date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-02 09:40:00,23.05,23.82,22.61,23.5,6460000.0,23.05,23.82,22.61,23.5,6460000.0
2013-10-02 09:50:00,23.54,23.6,23.05,23.12,1404400.0,23.54,23.6,23.05,23.12,1404400.0
2013-10-02 10:00:00,23.15,23.73,23.12,23.43,597700.0,23.15,23.73,23.12,23.43,597700.0
2013-10-02 10:10:00,23.43,23.88,23.22,23.84,694500.0,23.43,23.88,23.22,23.84,694500.0
2013-10-02 10:20:00,23.8,23.93,23.61,23.7,282300.0,23.8,23.93,23.61,23.7,282300.0
2013-10-02 10:30:00,23.7,23.89,23.52,23.64,283700.0,23.7,23.89,23.52,23.64,283700.0
2013-10-02 10:40:00,23.6,23.87,23.55,23.74,230500.0,23.6,23.87,23.55,23.74,230500.0
2013-10-02 10:50:00,23.75,24.09,23.7,24.09,353600.0,23.75,24.09,23.7,24.09,353600.0
2013-10-02 11:00:00,24.09,24.48,24.02,24.37,348600.0,24.09,24.48,24.02,24.37,348600.0
2013-10-02 11:10:00,24.37,24.55,24.3,24.3,327000.0,24.37,24.55,24.3,24.3,327000.0
2013-10-02 11:20:00,24.3,24.45,24.15,24.39,117300.0,24.3,24.45,24.15,24.39,117300.0
2013-10-02 11:30:00,24.41,24.44,24.05,24.15,165000.0,24.41,24.44,24.05,24.15,165000.0
2013-10-02 11:40:00,24.15,24.35,24.05,24.35,171600.0,24.15,24.35,24.05,24.35,171600.0
2013-10-02 11:50:00,24.34,24.72,24.32,24.72,131600.0,24.34,24.72,24.32,24.72,131600.0
2013-10-02 12:00:00,24.73,24.97,24.63,24.89,192100.0,24.73,24.97,24.63,24.89,192100.0
2013-10-02 12:10:00,24.85,25.1,24.75,24.78,158900.0,24.85,25.1,24.75,24.78,158900.0
2013-10-02 12:20:00,24.78,24.85,24.6,24.63,125700.0,24.78,24.85,24.6,24.63,125700.0
2013-10-02 12:30:00,24.62,24.77,24.6,24.72,83600.0,24.62,24.77,24.6,24.72,83600.0
2013-10-02 12:40:00,24.72,24.72,24.6,24.64,70500.0,24.72,24.72,24.6,24.64,70500.0
2013-10-02 12:50:00,24.65,24.84,24.63,24.8,48800.0,24.65,24.84,24.63,24.8,48800.0
2013-10-02 13:00:00,24.81,24.81,24.65,24.72,38500.0,24.81,24.81,24.65,24.72,38500.0
2013-10-02 13:10:00,24.72,24.8,24.68,24.69,41000.0,24.72,24.8,24.68,24.69,41000.0
2013-10-02 13:20:00,24.68,24.77,24.64,24.75,68300.0,24.68,24.77,24.64,24.75,68300.0
2013-10-02 13:30:00,24.76,24.93,24.75,24.9,84800.0,24.76,24.93,24.75,24.9,84800.0
2013-10-02 13:40:00,24.9,25.0,24.84,24.98,150500.0,24.9,25.0,24.84,24.98,150500.0
2013-10-02 13:50:00,25.0,25.35,24.87,25.13,197100.0,25.0,25.35,24.87,25.13,197100.0
2013-10-02 14:00:00,25.16,25.24,25.03,25.24,77000.0,25.16,25.24,25.03,25.24,77000.0
2013-10-02 14:10:00,25.24,25.48,25.21,25.34,120300.0,25.24,25.48,25.21,25.34,120300.0
2013-10-02 14:20:00,25.34,25.44,25.21,25.41,105000.0,25.34,25.44,25.21,25.41,105000.0
2013-10-02 14:30:00,25.41,25.58,25.04,25.52,182400.0,25.41,25.58,25.04,25.52,182400.0
2013-10-02 14:40:00,25.52,25.65,25.34,25.42,93100.0,25.52,25.65,25.34,25.42,93100.0
2013-10-02 14:50:00,25.43,25.5,25.27,25.44,73600.0,25.43,25.5,25.27,25.44,73600.0
2013-10-02 15:00:00,25.43,25.5,25.06,25.13,83100.0,25.43,25.5,25.06,25.13,83100.0
2013-10-02 15:10:00,25.12,25.17,24.68,24.71,172300.0,25.12,25.17,24.68,24.71,172300.0
2013-10-02 15:20:00,24.72,24.72,24.46,24.7,264300.0,24.72,24.72,24.46,24.7,264300.0
2013-10-02 15:30:00,24.69,25.08,24.68,24.81,186800.0,24.69,25.08,24.68,24.81,186800.0
2013-10-02 15:40:00,24.81,24.89,24.56,24.81,183100.0,24.81,24.89,24.56,24.81,183100.0
2013-10-02 15:50:00,24.8,25.59,24.8,25.1,420800.0,24.8,25.59,24.8,25.1,420800.0
2013-10-03 09:30:00,25.1,26.44,25.1,25.91,134500.0,25.1,26.44,25.1,25.91,134500.0
2013-10-03 09:40:00,25.93,26.19,25.4,25.82,61200.0,25.93,26.19,25.4,25.82,61200.0
2013-10-03 09:50:00,25.6,25.95,25.6,25.8,31800.0,25.6,25.95,25.6,25.8,31800.0
2013-10-03 10:00:00,25.89,26.1,25.82,25.97,28700.0,25.89,26.1,25.82,25.97,28700.0
2013-10-03 10:10:00,25.97,26.1,25.88,25.95,23800.0,25.97,26.1,25.88,25.95,23800.0
2013-10-03 10:20:00,26.03,26.09,25.89,25.99,8700.0,26.03,26.09,25.89,25.99,8700.0
2013-10-03 10:30:00,26.0,26.0,25.8,25.82,11200.0,26.0,26.0,25.8,25.82,11200.0
2013-10-03 10:40:00,25.81,25.81,25.7,25.76,19300.0,25.81,25.81,25.7,25.76,19300.0
2013-10-03 10:50:00,25.78,25.78,25.62,25.65,6400.0,25.78,25.78,25.62,25.65,6400.0
2013-10-03 11:00:00,25.66,25.77,25.66,25.68,12700.0,25.66,25.77,25.66,25.68,12700.0
2013-10-03 11:10:00,25.7,25.78,25.67,25.73,23800.0,25.7,25.78,25.67,25.73,23800.0
2013-10-03 11:20:00,25.75,25.75,25.65,25.71,9000.0,25.75,25.75,25.65,25.71,9000.0
2013-10-03 11:30:00,25.71,25.71,25.65,25.69,4000.0,25.71,25.71,25.65,25.69,4000.0
2013-10-03 11:40:00,25.65,25.69,25.52,25.58,15000.0,25.65,25.69,25.52,25.58,15000.0
2013-10-03 11:50:00,25.55,25.68,25.5,25.68,17400.0,25.55,25.68,25.5,25.68,17400.0
2013-10-03 12:00:00,25.65,25.65,25.53,25.57,13500.0,25.65,25.65,25.53,25.57,13500.0
2013-10-03 12:10:00,25.53,25.57,25.43,25.44,8600.0,25.53,25.57,25.43,25.44,8600.0
2013-10-03 12:20:00,25.46,25.46,25.05,25.05,29900.0,25.46,25.46,25.05,25.05,29900.0
2013-10-03 12:30:00,25.09,25.35,25.03,25.35,34700.0,25.09,25.35,25.03,25.35,34700.0
2013-10-03 12:40:00,25.35,25.6,25.29,25.54,14200.0,25.35,25.6,25.29,25.54,14200.0
2013-10-03 12:50:00,25.55,25.55,25.26,25.29,4000.0,25.55,25.55,25.26,25.29,4000.0
2013-10-03 13:00:00,25.28,25.4,25.24,25.35,25600.0,25.28,25.4,25.24,25.35,25600.0
2013-10-03 13:10:00,25.35,25.39,25.28,25.3,19400.0,25.35,25.39,25.28,25.3,19400.0
2013-10-03 13:20:00,25.27,25.33,25.1,25.3,18900.0,25.27,25.33,25.1,25.3,18900.0
2013-10-03 13:30:00,25.31,25.31,25.24,25.26,12000.0,25.31,25.31,25.24,25.26,12000.0
2013-10-03 13:40:00,25.26,25.3,25.22,25.28,16300.0,25.26,25.3,25.22,25.28,16300.0
2013-10-03 13:50:00,25.28,25.3,25.24,25.27,15800.0,25.28,25.3,25.24,25.27,15800.0
2013-10-03 14:00:00,25.26,25.36,25.26,25.29,25500.0,25.26,25.36,25.26,25.29,25500.0
2013-10-03 14:10:00,25.28,25.3,25.25,25.29,21800.0,25.28,25.3,25.25,25.29,21800.0
2013-10-03 14:20:00,25.29,25.34,25.29,25.32,10700.0,25.29,25.34,25.29,25.32,10700.0
2013-10-03 14:30:00,25.32,25.32,25.28,25.28,18700.0,25.32,25.32,25.28,25.28,18700.0
2013-10-03 14:40:00,25.28,25.29,25.25,25.25,5700.0,25.28,25.29,25.25,25.25,5700.0
2013-10-03 14:50:00,25.25,25.28,25.24,25.27,17900.0,25.25,25.28,25.24,25.27,17900.0
2013-10-03 15:00:00,25.27,25.27,25.04,25.06,39100.0,25.27,25.27,25.04,25.06,39100.0
2013-10-03 15:10:00,25.08,25.17,25.02,25.03,42000.0,25.08,25.17,25.02,25.03,42000.0
2013-10-03 15:20:00,25.03,25.05,25.0,25.01,37500.0,25.03,25.05,25.0,25.01,37500.0
2013-10-03 15:30:00,25.01,25.01,24.56,24.96,77500.0,25.01,25.01,24.56,24.96,77500.0
2013-10-03 15:40:00,24.96,24.98,24.64,24.9,55200.0,24.96,24.98,24.64,24.9,55200.0
2013-10-03 15:50:00,24.94,25.15,24.77,25.1,100200.0,24.94,25.15,24.77,25.1,100200.0
2013-10-04 09:30:00,24.9,25.11,24.51,24.87,35800.0,24.9,25.11,24.51,24.87,35800.0
2013-10-04 09:40:00,24.75,24.9,24.61,24.76,12600.0,24.75,24.9,24.61,24.76,12600.0
2013-10-04 09:50:00,24.74,25.44,24.74,25.19,14800.0,24.74,25.44,24.74,25.19,14800.0
2013-10-04 10:00:00,25.19,25.3,25.01,25.21,25200.0,25.19,25.3,25.01,25.21,25200.0
2013-10-04 10:10:00,25.21,25.39,25.14,25.3,21400.0,25.21,25.39,25.14,25.3,21400.0
2013-10-04 10:20:00,25.31,26.1,25.3,25.76,105600.0,25.31,26.1,25.3,25.76,105600.0
2013-10-04 10:30:00,25.76,26.0,25.33,25.52,36600.0,25.76,26.0,25.33,25.52,36600.0
2013-10-04 10:40:00,25.46,25.67,25.33,25.39,12800.0,25.46,25.67,25.33,25.39,12800.0
2013-10-04 10:50:00,25.4,25.49,25.3,25.3,12600.0,25.4,25.49,25.3,25.3,12600.0
2013-10-04 11:00:00,25.29,25.67,25.1,25.31,21800.0,25.29,25.67,25.1,25.31,21800.0
2013-10-04 11:10:00,25.22,25.23,25.19,25.22,3200.0,25.22,25.23,25.19,25.22,3200.0
2013-10-04 11:20:00,25.2,25.42,25.19,25.4,9000.0,25.2,25.42,25.19,25.4,9000.0
2013-10-04 11:30:00,25.3,25.4,25.28,25.36,4100.0,25.3,25.4,25.28,25.36,4100.0
2013-10-04 11:40:00,25.35,25.4,25.32,25.35,7500.0,25.35,25.4,25.32,25.35,7500.0
2013-10-04 11:50:00,25.37,25.6,25.35,25.4,7000.0,25.37,25.6,25.35,25.4,7000.0
2013-10-04 12:00:00,25.41,25.51,25.2,25.31,7900.0,25.41,25.51,25.2,25.31,7900.0
2013-10-04 12:10:00,25.27,25.31,25.1,25.14,9300.0,25.27,25.31,25.1,25.14,9300.0
2013-10-04 12:20:00,25.21,25.26,25.12,25.24,7200.0,25.21,25.26,25.12,25.24,7200.0
2013-10-04 12:30:00,25.2,25.2,25.0,25.09,20300.0,25.2,25.2,25.0,25.09,20300.0
2013-10-04 12:40:00,25.18,25.2,25.0,25.1,21000.0,25.18,25.2,25.0,25.1,21000.0
2013-10-04 12:50:00,25.03,25.12,25.03,25.07,2300.0,25.03,25.12,25.03,25.07,2300.0
2013-10-04 13:00:00,25.12,25.2,25.09,25.2,3100.0,25.12,25.2,25.09,25.2,3100.0
2013-10-04 13:10:00,25.2,25.25,25.13,25.25,7800.0,25.2,25.25,25.13,25.25,7800.0
2013-10-04 13:20:00,25.25,25.37,25.19,25.37,11200.0,25.25,25.37,25.19,25.37,11200.0
2013-10-04 13:30:00,25.37,25.74,25.34,25.56,19400.0,25.37,25.74,25.34,25.56,19400.0
2013-10-04 13:40:00,25.44,25.8,25.44,25.8,19000.0,25.44,25.8,25.44,25.8,19000.0
2013-10-04 13:50:00,25.8,25.8,25.67,25.67,9400.0,25.8,25.8,25.67,25.67,9400.0
2013-10-04 14:00:00,25.76,25.94,25.62,25.94,9700.0,25.76,25.94,25.62,25.94,9700.0
2013-10-04 14:10:00,25.91,26.07,25.68,25.91,21900.0,25.91,26.07,25.68,25.91,21900.0
2013-10-04 14:20:00,25.84,26.0,25.84,26.0,10800.0,25.84,26.0,25.84,26.0,10800.0
2013-10-04 14:30:00,26.0,26.05,25.85,25.95,11100.0,26.0,26.05,25.85,25.95,11100.0
2013-10-04 14:40:00,25.92,26.0,25.79,25.9,4800.0,25.92,26.0,25.79,25.9,4800.0
2013-10-04 14:50:00,25.92,25.92,25.86,25.91,1700.0,25.92,25.92,25.86,25.91,1700.0
2013-10-04 15:00:00,25.92,25.92,25.82,25.9,1900.0,25.92,25.92,25.82,25.9,1900.0
2013-10-04 15:10:00,25.9,25.9,25.77,25.85,24300.0,25.9,25.9,25.77,25.85,24300.0
2013-10-04 15:20:00,25.84,25.87,25.71,25.86,21000.0,25.84,25.87,25.71,25.86,21000.0
2013-10-04 15:30:00,25.86,25.92,25.75,25.91,100900.0,25.86,25.92,25.75,25.91,100900.0
2013-10-04 15:40:00,25.92,26.15,25.62,26.03,34600.0,25.92,26.15,25.62,26.03,34600.0
2013-10-04 15:50:00,26.2,26.46,25.98,25.98,54700.0,26.2,26.46,25.98,25.98,54700.0
2013-10-07 09:30:00,26.16,26.5,25.91,26.5,22400.0,26.16,26.5,25.91,26.5,22400.0
2013-10-07 09:40:00,26.21,26.87,26.15,26.75,9800.0,26.21,26.87,26.15,26.75,9800.0
2013-10-07 09:50:00,26.66,27.35,26.6,26.75,20100.0,26.66,27.35,26.6,26.75,20100.0
2013-10-07 10:00:00,26.75,26.95,26.64,26.76,9200.0,26.75,26.95,26.64,26.76,9200.0
2013-10-07 10:10:00,26.75,26.91,26.47,26.54,17900.0,26.75,26.91,26.47,26.54,17900.0
2013-10-07 10:20:00,26.55,26.73,26.51,26.57,9300.0,26.55,26.73,26.51,26.57,9300.0
2013-10-07 10:30:00,26.57,26.74,26.57,26.74,2600.0,26.57,26.74,26.57,26.74,2600.0
2013-10-07 10:40:00,26.67,26.75,26.56,26.65,6900.0,26.67,26.75,26.56,26.65,6900.0
2013-10-07 10:50:00,26.56,26.75,26.56,26.69,8800.0,26.56,26.75,26.56,26.69,8800.0
2013-10-07 11:00:00,26.69,26.86,26.69,26.84,7900.0,26.69,26.86,26.69,26.84,7900.0
2013-10-07 11:10:00,26.81,26.86,26.69,26.69,6000.0,26.81,26.86,26.69,26.69,6000.0
2013-10-07 11:20:00,26.69,26.92,26.69,26.91,8000.0,26.69,26.92,26.69,26.91,8000.0
2013-10-07 11:30:00,26.91,26.92,26.8,26.86,6800.0,26.91,26.92,26.8,26.86,6800.0
2013-10-07 11:40:00,26.85,26.85,26.76,26.76,5700.0,26.85,26.85,26.76,26.76,5700.0
2013-10-07 11:50:00,26.81,26.85,26.81,26.83,1200.0,26.81,26.85,26.81,26.83,1200.0
2013-10-07 12:00:00,26.86,26.89,26.78,26.89,8700.0,26.86,26.89,26.78,26.89,8700.0
2013-10-07 12:10:00,26.91,27.0,26.75,26.83,56700.0,26.91,27.0,26.75,26.83,56700.0
2013-10-07 12:20:00,26.86,27.06,26.75,26.75,28400.0,26.86,27.06,26.75,26.75,28400.0
2013-10-07 12:30:00,26.75,26.86,26.75,26.79,8100.0,26.75,26.86,26.75,26.79,8100.0
2013-10-07 12:40:00,26.79,26.94,26.77,26.78,13600.0,26.79,26.94,26.77,26.78,13600.0
2013-10-07 12:50:00,26.8,26.8,26.75,26.75,1400.0,26.8,26.8,26.75,26.75,1400.0
2013-10-07 13:00:00,26.75,26.84,26.75,26.8,2900.0,26.75,26.84,26.75,26.8,2900.0
2013-10-07 13:10:00,26.8,26.84,26.77,26.8,4500.0,26.8,26.84,26.77,26.8,4500.0
2013-10-07 13:20:00,26.83,27.13,26.76,27.13,32200.0,26.83,27.13,26.76,27.13,32200.0
2013-10-07 13:30:00,27.11,27.45,27.04,27.45,6000.0,27.11,27.45,27.04,27.45,6000.0
2013-10-07 13:40:00,27.39,27.45,27.3,27.38,6900.0,27.39,27.45,27.3,27.38,6900.0
2013-10-07 13:50:00,27.42,27.7,27.39,27.61,25500.0,27.42,27.7,27.39,27.61,25500.0
2013-10-07 14:00:00,27.63,27.9,27.53,27.79,56900.0,27.63,27.9,27.53,27.79,56900.0
2013-10-07 14:10:00,27.76,27.9,27.7,27.7,24000.0,27.76,27.9,27.7,27.7,24000.0
2013-10-07 14:20:00,27.69,27.89,27.54,27.7,37800.0,27.69,27.89,27.54,27.7,37800.0
2013-10-07 14:30:00,27.7,27.7,27.36,27.46,29000.0,27.7,27.7,27.36,27.46,29000.0
2013-10-07 14:40:00,27.46,27.48,27.38,27.4,5800.0,27.46,27.48,27.38,27.4,5800.0
2013-10-07 14:50:00,27.39,27.42,27.2,27.38,7900.0,27.39,27.42,27.2,27.38,7900.0
2013-10-07 15:00:00,27.33,27.4,27.2,27.2,2000.0,27.33,27.4,27.2,27.2,2000.0
2013-10-07 15:10:00,27.2,27.26,27.05,27.05,3300.0,27.2,27.26,27.05,27.05,3300.0
2013-10-07 15:20:00,27.05,27.19,27.0,27.03,11900.0,27.05,27.19,27.0,27.03,11900.0
2013-10-07 15:30:00,27.1,27.1,26.76,26.83,18600.0,27.1,27.1,26.76,26.83,18600.0
2013-10-07 15:40:00,26.77,27.02,26.75,27.02,6100.0,26.77,27.02,26.75,27.02,6100.0
2013-10-07 15:50:00,27.02,27.02,26.74,26.89,26100.0,27.02,27.02,26.74,26.89,26100.0
2013-10-08 09:30:00,26.9,27.0,26.5,26.97,11100.0,26.9,27.0,26.5,26.97,11100.0
2013-10-08 09:40:00,26.95,26.97,26.65,26.83,9300.0,26.95,26.97,26.65,26.83,9300.0
2013-10-08 09:50:00,26.84,26.93,26.71,26.84,6700.0,26.84,26.93,26.71,26.84,6700.0
2013-10-08 10:00:00,26.93,26.99,26.9,26.96,3600.0,26.93,26.99,26.9,26.96,3600.0
2013-10-08 10:10:00,26.93,26.98,26.93,26.93,1900.0,26.93,26.98,26.93,26.93,1900.0
2013-10-08 10:20:00,26.93,26.98,26.86,26.93,7600.0,26.93,26.98,26.86,26.93,7600.0
2013-10-08 10:30:00,26.94,26.94,26.65,26.65,11400.0,26.94,26.94,26.65,26.65,11400.0
2013-10-08 10:40:00,26.6,26.62,26.08,26.25,14800.0,26.6,26.62,26.08,26.25,14800.0
2013-10-08 10:50:00,26.24,26.31,26.0,26.0,10900.0,26.24,26.31,26.0,26.0,10900.0
2013-10-08 11:00:00,26.0,26.32,25.66,26.2,27600.0,26.0,26.32,25.66,26.2,27600.0
2013-10-08 11:10:00,26.21,26.62,26.14,26.31,34400.0,26.21,26.62,26.14,26.31,34400.0
2013-10-08 11:20:00,26.28,26.44,26.28,26.39,3200.0,26.28,26.44,26.28,26.39,3200.0
2013-10-08 11:30:00,26.39,26.4,26.1,26.14,3200.0,26.39,26.4,26.1,26.14,3200.0
2013-10-08 11:40:00,26.03,26.11,26.0,26.03,7300.0,26.03,26.11,26.0,26.03,7300.0
2013-10-08 11:50:00,26.03,26.19,26.03,26.19,3500.0,26.03,26.19,26.03,26.19,3500.0
2013-10-08 12:00:00,26.14,26.14,26.0,26.01,2500.0,26.14,26.14,26.0,26.01,2500.0
2013-10-08 12:10:00,26.05,26.05,26.0,26.01,3300.0,26.05,26.05,26.0,26.01,3300.0
2013-10-08 12:20:00,26.01,26.02,25.95,25.98,4200.0,26.01,26.02,25.95,25.98,4200.0
2013-10-08 12:30:00,25.98,25.98,25.42,25.47,7200.0,25.98,25.98,25.42,25.47,7200.0
2013-10-08 12:40:00,25.53,26.1,25.38,25.91,7200.0,25.53,26.1,25.38,25.91,7200.0
2013-10-08 12:50:00,25.99,26.1,25.82,26.03,2800.0,25.99,26.1,25.82,26.03,2800.0
2013-10-08 13:00:00,25.95,25.95,25.71,25.86,7900.0,25.95,25.95,25.71,25.86,7900.0
2013-10-08 13:10:00,25.94,26.0,25.86,25.93,4900.0,25.94,26.0,25.86,25.93,4900.0
2013-10-08 13:20:00,26.03,26.05,26.0,26.0,3200.0,26.03,26.05,26.0,26.0,3200.0
2013-10-08 13:30:00,25.89,25.95,25.71,25.95,300.0,25.89,25.95,25.71,25.95,300.0
2013-10-08 13:40:00,25.97,25.97,25.93,25.93,700.0,25.97,25.97,25.93,25.93,700.0
2013-10-08 13:50:00,25.96,26.02,25.9,26.02,1600.0,25.96,26.02,25.9,26.02,1600.0
2013-10-08 14:00:00,25.98,26.0,25.94,25.97,1300.0,25.98,26.0,25.94,25.97,1300.0
2013-10-08 14:10:00,26.0,26.0,25.83,25.96,1400.0,26.0,26.0,25.83,25.96,1400.0
2013-10-08 14:20:00,25.96,26.01,25.76,25.96,4100.0,25.96,26.01,25.76,25.96,4100.0
2013-10-08 14:30:00,25.96,25.96,25.81,25.91,3700.0,25.96,25.96,25.81,25.91,3700.0
2013-10-08 14:40:00,25.95,25.96,25.81,25.95,20400.0,25.95,25.96,25.81,25.95,20400.0
2013-10-08 14:50:00,25.84,25.95,25.8,25.81,1600.0,25.84,25.95,25.8,25.81,1600.0
2013-10-08 15:00:00,25.91,25.91,25.8,25.88,900.0,25.91,25.91,25.8,25.88,900.0
2013-10-08 15:10:00,25.8,25.8,25.71,25.79,1800.0,25.8,25.8,25.71,25.79,1800.0
2013-10-08 15:20:00,25.71,25.81,25.71,25.81,2300.0,25.71,25.81,25.71,25.81,2300.0
2013-10-08 15:30:00,25.72,25.81,25.6,25.73,23500.0,25.72,25.81,25.6,25.73,23500.0
2013-10-08 15:40:00,25.67,25.77,25.62,25.71,59400.0,25.67,25.77,25.62,25.71,59400.0
2013-10-08 15:50:00,25.71,25.95,25.65,25.9,31900.0,25.71,25.95,25.65,25.9,31900.0
2013-10-09 09:30:00,25.64,26.1,25.36,25.84,7400.0,25.64,26.1,25.36,25.84,7400.0
2013-10-09 09:40:00,25.75,25.98,25.75,25.75,6100.0,25.75,25.98,25.75,25.75,6100.0
2013-10-09 09:50:00,25.72,25.78,25.5,25.58,6800.0,25.72,25.78,25.5,25.58,6800.0
2013-10-09 10:00:00,25.6,25.7,25.35,25.36,3400.0,25.6,25.7,25.35,25.36,3400.0
2013-10-09 10:10:00,25.35,25.46,25.14,25.27,6200.0,25.35,25.46,25.14,25.27,6200.0
2013-10-09 10:20:00,25.38,25.5,25.32,25.48,6500.0,25.38,25.5,25.32,25.48,6500.0
2013-10-09 10:30:00,25.5,26.0,25.5,25.98,60000.0,25.5,26.0,25.5,25.98,60000.0
2013-10-09 10:40:00,25.95,25.95,25.69,25.82,40900.0,25.95,25.95,25.69,25.82,40900.0
2013-10-09 10:50:00,25.82,25.82,25.5,25.6,42100.0,25.82,25.82,25.5,25.6,42100.0
2013-10-09 11:00:00,25.61,25.65,25.27,25.31,9400.0,25.61,25.65,25.27,25.31,9400.0
2013-10-09 11:10:00,25.38,25.51,25.26,25.46,7600.0,25.38,25.51,25.26,25.46,7600.0
2013-10-09 11:20:00,25.46,25.54,25.29,25.41,20100.0,25.46,25.54,25.29,25.41,20100.0
2013-10-09 11:30:00,25.4,25.49,25.31,25.35,14000.0,25.4,25.49,25.31,25.35,14000.0
2013-10-09 11:40:00,25.4,25.46,25.34,25.46,2400.0,25.4,25.46,25.34,25.46,2400.0
2013-10-09 11:50:00,25.44,25.5,25.37,25.38,23400.0,25.44,25.5,25.37,25.38,23400.0
2013-10-09 12:00:00,25.38,25.49,25.35,25.48,7200.0,25.38,25.49,25.35,25.48,7200.0
2013-10-09 12:10:00,25.48,25.48,25.4,25.46,1900.0,25.48,25.48,25.4,25.46,1900.0
2013-10-09 12:20:00,25.41,25.5,25.41,25.5,1200.0,25.41,25.5,25.41,25.5,1200.0
2013-10-09 12:30:00,25.43,25.62,25.43,25.51,4300.0,25.43,25.62,25.43,25.51,4300.0
2013-10-09 12:40:00,25.55,25.58,25.55,25.55,900.0,25.55,25.58,25.55,25.55,900.0
2013-10-09 12:50:00,25.67,25.67,25.55,25.55,700.0,25.67,25.67,25.55,25.55,700.0
2013-10-09 13:00:00,25.55,25.65,25.55,25.65,1700.0,25.55,25.65,25.55,25.65,1700.0
2013-10-09 13:10:00,25.57,25.75,25.4,25.75,5200.0,25.57,25.75,25.4,25.75,5200.0
2013-10-09 13:20:00,25.68,25.8,25.39,25.39,1300.0,25.68,25.8,25.39,25.39,1300.0
2013-10-09 13:30:00,25.4,25.5,25.37,25.47,1300.0,25.4,25.5,25.37,25.47,1300.0
2013-10-09 13:40:00,25.4,25.4,25.35,25.4,1700.0,25.4,25.4,25.35,25.4,1700.0
2013-10-09 13:50:00,25.4,25.63,25.4,25.61,4300.0,25.4,25.63,25.4,25.61,4300.0
2013-10-09 14:00:00,25.53,25.6,25.53,25.55,1700.0,25.53,25.6,25.53,25.55,1700.0
2013-10-09 14:10:00,25.53,25.55,25.5,25.51,4500.0,25.53,25.55,25.5,25.51,4500.0
2013-10-09 14:20:00,25.52,25.52,25.44,25.52,3300.0,25.52,25.52,25.44,25.52,3300.0
2013-10-09 14:30:00,25.5,25.52,25.46,25.5,900.0,25.5,25.52,25.46,25.5,900.0
2013-10-09 14:40:00,25.49,25.52,25.46,25.49,1900.0,25.49,25.52,25.46,25.49,1900.0
2013-10-09 14:50:00,25.52,25.52,25.4,25.4,12600.0,25.52,25.52,25.4,25.4,12600.0
2013-10-09 15:00:00,25.4,25.45,25.39,25.4,11100.0,25.4,25.45,25.39,25.4,11100.0
2013-10-09 15:10:00,25.4,25.43,25.27,25.4,16400.0,25.4,25.43,25.27,25.4,16400.0
2013-10-09 15:20:00,25.4,25.58,25.36,25.37,17800.0,25.4,25.58,25.36,25.37,17800.0
2013-10-09 15:30:00,25.38,25.75,25.36,25.7,18900.0,25.38,25.75,25.36,25.7,18900.0
2013-10-09 15:40:00,25.74,25.75,25.5,25.57,9100.0,25.74,25.75,25.5,25.57,9100.0
2013-10-09 15:50:00,25.52,25.61,25.43,25.5,20100.0,25.52,25.61,25.43,25.5,20100.0
2013-10-10 09:30:00,26.04,26.63,25.51,25.51,2700.0,26.04,26.63,25.51,25.51,2700.0
2013-10-10 09:40:00,25.52,26.0,25.5,25.58,6800.0,25.52,26.0,25.5,25.58,6800.0
2013-10-10 09:50:00,25.5,25.83,24.52,24.75,20700.0,25.5,25.83,24.52,24.75,20700.0
2013-10-10 10:00:00,24.82,25.63,24.8,25.63,6200.0,24.82,25.63,24.8,25.63,6200.0
2013-10-10 10:10:00,25.7,25.9,25.53,25.68,4600.0,25.7,25.9,25.53,25.68,4600.0
2013-10-10 10:20:00,25.56,25.6,25.55,25.56,4600.0,25.56,25.6,25.55,25.56,4600.0
2013-10-10 10:30:00,25.56,25.73,25.55,25.55,6800.0,25.56,25.73,25.55,25.55,6800.0
2013-10-10 10:40:00,25.62,25.62,25.44,25.44,5000.0,25.62,25.62,25.44,25.44,5000.0
2013-10-10 10:50:00,25.4,25.48,25.11,25.46,10500.0,25.4,25.48,25.11,25.46,10500.0
2013-10-10 11:00:00,25.67,25.67,25.31,25.43,5700.0,25.67,25.67,25.31,25.43,5700.0
2013-10-10 11:10:00,25.42,25.64,25.41,25.47,9700.0,25.42,25.64,25.41,25.47,9700.0
2013-10-10 11:20:00,25.54,25.64,25.46,25.6,4800.0,25.54,25.64,25.46,25.6,4800.0
2013-10-10 11:30:00,25.6,25.64,25.52,25.64,4900.0,25.6,25.64,25.52,25.64,4900.0
2013-10-10 11:40:00,25.59,25.62,25.47,25.62,8100.0,25.59,25.62,25.47,25.62,8100.0
2013-10-10 11:50:00,25.56,25.62,25.47,25.5,23300.0,25.56,25.62,25.47,25.5,23300.0
2013-10-10 12:00:00,25.52,25.56,25.44,25.5,5800.0,25.52,25.56,25.44,25.5,5800.0
2013-10-10 12:10:00,25.5,25.56,25.45,25.56,9100.0,25.5,25.56,25.45,25.56,9100.0
2013-10-10 12:20:00,25.51,25.56,25.46,25.52,7200.0,25.51,25.56,25.46,25.52,7200.0
2013-10-10 12:30:00,25.56,25.56,25.48,25.49,6600.0,25.56,25.56,25.48,25.49,6600.0
2013-10-10 12:40:00,25.48,25.54,25.39,25.51,7500.0,25.48,25.54,25.39,25.51,7500.0
2013-10-10 12:50:00,25.53,25.55,25.46,25.5,4000.0,25.53,25.55,25.46,25.5,4000.0
2013-10-10 13:00:00,25.5,25.53,25.5,25.5,2500.0,25.5,25.53,25.5,25.5,2500.0
2013-10-10 13:10:00,25.5,25.53,25.46,25.5,4200.0,25.5,25.53,25.46,25.5,4200.0
2013-10-10 13:20:00,25.53,25.53,25.46,25.5,800.0,25.53,25.53,25.46,25.5,800.0
2013-10-10 13:30:00,25.5,25.57,25.5,25.56,4900.0,25.5,25.57,25.5,25.56,4900.0
2013-10-10 13:40:00,25.57,25.59,25.54,25.59,7900.0,25.57,25.59,25.54,25.59,7900.0
2013-10-10 13:50:00,25.58,25.6,25.55,25.59,4400.0,25.58,25.6,25.55,25.59,4400.0
2013-10-10 14:00:00,25.58,25.61,25.58,25.61,6400.0,25.58,25.61,25.58,25.61,6400.0
2013-10-10 14:10:00,25.62,25.64,25.57,25.63,5600.0,25.62,25.64,25.57,25.63,5600.0
2013-10-10 14:20:00,25.6,25.83,25.58,25.78,7300.0,25.6,25.83,25.58,25.78,7300.0
2013-10-10 14:30:00,25.66,25.8,25.6,25.75,5800.0,25.66,25.8,25.6,25.75,5800.0
2013-10-10 14:40:00,25.77,26.0,25.74,25.95,13300.0,25.77,26.0,25.74,25.95,13300.0
2013-10-10 14:50:00,25.93,26.0,25.84,25.89,9300.0,25.93,26.0,25.84,25.89,9300.0
2013-10-10 15:00:00,25.89,25.89,25.65,25.74,5000.0,25.89,25.89,25.65,25.74,5000.0
2013-10-10 15:10:00,25.69,26.0,25.69,25.95,10500.0,25.69,26.0,25.69,25.95,10500.0
2013-10-10 15:20:00,26.0,26.05,25.87,25.9,11200.0,26.0,26.05,25.87,25.9,11200.0
2013-10-10 15:30:00,25.9,26.02,25.88,25.95,6200.0,25.9,26.02,25.88,25.95,6200.0
2013-10-10 15:40:00,25.95,26.09,25.95,26.09,10000.0,25.95,26.09,25.95,26.09,10000.0
2013-10-10 15:50:00,26.03,26.13,25.94,26.09,107600.0,26.03,26.13,25.94,26.09,107600.0
2013-10-11 09:30:00,25.98,25.98,25.82,25.82,400.0,25.98,25.98,25.82,25.82,400.0
2013-10-11 09:40:00,25.96,25.99,25.95,25.99,800.0,25.96,25.99,25.95,25.99,800.0
2013-10-11 09:50:00,25.99,25.99,25.99,25.99,100.0,25.99,25.99,25.99,25.99,100.0
2013-10-11 10:00:00,25.93,25.93,25.67,25.74,800.0,25.93,25.93,25.67,25.74,800.0
2013-10-11 10:10:00,25.83,25.83,25.51,25.51,300.0,25.83,25.83,25.51,25.51,300.0
2013-10-11 10:20:00,25.54,25.6,25.51,25.51,700.0,25.54,25.6,25.51,25.51,700.0
2013-10-11 10:30:00,25.51,25.66,25.51,25.53,3700.0,25.51,25.66,25.51,25.53,3700.0
2013-10-11 10:40:00,25.66,25.66,25.51,25.55,5600.0,25.66,25.66,25.51,25.55,5600.0
2013-10-11 10:50:00,25.55,25.59,25.53,25.58,2300.0,25.55,25.59,25.53,25.58,2300.0
2013-10-11 11:00:00,25.57,25.7,25.57,25.67,1100.0,25.57,25.7,25.57,25.67,1100.0
2013-10-11 11:10:00,25.7,25.74,25.66,25.73,1300.0,25.7,25.74,25.66,25.73,1300.0
2013-10-11 11:20:00,25.66,25.8,25.64,25.8,3000.0,25.66,25.8,25.64,25.8,3000.0
2013-10-11 11:30:00,25.73,25.93,25.72,25.84,7000.0,25.73,25.93,25.72,25.84,7000.0
2013-10-11 11:40:00,25.84,25.94,25.84,25.94,300.0,25.84,25.94,25.84,25.94,300.0
2013-10-11 11:50:00,25.86,26.24,25.86,26.24,2900.0,25.86,26.24,25.86,26.24,2900.0
2013-10-11 12:00:00,26.21,26.26,26.15,26.26,3500.0,26.21,26.26,26.15,26.26,3500.0
2013-10-11 12:10:00,26.27,26.27,26.22,26.22,600.0,26.27,26.27,26.22,26.22,600.0
2013-10-11 12:20:00,26.37,26.45,26.37,26.45,300.0,26.37,26.45,26.37,26.45,300.0
2013-10-11 12:30:00,26.45,26.45,26.36,26.36,1100.0,26.45,26.45,26.36,26.36,1100.0
2013-10-11 12:40:00,26.39,26.5,26.39,26.49,1700.0,26.39,26.5,26.39,26.49,1700.0
2013-10-11 12:50:00,26.5,26.57,26.45,26.5,14300.0,26.5,26.57,26.45,26.5,14300.0
2013-10-11 13:00:00,26.56,26.56,26.5,26.55,1900.0,26.56,26.56,26.5,26.55,1900.0
2013-10-11 13:10:00,26.49,26.55,26.45,26.45,1100.0,26.49,26.55,26.45,26.45,1100.0
2013-10-11 13:20:00,26.55,26.55,26.45,26.54,1900.0,26.55,26.55,26.45,26.54,1900.0
2013-10-11 13:30:00,26.45,26.45,26.45,26.45,100.0,26.45,26.45,26.45,26.45,100.0
2013-10-11 13:40:00,26.45,26.5,26.45,26.5,600.0,26.45,26.5,26.45,26.5,600.0
2013-10-11 13:50:00,26.45,26.6,26.45,26.45,600.0,26.45,26.6,26.45,26.45,600.0
2013-10-11 14:00:00,26.45,26.57,26.45,26.47,2900.0,26.45,26.57,26.45,26.47,2900.0
2013-10-11 14:10:00,26.59,26.6,26.46,26.58,2700.0,26.59,26.6,26.46,26.58,2700.0
2013-10-11 14:20:00,26.6,26.6,26.5,26.6,2300.0,26.6,26.6,26.5,26.6,2300.0
2013-10-11 14:30:00,26.49,26.57,26.49,26.57,200.0,26.49,26.57,26.49,26.57,200.0
2013-10-11 14:40:00,26.57,26.65,26.47,26.5,31000.0,26.57,26.65,26.47,26.5,31000.0
2013-10-11 14:50:00,26.5,26.58,26.5,26.51,500.0,26.5,26.58,26.5,26.51,500.0
2013-10-11 15:00:00,26.51,26.51,26.51,26.51,0.0,26.51,26.51,26.51,26.51,0.0
2013-10-11 15:10:00,26.5,26.55,26.5,26.55,800.0,26.5,26.55,26.5,26.55,800.0
2013-10-11 15:20:00,26.5,26.52,26.5,26.5,2700.0,26.5,26.52,26.5,26.5,2700.0
2013-10-11 15:30:00,26.6,26.65,26.5,26.61,2100.0,26.6,26.65,26.5,26.61,2100.0
2013-10-11 15:40:00,26.6,26.6,26.55,26.55,5900.0,26.6,26.6,26.55,26.55,5900.0
2013-10-11 15:50:00,26.55,26.77,26.52,26.69,48900.0,26.55,26.77,26.52,26.69,48900.0
2013-10-14 09:30:00,26.4,26.79,26.0,26.55,2700.0,26.4,26.79,26.0,26.55,2700.0
2013-10-14 09:40:00,26.55,26.8,26.55,26.58,1700.0,26.55,26.8,26.55,26.58,1700.0
2013-10-14 09:50:00,26.55,26.55,26.55,26.55,200.0,26.55,26.55,26.55,26.55,200.0
2013-10-14 10:00:00,26.56,26.56,26.56,26.56,100.0,26.56,26.56,26.56,26.56,100.0
2013-10-14 10:10:00,26.62,26.7,26.62,26.7,1100.0,26.62,26.7,26.62,26.7,1100.0
2013-10-14 10:20:00,26.7,26.81,26.7,26.81,1400.0,26.7,26.81,26.7,26.81,1400.0
2013-10-14 10:30:00,26.82,26.82,26.7,26.8,1100.0,26.82,26.82,26.7,26.8,1100.0
2013-10-14 10:40:00,26.7,26.77,26.7,26.74,1400.0,26.7,26.77,26.7,26.74,1400.0
2013-10-14 10:50:00,26.7,26.78,26.7,26.75,1100.0,26.7,26.78,26.7,26.75,1100.0
2013-10-14 11:00:00,26.79,26.85,26.77,26.82,29000.0,26.79,26.85,26.77,26.82,29000.0
2013-10-14 11:10:00,26.82,26.98,26.8,26.82,9700.0,26.82,26.98,26.8,26.82,9700.0
2013-10-14 11:20:00,26.87,26.87,26.77,26.82,1300.0,26.87,26.87,26.77,26.82,1300.0
2013-10-14 11:30:00,26.92,27.2,26.88,27.1,6000.0,26.92,27.2,26.88,27.1,6000.0
2013-10-14 11:40:00,27.07,27.07,27.07,27.07,100.0,27.07,27.07,27.07,27.07,100.0
2013-10-14 11:50:00,27.08,27.08,27.08,27.08,200.0,27.08,27.08,27.08,27.08,200.0
2013-10-14 12:00:00,27.18,27.25,27.11,27.21,11500.0,27.18,27.25,27.11,27.21,11500.0
2013-10-14 12:10:00,27.19,27.19,27.05,27.17,1400.0,27.19,27.19,27.05,27.17,1400.0
2013-10-14 12:20:00,27.12,27.2,27.1,27.1,1300.0,27.12,27.2,27.1,27.1,1300.0
2013-10-14 12:30:00,27.1,27.27,27.08,27.27,7900.0,27.1,27.27,27.08,27.27,7900.0
2013-10-14 12:40:00,27.27,27.67,27.27,27.47,10500.0,27.27,27.67,27.27,27.47,10500.0
2013-10-14 12:50:00,27.43,27.45,27.43,27.45,200.0,27.43,27.45,27.43,27.45,200.0
2013-10-14 13:00:00,27.51,27.51,27.5,27.5,1300.0,27.51,27.51,27.5,27.5,1300.0
2013-10-14 13:10:00,27.5,27.5,27.45,27.49,10800.0,27.5,27.5,27.45,27.49,10800.0
2013-10-14 13:20:00,27.49,27.49,27.41,27.41,300.0,27.49,27.49,27.41,27.41,300.0
2013-10-14 13:30:00,27.5,27.5,27.45,27.45,300.0,27.5,27.5,27.45,27.45,300.0
2013-10-14 13:40:00,27.46,27.46,27.46,27.46,100.0,27.46,27.46,27.46,27.46,100.0
2013-10-14 13:50:00,27.42,27.49,27.42,27.46,1200.0,27.42,27.49,27.42,27.46,1200.0
2013-10-14 14:00:00,27.46,27.5,27.45,27.5,1100.0,27.46,27.5,27.45,27.5,1100.0
2013-10-14 14:10:00,27.5,27.5,27.44,27.49,400.0,27.5,27.5,27.44,27.49,400.0
2013-10-14 14:20:00,27.5,27.5,27.5,27.5,300.0,27.5,27.5,27.5,27.5,300.0
2013-10-14 14:30:00,27.46,27.5,27.46,27.5,1200.0,27.46,27.5,27.46,27.5,1200.0
2013-10-14 14:40:00,27.5,27.5,27.49,27.49,2500.0,27.5,27.5,27.49,27.49,2500.0
2013-10-14 14:50:00,27.48,27.49,27.43,27.48,1600.0,27.48,27.49,27.43,27.48,1600.0
2013-10-14 15:00:00,27.48,27.48,27.48,27.48,0.0,27.48,27.48,27.48,27.48,0.0
2013-10-14 15:10:00,27.5,27.5,27.42,27.45,2500.0,27.5,27.5,27.42,27.45,2500.0
2013-10-14 15:20:00,27.48,27.5,27.47,27.49,20800.0,27.48,27.5,27.47,27.49,20800.0
2013-10-14 15:30:00,27.49,27.5,27.49,27.5,7600.0,27.49,27.5,27.49,27.5,7600.0
2013-10-14 15:40:00,27.5,27.72,27.5,27.59,48200.0,27.5,27.72,27.5,27.59,48200.0
2013-10-14 15:50:00,27.59,27.59,27.48,27.56,47900.0,27.59,27.59,27.48,27.56,47900.0
2013-10-15 09:30:00,27.4,27.65,27.34,27.44,900.0,27.4,27.65,27.34,27.44,900.0
2013-10-15 09:40:00,27.42,27.43,27.1,27.1,1200.0,27.42,27.43,27.1,27.1,1200.0
2013-10-15 09:50:00,27.25,27.25,27.1,27.14,2300.0,27.25,27.25,27.1,27.14,2300.0
2013-10-15 10:00:00,27.17,27.33,27.17,27.17,5100.0,27.17,27.33,27.17,27.17,5100.0
2013-10-15 10:10:00,27.17,27.17,27.17,27.17,100.0,27.17,27.17,27.17,27.17,100.0
2013-10-15 10:20:00,27.17,27.17,27.0,27.0,4600.0,27.17,27.17,27.0,27.0,4600.0
2013-10-15 10:30:00,27.09,27.09,27.01,27.01,4400.0,27.09,27.09,27.01,27.01,4400.0
2013-10-15 10:40:00,27.14,27.28,27.01,27.27,16100.0,27.14,27.28,27.01,27.27,16100.0
2013-10-15 10:50:00,27.27,27.27,27.0,27.0,800.0,27.27,27.27,27.0,27.0,800.0
2013-10-15 11:00:00,27.05,27.05,27.0,27.0,300.0,27.05,27.05,27.0,27.0,300.0
2013-10-15 11:10:00,27.0,27.0,26.78,26.78,1400.0,27.0,27.0,26.78,26.78,1400.0
2013-10-15 11:20:00,26.8,26.8,26.78,26.8,1400.0,26.8,26.8,26.78,26.8,1400.0
2013-10-15 11:30:00,26.89,26.9,26.85,26.88,1500.0,26.89,26.9,26.85,26.88,1500.0
2013-10-15 11:40:00,26.85,27.0,26.82,26.9,7800.0,26.85,27.0,26.82,26.9,7800.0
2013-10-15 11:50:00,26.98,27.04,26.98,27.04,700.0,26.98,27.04,26.98,27.04,700.0
2013-10-15 12:00:00,27.0,27.0,26.96,26.96,1900.0,27.0,27.0,26.96,26.96,1900.0
2013-10-15 12:10:00,27.05,27.05,26.9,26.9,1000.0,27.05,27.05,26.9,26.9,1000.0
2013-10-15 12:20:00,26.98,27.15,26.98,27.1,2300.0,26.98,27.15,26.98,27.1,2300.0
2013-10-15 12:30:00,27.16,27.16,27.0,27.04,5000.0,27.16,27.16,27.0,27.04,5000.0
2013-10-15 12:40:00,27.12,27.19,27.12,27.15,1800.0,27.12,27.19,27.12,27.15,1800.0
2013-10-15 12:50:00,27.24,27.24,27.1,27.1,2100.0,27.24,27.24,27.1,27.1,2100.0
2013-10-15 13:00:00,27.11,27.19,27.11,27.12,3400.0,27.11,27.19,27.11,27.12,3400.0
2013-10-15 13:10:00,27.13,27.49,27.13,27.25,5100.0,27.13,27.49,27.13,27.25,5100.0
2013-10-15 13:20:00,27.27,27.27,27.27,27.27,1000.0,27.27,27.27,27.27,27.27,1000.0
2013-10-15 13:30:00,27.32,27.46,27.2,27.29,2900.0,27.32,27.46,27.2,27.29,2900.0
2013-10-15 13:40:00,27.26,27.29,27.2,27.25,2700.0,27.26,27.29,27.2,27.25,2700.0
2013-10-15 13:50:00,27.25,27.45,27.25,27.35,4500.0,27.25,27.45,27.25,27.35,4500.0
2013-10-15 14:00:00,27.37,27.37,27.28,27.37,1700.0,27.37,27.37,27.28,27.37,1700.0
2013-10-15 14:10:00,27.37,27.39,27.26,27.39,2400.0,27.37,27.39,27.26,27.39,2400.0
2013-10-15 14:20:00,27.39,27.65,27.35,27.65,9600.0,27.39,27.65,27.35,27.65,9600.0
2013-10-15 14:30:00,27.65,27.69,27.51,27.62,4600.0,27.65,27.69,27.51,27.62,4600.0
2013-10-15 14:40:00,27.49,27.59,27.42,27.42,1300.0,27.49,27.59,27.42,27.42,1300.0
2013-10-15 14:50:00,27.4,27.4,27.33,27.33,700.0,27.4,27.4,27.33,27.33,700.0
2013-10-15 15:00:00,27.42,27.64,27.36,27.64,7400.0,27.42,27.64,27.36,27.64,7400.0
2013-10-15 15:10:00,27.63,27.68,27.47,27.47,2200.0,27.63,27.68,27.47,27.47,2200.0
2013-10-15 15:20:00,27.45,27.62,27.21,27.52,5200.0,27.45,27.62,27.21,27.52,5200.0
2013-10-15 15:30:00,27.52,27.7,27.47,27.53,11200.0,27.52,27.7,27.47,27.53,11200.0
2013-10-15 15:40:00,27.59,27.77,27.51,27.67,10500.0,27.59,27.77,27.51,27.67,10500.0
2013-10-15 15:50:00,27.65,27.82,27.58,27.74,17900.0,27.65,27.82,27.58,27.74,17900.0
2013-10-16 09:30:00,28.0,28.0,27.5,27.66,2000.0,28.0,28.0,27.5,27.66,2000.0
2013-10-16 09:40:00,27.75,27.83,27.68,27.83,2000.0,27.75,27.83,27.68,27.83,2000.0
2013-10-16 09:50:00,27.83,27.83,27.7,27.7,800.0,27.83,27.83,27.7,27.7,800.0
2013-10-16 10:00:00,27.64,27.64,27.64,27.64,100.0,27.64,27.64,27.64,27.64,100.0
2013-10-16 10:10:00,27.81,27.81,27.81,27.81,100.0,27.81,27.81,27.81,27.81,100.0
2013-10-16 10:20:00,27.76,27.76,27.64,27.64,1500.0,27.76,27.76,27.64,27.64,1500.0
2013-10-16 10:30:00,27.58,27.7,27.56,27.57,1200.0,27.58,27.7,27.56,27.57,1200.0
2013-10-16 10:40:00,27.55,27.55,27.08,27.08,4400.0,27.55,27.55,27.08,27.08,4400.0
2013-10-16 10:50:00,27.31,27.56,27.31,27.56,600.0,27.31,27.56,27.31,27.56,600.0
2013-10-16 11:00:00,27.53,27.53,27.43,27.5,1200.0,27.53,27.53,27.43,27.5,1200.0
2013-10-16 11:10:00,27.38,27.5,27.29,27.44,7800.0,27.38,27.5,27.29,27.44,7800.0
2013-10-16 11:20:00,27.43,27.45,27.28,27.42,2900.0,27.43,27.45,27.28,27.42,2900.0
2013-10-16 11:30:00,27.21,27.21,27.15,27.15,1100.0,27.21,27.21,27.15,27.15,1100.0
2013-10-16 11:40:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2013-10-16 11:50:00,27.25,27.26,27.16,27.26,1500.0,27.25,27.26,27.16,27.26,1500.0
2013-10-16 12:00:00,27.2,27.36,27.2,27.27,1600.0,27.2,27.36,27.2,27.27,1600.0
2013-10-16 12:10:00,27.3,27.3,27.22,27.22,200.0,27.3,27.3,27.22,27.22,200.0
2013-10-16 12:20:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:30:00,27.22,27.22,27.22,27.22,0.0,27.22,27.22,27.22,27.22,0.0
2013-10-16 12:40:00,27.24,27.24,27.24,27.24,700.0,27.24,27.24,27.24,27.24,700.0
2013-10-16 12:50:00,27.36,27.37,27.33,27.35,4800.0,27.36,27.37,27.33,27.35,4800.0
2013-10-16 13:00:00,27.35,27.35,27.35,27.35,1200.0,27.35,27.35,27.35,27.35,1200.0
2013-10-16 13:10:00,27.23,27.23,27.23,27.23,200.0,27.23,27.23,27.23,27.23,200.0
2013-10-16 13:20:00,27.23,27.35,27.23,27.35,700.0,27.23,27.35,27.23,27.35,700.0
2013-10-16 13:30:00,27.3,27.3,27.26,27.26,600.0,27.3,27.3,27.26,27.26,600.0
2013-10-16 13:40:00,27.32,27.33,27.28,27.28,800.0,27.32,27.33,27.28,27.28,800.0
2013-10-16 13:50:00,27.3,27.3,27.26,27.26,10100.0,27.3,27.3,27.26,27.26,10100.0
2013-10-16 14:00:00,27.33,27.33,27.26,27.26,300.0,27.33,27.33,27.26,27.26,300.0
2013-10-16 14:10:00,27.32,27.32,27.32,27.32,100.0,27.32,27.32,27.32,27.32,100.0
2013-10-16 14:20:00,27.28,27.28,27.19,27.19,1000.0,27.28,27.28,27.19,27.19,1000.0
2013-10-16 14:30:00,27.19,27.25,27.13,27.13,1800.0,27.19,27.25,27.13,27.13,1800.0
2013-10-16 14:40:00,27.15,27.24,27.15,27.24,200.0,27.15,27.24,27.15,27.24,200.0
2013-10-16 14:50:00,27.2,27.2,27.2,27.2,400.0,27.2,27.2,27.2,27.2,400.0
2013-10-16 15:00:00,27.19,27.19,27.16,27.16,200.0,27.19,27.19,27.16,27.16,200.0
2013-10-16 15:10:00,27.21,27.35,27.21,27.35,2000.0,27.21,27.35,27.21,27.35,2000.0
2013-10-16 15:20:00,27.35,27.35,27.35,27.35,400.0,27.35,27.35,27.35,27.35,400.0
2013-10-16 15:30:00,27.35,27.35,27.28,27.28,1000.0,27.35,27.35,27.28,27.28,1000.0
2013-10-16 15:40:00,27.28,27.29,27.22,27.22,10000.0,27.28,27.29,27.22,27.22,10000.0
2013-10-16 15:50:00,27.25,27.34,27.22,27.33,101800.0,27.25,27.34,27.22,27.33,101800.0
2013-10-17 09:30:00,27.37,27.41,27.03,27.03,2000.0,27.37,27.41,27.03,27.03,2000.0
2013-10-17 09:40:00,27.38,27.43,27.25,27.43,1200.0,27.38,27.43,27.25,27.43,1200.0
2013-10-17 09:50:00,27.43,27.62,27.36,27.62,800.0,27.43,27.62,27.36,27.62,800.0
2013-10-17 10:00:00,27.51,27.62,27.46,27.6,4700.0,27.51,27.62,27.46,27.6,4700.0
2013-10-17 10:10:00,27.61,27.61,27.5,27.5,1600.0,27.61,27.61,27.5,27.5,1600.0
2013-10-17 10:20:00,27.59,27.62,27.59,27.6,1900.0,27.59,27.62,27.59,27.6,1900.0
2013-10-17 10:30:00,27.61,27.62,27.55,27.55,1600.0,27.61,27.62,27.55,27.55,1600.0
2013-10-17 10:40:00,27.6,27.6,27.55,27.55,1200.0,27.6,27.6,27.55,27.55,1200.0
2013-10-17 10:50:00,27.55,27.6,27.55,27.6,300.0,27.55,27.6,27.55,27.6,300.0
2013-10-17 11:00:00,27.64,27.64,27.6,27.6,1700.0,27.64,27.64,27.6,27.6,1700.0
2013-10-17 11:10:00,27.62,27.62,27.56,27.6,2000.0,27.62,27.62,27.56,27.6,2000.0
2013-10-17 11:20:00,27.56,27.64,27.56,27.6,2300.0,27.56,27.64,27.56,27.6,2300.0
2013-10-17 11:30:00,27.6,27.6,27.53,27.57,2100.0,27.6,27.6,27.53,27.57,2100.0
2013-10-17 11:40:00,27.5,27.5,27.47,27.47,200.0,27.5,27.5,27.47,27.47,200.0
2013-10-17 11:50:00,27.37,27.46,27.37,27.46,1000.0,27.37,27.46,27.37,27.46,1000.0
2013-10-17 12:00:00,27.46,27.46,27.46,27.46,0.0,27.46,27.46,27.46,27.46,0.0
2013-10-17 12:10:00,27.38,27.38,27.2,27.2,400.0,27.38,27.38,27.2,27.2,400.0
2013-10-17 12:20:00,27.31,27.31,27.07,27.07,1500.0,27.31,27.31,27.07,27.07,1500.0
2013-10-17 12:30:00,27.01,27.04,26.99,26.99,3300.0,27.01,27.04,26.99,26.99,3300.0
2013-10-17 12:40:00,26.99,26.99,26.8,26.8,700.0,26.99,26.99,26.8,26.8,700.0
2013-10-17 12:50:00,26.77,26.77,26.77,26.77,200.0,26.77,26.77,26.77,26.77,200.0
2013-10-17 13:00:00,26.77,26.77,26.77,26.77,100.0,26.77,26.77,26.77,26.77,100.0
2013-10-17 13:10:00,26.87,27.67,26.82,27.15,28500.0,26.87,27.67,26.82,27.15,28500.0
2013-10-17 13:20:00,27.15,27.15,27.15,27.15,0.0,27.15,27.15,27.15,27.15,0.0
2013-10-17 13:30:00,27.2,27.2,27.07,27.07,600.0,27.2,27.2,27.07,27.07,600.0
2013-10-17 13:40:00,27.07,27.11,27.0,27.09,8300.0,27.07,27.11,27.0,27.09,8300.0
2013-10-17 13:50:00,27.04,27.04,26.93,26.94,600.0,27.04,27.04,26.93,26.94,600.0
2013-10-17 14:00:00,26.81,26.89,26.77,26.81,30500.0,26.81,26.89,26.77,26.81,30500.0
2013-10-17 14:10:00,26.8,26.8,26.8,26.8,200.0,26.8,26.8,26.8,26.8,200.0
2013-10-17 14:20:00,26.7,26.8,26.7,26.75,1900.0,26.7,26.8,26.7,26.75,1900.0
2013-10-17 14:30:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2013-10-17 14:40:00,26.72,26.79,26.7,26.79,1300.0,26.72,26.79,26.7,26.79,1300.0
2013-10-17 14:50:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2013-10-17 15:00:00,26.7,26.7,26.7,26.7,200.0,26.7,26.7,26.7,26.7,200.0
2013-10-17 15:10:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-17 15:20:00,26.78,26.8,26.78,26.78,1200.0,26.78,26.8,26.78,26.78,1200.0
2013-10-17 15:30:00,26.8,27.02,26.77,26.83,21900.0,26.8,27.02,26.77,26.83,21900.0
2013-10-17 15:40:00,26.83,26.86,26.75,26.75,3000.0,26.83,26.86,26.75,26.75,3000.0
2013-10-17 15:50:00,26.75,26.8,26.69,26.73,11300.0,26.75,26.8,26.69,26.73,11300.0
2013-10-18 09:30:00,26.85,26.95,26.85,26.95,5900.0,26.85,26.95,26.85,26.95,5900.0
2013-10-18 09:40:00,27.0,27.0,27.0,27.0,300.0,27.0,27.0,27.0,27.0,300.0
2013-10-18 09:50:00,26.96,26.98,26.96,26.96,1500.0,26.96,26.98,26.96,26.96,1500.0
2013-10-18 10:00:00,27.0,27.0,26.85,26.85,13900.0,27.0,27.0,26.85,26.85,13900.0
2013-10-18 10:10:00,26.82,26.82,26.65,26.66,7200.0,26.82,26.82,26.65,26.66,7200.0
2013-10-18 10:20:00,26.7,26.78,26.61,26.61,1300.0,26.7,26.78,26.61,26.61,1300.0
2013-10-18 10:30:00,26.78,26.96,26.75,26.91,2400.0,26.78,26.96,26.75,26.91,2400.0
2013-10-18 10:40:00,26.8,26.8,26.77,26.77,600.0,26.8,26.8,26.77,26.77,600.0
2013-10-18 10:50:00,26.76,26.83,26.76,26.83,400.0,26.76,26.83,26.76,26.83,400.0
2013-10-18 11:00:00,26.83,26.83,26.7,26.7,300.0,26.83,26.83,26.7,26.7,300.0
2013-10-18 11:10:00,26.76,26.8,26.76,26.8,50100.0,26.76,26.8,26.76,26.8,50100.0
2013-10-18 11:20:00,26.78,26.78,26.73,26.78,500.0,26.78,26.78,26.73,26.78,500.0
2013-10-18 11:30:00,26.74,26.9,26.74,26.84,3200.0,26.74,26.9,26.74,26.84,3200.0
2013-10-18 11:40:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 11:50:00,26.84,26.84,26.84,26.84,0.0,26.84,26.84,26.84,26.84,0.0
2013-10-18 12:00:00,26.78,26.85,26.78,26.85,500.0,26.78,26.85,26.78,26.85,500.0
2013-10-18 12:10:00,26.95,26.97,26.82,26.83,1800.0,26.95,26.97,26.82,26.83,1800.0
2013-10-18 12:20:00,26.86,27.0,26.86,27.0,600.0,26.86,27.0,26.86,27.0,600.0
2013-10-18 12:30:00,26.95,27.0,26.9,26.9,15200.0,26.95,27.0,26.9,26.9,15200.0
2013-10-18 12:40:00,26.82,27.0,26.82,26.96,2800.0,26.82,27.0,26.82,26.96,2800.0
2013-10-18 12:50:00,26.95,26.95,26.95,26.95,100.0,26.95,26.95,26.95,26.95,100.0
2013-10-18 13:00:00,26.79,26.79,26.75,26.75,300.0,26.79,26.79,26.75,26.75,300.0
2013-10-18 13:10:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2013-10-18 13:20:00,26.8,26.83,26.7,26.7,400.0,26.8,26.83,26.7,26.7,400.0
2013-10-18 13:30:00,26.62,26.63,26.61,26.63,1100.0,26.62,26.63,26.61,26.63,1100.0
2013-10-18 13:40:00,26.62,26.66,26.41,26.51,211500.0,26.62,26.66,26.41,26.51,211500.0
2013-10-18 13:50:00,26.41,26.41,26.3,26.33,4200.0,26.41,26.41,26.3,26.33,4200.0
2013-10-18 14:00:00,26.3,26.35,26.3,26.33,1000.0,26.3,26.35,26.3,26.33,1000.0
2013-10-18 14:10:00,26.33,26.36,26.3,26.36,2500.0,26.33,26.36,26.3,26.36,2500.0
2013-10-18 14:20:00,26.4,26.57,26.4,26.44,1200.0,26.4,26.57,26.4,26.44,1200.0
2013-10-18 14:30:00,26.41,26.41,26.4,26.4,300.0,26.41,26.41,26.4,26.4,300.0
2013-10-18 14:40:00,26.48,26.51,26.48,26.51,900.0,26.48,26.51,26.48,26.51,900.0
2013-10-18 14:50:00,26.51,26.6,26.46,26.57,500.0,26.51,26.6,26.46,26.57,500.0
2013-10-18 15:00:00,26.51,26.62,26.49,26.62,600.0,26.51,26.62,26.49,26.62,600.0
2013-10-18 15:10:00,26.53,26.53,26.46,26.51,400.0,26.53,26.53,26.46,26.51,400.0
2013-10-18 15:20:00,26.51,26.51,26.49,26.49,200.0,26.51,26.51,26.49,26.49,200.0
2013-10-18 15:30:00,26.66,26.66,26.66,26.66,100.0,26.66,26.66,26.66,26.66,100.0
2013-10-18 15:40:00,26.48,26.58,26.33,26.33,3900.0,26.48,26.58,26.33,26.33,3900.0
2013-10-18 15:50:00,26.36,26.47,26.24,26.45,19200.0,26.36,26.47,26.24,26.45,19200.0
2013-10-21 09:30:00,26.0,27.25,26.0,26.89,12300.0,26.0,27.25,26.0,26.89,12300.0
2013-10-21 09:40:00,26.89,27.17,26.89,27.0,12900.0,26.89,27.17,26.89,27.0,12900.0
2013-10-21 09:50:00,27.0,27.0,26.71,26.71,1800.0,27.0,27.0,26.71,26.71,1800.0
2013-10-21 10:00:00,26.83,26.89,26.8,26.85,700.0,26.83,26.89,26.8,26.85,700.0
2013-10-21 10:10:00,26.85,26.88,26.85,26.85,500.0,26.85,26.88,26.85,26.85,500.0
2013-10-21 10:20:00,26.68,26.73,26.62,26.62,800.0,26.68,26.73,26.62,26.62,800.0
2013-10-21 10:30:00,26.73,26.73,26.44,26.44,200.0,26.73,26.73,26.44,26.44,200.0
2013-10-21 10:40:00,26.43,26.52,26.27,26.52,500.0,26.43,26.52,26.27,26.52,500.0
2013-10-21 10:50:00,26.38,26.38,26.01,26.01,400.0,26.38,26.38,26.01,26.01,400.0
2013-10-21 11:00:00,26.01,26.2,26.01,26.2,200.0,26.01,26.2,26.01,26.2,200.0
2013-10-21 11:10:00,26.17,26.18,26.17,26.18,300.0,26.17,26.18,26.17,26.18,300.0
2013-10-21 11:20:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2013-10-21 11:30:00,26.23,26.53,26.23,26.53,400.0,26.23,26.53,26.23,26.53,400.0
2013-10-21 11:40:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2013-10-21 11:50:00,26.67,26.67,26.61,26.61,200.0,26.67,26.67,26.61,26.61,200.0
2013-10-21 12:00:00,26.66,26.73,26.66,26.73,500.0,26.66,26.73,26.66,26.73,500.0
2013-10-21 12:10:00,26.67,26.71,26.67,26.71,200.0,26.67,26.71,26.67,26.71,200.0
2013-10-21 12:20:00,26.73,26.73,26.72,26.73,500.0,26.73,26.73,26.72,26.73,500.0
2013-10-21 12:30:00,26.8,26.8,26.8,26.8,100.0,26.8,26.8,26.8,26.8,100.0
2013-10-21 12:40:00,26.8,26.81,26.74,26.81,700.0,26.8,26.81,26.74,26.81,700.0
2013-10-21 12:50:00,26.76,26.76,26.76,26.76,400.0,26.76,26.76,26.76,26.76,400.0
2013-10-21 13:00:00,26.84,26.88,26.84,26.88,1300.0,26.84,26.88,26.84,26.88,1300.0
2013-10-21 13:10:00,26.85,26.89,26.85,26.89,700.0,26.85,26.89,26.85,26.89,700.0
2013-10-21 13:20:00,26.89,26.89,26.83,26.83,500.0,26.89,26.89,26.83,26.83,500.0
2013-10-21 13:30:00,26.9,26.98,26.83,26.98,1000.0,26.9,26.98,26.83,26.98,1000.0
2013-10-21 13:40:00,26.83,26.84,26.8,26.8,300.0,26.83,26.84,26.8,26.8,300.0
2013-10-21 13:50:00,26.8,26.8,26.8,26.8,0.0,26.8,26.8,26.8,26.8,0.0
2013-10-21 14:00:00,26.79,26.88,26.79,26.88,5500.0,26.79,26.88,26.79,26.88,5500.0
2013-10-21 14:10:00,26.84,26.89,26.78,26.8,4500.0,26.84,26.89,26.78,26.8,4500.0
2013-10-21 14:20:00,26.82,26.82,26.82,26.82,200.0,26.82,26.82,26.82,26.82,200.0
2013-10-21 14:30:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 14:40:00,26.84,26.86,26.78,26.86,1700.0,26.84,26.86,26.78,26.86,1700.0
2013-10-21 14:50:00,26.78,26.85,26.78,26.85,500.0,26.78,26.85,26.78,26.85,500.0
2013-10-21 15:00:00,26.79,26.85,26.79,26.85,600.0,26.79,26.85,26.79,26.85,600.0
2013-10-21 15:10:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 15:20:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-21 15:30:00,26.8,26.85,26.56,26.64,4100.0,26.8,26.85,26.56,26.64,4100.0
2013-10-21 15:40:00,26.54,26.59,26.23,26.24,3400.0,26.54,26.59,26.23,26.24,3400.0
2013-10-21 15:50:00,26.29,26.44,26.15,26.4,26100.0,26.29,26.44,26.15,26.4,26100.0
2013-10-22 09:30:00,26.0,26.45,26.0,26.35,5300.0,26.0,26.45,26.0,26.35,5300.0
2013-10-22 09:40:00,26.18,26.47,26.13,26.47,14800.0,26.18,26.47,26.13,26.47,14800.0
2013-10-22 09:50:00,26.35,26.47,26.28,26.28,400.0,26.35,26.47,26.28,26.28,400.0
2013-10-22 10:00:00,26.34,26.48,26.2,26.48,4300.0,26.34,26.48,26.2,26.48,4300.0
2013-10-22 10:10:00,26.45,26.61,26.36,26.45,5200.0,26.45,26.61,26.36,26.45,5200.0
2013-10-22 10:20:00,26.45,26.57,26.25,26.39,6700.0,26.45,26.57,26.25,26.39,6700.0
2013-10-22 10:30:00,26.39,26.39,26.2,26.3,3100.0,26.39,26.39,26.2,26.3,3100.0
2013-10-22 10:40:00,26.35,26.35,26.2,26.21,2000.0,26.35,26.35,26.2,26.21,2000.0
2013-10-22 10:50:00,26.2,26.2,26.1,26.1,1100.0,26.2,26.2,26.1,26.1,1100.0
2013-10-22 11:00:00,26.06,26.13,26.06,26.13,200.0,26.06,26.13,26.06,26.13,200.0
2013-10-22 11:10:00,26.06,26.07,25.92,26.05,1700.0,26.06,26.07,25.92,26.05,1700.0
2013-10-22 11:20:00,26.0,26.0,26.0,26.0,25000.0,26.0,26.0,26.0,26.0,25000.0
2013-10-22 11:30:00,26.0,26.0,25.68,25.94,10000.0,26.0,26.0,25.68,25.94,10000.0
2013-10-22 11:40:00,25.76,25.89,25.73,25.8,900.0,25.76,25.89,25.73,25.8,900.0
2013-10-22 11:50:00,25.79,25.95,25.79,25.95,700.0,25.79,25.95,25.79,25.95,700.0
2013-10-22 12:00:00,25.95,25.95,25.95,25.95,0.0,25.95,25.95,25.95,25.95,0.0
2013-10-22 12:10:00,25.97,26.01,25.84,25.99,2400.0,25.97,26.01,25.84,25.99,2400.0
2013-10-22 12:20:00,26.01,26.01,26.01,26.01,100.0,26.01,26.01,26.01,26.01,100.0
2013-10-22 12:30:00,26.0,26.0,25.89,25.89,3400.0,26.0,26.0,25.89,25.89,3400.0
2013-10-22 12:40:00,25.95,25.99,25.95,25.99,400.0,25.95,25.99,25.95,25.99,400.0
2013-10-22 12:50:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2013-10-22 13:00:00,25.97,26.0,25.97,26.0,3500.0,25.97,26.0,25.97,26.0,3500.0
2013-10-22 13:10:00,26.0,26.12,26.0,26.06,5300.0,26.0,26.12,26.0,26.06,5300.0
2013-10-22 13:20:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2013-10-22 13:30:00,25.94,25.99,25.75,25.76,2200.0,25.94,25.99,25.75,25.76,2200.0
2013-10-22 13:40:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2013-10-22 13:50:00,25.8,25.8,25.8,25.8,200.0,25.8,25.8,25.8,25.8,200.0
2013-10-22 14:00:00,25.86,25.86,25.81,25.84,700.0,25.86,25.86,25.81,25.84,700.0
2013-10-22 14:10:00,25.81,25.9,25.8,25.8,1800.0,25.81,25.9,25.8,25.8,1800.0
2013-10-22 14:20:00,25.89,25.89,25.76,25.76,3300.0,25.89,25.89,25.76,25.76,3300.0
2013-10-22 14:30:00,25.83,25.99,25.83,25.99,1000.0,25.83,25.99,25.83,25.99,1000.0
2013-10-22 14:40:00,26.0,26.01,25.9,25.9,7300.0,26.0,26.01,25.9,25.9,7300.0
2013-10-22 14:50:00,25.9,26.03,25.9,26.02,14000.0,25.9,26.03,25.9,26.02,14000.0
2013-10-22 15:00:00,26.03,26.08,25.92,26.06,56800.0,26.03,26.08,25.92,26.06,56800.0
2013-10-22 15:10:00,26.01,26.09,26.01,26.09,1300.0,26.01,26.09,26.01,26.09,1300.0
2013-10-22 15:20:00,26.13,26.52,26.13,26.52,3100.0,26.13,26.52,26.13,26.52,3100.0
2013-10-22 15:30:00,26.45,26.74,26.45,26.74,2800.0,26.45,26.74,26.45,26.74,2800.0
2013-10-22 15:40:00,26.81,26.85,26.74,26.74,2800.0,26.81,26.85,26.74,26.74,2800.0
2013-10-22 15:50:00,26.57,26.65,26.17,26.33,17800.0,26.57,26.65,26.17,26.33,17800.0
2013-10-23 09:30:00,25.98,26.84,25.76,25.92,3300.0,25.98,26.84,25.76,25.92,3300.0
2013-10-23 09:40:00,25.92,26.01,25.92,26.01,25000.0,25.92,26.01,25.92,26.01,25000.0
2013-10-23 09:50:00,26.0,26.0,25.56,25.56,7400.0,26.0,26.0,25.56,25.56,7400.0
2013-10-23 10:00:00,25.66,25.66,25.55,25.61,600.0,25.66,25.66,25.55,25.61,600.0
2013-10-23 10:10:00,25.62,26.0,25.6,25.97,25100.0,25.62,26.0,25.6,25.97,25100.0
2013-10-23 10:20:00,25.86,25.99,25.86,25.88,2800.0,25.86,25.99,25.86,25.88,2800.0
2013-10-23 10:30:00,25.95,25.99,25.89,25.99,500.0,25.95,25.99,25.89,25.99,500.0
2013-10-23 10:40:00,25.92,26.11,25.88,25.88,2100.0,25.92,26.11,25.88,25.88,2100.0
2013-10-23 10:50:00,25.87,26.02,25.73,25.73,9800.0,25.87,26.02,25.73,25.73,9800.0
2013-10-23 11:00:00,25.72,25.85,25.57,25.73,1700.0,25.72,25.85,25.57,25.73,1700.0
2013-10-23 11:10:00,25.73,25.73,25.73,25.73,300.0,25.73,25.73,25.73,25.73,300.0
2013-10-23 11:20:00,25.61,25.68,25.61,25.68,200.0,25.61,25.68,25.61,25.68,200.0
2013-10-23 11:30:00,25.72,25.73,25.72,25.73,200.0,25.72,25.73,25.72,25.73,200.0
2013-10-23 11:40:00,25.73,25.74,25.73,25.74,300.0,25.73,25.74,25.73,25.74,300.0
2013-10-23 11:50:00,25.91,25.91,25.58,25.84,6100.0,25.91,25.91,25.58,25.84,6100.0
2013-10-23 12:00:00,25.7,25.7,25.7,25.7,900.0,25.7,25.7,25.7,25.7,900.0
2013-10-23 12:10:00,25.7,25.8,25.58,25.8,400.0,25.7,25.8,25.58,25.8,400.0
2013-10-23 12:20:00,25.6,25.75,25.6,25.7,400.0,25.6,25.75,25.6,25.7,400.0
2013-10-23 12:30:00,25.71,25.71,25.71,25.71,100.0,25.71,25.71,25.71,25.71,100.0
2013-10-23 12:40:00,25.69,25.77,25.55,25.7,4700.0,25.69,25.77,25.55,25.7,4700.0
2013-10-23 12:50:00,25.57,25.69,25.57,25.69,200.0,25.57,25.69,25.57,25.69,200.0
2013-10-23 13:00:00,25.67,25.74,25.67,25.74,300.0,25.67,25.74,25.67,25.74,300.0
2013-10-23 13:10:00,25.71,25.75,25.71,25.75,300.0,25.71,25.75,25.71,25.75,300.0
2013-10-23 13:20:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2013-10-23 13:30:00,25.7,25.93,25.7,25.93,57100.0,25.7,25.93,25.7,25.93,57100.0
2013-10-23 13:40:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2013-10-23 13:50:00,25.7,25.7,25.7,25.7,100.0,25.7,25.7,25.7,25.7,100.0
2013-10-23 14:00:00,25.75,25.75,25.7,25.7,300.0,25.75,25.75,25.7,25.7,300.0
2013-10-23 14:10:00,25.75,25.83,25.63,25.74,2900.0,25.75,25.83,25.63,25.74,2900.0
2013-10-23 14:20:00,25.75,25.78,25.7,25.75,1600.0,25.75,25.78,25.7,25.75,1600.0
2013-10-23 14:30:00,25.77,25.81,25.67,25.75,1300.0,25.77,25.81,25.67,25.75,1300.0
2013-10-23 14:40:00,25.75,25.83,25.66,25.82,2800.0,25.75,25.83,25.66,25.82,2800.0
2013-10-23 14:50:00,25.75,25.75,25.7,25.75,2400.0,25.75,25.75,25.7,25.75,2400.0
2013-10-23 15:00:00,25.73,25.8,25.73,25.75,1600.0,25.73,25.8,25.73,25.75,1600.0
2013-10-23 15:10:00,25.8,25.8,25.73,25.76,2500.0,25.8,25.8,25.73,25.76,2500.0
2013-10-23 15:20:00,25.79,25.81,25.74,25.77,3900.0,25.79,25.81,25.74,25.77,3900.0
2013-10-23 15:30:00,25.75,25.79,25.74,25.77,4000.0,25.75,25.79,25.74,25.77,4000.0
2013-10-23 15:40:00,25.79,25.81,25.74,25.74,2800.0,25.79,25.81,25.74,25.74,2800.0
2013-10-23 15:50:00,25.73,25.76,25.73,25.73,4500.0,25.73,25.76,25.73,25.73,4500.0
2013-10-24 09:30:00,25.75,25.75,25.65,25.65,1200.0,25.75,25.75,25.65,25.65,1200.0
2013-10-24 09:40:00,25.61,25.73,25.61,25.73,400.0,25.61,25.73,25.61,25.73,400.0
2013-10-24 09:50:00,25.67,25.67,25.67,25.67,500.0,25.67,25.67,25.67,25.67,500.0
2013-10-24 10:00:00,25.67,25.67,25.67,25.67,0.0,25.67,25.67,25.67,25.67,0.0
2013-10-24 10:10:00,25.75,25.75,25.75,25.75,100.0,25.75,25.75,25.75,25.75,100.0
2013-10-24 10:20:00,25.73,25.75,25.64,25.73,1900.0,25.73,25.75,25.64,25.73,1900.0
2013-10-24 10:30:00,25.75,25.75,25.52,25.7,7900.0,25.75,25.75,25.52,25.7,7900.0
2013-10-24 10:40:00,25.7,25.75,25.65,25.75,1800.0,25.7,25.75,25.65,25.75,1800.0
2013-10-24 10:50:00,25.85,25.9,25.74,25.9,1600.0,25.85,25.9,25.74,25.9,1600.0
2013-10-24 11:00:00,25.9,25.9,25.76,25.9,500.0,25.9,25.9,25.76,25.9,500.0
2013-10-24 11:10:00,25.9,25.97,25.79,25.97,1100.0,25.9,25.97,25.79,25.97,1100.0
2013-10-24 11:20:00,26.0,26.0,26.0,26.0,100.0,26.0,26.0,26.0,26.0,100.0
2013-10-24 11:30:00,26.0,26.0,26.0,26.0,100.0,26.0,26.0,26.0,26.0,100.0
2013-10-24 11:40:00,25.91,25.91,25.91,25.91,300.0,25.91,25.91,25.91,25.91,300.0
2013-10-24 11:50:00,25.9,25.9,25.9,25.9,400.0,25.9,25.9,25.9,25.9,400.0
2013-10-24 12:00:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2013-10-24 12:10:00,25.9,25.9,25.78,25.88,1800.0,25.9,25.9,25.78,25.88,1800.0
2013-10-24 12:20:00,25.84,25.88,25.82,25.85,1000.0,25.84,25.88,25.82,25.85,1000.0
2013-10-24 12:30:00,25.85,25.88,25.85,25.88,200.0,25.85,25.88,25.85,25.88,200.0
2013-10-24 12:40:00,25.85,25.88,25.82,25.84,800.0,25.85,25.88,25.82,25.84,800.0
2013-10-24 12:50:00,25.84,25.87,25.84,25.86,700.0,25.84,25.87,25.84,25.86,700.0
2013-10-24 13:00:00,25.82,25.85,25.78,25.85,300.0,25.82,25.85,25.78,25.85,300.0
2013-10-24 13:10:00,25.86,25.87,25.85,25.85,900.0,25.86,25.87,25.85,25.85,900.0
2013-10-24 13:20:00,25.84,25.85,25.8,25.84,1000.0,25.84,25.85,25.8,25.84,1000.0
2013-10-24 13:30:00,25.78,25.84,25.77,25.84,400.0,25.78,25.84,25.77,25.84,400.0
2013-10-24 13:40:00,25.84,25.84,25.77,25.82,1000.0,25.84,25.84,25.77,25.82,1000.0
2013-10-24 13:50:00,25.81,25.82,25.76,25.82,1200.0,25.81,25.82,25.76,25.82,1200.0
2013-10-24 14:00:00,25.81,25.83,25.75,25.79,600.0,25.81,25.83,25.75,25.79,600.0
2013-10-24 14:10:00,25.84,25.84,25.76,25.76,1400.0,25.84,25.84,25.76,25.76,1400.0
2013-10-24 14:20:00,25.81,25.85,25.81,25.85,900.0,25.81,25.85,25.81,25.85,900.0
2013-10-24 14:30:00,25.85,25.93,25.8,25.93,2900.0,25.85,25.93,25.8,25.93,2900.0
2013-10-24 14:40:00,25.92,25.92,25.86,25.9,800.0,25.92,25.92,25.86,25.9,800.0
2013-10-24 14:50:00,25.9,25.9,25.9,25.9,600.0,25.9,25.9,25.9,25.9,600.0
2013-10-24 15:00:00,25.93,25.93,25.8,25.9,6000.0,25.93,25.93,25.8,25.9,6000.0
2013-10-24 15:10:00,25.83,25.94,25.8,25.9,17900.0,25.83,25.94,25.8,25.9,17900.0
2013-10-24 15:20:00,25.87,25.92,25.82,25.9,2000.0,25.87,25.92,25.82,25.9,2000.0
2013-10-24 15:30:00,25.9,25.94,25.82,25.91,2100.0,25.9,25.94,25.82,25.91,2100.0
2013-10-24 15:40:00,25.87,25.93,25.83,25.83,16300.0,25.87,25.93,25.83,25.83,16300.0
2013-10-24 15:50:00,25.85,26.01,25.84,26.01,6900.0,25.85,26.01,25.84,26.01,6900.0
2013-10-25 09:30:00,25.86,26.21,25.86,26.2,3300.0,25.86,26.21,25.86,26.2,3300.0
2013-10-25 09:40:00,26.25,26.52,26.25,26.52,1200.0,26.25,26.52,26.25,26.52,1200.0
2013-10-25 09:50:00,26.43,26.43,26.31,26.41,10500.0,26.43,26.43,26.31,26.41,10500.0
2013-10-25 10:00:00,26.42,26.51,26.32,26.37,6700.0,26.42,26.51,26.32,26.37,6700.0
2013-10-25 10:10:00,26.33,26.43,26.33,26.43,1100.0,26.33,26.43,26.33,26.43,1100.0
2013-10-25 10:20:00,26.36,26.36,26.17,26.17,1000.0,26.36,26.36,26.17,26.17,1000.0
2013-10-25 10:30:00,26.18,26.37,26.15,26.15,23300.0,26.18,26.37,26.15,26.15,23300.0
2013-10-25 10:40:00,26.18,26.33,26.15,26.16,2100.0,26.18,26.33,26.15,26.16,2100.0
2013-10-25 10:50:00,26.24,26.24,26.16,26.24,1200.0,26.24,26.24,26.16,26.24,1200.0
2013-10-25 11:00:00,26.16,26.24,26.16,26.24,400.0,26.16,26.24,26.16,26.24,400.0
2013-10-25 11:10:00,26.24,26.24,26.19,26.19,400.0,26.24,26.24,26.19,26.19,400.0
2013-10-25 11:20:00,26.28,26.28,26.16,26.16,5000.0,26.28,26.28,26.16,26.16,5000.0
2013-10-25 11:30:00,26.28,26.28,26.13,26.13,5500.0,26.28,26.28,26.13,26.13,5500.0
2013-10-25 11:40:00,26.13,26.18,26.13,26.18,300.0,26.13,26.18,26.13,26.18,300.0
2013-10-25 11:50:00,26.13,26.14,26.11,26.11,1600.0,26.13,26.14,26.11,26.11,1600.0
2013-10-25 12:00:00,26.04,26.09,26.01,26.01,1700.0,26.04,26.09,26.01,26.01,1700.0
2013-10-25 12:10:00,26.02,26.08,26.02,26.08,200.0,26.02,26.08,26.02,26.08,200.0
2013-10-25 12:20:00,25.98,26.06,25.95,26.06,500.0,25.98,26.06,25.95,26.06,500.0
2013-10-25 12:30:00,26.06,26.06,26.03,26.03,200.0,26.06,26.06,26.03,26.03,200.0
2013-10-25 12:40:00,26.04,26.1,26.04,26.1,200.0,26.04,26.1,26.04,26.1,200.0
2013-10-25 12:50:00,26.01,26.01,25.95,25.96,400.0,26.01,26.01,25.95,25.96,400.0
2013-10-25 13:00:00,26.01,26.01,26.01,26.01,100.0,26.01,26.01,26.01,26.01,100.0
2013-10-25 13:10:00,25.96,26.09,25.96,25.98,300.0,25.96,26.09,25.96,25.98,300.0
2013-10-25 13:20:00,26.04,26.04,26.04,26.04,100.0,26.04,26.04,26.04,26.04,100.0
2013-10-25 13:30:00,26.05,26.05,26.05,26.05,200.0,26.05,26.05,26.05,26.05,200.0
2013-10-25 13:40:00,26.06,26.06,25.99,25.99,200.0,26.06,26.06,25.99,25.99,200.0
2013-10-25 13:50:00,26.1,26.21,26.03,26.14,9700.0,26.1,26.21,26.03,26.14,9700.0
2013-10-25 14:00:00,26.2,26.3,26.16,26.3,2500.0,26.2,26.3,26.16,26.3,2500.0
2013-10-25 14:10:00,26.24,26.33,26.23,26.24,10100.0,26.24,26.33,26.23,26.24,10100.0
2013-10-25 14:20:00,26.23,26.23,26.23,26.23,200.0,26.23,26.23,26.23,26.23,200.0
2013-10-25 14:30:00,26.31,26.31,26.25,26.25,300.0,26.31,26.31,26.25,26.25,300.0
2013-10-25 14:40:00,26.32,26.32,26.23,26.23,1400.0,26.32,26.32,26.23,26.23,1400.0
2013-10-25 14:50:00,26.31,26.31,26.3,26.3,200.0,26.31,26.31,26.3,26.3,200.0
2013-10-25 15:00:00,26.24,26.34,26.24,26.24,400.0,26.24,26.34,26.24,26.24,400.0
2013-10-25 15:10:00,26.25,26.35,26.25,26.27,600.0,26.25,26.35,26.25,26.27,600.0
2013-10-25 15:20:00,26.35,26.43,26.32,26.32,700.0,26.35,26.43,26.32,26.32,700.0
2013-10-25 15:30:00,26.32,26.41,26.29,26.41,800.0,26.32,26.41,26.29,26.41,800.0
2013-10-25 15:40:00,26.5,26.5,26.43,26.44,11000.0,26.5,26.5,26.43,26.44,11000.0
2013-10-25 15:50:00,26.49,26.51,26.4,26.44,8800.0,26.49,26.51,26.4,26.44,8800.0
2013-10-28 09:30:00,26.27,26.27,25.87,25.87,1100.0,26.27,26.27,25.87,25.87,1100.0
2013-10-28 09:40:00,26.0,26.31,26.0,26.2,9700.0,26.0,26.31,26.0,26.2,9700.0
2013-10-28 09:50:00,26.2,26.2,26.2,26.2,500.0,26.2,26.2,26.2,26.2,500.0
2013-10-28 10:00:00,26.2,26.27,26.2,26.27,400.0,26.2,26.27,26.2,26.27,400.0
2013-10-28 10:10:00,26.33,26.33,26.2,26.31,1400.0,26.33,26.33,26.2,26.31,1400.0
2013-10-28 10:20:00,26.3,26.56,26.21,26.43,13000.0,26.3,26.56,26.21,26.43,13000.0
2013-10-28 10:30:00,26.45,26.73,26.45,26.73,28700.0,26.45,26.73,26.45,26.73,28700.0
2013-10-28 10:40:00,26.67,26.67,26.51,26.54,500.0,26.67,26.67,26.51,26.54,500.0
2013-10-28 10:50:00,26.55,26.7,26.48,26.7,400.0,26.55,26.7,26.48,26.7,400.0
2013-10-28 11:00:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 11:10:00,26.7,26.7,26.7,26.7,0.0,26.7,26.7,26.7,26.7,0.0
2013-10-28 11:20:00,26.52,26.66,26.45,26.47,12500.0,26.52,26.66,26.45,26.47,12500.0
2013-10-28 11:30:00,26.55,26.58,26.55,26.58,200.0,26.55,26.58,26.55,26.58,200.0
2013-10-28 11:40:00,26.64,26.64,26.61,26.61,200.0,26.64,26.64,26.61,26.61,200.0
2013-10-28 11:50:00,26.62,26.63,26.62,26.63,300.0,26.62,26.63,26.62,26.63,300.0
2013-10-28 12:00:00,26.62,26.66,26.53,26.66,1500.0,26.62,26.66,26.53,26.66,1500.0
2013-10-28 12:10:00,26.66,26.66,26.66,26.66,0.0,26.66,26.66,26.66,26.66,0.0
2013-10-28 12:20:00,26.5,26.57,26.45,26.51,2000.0,26.5,26.57,26.45,26.51,2000.0
2013-10-28 12:30:00,26.52,26.52,26.52,26.52,100.0,26.52,26.52,26.52,26.52,100.0
2013-10-28 12:40:00,26.52,26.52,26.52,26.52,0.0,26.52,26.52,26.52,26.52,0.0
2013-10-28 12:50:00,26.59,26.59,26.54,26.55,400.0,26.59,26.59,26.54,26.55,400.0
2013-10-28 13:00:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2013-10-28 13:10:00,26.6,26.6,26.58,26.58,300.0,26.6,26.6,26.58,26.58,300.0
2013-10-28 13:20:00,26.59,26.59,26.59,26.59,100.0,26.59,26.59,26.59,26.59,100.0
2013-10-28 13:30:00,26.54,26.59,26.51,26.51,600.0,26.54,26.59,26.51,26.51,600.0
2013-10-28 13:40:00,26.54,26.6,26.54,26.6,500.0,26.54,26.6,26.54,26.6,500.0
2013-10-28 13:50:00,26.58,26.58,26.58,26.58,100.0,26.58,26.58,26.58,26.58,100.0
2013-10-28 14:00:00,26.57,26.63,26.57,26.63,600.0,26.57,26.63,26.57,26.63,600.0
2013-10-28 14:10:00,26.59,26.61,26.59,26.61,300.0,26.59,26.61,26.59,26.61,300.0
2013-10-28 14:20:00,26.64,26.64,26.64,26.64,200.0,26.64,26.64,26.64,26.64,200.0
2013-10-28 14:30:00,26.67,26.69,26.61,26.69,900.0,26.67,26.69,26.61,26.69,900.0
2013-10-28 14:40:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2013-10-28 14:50:00,26.67,26.7,26.67,26.7,500.0,26.67,26.7,26.67,26.7,500.0
2013-10-28 15:00:00,26.73,26.73,26.51,26.71,2800.0,26.73,26.73,26.51,26.71,2800.0
2013-10-28 15:10:00,26.75,26.84,26.59,26.64,17800.0,26.75,26.84,26.59,26.64,17800.0
2013-10-28 15:20:00,26.67,26.67,26.67,26.67,100.0,26.67,26.67,26.67,26.67,100.0
2013-10-28 15:30:00,26.65,26.75,26.65,26.75,300.0,26.65,26.75,26.65,26.75,300.0
2013-10-28 15:40:00,26.73,26.79,26.64,26.65,7700.0,26.73,26.79,26.64,26.65,7700.0
2013-10-28 15:50:00,26.65,26.83,26.6,26.75,9500.0,26.65,26.83,26.6,26.75,9500.0
2013-10-29 09:30:00,26.65,27.03,26.1,27.03,500.0,26.65,27.03,26.1,27.03,500.0
2013-10-29 09:40:00,27.0,27.0,26.41,26.41,400.0,27.0,27.0,26.41,26.41,400.0
2013-10-29 09:50:00,26.41,26.41,26.41,26.41,0.0,26.41,26.41,26.41,26.41,0.0
2013-10-29 10:00:00,26.78,26.78,26.78,26.78,200.0,26.78,26.78,26.78,26.78,200.0
2013-10-29 10:10:00,27.0,27.09,26.76,26.95,36000.0,27.0,27.09,26.76,26.95,36000.0
2013-10-29 10:20:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2013-10-29 10:30:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 10:40:00,27.0,27.14,26.96,27.14,10300.0,27.0,27.14,26.96,27.14,10300.0
2013-10-29 10:50:00,27.18,27.18,27.0,27.08,11000.0,27.18,27.18,27.0,27.08,11000.0
2013-10-29 11:00:00,27.02,27.1,27.01,27.03,1100.0,27.02,27.1,27.01,27.03,1100.0
2013-10-29 11:10:00,27.15,27.15,27.0,27.0,500.0,27.15,27.15,27.0,27.0,500.0
2013-10-29 11:20:00,27.0,27.0,26.95,26.97,1400.0,27.0,27.0,26.95,26.97,1400.0
2013-10-29 11:30:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2013-10-29 11:40:00,26.95,27.1,26.95,27.1,1400.0,26.95,27.1,26.95,27.1,1400.0
2013-10-29 11:50:00,26.96,27.04,26.96,27.04,300.0,26.96,27.04,26.96,27.04,300.0
2013-10-29 12:00:00,26.95,27.04,26.95,26.95,500.0,26.95,27.04,26.95,26.95,500.0
2013-10-29 12:10:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2013-10-29 12:20:00,26.96,26.96,26.95,26.96,1400.0,26.96,26.96,26.95,26.96,1400.0
2013-10-29 12:30:00,27.0,27.0,26.95,26.95,5100.0,27.0,27.0,26.95,26.95,5100.0
2013-10-29 12:40:00,26.95,27.03,26.95,27.03,300.0,26.95,27.03,26.95,27.03,300.0
2013-10-29 12:50:00,26.95,27.05,26.95,27.05,800.0,26.95,27.05,26.95,27.05,800.0
2013-10-29 13:00:00,26.97,27.05,26.96,27.04,500.0,26.97,27.05,26.96,27.04,500.0
2013-10-29 13:10:00,26.95,27.04,26.95,27.0,900.0,26.95,27.04,26.95,27.0,900.0
2013-10-29 13:20:00,26.96,27.0,26.96,27.0,200.0,26.96,27.0,26.96,27.0,200.0
2013-10-29 13:30:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:40:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 13:50:00,27.01,27.04,27.0,27.0,400.0,27.01,27.04,27.0,27.0,400.0
2013-10-29 14:00:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2013-10-29 14:10:00,26.96,26.96,26.95,26.95,300.0,26.96,26.96,26.95,26.95,300.0
2013-10-29 14:20:00,27.0,27.04,27.0,27.01,400.0,27.0,27.04,27.0,27.01,400.0
2013-10-29 14:30:00,27.01,27.04,26.9,26.9,10600.0,27.01,27.04,26.9,26.9,10600.0
2013-10-29 14:40:00,26.94,26.94,26.83,26.89,400.0,26.94,26.94,26.83,26.89,400.0
2013-10-29 14:50:00,26.77,26.87,26.76,26.76,900.0,26.77,26.87,26.76,26.76,900.0
2013-10-29 15:00:00,26.74,26.75,26.61,26.72,400.0,26.74,26.75,26.61,26.72,400.0
2013-10-29 15:10:00,26.74,26.86,26.74,26.86,600.0,26.74,26.86,26.74,26.86,600.0
2013-10-29 15:20:00,26.92,27.03,26.88,27.0,3000.0,26.92,27.03,26.88,27.0,3000.0
2013-10-29 15:30:00,26.99,27.0,26.98,27.0,300.0,26.99,27.0,26.98,27.0,300.0
2013-10-29 15:40:00,27.0,27.0,26.87,27.0,400.0,27.0,27.0,26.87,27.0,400.0
2013-10-29 15:50:00,27.0,27.01,26.86,26.9,1200.0,27.0,27.01,26.86,26.9,1200.0
2013-10-30 09:30:00,26.5,26.5,26.5,26.5,400.0,26.5,26.5,26.5,26.5,400.0
2013-10-30 09:40:00,26.53,26.53,26.53,26.53,300.0,26.53,26.53,26.53,26.53,300.0
2013-10-30 09:50:00,27.06,27.06,26.65,26.99,2500.0,27.06,27.06,26.65,26.99,2500.0
2013-10-30 10:00:00,27.0,27.0,26.91,26.91,200.0,27.0,27.0,26.91,26.91,200.0
2013-10-30 10:10:00,27.0,27.05,26.85,27.0,5200.0,27.0,27.05,26.85,27.0,5200.0
2013-10-30 10:20:00,27.03,27.03,26.84,26.84,2700.0,27.03,27.03,26.84,26.84,2700.0
2013-10-30 10:30:00,26.93,26.93,26.93,26.93,100.0,26.93,26.93,26.93,26.93,100.0
2013-10-30 10:40:00,26.93,26.93,26.75,26.75,1000.0,26.93,26.93,26.75,26.75,1000.0
2013-10-30 10:50:00,26.75,26.77,26.69,26.69,500.0,26.75,26.77,26.69,26.69,500.0
2013-10-30 11:00:00,26.51,26.73,26.2,26.34,6700.0,26.51,26.73,26.2,26.34,6700.0
2013-10-30 11:10:00,26.19,26.77,26.16,26.5,3000.0,26.19,26.77,26.16,26.5,3000.0
2013-10-30 11:20:00,26.57,26.7,26.57,26.7,300.0,26.57,26.7,26.57,26.7,300.0
2013-10-30 11:30:00,26.65,26.75,26.65,26.75,400.0,26.65,26.75,26.65,26.75,400.0
2013-10-30 11:40:00,26.69,26.75,26.62,26.73,800.0,26.69,26.75,26.62,26.73,800.0
2013-10-30 11:50:00,26.75,26.75,26.72,26.75,1100.0,26.75,26.75,26.72,26.75,1100.0
2013-10-30 12:00:00,26.94,27.02,26.81,27.02,900.0,26.94,27.02,26.81,27.02,900.0
2013-10-30 12:10:00,27.03,27.06,26.95,27.06,1800.0,27.03,27.06,26.95,27.06,1800.0
2013-10-30 12:20:00,27.07,27.07,26.98,27.04,700.0,27.07,27.07,26.98,27.04,700.0
2013-10-30 12:30:00,27.07,27.1,26.98,27.04,9400.0,27.07,27.1,26.98,27.04,9400.0
2013-10-30 12:40:00,27.06,27.1,26.98,27.07,900.0,27.06,27.1,26.98,27.07,900.0
2013-10-30 12:50:00,27.07,27.1,26.99,27.08,800.0,27.07,27.1,26.99,27.08,800.0
2013-10-30 13:00:00,27.07,27.07,27.0,27.04,600.0,27.07,27.07,27.0,27.04,600.0
2013-10-30 13:10:00,27.03,27.08,27.03,27.04,900.0,27.03,27.08,27.03,27.04,900.0
2013-10-30 13:20:00,26.99,27.05,26.99,27.05,900.0,26.99,27.05,26.99,27.05,900.0
2013-10-30 13:30:00,27.03,27.08,27.0,27.02,1100.0,27.03,27.08,27.0,27.02,1100.0
2013-10-30 13:40:00,27.03,27.07,27.03,27.03,3300.0,27.03,27.07,27.03,27.03,3300.0
2013-10-30 13:50:00,27.03,27.05,27.0,27.0,1100.0,27.03,27.05,27.0,27.0,1100.0
2013-10-30 14:00:00,27.09,27.09,26.92,26.96,1500.0,27.09,27.09,26.92,26.96,1500.0
2013-10-30 14:10:00,27.02,27.04,26.91,26.92,600.0,27.02,27.04,26.91,26.92,600.0
2013-10-30 14:20:00,26.92,27.05,26.91,27.02,1500.0,26.92,27.05,26.91,27.02,1500.0
2013-10-30 14:30:00,26.94,27.02,26.94,26.94,1100.0,26.94,27.02,26.94,26.94,1100.0
2013-10-30 14:40:00,26.9,27.01,26.88,26.99,800.0,26.9,27.01,26.88,26.99,800.0
2013-10-30 14:50:00,27.01,27.02,26.96,26.96,400.0,27.01,27.02,26.96,26.96,400.0
2013-10-30 15:00:00,27.07,27.07,27.0,27.0,500.0,27.07,27.07,27.0,27.0,500.0
2013-10-30 15:10:00,27.0,27.0,27.0,27.0,300.0,27.0,27.0,27.0,27.0,300.0
2013-10-30 15:20:00,27.0,27.05,27.0,27.0,400.0,27.0,27.05,27.0,27.0,400.0
2013-10-30 15:30:00,27.0,27.05,26.96,27.05,1100.0,27.0,27.05,26.96,27.05,1100.0
2013-10-30 15:40:00,26.99,27.05,26.99,27.0,1900.0,26.99,27.05,26.99,27.0,1900.0
2013-10-30 15:50:00,27.0,27.05,26.86,27.02,3800.0,27.0,27.05,26.86,27.02,3800.0
2013-10-31 09:30:00,27.06,27.06,26.47,26.57,400.0,27.06,27.06,26.47,26.57,400.0
2013-10-31 09:40:00,26.58,26.58,26.58,26.58,400.0,26.58,26.58,26.58,26.58,400.0
2013-10-31 09:50:00,26.58,26.58,26.58,26.58,0.0,26.58,26.58,26.58,26.58,0.0
2013-10-31 10:00:00,26.69,26.77,26.67,26.77,1400.0,26.69,26.77,26.67,26.77,1400.0
2013-10-31 10:10:00,26.85,26.88,26.85,26.88,1500.0,26.85,26.88,26.85,26.88,1500.0
2013-10-31 10:20:00,26.89,26.9,26.89,26.9,200.0,26.89,26.9,26.89,26.9,200.0
2013-10-31 10:30:00,26.9,26.91,26.85,26.91,500.0,26.9,26.91,26.85,26.91,500.0
2013-10-31 10:40:00,26.87,26.87,26.68,26.72,600.0,26.87,26.87,26.68,26.72,600.0
2013-10-31 10:50:00,26.68,26.68,26.68,26.68,100.0,26.68,26.68,26.68,26.68,100.0
2013-10-31 11:00:00,26.78,26.78,26.78,26.78,200.0,26.78,26.78,26.78,26.78,200.0
2013-10-31 11:10:00,26.8,26.8,26.68,26.68,700.0,26.8,26.8,26.68,26.68,700.0
2013-10-31 11:20:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2013-10-31 11:30:00,26.67,26.67,26.67,26.67,100.0,26.67,26.67,26.67,26.67,100.0
2013-10-31 11:40:00,26.67,26.67,26.67,26.67,0.0,26.67,26.67,26.67,26.67,0.0
2013-10-31 11:50:00,26.86,26.86,26.86,26.86,300.0,26.86,26.86,26.86,26.86,300.0
2013-10-31 12:00:00,26.86,26.86,26.66,26.8,400.0,26.86,26.86,26.66,26.8,400.0
2013-10-31 12:10:00,26.99,26.99,26.9,26.9,1000.0,26.99,26.99,26.9,26.9,1000.0
2013-10-31 12:20:00,26.84,26.97,26.84,26.97,1900.0,26.84,26.97,26.84,26.97,1900.0
2013-10-31 12:30:00,26.97,26.97,26.97,26.97,400.0,26.97,26.97,26.97,26.97,400.0
2013-10-31 12:40:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2013-10-31 12:50:00,26.95,26.95,26.85,26.94,4400.0,26.95,26.95,26.85,26.94,4400.0
2013-10-31 13:00:00,26.94,26.94,26.9,26.9,10400.0,26.94,26.94,26.9,26.9,10400.0
2013-10-31 13:10:00,26.9,26.92,26.9,26.91,3700.0,26.9,26.92,26.9,26.91,3700.0
2013-10-31 13:20:00,26.9,26.9,26.77,26.77,500.0,26.9,26.9,26.77,26.77,500.0
2013-10-31 13:30:00,26.77,26.77,26.6,26.61,800.0,26.77,26.77,26.6,26.61,800.0
2013-10-31 13:40:00,26.61,26.73,26.61,26.73,300.0,26.61,26.73,26.61,26.73,300.0
2013-10-31 13:50:00,26.84,26.84,26.84,26.84,100.0,26.84,26.84,26.84,26.84,100.0
2013-10-31 14:00:00,26.83,26.83,26.83,26.83,100.0,26.83,26.83,26.83,26.83,100.0
2013-10-31 14:10:00,26.83,26.93,26.83,26.91,700.0,26.83,26.93,26.83,26.91,700.0
2013-10-31 14:20:00,26.93,26.93,26.83,26.91,900.0,26.93,26.93,26.83,26.91,900.0
2013-10-31 14:30:00,26.83,26.88,26.83,26.83,1600.0,26.83,26.88,26.83,26.83,1600.0
2013-10-31 14:40:00,26.88,26.92,26.83,26.91,8600.0,26.88,26.92,26.83,26.91,8600.0
2013-10-31 14:50:00,26.86,26.93,26.83,26.88,2300.0,26.86,26.93,26.83,26.88,2300.0
2013-10-31 15:00:00,26.83,26.85,26.83,26.83,500.0,26.83,26.85,26.83,26.83,500.0
2013-10-31 15:10:00,26.83,26.88,26.83,26.88,700.0,26.83,26.88,26.83,26.88,700.0
2013-10-31 15:20:00,26.83,26.9,26.83,26.83,2400.0,26.83,26.9,26.83,26.83,2400.0
2013-10-31 15:30:00,26.83,26.9,26.83,26.83,3600.0,26.83,26.9,26.83,26.83,3600.0
2013-10-31 15:40:00,26.83,26.85,26.83,26.83,4500.0,26.83,26.85,26.83,26.83,4500.0
2013-10-31 15:50:00,26.85,26.88,26.83,26.83,19600.0,26.85,26.88,26.83,26.83,19600.0
2013-11-01 09:30:00,26.93,26.96,26.86,26.86,3100.0,26.93,26.96,26.86,26.86,3100.0
2013-11-01 09:40:00,26.99,26.99,26.71,26.71,500.0,26.99,26.99,26.71,26.71,500.0
2013-11-01 09:50:00,26.99,27.0,26.76,27.0,1400.0,26.99,27.0,26.76,27.0,1400.0
2013-11-01 10:00:00,26.92,27.0,26.92,26.98,3600.0,26.92,27.0,26.92,26.98,3600.0
2013-11-01 10:10:00,26.98,27.0,26.8,26.93,3300.0,26.98,27.0,26.8,26.93,3300.0
2013-11-01 10:20:00,26.8,26.89,26.8,26.84,2500.0,26.8,26.89,26.8,26.84,2500.0
2013-11-01 10:30:00,26.88,26.89,26.8,26.84,1900.0,26.88,26.89,26.8,26.84,1900.0
2013-11-01 10:40:00,26.9,27.0,26.84,26.99,1600.0,26.9,27.0,26.84,26.99,1600.0
2013-11-01 10:50:00,26.98,27.0,26.98,27.0,2000.0,26.98,27.0,26.98,27.0,2000.0
2013-11-01 11:00:00,27.0,27.09,26.9,26.9,3900.0,27.0,27.09,26.9,26.9,3900.0
2013-11-01 11:10:00,26.9,26.96,26.89,26.96,700.0,26.9,26.96,26.89,26.96,700.0
2013-11-01 11:20:00,26.91,27.0,26.91,27.0,900.0,26.91,27.0,26.91,27.0,900.0
2013-11-01 11:30:00,27.0,27.0,26.99,27.0,500.0,27.0,27.0,26.99,27.0,500.0
2013-11-01 11:40:00,27.0,27.0,26.68,26.81,13400.0,27.0,27.0,26.68,26.81,13400.0
2013-11-01 11:50:00,26.85,26.86,26.72,26.78,1100.0,26.85,26.86,26.72,26.78,1100.0
2013-11-01 12:00:00,26.72,26.72,26.54,26.54,3000.0,26.72,26.72,26.54,26.54,3000.0
2013-11-01 12:10:00,26.61,26.71,26.56,26.71,700.0,26.61,26.71,26.56,26.71,700.0
2013-11-01 12:20:00,26.7,26.7,26.61,26.69,1800.0,26.7,26.7,26.61,26.69,1800.0
2013-11-01 12:30:00,26.8,26.99,26.68,26.92,700.0,26.8,26.99,26.68,26.92,700.0
2013-11-01 12:40:00,26.95,27.03,26.95,27.03,1100.0,26.95,27.03,26.95,27.03,1100.0
2013-11-01 12:50:00,27.03,27.05,27.03,27.04,1000.0,27.03,27.05,27.03,27.04,1000.0
2013-11-01 13:00:00,27.0,27.06,27.0,27.03,400.0,27.0,27.06,27.0,27.03,400.0
2013-11-01 13:10:00,27.05,27.06,26.99,26.99,1600.0,27.05,27.06,26.99,26.99,1600.0
2013-11-01 13:20:00,26.99,27.02,26.99,27.02,1200.0,26.99,27.02,26.99,27.02,1200.0
2013-11-01 13:30:00,27.05,27.05,26.99,26.99,1000.0,27.05,27.05,26.99,26.99,1000.0
2013-11-01 13:40:00,27.0,27.05,27.0,27.05,600.0,27.0,27.05,27.0,27.05,600.0
2013-11-01 13:50:00,27.05,27.05,27.01,27.02,1300.0,27.05,27.05,27.01,27.02,1300.0
2013-11-01 14:00:00,27.03,27.09,27.03,27.05,1500.0,27.03,27.09,27.03,27.05,1500.0
2013-11-01 14:10:00,27.05,27.05,27.05,27.05,0.0,27.05,27.05,27.05,27.05,0.0
2013-11-01 14:20:00,27.06,27.1,27.06,27.1,600.0,27.06,27.1,27.06,27.1,600.0
2013-11-01 14:30:00,27.1,27.1,27.1,27.1,400.0,27.1,27.1,27.1,27.1,400.0
2013-11-01 14:40:00,27.1,27.2,27.1,27.2,5500.0,27.1,27.2,27.1,27.2,5500.0
2013-11-01 14:50:00,27.2,27.21,27.14,27.14,4000.0,27.2,27.21,27.14,27.14,4000.0
2013-11-01 15:00:00,27.13,27.13,27.0,27.06,700.0,27.13,27.13,27.0,27.06,700.0
2013-11-01 15:10:00,27.1,27.26,27.1,27.11,5100.0,27.1,27.26,27.1,27.11,5100.0
2013-11-01 15:20:00,27.05,27.13,27.05,27.11,3700.0,27.05,27.13,27.05,27.11,3700.0
2013-11-01 15:30:00,27.07,27.11,27.07,27.08,600.0,27.07,27.11,27.07,27.08,600.0
2013-11-01 15:40:00,27.11,27.23,27.11,27.22,2500.0,27.11,27.23,27.11,27.22,2500.0
2013-11-01 15:50:00,27.21,27.21,27.1,27.21,2100.0,27.21,27.21,27.1,27.21,2100.0
2013-11-04 09:30:00,27.18,27.18,27.18,27.18,100.0,27.18,27.18,27.18,27.18,100.0
2013-11-04 09:40:00,27.38,27.49,27.0,27.49,1100.0,27.38,27.49,27.0,27.49,1100.0
2013-11-04 09:50:00,27.49,27.49,27.46,27.47,600.0,27.49,27.49,27.46,27.47,600.0
2013-11-04 10:00:00,27.47,27.49,27.25,27.4,1400.0,27.47,27.49,27.25,27.4,1400.0
2013-11-04 10:10:00,27.35,27.49,27.21,27.21,3400.0,27.35,27.49,27.21,27.21,3400.0
2013-11-04 10:20:00,27.22,27.48,27.22,27.32,2600.0,27.22,27.48,27.22,27.32,2600.0
2013-11-04 10:30:00,27.32,27.39,27.3,27.3,700.0,27.32,27.39,27.3,27.3,700.0
2013-11-04 10:40:00,27.32,27.34,27.17,27.17,2700.0,27.32,27.34,27.17,27.17,2700.0
2013-11-04 10:50:00,27.29,27.32,27.29,27.32,600.0,27.29,27.32,27.29,27.32,600.0
2013-11-04 11:00:00,27.36,27.46,27.36,27.46,1200.0,27.36,27.46,27.36,27.46,1200.0
2013-11-04 11:10:00,27.4,27.49,27.38,27.4,1900.0,27.4,27.49,27.38,27.4,1900.0
2013-11-04 11:20:00,27.4,27.63,27.4,27.56,12700.0,27.4,27.63,27.4,27.56,12700.0
2013-11-04 11:30:00,27.57,27.6,27.57,27.59,3000.0,27.57,27.6,27.57,27.59,3000.0
2013-11-04 11:40:00,27.59,27.7,27.59,27.7,400.0,27.59,27.7,27.59,27.7,400.0
2013-11-04 11:50:00,27.7,27.99,27.66,27.98,8100.0,27.7,27.99,27.66,27.98,8100.0
2013-11-04 12:00:00,27.98,27.98,27.73,27.73,4400.0,27.98,27.98,27.73,27.73,4400.0
2013-11-04 12:10:00,27.66,27.73,27.66,27.73,400.0,27.66,27.73,27.66,27.73,400.0
2013-11-04 12:20:00,27.81,27.89,27.31,27.74,11000.0,27.81,27.89,27.31,27.74,11000.0
2013-11-04 12:30:00,27.73,27.88,27.37,27.7,5100.0,27.73,27.88,27.37,27.7,5100.0
2013-11-04 12:40:00,27.72,27.89,27.53,27.53,4100.0,27.72,27.89,27.53,27.53,4100.0
2013-11-04 12:50:00,27.55,27.77,27.55,27.68,1100.0,27.55,27.77,27.55,27.68,1100.0
2013-11-04 13:00:00,27.77,27.82,27.63,27.82,1300.0,27.77,27.82,27.63,27.82,1300.0
2013-11-04 13:10:00,27.82,27.96,27.82,27.91,7900.0,27.82,27.96,27.82,27.91,7900.0
2013-11-04 13:20:00,27.86,27.91,27.86,27.86,700.0,27.86,27.91,27.86,27.86,700.0
2013-11-04 13:30:00,27.9,27.91,27.71,27.78,11000.0,27.9,27.91,27.71,27.78,11000.0
2013-11-04 13:40:00,27.72,27.85,27.72,27.85,500.0,27.72,27.85,27.72,27.85,500.0
2013-11-04 13:50:00,27.85,27.95,27.52,27.8,14700.0,27.85,27.95,27.52,27.8,14700.0
2013-11-04 14:00:00,27.96,27.96,27.59,27.59,2900.0,27.96,27.96,27.59,27.59,2900.0
2013-11-04 14:10:00,27.59,27.86,27.59,27.8,1100.0,27.59,27.86,27.59,27.8,1100.0
2013-11-04 14:20:00,27.71,27.84,27.08,27.46,5500.0,27.71,27.84,27.08,27.46,5500.0
2013-11-04 14:30:00,27.41,27.41,27.33,27.34,900.0,27.41,27.41,27.33,27.34,900.0
2013-11-04 14:40:00,27.41,27.91,27.41,27.75,1300.0,27.41,27.91,27.41,27.75,1300.0
2013-11-04 14:50:00,27.57,27.8,27.48,27.65,3600.0,27.57,27.8,27.48,27.65,3600.0
2013-11-04 15:00:00,27.45,27.46,27.3,27.38,3900.0,27.45,27.46,27.3,27.38,3900.0
2013-11-04 15:10:00,27.44,27.44,27.3,27.44,900.0,27.44,27.44,27.3,27.44,900.0
2013-11-04 15:20:00,27.45,27.45,27.3,27.44,1700.0,27.45,27.45,27.3,27.44,1700.0
2013-11-04 15:30:00,27.44,27.44,27.34,27.4,2400.0,27.44,27.44,27.34,27.4,2400.0
2013-11-04 15:40:00,27.44,27.45,27.29,27.3,4400.0,27.44,27.45,27.29,27.3,4400.0
2013-11-04 15:50:00,27.29,27.37,27.17,27.17,1300.0,27.29,27.37,27.17,27.17,1300.0
2013-11-05 09:30:00,27.53,27.53,27.04,27.11,1000.0,27.53,27.53,27.04,27.11,1000.0
2013-11-05 09:40:00,27.39,27.43,27.11,27.42,2300.0,27.39,27.43,27.11,27.42,2300.0
2013-11-05 09:50:00,27.42,27.42,27.13,27.18,4400.0,27.42,27.42,27.13,27.18,4400.0
2013-11-05 10:00:00,27.11,27.27,27.08,27.15,5900.0,27.11,27.27,27.08,27.15,5900.0
2013-11-05 10:10:00,27.11,27.19,26.88,27.19,4800.0,27.11,27.19,26.88,27.19,4800.0
2013-11-05 10:20:00,27.07,27.25,27.03,27.25,11000.0,27.07,27.25,27.03,27.25,11000.0
2013-11-05 10:30:00,27.2,27.28,27.19,27.19,700.0,27.2,27.28,27.19,27.19,700.0
2013-11-05 10:40:00,27.24,27.24,27.14,27.24,700.0,27.24,27.24,27.14,27.24,700.0
2013-11-05 10:50:00,27.24,27.24,27.14,27.14,1100.0,27.24,27.24,27.14,27.14,1100.0
2013-11-05 11:00:00,27.24,27.24,27.18,27.24,1100.0,27.24,27.24,27.18,27.24,1100.0
2013-11-05 11:10:00,27.24,27.24,27.1,27.1,3000.0,27.24,27.24,27.1,27.1,3000.0
2013-11-05 11:20:00,27.1,27.14,27.1,27.14,200.0,27.1,27.14,27.1,27.14,200.0
2013-11-05 11:30:00,27.21,27.24,27.11,27.16,2100.0,27.21,27.24,27.11,27.16,2100.0
2013-11-05 11:40:00,27.18,27.28,27.18,27.21,2700.0,27.18,27.28,27.18,27.21,2700.0
2013-11-05 11:50:00,27.21,27.24,27.12,27.17,5100.0,27.21,27.24,27.12,27.17,5100.0
2013-11-05 12:00:00,27.16,27.22,27.03,27.17,3600.0,27.16,27.22,27.03,27.17,3600.0
2013-11-05 12:10:00,27.16,27.19,27.1,27.19,2000.0,27.16,27.19,27.1,27.19,2000.0
2013-11-05 12:20:00,27.19,27.23,27.06,27.19,7000.0,27.19,27.23,27.06,27.19,7000.0
2013-11-05 12:30:00,27.17,27.24,27.12,27.15,2300.0,27.17,27.24,27.12,27.15,2300.0
2013-11-05 12:40:00,27.15,27.2,27.1,27.17,3100.0,27.15,27.2,27.1,27.17,3100.0
2013-11-05 12:50:00,27.17,27.2,27.09,27.16,2800.0,27.17,27.2,27.09,27.16,2800.0
2013-11-05 13:00:00,27.16,27.17,27.12,27.17,3600.0,27.16,27.17,27.12,27.17,3600.0
2013-11-05 13:10:00,27.17,27.17,27.02,27.08,3600.0,27.17,27.17,27.02,27.08,3600.0
2013-11-05 13:20:00,27.14,27.14,26.98,26.98,3900.0,27.14,27.14,26.98,26.98,3900.0
2013-11-05 13:30:00,26.94,27.04,26.92,26.95,900.0,26.94,27.04,26.92,26.95,900.0
2013-11-05 13:40:00,26.99,27.03,26.99,27.03,200.0,26.99,27.03,26.99,27.03,200.0
2013-11-05 13:50:00,27.03,27.03,26.87,26.87,2000.0,27.03,27.03,26.87,26.87,2000.0
2013-11-05 14:00:00,26.97,27.07,26.97,27.07,1000.0,26.97,27.07,26.97,27.07,1000.0
2013-11-05 14:10:00,27.07,27.13,27.0,27.11,3100.0,27.07,27.13,27.0,27.11,3100.0
2013-11-05 14:20:00,27.13,27.14,27.0,27.07,4700.0,27.13,27.14,27.0,27.07,4700.0
2013-11-05 14:30:00,27.07,27.07,26.97,27.05,2000.0,27.07,27.07,26.97,27.05,2000.0
2013-11-05 14:40:00,27.05,27.08,27.02,27.07,1900.0,27.05,27.08,27.02,27.07,1900.0
2013-11-05 14:50:00,27.07,27.1,26.98,27.0,5900.0,27.07,27.1,26.98,27.0,5900.0
2013-11-05 15:00:00,27.04,27.09,27.01,27.09,8400.0,27.04,27.09,27.01,27.09,8400.0
2013-11-05 15:10:00,27.08,27.2,27.07,27.14,10300.0,27.08,27.2,27.07,27.14,10300.0
2013-11-05 15:20:00,27.11,27.17,27.02,27.17,17300.0,27.11,27.17,27.02,27.17,17300.0
2013-11-05 15:30:00,27.17,27.24,27.09,27.2,14000.0,27.17,27.24,27.09,27.2,14000.0
2013-11-05 15:40:00,27.22,27.22,27.09,27.11,8700.0,27.22,27.22,27.09,27.11,8700.0
2013-11-05 15:50:00,27.13,27.24,27.07,27.09,14400.0,27.13,27.24,27.07,27.09,14400.0
2013-11-06 09:30:00,27.18,27.72,27.18,27.67,1700.0,27.18,27.72,27.18,27.67,1700.0
2013-11-06 09:40:00,27.67,27.67,26.95,26.95,57400.0,27.67,27.67,26.95,26.95,57400.0
2013-11-06 09:50:00,27.25,27.25,27.01,27.18,5400.0,27.25,27.25,27.01,27.18,5400.0
2013-11-06 10:00:00,27.15,27.21,27.07,27.19,6500.0,27.15,27.21,27.07,27.19,6500.0
2013-11-06 10:10:00,27.11,27.25,27.07,27.25,7800.0,27.11,27.25,27.07,27.25,7800.0
2013-11-06 10:20:00,27.25,27.4,27.2,27.3,6900.0,27.25,27.4,27.2,27.3,6900.0
2013-11-06 10:30:00,27.26,27.31,27.08,27.21,3200.0,27.26,27.31,27.08,27.21,3200.0
2013-11-06 10:40:00,27.18,27.25,27.1,27.12,4200.0,27.18,27.25,27.1,27.12,4200.0
2013-11-06 10:50:00,27.15,27.21,27.05,27.15,7100.0,27.15,27.21,27.05,27.15,7100.0
2013-11-06 11:00:00,27.16,27.2,27.1,27.16,9100.0,27.16,27.2,27.1,27.16,9100.0
2013-11-06 11:10:00,27.09,27.18,27.03,27.12,7600.0,27.09,27.18,27.03,27.12,7600.0
2013-11-06 11:20:00,27.15,27.2,27.11,27.2,2800.0,27.15,27.2,27.11,27.2,2800.0
2013-11-06 11:30:00,27.17,27.22,27.11,27.15,5000.0,27.17,27.22,27.11,27.15,5000.0
2013-11-06 11:40:00,27.17,27.17,27.09,27.1,4400.0,27.17,27.17,27.09,27.1,4400.0
2013-11-06 11:50:00,27.12,27.14,27.07,27.1,4200.0,27.12,27.14,27.07,27.1,4200.0
2013-11-06 12:00:00,27.13,27.13,27.07,27.09,2800.0,27.13,27.13,27.07,27.09,2800.0
2013-11-06 12:10:00,27.1,27.1,26.95,27.0,7000.0,27.1,27.1,26.95,27.0,7000.0
2013-11-06 12:20:00,27.03,27.16,27.03,27.11,6600.0,27.03,27.16,27.03,27.11,6600.0
2013-11-06 12:30:00,27.14,27.16,27.05,27.1,7700.0,27.14,27.16,27.05,27.1,7700.0
2013-11-06 12:40:00,27.14,27.14,27.03,27.1,6300.0,27.14,27.14,27.03,27.1,6300.0
2013-11-06 12:50:00,27.12,27.16,26.92,27.0,14000.0,27.12,27.16,26.92,27.0,14000.0
2013-11-06 13:00:00,26.99,27.02,26.99,27.01,1000.0,26.99,27.02,26.99,27.01,1000.0
2013-11-06 13:10:00,27.05,27.05,26.99,26.99,9500.0,27.05,27.05,26.99,26.99,9500.0
2013-11-06 13:20:00,26.97,27.02,26.93,26.93,2000.0,26.97,27.02,26.93,26.93,2000.0
2013-11-06 13:30:00,27.0,27.0,26.95,27.0,700.0,27.0,27.0,26.95,27.0,700.0
2013-11-06 13:40:00,27.0,27.05,27.0,27.04,2100.0,27.0,27.05,27.0,27.04,2100.0
2013-11-06 13:50:00,27.05,27.05,27.04,27.05,1100.0,27.05,27.05,27.04,27.05,1100.0
2013-11-06 14:00:00,27.05,27.05,27.04,27.05,1900.0,27.05,27.05,27.04,27.05,1900.0
2013-11-06 14:10:00,27.05,27.05,27.04,27.04,1900.0,27.05,27.05,27.04,27.04,1900.0
2013-11-06 14:20:00,27.05,27.05,27.04,27.05,1700.0,27.05,27.05,27.04,27.05,1700.0
2013-11-06 14:30:00,27.05,27.05,27.04,27.05,2400.0,27.05,27.05,27.04,27.05,2400.0
2013-11-06 14:40:00,27.05,27.05,26.95,27.0,8700.0,27.05,27.05,26.95,27.0,8700.0
2013-11-06 14:50:00,27.0,27.03,26.96,27.02,5800.0,27.0,27.03,26.96,27.02,5800.0
2013-11-06 15:00:00,27.01,27.03,27.01,27.02,1900.0,27.01,27.03,27.01,27.02,1900.0
2013-11-06 15:10:00,27.02,27.05,27.02,27.05,2300.0,27.02,27.05,27.02,27.05,2300.0
2013-11-06 15:20:00,27.04,27.07,27.04,27.04,9700.0,27.04,27.07,27.04,27.04,9700.0
2013-11-06 15:30:00,27.05,27.05,27.0,27.02,4800.0,27.05,27.05,27.0,27.02,4800.0
2013-11-06 15:40:00,27.02,27.05,27.02,27.05,4900.0,27.02,27.05,27.02,27.05,4900.0
2013-11-06 15:50:00,27.05,27.05,26.91,26.95,19800.0,27.05,27.05,26.91,26.95,19800.0
2013-11-07 09:30:00,27.03,27.4,27.02,27.19,3500.0,27.03,27.4,27.02,27.19,3500.0
2013-11-07 09:40:00,27.3,27.3,27.11,27.23,6000.0,27.3,27.3,27.11,27.23,6000.0
2013-11-07 09:50:00,27.23,27.6,27.21,27.41,9700.0,27.23,27.6,27.21,27.41,9700.0
2013-11-07 10:00:00,27.41,27.51,27.29,27.34,10100.0,27.41,27.51,27.29,27.34,10100.0
2013-11-07 10:10:00,27.55,27.55,27.32,27.45,5600.0,27.55,27.55,27.32,27.45,5600.0
2013-11-07 10:20:00,27.5,27.5,27.07,27.18,2700.0,27.5,27.5,27.07,27.18,2700.0
2013-11-07 10:30:00,27.34,27.46,27.16,27.32,9200.0,27.34,27.46,27.16,27.32,9200.0
2013-11-07 10:40:00,27.34,27.4,27.22,27.26,3100.0,27.34,27.4,27.22,27.26,3100.0
2013-11-07 10:50:00,27.3,27.33,27.16,27.28,5200.0,27.3,27.33,27.16,27.28,5200.0
2013-11-07 11:00:00,27.31,27.31,27.18,27.22,2300.0,27.31,27.31,27.18,27.22,2300.0
2013-11-07 11:10:00,27.27,27.38,26.94,26.95,14200.0,27.27,27.38,26.94,26.95,14200.0
2013-11-07 11:20:00,26.95,26.96,26.89,26.94,1300.0,26.95,26.96,26.89,26.94,1300.0
2013-11-07 11:30:00,26.95,26.95,26.94,26.95,2400.0,26.95,26.95,26.94,26.95,2400.0
2013-11-07 11:40:00,26.95,26.95,26.94,26.95,1300.0,26.95,26.95,26.94,26.95,1300.0
2013-11-07 11:50:00,26.95,26.95,26.94,26.95,2300.0,26.95,26.95,26.94,26.95,2300.0
2013-11-07 12:00:00,26.95,26.96,26.82,26.82,9500.0,26.95,26.96,26.82,26.82,9500.0
2013-11-07 12:10:00,26.91,26.91,26.9,26.9,1300.0,26.91,26.91,26.9,26.9,1300.0
2013-11-07 12:20:00,26.9,26.93,26.9,26.91,500.0,26.9,26.93,26.9,26.91,500.0
2013-11-07 12:30:00,26.95,26.96,26.78,26.78,4000.0,26.95,26.96,26.78,26.78,4000.0
2013-11-07 12:40:00,26.94,26.95,26.84,26.95,22400.0,26.94,26.95,26.84,26.95,22400.0
2013-11-07 12:50:00,26.95,26.95,26.94,26.94,500.0,26.95,26.95,26.94,26.94,500.0
2013-11-07 13:00:00,26.95,26.97,26.94,26.95,4000.0,26.95,26.97,26.94,26.95,4000.0
2013-11-07 13:10:00,26.94,26.95,26.94,26.95,800.0,26.94,26.95,26.94,26.95,800.0
2013-11-07 13:20:00,26.94,26.95,26.94,26.95,1300.0,26.94,26.95,26.94,26.95,1300.0
2013-11-07 13:30:00,26.95,26.95,26.94,26.95,2200.0,26.95,26.95,26.94,26.95,2200.0
2013-11-07 13:40:00,26.95,26.95,26.94,26.95,2500.0,26.95,26.95,26.94,26.95,2500.0
2013-11-07 13:50:00,26.95,27.08,26.94,26.94,11200.0,26.95,27.08,26.94,26.94,11200.0
2013-11-07 14:00:00,26.96,26.96,26.88,26.94,3300.0,26.96,26.96,26.88,26.94,3300.0
2013-11-07 14:10:00,26.94,26.95,26.93,26.95,4700.0,26.94,26.95,26.93,26.95,4700.0
2013-11-07 14:20:00,26.95,26.95,26.94,26.95,3800.0,26.95,26.95,26.94,26.95,3800.0
2013-11-07 14:30:00,26.95,26.95,26.94,26.95,4300.0,26.95,26.95,26.94,26.95,4300.0
2013-11-07 14:40:00,26.95,26.95,26.94,26.95,4800.0,26.95,26.95,26.94,26.95,4800.0
2013-11-07 14:50:00,26.95,26.95,26.94,26.95,21600.0,26.95,26.95,26.94,26.95,21600.0
2013-11-07 15:00:00,26.95,26.95,26.94,26.95,3200.0,26.95,26.95,26.94,26.95,3200.0
2013-11-07 15:10:00,26.95,26.95,26.87,26.95,13500.0,26.95,26.95,26.87,26.95,13500.0
2013-11-07 15:20:00,26.94,26.95,26.84,26.89,9300.0,26.94,26.95,26.84,26.89,9300.0
2013-11-07 15:30:00,26.89,26.95,26.88,26.88,6700.0,26.89,26.95,26.88,26.88,6700.0
2013-11-07 15:40:00,26.88,26.91,26.88,26.9,4800.0,26.88,26.91,26.88,26.9,4800.0
2013-11-07 15:50:00,26.9,26.95,26.82,26.91,20700.0,26.9,26.95,26.82,26.91,20700.0
2013-11-08 09:30:00,27.04,27.04,26.75,26.83,1200.0,27.04,27.04,26.75,26.83,1200.0
2013-11-08 09:40:00,26.76,26.76,26.16,26.3,1600.0,26.76,26.76,26.16,26.3,1600.0
2013-11-08 09:50:00,26.2,26.75,26.15,26.75,2800.0,26.2,26.75,26.15,26.75,2800.0
2013-11-08 10:00:00,26.45,26.53,26.25,26.45,1900.0,26.45,26.53,26.25,26.45,1900.0
2013-11-08 10:10:00,26.51,26.84,26.25,26.48,3100.0,26.51,26.84,26.25,26.48,3100.0
2013-11-08 10:20:00,26.64,26.83,26.25,26.52,2400.0,26.64,26.83,26.25,26.52,2400.0
2013-11-08 10:30:00,26.42,26.53,26.27,26.34,1100.0,26.42,26.53,26.27,26.34,1100.0
2013-11-08 10:40:00,26.31,26.56,26.31,26.56,2100.0,26.31,26.56,26.31,26.56,2100.0
2013-11-08 10:50:00,26.49,26.59,26.44,26.58,1400.0,26.49,26.59,26.44,26.58,1400.0
2013-11-08 11:00:00,26.43,26.69,26.43,26.69,1600.0,26.43,26.69,26.43,26.69,1600.0
2013-11-08 11:10:00,26.79,26.8,26.71,26.71,600.0,26.79,26.8,26.71,26.71,600.0
2013-11-08 11:20:00,26.71,26.8,26.64,26.72,800.0,26.71,26.8,26.64,26.72,800.0
2013-11-08 11:30:00,26.73,27.0,26.73,27.0,800.0,26.73,27.0,26.73,27.0,800.0
2013-11-08 11:40:00,27.17,27.18,27.1,27.18,2200.0,27.17,27.18,27.1,27.18,2200.0
2013-11-08 11:50:00,27.13,27.18,27.12,27.15,1700.0,27.13,27.18,27.12,27.15,1700.0
2013-11-08 12:00:00,27.12,27.18,27.12,27.18,800.0,27.12,27.18,27.12,27.18,800.0
2013-11-08 12:10:00,27.15,27.36,27.15,27.3,5000.0,27.15,27.36,27.15,27.3,5000.0
2013-11-08 12:20:00,27.26,27.26,26.87,26.88,2700.0,27.26,27.26,26.87,26.88,2700.0
2013-11-08 12:30:00,26.83,27.0,26.83,26.93,300.0,26.83,27.0,26.83,26.93,300.0
2013-11-08 12:40:00,26.84,27.01,26.84,27.0,800.0,26.84,27.01,26.84,27.0,800.0
2013-11-08 12:50:00,26.93,27.01,26.86,27.01,1000.0,26.93,27.01,26.86,27.01,1000.0
2013-11-08 13:00:00,27.02,27.02,26.9,26.9,700.0,27.02,27.02,26.9,26.9,700.0
2013-11-08 13:10:00,26.9,27.08,26.9,27.06,700.0,26.9,27.08,26.9,27.06,700.0
2013-11-08 13:20:00,26.94,27.08,26.93,27.01,1100.0,26.94,27.08,26.93,27.01,1100.0
2013-11-08 13:30:00,26.95,27.08,26.74,26.82,1300.0,26.95,27.08,26.74,26.82,1300.0
2013-11-08 13:40:00,26.73,26.87,26.73,26.87,600.0,26.73,26.87,26.73,26.87,600.0
2013-11-08 13:50:00,26.98,26.98,26.82,26.82,400.0,26.98,26.98,26.82,26.82,400.0
2013-11-08 14:00:00,26.87,27.0,26.86,26.97,2900.0,26.87,27.0,26.86,26.97,2900.0
2013-11-08 14:10:00,26.97,26.99,26.8,26.88,1400.0,26.97,26.99,26.8,26.88,1400.0
2013-11-08 14:20:00,26.84,26.89,26.84,26.87,1300.0,26.84,26.89,26.84,26.87,1300.0
2013-11-08 14:30:00,26.84,26.88,26.84,26.84,3100.0,26.84,26.88,26.84,26.84,3100.0
2013-11-08 14:40:00,26.9,26.9,26.73,26.8,2600.0,26.9,26.9,26.73,26.8,2600.0
2013-11-08 14:50:00,26.75,26.87,26.74,26.8,900.0,26.75,26.87,26.74,26.8,900.0
2013-11-08 15:00:00,26.8,26.98,26.8,26.93,1300.0,26.8,26.98,26.8,26.93,1300.0
2013-11-08 15:10:00,26.9,27.09,26.9,27.09,1400.0,26.9,27.09,26.9,27.09,1400.0
2013-11-08 15:20:00,27.04,27.3,26.86,27.06,7700.0,27.04,27.3,26.86,27.06,7700.0
2013-11-08 15:30:00,27.12,27.4,27.06,27.31,2000.0,27.12,27.4,27.06,27.31,2000.0
2013-11-08 15:40:00,27.31,27.42,27.01,27.33,4500.0,27.31,27.42,27.01,27.33,4500.0
2013-11-08 15:50:00,27.35,27.4,27.15,27.28,13400.0,27.35,27.4,27.15,27.28,13400.0
2013-11-11 09:30:00,27.41,27.77,27.41,27.43,23700.0,27.41,27.77,27.41,27.43,23700.0
2013-11-11 09:40:00,27.43,27.51,27.4,27.5,26900.0,27.43,27.51,27.4,27.5,26900.0
2013-11-11 09:50:00,27.5,27.95,27.5,27.89,17700.0,27.5,27.95,27.5,27.89,17700.0
2013-11-11 10:00:00,27.95,27.95,27.25,27.38,103700.0,27.95,27.95,27.25,27.38,103700.0
2013-11-11 10:10:00,27.33,27.59,27.32,27.51,28200.0,27.33,27.59,27.32,27.51,28200.0
2013-11-11 10:20:00,27.51,27.53,27.4,27.45,8300.0,27.51,27.53,27.4,27.45,8300.0
2013-11-11 10:30:00,27.49,27.5,27.47,27.5,4500.0,27.49,27.5,27.47,27.5,4500.0
2013-11-11 10:40:00,27.5,27.5,27.4,27.4,10900.0,27.5,27.5,27.4,27.4,10900.0
2013-11-11 10:50:00,27.41,27.43,27.34,27.34,8500.0,27.41,27.43,27.34,27.34,8500.0
2013-11-11 11:00:00,27.35,27.35,27.14,27.19,11300.0,27.35,27.35,27.14,27.19,11300.0
2013-11-11 11:10:00,27.2,27.2,27.1,27.1,3100.0,27.2,27.2,27.1,27.1,3100.0
2013-11-11 11:20:00,27.09,27.09,26.86,26.97,4700.0,27.09,27.09,26.86,26.97,4700.0
2013-11-11 11:30:00,27.0,27.0,26.89,26.9,2700.0,27.0,27.0,26.89,26.9,2700.0
2013-11-11 11:40:00,26.95,27.0,26.93,27.0,2400.0,26.95,27.0,26.93,27.0,2400.0
2013-11-11 11:50:00,26.97,27.05,26.95,27.0,5900.0,26.97,27.05,26.95,27.0,5900.0
2013-11-11 12:00:00,26.94,27.07,26.94,26.97,6000.0,26.94,27.07,26.94,26.97,6000.0
2013-11-11 12:10:00,26.96,26.96,26.8,26.8,4800.0,26.96,26.96,26.8,26.8,4800.0
2013-11-11 12:20:00,26.73,26.95,26.61,26.91,3000.0,26.73,26.95,26.61,26.91,3000.0
2013-11-11 12:30:00,26.85,26.99,26.84,26.9,1800.0,26.85,26.99,26.84,26.9,1800.0
2013-11-11 12:40:00,26.99,27.08,26.9,27.0,5500.0,26.99,27.08,26.9,27.0,5500.0
2013-11-11 12:50:00,27.0,27.0,26.89,26.95,500.0,27.0,27.0,26.89,26.95,500.0
2013-11-11 13:00:00,27.0,27.0,26.93,26.96,2100.0,27.0,27.0,26.93,26.96,2100.0
2013-11-11 13:10:00,26.96,26.99,26.93,26.96,1500.0,26.96,26.99,26.93,26.96,1500.0
2013-11-11 13:20:00,26.97,27.01,26.96,26.96,5100.0,26.97,27.01,26.96,26.96,5100.0
2013-11-11 13:30:00,26.88,27.0,26.88,26.96,4500.0,26.88,27.0,26.88,26.96,4500.0
2013-11-11 13:40:00,26.95,26.95,26.77,26.79,2500.0,26.95,26.95,26.77,26.79,2500.0
2013-11-11 13:50:00,26.8,26.99,26.79,26.99,4100.0,26.8,26.99,26.79,26.99,4100.0
2013-11-11 14:00:00,26.95,27.0,26.89,26.99,2800.0,26.95,27.0,26.89,26.99,2800.0
2013-11-11 14:10:00,27.0,27.03,26.97,27.0,13600.0,27.0,27.03,26.97,27.0,13600.0
2013-11-11 14:20:00,27.0,27.18,26.97,27.18,20100.0,27.0,27.18,26.97,27.18,20100.0
2013-11-11 14:30:00,27.18,27.82,27.18,27.74,7000.0,27.18,27.82,27.18,27.74,7000.0
2013-11-11 14:40:00,27.8,27.81,27.66,27.72,7300.0,27.8,27.81,27.66,27.72,7300.0
2013-11-11 14:50:00,27.72,27.75,27.69,27.7,4200.0,27.72,27.75,27.69,27.7,4200.0
2013-11-11 15:00:00,27.67,27.68,27.38,27.56,6800.0,27.67,27.68,27.38,27.56,6800.0
2013-11-11 15:10:00,27.62,27.7,27.55,27.7,1900.0,27.62,27.7,27.55,27.7,1900.0
2013-11-11 15:20:00,27.7,27.7,27.53,27.62,7400.0,27.7,27.7,27.53,27.62,7400.0
2013-11-11 15:30:00,27.61,27.67,27.39,27.39,17100.0,27.61,27.67,27.39,27.39,17100.0
2013-11-11 15:40:00,27.32,27.5,27.31,27.43,13800.0,27.32,27.5,27.31,27.43,13800.0
2013-11-11 15:50:00,27.43,27.52,26.88,26.9,23900.0,27.43,27.52,26.88,26.9,23900.0
2013-11-12 09:30:00,26.96,27.42,26.96,27.37,2500.0,26.96,27.42,26.96,27.37,2500.0
2013-11-12 09:40:00,27.42,27.42,27.42,27.42,500.0,27.42,27.42,27.42,27.42,500.0
2013-11-12 09:50:00,27.28,27.56,27.27,27.4,11600.0,27.28,27.56,27.27,27.4,11600.0
2013-11-12 10:00:00,27.37,27.77,27.36,27.77,8300.0,27.37,27.77,27.36,27.77,8300.0
2013-11-12 10:10:00,27.77,27.84,27.61,27.61,7700.0,27.77,27.84,27.61,27.61,7700.0
2013-11-12 10:20:00,27.64,27.84,27.64,27.81,4600.0,27.64,27.84,27.64,27.81,4600.0
2013-11-12 10:30:00,27.81,27.95,27.77,27.95,13800.0,27.81,27.95,27.77,27.95,13800.0
2013-11-12 10:40:00,27.94,28.34,27.87,28.33,25300.0,27.94,28.34,27.87,28.33,25300.0
2013-11-12 10:50:00,28.33,28.66,28.19,28.49,22400.0,28.33,28.66,28.19,28.49,22400.0
2013-11-12 11:00:00,28.42,28.8,28.36,28.74,15300.0,28.42,28.8,28.36,28.74,15300.0
2013-11-12 11:10:00,28.67,29.19,28.65,28.74,11700.0,28.67,29.19,28.65,28.74,11700.0
2013-11-12 11:20:00,28.66,28.7,28.3,28.44,5900.0,28.66,28.7,28.3,28.44,5900.0
2013-11-12 11:30:00,28.49,28.52,28.4,28.43,7100.0,28.49,28.52,28.4,28.43,7100.0
2013-11-12 11:40:00,28.4,28.4,28.25,28.4,4900.0,28.4,28.4,28.25,28.4,4900.0
2013-11-12 11:50:00,28.45,28.45,28.34,28.42,700.0,28.45,28.45,28.34,28.42,700.0
2013-11-12 12:00:00,28.34,28.47,28.17,28.32,9200.0,28.34,28.47,28.17,28.32,9200.0
2013-11-12 12:10:00,28.3,28.36,28.29,28.36,800.0,28.3,28.36,28.29,28.36,800.0
2013-11-12 12:20:00,28.36,28.36,28.29,28.29,700.0,28.36,28.36,28.29,28.29,700.0
2013-11-12 12:30:00,28.29,28.29,28.21,28.29,600.0,28.29,28.29,28.21,28.29,600.0
2013-11-12 12:40:00,28.29,28.5,28.23,28.5,13100.0,28.29,28.5,28.23,28.5,13100.0
2013-11-12 12:50:00,28.5,28.55,28.5,28.51,2700.0,28.5,28.55,28.5,28.51,2700.0
2013-11-12 13:00:00,28.52,28.52,28.52,28.52,100.0,28.52,28.52,28.52,28.52,100.0
2013-11-12 13:10:00,28.5,28.5,28.45,28.45,800.0,28.5,28.5,28.45,28.45,800.0
2013-11-12 13:20:00,28.46,28.46,28.24,28.41,2200.0,28.46,28.46,28.24,28.41,2200.0
2013-11-12 13:30:00,28.26,28.5,28.26,28.34,6500.0,28.26,28.5,28.26,28.34,6500.0
2013-11-12 13:40:00,28.34,28.44,28.34,28.44,700.0,28.34,28.44,28.34,28.44,700.0
2013-11-12 13:50:00,28.32,28.32,28.0,28.01,28600.0,28.32,28.32,28.0,28.01,28600.0
2013-11-12 14:00:00,28.05,28.05,28.0,28.03,1300.0,28.05,28.05,28.0,28.03,1300.0
2013-11-12 14:10:00,28.03,28.05,28.0,28.03,1200.0,28.03,28.05,28.0,28.03,1200.0
2013-11-12 14:20:00,28.03,28.04,28.02,28.04,900.0,28.03,28.04,28.02,28.04,900.0
2013-11-12 14:30:00,28.03,28.3,28.03,28.19,5300.0,28.03,28.3,28.03,28.19,5300.0
2013-11-12 14:40:00,28.24,28.29,28.19,28.29,2700.0,28.24,28.29,28.19,28.29,2700.0
2013-11-12 14:50:00,28.28,28.3,28.23,28.3,2700.0,28.28,28.3,28.23,28.3,2700.0
2013-11-12 15:00:00,28.3,28.3,28.16,28.25,4900.0,28.3,28.3,28.16,28.25,4900.0
2013-11-12 15:10:00,28.22,28.3,28.2,28.2,16300.0,28.22,28.3,28.2,28.2,16300.0
2013-11-12 15:20:00,28.3,28.3,28.2,28.26,12100.0,28.3,28.3,28.2,28.26,12100.0
2013-11-12 15:30:00,28.23,28.23,28.02,28.02,7700.0,28.23,28.23,28.02,28.02,7700.0
2013-11-12 15:40:00,28.05,28.22,27.82,28.17,10600.0,28.05,28.22,27.82,28.17,10600.0
2013-11-12 15:50:00,28.14,28.2,27.74,27.75,15000.0,28.14,28.2,27.74,27.75,15000.0
2013-11-13 09:30:00,27.78,28.36,27.07,28.14,1600.0,27.78,28.36,27.07,28.14,1600.0
2013-11-13 09:40:00,28.04,28.36,27.93,28.31,5800.0,28.04,28.36,27.93,28.31,5800.0
2013-11-13 09:50:00,28.32,28.6,28.3,28.6,20000.0,28.32,28.6,28.3,28.6,20000.0
2013-11-13 10:00:00,28.6,28.7,28.53,28.59,24700.0,28.6,28.7,28.53,28.59,24700.0
2013-11-13 10:10:00,28.69,28.69,28.59,28.65,20600.0,28.69,28.69,28.59,28.65,20600.0
2013-11-13 10:20:00,28.67,28.77,28.48,28.48,27600.0,28.67,28.77,28.48,28.48,27600.0
2013-11-13 10:30:00,28.45,28.5,28.35,28.5,3800.0,28.45,28.5,28.35,28.5,3800.0
2013-11-13 10:40:00,28.45,28.52,28.4,28.51,11800.0,28.45,28.52,28.4,28.51,11800.0
2013-11-13 10:50:00,28.5,28.52,28.45,28.5,29000.0,28.5,28.52,28.45,28.5,29000.0
2013-11-13 11:00:00,28.5,28.6,28.5,28.5,1700.0,28.5,28.6,28.5,28.5,1700.0
2013-11-13 11:10:00,28.5,28.59,28.48,28.49,4900.0,28.5,28.59,28.48,28.49,4900.0
2013-11-13 11:20:00,28.49,28.58,28.46,28.5,3700.0,28.49,28.58,28.46,28.5,3700.0
2013-11-13 11:30:00,28.56,28.79,28.5,28.64,6300.0,28.56,28.79,28.5,28.64,6300.0
2013-11-13 11:40:00,28.61,28.69,28.5,28.65,13100.0,28.61,28.69,28.5,28.65,13100.0
2013-11-13 11:50:00,28.62,28.79,28.56,28.66,26100.0,28.62,28.79,28.56,28.66,26100.0
2013-11-13 12:00:00,28.66,28.85,28.6,28.85,7500.0,28.66,28.85,28.6,28.85,7500.0
2013-11-13 12:10:00,28.85,29.15,28.85,29.1,20200.0,28.85,29.15,28.85,29.1,20200.0
2013-11-13 12:20:00,29.1,29.35,29.01,29.35,41600.0,29.1,29.35,29.01,29.35,41600.0
2013-11-13 12:30:00,29.35,29.39,29.06,29.24,10400.0,29.35,29.39,29.06,29.24,10400.0
2013-11-13 12:40:00,29.28,29.34,29.18,29.2,24700.0,29.28,29.34,29.18,29.2,24700.0
2013-11-13 12:50:00,29.2,29.22,29.0,29.07,41600.0,29.2,29.22,29.0,29.07,41600.0
2013-11-13 13:00:00,29.08,29.16,28.91,28.93,57000.0,29.08,29.16,28.91,28.93,57000.0
2013-11-13 13:10:00,28.87,28.9,28.75,28.85,15000.0,28.87,28.9,28.75,28.85,15000.0
2013-11-13 13:20:00,28.82,28.86,28.82,28.83,4600.0,28.82,28.86,28.82,28.83,4600.0
2013-11-13 13:30:00,28.83,28.85,28.8,28.85,3100.0,28.83,28.85,28.8,28.85,3100.0
2013-11-13 13:40:00,28.83,28.85,28.77,28.82,4800.0,28.83,28.85,28.77,28.82,4800.0
2013-11-13 13:50:00,28.85,29.13,28.82,29.06,13400.0,28.85,29.13,28.82,29.06,13400.0
2013-11-13 14:00:00,29.06,29.11,29.0,29.11,3300.0,29.06,29.11,29.0,29.11,3300.0
2013-11-13 14:10:00,29.17,29.17,28.91,28.91,6200.0,29.17,29.17,28.91,28.91,6200.0
2013-11-13 14:20:00,28.85,29.23,28.75,29.13,7400.0,28.85,29.23,28.75,29.13,7400.0
2013-11-13 14:30:00,29.11,29.14,29.01,29.01,2300.0,29.11,29.14,29.01,29.01,2300.0
2013-11-13 14:40:00,28.96,29.05,28.92,29.02,1900.0,28.96,29.05,28.92,29.02,1900.0
2013-11-13 14:50:00,28.97,29.34,28.97,29.34,62100.0,28.97,29.34,28.97,29.34,62100.0
2013-11-13 15:00:00,29.29,29.35,28.77,28.86,6700.0,29.29,29.35,28.77,28.86,6700.0
2013-11-13 15:10:00,28.96,28.98,28.88,28.98,4100.0,28.96,28.98,28.88,28.98,4100.0
2013-11-13 15:20:00,28.95,28.96,28.9,28.9,2900.0,28.95,28.96,28.9,28.9,2900.0
2013-11-13 15:30:00,28.9,28.93,28.85,28.85,4300.0,28.9,28.93,28.85,28.85,4300.0
2013-11-13 15:40:00,28.85,29.07,28.85,29.06,13200.0,28.85,29.07,28.85,29.06,13200.0
2013-11-13 15:50:00,29.06,29.11,28.85,28.97,12000.0,29.06,29.11,28.85,28.97,12000.0
2013-11-14 09:30:00,29.52,29.52,29.09,29.5,5100.0,29.52,29.52,29.09,29.5,5100.0
2013-11-14 09:40:00,29.52,29.52,29.1,29.49,6500.0,29.52,29.52,29.1,29.49,6500.0
2013-11-14 09:50:00,29.5,29.66,29.39,29.5,31800.0,29.5,29.66,29.39,29.5,31800.0
2013-11-14 10:00:00,29.5,29.66,29.34,29.37,35800.0,29.5,29.66,29.34,29.37,35800.0
2013-11-14 10:10:00,29.27,29.49,29.18,29.41,3800.0,29.27,29.49,29.18,29.41,3800.0
2013-11-14 10:20:00,29.43,29.5,29.36,29.5,1300.0,29.43,29.5,29.36,29.5,1300.0
2013-11-14 10:30:00,29.5,29.5,29.36,29.36,16600.0,29.5,29.5,29.36,29.36,16600.0
2013-11-14 10:40:00,29.46,29.49,29.37,29.49,900.0,29.46,29.49,29.37,29.49,900.0
2013-11-14 10:50:00,29.49,29.5,29.44,29.5,7900.0,29.49,29.5,29.44,29.5,7900.0
2013-11-14 11:00:00,29.49,29.5,29.48,29.5,11200.0,29.49,29.5,29.48,29.5,11200.0
2013-11-14 11:10:00,29.49,29.5,29.43,29.43,1900.0,29.49,29.5,29.43,29.43,1900.0
2013-11-14 11:20:00,29.43,29.46,29.35,29.35,2100.0,29.43,29.46,29.35,29.35,2100.0
2013-11-14 11:30:00,29.38,29.38,29.36,29.36,1400.0,29.38,29.38,29.36,29.36,1400.0
2013-11-14 11:40:00,29.37,29.38,29.21,29.31,1400.0,29.37,29.38,29.21,29.31,1400.0
2013-11-14 11:50:00,29.27,29.28,29.21,29.21,500.0,29.27,29.28,29.21,29.21,500.0
2013-11-14 12:00:00,29.26,29.37,29.26,29.37,700.0,29.26,29.37,29.26,29.37,700.0
2013-11-14 12:10:00,29.35,29.37,29.29,29.32,1600.0,29.35,29.37,29.29,29.32,1600.0
2013-11-14 12:20:00,29.21,29.4,29.21,29.35,5800.0,29.21,29.4,29.21,29.35,5800.0
2013-11-14 12:30:00,29.44,29.46,29.33,29.37,38300.0,29.44,29.46,29.33,29.37,38300.0
2013-11-14 12:40:00,29.37,29.37,29.0,29.04,6900.0,29.37,29.37,29.0,29.04,6900.0
2013-11-14 12:50:00,29.04,29.14,29.01,29.06,1800.0,29.04,29.14,29.01,29.06,1800.0
2013-11-14 13:00:00,29.0,29.16,29.0,29.16,1300.0,29.0,29.16,29.0,29.16,1300.0
2013-11-14 13:10:00,29.19,29.35,29.13,29.19,4700.0,29.19,29.35,29.13,29.19,4700.0
2013-11-14 13:20:00,29.25,29.47,29.18,29.37,4800.0,29.25,29.47,29.18,29.37,4800.0
2013-11-14 13:30:00,29.37,29.46,29.37,29.45,2500.0,29.37,29.46,29.37,29.45,2500.0
2013-11-14 13:40:00,29.46,29.5,29.35,29.48,10600.0,29.46,29.5,29.35,29.48,10600.0
2013-11-14 13:50:00,29.48,29.49,29.34,29.4,27400.0,29.48,29.49,29.34,29.4,27400.0
2013-11-14 14:00:00,29.35,29.5,29.35,29.48,5500.0,29.35,29.5,29.35,29.48,5500.0
2013-11-14 14:10:00,29.49,29.5,29.45,29.5,7500.0,29.49,29.5,29.45,29.5,7500.0
2013-11-14 14:20:00,29.49,29.49,29.4,29.48,84400.0,29.49,29.49,29.4,29.48,84400.0
2013-11-14 14:30:00,29.48,29.5,29.42,29.5,4900.0,29.48,29.5,29.42,29.5,4900.0
2013-11-14 14:40:00,29.5,29.79,29.49,29.76,12500.0,29.5,29.79,29.49,29.76,12500.0
2013-11-14 14:50:00,29.75,29.75,29.58,29.64,8600.0,29.75,29.75,29.58,29.64,8600.0
2013-11-14 15:00:00,29.76,29.79,29.6,29.72,7700.0,29.76,29.79,29.6,29.72,7700.0
2013-11-14 15:10:00,29.77,30.2,29.77,30.17,8500.0,29.77,30.2,29.77,30.17,8500.0
2013-11-14 15:20:00,30.21,30.22,29.95,30.05,4600.0,30.21,30.22,29.95,30.05,4600.0
2013-11-14 15:30:00,30.04,30.15,29.89,29.89,5800.0,30.04,30.15,29.89,29.89,5800.0
2013-11-14 15:40:00,29.92,29.98,29.89,29.98,20400.0,29.92,29.98,29.89,29.98,20400.0
2013-11-14 15:50:00,30.03,30.1,29.79,29.79,18800.0,30.03,30.1,29.79,29.79,18800.0
2013-11-15 09:30:00,30.32,30.36,30.0,30.05,7400.0,30.32,30.36,30.0,30.05,7400.0
2013-11-15 09:40:00,30.0,30.0,30.0,30.0,300.0,30.0,30.0,30.0,30.0,300.0
2013-11-15 09:50:00,29.81,30.01,29.8,29.92,2300.0,29.81,30.01,29.8,29.92,2300.0
2013-11-15 10:00:00,29.97,29.97,29.97,29.97,100.0,29.97,29.97,29.97,29.97,100.0
2013-11-15 10:10:00,30.02,30.04,29.99,30.04,1300.0,30.02,30.04,29.99,30.04,1300.0
2013-11-15 10:20:00,29.9,29.9,29.9,29.9,100.0,29.9,29.9,29.9,29.9,100.0
2013-11-15 10:30:00,29.96,30.0,29.95,29.98,800.0,29.96,30.0,29.95,29.98,800.0
2013-11-15 10:40:00,29.96,29.96,29.96,29.96,100.0,29.96,29.96,29.96,29.96,100.0
2013-11-15 10:50:00,29.96,29.99,29.85,29.88,3400.0,29.96,29.99,29.85,29.88,3400.0
2013-11-15 11:00:00,29.88,29.88,29.8,29.8,500.0,29.88,29.88,29.8,29.8,500.0
2013-11-15 11:10:00,29.8,29.88,29.8,29.82,800.0,29.8,29.88,29.8,29.82,800.0
2013-11-15 11:20:00,29.83,29.9,29.83,29.85,900.0,29.83,29.9,29.83,29.85,900.0
2013-11-15 11:30:00,29.85,29.99,29.85,29.99,3000.0,29.85,29.99,29.85,29.99,3000.0
2013-11-15 11:40:00,29.92,29.95,29.8,29.8,2500.0,29.92,29.95,29.8,29.8,2500.0
2013-11-15 11:50:00,29.8,29.8,29.58,29.68,2100.0,29.8,29.8,29.58,29.68,2100.0
2013-11-15 12:00:00,29.74,29.8,29.74,29.74,500.0,29.74,29.8,29.74,29.74,500.0
2013-11-15 12:10:00,29.68,29.7,29.68,29.7,200.0,29.68,29.7,29.68,29.7,200.0
2013-11-15 12:20:00,29.7,29.73,29.69,29.69,32600.0,29.7,29.73,29.69,29.69,32600.0
2013-11-15 12:30:00,29.76,29.76,29.68,29.74,600.0,29.76,29.76,29.68,29.74,600.0
2013-11-15 12:40:00,29.69,29.74,29.51,29.58,1500.0,29.69,29.74,29.51,29.58,1500.0
2013-11-15 12:50:00,29.51,29.59,29.5,29.55,1200.0,29.51,29.59,29.5,29.55,1200.0
2013-11-15 13:00:00,29.52,29.55,29.52,29.55,300.0,29.52,29.55,29.52,29.55,300.0
2013-11-15 13:10:00,29.51,29.55,29.51,29.52,800.0,29.51,29.55,29.51,29.52,800.0
2013-11-15 13:20:00,29.52,29.6,29.52,29.52,800.0,29.52,29.6,29.52,29.52,800.0
2013-11-15 13:30:00,29.52,29.72,29.52,29.66,3400.0,29.52,29.72,29.52,29.66,3400.0
2013-11-15 13:40:00,29.68,29.84,29.68,29.75,2800.0,29.68,29.84,29.68,29.75,2800.0
2013-11-15 13:50:00,29.84,29.84,29.75,29.76,3100.0,29.84,29.84,29.75,29.76,3100.0
2013-11-15 14:00:00,29.84,29.84,29.67,29.7,3400.0,29.84,29.84,29.67,29.7,3400.0
2013-11-15 14:10:00,29.68,29.69,29.55,29.55,1500.0,29.68,29.69,29.55,29.55,1500.0
2013-11-15 14:20:00,29.56,29.56,29.55,29.55,1000.0,29.56,29.56,29.55,29.55,1000.0
2013-11-15 14:30:00,29.5,29.72,29.5,29.55,3600.0,29.5,29.72,29.5,29.55,3600.0
2013-11-15 14:40:00,29.61,29.73,29.57,29.67,3300.0,29.61,29.73,29.57,29.67,3300.0
2013-11-15 14:50:00,29.74,29.84,29.72,29.76,2800.0,29.74,29.84,29.72,29.76,2800.0
2013-11-15 15:00:00,29.82,29.82,29.65,29.8,4300.0,29.82,29.82,29.65,29.8,4300.0
2013-11-15 15:10:00,29.71,29.98,29.71,29.98,22500.0,29.71,29.98,29.71,29.98,22500.0
2013-11-15 15:20:00,29.98,30.01,29.93,30.01,3100.0,29.98,30.01,29.93,30.01,3100.0
2013-11-15 15:30:00,30.08,30.08,29.98,30.06,3900.0,30.08,30.08,29.98,30.06,3900.0
2013-11-15 15:40:00,30.0,30.07,29.98,30.07,8500.0,30.0,30.07,29.98,30.07,8500.0
2013-11-15 15:50:00,30.05,30.25,30.01,30.24,14100.0,30.05,30.25,30.01,30.24,14100.0
2013-11-18 09:30:00,30.37,30.53,30.11,30.53,4300.0,30.37,30.53,30.11,30.53,4300.0
2013-11-18 09:40:00,30.51,30.52,30.33,30.33,3400.0,30.51,30.52,30.33,30.33,3400.0
2013-11-18 09:50:00,30.4,30.4,30.35,30.4,3700.0,30.4,30.4,30.35,30.4,3700.0
2013-11-18 10:00:00,30.4,30.41,30.38,30.4,2800.0,30.4,30.41,30.38,30.4,2800.0
2013-11-18 10:10:00,30.39,30.4,30.38,30.4,700.0,30.39,30.4,30.38,30.4,700.0
2013-11-18 10:20:00,30.33,30.4,30.33,30.4,300.0,30.33,30.4,30.33,30.4,300.0
2013-11-18 10:30:00,30.4,30.4,30.02,30.17,8600.0,30.4,30.4,30.02,30.17,8600.0
2013-11-18 10:40:00,30.19,30.19,29.86,30.01,15200.0,30.19,30.19,29.86,30.01,15200.0
2013-11-18 10:50:00,30.01,30.09,29.8,30.0,7500.0,30.01,30.09,29.8,30.0,7500.0
2013-11-18 11:00:00,29.92,30.01,29.65,30.01,9800.0,29.92,30.01,29.65,30.01,9800.0
2013-11-18 11:10:00,29.98,30.26,29.5,29.92,25700.0,29.98,30.26,29.5,29.92,25700.0
2013-11-18 11:20:00,29.95,30.25,29.94,30.23,5300.0,29.95,30.25,29.94,30.23,5300.0
2013-11-18 11:30:00,30.34,30.34,30.1,30.12,400.0,30.34,30.34,30.1,30.12,400.0
2013-11-18 11:40:00,30.13,30.25,30.13,30.23,600.0,30.13,30.25,30.13,30.23,600.0
2013-11-18 11:50:00,30.24,30.24,29.99,30.02,37600.0,30.24,30.24,29.99,30.02,37600.0
2013-11-18 12:00:00,29.95,29.96,29.95,29.96,200.0,29.95,29.96,29.95,29.96,200.0
2013-11-18 12:10:00,29.96,30.07,29.95,29.95,900.0,29.96,30.07,29.95,29.95,900.0
2013-11-18 12:20:00,30.01,30.01,29.95,29.95,900.0,30.01,30.01,29.95,29.95,900.0
2013-11-18 12:30:00,29.95,29.96,29.95,29.96,300.0,29.95,29.96,29.95,29.96,300.0
2013-11-18 12:40:00,29.99,29.99,29.95,29.96,1500.0,29.99,29.99,29.95,29.96,1500.0
2013-11-18 12:50:00,29.95,29.95,29.9,29.9,2200.0,29.95,29.95,29.9,29.9,2200.0
2013-11-18 13:00:00,29.89,29.94,29.89,29.94,300.0,29.89,29.94,29.89,29.94,300.0
2013-11-18 13:10:00,29.93,29.95,29.88,29.95,2500.0,29.93,29.95,29.88,29.95,2500.0
2013-11-18 13:20:00,30.0,30.0,29.93,29.93,600.0,30.0,30.0,29.93,29.93,600.0
2013-11-18 13:30:00,29.91,29.92,29.9,29.9,600.0,29.91,29.92,29.9,29.9,600.0
2013-11-18 13:40:00,29.91,29.91,29.88,29.88,300.0,29.91,29.91,29.88,29.88,300.0
2013-11-18 13:50:00,29.85,29.9,29.74,29.81,3100.0,29.85,29.9,29.74,29.81,3100.0
2013-11-18 14:00:00,29.77,29.77,29.62,29.62,3500.0,29.77,29.77,29.62,29.62,3500.0
2013-11-18 14:10:00,29.63,29.78,29.44,29.63,9000.0,29.63,29.78,29.44,29.63,9000.0
2013-11-18 14:20:00,29.6,29.74,29.6,29.74,200.0,29.6,29.74,29.6,29.74,200.0
2013-11-18 14:30:00,29.73,29.73,29.5,29.64,4500.0,29.73,29.73,29.5,29.64,4500.0
2013-11-18 14:40:00,29.5,29.68,29.44,29.6,18400.0,29.5,29.68,29.44,29.6,18400.0
2013-11-18 14:50:00,29.59,29.73,29.44,29.69,8600.0,29.59,29.73,29.44,29.69,8600.0
2013-11-18 15:00:00,29.48,29.86,29.48,29.7,5800.0,29.48,29.86,29.48,29.7,5800.0
2013-11-18 15:10:00,29.73,29.73,29.46,29.46,1800.0,29.73,29.73,29.46,29.46,1800.0
2013-11-18 15:20:00,29.45,29.47,29.4,29.4,2700.0,29.45,29.47,29.4,29.4,2700.0
2013-11-18 15:30:00,29.4,29.55,29.25,29.27,2400.0,29.4,29.55,29.25,29.27,2400.0
2013-11-18 15:40:00,29.24,29.81,29.24,29.77,8900.0,29.24,29.81,29.24,29.77,8900.0
2013-11-18 15:50:00,29.74,29.8,29.28,29.45,38600.0,29.74,29.8,29.28,29.45,38600.0
2013-11-19 09:30:00,29.27,29.27,29.04,29.04,1100.0,29.27,29.27,29.04,29.04,1100.0
2013-11-19 09:40:00,29.11,29.38,29.11,29.38,500.0,29.11,29.38,29.11,29.38,500.0
2013-11-19 09:50:00,29.32,29.5,29.22,29.5,1900.0,29.32,29.5,29.22,29.5,1900.0
2013-11-19 10:00:00,29.5,29.77,29.5,29.77,1400.0,29.5,29.77,29.5,29.77,1400.0
2013-11-19 10:10:00,29.78,29.93,29.76,29.93,10300.0,29.78,29.93,29.76,29.93,10300.0
2013-11-19 10:20:00,29.89,29.89,29.66,29.85,800.0,29.89,29.89,29.66,29.85,800.0
2013-11-19 10:30:00,29.9,29.97,29.76,29.76,500.0,29.9,29.97,29.76,29.76,500.0
2013-11-19 10:40:00,29.79,29.91,29.79,29.91,14200.0,29.79,29.91,29.79,29.91,14200.0
2013-11-19 10:50:00,29.99,29.99,29.72,29.9,900.0,29.99,29.99,29.72,29.9,900.0
2013-11-19 11:00:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:10:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-19 11:20:00,29.76,29.87,29.76,29.87,800.0,29.76,29.87,29.76,29.87,800.0
2013-11-19 11:30:00,29.79,29.79,29.79,29.79,200.0,29.79,29.79,29.79,29.79,200.0
2013-11-19 11:40:00,29.72,29.72,29.71,29.71,700.0,29.72,29.72,29.71,29.71,700.0
2013-11-19 11:50:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:00:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:10:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:20:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:30:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:40:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:50:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 13:00:00,29.68,29.68,29.65,29.65,800.0,29.68,29.68,29.65,29.65,800.0
2013-11-19 13:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2013-11-19 13:20:00,29.64,29.64,29.38,29.38,900.0,29.64,29.64,29.38,29.38,900.0
2013-11-19 13:30:00,29.38,29.38,29.38,29.38,0.0,29.38,29.38,29.38,29.38,0.0
2013-11-19 13:40:00,29.48,29.48,29.48,29.48,100.0,29.48,29.48,29.48,29.48,100.0
2013-11-19 13:50:00,29.48,29.48,29.35,29.35,200.0,29.48,29.48,29.35,29.35,200.0
2013-11-19 14:00:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2013-11-19 14:10:00,29.46,29.46,29.46,29.46,100.0,29.46,29.46,29.46,29.46,100.0
2013-11-19 14:20:00,29.26,29.45,29.2,29.45,3100.0,29.26,29.45,29.2,29.45,3100.0
2013-11-19 14:30:00,29.44,29.55,29.44,29.55,200.0,29.44,29.55,29.44,29.55,200.0
2013-11-19 14:40:00,29.61,29.61,29.61,29.61,100.0,29.61,29.61,29.61,29.61,100.0
2013-11-19 14:50:00,29.65,29.65,29.64,29.65,300.0,29.65,29.65,29.64,29.65,300.0
2013-11-19 15:00:00,29.64,29.64,29.64,29.64,100.0,29.64,29.64,29.64,29.64,100.0
2013-11-19 15:10:00,29.65,29.65,29.65,29.65,500.0,29.65,29.65,29.65,29.65,500.0
2013-11-19 15:20:00,29.53,29.7,29.53,29.7,300.0,29.53,29.7,29.53,29.7,300.0
2013-11-19 15:30:00,29.76,29.76,29.75,29.75,300.0,29.76,29.76,29.75,29.75,300.0
2013-11-19 15:40:00,29.8,29.8,29.79,29.79,1500.0,29.8,29.8,29.79,29.79,1500.0
2013-11-19 15:50:00,29.8,29.84,29.75,29.75,2300.0,29.8,29.84,29.75,29.75,2300.0
2013-11-20 09:30:00,29.77,29.77,29.62,29.62,300.0,29.77,29.77,29.62,29.62,300.0
2013-11-20 09:40:00,29.61,29.82,29.61,29.81,4400.0,29.61,29.82,29.61,29.81,4400.0
2013-11-20 09:50:00,29.86,29.86,29.8,29.86,1900.0,29.86,29.86,29.8,29.86,1900.0
2013-11-20 10:00:00,29.99,30.0,29.99,29.99,5200.0,29.99,30.0,29.99,29.99,5200.0
2013-11-20 10:10:00,29.93,30.09,29.87,29.9,11400.0,29.93,30.09,29.87,29.9,11400.0
2013-11-20 10:20:00,29.95,30.0,29.8,30.0,1800.0,29.95,30.0,29.8,30.0,1800.0
2013-11-20 10:30:00,30.0,30.0,29.97,30.0,1200.0,30.0,30.0,29.97,30.0,1200.0
2013-11-20 10:40:00,30.0,30.31,29.9,30.2,7500.0,30.0,30.31,29.9,30.2,7500.0
2013-11-20 10:50:00,30.1,30.1,29.94,30.05,2400.0,30.1,30.1,29.94,30.05,2400.0
2013-11-20 11:00:00,29.93,30.03,29.74,30.01,3500.0,29.93,30.03,29.74,30.01,3500.0
2013-11-20 11:10:00,30.0,30.01,29.9,30.01,1800.0,30.0,30.01,29.9,30.01,1800.0
2013-11-20 11:20:00,30.0,30.0,30.0,30.0,300.0,30.0,30.0,30.0,30.0,300.0
2013-11-20 11:30:00,30.12,30.12,29.96,29.96,500.0,30.12,30.12,29.96,29.96,500.0
2013-11-20 11:40:00,29.95,30.1,29.95,30.09,201800.0,29.95,30.1,29.95,30.09,201800.0
2013-11-20 11:50:00,30.11,30.49,30.0,30.49,3500.0,30.11,30.49,30.0,30.49,3500.0
2013-11-20 12:00:00,30.34,30.59,30.3,30.3,4300.0,30.34,30.59,30.3,30.3,4300.0
2013-11-20 12:10:00,30.3,30.4,30.29,30.3,700.0,30.3,30.4,30.29,30.3,700.0
2013-11-20 12:20:00,30.4,30.4,30.07,30.07,1400.0,30.4,30.4,30.07,30.07,1400.0
2013-11-20 12:30:00,30.06,30.23,30.05,30.23,2000.0,30.06,30.23,30.05,30.23,2000.0
2013-11-20 12:40:00,30.02,30.35,29.85,30.02,87100.0,30.02,30.35,29.85,30.02,87100.0
2013-11-20 12:50:00,30.0,30.0,29.98,29.98,300.0,30.0,30.0,29.98,29.98,300.0
2013-11-20 13:00:00,29.98,29.98,29.62,29.62,2800.0,29.98,29.98,29.62,29.62,2800.0
2013-11-20 13:10:00,29.54,29.7,29.5,29.56,600.0,29.54,29.7,29.5,29.56,600.0
2013-11-20 13:20:00,29.42,29.59,29.42,29.45,800.0,29.42,29.59,29.42,29.45,800.0
2013-11-20 13:30:00,29.45,29.46,29.35,29.46,1800.0,29.45,29.46,29.35,29.46,1800.0
2013-11-20 13:40:00,29.25,29.26,29.25,29.26,800.0,29.25,29.26,29.25,29.26,800.0
2013-11-20 13:50:00,29.28,29.51,29.25,29.51,2500.0,29.28,29.51,29.25,29.51,2500.0
2013-11-20 14:00:00,29.63,29.73,29.46,29.66,500.0,29.63,29.73,29.46,29.66,500.0
2013-11-20 14:10:00,29.41,29.41,29.3,29.3,300.0,29.41,29.41,29.3,29.3,300.0
2013-11-20 14:20:00,29.35,29.46,29.3,29.46,3200.0,29.35,29.46,29.3,29.46,3200.0
2013-11-20 14:30:00,29.47,29.47,29.4,29.4,1300.0,29.47,29.47,29.4,29.4,1300.0
2013-11-20 14:40:00,29.5,29.63,29.41,29.63,1800.0,29.5,29.63,29.41,29.63,1800.0
2013-11-20 14:50:00,29.68,29.69,29.46,29.46,1600.0,29.68,29.69,29.46,29.46,1600.0
2013-11-20 15:00:00,29.56,29.56,29.35,29.47,3800.0,29.56,29.56,29.35,29.47,3800.0
2013-11-20 15:10:00,29.47,29.47,29.4,29.47,1600.0,29.47,29.47,29.4,29.47,1600.0
2013-11-20 15:20:00,29.41,29.73,29.41,29.73,2600.0,29.41,29.73,29.41,29.73,2600.0
2013-11-20 15:30:00,29.73,29.73,29.58,29.66,3300.0,29.73,29.73,29.58,29.66,3300.0
2013-11-20 15:40:00,29.59,29.85,29.51,29.85,7300.0,29.59,29.85,29.51,29.85,7300.0
2013-11-20 15:50:00,29.82,30.0,29.69,29.88,39500.0,29.82,30.0,29.69,29.88,39500.0
2013-11-21 09:30:00,30.14,30.77,30.14,30.36,1600.0,30.14,30.77,30.14,30.36,1600.0
2013-11-21 09:40:00,30.39,30.39,30.25,30.25,300.0,30.39,30.39,30.25,30.25,300.0
2013-11-21 09:50:00,30.31,30.31,30.17,30.17,300.0,30.31,30.31,30.17,30.17,300.0
2013-11-21 10:00:00,30.09,30.12,30.09,30.09,1100.0,30.09,30.12,30.09,30.09,1100.0
2013-11-21 10:10:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2013-11-21 10:20:00,30.09,30.09,30.09,30.09,0.0,30.09,30.09,30.09,30.09,0.0
2013-11-21 10:30:00,30.05,30.05,30.05,30.05,300.0,30.05,30.05,30.05,30.05,300.0
2013-11-21 10:40:00,29.9,29.97,29.9,29.97,500.0,29.9,29.97,29.9,29.97,500.0
2013-11-21 10:50:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2013-11-21 11:00:00,29.95,29.95,29.95,29.95,100.0,29.95,29.95,29.95,29.95,100.0
2013-11-21 11:10:00,29.86,29.94,29.86,29.94,200.0,29.86,29.94,29.86,29.94,200.0
2013-11-21 11:20:00,29.9,29.93,29.77,29.92,2700.0,29.9,29.93,29.77,29.92,2700.0
2013-11-21 11:30:00,29.91,29.93,29.91,29.91,400.0,29.91,29.93,29.91,29.91,400.0
2013-11-21 11:40:00,29.81,29.92,29.81,29.92,200.0,29.81,29.92,29.81,29.92,200.0
2013-11-21 11:50:00,29.91,29.95,29.91,29.95,800.0,29.91,29.95,29.91,29.95,800.0
2013-11-21 12:00:00,29.95,30.07,29.94,29.94,3700.0,29.95,30.07,29.94,29.94,3700.0
2013-11-21 12:10:00,29.95,30.05,29.95,30.05,1400.0,29.95,30.05,29.95,30.05,1400.0
2013-11-21 12:20:00,29.95,29.95,29.91,29.91,3400.0,29.95,29.95,29.91,29.91,3400.0
2013-11-21 12:30:00,29.92,29.92,29.92,29.92,300.0,29.92,29.92,29.92,29.92,300.0
2013-11-21 12:40:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2013-11-21 12:50:00,29.92,29.92,29.82,29.82,1500.0,29.92,29.92,29.82,29.82,1500.0
2013-11-21 13:00:00,29.73,29.82,29.73,29.82,200.0,29.73,29.82,29.73,29.82,200.0
2013-11-21 13:10:00,29.7,29.89,29.7,29.82,1300.0,29.7,29.89,29.7,29.82,1300.0
2013-11-21 13:20:00,29.87,29.88,29.83,29.83,1200.0,29.87,29.88,29.83,29.83,1200.0
2013-11-21 13:30:00,29.85,29.92,29.78,29.9,2200.0,29.85,29.92,29.78,29.9,2200.0
2013-11-21 13:40:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2013-11-21 13:50:00,29.79,29.79,29.74,29.74,25300.0,29.79,29.79,29.74,29.74,25300.0
2013-11-21 14:00:00,29.75,29.82,29.7,29.7,800.0,29.75,29.82,29.7,29.7,800.0
2013-11-21 14:10:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2013-11-21 14:20:00,29.75,29.75,29.63,29.71,2500.0,29.75,29.75,29.63,29.71,2500.0
2013-11-21 14:30:00,29.62,29.62,29.6,29.6,200.0,29.62,29.62,29.6,29.6,200.0
2013-11-21 14:40:00,29.7,29.7,29.62,29.63,4100.0,29.7,29.7,29.62,29.63,4100.0
2013-11-21 14:50:00,29.71,29.74,29.56,29.59,5800.0,29.71,29.74,29.56,29.59,5800.0
2013-11-21 15:00:00,29.59,29.75,29.52,29.63,1900.0,29.59,29.75,29.52,29.63,1900.0
2013-11-21 15:10:00,29.66,29.97,29.56,29.56,12000.0,29.66,29.97,29.56,29.56,12000.0
2013-11-21 15:20:00,29.63,29.84,29.53,29.66,15300.0,29.63,29.84,29.53,29.66,15300.0
2013-11-21 15:30:00,29.66,29.77,29.55,29.7,15600.0,29.66,29.77,29.55,29.7,15600.0
2013-11-21 15:40:00,29.61,29.77,29.44,29.44,11600.0,29.61,29.77,29.44,29.44,11600.0
2013-11-21 15:50:00,29.48,29.6,29.37,29.37,24100.0,29.48,29.6,29.37,29.37,24100.0
2013-11-22 09:30:00,29.05,29.09,28.3,28.4,21900.0,29.05,29.09,28.3,28.4,21900.0
2013-11-22 09:40:00,28.35,28.4,27.81,27.83,53900.0,28.35,28.4,27.81,27.83,53900.0
2013-11-22 09:50:00,27.82,28.04,27.77,27.97,106700.0,27.82,28.04,27.77,27.97,106700.0
2013-11-22 10:00:00,27.86,28.0,27.68,27.71,95200.0,27.86,28.0,27.68,27.71,95200.0
2013-11-22 10:10:00,27.72,27.83,27.72,27.79,13400.0,27.72,27.83,27.72,27.79,13400.0
2013-11-22 10:20:00,27.8,27.86,27.73,27.8,24500.0,27.8,27.86,27.73,27.8,24500.0
2013-11-22 10:30:00,27.75,27.8,27.61,27.65,7100.0,27.75,27.8,27.61,27.65,7100.0
2013-11-22 10:40:00,27.65,27.65,27.6,27.6,16900.0,27.65,27.65,27.6,27.6,16900.0
2013-11-22 10:50:00,27.6,27.73,27.6,27.72,22100.0,27.6,27.73,27.6,27.72,22100.0
2013-11-22 11:00:00,27.72,27.82,27.63,27.66,15300.0,27.72,27.82,27.63,27.66,15300.0
2013-11-22 11:10:00,27.65,27.76,27.63,27.63,36900.0,27.65,27.76,27.63,27.63,36900.0
2013-11-22 11:20:00,27.64,27.79,27.64,27.71,7000.0,27.64,27.79,27.64,27.71,7000.0
2013-11-22 11:30:00,27.75,27.8,27.7,27.75,22600.0,27.75,27.8,27.7,27.75,22600.0
2013-11-22 11:40:00,27.79,27.8,27.66,27.73,18700.0,27.79,27.8,27.66,27.73,18700.0
2013-11-22 11:50:00,27.71,27.77,27.63,27.71,14900.0,27.71,27.77,27.63,27.71,14900.0
2013-11-22 12:00:00,27.73,27.77,27.66,27.7,2400.0,27.73,27.77,27.66,27.7,2400.0
2013-11-22 12:10:00,27.75,27.87,27.7,27.8,21500.0,27.75,27.87,27.7,27.8,21500.0
2013-11-22 12:20:00,27.8,27.95,27.8,27.85,24200.0,27.8,27.95,27.8,27.85,24200.0
2013-11-22 12:30:00,27.8,27.86,27.77,27.85,11600.0,27.8,27.86,27.77,27.85,11600.0
2013-11-22 12:40:00,27.8,27.95,27.8,27.9,10500.0,27.8,27.95,27.8,27.9,10500.0
2013-11-22 12:50:00,27.87,27.94,27.87,27.89,1500.0,27.87,27.94,27.87,27.89,1500.0
2013-11-22 13:00:00,27.94,28.11,27.89,28.0,43000.0,27.94,28.11,27.89,28.0,43000.0
2013-11-22 13:10:00,28.0,28.13,27.93,27.93,11100.0,28.0,28.13,27.93,27.93,11100.0
2013-11-22 13:20:00,27.92,27.96,27.85,27.85,9700.0,27.92,27.96,27.85,27.85,9700.0
2013-11-22 13:30:00,27.85,27.91,27.85,27.88,5500.0,27.85,27.91,27.85,27.88,5500.0
2013-11-22 13:40:00,27.86,28.0,27.68,27.83,434400.0,27.86,28.0,27.68,27.83,434400.0
2013-11-22 13:50:00,27.83,28.33,27.76,28.31,30700.0,27.83,28.33,27.76,28.31,30700.0
2013-11-22 14:00:00,28.32,28.7,27.91,28.24,40500.0,28.32,28.7,27.91,28.24,40500.0
2013-11-22 14:10:00,28.2,28.2,27.99,28.02,48900.0,28.2,28.2,27.99,28.02,48900.0
2013-11-22 14:20:00,28.02,28.2,28.0,28.2,34100.0,28.02,28.2,28.0,28.2,34100.0
2013-11-22 14:30:00,28.2,28.4,28.18,28.25,12500.0,28.2,28.4,28.18,28.25,12500.0
2013-11-22 14:40:00,28.38,28.38,28.26,28.31,6400.0,28.38,28.38,28.26,28.31,6400.0
2013-11-22 14:50:00,28.37,28.6,28.32,28.51,15200.0,28.37,28.6,28.32,28.51,15200.0
2013-11-22 15:00:00,28.58,28.62,28.4,28.46,22700.0,28.58,28.62,28.4,28.46,22700.0
2013-11-22 15:10:00,28.5,28.7,28.39,28.5,12200.0,28.5,28.7,28.39,28.5,12200.0
2013-11-22 15:20:00,28.39,28.61,28.39,28.61,34400.0,28.39,28.61,28.39,28.61,34400.0
2013-11-22 15:30:00,28.52,28.6,28.49,28.49,900.0,28.52,28.6,28.49,28.49,900.0
2013-11-22 15:40:00,28.45,28.48,28.37,28.48,5800.0,28.45,28.48,28.37,28.48,5800.0
2013-11-22 15:50:00,28.5,28.81,28.49,28.8,59500.0,28.5,28.81,28.49,28.8,59500.0
2013-11-25 09:30:00,28.8,28.8,28.17,28.7,1700.0,28.8,28.8,28.17,28.7,1700.0
2013-11-25 09:40:00,28.7,28.7,28.52,28.53,1700.0,28.7,28.7,28.52,28.53,1700.0
2013-11-25 09:50:00,28.49,28.49,28.22,28.22,4300.0,28.49,28.49,28.22,28.22,4300.0
2013-11-25 10:00:00,28.2,28.33,28.2,28.23,35300.0,28.2,28.33,28.2,28.23,35300.0
2013-11-25 10:10:00,28.2,28.43,28.16,28.43,10600.0,28.2,28.43,28.16,28.43,10600.0
2013-11-25 10:20:00,28.37,28.47,28.3,28.3,1600.0,28.37,28.47,28.3,28.3,1600.0
2013-11-25 10:30:00,28.3,28.5,28.3,28.41,4800.0,28.3,28.5,28.3,28.41,4800.0
2013-11-25 10:40:00,28.42,28.55,28.41,28.41,2300.0,28.42,28.55,28.41,28.41,2300.0
2013-11-25 10:50:00,28.41,28.5,28.41,28.41,3100.0,28.41,28.5,28.41,28.41,3100.0
2013-11-25 11:00:00,28.41,28.5,28.3,28.3,4700.0,28.41,28.5,28.3,28.3,4700.0
2013-11-25 11:10:00,28.3,28.42,28.3,28.3,2800.0,28.3,28.42,28.3,28.3,2800.0
2013-11-25 11:20:00,28.2,28.2,28.05,28.05,3200.0,28.2,28.2,28.05,28.05,3200.0
2013-11-25 11:30:00,28.05,28.2,28.05,28.1,14400.0,28.05,28.2,28.05,28.1,14400.0
2013-11-25 11:40:00,28.09,28.25,28.09,28.25,3200.0,28.09,28.25,28.09,28.25,3200.0
2013-11-25 11:50:00,28.22,28.5,28.22,28.49,5600.0,28.22,28.5,28.22,28.49,5600.0
2013-11-25 12:00:00,28.38,28.55,28.38,28.49,9100.0,28.38,28.55,28.38,28.49,9100.0
2013-11-25 12:10:00,28.55,28.6,28.41,28.41,4900.0,28.55,28.6,28.41,28.41,4900.0
2013-11-25 12:20:00,28.41,28.56,28.41,28.45,2300.0,28.41,28.56,28.41,28.45,2300.0
2013-11-25 12:30:00,28.45,28.65,28.45,28.59,7800.0,28.45,28.65,28.45,28.59,7800.0
2013-11-25 12:40:00,28.58,28.66,28.42,28.42,5300.0,28.58,28.66,28.42,28.42,5300.0
2013-11-25 12:50:00,28.42,28.5,28.39,28.5,7300.0,28.42,28.5,28.39,28.5,7300.0
2013-11-25 13:00:00,28.47,28.51,28.39,28.39,4400.0,28.47,28.51,28.39,28.39,4400.0
2013-11-25 13:10:00,28.49,28.49,28.34,28.35,2100.0,28.49,28.49,28.34,28.35,2100.0
2013-11-25 13:20:00,28.35,28.36,28.2,28.2,6100.0,28.35,28.36,28.2,28.2,6100.0
2013-11-25 13:30:00,28.2,28.29,28.1,28.11,14900.0,28.2,28.29,28.1,28.11,14900.0
2013-11-25 13:40:00,28.11,28.29,28.11,28.29,11700.0,28.11,28.29,28.11,28.29,11700.0
2013-11-25 13:50:00,28.25,28.3,28.2,28.3,34300.0,28.25,28.3,28.2,28.3,34300.0
2013-11-25 14:00:00,28.3,28.3,28.26,28.26,4300.0,28.3,28.3,28.26,28.26,4300.0
2013-11-25 14:10:00,28.3,28.3,28.26,28.29,10600.0,28.3,28.3,28.26,28.29,10600.0
2013-11-25 14:20:00,28.29,28.46,28.29,28.4,18300.0,28.29,28.46,28.29,28.4,18300.0
2013-11-25 14:30:00,28.37,28.42,28.36,28.42,2800.0,28.37,28.42,28.36,28.42,2800.0
2013-11-25 14:40:00,28.36,28.52,28.36,28.5,8300.0,28.36,28.52,28.36,28.5,8300.0
2013-11-25 14:50:00,28.5,28.5,28.44,28.47,6400.0,28.5,28.5,28.44,28.47,6400.0
2013-11-25 15:00:00,28.5,28.5,28.41,28.41,7500.0,28.5,28.5,28.41,28.41,7500.0
2013-11-25 15:10:00,28.41,28.43,28.24,28.38,43600.0,28.41,28.43,28.24,28.38,43600.0
2013-11-25 15:20:00,28.49,28.72,28.44,28.71,11600.0,28.49,28.72,28.44,28.71,11600.0
2013-11-25 15:30:00,28.66,28.7,28.45,28.46,16300.0,28.66,28.7,28.45,28.46,16300.0
2013-11-25 15:40:00,28.46,28.52,28.34,28.42,19100.0,28.46,28.52,28.34,28.42,19100.0
2013-11-25 15:50:00,28.4,28.53,28.37,28.51,33200.0,28.4,28.53,28.37,28.51,33200.0
2013-11-26 09:30:00,28.45,28.45,28.45,28.45,400.0,28.45,28.45,28.45,28.45,400.0
2013-11-26 09:40:00,28.5,28.5,28.4,28.5,1700.0,28.5,28.5,28.4,28.5,1700.0
2013-11-26 09:50:00,28.49,28.49,28.4,28.4,1000.0,28.49,28.49,28.4,28.4,1000.0
2013-11-26 10:00:00,28.32,28.32,28.28,28.28,1200.0,28.32,28.32,28.28,28.28,1200.0
2013-11-26 10:10:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2013-11-26 10:20:00,28.4,28.4,28.33,28.33,900.0,28.4,28.4,28.33,28.33,900.0
2013-11-26 10:30:00,28.5,28.5,28.34,28.34,1700.0,28.5,28.5,28.34,28.34,1700.0
2013-11-26 10:40:00,28.43,28.43,28.41,28.41,200.0,28.43,28.43,28.41,28.41,200.0
2013-11-26 10:50:00,28.41,28.41,28.41,28.41,0.0,28.41,28.41,28.41,28.41,0.0
2013-11-26 11:00:00,28.46,28.49,28.34,28.34,700.0,28.46,28.49,28.34,28.34,700.0
2013-11-26 11:10:00,28.5,28.5,28.33,28.39,1000.0,28.5,28.5,28.33,28.39,1000.0
2013-11-26 11:20:00,28.5,28.5,28.4,28.43,1300.0,28.5,28.5,28.4,28.43,1300.0
2013-11-26 11:30:00,28.46,28.5,28.42,28.46,500.0,28.46,28.5,28.42,28.46,500.0
2013-11-26 11:40:00,28.44,28.49,28.44,28.44,1700.0,28.44,28.49,28.44,28.44,1700.0
2013-11-26 11:50:00,28.44,28.45,28.44,28.45,200.0,28.44,28.45,28.44,28.45,200.0
2013-11-26 12:00:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2013-11-26 12:10:00,28.45,28.5,28.45,28.5,3600.0,28.45,28.5,28.45,28.5,3600.0
2013-11-26 12:20:00,28.46,28.5,28.46,28.5,500.0,28.46,28.5,28.46,28.5,500.0
2013-11-26 12:30:00,28.5,28.51,28.48,28.48,1100.0,28.5,28.51,28.48,28.48,1100.0
2013-11-26 12:40:00,28.48,28.69,28.48,28.6,3200.0,28.48,28.69,28.48,28.6,3200.0
2013-11-26 12:50:00,28.72,28.79,28.55,28.63,10200.0,28.72,28.79,28.55,28.63,10200.0
2013-11-26 13:00:00,28.63,28.63,28.56,28.61,1200.0,28.63,28.63,28.56,28.61,1200.0
2013-11-26 13:10:00,28.59,28.65,28.56,28.65,600.0,28.59,28.65,28.56,28.65,600.0
2013-11-26 13:20:00,28.61,28.65,28.56,28.61,1000.0,28.61,28.65,28.56,28.61,1000.0
2013-11-26 13:30:00,28.61,28.64,28.55,28.55,4800.0,28.61,28.64,28.55,28.55,4800.0
2013-11-26 13:40:00,28.53,28.53,28.5,28.5,400.0,28.53,28.53,28.5,28.5,400.0
2013-11-26 13:50:00,28.51,28.54,28.48,28.51,600.0,28.51,28.54,28.48,28.51,600.0
2013-11-26 14:00:00,28.52,28.52,28.48,28.48,700.0,28.52,28.52,28.48,28.48,700.0
2013-11-26 14:10:00,28.51,28.51,28.46,28.46,600.0,28.51,28.51,28.46,28.46,600.0
2013-11-26 14:20:00,28.43,28.43,28.4,28.4,700.0,28.43,28.43,28.4,28.4,700.0
2013-11-26 14:30:00,28.43,28.44,28.33,28.43,1500.0,28.43,28.44,28.33,28.43,1500.0
2013-11-26 14:40:00,28.39,28.43,28.34,28.38,2100.0,28.39,28.43,28.34,28.38,2100.0
2013-11-26 14:50:00,28.37,28.39,28.3,28.3,1300.0,28.37,28.39,28.3,28.3,1300.0
2013-11-26 15:00:00,28.3,28.36,28.3,28.3,1100.0,28.3,28.36,28.3,28.3,1100.0
2013-11-26 15:10:00,28.33,28.35,28.27,28.28,3100.0,28.33,28.35,28.27,28.28,3100.0
2013-11-26 15:20:00,28.3,28.3,28.24,28.24,2800.0,28.3,28.3,28.24,28.24,2800.0
2013-11-26 15:30:00,28.3,28.36,28.28,28.36,4200.0,28.3,28.36,28.28,28.36,4200.0
2013-11-26 15:40:00,28.35,28.57,28.33,28.47,6100.0,28.35,28.57,28.33,28.47,6100.0
2013-11-26 15:50:00,28.49,28.49,28.36,28.44,16700.0,28.49,28.49,28.36,28.44,16700.0
2013-11-27 09:30:00,28.05,28.6,28.05,28.2,13000.0,28.05,28.6,28.05,28.2,13000.0
2013-11-27 09:40:00,28.32,28.34,28.2,28.21,2600.0,28.32,28.34,28.2,28.21,2600.0
2013-11-27 09:50:00,28.25,28.41,28.22,28.3,8500.0,28.25,28.41,28.22,28.3,8500.0
2013-11-27 10:00:00,28.25,28.32,28.25,28.29,12700.0,28.25,28.32,28.25,28.29,12700.0
2013-11-27 10:10:00,28.3,28.39,28.3,28.39,6300.0,28.3,28.39,28.3,28.39,6300.0
2013-11-27 10:20:00,28.44,28.44,28.42,28.44,800.0,28.44,28.44,28.42,28.44,800.0
2013-11-27 10:30:00,28.45,28.62,28.41,28.41,10200.0,28.45,28.62,28.41,28.41,10200.0
2013-11-27 10:40:00,28.49,28.55,28.45,28.5,2700.0,28.49,28.55,28.45,28.5,2700.0
2013-11-27 10:50:00,28.45,28.51,28.45,28.51,300.0,28.45,28.51,28.45,28.51,300.0
2013-11-27 11:00:00,28.54,28.56,28.46,28.46,800.0,28.54,28.56,28.46,28.46,800.0
2013-11-27 11:10:00,28.52,28.59,28.47,28.5,4100.0,28.52,28.59,28.47,28.5,4100.0
2013-11-27 11:20:00,28.45,28.55,28.3,28.31,4100.0,28.45,28.55,28.3,28.31,4100.0
2013-11-27 11:30:00,28.33,28.4,28.33,28.4,1600.0,28.33,28.4,28.33,28.4,1600.0
2013-11-27 11:40:00,28.4,28.4,28.4,28.4,700.0,28.4,28.4,28.4,28.4,700.0
2013-11-27 11:50:00,28.49,28.5,28.48,28.5,1100.0,28.49,28.5,28.48,28.5,1100.0
2013-11-27 12:00:00,28.5,28.54,28.46,28.48,3600.0,28.5,28.54,28.46,28.48,3600.0
2013-11-27 12:10:00,28.5,28.52,28.5,28.5,2300.0,28.5,28.52,28.5,28.5,2300.0
2013-11-27 12:20:00,28.5,28.5,28.5,28.5,900.0,28.5,28.5,28.5,28.5,900.0
2013-11-27 12:30:00,28.51,28.52,28.47,28.5,3000.0,28.51,28.52,28.47,28.5,3000.0
2013-11-27 12:40:00,28.5,28.52,28.5,28.51,17900.0,28.5,28.52,28.5,28.51,17900.0
2013-11-27 12:50:00,28.5,28.5,28.49,28.5,1000.0,28.5,28.5,28.49,28.5,1000.0
2013-11-27 13:00:00,28.5,28.52,28.49,28.51,1400.0,28.5,28.52,28.49,28.51,1400.0
2013-11-27 13:10:00,28.51,28.51,28.47,28.47,2500.0,28.51,28.51,28.47,28.47,2500.0
2013-11-27 13:20:00,28.49,28.5,28.48,28.5,400.0,28.49,28.5,28.48,28.5,400.0
2013-11-27 13:30:00,28.5,28.52,28.48,28.48,1700.0,28.5,28.52,28.48,28.48,1700.0
2013-11-27 13:40:00,28.5,28.5,28.48,28.49,2200.0,28.5,28.5,28.48,28.49,2200.0
2013-11-27 13:50:00,28.5,28.5,28.48,28.49,600.0,28.5,28.5,28.48,28.49,600.0
2013-11-27 14:00:00,28.49,28.49,28.49,28.49,900.0,28.49,28.49,28.49,28.49,900.0
2013-11-27 14:10:00,28.49,28.49,28.48,28.48,1700.0,28.49,28.49,28.48,28.48,1700.0
2013-11-27 14:20:00,28.49,28.52,28.45,28.45,3000.0,28.49,28.52,28.45,28.45,3000.0
2013-11-27 14:30:00,28.45,28.5,28.45,28.47,2000.0,28.45,28.5,28.45,28.47,2000.0
2013-11-27 14:40:00,28.48,28.49,28.47,28.49,5500.0,28.48,28.49,28.47,28.49,5500.0
2013-11-27 14:50:00,28.47,28.52,28.47,28.5,1700.0,28.47,28.52,28.47,28.5,1700.0
2013-11-27 15:00:00,28.54,28.54,28.39,28.44,17900.0,28.54,28.54,28.39,28.44,17900.0
2013-11-27 15:10:00,28.44,28.44,28.39,28.41,5900.0,28.44,28.44,28.39,28.41,5900.0
2013-11-27 15:20:00,28.43,28.43,28.4,28.42,2600.0,28.43,28.43,28.4,28.42,2600.0
2013-11-27 15:30:00,28.4,28.43,28.39,28.4,4000.0,28.4,28.43,28.39,28.4,4000.0
2013-11-27 15:40:00,28.41,28.42,28.35,28.4,4300.0,28.41,28.42,28.35,28.4,4300.0
2013-11-27 15:50:00,28.41,28.43,28.38,28.39,12100.0,28.41,28.43,28.38,28.39,12100.0
2013-11-29 09:30:00,28.3,28.65,28.3,28.57,4000.0,28.3,28.65,28.3,28.57,4000.0
2013-11-29 09:40:00,28.65,28.65,28.44,28.44,1900.0,28.65,28.65,28.44,28.44,1900.0
2013-11-29 09:50:00,28.53,28.53,28.4,28.4,2300.0,28.53,28.53,28.4,28.4,2300.0
2013-11-29 10:00:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2013-11-29 10:10:00,28.45,28.49,28.45,28.49,300.0,28.45,28.49,28.45,28.49,300.0
2013-11-29 10:20:00,28.5,28.54,28.5,28.5,1300.0,28.5,28.54,28.5,28.5,1300.0
2013-11-29 10:30:00,28.54,28.54,28.54,28.54,700.0,28.54,28.54,28.54,28.54,700.0
2013-11-29 10:40:00,28.51,28.55,28.51,28.55,300.0,28.51,28.55,28.51,28.55,300.0
2013-11-29 10:50:00,28.54,28.54,28.54,28.54,100.0,28.54,28.54,28.54,28.54,100.0
2013-11-29 11:00:00,28.53,28.55,28.53,28.53,1100.0,28.53,28.55,28.53,28.53,1100.0
2013-11-29 11:10:00,28.49,28.49,28.49,28.49,200.0,28.49,28.49,28.49,28.49,200.0
2013-11-29 11:20:00,28.5,28.5,28.47,28.47,3200.0,28.5,28.5,28.47,28.47,3200.0
2013-11-29 11:30:00,28.5,28.5,28.38,28.38,400.0,28.5,28.5,28.38,28.38,400.0
2013-11-29 11:40:00,28.39,28.47,28.39,28.47,300.0,28.39,28.47,28.39,28.47,300.0
2013-11-29 11:50:00,28.38,28.47,28.38,28.39,500.0,28.38,28.47,28.38,28.39,500.0
2013-11-29 12:00:00,28.39,28.46,28.39,28.46,600.0,28.39,28.46,28.39,28.46,600.0
2013-11-29 12:10:00,28.46,28.46,28.46,28.46,100.0,28.46,28.46,28.46,28.46,100.0
2013-11-29 12:20:00,28.44,28.5,28.41,28.5,2600.0,28.44,28.5,28.41,28.5,2600.0
2013-11-29 12:30:00,28.46,28.5,28.43,28.49,6100.0,28.46,28.5,28.43,28.49,6100.0
2013-11-29 12:40:00,28.49,28.5,28.46,28.5,1300.0,28.49,28.5,28.46,28.5,1300.0
2013-11-29 12:50:00,28.42,28.53,28.41,28.5,6500.0,28.42,28.53,28.41,28.5,6500.0
2013-12-02 09:30:00,28.25,30.12,28.25,28.38,14000.0,28.25,30.12,28.25,28.38,14000.0
2013-12-02 09:40:00,28.41,28.5,28.35,28.5,24800.0,28.41,28.5,28.35,28.5,24800.0
2013-12-02 09:50:00,28.5,28.59,28.35,28.36,40900.0,28.5,28.59,28.35,28.36,40900.0
2013-12-02 10:00:00,28.4,28.62,28.36,28.59,14000.0,28.4,28.62,28.36,28.59,14000.0
2013-12-02 10:10:00,28.6,28.6,28.43,28.5,13500.0,28.6,28.6,28.43,28.5,13500.0
2013-12-02 10:20:00,28.46,28.52,28.45,28.52,3900.0,28.46,28.52,28.45,28.52,3900.0
2013-12-02 10:30:00,28.52,28.7,28.52,28.7,5100.0,28.52,28.7,28.52,28.7,5100.0
2013-12-02 10:40:00,28.7,28.94,28.69,28.94,7900.0,28.7,28.94,28.69,28.94,7900.0
2013-12-02 10:50:00,28.93,28.95,28.91,28.93,6300.0,28.93,28.95,28.91,28.93,6300.0
2013-12-02 11:00:00,28.92,28.92,28.74,28.86,3100.0,28.92,28.92,28.74,28.86,3100.0
2013-12-02 11:10:00,28.76,28.82,28.68,28.68,3800.0,28.76,28.82,28.68,28.68,3800.0
2013-12-02 11:20:00,28.68,28.78,28.68,28.71,8000.0,28.68,28.78,28.68,28.71,8000.0
2013-12-02 11:30:00,28.67,28.76,28.67,28.76,7300.0,28.67,28.76,28.67,28.76,7300.0
2013-12-02 11:40:00,28.77,28.8,28.74,28.77,16700.0,28.77,28.8,28.74,28.77,16700.0
2013-12-02 11:50:00,28.77,28.83,28.75,28.8,4200.0,28.77,28.83,28.75,28.8,4200.0
2013-12-02 12:00:00,28.8,28.83,28.77,28.78,4700.0,28.8,28.83,28.77,28.78,4700.0
2013-12-02 12:10:00,28.79,28.86,28.78,28.82,3600.0,28.79,28.86,28.78,28.82,3600.0
2013-12-02 12:20:00,28.78,28.82,28.78,28.82,2200.0,28.78,28.82,28.78,28.82,2200.0
2013-12-02 12:30:00,28.79,28.84,28.77,28.8,1800.0,28.79,28.84,28.77,28.8,1800.0
2013-12-02 12:40:00,28.8,28.84,28.77,28.79,3500.0,28.8,28.84,28.77,28.79,3500.0
2013-12-02 12:50:00,28.78,28.8,28.77,28.77,2400.0,28.78,28.8,28.77,28.77,2400.0
2013-12-02 13:00:00,28.77,28.82,28.77,28.77,1000.0,28.77,28.82,28.77,28.77,1000.0
2013-12-02 13:10:00,28.82,28.82,28.72,28.72,2300.0,28.82,28.82,28.72,28.72,2300.0
2013-12-02 13:20:00,28.76,28.82,28.72,28.74,2400.0,28.76,28.82,28.72,28.74,2400.0
2013-12-02 13:30:00,28.79,28.86,28.73,28.73,6700.0,28.79,28.86,28.73,28.73,6700.0
2013-12-02 13:40:00,28.8,28.82,28.74,28.79,2700.0,28.8,28.82,28.74,28.79,2700.0
2013-12-02 13:50:00,28.82,28.85,28.79,28.84,2100.0,28.82,28.85,28.79,28.84,2100.0
2013-12-02 14:00:00,28.8,28.83,28.79,28.79,2300.0,28.8,28.83,28.79,28.79,2300.0
2013-12-02 14:10:00,28.79,28.8,28.79,28.8,3900.0,28.79,28.8,28.79,28.8,3900.0
2013-12-02 14:20:00,28.79,28.8,28.78,28.8,1500.0,28.79,28.8,28.78,28.8,1500.0
2013-12-02 14:30:00,28.8,28.85,28.79,28.85,134700.0,28.8,28.85,28.79,28.85,134700.0
2013-12-02 14:40:00,28.85,28.99,28.84,28.99,5100.0,28.85,28.99,28.84,28.99,5100.0
2013-12-02 14:50:00,29.0,29.41,29.0,29.24,9000.0,29.0,29.41,29.0,29.24,9000.0
2013-12-02 15:00:00,29.23,29.25,29.15,29.15,3400.0,29.23,29.25,29.15,29.15,3400.0
2013-12-02 15:10:00,29.15,29.2,29.13,29.2,3400.0,29.15,29.2,29.13,29.2,3400.0
2013-12-02 15:20:00,29.2,29.29,29.2,29.25,5600.0,29.2,29.29,29.2,29.25,5600.0
2013-12-02 15:30:00,29.24,29.24,29.09,29.1,13600.0,29.24,29.24,29.09,29.1,13600.0
2013-12-02 15:40:00,29.09,29.1,29.04,29.04,11200.0,29.09,29.1,29.04,29.04,11200.0
2013-12-02 15:50:00,29.05,29.05,28.96,29.05,7200.0,29.05,29.05,28.96,29.05,7200.0
2013-12-03 09:30:00,29.04,29.51,29.04,29.42,1200.0,29.04,29.51,29.04,29.42,1200.0
2013-12-03 09:40:00,29.44,29.44,29.19,29.21,1700.0,29.44,29.44,29.19,29.21,1700.0
2013-12-03 09:50:00,29.2,29.2,28.87,28.87,1000.0,29.2,29.2,28.87,28.87,1000.0
2013-12-03 10:00:00,29.03,29.03,28.92,28.97,1800.0,29.03,29.03,28.92,28.97,1800.0
2013-12-03 10:10:00,28.91,29.18,28.91,29.18,3900.0,28.91,29.18,28.91,29.18,3900.0
2013-12-03 10:20:00,29.16,29.2,29.1,29.2,2100.0,29.16,29.2,29.1,29.2,2100.0
2013-12-03 10:30:00,29.2,29.3,29.11,29.17,5200.0,29.2,29.3,29.11,29.17,5200.0
2013-12-03 10:40:00,29.19,29.19,29.12,29.19,800.0,29.19,29.19,29.12,29.19,800.0
2013-12-03 10:50:00,29.17,29.19,29.13,29.19,2100.0,29.17,29.19,29.13,29.19,2100.0
2013-12-03 11:00:00,29.15,29.37,29.15,29.34,2900.0,29.15,29.37,29.15,29.34,2900.0
2013-12-03 11:10:00,29.34,29.41,29.11,29.11,4300.0,29.34,29.41,29.11,29.11,4300.0
2013-12-03 11:20:00,29.17,29.18,29.11,29.18,800.0,29.17,29.18,29.11,29.18,800.0
2013-12-03 11:30:00,29.18,29.24,29.11,29.21,3700.0,29.18,29.24,29.11,29.21,3700.0
2013-12-03 11:40:00,29.2,29.2,29.15,29.15,1300.0,29.2,29.2,29.15,29.15,1300.0
2013-12-03 11:50:00,29.15,29.18,28.96,28.99,8800.0,29.15,29.18,28.96,28.99,8800.0
2013-12-03 12:00:00,29.1,29.15,28.98,28.99,9500.0,29.1,29.15,28.98,28.99,9500.0
2013-12-03 12:10:00,28.99,29.04,28.99,29.01,1000.0,28.99,29.04,28.99,29.01,1000.0
2013-12-03 12:20:00,29.01,29.03,28.58,28.76,7700.0,29.01,29.03,28.58,28.76,7700.0
2013-12-03 12:30:00,28.8,28.95,28.76,28.9,4400.0,28.8,28.95,28.76,28.9,4400.0
2013-12-03 12:40:00,28.96,29.07,28.91,28.91,6100.0,28.96,29.07,28.91,28.91,6100.0
2013-12-03 12:50:00,28.91,28.98,28.87,28.87,4400.0,28.91,28.98,28.87,28.87,4400.0
2013-12-03 13:00:00,28.8,28.87,28.8,28.86,1400.0,28.8,28.87,28.8,28.86,1400.0
2013-12-03 13:10:00,28.91,28.95,28.84,28.94,2700.0,28.91,28.95,28.84,28.94,2700.0
2013-12-03 13:20:00,28.87,29.0,28.87,28.91,800.0,28.87,29.0,28.87,28.91,800.0
2013-12-03 13:30:00,29.0,29.15,28.92,29.15,6900.0,29.0,29.15,28.92,29.15,6900.0
2013-12-03 13:40:00,29.15,29.15,28.93,28.98,7300.0,29.15,29.15,28.93,28.98,7300.0
2013-12-03 13:50:00,28.98,29.08,28.98,29.02,9200.0,28.98,29.08,28.98,29.02,9200.0
2013-12-03 14:00:00,28.98,29.1,28.94,29.01,4100.0,28.98,29.1,28.94,29.01,4100.0
2013-12-03 14:10:00,29.08,29.09,29.02,29.06,3500.0,29.08,29.09,29.02,29.06,3500.0
2013-12-03 14:20:00,29.06,29.12,29.03,29.03,4200.0,29.06,29.12,29.03,29.03,4200.0
2013-12-03 14:30:00,29.02,29.05,28.86,29.01,9400.0,29.02,29.05,28.86,29.01,9400.0
2013-12-03 14:40:00,29.05,29.1,29.02,29.08,2800.0,29.05,29.1,29.02,29.08,2800.0
2013-12-03 14:50:00,29.09,29.09,28.62,28.82,35700.0,29.09,29.09,28.62,28.82,35700.0
2013-12-03 15:00:00,28.74,28.83,28.68,28.77,8500.0,28.74,28.83,28.68,28.77,8500.0
2013-12-03 15:10:00,28.75,28.8,28.62,28.72,10000.0,28.75,28.8,28.62,28.72,10000.0
2013-12-03 15:20:00,28.72,28.72,28.41,28.68,20700.0,28.72,28.72,28.41,28.68,20700.0
2013-12-03 15:30:00,28.63,28.8,28.63,28.73,11500.0,28.63,28.8,28.63,28.73,11500.0
2013-12-03 15:40:00,28.74,28.8,28.58,28.8,9600.0,28.74,28.8,28.58,28.8,9600.0
2013-12-03 15:50:00,28.81,28.9,28.7,28.8,32400.0,28.81,28.9,28.7,28.8,32400.0
2013-12-04 09:30:00,29.15,29.15,28.49,28.61,22300.0,29.15,29.15,28.49,28.61,22300.0
2013-12-04 09:40:00,28.55,28.81,28.11,28.39,29100.0,28.55,28.81,28.11,28.39,29100.0
2013-12-04 09:50:00,28.3,28.42,28.18,28.32,18900.0,28.3,28.42,28.18,28.32,18900.0
2013-12-04 10:00:00,28.35,28.64,28.34,28.5,5400.0,28.35,28.64,28.34,28.5,5400.0
2013-12-04 10:10:00,28.5,28.64,28.42,28.42,2700.0,28.5,28.64,28.42,28.42,2700.0
2013-12-04 10:20:00,28.38,28.49,28.37,28.4,5400.0,28.38,28.49,28.37,28.4,5400.0
2013-12-04 10:30:00,28.4,28.43,28.33,28.4,8400.0,28.4,28.43,28.33,28.4,8400.0
2013-12-04 10:40:00,28.4,28.5,28.25,28.37,15400.0,28.4,28.5,28.25,28.37,15400.0
2013-12-04 10:50:00,28.34,28.37,28.18,28.21,9800.0,28.34,28.37,28.18,28.21,9800.0
2013-12-04 11:00:00,28.19,28.27,28.19,28.22,13100.0,28.19,28.27,28.19,28.22,13100.0
2013-12-04 11:10:00,28.22,28.27,28.19,28.21,19600.0,28.22,28.27,28.19,28.21,19600.0
2013-12-04 11:20:00,28.22,28.23,27.92,27.96,19200.0,28.22,28.23,27.92,27.96,19200.0
2013-12-04 11:30:00,27.87,27.98,27.81,27.86,5800.0,27.87,27.98,27.81,27.86,5800.0
2013-12-04 11:40:00,27.86,28.0,27.86,27.99,12100.0,27.86,28.0,27.86,27.99,12100.0
2013-12-04 11:50:00,27.97,28.0,27.95,28.0,11500.0,27.97,28.0,27.95,28.0,11500.0
2013-12-04 12:00:00,28.01,28.02,27.96,28.0,7400.0,28.01,28.02,27.96,28.0,7400.0
2013-12-04 12:10:00,28.0,28.03,27.96,28.03,18500.0,28.0,28.03,27.96,28.03,18500.0
2013-12-04 12:20:00,28.03,28.03,27.99,28.01,17400.0,28.03,28.03,27.99,28.01,17400.0
2013-12-04 12:30:00,28.01,28.18,27.95,28.18,8700.0,28.01,28.18,27.95,28.18,8700.0
2013-12-04 12:40:00,28.23,28.6,28.23,28.6,6000.0,28.23,28.6,28.23,28.6,6000.0
2013-12-04 12:50:00,28.57,28.75,28.52,28.65,18800.0,28.57,28.75,28.52,28.65,18800.0
2013-12-04 13:00:00,28.65,28.66,28.45,28.46,6500.0,28.65,28.66,28.45,28.46,6500.0
2013-12-04 13:10:00,28.55,28.56,28.36,28.39,7700.0,28.55,28.56,28.36,28.39,7700.0
2013-12-04 13:20:00,28.36,28.44,28.22,28.26,4900.0,28.36,28.44,28.22,28.26,4900.0
2013-12-04 13:30:00,28.25,28.28,28.11,28.18,7200.0,28.25,28.28,28.11,28.18,7200.0
2013-12-04 13:40:00,28.18,28.27,28.18,28.23,4700.0,28.18,28.27,28.18,28.23,4700.0
2013-12-04 13:50:00,28.21,28.31,28.19,28.19,9100.0,28.21,28.31,28.19,28.19,9100.0
2013-12-04 14:00:00,28.23,28.23,28.17,28.17,4100.0,28.23,28.23,28.17,28.17,4100.0
2013-12-04 14:10:00,28.15,28.22,27.97,28.22,34200.0,28.15,28.22,27.97,28.22,34200.0
2013-12-04 14:20:00,28.22,28.4,28.19,28.31,7700.0,28.22,28.4,28.19,28.31,7700.0
2013-12-04 14:30:00,28.28,28.37,28.19,28.19,5100.0,28.28,28.37,28.19,28.19,5100.0
2013-12-04 14:40:00,28.19,28.19,28.1,28.1,2800.0,28.19,28.19,28.1,28.1,2800.0
2013-12-04 14:50:00,28.1,28.22,28.01,28.16,10700.0,28.1,28.22,28.01,28.16,10700.0
2013-12-04 15:00:00,28.22,28.28,28.12,28.27,3300.0,28.22,28.28,28.12,28.27,3300.0
2013-12-04 15:10:00,28.29,28.29,28.19,28.2,4200.0,28.29,28.29,28.19,28.2,4200.0
2013-12-04 15:20:00,28.23,28.33,28.22,28.29,10000.0,28.23,28.33,28.22,28.29,10000.0
2013-12-04 15:30:00,28.25,28.28,28.14,28.23,6700.0,28.25,28.28,28.14,28.23,6700.0
2013-12-04 15:40:00,28.21,28.29,28.21,28.25,3500.0,28.21,28.29,28.21,28.25,3500.0
2013-12-04 15:50:00,28.27,28.27,28.09,28.2,35800.0,28.27,28.27,28.09,28.2,35800.0
2013-12-05 09:30:00,28.1,28.74,28.1,28.54,600.0,28.1,28.74,28.1,28.54,600.0
2013-12-05 09:40:00,28.26,28.27,28.23,28.23,6000.0,28.26,28.27,28.23,28.23,6000.0
2013-12-05 09:50:00,28.29,28.37,28.25,28.25,9000.0,28.29,28.37,28.25,28.25,9000.0
2013-12-05 10:00:00,28.34,28.35,28.25,28.35,2000.0,28.34,28.35,28.25,28.35,2000.0
2013-12-05 10:10:00,28.35,28.41,28.24,28.3,2300.0,28.35,28.41,28.24,28.3,2300.0
2013-12-05 10:20:00,28.31,28.33,28.21,28.22,3100.0,28.31,28.33,28.21,28.22,3100.0
2013-12-05 10:30:00,28.17,28.25,28.16,28.16,300.0,28.17,28.25,28.16,28.16,300.0
2013-12-05 10:40:00,28.25,28.25,28.16,28.16,4700.0,28.25,28.25,28.16,28.16,4700.0
2013-12-05 10:50:00,28.24,28.32,28.21,28.21,6400.0,28.24,28.32,28.21,28.21,6400.0
2013-12-05 11:00:00,28.2,28.25,28.19,28.19,1300.0,28.2,28.25,28.19,28.19,1300.0
2013-12-05 11:10:00,28.22,28.24,28.21,28.22,800.0,28.22,28.24,28.21,28.22,800.0
2013-12-05 11:20:00,28.25,28.25,28.19,28.23,8200.0,28.25,28.25,28.19,28.23,8200.0
2013-12-05 11:30:00,28.22,28.25,28.17,28.25,3300.0,28.22,28.25,28.17,28.25,3300.0
2013-12-05 11:40:00,28.25,28.25,28.03,28.08,16600.0,28.25,28.25,28.03,28.08,16600.0
2013-12-05 11:50:00,28.03,28.2,28.0,28.2,6100.0,28.03,28.2,28.0,28.2,6100.0
2013-12-05 12:00:00,28.14,28.26,28.14,28.21,6100.0,28.14,28.26,28.14,28.21,6100.0
2013-12-05 12:10:00,28.19,28.19,28.11,28.13,1300.0,28.19,28.19,28.11,28.13,1300.0
2013-12-05 12:20:00,28.13,28.18,28.03,28.04,3600.0,28.13,28.18,28.03,28.04,3600.0
2013-12-05 12:30:00,28.05,28.16,28.05,28.09,4500.0,28.05,28.16,28.05,28.09,4500.0
2013-12-05 12:40:00,28.09,28.14,28.09,28.09,3200.0,28.09,28.14,28.09,28.09,3200.0
2013-12-05 12:50:00,28.09,28.17,28.05,28.11,4700.0,28.09,28.17,28.05,28.11,4700.0
2013-12-05 13:00:00,28.11,28.12,28.05,28.08,2700.0,28.11,28.12,28.05,28.08,2700.0
2013-12-05 13:10:00,28.05,28.09,28.05,28.05,4200.0,28.05,28.09,28.05,28.05,4200.0
2013-12-05 13:20:00,28.07,28.14,28.07,28.08,3800.0,28.07,28.14,28.07,28.08,3800.0
2013-12-05 13:30:00,28.08,28.12,28.08,28.1,1200.0,28.08,28.12,28.08,28.1,1200.0
2013-12-05 13:40:00,28.1,28.26,28.1,28.18,6300.0,28.1,28.26,28.1,28.18,6300.0
2013-12-05 13:50:00,28.22,28.22,28.04,28.14,6100.0,28.22,28.22,28.04,28.14,6100.0
2013-12-05 14:00:00,28.05,28.17,28.05,28.11,1500.0,28.05,28.17,28.05,28.11,1500.0
2013-12-05 14:10:00,28.16,28.17,28.12,28.13,2100.0,28.16,28.17,28.12,28.13,2100.0
2013-12-05 14:20:00,28.1,28.19,28.1,28.13,5100.0,28.1,28.19,28.1,28.13,5100.0
2013-12-05 14:30:00,28.13,28.25,28.13,28.13,6700.0,28.13,28.25,28.13,28.13,6700.0
2013-12-05 14:40:00,28.1,28.14,28.09,28.09,4500.0,28.1,28.14,28.09,28.09,4500.0
2013-12-05 14:50:00,28.1,28.15,28.04,28.05,12200.0,28.1,28.15,28.04,28.05,12200.0
2013-12-05 15:00:00,28.06,28.1,28.02,28.05,3000.0,28.06,28.1,28.02,28.05,3000.0
2013-12-05 15:10:00,28.05,28.11,28.05,28.06,7300.0,28.05,28.11,28.05,28.06,7300.0
2013-12-05 15:20:00,28.06,28.11,28.04,28.05,7400.0,28.06,28.11,28.04,28.05,7400.0
2013-12-05 15:30:00,28.04,28.08,28.04,28.05,8300.0,28.04,28.08,28.04,28.05,8300.0
2013-12-05 15:40:00,28.05,28.09,27.99,28.02,18000.0,28.05,28.09,27.99,28.02,18000.0
2013-12-05 15:50:00,28.02,28.15,28.0,28.09,19400.0,28.02,28.15,28.0,28.09,19400.0
2013-12-06 09:30:00,28.32,28.95,28.32,28.5,7200.0,28.32,28.95,28.32,28.5,7200.0
2013-12-06 09:40:00,28.29,28.43,28.29,28.4,3400.0,28.29,28.43,28.29,28.4,3400.0
2013-12-06 09:50:00,28.4,28.49,28.27,28.28,10500.0,28.4,28.49,28.27,28.28,10500.0
2013-12-06 10:00:00,28.27,28.34,28.23,28.25,10000.0,28.27,28.34,28.23,28.25,10000.0
2013-12-06 10:10:00,28.17,28.25,28.12,28.21,3200.0,28.17,28.25,28.12,28.21,3200.0
2013-12-06 10:20:00,28.21,28.37,28.2,28.37,9600.0,28.21,28.37,28.2,28.37,9600.0
2013-12-06 10:30:00,28.35,28.43,28.31,28.41,5100.0,28.35,28.43,28.31,28.41,5100.0
2013-12-06 10:40:00,28.34,28.45,28.31,28.31,5800.0,28.34,28.45,28.31,28.31,5800.0
2013-12-06 10:50:00,28.25,28.33,28.25,28.29,3100.0,28.25,28.33,28.25,28.29,3100.0
2013-12-06 11:00:00,28.32,28.32,28.3,28.31,1400.0,28.32,28.32,28.3,28.31,1400.0
2013-12-06 11:10:00,28.33,28.35,28.25,28.25,4000.0,28.33,28.35,28.25,28.25,4000.0
2013-12-06 11:20:00,28.25,28.28,28.25,28.25,6700.0,28.25,28.28,28.25,28.25,6700.0
2013-12-06 11:30:00,28.25,28.27,28.13,28.13,7500.0,28.25,28.27,28.13,28.13,7500.0
2013-12-06 11:40:00,28.11,28.15,27.92,27.92,9600.0,28.11,28.15,27.92,27.92,9600.0
2013-12-06 11:50:00,27.93,27.93,27.85,27.85,1500.0,27.93,27.93,27.85,27.85,1500.0
2013-12-06 12:00:00,27.85,27.92,27.85,27.92,3100.0,27.85,27.92,27.85,27.92,3100.0
2013-12-06 12:10:00,27.99,28.12,27.9,27.9,6000.0,27.99,28.12,27.9,27.9,6000.0
2013-12-06 12:20:00,27.89,28.02,27.89,27.99,2600.0,27.89,28.02,27.89,27.99,2600.0
2013-12-06 12:30:00,27.99,28.14,27.99,28.1,3400.0,27.99,28.14,27.99,28.1,3400.0
2013-12-06 12:40:00,28.1,28.1,27.9,27.9,2000.0,28.1,28.1,27.9,27.9,2000.0
2013-12-06 12:50:00,27.91,27.95,27.85,27.87,2100.0,27.91,27.95,27.85,27.87,2100.0
2013-12-06 13:00:00,27.88,27.99,27.88,27.96,4600.0,27.88,27.99,27.88,27.96,4600.0
2013-12-06 13:10:00,27.98,28.06,27.96,28.03,7100.0,27.98,28.06,27.96,28.03,7100.0
2013-12-06 13:20:00,27.99,28.02,27.99,28.0,3200.0,27.99,28.02,27.99,28.0,3200.0
2013-12-06 13:30:00,28.03,28.04,27.99,27.99,5500.0,28.03,28.04,27.99,27.99,5500.0
2013-12-06 13:40:00,27.99,28.03,27.99,28.01,2900.0,27.99,28.03,27.99,28.01,2900.0
2013-12-06 13:50:00,28.02,28.05,28.0,28.0,9200.0,28.02,28.05,28.0,28.0,9200.0
2013-12-06 14:00:00,28.0,28.04,28.0,28.03,5800.0,28.0,28.04,28.0,28.03,5800.0
2013-12-06 14:10:00,28.02,28.02,28.0,28.01,5400.0,28.02,28.02,28.0,28.01,5400.0
2013-12-06 14:20:00,28.0,28.01,28.0,28.0,7700.0,28.0,28.01,28.0,28.0,7700.0
2013-12-06 14:30:00,28.0,28.01,28.0,28.01,5600.0,28.0,28.01,28.0,28.01,5600.0
2013-12-06 14:40:00,28.01,28.08,28.01,28.04,11500.0,28.01,28.08,28.01,28.04,11500.0
2013-12-06 14:50:00,28.05,28.05,28.0,28.05,16600.0,28.05,28.05,28.0,28.05,16600.0
2013-12-06 15:00:00,28.05,28.1,28.0,28.08,18000.0,28.05,28.1,28.0,28.08,18000.0
2013-12-06 15:10:00,28.09,28.14,28.08,28.13,12000.0,28.09,28.14,28.08,28.13,12000.0
2013-12-06 15:20:00,28.13,28.14,28.06,28.06,25100.0,28.13,28.14,28.06,28.06,25100.0
2013-12-06 15:30:00,28.06,28.21,28.06,28.15,17500.0,28.06,28.21,28.06,28.15,17500.0
2013-12-06 15:40:00,28.14,28.15,28.03,28.03,23600.0,28.14,28.15,28.03,28.03,23600.0
2013-12-06 15:50:00,28.03,28.1,27.99,28.04,44800.0,28.03,28.1,27.99,28.04,44800.0
2013-12-09 09:30:00,28.2,28.35,28.14,28.35,2300.0,28.2,28.35,28.14,28.35,2300.0
2013-12-09 09:40:00,28.25,28.36,28.25,28.28,3200.0,28.25,28.36,28.25,28.28,3200.0
2013-12-09 09:50:00,28.28,28.38,28.28,28.35,4500.0,28.28,28.38,28.28,28.35,4500.0
2013-12-09 10:00:00,28.36,28.37,28.2,28.2,4000.0,28.36,28.37,28.2,28.2,4000.0
2013-12-09 10:10:00,28.2,28.27,28.2,28.2,2000.0,28.2,28.27,28.2,28.2,2000.0
2013-12-09 10:20:00,28.24,28.24,28.13,28.13,1900.0,28.24,28.24,28.13,28.13,1900.0
2013-12-09 10:30:00,28.13,28.13,27.98,28.06,3300.0,28.13,28.13,27.98,28.06,3300.0
2013-12-09 10:40:00,27.99,28.04,27.93,28.01,69100.0,27.99,28.04,27.93,28.01,69100.0
2013-12-09 10:50:00,27.96,28.05,27.96,28.01,2600.0,27.96,28.05,27.96,28.01,2600.0
2013-12-09 11:00:00,28.02,28.04,27.99,28.0,9600.0,28.02,28.04,27.99,28.0,9600.0
2013-12-09 11:10:00,28.0,28.04,27.99,28.0,7500.0,28.0,28.04,27.99,28.0,7500.0
2013-12-09 11:20:00,27.99,28.0,27.99,28.0,2300.0,27.99,28.0,27.99,28.0,2300.0
2013-12-09 11:30:00,27.99,28.04,27.99,28.0,8300.0,27.99,28.04,27.99,28.0,8300.0
2013-12-09 11:40:00,28.05,28.25,28.04,28.16,10000.0,28.05,28.25,28.04,28.16,10000.0
2013-12-09 11:50:00,28.14,28.14,28.03,28.03,2500.0,28.14,28.14,28.03,28.03,2500.0
2013-12-09 12:00:00,28.03,28.14,28.03,28.05,7100.0,28.03,28.14,28.03,28.05,7100.0
2013-12-09 12:10:00,28.05,28.14,28.05,28.13,4600.0,28.05,28.14,28.05,28.13,4600.0
2013-12-09 12:20:00,28.12,28.16,28.05,28.05,3400.0,28.12,28.16,28.05,28.05,3400.0
2013-12-09 12:30:00,28.05,28.1,28.03,28.04,5800.0,28.05,28.1,28.03,28.04,5800.0
2013-12-09 12:40:00,28.03,28.09,28.01,28.03,6400.0,28.03,28.09,28.01,28.03,6400.0
2013-12-09 12:50:00,28.01,28.01,28.0,28.01,6100.0,28.01,28.01,28.0,28.01,6100.0
2013-12-09 13:00:00,28.01,28.07,28.0,28.03,14300.0,28.01,28.07,28.0,28.03,14300.0
2013-12-09 13:10:00,28.03,28.11,28.03,28.09,4900.0,28.03,28.11,28.03,28.09,4900.0
2013-12-09 13:20:00,28.07,28.09,28.0,28.04,9100.0,28.07,28.09,28.0,28.04,9100.0
2013-12-09 13:30:00,28.04,28.06,28.0,28.0,7100.0,28.04,28.06,28.0,28.0,7100.0
2013-12-09 13:40:00,28.0,28.01,28.0,28.01,6900.0,28.0,28.01,28.0,28.01,6900.0
2013-12-09 13:50:00,28.01,28.03,28.0,28.0,12800.0,28.01,28.03,28.0,28.0,12800.0
2013-12-09 14:00:00,28.01,28.01,28.0,28.01,9000.0,28.01,28.01,28.0,28.01,9000.0
2013-12-09 14:10:00,28.01,28.08,28.0,28.08,8500.0,28.01,28.08,28.0,28.08,8500.0
2013-12-09 14:20:00,28.07,28.14,28.03,28.14,21200.0,28.07,28.14,28.03,28.14,21200.0
2013-12-09 14:30:00,28.15,28.16,28.03,28.11,14000.0,28.15,28.16,28.03,28.11,14000.0
2013-12-09 14:40:00,28.11,28.13,28.07,28.13,8400.0,28.11,28.13,28.07,28.13,8400.0
2013-12-09 14:50:00,28.12,28.12,28.08,28.09,7800.0,28.12,28.12,28.08,28.09,7800.0
2013-12-09 15:00:00,28.09,28.1,28.04,28.06,10500.0,28.09,28.1,28.04,28.06,10500.0
2013-12-09 15:10:00,28.05,28.1,28.05,28.05,9700.0,28.05,28.1,28.05,28.05,9700.0
2013-12-09 15:20:00,28.05,28.06,27.94,28.01,15500.0,28.05,28.06,27.94,28.01,15500.0
2013-12-09 15:30:00,27.99,28.0,27.93,27.97,25400.0,27.99,28.0,27.93,27.97,25400.0
2013-12-09 15:40:00,27.96,28.08,27.96,28.07,41500.0,27.96,28.08,27.96,28.07,41500.0
2013-12-09 15:50:00,28.05,28.2,27.99,28.11,86400.0,28.05,28.2,27.99,28.11,86400.0
2013-12-10 09:30:00,24.22,25.91,21.54,24.06,164400.0,24.22,25.91,21.54,24.06,164400.0
2013-12-10 09:40:00,24.23,24.23,22.6,23.15,338300.0,24.23,24.23,22.6,23.15,338300.0
2013-12-10 09:50:00,23.23,24.0,22.81,23.92,197200.0,23.23,24.0,22.81,23.92,197200.0
2013-12-10 10:00:00,23.95,24.16,23.11,23.15,104700.0,23.95,24.16,23.11,23.15,104700.0
2013-12-10 10:10:00,23.24,23.49,23.2,23.48,90700.0,23.24,23.49,23.2,23.48,90700.0
2013-12-10 10:20:00,23.45,23.61,23.34,23.47,197200.0,23.45,23.61,23.34,23.47,197200.0
2013-12-10 10:30:00,23.47,24.04,23.47,24.04,99400.0,23.47,24.04,23.47,24.04,99400.0
2013-12-10 10:40:00,24.04,24.12,23.6,24.08,100400.0,24.04,24.12,23.6,24.08,100400.0
2013-12-10 10:50:00,24.08,25.6,24.05,25.6,285000.0,24.08,25.6,24.05,25.6,285000.0
2013-12-10 11:00:00,25.47,26.19,25.19,25.76,236500.0,25.47,26.19,25.19,25.76,236500.0
2013-12-10 11:10:00,25.69,25.85,25.06,25.46,145800.0,25.69,25.85,25.06,25.46,145800.0
2013-12-10 11:20:00,25.45,26.0,25.45,25.62,138900.0,25.45,26.0,25.45,25.62,138900.0
2013-12-10 11:30:00,25.77,25.82,25.06,25.38,65200.0,25.77,25.82,25.06,25.38,65200.0
2013-12-10 11:40:00,25.39,25.75,25.34,25.44,26400.0,25.39,25.75,25.34,25.44,26400.0
2013-12-10 11:50:00,25.44,25.57,25.26,25.26,52800.0,25.44,25.57,25.26,25.26,52800.0
2013-12-10 12:00:00,25.26,25.3,25.02,25.23,76800.0,25.26,25.3,25.02,25.23,76800.0
2013-12-10 12:10:00,25.23,25.23,25.02,25.06,17300.0,25.23,25.23,25.02,25.06,17300.0
2013-12-10 12:20:00,25.04,25.36,25.03,25.35,19800.0,25.04,25.36,25.03,25.35,19800.0
2013-12-10 12:30:00,25.36,25.36,25.12,25.12,16200.0,25.36,25.36,25.12,25.12,16200.0
2013-12-10 12:40:00,25.08,25.18,24.85,25.12,46800.0,25.08,25.18,24.85,25.12,46800.0
2013-12-10 12:50:00,25.18,25.25,25.09,25.09,23400.0,25.18,25.25,25.09,25.09,23400.0
2013-12-10 13:00:00,25.17,25.23,25.07,25.22,18000.0,25.17,25.23,25.07,25.22,18000.0
2013-12-10 13:10:00,25.22,25.65,25.22,25.43,23100.0,25.22,25.65,25.22,25.43,23100.0
2013-12-10 13:20:00,25.44,25.58,25.25,25.48,38100.0,25.44,25.58,25.25,25.48,38100.0
2013-12-10 13:30:00,25.48,25.63,25.29,25.47,30200.0,25.48,25.63,25.29,25.47,30200.0
2013-12-10 13:40:00,25.48,25.5,25.4,25.41,8700.0,25.48,25.5,25.4,25.41,8700.0
2013-12-10 13:50:00,25.41,25.41,25.26,25.39,13800.0,25.41,25.41,25.26,25.39,13800.0
2013-12-10 14:00:00,25.39,25.39,25.22,25.31,11300.0,25.39,25.39,25.22,25.31,11300.0
2013-12-10 14:10:00,25.32,25.32,25.22,25.27,13100.0,25.32,25.32,25.22,25.27,13100.0
2013-12-10 14:20:00,25.27,25.4,25.04,25.04,14200.0,25.27,25.4,25.04,25.04,14200.0
2013-12-10 14:30:00,25.07,25.39,25.07,25.36,16100.0,25.07,25.39,25.07,25.36,16100.0
2013-12-10 14:40:00,25.35,25.36,25.06,25.06,14400.0,25.35,25.36,25.06,25.06,14400.0
2013-12-10 14:50:00,25.03,25.37,25.02,25.24,25200.0,25.03,25.37,25.02,25.24,25200.0
2013-12-10 15:00:00,25.31,25.49,25.24,25.41,62300.0,25.31,25.49,25.24,25.41,62300.0
2013-12-10 15:10:00,25.41,25.94,25.34,25.88,46900.0,25.41,25.94,25.34,25.88,46900.0
2013-12-10 15:20:00,25.87,25.94,25.71,25.9,60000.0,25.87,25.94,25.71,25.9,60000.0
2013-12-10 15:30:00,25.9,26.14,25.84,25.88,56900.0,25.9,26.14,25.84,25.88,56900.0
2013-12-10 15:40:00,25.88,26.0,25.6,25.61,108800.0,25.88,26.0,25.6,25.61,108800.0
2013-12-10 15:50:00,25.61,26.0,25.43,25.94,100000.0,25.61,26.0,25.43,25.94,100000.0
2013-12-11 09:30:00,26.18,26.5,25.97,26.3,34600.0,26.18,26.5,25.97,26.3,34600.0
2013-12-11 09:40:00,26.35,26.42,26.17,26.22,11200.0,26.35,26.42,26.17,26.22,11200.0
2013-12-11 09:50:00,26.21,26.38,26.18,26.38,23000.0,26.21,26.38,26.18,26.38,23000.0
2013-12-11 10:00:00,26.36,26.46,26.27,26.41,21300.0,26.36,26.46,26.27,26.41,21300.0
2013-12-11 10:10:00,26.41,26.48,26.33,26.33,13000.0,26.41,26.48,26.33,26.33,13000.0
2013-12-11 10:20:00,26.33,26.49,26.29,26.43,10900.0,26.33,26.49,26.29,26.43,10900.0
2013-12-11 10:30:00,26.44,26.72,26.41,26.56,63200.0,26.44,26.72,26.41,26.56,63200.0
2013-12-11 10:40:00,26.6,26.96,26.6,26.96,28500.0,26.6,26.96,26.6,26.96,28500.0
2013-12-11 10:50:00,26.98,27.21,26.81,27.02,38500.0,26.98,27.21,26.81,27.02,38500.0
2013-12-11 11:00:00,27.06,27.58,27.05,27.42,49500.0,27.06,27.58,27.05,27.42,49500.0
2013-12-11 11:10:00,27.39,27.44,27.0,27.09,30500.0,27.39,27.44,27.0,27.09,30500.0
2013-12-11 11:20:00,27.1,27.28,27.1,27.16,22200.0,27.1,27.28,27.1,27.16,22200.0
2013-12-11 11:30:00,27.19,27.2,26.76,26.77,24300.0,27.19,27.2,26.76,26.77,24300.0
2013-12-11 11:40:00,26.83,27.09,26.78,27.09,47800.0,26.83,27.09,26.78,27.09,47800.0
2013-12-11 11:50:00,27.17,27.54,27.08,27.36,42900.0,27.17,27.54,27.08,27.36,42900.0
2013-12-11 12:00:00,27.35,27.35,26.83,27.13,26700.0,27.35,27.35,26.83,27.13,26700.0
2013-12-11 12:10:00,27.15,27.41,27.11,27.26,16800.0,27.15,27.41,27.11,27.26,16800.0
2013-12-11 12:20:00,27.26,27.26,26.97,27.1,28200.0,27.26,27.26,26.97,27.1,28200.0
2013-12-11 12:30:00,27.13,27.19,27.05,27.14,15200.0,27.13,27.19,27.05,27.14,15200.0
2013-12-11 12:40:00,27.1,27.34,27.1,27.34,13900.0,27.1,27.34,27.1,27.34,13900.0
2013-12-11 12:50:00,27.33,27.43,27.28,27.35,8500.0,27.33,27.43,27.28,27.35,8500.0
2013-12-11 13:00:00,27.37,27.51,27.35,27.45,19800.0,27.37,27.51,27.35,27.45,19800.0
2013-12-11 13:10:00,27.45,27.7,27.33,27.42,15300.0,27.45,27.7,27.33,27.42,15300.0
2013-12-11 13:20:00,27.46,27.59,27.3,27.35,19700.0,27.46,27.59,27.3,27.35,19700.0
2013-12-11 13:30:00,27.34,27.7,27.34,27.57,10600.0,27.34,27.7,27.34,27.57,10600.0
2013-12-11 13:40:00,27.6,27.87,27.57,27.87,20000.0,27.6,27.87,27.57,27.87,20000.0
2013-12-11 13:50:00,27.83,27.93,27.78,27.93,14500.0,27.83,27.93,27.78,27.93,14500.0
2013-12-11 14:00:00,27.93,27.93,27.73,27.78,13900.0,27.93,27.93,27.73,27.78,13900.0
2013-12-11 14:10:00,27.81,27.86,27.76,27.78,12200.0,27.81,27.86,27.76,27.78,12200.0
2013-12-11 14:20:00,27.81,27.92,27.74,27.79,9400.0,27.81,27.92,27.74,27.79,9400.0
2013-12-11 14:30:00,27.79,27.95,27.78,27.91,19100.0,27.79,27.95,27.78,27.91,19100.0
2013-12-11 14:40:00,27.92,27.95,27.91,27.92,19200.0,27.92,27.95,27.91,27.92,19200.0
2013-12-11 14:50:00,27.95,27.95,27.83,27.9,28200.0,27.95,27.95,27.83,27.9,28200.0
2013-12-11 15:00:00,27.9,27.95,27.88,27.95,27200.0,27.9,27.95,27.88,27.95,27200.0
2013-12-11 15:10:00,27.94,28.15,27.94,28.08,45600.0,27.94,28.15,27.94,28.08,45600.0
2013-12-11 15:20:00,28.08,28.2,28.07,28.19,18500.0,28.08,28.2,28.07,28.19,18500.0
2013-12-11 15:30:00,28.19,28.2,28.14,28.16,21000.0,28.19,28.2,28.14,28.16,21000.0
2013-12-11 15:40:00,28.16,28.16,28.0,28.13,24600.0,28.16,28.16,28.0,28.13,24600.0
2013-12-11 15:50:00,28.12,28.15,28.02,28.11,34400.0,28.12,28.15,28.02,28.11,34400.0
2013-12-12 09:30:00,28.16,28.39,27.92,28.16,2300.0,28.16,28.39,27.92,28.16,2300.0
2013-12-12 09:40:00,28.03,28.62,28.03,28.62,5500.0,28.03,28.62,28.03,28.62,5500.0
2013-12-12 09:50:00,28.56,28.59,27.76,28.0,17900.0,28.56,28.59,27.76,28.0,17900.0
2013-12-12 10:00:00,28.05,28.24,28.02,28.02,5900.0,28.05,28.24,28.02,28.02,5900.0
2013-12-12 10:10:00,28.01,28.11,27.97,28.02,3100.0,28.01,28.11,27.97,28.02,3100.0
2013-12-12 10:20:00,28.06,28.14,28.04,28.08,4900.0,28.06,28.14,28.04,28.08,4900.0
2013-12-12 10:30:00,28.1,28.17,28.05,28.17,3700.0,28.1,28.17,28.05,28.17,3700.0
2013-12-12 10:40:00,28.19,28.2,28.12,28.17,10900.0,28.19,28.2,28.12,28.17,10900.0
2013-12-12 10:50:00,28.19,28.19,28.1,28.14,4000.0,28.19,28.19,28.1,28.14,4000.0
2013-12-12 11:00:00,28.12,28.2,28.12,28.14,9000.0,28.12,28.2,28.12,28.14,9000.0
2013-12-12 11:10:00,28.14,28.15,28.03,28.03,4700.0,28.14,28.15,28.03,28.03,4700.0
2013-12-12 11:20:00,28.03,28.05,27.79,27.79,11200.0,28.03,28.05,27.79,27.79,11200.0
2013-12-12 11:30:00,27.84,28.11,27.77,28.11,4500.0,27.84,28.11,27.77,28.11,4500.0
2013-12-12 11:40:00,28.12,28.17,28.06,28.06,3900.0,28.12,28.17,28.06,28.06,3900.0
2013-12-12 11:50:00,28.09,28.14,28.09,28.1,2100.0,28.09,28.14,28.09,28.1,2100.0
2013-12-12 12:00:00,28.14,28.18,28.07,28.12,3500.0,28.14,28.18,28.07,28.12,3500.0
2013-12-12 12:10:00,28.12,28.2,28.09,28.14,6300.0,28.12,28.2,28.09,28.14,6300.0
2013-12-12 12:20:00,28.14,28.19,28.14,28.19,1500.0,28.14,28.19,28.14,28.19,1500.0
2013-12-12 12:30:00,28.2,28.2,28.16,28.17,3800.0,28.2,28.2,28.16,28.17,3800.0
2013-12-12 12:40:00,28.16,28.18,27.99,28.0,16200.0,28.16,28.18,27.99,28.0,16200.0
2013-12-12 12:50:00,27.99,28.12,27.99,28.1,4300.0,27.99,28.12,27.99,28.1,4300.0
2013-12-12 13:00:00,28.11,28.15,28.1,28.12,2400.0,28.11,28.15,28.1,28.12,2400.0
2013-12-12 13:10:00,28.1,28.11,27.97,27.97,5000.0,28.1,28.11,27.97,27.97,5000.0
2013-12-12 13:20:00,27.97,28.05,27.8,27.8,6300.0,27.97,28.05,27.8,27.8,6300.0
2013-12-12 13:30:00,27.83,27.83,27.8,27.82,6100.0,27.83,27.83,27.8,27.82,6100.0
2013-12-12 13:40:00,27.8,27.88,27.59,27.59,24300.0,27.8,27.88,27.59,27.59,24300.0
2013-12-12 13:50:00,27.58,27.58,27.4,27.46,8300.0,27.58,27.58,27.4,27.46,8300.0
2013-12-12 14:00:00,27.48,27.53,27.44,27.47,13000.0,27.48,27.53,27.44,27.47,13000.0
2013-12-12 14:10:00,27.56,27.59,27.39,27.39,12800.0,27.56,27.59,27.39,27.39,12800.0
2013-12-12 14:20:00,27.41,27.52,27.4,27.49,5200.0,27.41,27.52,27.4,27.49,5200.0
2013-12-12 14:30:00,27.52,27.62,27.49,27.62,13100.0,27.52,27.62,27.49,27.62,13100.0
2013-12-12 14:40:00,27.62,27.82,27.56,27.62,12500.0,27.62,27.82,27.56,27.62,12500.0
2013-12-12 14:50:00,27.6,27.89,27.59,27.8,13700.0,27.6,27.89,27.59,27.8,13700.0
2013-12-12 15:00:00,27.84,27.91,27.59,27.64,13200.0,27.84,27.91,27.59,27.64,13200.0
2013-12-12 15:10:00,27.61,27.67,27.44,27.49,17200.0,27.61,27.67,27.44,27.49,17200.0
2013-12-12 15:20:00,27.5,27.51,27.34,27.49,51700.0,27.5,27.51,27.34,27.49,51700.0
2013-12-12 15:30:00,27.46,27.51,27.39,27.41,16300.0,27.46,27.51,27.39,27.41,16300.0
2013-12-12 15:40:00,27.4,27.47,27.33,27.37,24900.0,27.4,27.47,27.33,27.37,24900.0
2013-12-12 15:50:00,27.37,27.42,27.18,27.25,70000.0,27.37,27.42,27.18,27.25,70000.0
2013-12-13 09:30:00,27.35,27.35,26.71,27.24,6100.0,27.35,27.35,26.71,27.24,6100.0
2013-12-13 09:40:00,27.2,27.25,26.92,27.09,4000.0,27.2,27.25,26.92,27.09,4000.0
2013-12-13 09:50:00,27.06,27.1,26.85,27.1,5600.0,27.06,27.1,26.85,27.1,5600.0
2013-12-13 10:00:00,27.05,27.33,27.05,27.13,55900.0,27.05,27.33,27.05,27.13,55900.0
2013-12-13 10:10:00,27.08,27.19,27.08,27.1,31700.0,27.08,27.19,27.08,27.1,31700.0
2013-12-13 10:20:00,27.12,27.41,27.09,27.25,7900.0,27.12,27.41,27.09,27.25,7900.0
2013-12-13 10:30:00,27.25,27.25,27.07,27.08,11300.0,27.25,27.25,27.07,27.08,11300.0
2013-12-13 10:40:00,27.08,27.09,26.68,26.68,12400.0,27.08,27.09,26.68,26.68,12400.0
2013-12-13 10:50:00,26.7,26.95,26.47,26.95,21500.0,26.7,26.95,26.47,26.95,21500.0
2013-12-13 11:00:00,26.94,26.98,26.89,26.98,13800.0,26.94,26.98,26.89,26.98,13800.0
2013-12-13 11:10:00,27.0,27.12,26.88,26.93,18900.0,27.0,27.12,26.88,26.93,18900.0
2013-12-13 11:20:00,26.95,27.0,26.76,26.99,19200.0,26.95,27.0,26.76,26.99,19200.0
2013-12-13 11:30:00,26.99,27.15,26.99,27.12,3000.0,26.99,27.15,26.99,27.12,3000.0
2013-12-13 11:40:00,27.16,27.53,27.16,27.53,6800.0,27.16,27.53,27.16,27.53,6800.0
2013-12-13 11:50:00,27.52,27.63,27.5,27.5,34700.0,27.52,27.63,27.5,27.5,34700.0
2013-12-13 12:00:00,27.49,27.56,27.49,27.56,4400.0,27.49,27.56,27.49,27.56,4400.0
2013-12-13 12:10:00,27.59,27.71,27.5,27.5,7700.0,27.59,27.71,27.5,27.5,7700.0
2013-12-13 12:20:00,27.52,27.61,27.5,27.52,11800.0,27.52,27.61,27.5,27.52,11800.0
2013-12-13 12:30:00,27.54,27.54,27.41,27.47,7500.0,27.54,27.54,27.41,27.47,7500.0
2013-12-13 12:40:00,27.49,27.57,27.49,27.57,3400.0,27.49,27.57,27.49,27.57,3400.0
2013-12-13 12:50:00,27.57,27.62,27.51,27.51,5500.0,27.57,27.62,27.51,27.51,5500.0
2013-12-13 13:00:00,27.5,27.62,27.46,27.61,3500.0,27.5,27.62,27.46,27.61,3500.0
2013-12-13 13:10:00,27.6,27.61,27.48,27.52,4700.0,27.6,27.61,27.48,27.52,4700.0
2013-12-13 13:20:00,27.49,27.5,27.38,27.4,4800.0,27.49,27.5,27.38,27.4,4800.0
2013-12-13 13:30:00,27.4,27.41,27.27,27.4,6500.0,27.4,27.41,27.27,27.4,6500.0
2013-12-13 13:40:00,27.4,27.47,27.4,27.47,6200.0,27.4,27.47,27.4,27.47,6200.0
2013-12-13 13:50:00,27.44,27.54,27.44,27.52,6200.0,27.44,27.54,27.44,27.52,6200.0
2013-12-13 14:00:00,27.52,27.52,27.39,27.45,8900.0,27.52,27.52,27.39,27.45,8900.0
2013-12-13 14:10:00,27.45,27.53,27.45,27.5,9500.0,27.45,27.53,27.45,27.5,9500.0
2013-12-13 14:20:00,27.5,27.5,27.49,27.5,4500.0,27.5,27.5,27.49,27.5,4500.0
2013-12-13 14:30:00,27.5,27.5,27.46,27.5,11900.0,27.5,27.5,27.46,27.5,11900.0
2013-12-13 14:40:00,27.5,27.51,27.47,27.5,9000.0,27.5,27.51,27.47,27.5,9000.0
2013-12-13 14:50:00,27.5,27.5,27.46,27.48,7000.0,27.5,27.5,27.46,27.48,7000.0
2013-12-13 15:00:00,27.49,27.49,27.42,27.44,8900.0,27.49,27.49,27.42,27.44,8900.0
2013-12-13 15:10:00,27.44,27.55,27.44,27.47,12000.0,27.44,27.55,27.44,27.47,12000.0
2013-12-13 15:20:00,27.47,27.47,27.43,27.44,7000.0,27.47,27.47,27.43,27.44,7000.0
2013-12-13 15:30:00,27.44,27.45,27.3,27.31,11300.0,27.44,27.45,27.3,27.31,11300.0
2013-12-13 15:40:00,27.31,27.35,27.27,27.3,11500.0,27.31,27.35,27.27,27.3,11500.0
2013-12-13 15:50:00,27.3,27.34,27.25,27.33,19400.0,27.3,27.34,27.25,27.33,19400.0
2013-12-16 09:30:00,27.2,27.26,26.61,26.84,3800.0,27.2,27.26,26.61,26.84,3800.0
2013-12-16 09:40:00,27.02,27.34,26.85,27.3,3000.0,27.02,27.34,26.85,27.3,3000.0
2013-12-16 09:50:00,27.32,27.32,27.2,27.2,3700.0,27.32,27.32,27.2,27.2,3700.0
2013-12-16 10:00:00,27.22,27.35,27.21,27.35,6100.0,27.22,27.35,27.21,27.35,6100.0
2013-12-16 10:10:00,27.33,27.35,27.13,27.16,14500.0,27.33,27.35,27.13,27.16,14500.0
2013-12-16 10:20:00,27.16,27.24,27.12,27.24,10300.0,27.16,27.24,27.12,27.24,10300.0
2013-12-16 10:30:00,27.17,27.51,27.17,27.5,6900.0,27.17,27.51,27.17,27.5,6900.0
2013-12-16 10:40:00,27.5,27.5,27.4,27.47,8500.0,27.5,27.5,27.4,27.47,8500.0
2013-12-16 10:50:00,27.46,27.72,27.46,27.66,14400.0,27.46,27.72,27.46,27.66,14400.0
2013-12-16 11:00:00,27.65,27.67,27.55,27.67,6000.0,27.65,27.67,27.55,27.67,6000.0
2013-12-16 11:10:00,27.7,27.96,27.7,27.96,9800.0,27.7,27.96,27.7,27.96,9800.0
2013-12-16 11:20:00,27.99,28.11,27.96,28.07,9600.0,27.99,28.11,27.96,28.07,9600.0
2013-12-16 11:30:00,28.07,28.2,28.05,28.14,10500.0,28.07,28.2,28.05,28.14,10500.0
2013-12-16 11:40:00,28.14,28.25,28.14,28.25,8500.0,28.14,28.25,28.14,28.25,8500.0
2013-12-16 11:50:00,28.25,28.25,28.24,28.25,7300.0,28.25,28.25,28.24,28.25,7300.0
2013-12-16 12:00:00,28.25,28.25,27.96,27.99,13500.0,28.25,28.25,27.96,27.99,13500.0
2013-12-16 12:10:00,28.0,28.12,28.0,28.12,4900.0,28.0,28.12,28.0,28.12,4900.0
2013-12-16 12:20:00,28.11,28.16,28.1,28.11,7400.0,28.11,28.16,28.1,28.11,7400.0
2013-12-16 12:30:00,28.13,28.25,28.11,28.23,11200.0,28.13,28.25,28.11,28.23,11200.0
2013-12-16 12:40:00,28.18,28.24,28.11,28.22,7000.0,28.18,28.24,28.11,28.22,7000.0
2013-12-16 12:50:00,28.24,28.3,28.24,28.28,7400.0,28.24,28.3,28.24,28.28,7400.0
2013-12-16 13:00:00,28.26,28.28,28.18,28.27,5500.0,28.26,28.28,28.18,28.27,5500.0
2013-12-16 13:10:00,28.27,28.3,28.26,28.3,4800.0,28.27,28.3,28.26,28.3,4800.0
2013-12-16 13:20:00,28.3,28.3,28.23,28.28,13500.0,28.3,28.3,28.23,28.28,13500.0
2013-12-16 13:30:00,28.27,28.27,28.25,28.26,2800.0,28.27,28.27,28.25,28.26,2800.0
2013-12-16 13:40:00,28.26,28.29,28.25,28.29,3900.0,28.26,28.29,28.25,28.29,3900.0
2013-12-16 13:50:00,28.29,28.35,28.23,28.35,11200.0,28.29,28.35,28.23,28.35,11200.0
2013-12-16 14:00:00,28.35,28.36,28.33,28.35,13400.0,28.35,28.36,28.33,28.35,13400.0
2013-12-16 14:10:00,28.35,28.55,28.35,28.5,16300.0,28.35,28.55,28.35,28.5,16300.0
2013-12-16 14:20:00,28.49,28.63,28.48,28.63,8000.0,28.49,28.63,28.48,28.63,8000.0
2013-12-16 14:30:00,28.63,28.69,28.63,28.65,11900.0,28.63,28.69,28.63,28.65,11900.0
2013-12-16 14:40:00,28.65,28.65,28.54,28.55,9700.0,28.65,28.65,28.54,28.55,9700.0
2013-12-16 14:50:00,28.55,28.74,28.55,28.74,12600.0,28.55,28.74,28.55,28.74,12600.0
2013-12-16 15:00:00,28.73,28.83,28.67,28.67,17900.0,28.73,28.83,28.67,28.67,17900.0
2013-12-16 15:10:00,28.68,28.8,28.64,28.8,11200.0,28.68,28.8,28.64,28.8,11200.0
2013-12-16 15:20:00,28.81,28.94,28.8,28.92,12100.0,28.81,28.94,28.8,28.92,12100.0
2013-12-16 15:30:00,28.93,28.93,28.8,28.8,13700.0,28.93,28.93,28.8,28.8,13700.0
2013-12-16 15:40:00,28.84,29.0,28.79,28.97,15800.0,28.84,29.0,28.79,28.97,15800.0
2013-12-16 15:50:00,28.99,28.99,28.85,28.92,40200.0,28.99,28.99,28.85,28.92,40200.0
2013-12-17 09:30:00,28.76,28.76,28.17,28.36,5000.0,28.76,28.76,28.17,28.36,5000.0
2013-12-17 09:40:00,28.39,28.69,28.39,28.64,15900.0,28.39,28.69,28.39,28.64,15900.0
2013-12-17 09:50:00,28.56,28.65,28.45,28.57,10900.0,28.56,28.65,28.45,28.57,10900.0
2013-12-17 10:00:00,28.43,28.53,28.36,28.44,11600.0,28.43,28.53,28.36,28.44,11600.0
2013-12-17 10:10:00,28.44,28.49,28.33,28.33,6300.0,28.44,28.49,28.33,28.33,6300.0
2013-12-17 10:20:00,28.33,28.35,28.18,28.18,5200.0,28.33,28.35,28.18,28.18,5200.0
2013-12-17 10:30:00,28.14,28.14,27.9,28.0,7500.0,28.14,28.14,27.9,28.0,7500.0
2013-12-17 10:40:00,28.02,28.11,27.99,28.0,13800.0,28.02,28.11,27.99,28.0,13800.0
2013-12-17 10:50:00,27.99,28.13,27.98,28.03,12100.0,27.99,28.13,27.98,28.03,12100.0
2013-12-17 11:00:00,28.03,28.06,28.01,28.04,3300.0,28.03,28.06,28.01,28.04,3300.0
2013-12-17 11:10:00,28.05,28.11,28.01,28.04,6400.0,28.05,28.11,28.01,28.04,6400.0
2013-12-17 11:20:00,28.02,28.05,27.99,28.01,5800.0,28.02,28.05,27.99,28.01,5800.0
2013-12-17 11:30:00,28.0,28.08,28.0,28.05,4300.0,28.0,28.08,28.0,28.05,4300.0
2013-12-17 11:40:00,28.06,28.08,27.97,27.97,8400.0,28.06,28.08,27.97,27.97,8400.0
2013-12-17 11:50:00,27.99,28.11,27.98,28.08,7700.0,27.99,28.11,27.98,28.08,7700.0
2013-12-17 12:00:00,28.1,28.11,28.04,28.05,5600.0,28.1,28.11,28.04,28.05,5600.0
2013-12-17 12:10:00,28.05,28.05,27.97,27.97,7000.0,28.05,28.05,27.97,27.97,7000.0
2013-12-17 12:20:00,27.98,28.09,27.98,28.09,9100.0,27.98,28.09,27.98,28.09,9100.0
2013-12-17 12:30:00,28.09,28.34,28.08,28.34,5000.0,28.09,28.34,28.08,28.34,5000.0
2013-12-17 12:40:00,28.31,28.34,28.25,28.25,10600.0,28.31,28.34,28.25,28.25,10600.0
2013-12-17 12:50:00,28.25,28.25,28.16,28.2,8000.0,28.25,28.25,28.16,28.2,8000.0
2013-12-17 13:00:00,28.21,28.21,28.14,28.14,6900.0,28.21,28.21,28.14,28.14,6900.0
2013-12-17 13:10:00,28.14,28.14,27.99,28.01,10700.0,28.14,28.14,27.99,28.01,10700.0
2013-12-17 13:20:00,28.01,28.18,28.0,28.18,8900.0,28.01,28.18,28.0,28.18,8900.0
2013-12-17 13:30:00,28.2,28.25,28.13,28.13,14100.0,28.2,28.25,28.13,28.13,14100.0
2013-12-17 13:40:00,28.13,28.22,28.1,28.21,6500.0,28.13,28.22,28.1,28.21,6500.0
2013-12-17 13:50:00,28.21,28.21,28.1,28.14,10200.0,28.21,28.21,28.1,28.14,10200.0
2013-12-17 14:00:00,28.14,28.23,28.14,28.21,7700.0,28.14,28.23,28.14,28.21,7700.0
2013-12-17 14:10:00,28.21,28.34,28.19,28.34,9500.0,28.21,28.34,28.19,28.34,9500.0
2013-12-17 14:20:00,28.34,28.69,28.34,28.64,15500.0,28.34,28.69,28.34,28.64,15500.0
2013-12-17 14:30:00,28.64,28.8,28.62,28.79,7900.0,28.64,28.8,28.62,28.79,7900.0
2013-12-17 14:40:00,28.8,28.91,28.75,28.9,14000.0,28.8,28.91,28.75,28.9,14000.0
2013-12-17 14:50:00,28.89,28.97,28.78,28.8,16400.0,28.89,28.97,28.78,28.8,16400.0
2013-12-17 15:00:00,28.81,28.83,28.73,28.74,19300.0,28.81,28.83,28.73,28.74,19300.0
2013-12-17 15:10:00,28.75,28.75,28.62,28.62,22900.0,28.75,28.75,28.62,28.62,22900.0
2013-12-17 15:20:00,28.61,28.61,28.2,28.25,37500.0,28.61,28.61,28.2,28.25,37500.0
2013-12-17 15:30:00,28.24,28.27,27.87,27.9,89400.0,28.24,28.27,27.87,27.9,89400.0
2013-12-17 15:40:00,27.9,28.32,27.89,28.19,53000.0,27.9,28.32,27.89,28.19,53000.0
2013-12-17 15:50:00,28.19,28.26,27.99,27.99,100900.0,28.19,28.26,27.99,27.99,100900.0
2013-12-18 09:30:00,27.82,28.06,27.76,28.02,9100.0,27.82,28.06,27.76,28.02,9100.0
2013-12-18 09:40:00,27.94,27.99,27.78,27.99,8000.0,27.94,27.99,27.78,27.99,8000.0
2013-12-18 09:50:00,27.91,28.19,27.91,28.19,3700.0,27.91,28.19,27.91,28.19,3700.0
2013-12-18 10:00:00,28.16,28.42,28.16,28.31,10400.0,28.16,28.42,28.16,28.31,10400.0
2013-12-18 10:10:00,28.29,28.31,28.23,28.28,3600.0,28.29,28.31,28.23,28.28,3600.0
2013-12-18 10:20:00,28.3,28.61,28.27,28.51,12400.0,28.3,28.61,28.27,28.51,12400.0
2013-12-18 10:30:00,28.51,28.62,28.51,28.56,5600.0,28.51,28.62,28.51,28.56,5600.0
2013-12-18 10:40:00,28.59,28.73,28.49,28.52,11300.0,28.59,28.73,28.49,28.52,11300.0
2013-12-18 10:50:00,28.52,28.68,28.5,28.68,9100.0,28.52,28.68,28.5,28.68,9100.0
2013-12-18 11:00:00,28.68,28.84,28.63,28.68,9000.0,28.68,28.84,28.63,28.68,9000.0
2013-12-18 11:10:00,28.68,28.84,28.68,28.84,3700.0,28.68,28.84,28.68,28.84,3700.0
2013-12-18 11:20:00,28.86,28.89,28.49,28.49,11500.0,28.86,28.89,28.49,28.49,11500.0
2013-12-18 11:30:00,28.49,28.6,28.45,28.5,11900.0,28.49,28.6,28.45,28.5,11900.0
2013-12-18 11:40:00,28.5,28.54,28.45,28.5,9500.0,28.5,28.54,28.45,28.5,9500.0
2013-12-18 11:50:00,28.49,28.64,28.44,28.52,12000.0,28.49,28.64,28.44,28.52,12000.0
2013-12-18 12:00:00,28.49,28.56,28.46,28.46,8600.0,28.49,28.56,28.46,28.46,8600.0
2013-12-18 12:10:00,28.51,28.51,28.42,28.42,5600.0,28.51,28.51,28.42,28.42,5600.0
2013-12-18 12:20:00,28.43,28.43,28.18,28.23,6200.0,28.43,28.43,28.18,28.23,6200.0
2013-12-18 12:30:00,28.23,28.31,28.03,28.03,5500.0,28.23,28.31,28.03,28.03,5500.0
2013-12-18 12:40:00,28.08,28.27,28.01,28.18,8000.0,28.08,28.27,28.01,28.18,8000.0
2013-12-18 12:50:00,28.18,28.22,28.16,28.19,3300.0,28.18,28.22,28.16,28.19,3300.0
2013-12-18 13:00:00,28.17,28.18,28.09,28.09,3300.0,28.17,28.18,28.09,28.09,3300.0
2013-12-18 13:10:00,28.11,28.22,28.1,28.1,6300.0,28.11,28.22,28.1,28.1,6300.0
2013-12-18 13:20:00,28.1,28.11,28.02,28.08,5000.0,28.1,28.11,28.02,28.08,5000.0
2013-12-18 13:30:00,28.08,28.39,28.08,28.39,3100.0,28.08,28.39,28.08,28.39,3100.0
2013-12-18 13:40:00,28.35,28.37,28.07,28.24,10800.0,28.35,28.37,28.07,28.24,10800.0
2013-12-18 13:50:00,28.24,28.31,28.05,28.18,9900.0,28.24,28.31,28.05,28.18,9900.0
2013-12-18 14:00:00,28.1,28.26,27.98,28.21,18200.0,28.1,28.26,27.98,28.21,18200.0
2013-12-18 14:10:00,28.22,28.59,28.21,28.58,17500.0,28.22,28.59,28.21,28.58,17500.0
2013-12-18 14:20:00,28.59,28.9,28.59,28.9,10400.0,28.59,28.9,28.59,28.9,10400.0
2013-12-18 14:30:00,28.9,29.12,28.89,28.94,29700.0,28.9,29.12,28.89,28.94,29700.0
2013-12-18 14:40:00,28.95,29.03,28.78,28.83,17900.0,28.95,29.03,28.78,28.83,17900.0
2013-12-18 14:50:00,28.75,29.0,28.73,28.78,22600.0,28.75,29.0,28.73,28.78,22600.0
2013-12-18 15:00:00,28.75,28.94,28.58,28.58,17200.0,28.75,28.94,28.58,28.58,17200.0
2013-12-18 15:10:00,28.56,28.6,28.48,28.5,12200.0,28.56,28.6,28.48,28.5,12200.0
2013-12-18 15:20:00,28.5,28.52,28.33,28.33,18800.0,28.5,28.52,28.33,28.33,18800.0
2013-12-18 15:30:00,28.34,28.35,28.24,28.31,21500.0,28.34,28.35,28.24,28.31,21500.0
2013-12-18 15:40:00,28.31,28.53,28.31,28.47,27700.0,28.31,28.53,28.31,28.47,27700.0
2013-12-18 15:50:00,28.44,28.58,28.44,28.56,40400.0,28.44,28.58,28.44,28.56,40400.0
2013-12-19 09:30:00,28.32,28.86,28.32,28.68,6100.0,28.32,28.86,28.32,28.68,6100.0
2013-12-19 09:40:00,28.65,28.69,28.55,28.58,4500.0,28.65,28.69,28.55,28.58,4500.0
2013-12-19 09:50:00,28.6,28.74,28.56,28.74,8700.0,28.6,28.74,28.56,28.74,8700.0
2013-12-19 10:00:00,28.74,28.74,28.67,28.74,7100.0,28.74,28.74,28.67,28.74,7100.0
2013-12-19 10:10:00,28.73,28.78,28.59,28.62,11100.0,28.73,28.78,28.59,28.62,11100.0
2013-12-19 10:20:00,28.63,28.69,28.6,28.69,2600.0,28.63,28.69,28.6,28.69,2600.0
2013-12-19 10:30:00,28.74,28.77,28.71,28.77,3300.0,28.74,28.77,28.71,28.77,3300.0
2013-12-19 10:40:00,28.77,29.02,28.73,28.83,19300.0,28.77,29.02,28.73,28.83,19300.0
2013-12-19 10:50:00,28.83,28.97,28.83,28.96,17800.0,28.83,28.97,28.83,28.96,17800.0
2013-12-19 11:00:00,28.99,29.0,28.8,28.85,11800.0,28.99,29.0,28.8,28.85,11800.0
2013-12-19 11:10:00,28.85,28.99,28.84,28.95,3500.0,28.85,28.99,28.84,28.95,3500.0
2013-12-19 11:20:00,28.97,29.09,28.96,29.0,6500.0,28.97,29.09,28.96,29.0,6500.0
2013-12-19 11:30:00,29.01,29.12,28.95,29.05,12100.0,29.01,29.12,28.95,29.05,12100.0
2013-12-19 11:40:00,29.05,29.1,29.03,29.1,2500.0,29.05,29.1,29.03,29.1,2500.0
2013-12-19 11:50:00,29.12,29.21,29.05,29.13,10700.0,29.12,29.21,29.05,29.13,10700.0
2013-12-19 12:00:00,29.1,29.12,28.98,29.09,6400.0,29.1,29.12,28.98,29.09,6400.0
2013-12-19 12:10:00,29.13,29.2,29.1,29.12,4800.0,29.13,29.2,29.1,29.12,4800.0
2013-12-19 12:20:00,29.11,29.15,28.98,29.13,7700.0,29.11,29.15,28.98,29.13,7700.0
2013-12-19 12:30:00,29.13,29.13,29.0,29.02,3000.0,29.13,29.13,29.0,29.02,3000.0
2013-12-19 12:40:00,29.0,29.04,28.96,28.99,6000.0,29.0,29.04,28.96,28.99,6000.0
2013-12-19 12:50:00,29.0,29.03,28.98,28.99,9600.0,29.0,29.03,28.98,28.99,9600.0
2013-12-19 13:00:00,28.96,29.03,28.96,29.03,9100.0,28.96,29.03,28.96,29.03,9100.0
2013-12-19 13:10:00,29.03,29.13,29.03,29.13,3300.0,29.03,29.13,29.03,29.13,3300.0
2013-12-19 13:20:00,29.15,29.15,28.98,29.01,5200.0,29.15,29.15,28.98,29.01,5200.0
2013-12-19 13:30:00,29.04,29.09,29.0,29.0,3600.0,29.04,29.09,29.0,29.0,3600.0
2013-12-19 13:40:00,29.02,29.03,28.93,28.93,2400.0,29.02,29.03,28.93,28.93,2400.0
2013-12-19 13:50:00,28.91,29.01,28.91,29.01,4000.0,28.91,29.01,28.91,29.01,4000.0
2013-12-19 14:00:00,29.06,29.18,29.03,29.18,5400.0,29.06,29.18,29.03,29.18,5400.0
2013-12-19 14:10:00,29.18,29.25,29.14,29.25,8200.0,29.18,29.25,29.14,29.25,8200.0
2013-12-19 14:20:00,29.26,29.27,29.17,29.24,11000.0,29.26,29.27,29.17,29.24,11000.0
2013-12-19 14:30:00,29.26,29.27,29.19,29.24,4600.0,29.26,29.27,29.19,29.24,4600.0
2013-12-19 14:40:00,29.22,29.26,29.22,29.26,8100.0,29.22,29.26,29.22,29.26,8100.0
2013-12-19 14:50:00,29.22,29.25,29.22,29.23,7100.0,29.22,29.25,29.22,29.23,7100.0
2013-12-19 15:00:00,29.23,29.25,29.21,29.25,5900.0,29.23,29.25,29.21,29.25,5900.0
2013-12-19 15:10:00,29.24,29.36,29.24,29.33,12600.0,29.24,29.36,29.24,29.33,12600.0
2013-12-19 15:20:00,29.34,29.47,29.33,29.44,17300.0,29.34,29.47,29.33,29.44,17300.0
2013-12-19 15:30:00,29.44,29.68,29.44,29.66,20600.0,29.44,29.68,29.44,29.66,20600.0
2013-12-19 15:40:00,29.68,29.78,29.65,29.67,26000.0,29.68,29.78,29.65,29.67,26000.0
2013-12-19 15:50:00,29.68,29.78,29.62,29.73,44200.0,29.68,29.78,29.62,29.73,44200.0
2013-12-20 09:30:00,29.46,29.5,29.37,29.47,7300.0,29.46,29.5,29.37,29.47,7300.0
2013-12-20 09:40:00,29.5,29.61,29.45,29.45,4100.0,29.5,29.61,29.45,29.45,4100.0
2013-12-20 09:50:00,29.42,29.54,29.41,29.5,6100.0,29.42,29.54,29.41,29.5,6100.0
2013-12-20 10:00:00,29.54,29.57,29.5,29.52,7400.0,29.54,29.57,29.5,29.52,7400.0
2013-12-20 10:10:00,29.48,29.56,29.44,29.49,11300.0,29.48,29.56,29.44,29.49,11300.0
2013-12-20 10:20:00,29.49,29.51,29.29,29.34,10000.0,29.49,29.51,29.29,29.34,10000.0
2013-12-20 10:30:00,29.28,29.3,29.23,29.23,500.0,29.28,29.3,29.23,29.23,500.0
2013-12-20 10:40:00,29.28,29.29,29.22,29.29,4400.0,29.28,29.29,29.22,29.29,4400.0
2013-12-20 10:50:00,29.22,29.32,29.22,29.27,1900.0,29.22,29.32,29.22,29.27,1900.0
2013-12-20 11:00:00,29.29,29.29,29.24,29.29,3100.0,29.29,29.29,29.24,29.29,3100.0
2013-12-20 11:10:00,29.29,29.31,29.25,29.31,2400.0,29.29,29.31,29.25,29.31,2400.0
2013-12-20 11:20:00,29.31,29.44,29.25,29.42,4400.0,29.31,29.44,29.25,29.42,4400.0
2013-12-20 11:30:00,29.38,29.45,29.37,29.44,2300.0,29.38,29.45,29.37,29.44,2300.0
2013-12-20 11:40:00,29.45,29.5,29.39,29.44,4400.0,29.45,29.5,29.39,29.44,4400.0
2013-12-20 11:50:00,29.45,29.5,29.45,29.45,3700.0,29.45,29.5,29.45,29.45,3700.0
2013-12-20 12:00:00,29.4,29.6,29.39,29.6,10700.0,29.4,29.6,29.39,29.6,10700.0
2013-12-20 12:10:00,29.58,29.64,29.55,29.64,5900.0,29.58,29.64,29.55,29.64,5900.0
2013-12-20 12:20:00,29.64,29.8,29.64,29.76,9000.0,29.64,29.8,29.64,29.76,9000.0
2013-12-20 12:30:00,29.74,29.93,29.74,29.92,8900.0,29.74,29.93,29.74,29.92,8900.0
2013-12-20 12:40:00,29.95,30.01,29.95,29.98,6300.0,29.95,30.01,29.95,29.98,6300.0
2013-12-20 12:50:00,29.98,30.06,29.95,30.04,6600.0,29.98,30.06,29.95,30.04,6600.0
2013-12-20 13:00:00,30.04,30.04,29.83,29.9,7300.0,30.04,30.04,29.83,29.9,7300.0
2013-12-20 13:10:00,29.89,30.0,29.87,29.9,8700.0,29.89,30.0,29.87,29.9,8700.0
2013-12-20 13:20:00,29.9,30.0,29.87,29.9,4500.0,29.9,30.0,29.87,29.9,4500.0
2013-12-20 13:30:00,29.9,29.9,29.82,29.86,5300.0,29.9,29.9,29.82,29.86,5300.0
2013-12-20 13:40:00,29.81,29.95,29.81,29.95,3500.0,29.81,29.95,29.81,29.95,3500.0
2013-12-20 13:50:00,29.9,29.99,29.89,29.99,2900.0,29.9,29.99,29.89,29.99,2900.0
2013-12-20 14:00:00,30.0,30.01,29.96,30.0,9300.0,30.0,30.01,29.96,30.0,9300.0
2013-12-20 14:10:00,30.0,30.15,29.99,30.15,11200.0,30.0,30.15,29.99,30.15,11200.0
2013-12-20 14:20:00,30.18,30.25,30.06,30.06,3500.0,30.18,30.25,30.06,30.06,3500.0
2013-12-20 14:30:00,30.07,30.17,30.07,30.08,4600.0,30.07,30.17,30.07,30.08,4600.0
2013-12-20 14:40:00,30.08,30.08,30.07,30.07,4500.0,30.08,30.08,30.07,30.07,4500.0
2013-12-20 14:50:00,30.08,30.13,30.07,30.12,9100.0,30.08,30.13,30.07,30.12,9100.0
2013-12-20 15:00:00,30.13,30.3,30.07,30.3,9400.0,30.13,30.3,30.07,30.3,9400.0
2013-12-20 15:10:00,30.28,30.34,30.22,30.24,18000.0,30.28,30.34,30.22,30.24,18000.0
2013-12-20 15:20:00,30.22,30.26,30.07,30.08,14400.0,30.22,30.26,30.07,30.08,14400.0
2013-12-20 15:30:00,30.05,30.09,29.99,30.0,28200.0,30.05,30.09,29.99,30.0,28200.0
2013-12-20 15:40:00,30.0,30.26,29.99,30.21,52400.0,30.0,30.26,29.99,30.21,52400.0
2013-12-20 15:50:00,30.21,30.48,30.11,30.35,193100.0,30.21,30.48,30.11,30.35,193100.0
2013-12-23 09:30:00,30.3,30.3,30.0,30.18,10700.0,30.3,30.3,30.0,30.18,10700.0
2013-12-23 09:40:00,30.23,30.3,30.08,30.29,5500.0,30.23,30.3,30.08,30.29,5500.0
2013-12-23 09:50:00,30.24,30.57,30.23,30.57,7800.0,30.24,30.57,30.23,30.57,7800.0
2013-12-23 10:00:00,30.57,30.77,30.45,30.71,18500.0,30.57,30.77,30.45,30.71,18500.0
2013-12-23 10:10:00,30.75,30.94,30.75,30.94,5500.0,30.75,30.94,30.75,30.94,5500.0
2013-12-23 10:20:00,30.94,31.14,30.94,31.13,14700.0,30.94,31.14,30.94,31.13,14700.0
2013-12-23 10:30:00,31.14,31.27,31.13,31.22,7600.0,31.14,31.27,31.13,31.22,7600.0
2013-12-23 10:40:00,31.23,31.23,31.09,31.17,8600.0,31.23,31.23,31.09,31.17,8600.0
2013-12-23 10:50:00,31.19,31.25,31.17,31.25,10300.0,31.19,31.25,31.17,31.25,10300.0
2013-12-23 11:00:00,31.25,31.27,31.19,31.25,12900.0,31.25,31.27,31.19,31.25,12900.0
2013-12-23 11:10:00,31.26,31.26,31.12,31.14,22800.0,31.26,31.26,31.12,31.14,22800.0
2013-12-23 11:20:00,31.12,31.16,30.96,31.05,14300.0,31.12,31.16,30.96,31.05,14300.0
2013-12-23 11:30:00,31.05,31.07,30.96,30.96,7100.0,31.05,31.07,30.96,30.96,7100.0
2013-12-23 11:40:00,30.96,30.99,30.92,30.99,10000.0,30.96,30.99,30.92,30.99,10000.0
2013-12-23 11:50:00,31.02,31.02,30.84,30.87,8600.0,31.02,31.02,30.84,30.87,8600.0
2013-12-23 12:00:00,30.84,30.89,30.82,30.83,4100.0,30.84,30.89,30.82,30.83,4100.0
2013-12-23 12:10:00,30.85,30.88,30.83,30.88,3100.0,30.85,30.88,30.83,30.88,3100.0
2013-12-23 12:20:00,30.88,30.93,30.83,30.88,7400.0,30.88,30.93,30.83,30.88,7400.0
2013-12-23 12:30:00,30.86,30.89,30.83,30.86,5800.0,30.86,30.89,30.83,30.86,5800.0
2013-12-23 12:40:00,30.86,30.92,30.86,30.92,4000.0,30.86,30.92,30.86,30.92,4000.0
2013-12-23 12:50:00,30.95,30.95,30.85,30.91,3800.0,30.95,30.95,30.85,30.91,3800.0
2013-12-23 13:00:00,30.9,30.91,30.84,30.86,3000.0,30.9,30.91,30.84,30.86,3000.0
2013-12-23 13:10:00,30.86,30.92,30.85,30.87,5600.0,30.86,30.92,30.85,30.87,5600.0
2013-12-23 13:20:00,30.89,30.91,30.87,30.89,2000.0,30.89,30.91,30.87,30.89,2000.0
2013-12-23 13:30:00,30.91,30.95,30.87,30.91,2600.0,30.91,30.95,30.87,30.91,2600.0
2013-12-23 13:40:00,30.95,30.95,30.82,30.85,6100.0,30.95,30.95,30.82,30.85,6100.0
2013-12-23 13:50:00,30.85,30.95,30.82,30.95,5500.0,30.85,30.95,30.82,30.95,5500.0
2013-12-23 14:00:00,30.95,30.97,30.88,30.9,4300.0,30.95,30.97,30.88,30.9,4300.0
2013-12-23 14:10:00,30.89,30.89,30.8,30.84,16400.0,30.89,30.89,30.8,30.84,16400.0
2013-12-23 14:20:00,30.83,30.86,30.74,30.77,10900.0,30.83,30.86,30.74,30.77,10900.0
2013-12-23 14:30:00,30.77,30.83,30.69,30.81,9600.0,30.77,30.83,30.69,30.81,9600.0
2013-12-23 14:40:00,30.81,30.81,30.75,30.76,7000.0,30.81,30.81,30.75,30.76,7000.0
2013-12-23 14:50:00,30.76,30.78,30.68,30.71,6100.0,30.76,30.78,30.68,30.71,6100.0
2013-12-23 15:00:00,30.68,30.68,30.63,30.64,6800.0,30.68,30.68,30.63,30.64,6800.0
2013-12-23 15:10:00,30.64,30.71,30.64,30.69,9500.0,30.64,30.71,30.64,30.69,9500.0
2013-12-23 15:20:00,30.66,30.77,30.66,30.71,15400.0,30.66,30.77,30.66,30.71,15400.0
2013-12-23 15:30:00,30.69,30.76,30.64,30.76,25200.0,30.69,30.76,30.64,30.76,25200.0
2013-12-23 15:40:00,30.76,30.93,30.75,30.93,15900.0,30.76,30.93,30.75,30.93,15900.0
2013-12-23 15:50:00,30.91,30.98,30.91,30.93,30400.0,30.91,30.98,30.91,30.93,30400.0
2013-12-24 09:30:00,30.8,31.15,30.07,30.28,8900.0,30.8,31.15,30.07,30.28,8900.0
2013-12-24 09:40:00,30.28,30.5,30.28,30.49,5800.0,30.28,30.5,30.28,30.49,5800.0
2013-12-24 09:50:00,30.52,31.07,30.52,30.97,36900.0,30.52,31.07,30.52,30.97,36900.0
2013-12-24 10:00:00,30.98,31.14,30.98,31.14,2700.0,30.98,31.14,30.98,31.14,2700.0
2013-12-24 10:10:00,31.14,31.19,31.07,31.14,11500.0,31.14,31.19,31.07,31.14,11500.0
2013-12-24 10:20:00,31.15,31.31,31.07,31.2,4500.0,31.15,31.31,31.07,31.2,4500.0
2013-12-24 10:30:00,31.3,31.39,31.24,31.32,4600.0,31.3,31.39,31.24,31.32,4600.0
2013-12-24 10:40:00,31.24,31.39,31.17,31.39,12900.0,31.24,31.39,31.17,31.39,12900.0
2013-12-24 10:50:00,31.35,31.35,31.27,31.3,4600.0,31.35,31.35,31.27,31.3,4600.0
2013-12-24 11:00:00,31.3,31.32,31.2,31.24,4400.0,31.3,31.32,31.2,31.24,4400.0
2013-12-24 11:10:00,31.21,31.3,31.18,31.3,1900.0,31.21,31.3,31.18,31.3,1900.0
2013-12-24 11:20:00,31.3,31.3,31.26,31.28,2400.0,31.3,31.3,31.26,31.28,2400.0
2013-12-24 11:30:00,31.3,31.39,31.3,31.32,3200.0,31.3,31.39,31.3,31.32,3200.0
2013-12-24 11:40:00,31.32,31.38,31.23,31.25,3900.0,31.32,31.38,31.23,31.25,3900.0
2013-12-24 11:50:00,31.24,31.31,31.21,31.25,4800.0,31.24,31.31,31.21,31.25,4800.0
2013-12-24 12:00:00,31.27,31.28,31.19,31.28,1400.0,31.27,31.28,31.19,31.28,1400.0
2013-12-24 12:10:00,31.25,31.28,31.25,31.28,4200.0,31.25,31.28,31.25,31.28,4200.0
2013-12-24 12:20:00,31.25,31.28,31.22,31.28,3600.0,31.25,31.28,31.22,31.28,3600.0
2013-12-24 12:30:00,31.29,31.29,31.18,31.22,3000.0,31.29,31.29,31.18,31.22,3000.0
2013-12-24 12:40:00,31.2,31.25,31.19,31.21,4900.0,31.2,31.25,31.19,31.21,4900.0
2013-12-24 12:50:00,31.21,31.32,31.1,31.32,42800.0,31.21,31.32,31.1,31.32,42800.0
2013-12-26 09:30:00,31.3,31.34,30.14,31.08,4700.0,31.3,31.34,30.14,31.08,4700.0
2013-12-26 09:40:00,31.08,31.51,31.05,31.41,8600.0,31.08,31.51,31.05,31.41,8600.0
2013-12-26 09:50:00,31.42,31.59,31.4,31.55,2200.0,31.42,31.59,31.4,31.55,2200.0
2013-12-26 10:00:00,31.55,31.56,31.41,31.53,5300.0,31.55,31.56,31.41,31.53,5300.0
2013-12-26 10:10:00,31.53,31.64,31.53,31.64,2700.0,31.53,31.64,31.53,31.64,2700.0
2013-12-26 10:20:00,31.64,31.86,31.57,31.86,3800.0,31.64,31.86,31.57,31.86,3800.0
2013-12-26 10:30:00,31.86,32.06,31.85,31.9,13800.0,31.86,32.06,31.85,31.9,13800.0
2013-12-26 10:40:00,31.92,32.02,31.88,31.96,4400.0,31.92,32.02,31.88,31.96,4400.0
2013-12-26 10:50:00,32.0,32.0,31.59,31.78,12700.0,32.0,32.0,31.59,31.78,12700.0
2013-12-26 11:00:00,31.7,31.94,31.7,31.94,5300.0,31.7,31.94,31.7,31.94,5300.0
2013-12-26 11:10:00,31.87,31.91,31.75,31.82,6300.0,31.87,31.91,31.75,31.82,6300.0
2013-12-26 11:20:00,31.75,31.82,31.7,31.7,2300.0,31.75,31.82,31.7,31.7,2300.0
2013-12-26 11:30:00,31.71,31.92,31.71,31.85,8000.0,31.71,31.92,31.71,31.85,8000.0
2013-12-26 11:40:00,31.8,31.8,31.55,31.68,6900.0,31.8,31.8,31.55,31.68,6900.0
2013-12-26 11:50:00,31.64,31.71,31.61,31.67,4400.0,31.64,31.71,31.61,31.67,4400.0
2013-12-26 12:00:00,31.65,31.65,31.53,31.65,4300.0,31.65,31.65,31.53,31.65,4300.0
2013-12-26 12:10:00,31.62,31.67,31.59,31.6,1100.0,31.62,31.67,31.59,31.6,1100.0
2013-12-26 12:20:00,31.59,31.66,31.52,31.55,4600.0,31.59,31.66,31.52,31.55,4600.0
2013-12-26 12:30:00,31.52,31.52,31.44,31.51,1800.0,31.52,31.52,31.44,31.51,1800.0
2013-12-26 12:40:00,31.51,31.54,31.49,31.52,4300.0,31.51,31.54,31.49,31.52,4300.0
2013-12-26 12:50:00,31.54,31.54,31.43,31.47,1300.0,31.54,31.54,31.43,31.47,1300.0
2013-12-26 13:00:00,31.48,31.51,31.4,31.51,3000.0,31.48,31.51,31.4,31.51,3000.0
2013-12-26 13:10:00,31.52,31.52,31.46,31.46,1600.0,31.52,31.52,31.46,31.46,1600.0
2013-12-26 13:20:00,31.47,31.5,31.43,31.5,2400.0,31.47,31.5,31.43,31.5,2400.0
2013-12-26 13:30:00,31.46,31.5,31.4,31.41,1600.0,31.46,31.5,31.4,31.41,1600.0
2013-12-26 13:40:00,31.48,31.48,31.37,31.37,1600.0,31.48,31.48,31.37,31.37,1600.0
2013-12-26 13:50:00,31.37,31.41,31.12,31.17,10200.0,31.37,31.41,31.12,31.17,10200.0
2013-12-26 14:00:00,31.17,31.2,31.14,31.14,1700.0,31.17,31.2,31.14,31.14,1700.0
2013-12-26 14:10:00,31.19,31.2,31.09,31.09,2400.0,31.19,31.2,31.09,31.09,2400.0
2013-12-26 14:20:00,31.07,31.16,31.07,31.15,4200.0,31.07,31.16,31.07,31.15,4200.0
2013-12-26 14:30:00,31.16,31.18,31.12,31.17,2700.0,31.16,31.18,31.12,31.17,2700.0
2013-12-26 14:40:00,31.13,31.17,31.11,31.17,2100.0,31.13,31.17,31.11,31.17,2100.0
2013-12-26 14:50:00,31.09,31.12,31.06,31.06,2800.0,31.09,31.12,31.06,31.06,2800.0
2013-12-26 15:00:00,31.05,31.05,30.95,30.95,2200.0,31.05,31.05,30.95,30.95,2200.0
2013-12-26 15:10:00,30.96,31.02,30.96,31.01,4800.0,30.96,31.02,30.96,31.01,4800.0
2013-12-26 15:20:00,31.02,31.11,31.01,31.09,8100.0,31.02,31.11,31.01,31.09,8100.0
2013-12-26 15:30:00,31.08,31.08,31.02,31.05,6800.0,31.08,31.08,31.02,31.05,6800.0
2013-12-26 15:40:00,31.05,31.09,31.05,31.05,6100.0,31.05,31.09,31.05,31.05,6100.0
2013-12-26 15:50:00,31.06,31.08,30.96,30.96,21500.0,31.06,31.08,30.96,30.96,21500.0
2013-12-27 09:30:00,30.89,31.09,30.5,30.85,4100.0,30.89,31.09,30.5,30.85,4100.0
2013-12-27 09:40:00,30.98,31.06,30.91,30.98,2100.0,30.98,31.06,30.91,30.98,2100.0
2013-12-27 09:50:00,30.98,30.98,30.86,30.86,3300.0,30.98,30.98,30.86,30.86,3300.0
2013-12-27 10:00:00,30.86,30.92,30.75,30.8,10700.0,30.86,30.92,30.75,30.8,10700.0
2013-12-27 10:10:00,30.78,30.8,30.63,30.63,6700.0,30.78,30.8,30.63,30.63,6700.0
2013-12-27 10:20:00,30.6,30.69,30.58,30.62,2800.0,30.6,30.69,30.58,30.62,2800.0
2013-12-27 10:30:00,30.63,30.67,30.59,30.67,3700.0,30.63,30.67,30.59,30.67,3700.0
2013-12-27 10:40:00,30.65,30.65,30.57,30.61,4300.0,30.65,30.65,30.57,30.61,4300.0
2013-12-27 10:50:00,30.59,30.65,30.52,30.52,12400.0,30.59,30.65,30.52,30.52,12400.0
2013-12-27 11:00:00,30.52,30.56,30.46,30.48,18300.0,30.52,30.56,30.46,30.48,18300.0
2013-12-27 11:10:00,30.5,30.69,30.49,30.69,5600.0,30.5,30.69,30.49,30.69,5600.0
2013-12-27 11:20:00,30.69,30.7,30.51,30.56,3200.0,30.69,30.7,30.51,30.56,3200.0
2013-12-27 11:30:00,30.53,30.58,30.46,30.49,3300.0,30.53,30.58,30.46,30.49,3300.0
2013-12-27 11:40:00,30.47,30.47,30.3,30.3,9300.0,30.47,30.47,30.3,30.3,9300.0
2013-12-27 11:50:00,30.26,30.32,30.2,30.32,6600.0,30.26,30.32,30.2,30.32,6600.0
2013-12-27 12:00:00,30.26,30.33,30.26,30.29,1900.0,30.26,30.33,30.26,30.29,1900.0
2013-12-27 12:10:00,30.29,30.33,30.21,30.21,2800.0,30.29,30.33,30.21,30.21,2800.0
2013-12-27 12:20:00,30.21,30.27,30.0,30.0,4900.0,30.21,30.27,30.0,30.0,4900.0
2013-12-27 12:30:00,30.01,30.04,30.0,30.03,2000.0,30.01,30.04,30.0,30.03,2000.0
2013-12-27 12:40:00,30.02,30.1,30.02,30.1,2500.0,30.02,30.1,30.02,30.1,2500.0
2013-12-27 12:50:00,30.1,30.14,30.08,30.09,5000.0,30.1,30.14,30.08,30.09,5000.0
2013-12-27 13:00:00,30.15,30.32,30.15,30.32,7200.0,30.15,30.32,30.15,30.32,7200.0
2013-12-27 13:10:00,30.34,30.61,30.34,30.61,2300.0,30.34,30.61,30.34,30.61,2300.0
2013-12-27 13:20:00,30.61,30.79,30.61,30.75,4500.0,30.61,30.79,30.61,30.75,4500.0
2013-12-27 13:30:00,30.83,31.04,30.76,31.04,4300.0,30.83,31.04,30.76,31.04,4300.0
2013-12-27 13:40:00,31.05,31.09,31.0,31.05,5100.0,31.05,31.09,31.0,31.05,5100.0
2013-12-27 13:50:00,31.05,31.36,31.05,31.34,8700.0,31.05,31.36,31.05,31.34,8700.0
2013-12-27 14:00:00,31.35,31.45,31.32,31.33,4900.0,31.35,31.45,31.32,31.33,4900.0
2013-12-27 14:10:00,31.32,31.53,31.26,31.5,6500.0,31.32,31.53,31.26,31.5,6500.0
2013-12-27 14:20:00,31.48,31.49,31.41,31.41,2800.0,31.48,31.49,31.41,31.41,2800.0
2013-12-27 14:30:00,31.42,31.43,31.22,31.34,7000.0,31.42,31.43,31.22,31.34,7000.0
2013-12-27 14:40:00,31.39,31.52,31.34,31.43,5300.0,31.39,31.52,31.34,31.43,5300.0
2013-12-27 14:50:00,31.5,31.61,31.39,31.39,8100.0,31.5,31.61,31.39,31.39,8100.0
2013-12-27 15:00:00,31.43,31.53,31.37,31.43,14600.0,31.43,31.53,31.37,31.43,14600.0
2013-12-27 15:10:00,31.42,31.58,31.35,31.57,7500.0,31.42,31.58,31.35,31.57,7500.0
2013-12-27 15:20:00,31.61,31.63,31.41,31.51,7400.0,31.61,31.63,31.41,31.51,7400.0
2013-12-27 15:30:00,31.54,31.54,31.44,31.45,11800.0,31.54,31.54,31.44,31.45,11800.0
2013-12-27 15:40:00,31.47,31.48,31.34,31.48,22700.0,31.47,31.48,31.34,31.48,22700.0
2013-12-27 15:50:00,31.47,31.55,31.39,31.4,40000.0,31.47,31.55,31.39,31.4,40000.0
2013-12-30 09:30:00,31.29,31.55,31.17,31.17,5800.0,31.29,31.55,31.17,31.17,5800.0
2013-12-30 09:40:00,31.04,31.28,31.04,31.19,1200.0,31.04,31.28,31.04,31.19,1200.0
2013-12-30 09:50:00,31.08,31.36,31.07,31.33,2500.0,31.08,31.36,31.07,31.33,2500.0
2013-12-30 10:00:00,31.44,31.51,31.38,31.45,3200.0,31.44,31.51,31.38,31.45,3200.0
2013-12-30 10:10:00,31.51,31.51,31.32,31.4,4200.0,31.51,31.51,31.32,31.4,4200.0
2013-12-30 10:20:00,31.4,31.44,31.35,31.4,2700.0,31.4,31.44,31.35,31.4,2700.0
2013-12-30 10:30:00,31.44,31.61,31.37,31.61,3900.0,31.44,31.61,31.37,31.61,3900.0
2013-12-30 10:40:00,31.61,31.8,31.61,31.8,2800.0,31.61,31.8,31.61,31.8,2800.0
2013-12-30 10:50:00,31.82,31.89,31.44,31.45,8500.0,31.82,31.89,31.44,31.45,8500.0
2013-12-30 11:00:00,31.44,31.55,31.42,31.54,7500.0,31.44,31.55,31.42,31.54,7500.0
2013-12-30 11:10:00,31.52,31.52,31.37,31.37,2600.0,31.52,31.52,31.37,31.37,2600.0
2013-12-30 11:20:00,31.41,31.41,31.37,31.39,1000.0,31.41,31.41,31.37,31.39,1000.0
2013-12-30 11:30:00,31.39,31.45,31.39,31.42,3200.0,31.39,31.45,31.39,31.42,3200.0
2013-12-30 11:40:00,31.36,31.45,31.36,31.41,4200.0,31.36,31.45,31.36,31.41,4200.0
2013-12-30 11:50:00,31.38,31.41,31.37,31.4,4400.0,31.38,31.41,31.37,31.4,4400.0
2013-12-30 12:00:00,31.41,31.48,31.38,31.43,2900.0,31.41,31.48,31.38,31.43,2900.0
2013-12-30 12:10:00,31.43,31.55,31.41,31.48,6200.0,31.43,31.55,31.41,31.48,6200.0
2013-12-30 12:20:00,31.47,31.51,31.45,31.51,1900.0,31.47,31.51,31.45,31.51,1900.0
2013-12-30 12:30:00,31.51,31.51,31.28,31.41,17500.0,31.51,31.51,31.28,31.41,17500.0
2013-12-30 12:40:00,31.42,31.53,31.4,31.49,2700.0,31.42,31.53,31.4,31.49,2700.0
2013-12-30 12:50:00,31.5,31.5,31.38,31.44,5900.0,31.5,31.5,31.38,31.44,5900.0
2013-12-30 13:00:00,31.49,31.49,31.39,31.44,3700.0,31.49,31.49,31.39,31.44,3700.0
2013-12-30 13:10:00,31.48,31.54,31.43,31.43,3600.0,31.48,31.54,31.43,31.43,3600.0
2013-12-30 13:20:00,31.43,31.5,31.36,31.41,3300.0,31.43,31.5,31.36,31.41,3300.0
2013-12-30 13:30:00,31.37,31.37,31.35,31.36,3100.0,31.37,31.37,31.35,31.36,3100.0
2013-12-30 13:40:00,31.36,31.41,31.36,31.41,3000.0,31.36,31.41,31.36,31.41,3000.0
2013-12-30 13:50:00,31.43,31.44,31.4,31.44,2200.0,31.43,31.44,31.4,31.44,2200.0
2013-12-30 14:00:00,31.42,31.47,31.42,31.46,2500.0,31.42,31.47,31.42,31.46,2500.0
2013-12-30 14:10:00,31.47,31.59,31.47,31.56,7600.0,31.47,31.59,31.47,31.56,7600.0
2013-12-30 14:20:00,31.58,31.62,31.52,31.62,3500.0,31.58,31.62,31.52,31.62,3500.0
2013-12-30 14:30:00,31.63,31.73,31.49,31.5,21000.0,31.63,31.73,31.49,31.5,21000.0
2013-12-30 14:40:00,31.46,31.54,31.27,31.31,21300.0,31.46,31.54,31.27,31.31,21300.0
2013-12-30 14:50:00,31.31,31.37,31.28,31.37,8200.0,31.31,31.37,31.28,31.37,8200.0
2013-12-30 15:00:00,31.4,31.54,31.32,31.34,14500.0,31.4,31.54,31.32,31.34,14500.0
2013-12-30 15:10:00,31.35,31.51,31.32,31.4,10000.0,31.35,31.51,31.32,31.4,10000.0
2013-12-30 15:20:00,31.36,31.47,31.21,31.41,21100.0,31.36,31.47,31.21,31.41,21100.0
2013-12-30 15:30:00,31.38,31.42,31.32,31.4,10100.0,31.38,31.42,31.32,31.4,10100.0
2013-12-30 15:40:00,31.4,31.52,31.33,31.37,22200.0,31.4,31.52,31.33,31.37,22200.0
2013-12-30 15:50:00,31.3,31.37,31.26,31.33,12900.0,31.3,31.37,31.26,31.33,12900.0
2013-12-31 09:30:00,31.51,31.51,31.33,31.34,2200.0,31.51,31.51,31.33,31.34,2200.0
2013-12-31 09:40:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2013-12-31 09:50:00,31.49,31.71,31.43,31.67,1500.0,31.49,31.71,31.43,31.67,1500.0
2013-12-31 10:00:00,31.98,31.98,31.76,31.79,2800.0,31.98,31.98,31.76,31.79,2800.0
2013-12-31 10:10:00,31.77,31.82,31.75,31.75,800.0,31.77,31.82,31.75,31.75,800.0
2013-12-31 10:20:00,31.79,31.84,31.79,31.84,900.0,31.79,31.84,31.79,31.84,900.0
2013-12-31 10:30:00,31.78,31.82,31.78,31.81,3600.0,31.78,31.82,31.78,31.81,3600.0
2013-12-31 10:40:00,31.8,32.01,31.8,31.99,16000.0,31.8,32.01,31.8,31.99,16000.0
2013-12-31 10:50:00,31.99,32.0,31.92,32.0,3200.0,31.99,32.0,31.92,32.0,3200.0
2013-12-31 11:00:00,32.0,32.05,31.98,32.04,10300.0,32.0,32.05,31.98,32.04,10300.0
2013-12-31 11:10:00,32.0,32.08,32.0,32.08,1600.0,32.0,32.08,32.0,32.08,1600.0
2013-12-31 11:20:00,32.07,32.08,32.02,32.02,1300.0,32.07,32.08,32.02,32.02,1300.0
2013-12-31 11:30:00,32.02,32.19,32.02,32.19,1800.0,32.02,32.19,32.02,32.19,1800.0
2013-12-31 11:40:00,32.19,32.36,32.16,32.2,4500.0,32.19,32.36,32.16,32.2,4500.0
2013-12-31 11:50:00,32.2,32.38,32.13,32.29,1600.0,32.2,32.38,32.13,32.29,1600.0
2013-12-31 12:00:00,32.4,32.41,32.2,32.21,4100.0,32.4,32.41,32.2,32.21,4100.0
2013-12-31 12:10:00,32.2,32.21,32.12,32.17,6200.0,32.2,32.21,32.12,32.17,6200.0
2013-12-31 12:20:00,32.18,32.25,32.14,32.25,2100.0,32.18,32.25,32.14,32.25,2100.0
2013-12-31 12:30:00,32.25,32.38,32.25,32.38,3300.0,32.25,32.38,32.25,32.38,3300.0
2013-12-31 12:40:00,32.37,32.45,32.37,32.42,2800.0,32.37,32.45,32.37,32.42,2800.0
2013-12-31 12:50:00,32.42,32.43,32.31,32.31,2800.0,32.42,32.43,32.31,32.31,2800.0
2013-12-31 13:00:00,32.31,32.31,32.2,32.27,2800.0,32.31,32.31,32.2,32.27,2800.0
2013-12-31 13:10:00,32.27,32.27,32.26,32.27,800.0,32.27,32.27,32.26,32.27,800.0
2013-12-31 13:20:00,32.27,32.31,32.25,32.3,4900.0,32.27,32.31,32.25,32.3,4900.0
2013-12-31 13:30:00,32.3,32.3,32.19,32.23,10000.0,32.3,32.3,32.19,32.23,10000.0
2013-12-31 13:40:00,32.21,32.22,32.19,32.21,1600.0,32.21,32.22,32.19,32.21,1600.0
2013-12-31 13:50:00,32.19,32.2,32.17,32.17,1300.0,32.19,32.2,32.17,32.17,1300.0
2013-12-31 14:00:00,32.16,32.18,32.1,32.11,2000.0,32.16,32.18,32.1,32.11,2000.0
2013-12-31 14:10:00,32.07,32.1,31.96,32.03,3200.0,32.07,32.1,31.96,32.03,3200.0
2013-12-31 14:20:00,32.03,32.08,31.96,31.97,3100.0,32.03,32.08,31.96,31.97,3100.0
2013-12-31 14:30:00,31.9,31.97,31.9,31.97,2600.0,31.9,31.97,31.9,31.97,2600.0
2013-12-31 14:40:00,31.97,32.0,31.94,31.99,2900.0,31.97,32.0,31.94,31.99,2900.0
2013-12-31 14:50:00,32.0,32.0,31.95,31.99,1300.0,32.0,32.0,31.95,31.99,1300.0
2013-12-31 15:00:00,31.97,31.99,31.94,31.98,3900.0,31.97,31.99,31.94,31.98,3900.0
2013-12-31 15:10:00,31.96,32.0,31.96,32.0,3200.0,31.96,32.0,31.96,32.0,3200.0
2013-12-31 15:20:00,32.0,32.0,31.93,31.97,4600.0,32.0,32.0,31.93,31.97,4600.0
2013-12-31 15:30:00,31.96,32.0,31.96,31.98,2900.0,31.96,32.0,31.96,31.98,2900.0
2013-12-31 15:40:00,31.98,32.01,31.96,31.98,10700.0,31.98,32.01,31.96,31.98,10700.0
2013-12-31 15:50:00,31.99,32.0,31.94,31.98,22400.0,31.99,32.0,31.94,31.98,22400.0
2014-01-02 09:30:00,32.0,32.0,31.46,31.9,2300.0,32.0,32.0,31.46,31.9,2300.0
2014-01-02 09:40:00,31.69,31.89,31.69,31.74,4000.0,31.69,31.89,31.69,31.74,4000.0
2014-01-02 09:50:00,31.73,31.78,31.48,31.61,5600.0,31.73,31.78,31.48,31.61,5600.0
2014-01-02 10:00:00,31.66,31.67,31.59,31.59,3400.0,31.66,31.67,31.59,31.59,3400.0
2014-01-02 10:10:00,31.65,31.71,31.58,31.59,8400.0,31.65,31.71,31.58,31.59,8400.0
2014-01-02 10:20:00,31.59,31.71,31.58,31.62,5100.0,31.59,31.71,31.58,31.62,5100.0
2014-01-02 10:30:00,31.72,31.79,31.71,31.79,1100.0,31.72,31.79,31.71,31.79,1100.0
2014-01-02 10:40:00,31.79,31.96,31.79,31.86,21000.0,31.79,31.96,31.79,31.86,21000.0
2014-01-02 10:50:00,31.87,31.87,31.68,31.69,5000.0,31.87,31.87,31.68,31.69,5000.0
2014-01-02 11:00:00,31.68,31.78,31.68,31.78,2400.0,31.68,31.78,31.68,31.78,2400.0
2014-01-02 11:10:00,31.75,31.78,31.71,31.78,1700.0,31.75,31.78,31.71,31.78,1700.0
2014-01-02 11:20:00,31.78,31.85,31.67,31.8,12900.0,31.78,31.85,31.67,31.8,12900.0
2014-01-02 11:30:00,31.85,32.03,31.84,32.03,2400.0,31.85,32.03,31.84,32.03,2400.0
2014-01-02 11:40:00,32.1,32.19,32.1,32.14,3700.0,32.1,32.19,32.1,32.14,3700.0
2014-01-02 11:50:00,32.14,32.14,32.04,32.04,3500.0,32.14,32.14,32.04,32.04,3500.0
2014-01-02 12:00:00,32.12,32.22,32.07,32.22,3800.0,32.12,32.22,32.07,32.22,3800.0
2014-01-02 12:10:00,32.18,32.34,32.18,32.27,4500.0,32.18,32.34,32.18,32.27,4500.0
2014-01-02 12:20:00,32.29,32.37,32.26,32.34,3800.0,32.29,32.37,32.26,32.34,3800.0
2014-01-02 12:30:00,32.35,32.35,32.26,32.29,4700.0,32.35,32.35,32.26,32.29,4700.0
2014-01-02 12:40:00,32.29,32.32,32.23,32.26,2900.0,32.29,32.32,32.23,32.26,2900.0
2014-01-02 12:50:00,32.25,32.6,32.25,32.6,6800.0,32.25,32.6,32.25,32.6,6800.0
2014-01-02 13:00:00,32.59,32.61,32.52,32.53,4400.0,32.59,32.61,32.52,32.53,4400.0
2014-01-02 13:10:00,32.61,32.64,32.54,32.58,2100.0,32.61,32.64,32.54,32.58,2100.0
2014-01-02 13:20:00,32.61,32.75,32.55,32.55,8000.0,32.61,32.75,32.55,32.55,8000.0
2014-01-02 13:30:00,32.58,32.6,32.44,32.44,3100.0,32.58,32.6,32.44,32.44,3100.0
2014-01-02 13:40:00,32.44,32.45,32.33,32.38,2200.0,32.44,32.45,32.33,32.38,2200.0
2014-01-02 13:50:00,32.38,32.55,32.38,32.51,4900.0,32.38,32.55,32.38,32.51,4900.0
2014-01-02 14:00:00,32.48,32.48,32.38,32.43,2500.0,32.48,32.48,32.38,32.43,2500.0
2014-01-02 14:10:00,32.5,32.5,32.4,32.4,4000.0,32.5,32.5,32.4,32.4,4000.0
2014-01-02 14:20:00,32.4,32.47,32.35,32.45,5200.0,32.4,32.47,32.35,32.45,5200.0
2014-01-02 14:30:00,32.49,32.51,32.45,32.45,7400.0,32.49,32.51,32.45,32.45,7400.0
2014-01-02 14:40:00,32.44,32.5,32.44,32.49,2300.0,32.44,32.5,32.44,32.49,2300.0
2014-01-02 14:50:00,32.45,32.48,32.35,32.4,3100.0,32.45,32.48,32.35,32.4,3100.0
2014-01-02 15:00:00,32.36,32.41,32.36,32.41,1600.0,32.36,32.41,32.36,32.41,1600.0
2014-01-02 15:10:00,32.41,32.49,32.41,32.46,5600.0,32.41,32.49,32.41,32.46,5600.0
2014-01-02 15:20:00,32.47,32.5,32.46,32.48,5200.0,32.47,32.5,32.46,32.48,5200.0
2014-01-02 15:30:00,32.47,32.48,32.44,32.44,6700.0,32.47,32.48,32.44,32.44,6700.0
2014-01-02 15:40:00,32.44,32.51,32.42,32.49,13900.0,32.44,32.51,32.42,32.49,13900.0
2014-01-02 15:50:00,32.49,32.55,32.45,32.49,34100.0,32.49,32.55,32.45,32.49,34100.0
2014-01-03 09:30:00,32.61,32.67,32.31,32.56,5100.0,32.61,32.67,32.31,32.56,5100.0
2014-01-03 09:40:00,32.5,32.67,32.5,32.54,1900.0,32.5,32.67,32.5,32.54,1900.0
2014-01-03 09:50:00,32.66,32.92,32.6,32.84,5100.0,32.66,32.92,32.6,32.84,5100.0
2014-01-03 10:00:00,32.82,32.82,32.69,32.69,2800.0,32.82,32.82,32.69,32.69,2800.0
2014-01-03 10:10:00,32.71,32.72,32.66,32.68,4000.0,32.71,32.72,32.66,32.68,4000.0
2014-01-03 10:20:00,32.68,32.77,32.68,32.77,2700.0,32.68,32.77,32.68,32.77,2700.0
2014-01-03 10:30:00,32.78,32.98,32.74,32.9,5300.0,32.78,32.98,32.74,32.9,5300.0
2014-01-03 10:40:00,32.89,32.89,32.62,32.62,3800.0,32.89,32.89,32.62,32.62,3800.0
2014-01-03 10:50:00,32.63,32.73,32.63,32.7,4700.0,32.63,32.73,32.63,32.7,4700.0
2014-01-03 11:00:00,32.72,32.74,32.7,32.72,2700.0,32.72,32.74,32.7,32.72,2700.0
2014-01-03 11:10:00,32.75,32.78,32.59,32.64,7200.0,32.75,32.78,32.59,32.64,7200.0
2014-01-03 11:20:00,32.64,32.64,32.58,32.61,2700.0,32.64,32.64,32.58,32.61,2700.0
2014-01-03 11:30:00,32.61,32.65,32.6,32.62,4100.0,32.61,32.65,32.6,32.62,4100.0
2014-01-03 11:40:00,32.64,32.69,32.6,32.6,5700.0,32.64,32.69,32.6,32.6,5700.0
2014-01-03 11:50:00,32.62,32.64,32.6,32.63,2000.0,32.62,32.64,32.6,32.63,2000.0
2014-01-03 12:00:00,32.64,32.64,32.58,32.59,6000.0,32.64,32.64,32.58,32.59,6000.0
2014-01-03 12:10:00,32.59,32.59,32.44,32.48,4600.0,32.59,32.59,32.44,32.48,4600.0
2014-01-03 12:20:00,32.43,32.43,32.24,32.3,6600.0,32.43,32.43,32.24,32.3,6600.0
2014-01-03 12:30:00,32.29,32.35,32.29,32.31,700.0,32.29,32.35,32.29,32.31,700.0
2014-01-03 12:40:00,32.31,32.34,32.2,32.23,2900.0,32.31,32.34,32.2,32.23,2900.0
2014-01-03 12:50:00,32.23,32.26,32.04,32.12,4000.0,32.23,32.26,32.04,32.12,4000.0
2014-01-03 13:00:00,32.06,32.07,31.94,32.0,15400.0,32.06,32.07,31.94,32.0,15400.0
2014-01-03 13:10:00,32.07,32.23,32.07,32.17,6400.0,32.07,32.23,32.07,32.17,6400.0
2014-01-03 13:20:00,32.24,32.24,32.02,32.02,11500.0,32.24,32.24,32.02,32.02,11500.0
2014-01-03 13:30:00,32.0,32.19,32.0,32.17,3400.0,32.0,32.19,32.0,32.17,3400.0
2014-01-03 13:40:00,32.17,32.17,31.99,31.99,10400.0,32.17,32.17,31.99,31.99,10400.0
2014-01-03 13:50:00,31.99,32.05,31.98,32.05,4400.0,31.99,32.05,31.98,32.05,4400.0
2014-01-03 14:00:00,32.05,32.09,32.04,32.04,4600.0,32.05,32.09,32.04,32.04,4600.0
2014-01-03 14:10:00,32.05,32.08,32.04,32.05,12300.0,32.05,32.08,32.04,32.05,12300.0
2014-01-03 14:20:00,32.05,32.05,31.97,32.0,8800.0,32.05,32.05,31.97,32.0,8800.0
2014-01-03 14:30:00,32.0,32.03,31.88,31.88,5700.0,32.0,32.03,31.88,31.88,5700.0
2014-01-03 14:40:00,31.9,31.91,31.66,31.85,21100.0,31.9,31.91,31.66,31.85,21100.0
2014-01-03 14:50:00,31.91,32.0,31.85,32.0,4800.0,31.91,32.0,31.85,32.0,4800.0
2014-01-03 15:00:00,31.99,32.1,31.99,32.08,5000.0,31.99,32.1,31.99,32.08,5000.0
2014-01-03 15:10:00,32.08,32.28,32.08,32.28,5800.0,32.08,32.28,32.08,32.28,5800.0
2014-01-03 15:20:00,32.31,32.37,31.99,32.0,17600.0,32.31,32.37,31.99,32.0,17600.0
2014-01-03 15:30:00,32.0,32.16,31.99,32.01,10900.0,32.0,32.16,31.99,32.01,10900.0
2014-01-03 15:40:00,32.02,32.09,32.0,32.08,8500.0,32.02,32.09,32.0,32.08,8500.0
2014-01-03 15:50:00,32.08,32.08,31.96,32.03,22200.0,32.08,32.08,31.96,32.03,22200.0
2014-01-06 09:30:00,32.13,32.25,31.89,31.93,5600.0,32.13,32.25,31.89,31.93,5600.0
2014-01-06 09:40:00,31.93,31.93,31.73,31.79,4100.0,31.93,31.93,31.73,31.79,4100.0
2014-01-06 09:50:00,31.84,32.0,31.82,32.0,6600.0,31.84,32.0,31.82,32.0,6600.0
2014-01-06 10:00:00,32.03,32.19,32.02,32.06,12900.0,32.03,32.19,32.02,32.06,12900.0
2014-01-06 10:10:00,32.09,32.12,32.05,32.1,18200.0,32.09,32.12,32.05,32.1,18200.0
2014-01-06 10:20:00,32.09,32.12,32.09,32.11,10800.0,32.09,32.12,32.09,32.11,10800.0
2014-01-06 10:30:00,32.13,32.13,32.05,32.09,7800.0,32.13,32.13,32.05,32.09,7800.0
2014-01-06 10:40:00,32.1,32.11,32.03,32.08,5200.0,32.1,32.11,32.03,32.08,5200.0
2014-01-06 10:50:00,32.05,32.11,32.03,32.11,10700.0,32.05,32.11,32.03,32.11,10700.0
2014-01-06 11:00:00,32.09,32.2,32.09,32.16,6000.0,32.09,32.2,32.09,32.16,6000.0
2014-01-06 11:10:00,32.16,32.16,32.13,32.15,1700.0,32.16,32.16,32.13,32.15,1700.0
2014-01-06 11:20:00,32.18,32.22,32.06,32.11,6600.0,32.18,32.22,32.06,32.11,6600.0
2014-01-06 11:30:00,32.09,32.14,32.07,32.07,4200.0,32.09,32.14,32.07,32.07,4200.0
2014-01-06 11:40:00,32.08,32.13,32.08,32.1,2400.0,32.08,32.13,32.08,32.1,2400.0
2014-01-06 11:50:00,32.12,32.13,32.02,32.02,19500.0,32.12,32.13,32.02,32.02,19500.0
2014-01-06 12:00:00,32.07,32.07,32.02,32.05,11500.0,32.07,32.07,32.02,32.05,11500.0
2014-01-06 12:10:00,32.05,32.05,32.02,32.03,5500.0,32.05,32.05,32.02,32.03,5500.0
2014-01-06 12:20:00,32.04,32.04,32.03,32.04,3700.0,32.04,32.04,32.03,32.04,3700.0
2014-01-06 12:30:00,32.03,32.04,31.76,31.77,6700.0,32.03,32.04,31.76,31.77,6700.0
2014-01-06 12:40:00,31.76,31.89,31.68,31.88,10500.0,31.76,31.89,31.68,31.88,10500.0
2014-01-06 12:50:00,31.89,31.98,31.76,31.85,15400.0,31.89,31.98,31.76,31.85,15400.0
2014-01-06 13:00:00,31.88,31.95,31.69,31.71,23600.0,31.88,31.95,31.69,31.71,23600.0
2014-01-06 13:10:00,31.71,31.81,31.53,31.68,12700.0,31.71,31.81,31.53,31.68,12700.0
2014-01-06 13:20:00,31.71,31.82,31.66,31.66,17200.0,31.71,31.82,31.66,31.66,17200.0
2014-01-06 13:30:00,31.67,31.67,31.48,31.52,17600.0,31.67,31.67,31.48,31.52,17600.0
2014-01-06 13:40:00,31.53,31.65,31.53,31.65,5500.0,31.53,31.65,31.53,31.65,5500.0
2014-01-06 13:50:00,31.65,31.9,31.65,31.73,9400.0,31.65,31.9,31.65,31.73,9400.0
2014-01-06 14:00:00,31.77,31.8,31.52,31.58,10100.0,31.77,31.8,31.52,31.58,10100.0
2014-01-06 14:10:00,31.65,31.67,31.5,31.5,6500.0,31.65,31.67,31.5,31.5,6500.0
2014-01-06 14:20:00,31.45,31.59,31.45,31.53,6700.0,31.45,31.59,31.45,31.53,6700.0
2014-01-06 14:30:00,31.51,31.52,31.45,31.45,2700.0,31.51,31.52,31.45,31.45,2700.0
2014-01-06 14:40:00,31.45,31.58,31.44,31.44,9800.0,31.45,31.58,31.44,31.44,9800.0
2014-01-06 14:50:00,31.45,31.56,31.45,31.54,8000.0,31.45,31.56,31.45,31.54,8000.0
2014-01-06 15:00:00,31.54,31.58,31.5,31.58,4700.0,31.54,31.58,31.5,31.58,4700.0
2014-01-06 15:10:00,31.58,31.68,31.54,31.55,9800.0,31.58,31.68,31.54,31.55,9800.0
2014-01-06 15:20:00,31.6,31.62,31.57,31.62,10400.0,31.6,31.62,31.57,31.62,10400.0
2014-01-06 15:30:00,31.61,31.61,31.5,31.52,8900.0,31.61,31.61,31.5,31.52,8900.0
2014-01-06 15:40:00,31.52,31.53,31.5,31.52,15600.0,31.52,31.53,31.5,31.52,15600.0
2014-01-06 15:50:00,31.52,31.57,31.5,31.55,33500.0,31.52,31.57,31.5,31.55,33500.0
2014-01-07 09:30:00,31.58,31.58,31.01,31.54,2400.0,31.58,31.58,31.01,31.54,2400.0
2014-01-07 09:40:00,31.6,31.82,31.6,31.8,2300.0,31.6,31.82,31.6,31.8,2300.0
2014-01-07 09:50:00,31.81,31.85,31.74,31.79,2000.0,31.81,31.85,31.74,31.79,2000.0
2014-01-07 10:00:00,31.84,32.03,31.81,32.03,3000.0,31.84,32.03,31.81,32.03,3000.0
2014-01-07 10:10:00,32.0,32.05,31.92,31.99,3500.0,32.0,32.05,31.92,31.99,3500.0
2014-01-07 10:20:00,31.99,31.99,31.9,31.91,4100.0,31.99,31.99,31.9,31.91,4100.0
2014-01-07 10:30:00,31.92,31.92,31.71,31.71,18200.0,31.92,31.92,31.71,31.71,18200.0
2014-01-07 10:40:00,31.66,31.77,31.59,31.64,11100.0,31.66,31.77,31.59,31.64,11100.0
2014-01-07 10:50:00,31.56,31.77,31.56,31.71,2100.0,31.56,31.77,31.56,31.71,2100.0
2014-01-07 11:00:00,31.61,31.67,31.61,31.64,2100.0,31.61,31.67,31.61,31.64,2100.0
2014-01-07 11:10:00,31.64,31.68,31.44,31.5,7400.0,31.64,31.68,31.44,31.5,7400.0
2014-01-07 11:20:00,31.46,31.49,31.32,31.35,17600.0,31.46,31.49,31.32,31.35,17600.0
2014-01-07 11:30:00,31.37,31.64,31.37,31.5,36900.0,31.37,31.64,31.37,31.5,36900.0
2014-01-07 11:40:00,31.48,31.48,31.31,31.33,3300.0,31.48,31.48,31.31,31.33,3300.0
2014-01-07 11:50:00,31.32,31.46,31.32,31.39,3900.0,31.32,31.46,31.32,31.39,3900.0
2014-01-07 12:00:00,31.41,31.5,31.39,31.44,1900.0,31.41,31.5,31.39,31.44,1900.0
2014-01-07 12:10:00,31.47,31.47,31.36,31.36,1500.0,31.47,31.47,31.36,31.36,1500.0
2014-01-07 12:20:00,31.36,31.38,31.3,31.3,1400.0,31.36,31.38,31.3,31.3,1400.0
2014-01-07 12:30:00,31.23,31.38,31.23,31.37,1900.0,31.23,31.38,31.23,31.37,1900.0
2014-01-07 12:40:00,31.34,31.36,31.17,31.22,4400.0,31.34,31.36,31.17,31.22,4400.0
2014-01-07 12:50:00,31.21,31.21,31.18,31.2,1300.0,31.21,31.21,31.18,31.2,1300.0
2014-01-07 13:00:00,31.18,31.22,31.12,31.12,3600.0,31.18,31.22,31.12,31.12,3600.0
2014-01-07 13:10:00,31.11,31.11,30.9,30.91,9100.0,31.11,31.11,30.9,30.91,9100.0
2014-01-07 13:20:00,30.9,30.91,30.71,30.71,10200.0,30.9,30.91,30.71,30.71,10200.0
2014-01-07 13:30:00,30.78,30.91,30.76,30.88,6100.0,30.78,30.91,30.76,30.88,6100.0
2014-01-07 13:40:00,30.85,30.85,30.74,30.8,17900.0,30.85,30.85,30.74,30.8,17900.0
2014-01-07 13:50:00,30.8,30.9,30.78,30.79,18800.0,30.8,30.9,30.78,30.79,18800.0
2014-01-07 14:00:00,30.79,30.82,30.74,30.79,5900.0,30.79,30.82,30.74,30.79,5900.0
2014-01-07 14:10:00,30.79,30.8,30.73,30.76,8100.0,30.79,30.8,30.73,30.76,8100.0
2014-01-07 14:20:00,30.75,30.77,30.73,30.75,5600.0,30.75,30.77,30.73,30.75,5600.0
2014-01-07 14:30:00,30.75,30.82,30.61,30.61,12300.0,30.75,30.82,30.61,30.61,12300.0
2014-01-07 14:40:00,30.61,30.72,30.58,30.64,3200.0,30.61,30.72,30.58,30.64,3200.0
2014-01-07 14:50:00,30.68,30.77,30.64,30.64,6900.0,30.68,30.77,30.64,30.64,6900.0
2014-01-07 15:00:00,30.64,30.79,30.64,30.73,5600.0,30.64,30.79,30.64,30.73,5600.0
2014-01-07 15:10:00,30.72,30.73,30.67,30.7,12800.0,30.72,30.73,30.67,30.7,12800.0
2014-01-07 15:20:00,30.69,30.69,30.55,30.56,33200.0,30.69,30.69,30.55,30.56,33200.0
2014-01-07 15:30:00,30.57,30.71,30.56,30.69,6200.0,30.57,30.71,30.56,30.69,6200.0
2014-01-07 15:40:00,30.69,30.74,30.64,30.67,18100.0,30.69,30.74,30.64,30.67,18100.0
2014-01-07 15:50:00,30.7,30.71,30.59,30.61,43200.0,30.7,30.71,30.59,30.61,43200.0
2014-01-08 09:30:00,30.66,30.66,30.5,30.51,4300.0,30.66,30.66,30.5,30.51,4300.0
2014-01-08 09:40:00,30.32,30.54,30.32,30.53,7600.0,30.32,30.54,30.32,30.53,7600.0
2014-01-08 09:50:00,30.46,30.49,30.19,30.25,6600.0,30.46,30.49,30.19,30.25,6600.0
2014-01-08 10:00:00,30.22,30.4,30.22,30.4,1100.0,30.22,30.4,30.22,30.4,1100.0
2014-01-08 10:10:00,30.5,30.68,30.5,30.68,1000.0,30.5,30.68,30.5,30.68,1000.0
2014-01-08 10:20:00,30.64,30.85,30.64,30.71,2900.0,30.64,30.85,30.64,30.71,2900.0
2014-01-08 10:30:00,30.68,30.68,30.45,30.53,5800.0,30.68,30.68,30.45,30.53,5800.0
2014-01-08 10:40:00,30.57,30.61,30.49,30.49,3400.0,30.57,30.61,30.49,30.49,3400.0
2014-01-08 10:50:00,30.38,30.5,30.38,30.41,5700.0,30.38,30.5,30.38,30.41,5700.0
2014-01-08 11:00:00,30.3,30.3,30.05,30.05,1500.0,30.3,30.3,30.05,30.05,1500.0
2014-01-08 11:10:00,30.11,30.31,30.1,30.24,1800.0,30.11,30.31,30.1,30.24,1800.0
2014-01-08 11:20:00,30.35,30.38,30.24,30.31,1900.0,30.35,30.38,30.24,30.31,1900.0
2014-01-08 11:30:00,30.17,30.25,30.02,30.14,13800.0,30.17,30.25,30.02,30.14,13800.0
2014-01-08 11:40:00,30.11,30.25,30.11,30.25,5400.0,30.11,30.25,30.11,30.25,5400.0
2014-01-08 11:50:00,30.29,30.48,30.24,30.24,5600.0,30.29,30.48,30.24,30.24,5600.0
2014-01-08 12:00:00,30.29,30.45,30.2,30.27,25100.0,30.29,30.45,30.2,30.27,25100.0
2014-01-08 12:10:00,30.24,30.38,30.24,30.38,2200.0,30.24,30.38,30.24,30.38,2200.0
2014-01-08 12:20:00,30.4,30.43,30.38,30.38,300.0,30.4,30.43,30.38,30.38,300.0
2014-01-08 12:30:00,30.38,30.49,30.38,30.43,2600.0,30.38,30.49,30.38,30.43,2600.0
2014-01-08 12:40:00,30.37,30.44,30.35,30.44,1400.0,30.37,30.44,30.35,30.44,1400.0
2014-01-08 12:50:00,30.44,30.45,30.35,30.35,1800.0,30.44,30.45,30.35,30.35,1800.0
2014-01-08 13:00:00,30.37,30.38,30.33,30.35,1300.0,30.37,30.38,30.33,30.35,1300.0
2014-01-08 13:10:00,30.35,30.44,30.35,30.39,1700.0,30.35,30.44,30.35,30.39,1700.0
2014-01-08 13:20:00,30.36,30.38,30.28,30.31,1200.0,30.36,30.38,30.28,30.31,1200.0
2014-01-08 13:30:00,30.31,30.45,30.31,30.38,2200.0,30.31,30.45,30.31,30.38,2200.0
2014-01-08 13:40:00,30.34,30.37,30.34,30.35,1400.0,30.34,30.37,30.34,30.35,1400.0
2014-01-08 13:50:00,30.35,30.36,30.27,30.27,4800.0,30.35,30.36,30.27,30.27,4800.0
2014-01-08 14:00:00,30.27,30.35,30.27,30.34,2100.0,30.27,30.35,30.27,30.34,2100.0
2014-01-08 14:10:00,30.3,30.31,30.29,30.29,2100.0,30.3,30.31,30.29,30.29,2100.0
2014-01-08 14:20:00,30.3,30.34,30.29,30.33,1400.0,30.3,30.34,30.29,30.33,1400.0
2014-01-08 14:30:00,30.33,30.44,30.3,30.38,5100.0,30.33,30.44,30.3,30.38,5100.0
2014-01-08 14:40:00,30.45,30.45,30.32,30.4,8200.0,30.45,30.45,30.32,30.4,8200.0
2014-01-08 14:50:00,30.36,30.45,30.35,30.36,14200.0,30.36,30.45,30.35,30.36,14200.0
2014-01-08 15:00:00,30.38,30.48,30.38,30.45,7700.0,30.38,30.48,30.38,30.45,7700.0
2014-01-08 15:10:00,30.44,30.47,30.38,30.39,8700.0,30.44,30.47,30.38,30.39,8700.0
2014-01-08 15:20:00,30.39,30.41,30.33,30.34,6800.0,30.39,30.41,30.33,30.34,6800.0
2014-01-08 15:30:00,30.39,30.44,30.35,30.4,10600.0,30.39,30.44,30.35,30.4,10600.0
2014-01-08 15:40:00,30.43,30.45,30.38,30.43,8300.0,30.43,30.45,30.38,30.43,8300.0
2014-01-08 15:50:00,30.43,30.44,30.36,30.36,34700.0,30.43,30.44,30.36,30.36,34700.0
2014-01-09 09:30:00,30.51,30.51,30.27,30.44,3700.0,30.51,30.51,30.27,30.44,3700.0
2014-01-09 09:40:00,30.27,30.51,30.27,30.51,4800.0,30.27,30.51,30.27,30.51,4800.0
2014-01-09 09:50:00,30.42,30.68,30.41,30.41,30500.0,30.42,30.68,30.41,30.41,30500.0
2014-01-09 10:00:00,30.49,30.5,30.42,30.46,2000.0,30.49,30.5,30.42,30.46,2000.0
2014-01-09 10:10:00,30.42,30.46,30.34,30.44,4300.0,30.42,30.46,30.34,30.44,4300.0
2014-01-09 10:20:00,30.49,30.51,30.41,30.51,3300.0,30.49,30.51,30.41,30.51,3300.0
2014-01-09 10:30:00,30.5,30.55,30.39,30.4,4200.0,30.5,30.55,30.39,30.4,4200.0
2014-01-09 10:40:00,30.39,30.41,30.29,30.32,2800.0,30.39,30.41,30.29,30.32,2800.0
2014-01-09 10:50:00,30.32,30.32,30.2,30.24,6300.0,30.32,30.32,30.2,30.24,6300.0
2014-01-09 11:00:00,30.21,30.27,30.21,30.24,20800.0,30.21,30.27,30.21,30.24,20800.0
2014-01-09 11:10:00,30.28,30.38,30.21,30.33,3600.0,30.28,30.38,30.21,30.33,3600.0
2014-01-09 11:20:00,30.49,30.56,30.45,30.51,5100.0,30.49,30.56,30.45,30.51,5100.0
2014-01-09 11:30:00,30.51,30.53,30.22,30.23,4400.0,30.51,30.53,30.22,30.23,4400.0
2014-01-09 11:40:00,30.23,30.48,30.23,30.33,5800.0,30.23,30.48,30.23,30.33,5800.0
2014-01-09 11:50:00,30.28,30.34,30.24,30.27,2100.0,30.28,30.34,30.24,30.27,2100.0
2014-01-09 12:00:00,30.25,30.45,30.25,30.42,6800.0,30.25,30.45,30.25,30.42,6800.0
2014-01-09 12:10:00,30.43,30.53,30.38,30.38,3900.0,30.43,30.53,30.38,30.38,3900.0
2014-01-09 12:20:00,30.32,30.49,30.32,30.48,3500.0,30.32,30.49,30.32,30.48,3500.0
2014-01-09 12:30:00,30.44,30.56,30.44,30.47,3100.0,30.44,30.56,30.44,30.47,3100.0
2014-01-09 12:40:00,30.48,30.49,30.38,30.41,2100.0,30.48,30.49,30.38,30.41,2100.0
2014-01-09 12:50:00,30.38,30.4,30.36,30.36,1700.0,30.38,30.4,30.36,30.36,1700.0
2014-01-09 13:00:00,30.38,30.48,30.34,30.34,13700.0,30.38,30.48,30.34,30.34,13700.0
2014-01-09 13:10:00,30.32,30.41,30.27,30.36,9000.0,30.32,30.41,30.27,30.36,9000.0
2014-01-09 13:20:00,30.37,30.39,30.35,30.35,9300.0,30.37,30.39,30.35,30.35,9300.0
2014-01-09 13:30:00,30.35,30.36,30.3,30.32,7300.0,30.35,30.36,30.3,30.32,7300.0
2014-01-09 13:40:00,30.32,30.34,30.15,30.15,7500.0,30.32,30.34,30.15,30.15,7500.0
2014-01-09 13:50:00,30.14,30.21,30.11,30.21,4400.0,30.14,30.21,30.11,30.21,4400.0
2014-01-09 14:00:00,30.21,30.27,30.2,30.24,4800.0,30.21,30.27,30.2,30.24,4800.0
2014-01-09 14:10:00,30.26,30.26,30.23,30.23,6100.0,30.26,30.26,30.23,30.23,6100.0
2014-01-09 14:20:00,30.21,30.22,30.13,30.15,8100.0,30.21,30.22,30.13,30.15,8100.0
2014-01-09 14:30:00,30.14,30.15,30.08,30.15,4600.0,30.14,30.15,30.08,30.15,4600.0
2014-01-09 14:40:00,30.12,30.12,29.98,30.04,8400.0,30.12,30.12,29.98,30.04,8400.0
2014-01-09 14:50:00,30.03,30.06,30.0,30.03,8300.0,30.03,30.06,30.0,30.03,8300.0
2014-01-09 15:00:00,30.04,30.04,29.98,30.0,47200.0,30.04,30.04,29.98,30.0,47200.0
2014-01-09 15:10:00,29.99,30.02,29.97,29.98,8100.0,29.99,30.02,29.97,29.98,8100.0
2014-01-09 15:20:00,30.0,30.01,29.99,30.01,6500.0,30.0,30.01,29.99,30.01,6500.0
2014-01-09 15:30:00,29.99,30.02,29.87,30.0,22300.0,29.99,30.02,29.87,30.0,22300.0
2014-01-09 15:40:00,30.0,30.01,29.93,29.96,11900.0,30.0,30.01,29.93,29.96,11900.0
2014-01-09 15:50:00,29.95,29.96,29.87,29.9,23300.0,29.95,29.96,29.87,29.9,23300.0
2014-01-10 09:30:00,29.98,30.1,29.96,30.1,3100.0,29.98,30.1,29.96,30.1,3100.0
2014-01-10 09:40:00,30.1,30.24,29.99,30.08,2400.0,30.1,30.24,29.99,30.08,2400.0
2014-01-10 09:50:00,30.05,30.08,29.88,29.88,1700.0,30.05,30.08,29.88,29.88,1700.0
2014-01-10 10:00:00,29.8,29.85,29.78,29.78,1600.0,29.8,29.85,29.78,29.78,1600.0
2014-01-10 10:10:00,29.76,29.86,29.76,29.86,2700.0,29.76,29.86,29.76,29.86,2700.0
2014-01-10 10:20:00,29.89,30.01,29.89,29.93,2000.0,29.89,30.01,29.89,29.93,2000.0
2014-01-10 10:30:00,29.92,30.0,29.78,29.78,2800.0,29.92,30.0,29.78,29.78,2800.0
2014-01-10 10:40:00,29.79,30.0,29.75,29.91,5500.0,29.79,30.0,29.75,29.91,5500.0
2014-01-10 10:50:00,29.9,29.92,29.88,29.91,600.0,29.9,29.92,29.88,29.91,600.0
2014-01-10 11:00:00,29.96,29.96,29.9,29.94,2600.0,29.96,29.96,29.9,29.94,2600.0
2014-01-10 11:10:00,29.93,29.93,29.74,29.78,2200.0,29.93,29.93,29.74,29.78,2200.0
2014-01-10 11:20:00,29.84,29.95,29.84,29.85,4500.0,29.84,29.95,29.84,29.85,4500.0
2014-01-10 11:30:00,29.8,29.81,29.65,29.66,2300.0,29.8,29.81,29.65,29.66,2300.0
2014-01-10 11:40:00,29.66,29.81,29.66,29.71,6700.0,29.66,29.81,29.66,29.71,6700.0
2014-01-10 11:50:00,29.7,29.7,29.53,29.54,1500.0,29.7,29.7,29.53,29.54,1500.0
2014-01-10 12:00:00,29.59,29.63,29.59,29.6,2200.0,29.59,29.63,29.59,29.6,2200.0
2014-01-10 12:10:00,29.6,29.66,29.57,29.57,3100.0,29.6,29.66,29.57,29.57,3100.0
2014-01-10 12:20:00,29.54,29.55,29.53,29.53,2100.0,29.54,29.55,29.53,29.53,2100.0
2014-01-10 12:30:00,29.52,29.59,29.5,29.55,2700.0,29.52,29.59,29.5,29.55,2700.0
2014-01-10 12:40:00,29.59,29.59,29.5,29.5,5200.0,29.59,29.59,29.5,29.5,5200.0
2014-01-10 12:50:00,29.5,29.55,29.5,29.54,17900.0,29.5,29.55,29.5,29.54,17900.0
2014-01-10 13:00:00,29.55,29.56,29.53,29.55,4600.0,29.55,29.56,29.53,29.55,4600.0
2014-01-10 13:10:00,29.55,29.56,29.54,29.55,5700.0,29.55,29.56,29.54,29.55,5700.0
2014-01-10 13:20:00,29.56,29.56,29.54,29.55,3600.0,29.56,29.56,29.54,29.55,3600.0
2014-01-10 13:30:00,29.55,29.56,29.55,29.55,1100.0,29.55,29.56,29.55,29.55,1100.0
2014-01-10 13:40:00,29.55,29.56,29.46,29.46,6300.0,29.55,29.56,29.46,29.46,6300.0
2014-01-10 13:50:00,29.47,29.52,29.41,29.48,5500.0,29.47,29.52,29.41,29.48,5500.0
2014-01-10 14:00:00,29.49,29.52,29.47,29.49,5000.0,29.49,29.52,29.47,29.49,5000.0
2014-01-10 14:10:00,29.5,29.52,29.5,29.5,2000.0,29.5,29.52,29.5,29.5,2000.0
2014-01-10 14:20:00,29.5,29.51,29.49,29.5,1900.0,29.5,29.51,29.49,29.5,1900.0
2014-01-10 14:30:00,29.5,29.51,29.43,29.44,6100.0,29.5,29.51,29.43,29.44,6100.0
2014-01-10 14:40:00,29.45,29.51,29.45,29.5,13000.0,29.45,29.51,29.45,29.5,13000.0
2014-01-10 14:50:00,29.49,29.49,29.46,29.49,2700.0,29.49,29.49,29.46,29.49,2700.0
2014-01-10 15:00:00,29.49,29.51,29.49,29.5,4400.0,29.49,29.51,29.49,29.5,4400.0
2014-01-10 15:10:00,29.5,29.51,29.39,29.39,9800.0,29.5,29.51,29.39,29.39,9800.0
2014-01-10 15:20:00,29.38,29.4,29.25,29.33,26600.0,29.38,29.4,29.25,29.33,26600.0
2014-01-10 15:30:00,29.32,29.39,29.32,29.37,8400.0,29.32,29.39,29.32,29.37,8400.0
2014-01-10 15:40:00,29.37,29.41,29.36,29.36,5500.0,29.37,29.41,29.36,29.36,5500.0
2014-01-10 15:50:00,29.34,29.38,29.33,29.35,14600.0,29.34,29.38,29.33,29.35,14600.0
2014-01-13 09:30:00,29.24,29.89,29.2,29.89,16800.0,29.24,29.89,29.2,29.89,16800.0
2014-01-13 09:40:00,29.71,29.77,29.65,29.77,5400.0,29.71,29.77,29.65,29.77,5400.0
2014-01-13 09:50:00,29.73,29.91,29.73,29.8,2900.0,29.73,29.91,29.73,29.8,2900.0
2014-01-13 10:00:00,29.75,29.99,29.75,29.86,2700.0,29.75,29.99,29.75,29.86,2700.0
2014-01-13 10:10:00,29.85,29.99,29.83,29.99,5700.0,29.85,29.99,29.83,29.99,5700.0
2014-01-13 10:20:00,29.98,30.0,29.89,29.92,5300.0,29.98,30.0,29.89,29.92,5300.0
2014-01-13 10:30:00,29.97,30.02,29.9,30.01,5300.0,29.97,30.02,29.9,30.01,5300.0
2014-01-13 10:40:00,30.01,30.06,29.93,29.93,2200.0,30.01,30.06,29.93,29.93,2200.0
2014-01-13 10:50:00,30.03,30.05,29.98,30.0,4000.0,30.03,30.05,29.98,30.0,4000.0
2014-01-13 11:00:00,29.97,30.0,29.93,29.95,3700.0,29.97,30.0,29.93,29.95,3700.0
2014-01-13 11:10:00,29.97,30.03,29.94,30.03,19700.0,29.97,30.03,29.94,30.03,19700.0
2014-01-13 11:20:00,30.04,30.18,30.01,30.13,18300.0,30.04,30.18,30.01,30.13,18300.0
2014-01-13 11:30:00,30.13,30.13,29.89,29.92,44400.0,30.13,30.13,29.89,29.92,44400.0
2014-01-13 11:40:00,29.9,30.01,29.9,29.98,2700.0,29.9,30.01,29.9,29.98,2700.0
2014-01-13 11:50:00,29.99,30.01,29.92,30.01,3000.0,29.99,30.01,29.92,30.01,3000.0
2014-01-13 12:00:00,30.0,30.0,29.87,29.97,1800.0,30.0,30.0,29.87,29.97,1800.0
2014-01-13 12:10:00,29.92,30.0,29.92,29.93,1400.0,29.92,30.0,29.92,29.93,1400.0
2014-01-13 12:20:00,29.97,30.01,29.91,30.0,16500.0,29.97,30.01,29.91,30.0,16500.0
2014-01-13 12:30:00,29.98,30.21,29.98,30.06,25400.0,29.98,30.21,29.98,30.06,25400.0
2014-01-13 12:40:00,30.03,30.24,29.98,30.24,1200.0,30.03,30.24,29.98,30.24,1200.0
2014-01-13 12:50:00,30.2,30.28,30.14,30.14,2500.0,30.2,30.28,30.14,30.14,2500.0
2014-01-13 13:00:00,30.22,30.22,30.16,30.22,1600.0,30.22,30.22,30.16,30.22,1600.0
2014-01-13 13:10:00,30.22,30.25,30.17,30.17,3500.0,30.22,30.25,30.17,30.17,3500.0
2014-01-13 13:20:00,30.2,30.23,30.17,30.2,2100.0,30.2,30.23,30.17,30.2,2100.0
2014-01-13 13:30:00,30.21,30.22,30.15,30.2,5500.0,30.21,30.22,30.15,30.2,5500.0
2014-01-13 13:40:00,30.19,30.26,30.12,30.26,9700.0,30.19,30.26,30.12,30.26,9700.0
2014-01-13 13:50:00,30.19,30.25,30.18,30.19,3100.0,30.19,30.25,30.18,30.19,3100.0
2014-01-13 14:00:00,30.19,30.29,30.18,30.27,11700.0,30.19,30.29,30.18,30.27,11700.0
2014-01-13 14:10:00,30.28,30.45,30.28,30.42,10700.0,30.28,30.45,30.28,30.42,10700.0
2014-01-13 14:20:00,30.43,30.43,30.21,30.32,6200.0,30.43,30.43,30.21,30.32,6200.0
2014-01-13 14:30:00,30.29,30.41,30.29,30.3,12600.0,30.29,30.41,30.29,30.3,12600.0
2014-01-13 14:40:00,30.23,30.32,30.23,30.3,2800.0,30.23,30.32,30.23,30.3,2800.0
2014-01-13 14:50:00,30.27,30.3,29.93,29.93,16000.0,30.27,30.3,29.93,29.93,16000.0
2014-01-13 15:00:00,29.88,29.94,29.69,29.73,9500.0,29.88,29.94,29.69,29.73,9500.0
2014-01-13 15:10:00,29.68,29.72,29.4,29.46,10500.0,29.68,29.72,29.4,29.46,10500.0
2014-01-13 15:20:00,29.4,29.82,29.35,29.77,7200.0,29.4,29.82,29.35,29.77,7200.0
2014-01-13 15:30:00,29.77,29.8,29.6,29.6,22600.0,29.77,29.8,29.6,29.6,22600.0
2014-01-13 15:40:00,29.6,29.65,29.58,29.59,26800.0,29.6,29.65,29.58,29.59,26800.0
2014-01-13 15:50:00,29.57,29.65,29.48,29.55,34200.0,29.57,29.65,29.48,29.55,34200.0
2014-01-14 09:30:00,29.74,29.86,29.74,29.76,2700.0,29.74,29.86,29.74,29.76,2700.0
2014-01-14 09:40:00,29.84,29.84,29.77,29.8,400.0,29.84,29.84,29.77,29.8,400.0
2014-01-14 09:50:00,29.75,29.84,29.75,29.84,400.0,29.75,29.84,29.75,29.84,400.0
2014-01-14 10:00:00,29.98,29.98,29.77,29.78,3000.0,29.98,29.98,29.77,29.78,3000.0
2014-01-14 10:10:00,29.75,29.75,29.64,29.7,5800.0,29.75,29.75,29.64,29.7,5800.0
2014-01-14 10:20:00,29.7,29.7,29.62,29.67,20100.0,29.7,29.7,29.62,29.67,20100.0
2014-01-14 10:30:00,29.69,29.7,29.64,29.69,10800.0,29.69,29.7,29.64,29.69,10800.0
2014-01-14 10:40:00,29.75,29.95,29.75,29.95,800.0,29.75,29.95,29.75,29.95,800.0
2014-01-14 10:50:00,29.95,29.95,29.7,29.82,2800.0,29.95,29.95,29.7,29.82,2800.0
2014-01-14 11:00:00,29.81,29.9,29.81,29.9,1300.0,29.81,29.9,29.81,29.9,1300.0
2014-01-14 11:10:00,29.92,29.92,29.87,29.87,800.0,29.92,29.92,29.87,29.87,800.0
2014-01-14 11:20:00,29.81,29.9,29.81,29.9,1200.0,29.81,29.9,29.81,29.9,1200.0
2014-01-14 11:30:00,29.93,29.95,29.71,29.8,3100.0,29.93,29.95,29.71,29.8,3100.0
2014-01-14 11:40:00,29.84,29.84,29.83,29.83,300.0,29.84,29.84,29.83,29.83,300.0
2014-01-14 11:50:00,29.85,29.87,29.85,29.87,400.0,29.85,29.87,29.85,29.87,400.0
2014-01-14 12:00:00,29.88,29.9,29.83,29.83,2900.0,29.88,29.9,29.83,29.83,2900.0
2014-01-14 12:10:00,29.84,29.89,29.81,29.89,500.0,29.84,29.89,29.81,29.89,500.0
2014-01-14 12:20:00,29.89,29.9,29.75,29.75,5600.0,29.89,29.9,29.75,29.75,5600.0
2014-01-14 12:30:00,29.77,29.77,29.75,29.77,700.0,29.77,29.77,29.75,29.77,700.0
2014-01-14 12:40:00,29.78,29.81,29.76,29.81,1100.0,29.78,29.81,29.76,29.81,1100.0
2014-01-14 12:50:00,29.78,29.8,29.73,29.76,2000.0,29.78,29.8,29.73,29.76,2000.0
2014-01-14 13:00:00,29.73,29.81,29.73,29.81,500.0,29.73,29.81,29.73,29.81,500.0
2014-01-14 13:10:00,29.81,30.0,29.76,29.87,27300.0,29.81,30.0,29.76,29.87,27300.0
2014-01-14 13:20:00,29.85,29.89,29.7,29.77,10700.0,29.85,29.89,29.7,29.77,10700.0
2014-01-14 13:30:00,29.78,29.95,29.66,29.87,15600.0,29.78,29.95,29.66,29.87,15600.0
2014-01-14 13:40:00,29.89,29.93,29.65,29.76,9900.0,29.89,29.93,29.65,29.76,9900.0
2014-01-14 13:50:00,29.76,29.77,29.72,29.73,1900.0,29.76,29.77,29.72,29.73,1900.0
2014-01-14 14:00:00,29.71,29.75,29.65,29.73,8600.0,29.71,29.75,29.65,29.73,8600.0
2014-01-14 14:10:00,29.73,29.75,29.7,29.74,2600.0,29.73,29.75,29.7,29.74,2600.0
2014-01-14 14:20:00,29.67,29.73,29.65,29.66,4400.0,29.67,29.73,29.65,29.66,4400.0
2014-01-14 14:30:00,29.66,29.71,29.65,29.69,1100.0,29.66,29.71,29.65,29.69,1100.0
2014-01-14 14:40:00,29.7,30.0,29.7,29.89,37900.0,29.7,30.0,29.7,29.89,37900.0
2014-01-14 14:50:00,29.89,29.9,29.73,29.73,7900.0,29.89,29.9,29.73,29.73,7900.0
2014-01-14 15:00:00,29.77,29.78,29.71,29.71,1700.0,29.77,29.78,29.71,29.71,1700.0
2014-01-14 15:10:00,29.7,29.76,29.67,29.71,3400.0,29.7,29.76,29.67,29.71,3400.0
2014-01-14 15:20:00,29.75,29.94,29.7,29.86,18800.0,29.75,29.94,29.7,29.86,18800.0
2014-01-14 15:30:00,29.89,29.9,29.75,29.86,12200.0,29.89,29.9,29.75,29.86,12200.0
2014-01-14 15:40:00,29.85,29.95,29.75,29.88,22600.0,29.85,29.95,29.75,29.88,22600.0
2014-01-14 15:50:00,29.94,29.94,29.74,29.79,22200.0,29.94,29.94,29.74,29.79,22200.0
2014-01-15 09:30:00,29.94,30.04,29.9,29.98,47600.0,29.94,30.04,29.9,29.98,47600.0
2014-01-15 09:40:00,30.0,30.0,29.96,29.96,10800.0,30.0,30.0,29.96,29.96,10800.0
2014-01-15 09:50:00,30.0,30.0,29.92,29.93,28800.0,30.0,30.0,29.92,29.93,28800.0
2014-01-15 10:00:00,29.95,30.07,29.9,30.03,21200.0,29.95,30.07,29.9,30.03,21200.0
2014-01-15 10:10:00,30.03,30.15,29.96,30.0,16100.0,30.03,30.15,29.96,30.0,16100.0
2014-01-15 10:20:00,29.99,30.06,29.94,29.94,10200.0,29.99,30.06,29.94,29.94,10200.0
2014-01-15 10:30:00,29.96,30.0,29.93,29.95,29200.0,29.96,30.0,29.93,29.95,29200.0
2014-01-15 10:40:00,29.92,29.95,29.8,29.83,10100.0,29.92,29.95,29.8,29.83,10100.0
2014-01-15 10:50:00,29.79,29.93,29.78,29.8,19300.0,29.79,29.93,29.78,29.8,19300.0
2014-01-15 11:00:00,29.77,29.86,29.58,29.73,27600.0,29.77,29.86,29.58,29.73,27600.0
2014-01-15 11:10:00,29.83,29.87,29.76,29.82,1100.0,29.83,29.87,29.76,29.82,1100.0
2014-01-15 11:20:00,29.82,29.85,29.72,29.72,1300.0,29.82,29.85,29.72,29.72,1300.0
2014-01-15 11:30:00,29.8,29.8,29.76,29.76,400.0,29.8,29.8,29.76,29.76,400.0
2014-01-15 11:40:00,29.8,29.8,29.75,29.75,3400.0,29.8,29.8,29.75,29.75,3400.0
2014-01-15 11:50:00,29.71,29.71,29.56,29.57,1100.0,29.71,29.71,29.56,29.57,1100.0
2014-01-15 12:00:00,29.61,29.75,29.56,29.62,3900.0,29.61,29.75,29.56,29.62,3900.0
2014-01-15 12:10:00,29.64,29.91,29.51,29.77,20300.0,29.64,29.91,29.51,29.77,20300.0
2014-01-15 12:20:00,29.72,29.74,29.64,29.74,1000.0,29.72,29.74,29.64,29.74,1000.0
2014-01-15 12:30:00,29.72,29.76,29.54,29.54,1500.0,29.72,29.76,29.54,29.54,1500.0
2014-01-15 12:40:00,29.62,29.62,29.54,29.54,1500.0,29.62,29.62,29.54,29.54,1500.0
2014-01-15 12:50:00,29.62,29.71,29.54,29.54,1400.0,29.62,29.71,29.54,29.54,1400.0
2014-01-15 13:00:00,29.63,29.85,29.55,29.69,8300.0,29.63,29.85,29.55,29.69,8300.0
2014-01-15 13:10:00,29.72,29.84,29.72,29.77,15900.0,29.72,29.84,29.72,29.77,15900.0
2014-01-15 13:20:00,29.78,29.86,29.68,29.73,4500.0,29.78,29.86,29.68,29.73,4500.0
2014-01-15 13:30:00,29.75,29.81,29.69,29.69,3700.0,29.75,29.81,29.69,29.69,3700.0
2014-01-15 13:40:00,29.69,29.81,29.69,29.75,3100.0,29.69,29.81,29.69,29.75,3100.0
2014-01-15 13:50:00,29.73,29.84,29.73,29.82,10200.0,29.73,29.84,29.73,29.82,10200.0
2014-01-15 14:00:00,29.84,29.96,29.79,29.8,14900.0,29.84,29.96,29.79,29.8,14900.0
2014-01-15 14:10:00,29.8,29.88,29.78,29.86,15000.0,29.8,29.88,29.78,29.86,15000.0
2014-01-15 14:20:00,29.81,29.95,29.79,29.81,5800.0,29.81,29.95,29.79,29.81,5800.0
2014-01-15 14:30:00,29.8,29.92,29.79,29.86,17200.0,29.8,29.92,29.79,29.86,17200.0
2014-01-15 14:40:00,29.84,29.92,29.81,29.92,7000.0,29.84,29.92,29.81,29.92,7000.0
2014-01-15 14:50:00,29.89,29.98,29.8,29.81,14000.0,29.89,29.98,29.8,29.81,14000.0
2014-01-15 15:00:00,29.81,29.89,29.79,29.86,9000.0,29.81,29.89,29.79,29.86,9000.0
2014-01-15 15:10:00,29.85,29.86,29.8,29.84,29900.0,29.85,29.86,29.8,29.84,29900.0
2014-01-15 15:20:00,29.84,29.86,29.75,29.79,43500.0,29.84,29.86,29.75,29.79,43500.0
2014-01-15 15:30:00,29.8,29.85,29.76,29.79,10600.0,29.8,29.85,29.76,29.79,10600.0
2014-01-15 15:40:00,29.8,29.84,29.77,29.84,17700.0,29.8,29.84,29.77,29.84,17700.0
2014-01-15 15:50:00,29.83,29.98,29.75,29.79,47900.0,29.83,29.98,29.75,29.79,47900.0
2014-01-16 09:30:00,29.81,29.92,29.63,29.91,2500.0,29.81,29.92,29.63,29.91,2500.0
2014-01-16 09:40:00,29.92,29.93,29.76,29.8,2600.0,29.92,29.93,29.76,29.8,2600.0
2014-01-16 09:50:00,29.83,29.85,29.83,29.85,1800.0,29.83,29.85,29.83,29.85,1800.0
2014-01-16 10:00:00,29.85,29.86,29.79,29.86,4200.0,29.85,29.86,29.79,29.86,4200.0
2014-01-16 10:10:00,29.87,29.87,29.79,29.8,3700.0,29.87,29.87,29.79,29.8,3700.0
2014-01-16 10:20:00,29.85,29.87,29.8,29.82,4700.0,29.85,29.87,29.8,29.82,4700.0
2014-01-16 10:30:00,29.8,29.83,29.69,29.72,7400.0,29.8,29.83,29.69,29.72,7400.0
2014-01-16 10:40:00,29.75,29.77,29.54,29.57,3700.0,29.75,29.77,29.54,29.57,3700.0
2014-01-16 10:50:00,29.5,29.64,29.5,29.63,2100.0,29.5,29.64,29.5,29.63,2100.0
2014-01-16 11:00:00,29.66,29.78,29.66,29.78,2700.0,29.66,29.78,29.66,29.78,2700.0
2014-01-16 11:10:00,29.76,29.78,29.71,29.75,12100.0,29.76,29.78,29.71,29.75,12100.0
2014-01-16 11:20:00,29.81,29.81,29.74,29.79,1400.0,29.81,29.81,29.74,29.79,1400.0
2014-01-16 11:30:00,29.82,29.82,29.64,29.64,4000.0,29.82,29.82,29.64,29.64,4000.0
2014-01-16 11:40:00,29.7,29.78,29.64,29.64,4800.0,29.7,29.78,29.64,29.64,4800.0
2014-01-16 11:50:00,29.66,29.7,29.66,29.7,1900.0,29.66,29.7,29.66,29.7,1900.0
2014-01-16 12:00:00,29.71,29.72,29.64,29.7,2400.0,29.71,29.72,29.64,29.7,2400.0
2014-01-16 12:10:00,29.7,29.7,29.61,29.61,2400.0,29.7,29.7,29.61,29.61,2400.0
2014-01-16 12:20:00,29.67,29.7,29.5,29.58,6700.0,29.67,29.7,29.5,29.58,6700.0
2014-01-16 12:30:00,29.58,29.64,29.55,29.63,2300.0,29.58,29.64,29.55,29.63,2300.0
2014-01-16 12:40:00,29.64,29.64,29.57,29.59,2000.0,29.64,29.64,29.57,29.59,2000.0
2014-01-16 12:50:00,29.64,29.64,29.52,29.52,1900.0,29.64,29.64,29.52,29.52,1900.0
2014-01-16 13:00:00,29.6,29.69,29.6,29.66,3300.0,29.6,29.69,29.6,29.66,3300.0
2014-01-16 13:10:00,29.66,29.68,29.58,29.58,4300.0,29.66,29.68,29.58,29.58,4300.0
2014-01-16 13:20:00,29.58,29.63,29.56,29.63,1600.0,29.58,29.63,29.56,29.63,1600.0
2014-01-16 13:30:00,29.64,29.69,29.53,29.6,3200.0,29.64,29.69,29.53,29.6,3200.0
2014-01-16 13:40:00,29.61,29.72,29.6,29.69,5600.0,29.61,29.72,29.6,29.69,5600.0
2014-01-16 13:50:00,29.64,29.64,29.6,29.6,800.0,29.64,29.64,29.6,29.6,800.0
2014-01-16 14:00:00,29.6,29.62,29.54,29.62,3000.0,29.6,29.62,29.54,29.62,3000.0
2014-01-16 14:10:00,29.62,29.66,29.56,29.62,2500.0,29.62,29.66,29.56,29.62,2500.0
2014-01-16 14:20:00,29.56,29.58,29.54,29.57,1800.0,29.56,29.58,29.54,29.57,1800.0
2014-01-16 14:30:00,29.6,29.63,29.55,29.55,2600.0,29.6,29.63,29.55,29.55,2600.0
2014-01-16 14:40:00,29.59,29.62,29.55,29.6,3800.0,29.59,29.62,29.55,29.6,3800.0
2014-01-16 14:50:00,29.65,29.65,29.59,29.64,3700.0,29.65,29.65,29.59,29.64,3700.0
2014-01-16 15:00:00,29.64,29.64,29.46,29.51,2700.0,29.64,29.64,29.46,29.51,2700.0
2014-01-16 15:10:00,29.52,29.63,29.48,29.52,5400.0,29.52,29.63,29.48,29.52,5400.0
2014-01-16 15:20:00,29.53,29.62,29.52,29.58,3700.0,29.53,29.62,29.52,29.58,3700.0
2014-01-16 15:30:00,29.62,29.62,29.56,29.61,4600.0,29.62,29.62,29.56,29.61,4600.0
2014-01-16 15:40:00,29.61,29.68,29.5,29.5,6000.0,29.61,29.68,29.5,29.5,6000.0
2014-01-16 15:50:00,29.5,29.51,29.41,29.45,34600.0,29.5,29.51,29.41,29.45,34600.0
2014-01-17 09:30:00,29.36,29.4,29.13,29.31,16000.0,29.36,29.4,29.13,29.31,16000.0
2014-01-17 09:40:00,29.09,29.16,29.09,29.15,1000.0,29.09,29.16,29.09,29.15,1000.0
2014-01-17 09:50:00,29.19,29.37,29.19,29.31,1800.0,29.19,29.37,29.19,29.31,1800.0
2014-01-17 10:00:00,29.26,29.41,29.22,29.29,11000.0,29.26,29.41,29.22,29.29,11000.0
2014-01-17 10:10:00,29.29,29.31,29.06,29.07,3600.0,29.29,29.31,29.06,29.07,3600.0
2014-01-17 10:20:00,29.07,29.15,29.06,29.15,600.0,29.07,29.15,29.06,29.15,600.0
2014-01-17 10:30:00,29.06,29.1,29.01,29.02,800.0,29.06,29.1,29.01,29.02,800.0
2014-01-17 10:40:00,29.01,29.1,29.01,29.05,52800.0,29.01,29.1,29.01,29.05,52800.0
2014-01-17 10:50:00,29.05,29.13,29.03,29.13,3200.0,29.05,29.13,29.03,29.13,3200.0
2014-01-17 11:00:00,29.11,29.13,29.08,29.12,2400.0,29.11,29.13,29.08,29.12,2400.0
2014-01-17 11:10:00,29.13,29.13,29.04,29.09,1300.0,29.13,29.13,29.04,29.09,1300.0
2014-01-17 11:20:00,29.09,29.16,29.09,29.16,2500.0,29.09,29.16,29.09,29.16,2500.0
2014-01-17 11:30:00,29.17,29.27,29.17,29.2,1800.0,29.17,29.27,29.17,29.2,1800.0
2014-01-17 11:40:00,29.16,29.16,29.12,29.12,600.0,29.16,29.16,29.12,29.12,600.0
2014-01-17 11:50:00,29.12,29.12,29.05,29.12,900.0,29.12,29.12,29.05,29.12,900.0
2014-01-17 12:00:00,29.12,29.12,29.01,29.03,1400.0,29.12,29.12,29.01,29.03,1400.0
2014-01-17 12:10:00,29.06,29.06,29.0,29.0,5400.0,29.06,29.06,29.0,29.0,5400.0
2014-01-17 12:20:00,29.0,29.02,29.0,29.02,900.0,29.0,29.02,29.0,29.02,900.0
2014-01-17 12:30:00,29.0,29.02,29.0,29.01,1200.0,29.0,29.02,29.0,29.01,1200.0
2014-01-17 12:40:00,29.0,29.03,29.0,29.0,700.0,29.0,29.03,29.0,29.0,700.0
2014-01-17 12:50:00,29.02,29.02,29.0,29.0,4000.0,29.02,29.02,29.0,29.0,4000.0
2014-01-17 13:00:00,29.0,29.01,28.99,28.99,3800.0,29.0,29.01,28.99,28.99,3800.0
2014-01-17 13:10:00,28.94,28.95,28.91,28.91,900.0,28.94,28.95,28.91,28.91,900.0
2014-01-17 13:20:00,28.95,28.99,28.88,28.88,3100.0,28.95,28.99,28.88,28.88,3100.0
2014-01-17 13:30:00,28.88,28.91,28.81,28.86,4500.0,28.88,28.91,28.81,28.86,4500.0
2014-01-17 13:40:00,28.82,28.87,28.72,28.75,5800.0,28.82,28.87,28.72,28.75,5800.0
2014-01-17 13:50:00,28.76,28.8,28.75,28.8,3400.0,28.76,28.8,28.75,28.8,3400.0
2014-01-17 14:00:00,28.75,28.75,28.75,28.75,800.0,28.75,28.75,28.75,28.75,800.0
2014-01-17 14:10:00,28.76,28.76,28.75,28.75,1200.0,28.76,28.76,28.75,28.75,1200.0
2014-01-17 14:20:00,28.76,28.79,28.75,28.75,3700.0,28.76,28.79,28.75,28.75,3700.0
2014-01-17 14:30:00,28.78,28.78,28.75,28.77,300.0,28.78,28.78,28.75,28.77,300.0
2014-01-17 14:40:00,28.75,28.79,28.75,28.78,3700.0,28.75,28.79,28.75,28.78,3700.0
2014-01-17 14:50:00,28.79,28.8,28.75,28.76,5500.0,28.79,28.8,28.75,28.76,5500.0
2014-01-17 15:00:00,28.75,28.78,28.74,28.75,16100.0,28.75,28.78,28.74,28.75,16100.0
2014-01-17 15:10:00,28.75,28.76,28.71,28.75,16900.0,28.75,28.76,28.71,28.75,16900.0
2014-01-17 15:20:00,28.75,28.82,28.75,28.75,10000.0,28.75,28.82,28.75,28.75,10000.0
2014-01-17 15:30:00,28.78,28.8,28.73,28.76,12400.0,28.78,28.8,28.73,28.76,12400.0
2014-01-17 15:40:00,28.76,28.76,28.71,28.75,5300.0,28.76,28.76,28.71,28.75,5300.0
2014-01-17 15:50:00,28.75,28.79,28.7,28.79,16800.0,28.75,28.79,28.7,28.79,16800.0
2014-01-21 09:30:00,28.77,29.95,28.77,28.96,4400.0,28.77,29.95,28.77,28.96,4400.0
2014-01-21 09:40:00,28.95,28.95,28.75,28.82,3800.0,28.95,28.95,28.75,28.82,3800.0
2014-01-21 09:50:00,28.76,29.01,28.61,28.85,41300.0,28.76,29.01,28.61,28.85,41300.0
2014-01-21 10:00:00,28.8,28.87,28.8,28.83,3000.0,28.8,28.87,28.8,28.83,3000.0
2014-01-21 10:10:00,28.83,28.84,28.7,28.74,5300.0,28.83,28.84,28.7,28.74,5300.0
2014-01-21 10:20:00,28.74,28.79,28.66,28.78,5600.0,28.74,28.79,28.66,28.78,5600.0
2014-01-21 10:30:00,28.77,28.77,28.7,28.7,13500.0,28.77,28.77,28.7,28.7,13500.0
2014-01-21 10:40:00,28.7,28.71,28.7,28.7,20300.0,28.7,28.71,28.7,28.7,20300.0
2014-01-21 10:50:00,28.71,28.71,28.65,28.65,4600.0,28.71,28.71,28.65,28.65,4600.0
2014-01-21 11:00:00,28.65,28.66,28.63,28.64,5300.0,28.65,28.66,28.63,28.64,5300.0
2014-01-21 11:10:00,28.63,28.63,28.55,28.55,5700.0,28.63,28.63,28.55,28.55,5700.0
2014-01-21 11:20:00,28.55,28.55,28.55,28.55,3000.0,28.55,28.55,28.55,28.55,3000.0
2014-01-21 11:30:00,28.55,28.58,28.55,28.55,7800.0,28.55,28.58,28.55,28.55,7800.0
2014-01-21 11:40:00,28.55,28.67,28.55,28.67,4400.0,28.55,28.67,28.55,28.67,4400.0
2014-01-21 11:50:00,28.65,28.66,28.5,28.53,18400.0,28.65,28.66,28.5,28.53,18400.0
2014-01-21 12:00:00,28.53,28.56,28.5,28.5,5900.0,28.53,28.56,28.5,28.5,5900.0
2014-01-21 12:10:00,28.52,28.53,28.43,28.43,6000.0,28.52,28.53,28.43,28.43,6000.0
2014-01-21 12:20:00,28.44,28.56,28.42,28.44,7400.0,28.44,28.56,28.42,28.44,7400.0
2014-01-21 12:30:00,28.42,28.43,28.26,28.26,3000.0,28.42,28.43,28.26,28.26,3000.0
2014-01-21 12:40:00,28.26,28.3,28.18,28.3,9300.0,28.26,28.3,28.18,28.3,9300.0
2014-01-21 12:50:00,28.3,28.36,28.3,28.32,6200.0,28.3,28.36,28.3,28.32,6200.0
2014-01-21 13:00:00,28.3,28.38,28.3,28.34,6800.0,28.3,28.38,28.3,28.34,6800.0
2014-01-21 13:10:00,28.37,28.37,28.3,28.34,3300.0,28.37,28.37,28.3,28.34,3300.0
2014-01-21 13:20:00,28.32,28.38,28.27,28.3,5200.0,28.32,28.38,28.27,28.3,5200.0
2014-01-21 13:30:00,28.32,28.41,28.32,28.41,4300.0,28.32,28.41,28.32,28.41,4300.0
2014-01-21 13:40:00,28.41,28.46,28.39,28.39,6100.0,28.41,28.46,28.39,28.39,6100.0
2014-01-21 13:50:00,28.39,28.42,28.17,28.21,17900.0,28.39,28.42,28.17,28.21,17900.0
2014-01-21 14:00:00,28.24,28.36,28.22,28.36,6500.0,28.24,28.36,28.22,28.36,6500.0
2014-01-21 14:10:00,28.35,28.4,28.3,28.36,5600.0,28.35,28.4,28.3,28.36,5600.0
2014-01-21 14:20:00,28.38,28.46,28.31,28.43,9200.0,28.38,28.46,28.31,28.43,9200.0
2014-01-21 14:30:00,28.43,28.45,28.4,28.44,4500.0,28.43,28.45,28.4,28.44,4500.0
2014-01-21 14:40:00,28.45,28.51,28.42,28.44,6100.0,28.45,28.51,28.42,28.44,6100.0
2014-01-21 14:50:00,28.44,28.44,28.35,28.42,7200.0,28.44,28.44,28.35,28.42,7200.0
2014-01-21 15:00:00,28.4,28.43,28.37,28.42,8600.0,28.4,28.43,28.37,28.42,8600.0
2014-01-21 15:10:00,28.42,28.42,28.39,28.42,8500.0,28.42,28.42,28.39,28.42,8500.0
2014-01-21 15:20:00,28.41,28.49,28.4,28.43,14300.0,28.41,28.49,28.4,28.43,14300.0
2014-01-21 15:30:00,28.42,28.43,28.34,28.35,6400.0,28.42,28.43,28.34,28.35,6400.0
2014-01-21 15:40:00,28.35,28.47,28.35,28.43,5100.0,28.35,28.47,28.35,28.43,5100.0
2014-01-21 15:50:00,28.42,28.44,28.37,28.43,6900.0,28.42,28.44,28.37,28.43,6900.0
2014-01-22 09:30:00,28.45,28.68,28.13,28.16,4200.0,28.45,28.68,28.13,28.16,4200.0
2014-01-22 09:40:00,28.16,28.28,27.85,28.0,37700.0,28.16,28.28,27.85,28.0,37700.0
2014-01-22 09:50:00,27.89,28.0,27.85,27.89,11900.0,27.89,28.0,27.85,27.89,11900.0
2014-01-22 10:00:00,27.89,27.92,27.75,27.75,7600.0,27.89,27.92,27.75,27.75,7600.0
2014-01-22 10:10:00,27.75,27.77,27.7,27.7,20700.0,27.75,27.77,27.7,27.7,20700.0
2014-01-22 10:20:00,27.71,27.71,27.65,27.65,12900.0,27.71,27.71,27.65,27.65,12900.0
2014-01-22 10:30:00,27.65,27.66,27.45,27.46,13400.0,27.65,27.66,27.45,27.46,13400.0
2014-01-22 10:40:00,27.45,27.74,27.45,27.69,53100.0,27.45,27.74,27.45,27.69,53100.0
2014-01-22 10:50:00,27.67,27.71,27.47,27.5,35900.0,27.67,27.71,27.47,27.5,35900.0
2014-01-22 11:00:00,27.45,27.53,27.45,27.46,12500.0,27.45,27.53,27.45,27.46,12500.0
2014-01-22 11:10:00,27.46,27.49,27.26,27.33,9700.0,27.46,27.49,27.26,27.33,9700.0
2014-01-22 11:20:00,27.3,27.32,27.25,27.27,3400.0,27.3,27.32,27.25,27.27,3400.0
2014-01-22 11:30:00,27.25,27.48,27.25,27.43,5100.0,27.25,27.48,27.25,27.43,5100.0
2014-01-22 11:40:00,27.43,27.49,27.39,27.49,2900.0,27.43,27.49,27.39,27.49,2900.0
2014-01-22 11:50:00,27.44,27.68,27.44,27.68,3700.0,27.44,27.68,27.44,27.68,3700.0
2014-01-22 12:00:00,27.63,27.66,27.56,27.58,3400.0,27.63,27.66,27.56,27.58,3400.0
2014-01-22 12:10:00,27.61,27.79,27.6,27.79,4000.0,27.61,27.79,27.6,27.79,4000.0
2014-01-22 12:20:00,27.71,27.93,27.71,27.88,7400.0,27.71,27.93,27.71,27.88,7400.0
2014-01-22 12:30:00,27.92,27.92,27.8,27.8,3800.0,27.92,27.92,27.8,27.8,3800.0
2014-01-22 12:40:00,27.85,27.86,27.82,27.86,1800.0,27.85,27.86,27.82,27.86,1800.0
2014-01-22 12:50:00,27.85,27.88,27.85,27.85,1800.0,27.85,27.88,27.85,27.85,1800.0
2014-01-22 13:00:00,27.85,27.89,27.82,27.89,2100.0,27.85,27.89,27.82,27.89,2100.0
2014-01-22 13:10:00,27.89,27.94,27.89,27.91,2200.0,27.89,27.94,27.89,27.91,2200.0
2014-01-22 13:20:00,27.92,27.95,27.89,27.93,1100.0,27.92,27.95,27.89,27.93,1100.0
2014-01-22 13:30:00,27.94,27.95,27.9,27.95,1000.0,27.94,27.95,27.9,27.95,1000.0
2014-01-22 13:40:00,27.92,27.98,27.91,27.94,54800.0,27.92,27.98,27.91,27.94,54800.0
2014-01-22 13:50:00,27.91,28.02,27.88,28.02,6900.0,27.91,28.02,27.88,28.02,6900.0
2014-01-22 14:00:00,28.02,28.04,27.99,28.0,10500.0,28.02,28.04,27.99,28.0,10500.0
2014-01-22 14:10:00,28.0,28.01,27.98,28.0,2000.0,28.0,28.01,27.98,28.0,2000.0
2014-01-22 14:20:00,28.0,28.01,27.86,27.89,15900.0,28.0,28.01,27.86,27.89,15900.0
2014-01-22 14:30:00,27.84,27.9,27.73,27.87,8200.0,27.84,27.9,27.73,27.87,8200.0
2014-01-22 14:40:00,27.87,27.97,27.85,27.93,2600.0,27.87,27.97,27.85,27.93,2600.0
2014-01-22 14:50:00,27.96,27.96,27.91,27.94,2100.0,27.96,27.96,27.91,27.94,2100.0
2014-01-22 15:00:00,27.95,27.98,27.93,27.96,2000.0,27.95,27.98,27.93,27.96,2000.0
2014-01-22 15:10:00,27.93,27.98,27.93,27.96,1600.0,27.93,27.98,27.93,27.96,1600.0
2014-01-22 15:20:00,27.94,28.03,27.93,28.0,8200.0,27.94,28.03,27.93,28.0,8200.0
2014-01-22 15:30:00,28.01,28.02,27.99,28.0,16300.0,28.01,28.02,27.99,28.0,16300.0
2014-01-22 15:40:00,28.0,28.01,27.99,28.0,12500.0,28.0,28.01,27.99,28.0,12500.0
2014-01-22 15:50:00,28.0,28.01,27.88,27.88,67000.0,28.0,28.01,27.88,27.88,67000.0
2014-01-23 09:30:00,27.55,27.7,27.55,27.7,3700.0,27.55,27.7,27.55,27.7,3700.0
2014-01-23 09:40:00,27.61,27.95,27.55,27.92,19100.0,27.61,27.95,27.55,27.92,19100.0
2014-01-23 09:50:00,27.86,27.86,27.72,27.75,10000.0,27.86,27.86,27.72,27.75,10000.0
2014-01-23 10:00:00,27.75,27.78,27.68,27.75,19600.0,27.75,27.78,27.68,27.75,19600.0
2014-01-23 10:10:00,27.71,27.75,27.66,27.71,30700.0,27.71,27.75,27.66,27.71,30700.0
2014-01-23 10:20:00,27.7,27.74,27.7,27.7,2600.0,27.7,27.74,27.7,27.7,2600.0
2014-01-23 10:30:00,27.73,27.82,27.72,27.82,2000.0,27.73,27.82,27.72,27.82,2000.0
2014-01-23 10:40:00,27.82,27.85,27.79,27.81,4300.0,27.82,27.85,27.79,27.81,4300.0
2014-01-23 10:50:00,27.83,27.85,27.8,27.83,1800.0,27.83,27.85,27.8,27.83,1800.0
2014-01-23 11:00:00,27.83,27.85,27.8,27.85,2500.0,27.83,27.85,27.8,27.85,2500.0
2014-01-23 11:10:00,27.85,27.85,27.76,27.78,3200.0,27.85,27.85,27.76,27.78,3200.0
2014-01-23 11:20:00,27.8,27.83,27.8,27.83,1200.0,27.8,27.83,27.8,27.83,1200.0
2014-01-23 11:30:00,27.83,27.84,27.76,27.76,3900.0,27.83,27.84,27.76,27.76,3900.0
2014-01-23 11:40:00,27.8,27.81,27.76,27.81,400.0,27.8,27.81,27.76,27.81,400.0
2014-01-23 11:50:00,27.76,27.79,27.76,27.79,1900.0,27.76,27.79,27.76,27.79,1900.0
2014-01-23 12:00:00,27.79,27.81,27.74,27.74,2600.0,27.79,27.81,27.74,27.74,2600.0
2014-01-23 12:10:00,27.77,27.77,27.52,27.7,102400.0,27.77,27.77,27.52,27.7,102400.0
2014-01-23 12:20:00,27.65,27.65,27.5,27.5,2800.0,27.65,27.65,27.5,27.5,2800.0
2014-01-23 12:30:00,27.45,27.45,27.35,27.45,3300.0,27.45,27.45,27.35,27.45,3300.0
2014-01-23 12:40:00,27.45,27.49,27.45,27.47,2300.0,27.45,27.49,27.45,27.47,2300.0
2014-01-23 12:50:00,27.46,27.47,27.4,27.4,12400.0,27.46,27.47,27.4,27.4,12400.0
2014-01-23 13:00:00,27.39,27.39,27.37,27.37,1200.0,27.39,27.39,27.37,27.37,1200.0
2014-01-23 13:10:00,27.35,27.38,27.32,27.32,1000.0,27.35,27.38,27.32,27.32,1000.0
2014-01-23 13:20:00,27.35,27.39,27.35,27.38,1900.0,27.35,27.39,27.35,27.38,1900.0
2014-01-23 13:30:00,27.39,27.43,27.28,27.3,9800.0,27.39,27.43,27.28,27.3,9800.0
2014-01-23 13:40:00,27.3,27.36,27.28,27.36,2500.0,27.3,27.36,27.28,27.36,2500.0
2014-01-23 13:50:00,27.3,27.34,27.3,27.3,2400.0,27.3,27.34,27.3,27.3,2400.0
2014-01-23 14:00:00,27.29,27.36,27.26,27.35,38700.0,27.29,27.36,27.26,27.35,38700.0
2014-01-23 14:10:00,27.32,27.38,27.32,27.36,3900.0,27.32,27.38,27.32,27.36,3900.0
2014-01-23 14:20:00,27.33,27.38,27.33,27.38,200.0,27.33,27.38,27.33,27.38,200.0
2014-01-23 14:30:00,27.33,27.38,27.33,27.34,4300.0,27.33,27.38,27.33,27.34,4300.0
2014-01-23 14:40:00,27.34,27.36,27.34,27.36,3900.0,27.34,27.36,27.34,27.36,3900.0
2014-01-23 14:50:00,27.35,27.49,27.35,27.49,7800.0,27.35,27.49,27.35,27.49,7800.0
2014-01-23 15:00:00,27.49,27.64,27.49,27.6,11500.0,27.49,27.64,27.49,27.6,11500.0
2014-01-23 15:10:00,27.61,27.61,27.5,27.51,5700.0,27.61,27.61,27.5,27.51,5700.0
2014-01-23 15:20:00,27.5,27.54,27.44,27.52,16900.0,27.5,27.54,27.44,27.52,16900.0
2014-01-23 15:30:00,27.54,27.55,27.51,27.53,3600.0,27.54,27.55,27.51,27.53,3600.0
2014-01-23 15:40:00,27.53,27.53,27.5,27.51,8400.0,27.53,27.53,27.5,27.51,8400.0
2014-01-23 15:50:00,27.53,27.62,27.5,27.61,31100.0,27.53,27.62,27.5,27.61,31100.0
2014-01-24 09:30:00,27.36,27.63,26.89,27.1,58300.0,27.36,27.63,26.89,27.1,58300.0
2014-01-24 09:40:00,27.1,27.27,26.9,27.0,37700.0,27.1,27.27,26.9,27.0,37700.0
2014-01-24 09:50:00,27.04,27.04,26.9,26.91,56700.0,27.04,27.04,26.9,26.91,56700.0
2014-01-24 10:00:00,26.94,27.02,26.89,27.0,26900.0,26.94,27.02,26.89,27.0,26900.0
2014-01-24 10:10:00,27.06,27.1,27.02,27.05,800.0,27.06,27.1,27.02,27.05,800.0
2014-01-24 10:20:00,27.02,27.08,27.02,27.08,3000.0,27.02,27.08,27.02,27.08,3000.0
2014-01-24 10:30:00,27.08,27.25,27.05,27.23,4400.0,27.08,27.25,27.05,27.23,4400.0
2014-01-24 10:40:00,27.23,27.24,27.15,27.2,82600.0,27.23,27.24,27.15,27.2,82600.0
2014-01-24 10:50:00,27.21,27.26,27.18,27.23,24000.0,27.21,27.26,27.18,27.23,24000.0
2014-01-24 11:00:00,27.2,27.2,27.0,27.0,6300.0,27.2,27.2,27.0,27.0,6300.0
2014-01-24 11:10:00,27.05,27.34,27.03,27.34,14900.0,27.05,27.34,27.03,27.34,14900.0
2014-01-24 11:20:00,27.34,27.44,27.16,27.21,11900.0,27.34,27.44,27.16,27.21,11900.0
2014-01-24 11:30:00,27.22,27.29,27.06,27.24,9500.0,27.22,27.29,27.06,27.24,9500.0
2014-01-24 11:40:00,27.25,27.28,27.2,27.2,6300.0,27.25,27.28,27.2,27.2,6300.0
2014-01-24 11:50:00,27.22,27.27,27.21,27.27,4100.0,27.22,27.27,27.21,27.27,4100.0
2014-01-24 12:00:00,27.25,27.25,27.18,27.24,10400.0,27.25,27.25,27.18,27.24,10400.0
2014-01-24 12:10:00,27.25,27.27,27.2,27.27,4100.0,27.25,27.27,27.2,27.27,4100.0
2014-01-24 12:20:00,27.22,27.26,27.21,27.21,3900.0,27.22,27.26,27.21,27.21,3900.0
2014-01-24 12:30:00,27.17,27.19,27.17,27.19,3000.0,27.17,27.19,27.17,27.19,3000.0
2014-01-24 12:40:00,27.19,27.19,27.16,27.17,3900.0,27.19,27.19,27.16,27.17,3900.0
2014-01-24 12:50:00,27.18,27.25,27.17,27.25,5500.0,27.18,27.25,27.17,27.25,5500.0
2014-01-24 13:00:00,27.25,27.26,27.22,27.22,3800.0,27.25,27.26,27.22,27.22,3800.0
2014-01-24 13:10:00,27.24,27.25,27.21,27.21,17800.0,27.24,27.25,27.21,27.21,17800.0
2014-01-24 13:20:00,27.21,27.22,27.18,27.18,2100.0,27.21,27.22,27.18,27.18,2100.0
2014-01-24 13:30:00,27.19,27.26,27.18,27.25,10500.0,27.19,27.26,27.18,27.25,10500.0
2014-01-24 13:40:00,27.24,27.26,27.17,27.25,8600.0,27.24,27.26,27.17,27.25,8600.0
2014-01-24 13:50:00,27.23,27.26,27.23,27.25,5600.0,27.23,27.26,27.23,27.25,5600.0
2014-01-24 14:00:00,27.25,27.25,27.21,27.22,2400.0,27.25,27.25,27.21,27.22,2400.0
2014-01-24 14:10:00,27.23,27.26,27.2,27.2,5000.0,27.23,27.26,27.2,27.2,5000.0
2014-01-24 14:20:00,27.23,27.27,27.2,27.26,3100.0,27.23,27.27,27.2,27.26,3100.0
2014-01-24 14:30:00,27.26,27.26,27.23,27.25,3200.0,27.26,27.26,27.23,27.25,3200.0
2014-01-24 14:40:00,27.26,27.3,27.25,27.25,14000.0,27.26,27.3,27.25,27.25,14000.0
2014-01-24 14:50:00,27.23,27.27,27.23,27.26,4000.0,27.23,27.27,27.23,27.26,4000.0
2014-01-24 15:00:00,27.28,27.28,27.11,27.11,6100.0,27.28,27.28,27.11,27.11,6100.0
2014-01-24 15:10:00,27.11,27.12,26.98,26.99,56800.0,27.11,27.12,26.98,26.99,56800.0
2014-01-24 15:20:00,27.0,27.0,26.51,26.53,29200.0,27.0,27.0,26.51,26.53,29200.0
2014-01-24 15:30:00,26.51,26.72,26.46,26.68,39300.0,26.51,26.72,26.46,26.68,39300.0
2014-01-24 15:40:00,26.69,26.8,26.59,26.7,25400.0,26.69,26.8,26.59,26.7,25400.0
2014-01-24 15:50:00,26.7,27.09,26.7,26.95,127800.0,26.7,27.09,26.7,26.95,127800.0
2014-01-27 09:30:00,26.91,27.14,26.91,27.11,700.0,26.91,27.14,26.91,27.11,700.0
2014-01-27 09:40:00,27.0,27.0,26.89,26.89,6500.0,27.0,27.0,26.89,26.89,6500.0
2014-01-27 09:50:00,26.81,26.95,26.81,26.92,900.0,26.81,26.95,26.81,26.92,900.0
2014-01-27 10:00:00,26.92,27.0,26.89,27.0,2600.0,26.92,27.0,26.89,27.0,2600.0
2014-01-27 10:10:00,27.0,27.0,26.95,26.95,3400.0,27.0,27.0,26.95,26.95,3400.0
2014-01-27 10:20:00,26.99,27.01,26.85,26.85,21600.0,26.99,27.01,26.85,26.85,21600.0
2014-01-27 10:30:00,26.75,26.86,26.75,26.84,4200.0,26.75,26.86,26.75,26.84,4200.0
2014-01-27 10:40:00,26.8,27.03,26.8,27.03,5700.0,26.8,27.03,26.8,27.03,5700.0
2014-01-27 10:50:00,27.04,27.04,26.93,26.95,3200.0,27.04,27.04,26.93,26.95,3200.0
2014-01-27 11:00:00,26.85,26.9,26.85,26.87,2400.0,26.85,26.9,26.85,26.87,2400.0
2014-01-27 11:10:00,26.82,26.85,26.78,26.84,5200.0,26.82,26.85,26.78,26.84,5200.0
2014-01-27 11:20:00,26.88,26.93,26.85,26.93,1600.0,26.88,26.93,26.85,26.93,1600.0
2014-01-27 11:30:00,26.86,26.88,26.75,26.79,4300.0,26.86,26.88,26.75,26.79,4300.0
2014-01-27 11:40:00,26.8,26.81,26.79,26.8,2900.0,26.8,26.81,26.79,26.8,2900.0
2014-01-27 11:50:00,26.8,26.81,26.76,26.8,3600.0,26.8,26.81,26.76,26.8,3600.0
2014-01-27 12:00:00,26.75,26.8,26.75,26.77,8400.0,26.75,26.8,26.75,26.77,8400.0
2014-01-27 12:10:00,26.75,26.8,26.75,26.76,11500.0,26.75,26.8,26.75,26.76,11500.0
2014-01-27 12:20:00,26.75,26.78,26.7,26.75,18700.0,26.75,26.78,26.7,26.75,18700.0
2014-01-27 12:30:00,26.75,26.77,26.54,26.73,7000.0,26.75,26.77,26.54,26.73,7000.0
2014-01-27 12:40:00,26.7,26.75,26.7,26.71,2000.0,26.7,26.75,26.7,26.71,2000.0
2014-01-27 12:50:00,26.7,26.73,26.7,26.73,1500.0,26.7,26.73,26.7,26.73,1500.0
2014-01-27 13:00:00,26.73,26.76,26.67,26.74,4900.0,26.73,26.76,26.67,26.74,4900.0
2014-01-27 13:10:00,26.76,26.78,26.73,26.75,1400.0,26.76,26.78,26.73,26.75,1400.0
2014-01-27 13:20:00,26.74,26.75,26.59,26.65,3500.0,26.74,26.75,26.59,26.65,3500.0
2014-01-27 13:30:00,26.65,26.69,26.65,26.67,2700.0,26.65,26.69,26.65,26.67,2700.0
2014-01-27 13:40:00,26.65,26.76,26.65,26.73,1800.0,26.65,26.76,26.65,26.73,1800.0
2014-01-27 13:50:00,26.73,26.77,26.61,26.61,40300.0,26.73,26.77,26.61,26.61,40300.0
2014-01-27 14:00:00,26.6,26.75,26.6,26.69,3400.0,26.6,26.75,26.6,26.69,3400.0
2014-01-27 14:10:00,26.7,27.11,26.7,27.11,15600.0,26.7,27.11,26.7,27.11,15600.0
2014-01-27 14:20:00,27.15,27.2,27.1,27.14,24900.0,27.15,27.2,27.1,27.14,24900.0
2014-01-27 14:30:00,27.19,27.39,27.19,27.39,4200.0,27.19,27.39,27.19,27.39,4200.0
2014-01-27 14:40:00,27.4,27.5,27.38,27.43,4200.0,27.4,27.5,27.38,27.43,4200.0
2014-01-27 14:50:00,27.46,27.49,27.42,27.46,3000.0,27.46,27.49,27.42,27.46,3000.0
2014-01-27 15:00:00,27.44,27.45,27.35,27.39,6600.0,27.44,27.45,27.35,27.39,6600.0
2014-01-27 15:10:00,27.35,27.41,27.3,27.41,3700.0,27.35,27.41,27.3,27.41,3700.0
2014-01-27 15:20:00,27.39,27.42,27.3,27.31,15100.0,27.39,27.42,27.3,27.31,15100.0
2014-01-27 15:30:00,27.33,27.37,27.3,27.34,6900.0,27.33,27.37,27.3,27.34,6900.0
2014-01-27 15:40:00,27.35,27.47,27.32,27.37,33500.0,27.35,27.47,27.32,27.37,33500.0
2014-01-27 15:50:00,27.33,27.36,27.3,27.3,42500.0,27.33,27.36,27.3,27.3,42500.0
2014-01-28 09:30:00,27.43,27.46,27.3,27.46,800.0,27.43,27.46,27.3,27.46,800.0
2014-01-28 09:40:00,27.28,27.34,27.28,27.34,200.0,27.28,27.34,27.28,27.34,200.0
2014-01-28 09:50:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2014-01-28 10:00:00,27.45,27.45,27.36,27.36,400.0,27.45,27.45,27.36,27.36,400.0
2014-01-28 10:10:00,27.44,27.57,27.44,27.52,3700.0,27.44,27.57,27.44,27.52,3700.0
2014-01-28 10:20:00,27.47,27.59,27.04,27.04,30000.0,27.47,27.59,27.04,27.04,30000.0
2014-01-28 10:30:00,27.08,27.48,27.03,27.48,48200.0,27.08,27.48,27.03,27.48,48200.0
2014-01-28 10:40:00,27.45,27.49,27.24,27.24,8500.0,27.45,27.49,27.24,27.24,8500.0
2014-01-28 10:50:00,27.29,27.29,27.2,27.23,2800.0,27.29,27.29,27.2,27.23,2800.0
2014-01-28 11:00:00,27.23,27.23,27.2,27.23,1300.0,27.23,27.23,27.2,27.23,1300.0
2014-01-28 11:10:00,27.24,27.25,27.1,27.1,2600.0,27.24,27.25,27.1,27.1,2600.0
2014-01-28 11:20:00,27.1,27.15,27.0,27.0,28800.0,27.1,27.15,27.0,27.0,28800.0
2014-01-28 11:30:00,27.0,27.01,27.0,27.0,2200.0,27.0,27.01,27.0,27.0,2200.0
2014-01-28 11:40:00,27.0,27.04,26.9,26.9,2300.0,27.0,27.04,26.9,26.9,2300.0
2014-01-28 11:50:00,26.9,26.91,26.9,26.9,1200.0,26.9,26.91,26.9,26.9,1200.0
2014-01-28 12:00:00,26.9,26.96,26.85,26.92,3300.0,26.9,26.96,26.85,26.92,3300.0
2014-01-28 12:10:00,26.92,27.01,26.85,27.01,4200.0,26.92,27.01,26.85,27.01,4200.0
2014-01-28 12:20:00,27.0,27.07,26.98,27.06,2300.0,27.0,27.07,26.98,27.06,2300.0
2014-01-28 12:30:00,27.04,27.05,27.04,27.04,500.0,27.04,27.05,27.04,27.04,500.0
2014-01-28 12:40:00,27.07,27.07,26.96,27.01,4400.0,27.07,27.07,26.96,27.01,4400.0
2014-01-28 12:50:00,27.01,27.01,26.9,26.93,8100.0,27.01,27.01,26.9,26.93,8100.0
2014-01-28 13:00:00,26.93,26.93,26.71,26.73,10000.0,26.93,26.93,26.71,26.73,10000.0
2014-01-28 13:10:00,26.74,26.74,26.68,26.71,1400.0,26.74,26.74,26.68,26.71,1400.0
2014-01-28 13:20:00,26.69,26.73,26.69,26.7,600.0,26.69,26.73,26.69,26.7,600.0
2014-01-28 13:30:00,26.7,26.7,26.64,26.67,1500.0,26.7,26.7,26.64,26.67,1500.0
2014-01-28 13:40:00,26.7,26.77,26.67,26.73,2800.0,26.7,26.77,26.67,26.73,2800.0
2014-01-28 13:50:00,26.73,26.74,26.73,26.74,700.0,26.73,26.74,26.73,26.74,700.0
2014-01-28 14:00:00,26.72,26.74,26.64,26.64,2800.0,26.72,26.74,26.64,26.64,2800.0
2014-01-28 14:10:00,26.69,26.8,26.69,26.8,5400.0,26.69,26.8,26.69,26.8,5400.0
2014-01-28 14:20:00,26.79,26.8,26.73,26.76,4600.0,26.79,26.8,26.73,26.76,4600.0
2014-01-28 14:30:00,26.78,26.78,26.75,26.77,800.0,26.78,26.78,26.75,26.77,800.0
2014-01-28 14:40:00,26.77,26.79,26.76,26.79,1400.0,26.77,26.79,26.76,26.79,1400.0
2014-01-28 14:50:00,26.79,26.8,26.75,26.78,1700.0,26.79,26.8,26.75,26.78,1700.0
2014-01-28 15:00:00,26.78,26.78,26.72,26.72,3000.0,26.78,26.78,26.72,26.72,3000.0
2014-01-28 15:10:00,26.72,26.75,26.72,26.74,7700.0,26.72,26.75,26.72,26.74,7700.0
2014-01-28 15:20:00,26.73,26.75,26.72,26.75,3000.0,26.73,26.75,26.72,26.75,3000.0
2014-01-28 15:30:00,26.74,26.76,26.72,26.73,52300.0,26.74,26.76,26.72,26.73,52300.0
2014-01-28 15:40:00,26.73,26.74,26.39,26.39,32200.0,26.73,26.74,26.39,26.39,32200.0
2014-01-28 15:50:00,26.39,26.46,26.2,26.35,78500.0,26.39,26.46,26.2,26.35,78500.0
2014-01-29 09:30:00,26.25,26.4,26.25,26.38,1400.0,26.25,26.4,26.25,26.38,1400.0
2014-01-29 09:40:00,26.24,26.4,26.24,26.36,10300.0,26.24,26.4,26.24,26.36,10300.0
2014-01-29 09:50:00,26.35,26.75,26.35,26.75,6900.0,26.35,26.75,26.35,26.75,6900.0
2014-01-29 10:00:00,26.79,26.79,26.58,26.69,4000.0,26.79,26.79,26.58,26.69,4000.0
2014-01-29 10:10:00,26.74,26.77,26.59,26.69,5200.0,26.74,26.77,26.59,26.69,5200.0
2014-01-29 10:20:00,26.65,26.69,26.31,26.31,2800.0,26.65,26.69,26.31,26.31,2800.0
2014-01-29 10:30:00,26.3,26.59,26.3,26.58,2200.0,26.3,26.59,26.3,26.58,2200.0
2014-01-29 10:40:00,26.61,26.71,26.57,26.57,2500.0,26.61,26.71,26.57,26.57,2500.0
2014-01-29 10:50:00,26.62,26.7,26.47,26.5,5300.0,26.62,26.7,26.47,26.5,5300.0
2014-01-29 11:00:00,26.39,26.47,26.39,26.41,1200.0,26.39,26.47,26.39,26.41,1200.0
2014-01-29 11:10:00,26.41,26.53,26.41,26.53,1100.0,26.41,26.53,26.41,26.53,1100.0
2014-01-29 11:20:00,26.47,26.54,26.39,26.48,4400.0,26.47,26.54,26.39,26.48,4400.0
2014-01-29 11:30:00,26.49,26.5,26.46,26.46,900.0,26.49,26.5,26.46,26.46,900.0
2014-01-29 11:40:00,26.48,26.48,26.38,26.38,1700.0,26.48,26.48,26.38,26.38,1700.0
2014-01-29 11:50:00,26.38,26.52,26.38,26.5,1400.0,26.38,26.52,26.38,26.5,1400.0
2014-01-29 12:00:00,26.54,26.54,26.42,26.42,2500.0,26.54,26.54,26.42,26.42,2500.0
2014-01-29 12:10:00,26.39,26.39,26.29,26.29,2100.0,26.39,26.39,26.29,26.29,2100.0
2014-01-29 12:20:00,26.34,26.34,26.28,26.3,1700.0,26.34,26.34,26.28,26.3,1700.0
2014-01-29 12:30:00,26.27,26.28,26.16,26.27,3700.0,26.27,26.28,26.16,26.27,3700.0
2014-01-29 12:40:00,26.25,26.41,26.24,26.4,2600.0,26.25,26.41,26.24,26.4,2600.0
2014-01-29 12:50:00,26.41,26.43,26.37,26.4,1600.0,26.41,26.43,26.37,26.4,1600.0
2014-01-29 13:00:00,26.47,26.47,26.38,26.4,2600.0,26.47,26.47,26.38,26.4,2600.0
2014-01-29 13:10:00,26.4,26.42,26.37,26.37,1800.0,26.4,26.42,26.37,26.37,1800.0
2014-01-29 13:20:00,26.36,26.48,26.36,26.48,700.0,26.36,26.48,26.36,26.48,700.0
2014-01-29 13:30:00,26.49,26.49,26.46,26.49,800.0,26.49,26.49,26.46,26.49,800.0
2014-01-29 13:40:00,26.5,26.5,26.45,26.45,2300.0,26.5,26.5,26.45,26.45,2300.0
2014-01-29 13:50:00,26.51,26.56,26.43,26.43,8200.0,26.51,26.56,26.43,26.43,8200.0
2014-01-29 14:00:00,26.43,26.57,26.42,26.51,6200.0,26.43,26.57,26.42,26.51,6200.0
2014-01-29 14:10:00,26.48,26.53,26.34,26.34,5500.0,26.48,26.53,26.34,26.34,5500.0
2014-01-29 14:20:00,26.32,26.55,26.3,26.46,4600.0,26.32,26.55,26.3,26.46,4600.0
2014-01-29 14:30:00,26.42,26.5,26.37,26.47,4100.0,26.42,26.5,26.37,26.47,4100.0
2014-01-29 14:40:00,26.45,26.51,26.45,26.46,4500.0,26.45,26.51,26.45,26.46,4500.0
2014-01-29 14:50:00,26.47,26.52,26.4,26.4,3400.0,26.47,26.52,26.4,26.4,3400.0
2014-01-29 15:00:00,26.44,26.54,26.4,26.54,3100.0,26.44,26.54,26.4,26.54,3100.0
2014-01-29 15:10:00,26.54,26.54,25.93,25.98,29600.0,26.54,26.54,25.93,25.98,29600.0
2014-01-29 15:20:00,26.0,26.2,26.0,26.19,8500.0,26.0,26.2,26.0,26.19,8500.0
2014-01-29 15:30:00,26.18,26.23,26.17,26.22,14000.0,26.18,26.23,26.17,26.22,14000.0
2014-01-29 15:40:00,26.23,26.24,26.18,26.19,8900.0,26.23,26.24,26.18,26.19,8900.0
2014-01-29 15:50:00,26.19,26.21,26.15,26.17,9000.0,26.19,26.21,26.15,26.17,9000.0
2014-01-30 09:30:00,26.25,26.25,26.25,26.25,1000.0,26.25,26.25,26.25,26.25,1000.0
2014-01-30 09:40:00,26.16,26.18,25.96,25.96,500.0,26.16,26.18,25.96,25.96,500.0
2014-01-30 09:50:00,26.07,26.11,25.78,25.82,2900.0,26.07,26.11,25.78,25.82,2900.0
2014-01-30 10:00:00,25.98,26.0,25.82,25.82,4100.0,25.98,26.0,25.82,25.82,4100.0
2014-01-30 10:10:00,25.83,25.83,25.8,25.83,1300.0,25.83,25.83,25.8,25.83,1300.0
2014-01-30 10:20:00,25.8,26.0,25.8,25.96,25400.0,25.8,26.0,25.8,25.96,25400.0
2014-01-30 10:30:00,25.99,26.04,25.98,25.98,2100.0,25.99,26.04,25.98,25.98,2100.0
2014-01-30 10:40:00,26.0,26.0,25.95,26.0,4600.0,26.0,26.0,25.95,26.0,4600.0
2014-01-30 10:50:00,25.99,26.0,25.95,25.96,2200.0,25.99,26.0,25.95,25.96,2200.0
2014-01-30 11:00:00,25.95,26.06,25.95,26.03,3100.0,25.95,26.06,25.95,26.03,3100.0
2014-01-30 11:10:00,26.03,26.03,26.0,26.0,3700.0,26.03,26.03,26.0,26.0,3700.0
2014-01-30 11:20:00,26.02,26.02,25.84,25.87,16200.0,26.02,26.02,25.84,25.87,16200.0
2014-01-30 11:30:00,25.87,25.93,25.87,25.91,2800.0,25.87,25.93,25.87,25.91,2800.0
2014-01-30 11:40:00,25.87,25.93,25.87,25.91,900.0,25.87,25.93,25.87,25.91,900.0
2014-01-30 11:50:00,25.93,25.93,25.87,25.93,1300.0,25.93,25.93,25.87,25.93,1300.0
2014-01-30 12:00:00,25.95,25.95,25.89,25.89,1200.0,25.95,25.95,25.89,25.89,1200.0
2014-01-30 12:10:00,25.87,25.9,25.87,25.89,800.0,25.87,25.9,25.87,25.89,800.0
2014-01-30 12:20:00,25.92,25.92,25.89,25.9,800.0,25.92,25.92,25.89,25.9,800.0
2014-01-30 12:30:00,25.88,25.88,25.78,25.78,2300.0,25.88,25.88,25.78,25.78,2300.0
2014-01-30 12:40:00,25.81,25.88,25.81,25.85,1700.0,25.81,25.88,25.81,25.85,1700.0
2014-01-30 12:50:00,25.85,25.89,25.85,25.89,400.0,25.85,25.89,25.85,25.89,400.0
2014-01-30 13:00:00,25.96,25.97,25.92,25.93,400.0,25.96,25.97,25.92,25.93,400.0
2014-01-30 13:10:00,25.98,25.98,25.98,25.98,100.0,25.98,25.98,25.98,25.98,100.0
2014-01-30 13:20:00,25.95,25.96,25.91,25.91,1400.0,25.95,25.96,25.91,25.91,1400.0
2014-01-30 13:30:00,25.96,25.96,25.91,25.91,700.0,25.96,25.96,25.91,25.91,700.0
2014-01-30 13:40:00,25.91,25.91,25.85,25.87,1100.0,25.91,25.91,25.85,25.87,1100.0
2014-01-30 13:50:00,25.81,25.84,25.81,25.82,500.0,25.81,25.84,25.81,25.82,500.0
2014-01-30 14:00:00,25.81,25.81,25.8,25.8,1000.0,25.81,25.81,25.8,25.8,1000.0
2014-01-30 14:10:00,25.78,25.8,25.76,25.8,900.0,25.78,25.8,25.76,25.8,900.0
2014-01-30 14:20:00,25.8,25.82,25.79,25.79,2100.0,25.8,25.82,25.79,25.79,2100.0
2014-01-30 14:30:00,25.82,25.83,25.8,25.82,500.0,25.82,25.83,25.8,25.82,500.0
2014-01-30 14:40:00,25.8,25.8,25.67,25.67,3200.0,25.8,25.8,25.67,25.67,3200.0
2014-01-30 14:50:00,25.67,25.7,25.67,25.7,2300.0,25.67,25.7,25.67,25.7,2300.0
2014-01-30 15:00:00,25.71,25.76,25.71,25.76,2300.0,25.71,25.76,25.71,25.76,2300.0
2014-01-30 15:10:00,25.77,25.83,25.76,25.76,2900.0,25.77,25.83,25.76,25.76,2900.0
2014-01-30 15:20:00,25.79,25.79,25.74,25.74,2400.0,25.79,25.79,25.74,25.74,2400.0
2014-01-30 15:30:00,25.76,25.76,25.72,25.72,15200.0,25.76,25.76,25.72,25.72,15200.0
2014-01-30 15:40:00,25.71,25.77,25.71,25.73,5100.0,25.71,25.77,25.71,25.73,5100.0
2014-01-30 15:50:00,25.76,25.76,25.68,25.7,19600.0,25.76,25.76,25.68,25.7,19600.0
2014-01-31 09:30:00,25.43,25.5,25.02,25.48,18700.0,25.43,25.5,25.02,25.48,18700.0
2014-01-31 09:40:00,25.48,25.7,25.48,25.69,2300.0,25.48,25.7,25.48,25.69,2300.0
2014-01-31 09:50:00,25.68,25.68,25.53,25.65,2400.0,25.68,25.68,25.53,25.65,2400.0
2014-01-31 10:00:00,25.65,25.89,25.65,25.85,5700.0,25.65,25.89,25.65,25.85,5700.0
2014-01-31 10:10:00,25.86,25.86,25.69,25.69,800.0,25.86,25.86,25.69,25.69,800.0
2014-01-31 10:20:00,25.8,25.8,25.64,25.69,32300.0,25.8,25.8,25.64,25.69,32300.0
2014-01-31 10:30:00,25.68,25.75,25.61,25.67,3700.0,25.68,25.75,25.61,25.67,3700.0
2014-01-31 10:40:00,25.58,25.76,25.58,25.75,1000.0,25.58,25.76,25.58,25.75,1000.0
2014-01-31 10:50:00,25.67,25.73,25.65,25.65,600.0,25.67,25.73,25.65,25.65,600.0
2014-01-31 11:00:00,25.65,25.68,25.58,25.68,34400.0,25.65,25.68,25.58,25.68,34400.0
2014-01-31 11:10:00,25.63,25.63,25.52,25.55,900.0,25.63,25.63,25.52,25.55,900.0
2014-01-31 11:20:00,25.51,25.54,25.51,25.54,200.0,25.51,25.54,25.51,25.54,200.0
2014-01-31 11:30:00,25.61,25.61,25.53,25.53,600.0,25.61,25.61,25.53,25.53,600.0
2014-01-31 11:40:00,25.53,25.53,25.53,25.53,0.0,25.53,25.53,25.53,25.53,0.0
2014-01-31 11:50:00,25.6,25.62,25.57,25.57,700.0,25.6,25.62,25.57,25.57,700.0
2014-01-31 12:00:00,25.72,25.72,25.62,25.7,1500.0,25.72,25.72,25.62,25.7,1500.0
2014-01-31 12:10:00,25.71,25.71,25.7,25.71,800.0,25.71,25.71,25.7,25.71,800.0
2014-01-31 12:20:00,25.75,25.75,25.6,25.67,1500.0,25.75,25.75,25.6,25.67,1500.0
2014-01-31 12:30:00,25.64,25.64,25.64,25.64,100.0,25.64,25.64,25.64,25.64,100.0
2014-01-31 12:40:00,25.63,25.64,25.63,25.64,200.0,25.63,25.64,25.63,25.64,200.0
2014-01-31 12:50:00,25.64,25.66,25.62,25.64,1700.0,25.64,25.66,25.62,25.64,1700.0
2014-01-31 13:00:00,25.65,25.69,25.63,25.63,800.0,25.65,25.69,25.63,25.63,800.0
2014-01-31 13:10:00,25.67,25.67,25.59,25.65,2900.0,25.67,25.67,25.59,25.65,2900.0
2014-01-31 13:20:00,25.65,25.66,25.65,25.66,200.0,25.65,25.66,25.65,25.66,200.0
2014-01-31 13:30:00,25.63,25.66,25.6,25.66,400.0,25.63,25.66,25.6,25.66,400.0
2014-01-31 13:40:00,25.66,25.7,25.66,25.7,1800.0,25.66,25.7,25.66,25.7,1800.0
2014-01-31 13:50:00,25.73,25.76,25.72,25.76,2300.0,25.73,25.76,25.72,25.76,2300.0
2014-01-31 14:00:00,25.75,25.79,25.7,25.7,1900.0,25.75,25.79,25.7,25.7,1900.0
2014-01-31 14:10:00,25.72,25.75,25.67,25.75,1700.0,25.72,25.75,25.67,25.75,1700.0
2014-01-31 14:20:00,25.75,25.76,25.69,25.72,22900.0,25.75,25.76,25.69,25.72,22900.0
2014-01-31 14:30:00,25.73,25.79,25.72,25.75,6600.0,25.73,25.79,25.72,25.75,6600.0
2014-01-31 14:40:00,25.72,25.77,25.72,25.77,1500.0,25.72,25.77,25.72,25.77,1500.0
2014-01-31 14:50:00,25.77,25.77,25.72,25.72,2700.0,25.77,25.77,25.72,25.72,2700.0
2014-01-31 15:00:00,25.71,25.71,25.61,25.65,2100.0,25.71,25.71,25.61,25.65,2100.0
2014-01-31 15:10:00,25.68,25.76,25.68,25.71,3800.0,25.68,25.76,25.68,25.71,3800.0
2014-01-31 15:20:00,25.7,25.7,25.66,25.69,1700.0,25.7,25.7,25.66,25.69,1700.0
2014-01-31 15:30:00,25.7,25.7,25.58,25.59,4600.0,25.7,25.7,25.58,25.59,4600.0
2014-01-31 15:40:00,25.6,25.6,25.55,25.58,3400.0,25.6,25.6,25.55,25.58,3400.0
2014-01-31 15:50:00,25.6,25.64,25.58,25.59,13500.0,25.6,25.64,25.58,25.59,13500.0
2014-02-03 09:30:00,25.58,25.63,25.02,25.2,12000.0,25.58,25.63,25.02,25.2,12000.0
2014-02-03 09:40:00,25.07,25.3,25.0,25.11,5200.0,25.07,25.3,25.0,25.11,5200.0
2014-02-03 09:50:00,25.11,25.4,25.07,25.4,4600.0,25.11,25.4,25.07,25.4,4600.0
2014-02-03 10:00:00,25.31,25.38,25.26,25.34,6800.0,25.31,25.38,25.26,25.34,6800.0
2014-02-03 10:10:00,25.39,25.55,25.35,25.45,6500.0,25.39,25.55,25.35,25.45,6500.0
2014-02-03 10:20:00,25.45,25.57,25.38,25.56,4500.0,25.45,25.57,25.38,25.56,4500.0
2014-02-03 10:30:00,25.56,25.57,25.45,25.57,3300.0,25.56,25.57,25.45,25.57,3300.0
2014-02-03 10:40:00,25.54,25.54,25.38,25.38,5300.0,25.54,25.54,25.38,25.38,5300.0
2014-02-03 10:50:00,25.38,25.39,25.22,25.37,5100.0,25.38,25.39,25.22,25.37,5100.0
2014-02-03 11:00:00,25.38,25.52,25.37,25.45,12700.0,25.38,25.52,25.37,25.45,12700.0
2014-02-03 11:10:00,25.49,25.72,25.41,25.72,29800.0,25.49,25.72,25.41,25.72,29800.0
2014-02-03 11:20:00,25.72,25.74,25.3,25.3,8900.0,25.72,25.74,25.3,25.3,8900.0
2014-02-03 11:30:00,25.3,25.56,25.3,25.55,5900.0,25.3,25.56,25.3,25.55,5900.0
2014-02-03 11:40:00,25.52,25.55,25.45,25.51,6600.0,25.52,25.55,25.45,25.51,6600.0
2014-02-03 11:50:00,25.44,25.48,25.29,25.29,4200.0,25.44,25.48,25.29,25.29,4200.0
2014-02-03 12:00:00,25.25,25.33,25.05,25.3,8700.0,25.25,25.33,25.05,25.3,8700.0
2014-02-03 12:10:00,25.3,25.34,25.0,25.16,34100.0,25.3,25.34,25.0,25.16,34100.0
2014-02-03 12:20:00,25.11,25.16,25.01,25.16,7700.0,25.11,25.16,25.01,25.16,7700.0
2014-02-03 12:30:00,25.18,25.21,25.1,25.2,8600.0,25.18,25.21,25.1,25.2,8600.0
2014-02-03 12:40:00,25.2,25.2,25.02,25.07,4100.0,25.2,25.2,25.02,25.07,4100.0
2014-02-03 12:50:00,25.02,25.06,24.88,24.89,15300.0,25.02,25.06,24.88,24.89,15300.0
2014-02-03 13:00:00,24.91,24.91,24.7,24.73,9000.0,24.91,24.91,24.7,24.73,9000.0
2014-02-03 13:10:00,24.73,24.77,24.61,24.62,5100.0,24.73,24.77,24.61,24.62,5100.0
2014-02-03 13:20:00,24.62,24.62,24.43,24.5,19300.0,24.62,24.62,24.43,24.5,19300.0
2014-02-03 13:30:00,24.47,24.5,24.36,24.46,10900.0,24.47,24.5,24.36,24.46,10900.0
2014-02-03 13:40:00,24.38,24.5,24.31,24.31,4800.0,24.38,24.5,24.31,24.31,4800.0
2014-02-03 13:50:00,24.31,24.5,24.24,24.42,9800.0,24.31,24.5,24.24,24.42,9800.0
2014-02-03 14:00:00,24.42,24.47,24.31,24.35,15500.0,24.42,24.47,24.31,24.35,15500.0
2014-02-03 14:10:00,24.3,24.47,24.3,24.44,24800.0,24.3,24.47,24.3,24.44,24800.0
2014-02-03 14:20:00,24.4,24.44,24.3,24.35,9700.0,24.4,24.44,24.3,24.35,9700.0
2014-02-03 14:30:00,24.34,24.37,24.1,24.24,16300.0,24.34,24.37,24.1,24.24,16300.0
2014-02-03 14:40:00,24.23,24.27,24.1,24.18,14200.0,24.23,24.27,24.1,24.18,14200.0
2014-02-03 14:50:00,24.18,24.22,24.09,24.18,13200.0,24.18,24.22,24.09,24.18,13200.0
2014-02-03 15:00:00,24.19,24.43,24.17,24.43,17700.0,24.19,24.43,24.17,24.43,17700.0
2014-02-03 15:10:00,24.44,24.56,24.42,24.53,22300.0,24.44,24.56,24.42,24.53,22300.0
2014-02-03 15:20:00,24.53,24.6,24.48,24.56,18200.0,24.53,24.6,24.48,24.56,18200.0
2014-02-03 15:30:00,24.53,24.54,24.47,24.5,49300.0,24.53,24.54,24.47,24.5,49300.0
2014-02-03 15:40:00,24.51,24.58,24.48,24.48,23000.0,24.51,24.58,24.48,24.48,23000.0
2014-02-03 15:50:00,24.5,24.5,24.42,24.47,46300.0,24.5,24.5,24.42,24.47,46300.0
2014-02-04 09:30:00,24.49,25.18,24.49,24.94,3200.0,24.49,25.18,24.49,24.94,3200.0
2014-02-04 09:40:00,24.96,24.96,24.68,24.75,3100.0,24.96,24.96,24.68,24.75,3100.0
2014-02-04 09:50:00,24.72,25.13,24.66,25.0,11100.0,24.72,25.13,24.66,25.0,11100.0
2014-02-04 10:00:00,25.01,25.06,24.91,24.91,3600.0,25.01,25.06,24.91,24.91,3600.0
2014-02-04 10:10:00,24.96,25.06,24.95,25.02,6100.0,24.96,25.06,24.95,25.02,6100.0
2014-02-04 10:20:00,25.0,25.02,24.95,25.0,3300.0,25.0,25.02,24.95,25.0,3300.0
2014-02-04 10:30:00,25.02,25.06,24.98,25.0,4500.0,25.02,25.06,24.98,25.0,4500.0
2014-02-04 10:40:00,25.01,25.04,24.96,24.99,5300.0,25.01,25.04,24.96,24.99,5300.0
2014-02-04 10:50:00,24.97,25.05,24.97,25.0,4100.0,24.97,25.05,24.97,25.0,4100.0
2014-02-04 11:00:00,24.99,25.03,24.94,25.02,2100.0,24.99,25.03,24.94,25.02,2100.0
2014-02-04 11:10:00,25.04,25.07,25.01,25.04,2000.0,25.04,25.07,25.01,25.04,2000.0
2014-02-04 11:20:00,25.07,25.2,25.07,25.15,2700.0,25.07,25.2,25.07,25.15,2700.0
2014-02-04 11:30:00,25.21,25.21,25.03,25.03,3600.0,25.21,25.21,25.03,25.03,3600.0
2014-02-04 11:40:00,25.02,25.02,24.95,25.0,1000.0,25.02,25.02,24.95,25.0,1000.0
2014-02-04 11:50:00,24.99,24.99,24.88,24.88,1800.0,24.99,24.99,24.88,24.88,1800.0
2014-02-04 12:00:00,24.91,24.91,24.89,24.9,2000.0,24.91,24.91,24.89,24.9,2000.0
2014-02-04 12:10:00,24.88,24.91,24.84,24.9,2800.0,24.88,24.91,24.84,24.9,2800.0
2014-02-04 12:20:00,24.94,24.98,24.86,24.9,2900.0,24.94,24.98,24.86,24.9,2900.0
2014-02-04 12:30:00,24.89,24.89,24.86,24.89,500.0,24.89,24.89,24.86,24.89,500.0
2014-02-04 12:40:00,24.87,24.92,24.87,24.9,2700.0,24.87,24.92,24.87,24.9,2700.0
2014-02-04 12:50:00,24.9,24.94,24.9,24.9,1500.0,24.9,24.94,24.9,24.9,1500.0
2014-02-04 13:00:00,24.93,24.93,24.88,24.93,3900.0,24.93,24.93,24.88,24.93,3900.0
2014-02-04 13:10:00,24.91,24.93,24.85,24.85,2200.0,24.91,24.93,24.85,24.85,2200.0
2014-02-04 13:20:00,24.84,24.97,24.84,24.97,3200.0,24.84,24.97,24.84,24.97,3200.0
2014-02-04 13:30:00,24.98,24.99,24.92,24.94,4000.0,24.98,24.99,24.92,24.94,4000.0
2014-02-04 13:40:00,24.9,24.9,24.81,24.86,1800.0,24.9,24.9,24.81,24.86,1800.0
2014-02-04 13:50:00,24.86,24.86,24.81,24.86,2400.0,24.86,24.86,24.81,24.86,2400.0
2014-02-04 14:00:00,24.86,24.86,24.79,24.82,5200.0,24.86,24.86,24.79,24.82,5200.0
2014-02-04 14:10:00,24.83,24.87,24.83,24.87,3200.0,24.83,24.87,24.83,24.87,3200.0
2014-02-04 14:20:00,24.87,24.87,24.85,24.86,5900.0,24.87,24.87,24.85,24.86,5900.0
2014-02-04 14:30:00,24.85,24.86,24.81,24.82,3000.0,24.85,24.86,24.81,24.82,3000.0
2014-02-04 14:40:00,24.82,24.87,24.82,24.86,6300.0,24.82,24.87,24.82,24.86,6300.0
2014-02-04 14:50:00,24.85,24.86,24.81,24.81,4300.0,24.85,24.86,24.81,24.81,4300.0
2014-02-04 15:00:00,24.78,24.87,24.78,24.85,4700.0,24.78,24.87,24.78,24.85,4700.0
2014-02-04 15:10:00,24.87,24.87,24.79,24.8,7500.0,24.87,24.87,24.79,24.8,7500.0
2014-02-04 15:20:00,24.79,24.79,24.62,24.62,8000.0,24.79,24.79,24.62,24.62,8000.0
2014-02-04 15:30:00,24.62,24.65,24.53,24.63,13200.0,24.62,24.65,24.53,24.63,13200.0
2014-02-04 15:40:00,24.64,24.73,24.63,24.65,11600.0,24.64,24.73,24.63,24.65,11600.0
2014-02-04 15:50:00,24.64,24.67,24.62,24.64,21000.0,24.64,24.67,24.62,24.64,21000.0
2014-02-05 09:30:00,24.57,24.69,24.39,24.4,1200.0,24.57,24.69,24.39,24.4,1200.0
2014-02-05 09:40:00,24.41,24.41,24.08,24.21,15200.0,24.41,24.41,24.08,24.21,15200.0
2014-02-05 09:50:00,24.23,24.25,24.05,24.17,1800.0,24.23,24.25,24.05,24.17,1800.0
2014-02-05 10:00:00,24.16,24.3,24.16,24.23,7200.0,24.16,24.3,24.16,24.23,7200.0
2014-02-05 10:10:00,24.22,24.24,24.01,24.1,10200.0,24.22,24.24,24.01,24.1,10200.0
2014-02-05 10:20:00,24.05,24.12,23.88,24.03,17200.0,24.05,24.12,23.88,24.03,17200.0
2014-02-05 10:30:00,24.03,24.1,23.97,24.08,11300.0,24.03,24.1,23.97,24.08,11300.0
2014-02-05 10:40:00,24.08,24.19,24.05,24.1,15000.0,24.08,24.19,24.05,24.1,15000.0
2014-02-05 10:50:00,24.09,24.14,24.05,24.1,2000.0,24.09,24.14,24.05,24.1,2000.0
2014-02-05 11:00:00,24.1,24.14,24.03,24.05,5100.0,24.1,24.14,24.03,24.05,5100.0
2014-02-05 11:10:00,24.08,24.17,24.08,24.16,2700.0,24.08,24.17,24.08,24.16,2700.0
2014-02-05 11:20:00,24.14,24.21,24.14,24.21,800.0,24.14,24.21,24.14,24.21,800.0
2014-02-05 11:30:00,24.21,24.36,24.21,24.28,3400.0,24.21,24.36,24.21,24.28,3400.0
2014-02-05 11:40:00,24.22,24.33,24.22,24.3,7400.0,24.22,24.33,24.22,24.3,7400.0
2014-02-05 11:50:00,24.26,24.36,24.2,24.31,6300.0,24.26,24.36,24.2,24.31,6300.0
2014-02-05 12:00:00,24.34,24.39,24.29,24.29,3500.0,24.34,24.39,24.29,24.29,3500.0
2014-02-05 12:10:00,24.3,24.3,24.17,24.17,2800.0,24.3,24.3,24.17,24.17,2800.0
2014-02-05 12:20:00,24.17,24.26,24.15,24.18,2200.0,24.17,24.26,24.15,24.18,2200.0
2014-02-05 12:30:00,24.18,24.18,24.1,24.1,4500.0,24.18,24.18,24.1,24.1,4500.0
2014-02-05 12:40:00,24.09,24.11,24.09,24.1,1800.0,24.09,24.11,24.09,24.1,1800.0
2014-02-05 12:50:00,24.11,24.19,24.09,24.19,3700.0,24.11,24.19,24.09,24.19,3700.0
2014-02-05 13:00:00,24.15,24.2,24.13,24.17,1600.0,24.15,24.2,24.13,24.17,1600.0
2014-02-05 13:10:00,24.18,24.2,24.16,24.17,1400.0,24.18,24.2,24.16,24.17,1400.0
2014-02-05 13:20:00,24.17,24.23,24.17,24.17,1200.0,24.17,24.23,24.17,24.17,1200.0
2014-02-05 13:30:00,24.19,24.24,24.16,24.21,3400.0,24.19,24.24,24.16,24.21,3400.0
2014-02-05 13:40:00,24.22,24.24,24.13,24.13,2100.0,24.22,24.24,24.13,24.13,2100.0
2014-02-05 13:50:00,24.12,24.13,24.07,24.07,2000.0,24.12,24.13,24.07,24.07,2000.0
2014-02-05 14:00:00,24.06,24.11,24.06,24.1,1700.0,24.06,24.11,24.06,24.1,1700.0
2014-02-05 14:10:00,24.09,24.11,24.09,24.1,4400.0,24.09,24.11,24.09,24.1,4400.0
2014-02-05 14:20:00,24.09,24.12,24.06,24.12,6400.0,24.09,24.12,24.06,24.12,6400.0
2014-02-05 14:30:00,24.1,24.12,24.09,24.09,1800.0,24.1,24.12,24.09,24.09,1800.0
2014-02-05 14:40:00,24.1,24.11,24.09,24.1,1900.0,24.1,24.11,24.09,24.1,1900.0
2014-02-05 14:50:00,24.11,24.12,24.09,24.1,2900.0,24.11,24.12,24.09,24.1,2900.0
2014-02-05 15:00:00,24.12,24.12,24.08,24.1,2500.0,24.12,24.12,24.08,24.1,2500.0
2014-02-05 15:10:00,24.1,24.13,24.1,24.1,4800.0,24.1,24.13,24.1,24.1,4800.0
2014-02-05 15:20:00,24.1,24.15,24.1,24.15,4700.0,24.1,24.15,24.1,24.15,4700.0
2014-02-05 15:30:00,24.13,24.14,24.11,24.14,3900.0,24.13,24.14,24.11,24.14,3900.0
2014-02-05 15:40:00,24.11,24.26,24.09,24.26,23200.0,24.11,24.26,24.09,24.26,23200.0
2014-02-05 15:50:00,24.28,24.3,24.24,24.28,22400.0,24.28,24.3,24.24,24.28,22400.0
2014-02-06 09:30:00,24.3,24.6,24.3,24.51,1300.0,24.3,24.6,24.3,24.51,1300.0
2014-02-06 09:40:00,24.54,24.57,24.36,24.37,1200.0,24.54,24.57,24.36,24.37,1200.0
2014-02-06 09:50:00,24.34,24.45,24.28,24.3,13800.0,24.34,24.45,24.28,24.3,13800.0
2014-02-06 10:00:00,24.41,24.88,24.36,24.85,4500.0,24.41,24.88,24.36,24.85,4500.0
2014-02-06 10:10:00,24.82,25.04,24.75,25.04,16000.0,24.82,25.04,24.75,25.04,16000.0
2014-02-06 10:20:00,25.04,25.04,24.96,25.0,6200.0,25.04,25.04,24.96,25.0,6200.0
2014-02-06 10:30:00,25.01,25.18,25.0,25.18,4200.0,25.01,25.18,25.0,25.18,4200.0
2014-02-06 10:40:00,25.16,25.16,24.87,24.87,11600.0,25.16,25.16,24.87,24.87,11600.0
2014-02-06 10:50:00,24.86,24.89,24.65,24.75,4700.0,24.86,24.89,24.65,24.75,4700.0
2014-02-06 11:00:00,24.77,24.8,24.7,24.75,5900.0,24.77,24.8,24.7,24.75,5900.0
2014-02-06 11:10:00,24.71,24.71,24.41,24.56,6900.0,24.71,24.71,24.41,24.56,6900.0
2014-02-06 11:20:00,24.51,24.56,24.42,24.5,5100.0,24.51,24.56,24.42,24.5,5100.0
2014-02-06 11:30:00,24.53,24.63,24.49,24.5,2900.0,24.53,24.63,24.49,24.5,2900.0
2014-02-06 11:40:00,24.48,24.5,24.42,24.5,2700.0,24.48,24.5,24.42,24.5,2700.0
2014-02-06 11:50:00,24.48,24.54,24.47,24.47,3600.0,24.48,24.54,24.47,24.47,3600.0
2014-02-06 12:00:00,24.49,24.62,24.45,24.61,6400.0,24.49,24.62,24.45,24.61,6400.0
2014-02-06 12:10:00,24.63,24.64,24.62,24.63,1700.0,24.63,24.64,24.62,24.63,1700.0
2014-02-06 12:20:00,24.63,24.63,24.51,24.51,1400.0,24.63,24.63,24.51,24.51,1400.0
2014-02-06 12:30:00,24.5,24.56,24.46,24.5,1600.0,24.5,24.56,24.46,24.5,1600.0
2014-02-06 12:40:00,24.48,24.58,24.48,24.53,1700.0,24.48,24.58,24.48,24.53,1700.0
2014-02-06 12:50:00,24.56,24.56,24.48,24.48,2000.0,24.56,24.56,24.48,24.48,2000.0
2014-02-06 13:00:00,24.48,24.53,24.45,24.5,1500.0,24.48,24.53,24.45,24.5,1500.0
2014-02-06 13:10:00,24.46,24.5,24.46,24.49,4100.0,24.46,24.5,24.46,24.49,4100.0
2014-02-06 13:20:00,24.5,24.53,24.48,24.5,8800.0,24.5,24.53,24.48,24.5,8800.0
2014-02-06 13:30:00,24.52,24.53,24.49,24.5,4200.0,24.52,24.53,24.49,24.5,4200.0
2014-02-06 13:40:00,24.5,24.62,24.5,24.62,3000.0,24.5,24.62,24.5,24.62,3000.0
2014-02-06 13:50:00,24.66,24.66,24.47,24.49,3000.0,24.66,24.66,24.47,24.49,3000.0
2014-02-06 14:00:00,24.47,24.47,24.47,24.47,1000.0,24.47,24.47,24.47,24.47,1000.0
2014-02-06 14:10:00,24.47,24.47,24.39,24.44,3000.0,24.47,24.47,24.39,24.44,3000.0
2014-02-06 14:20:00,24.39,24.56,24.39,24.56,3500.0,24.39,24.56,24.39,24.56,3500.0
2014-02-06 14:30:00,24.52,24.55,24.4,24.5,3900.0,24.52,24.55,24.4,24.5,3900.0
2014-02-06 14:40:00,24.41,24.44,24.34,24.34,1700.0,24.41,24.44,24.34,24.34,1700.0
2014-02-06 14:50:00,24.32,24.37,24.32,24.37,2200.0,24.32,24.37,24.32,24.37,2200.0
2014-02-06 15:00:00,24.37,24.43,24.37,24.41,3300.0,24.37,24.43,24.37,24.41,3300.0
2014-02-06 15:10:00,24.43,24.54,24.41,24.49,7000.0,24.43,24.54,24.41,24.49,7000.0
2014-02-06 15:20:00,24.48,24.51,24.42,24.47,5400.0,24.48,24.51,24.42,24.47,5400.0
2014-02-06 15:30:00,24.47,24.47,24.44,24.46,3000.0,24.47,24.47,24.44,24.46,3000.0
2014-02-06 15:40:00,24.43,24.5,24.43,24.5,17000.0,24.43,24.5,24.43,24.5,17000.0
2014-02-06 15:50:00,24.51,24.57,24.49,24.51,18600.0,24.51,24.57,24.49,24.51,18600.0
2014-02-07 09:30:00,24.6,24.96,24.6,24.95,6500.0,24.6,24.96,24.6,24.95,6500.0
2014-02-07 09:40:00,25.02,25.02,24.92,25.0,2500.0,25.02,25.02,24.92,25.0,2500.0
2014-02-07 09:50:00,25.01,25.02,24.96,24.96,8300.0,25.01,25.02,24.96,24.96,8300.0
2014-02-07 10:00:00,24.96,25.03,24.96,24.99,3900.0,24.96,25.03,24.96,24.99,3900.0
2014-02-07 10:10:00,24.96,24.96,24.71,24.79,3200.0,24.96,24.96,24.71,24.79,3200.0
2014-02-07 10:20:00,24.81,24.81,24.63,24.67,1800.0,24.81,24.81,24.63,24.67,1800.0
2014-02-07 10:30:00,24.67,24.67,24.61,24.66,800.0,24.67,24.67,24.61,24.66,800.0
2014-02-07 10:40:00,24.6,24.62,24.53,24.53,2100.0,24.6,24.62,24.53,24.53,2100.0
2014-02-07 10:50:00,24.52,24.67,24.45,24.67,5300.0,24.52,24.67,24.45,24.67,5300.0
2014-02-07 11:00:00,24.65,24.7,24.65,24.69,2800.0,24.65,24.7,24.65,24.69,2800.0
2014-02-07 11:10:00,24.7,24.73,24.68,24.73,2800.0,24.7,24.73,24.68,24.73,2800.0
2014-02-07 11:20:00,24.73,24.73,24.67,24.68,1400.0,24.73,24.73,24.67,24.68,1400.0
2014-02-07 11:30:00,24.65,24.69,24.48,24.53,4100.0,24.65,24.69,24.48,24.53,4100.0
2014-02-07 11:40:00,24.54,24.56,24.5,24.56,600.0,24.54,24.56,24.5,24.56,600.0
2014-02-07 11:50:00,24.53,24.56,24.49,24.49,700.0,24.53,24.56,24.49,24.49,700.0
2014-02-07 12:00:00,24.56,24.56,24.48,24.48,800.0,24.56,24.56,24.48,24.48,800.0
2014-02-07 12:10:00,24.54,24.54,24.47,24.48,300.0,24.54,24.54,24.47,24.48,300.0
2014-02-07 12:20:00,24.48,24.54,24.48,24.54,1500.0,24.48,24.54,24.48,24.54,1500.0
2014-02-07 12:30:00,24.54,24.58,24.52,24.53,2000.0,24.54,24.58,24.52,24.53,2000.0
2014-02-07 12:40:00,24.54,24.54,24.46,24.46,2200.0,24.54,24.54,24.46,24.46,2200.0
2014-02-07 12:50:00,24.47,24.51,24.4,24.43,9400.0,24.47,24.51,24.4,24.43,9400.0
2014-02-07 13:00:00,24.38,24.42,24.38,24.38,500.0,24.38,24.42,24.38,24.38,500.0
2014-02-07 13:10:00,24.39,24.39,24.39,24.39,400.0,24.39,24.39,24.39,24.39,400.0
2014-02-07 13:20:00,24.34,24.38,24.33,24.38,1200.0,24.34,24.38,24.33,24.38,1200.0
2014-02-07 13:30:00,24.36,24.38,24.33,24.38,2200.0,24.36,24.38,24.33,24.38,2200.0
2014-02-07 13:40:00,24.38,24.41,24.35,24.41,3400.0,24.38,24.41,24.35,24.41,3400.0
2014-02-07 13:50:00,24.41,24.41,24.37,24.37,1200.0,24.41,24.41,24.37,24.37,1200.0
2014-02-07 14:00:00,24.36,24.38,24.35,24.38,1100.0,24.36,24.38,24.35,24.38,1100.0
2014-02-07 14:10:00,24.34,24.38,24.32,24.32,1200.0,24.34,24.38,24.32,24.32,1200.0
2014-02-07 14:20:00,24.3,24.35,24.3,24.3,600.0,24.3,24.35,24.3,24.3,600.0
2014-02-07 14:30:00,24.29,24.29,24.13,24.18,13200.0,24.29,24.29,24.13,24.18,13200.0
2014-02-07 14:40:00,24.18,24.34,24.18,24.3,6000.0,24.18,24.34,24.18,24.3,6000.0
2014-02-07 14:50:00,24.29,24.36,24.27,24.36,1500.0,24.29,24.36,24.27,24.36,1500.0
2014-02-07 15:00:00,24.36,24.39,24.32,24.35,1900.0,24.36,24.39,24.32,24.35,1900.0
2014-02-07 15:10:00,24.31,24.33,24.26,24.3,2500.0,24.31,24.33,24.26,24.3,2500.0
2014-02-07 15:20:00,24.3,24.3,24.24,24.28,3600.0,24.3,24.3,24.24,24.28,3600.0
2014-02-07 15:30:00,24.28,24.29,24.23,24.24,5900.0,24.28,24.29,24.23,24.24,5900.0
2014-02-07 15:40:00,24.23,24.43,24.22,24.43,16100.0,24.23,24.43,24.22,24.43,16100.0
2014-02-07 15:50:00,24.42,24.48,24.42,24.47,17300.0,24.42,24.48,24.42,24.47,17300.0
2014-02-10 09:30:00,24.37,24.37,24.37,24.37,300.0,24.37,24.37,24.37,24.37,300.0
2014-02-10 09:40:00,24.55,24.55,24.41,24.47,1300.0,24.55,24.55,24.41,24.47,1300.0
2014-02-10 09:50:00,24.42,24.42,24.41,24.41,300.0,24.42,24.42,24.41,24.41,300.0
2014-02-10 10:00:00,24.41,24.41,24.41,24.41,500.0,24.41,24.41,24.41,24.41,500.0
2014-02-10 10:10:00,24.4,24.51,24.4,24.49,4300.0,24.4,24.51,24.4,24.49,4300.0
2014-02-10 10:20:00,24.52,24.56,24.52,24.54,1300.0,24.52,24.56,24.52,24.54,1300.0
2014-02-10 10:30:00,24.5,24.54,24.48,24.5,2500.0,24.5,24.54,24.48,24.5,2500.0
2014-02-10 10:40:00,24.52,24.68,24.52,24.65,11700.0,24.52,24.68,24.52,24.65,11700.0
2014-02-10 10:50:00,24.63,24.68,24.62,24.68,7900.0,24.63,24.68,24.62,24.68,7900.0
2014-02-10 11:00:00,24.64,24.72,24.63,24.72,11100.0,24.64,24.72,24.63,24.72,11100.0
2014-02-10 11:10:00,24.73,24.73,24.69,24.73,1600.0,24.73,24.73,24.69,24.73,1600.0
2014-02-10 11:20:00,24.73,24.91,24.7,24.87,5400.0,24.73,24.91,24.7,24.87,5400.0
2014-02-10 11:30:00,24.8,24.8,24.71,24.76,14100.0,24.8,24.8,24.71,24.76,14100.0
2014-02-10 11:40:00,24.79,24.79,24.75,24.75,2200.0,24.79,24.79,24.75,24.75,2200.0
2014-02-10 11:50:00,24.75,24.92,24.72,24.87,7400.0,24.75,24.92,24.72,24.87,7400.0
2014-02-10 12:00:00,24.84,24.84,24.8,24.84,2600.0,24.84,24.84,24.8,24.84,2600.0
2014-02-10 12:10:00,24.85,24.85,24.76,24.8,3600.0,24.85,24.85,24.76,24.8,3600.0
2014-02-10 12:20:00,24.8,24.82,24.78,24.82,3200.0,24.8,24.82,24.78,24.82,3200.0
2014-02-10 12:30:00,24.82,25.03,24.82,24.97,10400.0,24.82,25.03,24.82,24.97,10400.0
2014-02-10 12:40:00,24.93,24.96,24.93,24.93,2200.0,24.93,24.96,24.93,24.93,2200.0
2014-02-10 12:50:00,24.93,25.01,24.93,24.98,3000.0,24.93,25.01,24.93,24.98,3000.0
2014-02-10 13:00:00,25.01,25.01,24.94,24.95,1900.0,25.01,25.01,24.94,24.95,1900.0
2014-02-10 13:10:00,24.95,24.95,24.9,24.91,2100.0,24.95,24.95,24.9,24.91,2100.0
2014-02-10 13:20:00,24.88,24.88,24.81,24.85,1800.0,24.88,24.88,24.81,24.85,1800.0
2014-02-10 13:30:00,24.85,24.85,24.85,24.85,1700.0,24.85,24.85,24.85,24.85,1700.0
2014-02-10 13:40:00,24.85,24.97,24.85,24.95,7900.0,24.85,24.97,24.85,24.95,7900.0
2014-02-10 13:50:00,24.95,24.97,24.93,24.97,5800.0,24.95,24.97,24.93,24.97,5800.0
2014-02-10 14:00:00,24.95,24.96,24.91,24.94,4300.0,24.95,24.96,24.91,24.94,4300.0
2014-02-10 14:10:00,24.94,25.0,24.93,24.97,3500.0,24.94,25.0,24.93,24.97,3500.0
2014-02-10 14:20:00,24.93,24.95,24.84,24.87,3200.0,24.93,24.95,24.84,24.87,3200.0
2014-02-10 14:30:00,24.75,24.96,24.75,24.85,6800.0,24.75,24.96,24.75,24.85,6800.0
2014-02-10 14:40:00,24.86,24.93,24.78,24.8,6000.0,24.86,24.93,24.78,24.8,6000.0
2014-02-10 14:50:00,24.8,24.81,24.77,24.81,3400.0,24.8,24.81,24.77,24.81,3400.0
2014-02-10 15:00:00,24.8,24.86,24.77,24.85,3000.0,24.8,24.86,24.77,24.85,3000.0
2014-02-10 15:10:00,24.85,24.91,24.83,24.85,6100.0,24.85,24.91,24.83,24.85,6100.0
2014-02-10 15:20:00,24.89,24.89,24.84,24.84,1200.0,24.89,24.89,24.84,24.84,1200.0
2014-02-10 15:30:00,24.89,24.89,24.84,24.88,900.0,24.89,24.89,24.84,24.88,900.0
2014-02-10 15:40:00,24.88,25.03,24.88,25.01,21000.0,24.88,25.03,24.88,25.01,21000.0
2014-02-10 15:50:00,25.01,25.27,25.0,25.13,88300.0,25.01,25.27,25.0,25.13,88300.0
2014-02-11 09:30:00,26.96,27.15,26.79,26.8,75600.0,26.96,27.15,26.79,26.8,75600.0
2014-02-11 09:40:00,26.81,26.85,26.52,26.52,28000.0,26.81,26.85,26.52,26.52,28000.0
2014-02-11 09:50:00,26.51,26.51,26.17,26.23,24800.0,26.51,26.51,26.17,26.23,24800.0
2014-02-11 10:00:00,26.22,26.42,26.17,26.36,31500.0,26.22,26.42,26.17,26.36,31500.0
2014-02-11 10:10:00,26.37,26.4,26.25,26.4,14100.0,26.37,26.4,26.25,26.4,14100.0
2014-02-11 10:20:00,26.43,26.52,26.39,26.52,13900.0,26.43,26.52,26.39,26.52,13900.0
2014-02-11 10:30:00,26.46,26.5,26.35,26.38,5600.0,26.46,26.5,26.35,26.38,5600.0
2014-02-11 10:40:00,26.34,26.34,26.11,26.15,9100.0,26.34,26.34,26.11,26.15,9100.0
2014-02-11 10:50:00,26.15,26.18,26.09,26.17,8400.0,26.15,26.18,26.09,26.17,8400.0
2014-02-11 11:00:00,26.17,26.32,26.14,26.32,16200.0,26.17,26.32,26.14,26.32,16200.0
2014-02-11 11:10:00,26.33,26.57,26.33,26.45,8500.0,26.33,26.57,26.33,26.45,8500.0
2014-02-11 11:20:00,26.47,26.68,26.46,26.68,26900.0,26.47,26.68,26.46,26.68,26900.0
2014-02-11 11:30:00,26.67,26.74,26.62,26.68,12700.0,26.67,26.74,26.62,26.68,12700.0
2014-02-11 11:40:00,26.69,26.9,26.69,26.75,13500.0,26.69,26.9,26.69,26.75,13500.0
2014-02-11 11:50:00,26.76,26.76,26.7,26.74,3200.0,26.76,26.76,26.7,26.74,3200.0
2014-02-11 12:00:00,26.74,26.83,26.72,26.82,2500.0,26.74,26.83,26.72,26.82,2500.0
2014-02-11 12:10:00,26.81,26.82,26.61,26.72,10200.0,26.81,26.82,26.61,26.72,10200.0
2014-02-11 12:20:00,26.7,26.73,26.6,26.73,5000.0,26.7,26.73,26.6,26.73,5000.0
2014-02-11 12:30:00,26.71,26.71,26.62,26.62,5100.0,26.71,26.71,26.62,26.62,5100.0
2014-02-11 12:40:00,26.69,26.71,26.62,26.71,4900.0,26.69,26.71,26.62,26.71,4900.0
2014-02-11 12:50:00,26.7,26.71,26.65,26.68,7000.0,26.7,26.71,26.65,26.68,7000.0
2014-02-11 13:00:00,26.64,26.69,26.61,26.69,7100.0,26.64,26.69,26.61,26.69,7100.0
2014-02-11 13:10:00,26.69,26.69,26.48,26.51,7300.0,26.69,26.69,26.48,26.51,7300.0
2014-02-11 13:20:00,26.5,26.66,26.49,26.6,4300.0,26.5,26.66,26.49,26.6,4300.0
2014-02-11 13:30:00,26.63,26.85,26.6,26.79,14000.0,26.63,26.85,26.6,26.79,14000.0
2014-02-11 13:40:00,26.79,26.8,26.74,26.78,10100.0,26.79,26.8,26.74,26.78,10100.0
2014-02-11 13:50:00,26.78,26.78,26.7,26.7,7500.0,26.78,26.78,26.7,26.7,7500.0
2014-02-11 14:00:00,26.7,26.75,26.59,26.66,10500.0,26.7,26.75,26.59,26.66,10500.0
2014-02-11 14:10:00,26.61,26.76,26.61,26.7,11000.0,26.61,26.76,26.61,26.7,11000.0
2014-02-11 14:20:00,26.7,26.73,26.7,26.72,5100.0,26.7,26.73,26.7,26.72,5100.0
2014-02-11 14:30:00,26.73,26.8,26.71,26.74,11900.0,26.73,26.8,26.71,26.74,11900.0
2014-02-11 14:40:00,26.74,26.94,26.73,26.82,23300.0,26.74,26.94,26.73,26.82,23300.0
2014-02-11 14:50:00,26.82,26.82,26.73,26.74,15600.0,26.82,26.82,26.73,26.74,15600.0
2014-02-11 15:00:00,26.74,26.83,26.72,26.77,16700.0,26.74,26.83,26.72,26.77,16700.0
2014-02-11 15:10:00,26.76,26.81,26.7,26.79,11300.0,26.76,26.81,26.7,26.79,11300.0
2014-02-11 15:20:00,26.79,26.79,26.65,26.73,20600.0,26.79,26.79,26.65,26.73,20600.0
2014-02-11 15:30:00,26.72,26.73,26.67,26.71,23100.0,26.72,26.73,26.67,26.71,23100.0
2014-02-11 15:40:00,26.71,26.71,26.66,26.7,35500.0,26.71,26.71,26.66,26.7,35500.0
2014-02-11 15:50:00,26.71,26.71,26.65,26.66,44900.0,26.71,26.71,26.65,26.66,44900.0
2014-02-12 09:30:00,26.71,26.77,26.45,26.77,5800.0,26.71,26.77,26.45,26.77,5800.0
2014-02-12 09:40:00,26.78,26.89,26.7,26.83,23800.0,26.78,26.89,26.7,26.83,23800.0
2014-02-12 09:50:00,26.89,26.92,26.8,26.92,28800.0,26.89,26.92,26.8,26.92,28800.0
2014-02-12 10:00:00,26.88,26.95,26.79,26.86,23300.0,26.88,26.95,26.79,26.86,23300.0
2014-02-12 10:10:00,26.88,26.93,26.85,26.85,5300.0,26.88,26.93,26.85,26.85,5300.0
2014-02-12 10:20:00,26.9,26.92,26.78,26.92,3700.0,26.9,26.92,26.78,26.92,3700.0
2014-02-12 10:30:00,26.89,26.95,26.81,26.95,13700.0,26.89,26.95,26.81,26.95,13700.0
2014-02-12 10:40:00,26.98,27.08,26.96,27.08,10100.0,26.98,27.08,26.96,27.08,10100.0
2014-02-12 10:50:00,27.02,27.08,26.96,27.0,5700.0,27.02,27.08,26.96,27.0,5700.0
2014-02-12 11:00:00,27.0,27.0,26.92,26.98,1000.0,27.0,27.0,26.92,26.98,1000.0
2014-02-12 11:10:00,26.99,27.02,26.96,27.0,6100.0,26.99,27.02,26.96,27.0,6100.0
2014-02-12 11:20:00,27.0,27.0,26.96,26.99,1400.0,27.0,27.0,26.96,26.99,1400.0
2014-02-12 11:30:00,27.0,27.03,27.0,27.0,10200.0,27.0,27.03,27.0,27.0,10200.0
2014-02-12 11:40:00,26.96,26.97,26.92,26.92,1000.0,26.96,26.97,26.92,26.92,1000.0
2014-02-12 11:50:00,26.99,27.0,26.95,27.0,900.0,26.99,27.0,26.95,27.0,900.0
2014-02-12 12:00:00,27.04,27.08,27.04,27.05,3500.0,27.04,27.08,27.04,27.05,3500.0
2014-02-12 12:10:00,27.05,27.05,27.05,27.05,900.0,27.05,27.05,27.05,27.05,900.0
2014-02-12 12:20:00,27.05,27.05,27.05,27.05,1300.0,27.05,27.05,27.05,27.05,1300.0
2014-02-12 12:30:00,27.05,27.07,27.05,27.05,1300.0,27.05,27.07,27.05,27.05,1300.0
2014-02-12 12:40:00,27.05,27.05,27.05,27.05,1400.0,27.05,27.05,27.05,27.05,1400.0
2014-02-12 12:50:00,27.05,27.12,27.05,27.09,2000.0,27.05,27.12,27.05,27.09,2000.0
2014-02-12 13:00:00,27.05,27.05,27.05,27.05,400.0,27.05,27.05,27.05,27.05,400.0
2014-02-12 13:10:00,27.06,27.06,26.96,26.96,29000.0,27.06,27.06,26.96,26.96,29000.0
2014-02-12 13:20:00,27.0,27.0,26.94,26.97,26200.0,27.0,27.0,26.94,26.97,26200.0
2014-02-12 13:30:00,26.97,27.01,26.95,26.95,3900.0,26.97,27.01,26.95,26.95,3900.0
2014-02-12 13:40:00,26.95,27.02,26.89,27.0,7600.0,26.95,27.02,26.89,27.0,7600.0
2014-02-12 13:50:00,27.0,27.0,26.95,27.0,2000.0,27.0,27.0,26.95,27.0,2000.0
2014-02-12 14:00:00,27.0,27.0,26.94,26.97,16600.0,27.0,27.0,26.94,26.97,16600.0
2014-02-12 14:10:00,26.96,26.96,26.95,26.96,1700.0,26.96,26.96,26.95,26.96,1700.0
2014-02-12 14:20:00,26.95,26.95,26.74,26.74,8800.0,26.95,26.95,26.74,26.74,8800.0
2014-02-12 14:30:00,26.73,26.89,26.7,26.89,12200.0,26.73,26.89,26.7,26.89,12200.0
2014-02-12 14:40:00,26.8,27.01,26.8,26.93,19200.0,26.8,27.01,26.8,26.93,19200.0
2014-02-12 14:50:00,26.95,27.03,26.91,27.0,28700.0,26.95,27.03,26.91,27.0,28700.0
2014-02-12 15:00:00,27.0,27.05,26.95,26.95,10800.0,27.0,27.05,26.95,26.95,10800.0
2014-02-12 15:10:00,26.95,26.95,26.86,26.88,3500.0,26.95,26.95,26.86,26.88,3500.0
2014-02-12 15:20:00,26.88,26.91,26.84,26.84,4700.0,26.88,26.91,26.84,26.84,4700.0
2014-02-12 15:30:00,26.88,26.94,26.87,26.89,6900.0,26.88,26.94,26.87,26.89,6900.0
2014-02-12 15:40:00,26.89,26.89,26.84,26.85,3400.0,26.89,26.89,26.84,26.85,3400.0
2014-02-12 15:50:00,26.86,26.95,26.84,26.95,14700.0,26.86,26.95,26.84,26.95,14700.0
2014-02-13 09:30:00,26.86,26.99,26.77,26.87,49300.0,26.86,26.99,26.77,26.87,49300.0
2014-02-13 09:40:00,26.87,27.61,26.81,27.55,11200.0,26.87,27.61,26.81,27.55,11200.0
2014-02-13 09:50:00,27.51,27.51,26.9,26.98,9400.0,27.51,27.51,26.9,26.98,9400.0
2014-02-13 10:00:00,26.98,27.01,26.96,27.0,3400.0,26.98,27.01,26.96,27.0,3400.0
2014-02-13 10:10:00,27.0,27.09,27.0,27.06,3800.0,27.0,27.09,27.0,27.06,3800.0
2014-02-13 10:20:00,27.09,27.09,27.0,27.0,4500.0,27.09,27.09,27.0,27.0,4500.0
2014-02-13 10:30:00,27.0,27.05,27.0,27.05,3100.0,27.0,27.05,27.0,27.05,3100.0
2014-02-13 10:40:00,27.05,27.26,27.05,27.25,4200.0,27.05,27.26,27.05,27.25,4200.0
2014-02-13 10:50:00,27.26,27.32,27.18,27.26,9900.0,27.26,27.32,27.18,27.26,9900.0
2014-02-13 11:00:00,27.26,27.3,27.23,27.24,3300.0,27.26,27.3,27.23,27.24,3300.0
2014-02-13 11:10:00,27.24,27.26,27.24,27.26,400.0,27.24,27.26,27.24,27.26,400.0
2014-02-13 11:20:00,27.26,27.26,27.25,27.25,500.0,27.26,27.26,27.25,27.25,500.0
2014-02-13 11:30:00,27.24,27.24,27.16,27.18,1200.0,27.24,27.24,27.16,27.18,1200.0
2014-02-13 11:40:00,27.18,27.24,27.18,27.24,1000.0,27.18,27.24,27.18,27.24,1000.0
2014-02-13 11:50:00,27.24,27.24,27.11,27.18,1500.0,27.24,27.24,27.11,27.18,1500.0
2014-02-13 12:00:00,27.27,27.27,27.17,27.18,1100.0,27.27,27.27,27.17,27.18,1100.0
2014-02-13 12:10:00,27.24,27.26,27.2,27.24,400.0,27.24,27.26,27.2,27.24,400.0
2014-02-13 12:20:00,27.21,27.21,27.15,27.21,1600.0,27.21,27.21,27.15,27.21,1600.0
2014-02-13 12:30:00,27.22,27.25,27.2,27.25,900.0,27.22,27.25,27.2,27.25,900.0
2014-02-13 12:40:00,27.25,27.28,27.21,27.21,1100.0,27.25,27.28,27.21,27.21,1100.0
2014-02-13 12:50:00,27.24,27.27,27.19,27.21,1800.0,27.24,27.27,27.19,27.21,1800.0
2014-02-13 13:00:00,27.21,27.23,27.21,27.22,1400.0,27.21,27.23,27.21,27.22,1400.0
2014-02-13 13:10:00,27.31,27.31,27.24,27.26,700.0,27.31,27.31,27.24,27.26,700.0
2014-02-13 13:20:00,27.26,27.27,27.24,27.24,500.0,27.26,27.27,27.24,27.24,500.0
2014-02-13 13:30:00,27.21,27.24,27.2,27.21,2300.0,27.21,27.24,27.2,27.21,2300.0
2014-02-13 13:40:00,27.21,27.26,27.21,27.24,600.0,27.21,27.26,27.21,27.24,600.0
2014-02-13 13:50:00,27.26,27.28,27.22,27.28,17400.0,27.26,27.28,27.22,27.28,17400.0
2014-02-13 14:00:00,27.24,27.27,27.24,27.27,2300.0,27.24,27.27,27.24,27.27,2300.0
2014-02-13 14:10:00,27.27,27.28,27.24,27.24,900.0,27.27,27.28,27.24,27.24,900.0
2014-02-13 14:20:00,27.21,27.25,27.2,27.23,6100.0,27.21,27.25,27.2,27.23,6100.0
2014-02-13 14:30:00,27.16,27.26,27.16,27.26,12000.0,27.16,27.26,27.16,27.26,12000.0
2014-02-13 14:40:00,27.24,27.24,27.2,27.21,8900.0,27.24,27.24,27.2,27.21,8900.0
2014-02-13 14:50:00,27.22,27.25,27.2,27.22,6000.0,27.22,27.25,27.2,27.22,6000.0
2014-02-13 15:00:00,27.2,27.21,27.16,27.16,1800.0,27.2,27.21,27.16,27.16,1800.0
2014-02-13 15:10:00,27.13,27.2,27.13,27.17,2200.0,27.13,27.2,27.13,27.17,2200.0
2014-02-13 15:20:00,27.2,27.2,27.13,27.14,8600.0,27.2,27.2,27.13,27.14,8600.0
2014-02-13 15:30:00,27.14,27.17,27.14,27.16,1600.0,27.14,27.17,27.14,27.16,1600.0
2014-02-13 15:40:00,27.15,27.2,27.15,27.15,7000.0,27.15,27.2,27.15,27.15,7000.0
2014-02-13 15:50:00,27.16,27.2,27.03,27.04,52100.0,27.16,27.2,27.03,27.04,52100.0
2014-02-14 09:30:00,26.88,27.04,26.87,27.02,20700.0,26.88,27.04,26.87,27.02,20700.0
2014-02-14 09:40:00,26.94,27.11,26.93,27.08,5800.0,26.94,27.11,26.93,27.08,5800.0
2014-02-14 09:50:00,26.91,27.08,26.87,27.04,134100.0,26.91,27.08,26.87,27.04,134100.0
2014-02-14 10:00:00,27.1,27.11,26.99,27.07,9000.0,27.1,27.11,26.99,27.07,9000.0
2014-02-14 10:10:00,27.11,27.34,27.1,27.21,4200.0,27.11,27.34,27.1,27.21,4200.0
2014-02-14 10:20:00,27.19,27.2,26.95,27.05,9500.0,27.19,27.2,26.95,27.05,9500.0
2014-02-14 10:30:00,27.05,27.05,26.97,27.0,3500.0,27.05,27.05,26.97,27.0,3500.0
2014-02-14 10:40:00,26.99,27.02,26.98,26.99,10000.0,26.99,27.02,26.98,26.99,10000.0
2014-02-14 10:50:00,26.93,26.94,26.87,26.87,7000.0,26.93,26.94,26.87,26.87,7000.0
2014-02-14 11:00:00,26.88,26.97,26.86,26.97,6100.0,26.88,26.97,26.86,26.97,6100.0
2014-02-14 11:10:00,26.95,27.0,26.95,26.99,7800.0,26.95,27.0,26.95,26.99,7800.0
2014-02-14 11:20:00,27.0,27.0,26.93,26.96,2700.0,27.0,27.0,26.93,26.96,2700.0
2014-02-14 11:30:00,26.95,26.95,26.83,26.83,2300.0,26.95,26.95,26.83,26.83,2300.0
2014-02-14 11:40:00,26.85,26.94,26.84,26.85,5500.0,26.85,26.94,26.84,26.85,5500.0
2014-02-14 11:50:00,26.85,26.88,26.82,26.85,11500.0,26.85,26.88,26.82,26.85,11500.0
2014-02-14 12:00:00,26.82,26.87,26.82,26.85,4400.0,26.82,26.87,26.82,26.85,4400.0
2014-02-14 12:10:00,26.85,26.86,26.81,26.81,5200.0,26.85,26.86,26.81,26.81,5200.0
2014-02-14 12:20:00,26.79,26.8,26.75,26.76,4500.0,26.79,26.8,26.75,26.76,4500.0
2014-02-14 12:30:00,26.75,26.82,26.74,26.79,5500.0,26.75,26.82,26.74,26.79,5500.0
2014-02-14 12:40:00,26.81,26.93,26.8,26.85,6100.0,26.81,26.93,26.8,26.85,6100.0
2014-02-14 12:50:00,26.84,26.91,26.84,26.91,4500.0,26.84,26.91,26.84,26.91,4500.0
2014-02-14 13:00:00,26.91,26.91,26.83,26.83,3400.0,26.91,26.91,26.83,26.83,3400.0
2014-02-14 13:10:00,26.83,26.83,26.76,26.8,2900.0,26.83,26.83,26.76,26.8,2900.0
2014-02-14 13:20:00,26.78,26.8,26.76,26.77,5700.0,26.78,26.8,26.76,26.77,5700.0
2014-02-14 13:30:00,26.78,26.78,26.74,26.76,4600.0,26.78,26.78,26.74,26.76,4600.0
2014-02-14 13:40:00,26.76,26.85,26.76,26.82,4000.0,26.76,26.85,26.76,26.82,4000.0
2014-02-14 13:50:00,26.8,26.84,26.74,26.74,2800.0,26.8,26.84,26.74,26.74,2800.0
2014-02-14 14:00:00,26.77,26.77,26.65,26.65,8800.0,26.77,26.77,26.65,26.65,8800.0
2014-02-14 14:10:00,26.65,26.68,26.54,26.54,2500.0,26.65,26.68,26.54,26.54,2500.0
2014-02-14 14:20:00,26.56,26.56,26.35,26.35,5000.0,26.56,26.56,26.35,26.35,5000.0
2014-02-14 14:30:00,26.34,26.4,26.29,26.38,9600.0,26.34,26.4,26.29,26.38,9600.0
2014-02-14 14:40:00,26.35,26.46,26.34,26.4,7900.0,26.35,26.46,26.34,26.4,7900.0
2014-02-14 14:50:00,26.41,26.41,26.34,26.35,2400.0,26.41,26.41,26.34,26.35,2400.0
2014-02-14 15:00:00,26.33,26.34,26.21,26.22,5900.0,26.33,26.34,26.21,26.22,5900.0
2014-02-14 15:10:00,26.22,26.23,26.13,26.14,3400.0,26.22,26.23,26.13,26.14,3400.0
2014-02-14 15:20:00,26.13,26.25,26.13,26.24,9600.0,26.13,26.25,26.13,26.24,9600.0
2014-02-14 15:30:00,26.24,26.48,26.24,26.45,12700.0,26.24,26.48,26.24,26.45,12700.0
2014-02-14 15:40:00,26.45,26.48,26.42,26.42,13900.0,26.45,26.48,26.42,26.42,13900.0
2014-02-14 15:50:00,26.43,26.52,26.35,26.36,15900.0,26.43,26.52,26.35,26.36,15900.0
2014-02-18 09:30:00,26.25,26.25,26.03,26.17,5300.0,26.25,26.25,26.03,26.17,5300.0
2014-02-18 09:40:00,26.11,26.23,26.11,26.17,2500.0,26.11,26.23,26.11,26.17,2500.0
2014-02-18 09:50:00,26.17,26.17,26.05,26.11,6900.0,26.17,26.17,26.05,26.11,6900.0
2014-02-18 10:00:00,26.18,26.18,26.1,26.1,6200.0,26.18,26.18,26.1,26.1,6200.0
2014-02-18 10:10:00,26.15,26.15,26.03,26.08,8400.0,26.15,26.15,26.03,26.08,8400.0
2014-02-18 10:20:00,26.03,26.13,25.99,26.09,8300.0,26.03,26.13,25.99,26.09,8300.0
2014-02-18 10:30:00,26.06,26.16,25.99,26.07,7500.0,26.06,26.16,25.99,26.07,7500.0
2014-02-18 10:40:00,26.09,26.19,26.08,26.14,3200.0,26.09,26.19,26.08,26.14,3200.0
2014-02-18 10:50:00,26.09,26.15,26.05,26.15,8100.0,26.09,26.15,26.05,26.15,8100.0
2014-02-18 11:00:00,26.07,26.09,26.05,26.05,1500.0,26.07,26.09,26.05,26.05,1500.0
2014-02-18 11:10:00,26.09,26.1,26.07,26.07,2900.0,26.09,26.1,26.07,26.07,2900.0
2014-02-18 11:20:00,26.1,26.1,26.07,26.09,4800.0,26.1,26.1,26.07,26.09,4800.0
2014-02-18 11:30:00,26.1,26.12,26.07,26.11,5800.0,26.1,26.12,26.07,26.11,5800.0
2014-02-18 11:40:00,26.08,26.1,25.91,25.91,2400.0,26.08,26.1,25.91,25.91,2400.0
2014-02-18 11:50:00,25.88,25.93,25.78,25.89,6200.0,25.88,25.93,25.78,25.89,6200.0
2014-02-18 12:00:00,25.94,26.01,25.94,25.96,1400.0,25.94,26.01,25.94,25.96,1400.0
2014-02-18 12:10:00,25.95,25.95,25.91,25.91,2800.0,25.95,25.95,25.91,25.91,2800.0
2014-02-18 12:20:00,25.9,25.94,25.9,25.93,5000.0,25.9,25.94,25.9,25.93,5000.0
2014-02-18 12:30:00,25.98,26.06,25.98,26.01,1700.0,25.98,26.06,25.98,26.01,1700.0
2014-02-18 12:40:00,26.01,26.03,25.95,25.98,3100.0,26.01,26.03,25.95,25.98,3100.0
2014-02-18 12:50:00,25.97,26.06,25.97,26.06,1600.0,25.97,26.06,25.97,26.06,1600.0
2014-02-18 13:00:00,26.03,26.05,25.95,26.05,7100.0,26.03,26.05,25.95,26.05,7100.0
2014-02-18 13:10:00,26.0,26.05,25.91,25.94,6500.0,26.0,26.05,25.91,25.94,6500.0
2014-02-18 13:20:00,25.9,26.09,25.9,26.09,3900.0,25.9,26.09,25.9,26.09,3900.0
2014-02-18 13:30:00,26.09,26.09,25.98,26.03,6400.0,26.09,26.09,25.98,26.03,6400.0
2014-02-18 13:40:00,26.03,26.09,25.98,26.03,2800.0,26.03,26.09,25.98,26.03,2800.0
2014-02-18 13:50:00,25.99,26.08,25.98,25.99,6800.0,25.99,26.08,25.98,25.99,6800.0
2014-02-18 14:00:00,26.0,26.01,25.89,25.89,6800.0,26.0,26.01,25.89,25.89,6800.0
2014-02-18 14:10:00,25.88,25.9,25.86,25.86,5300.0,25.88,25.9,25.86,25.86,5300.0
2014-02-18 14:20:00,25.87,25.89,25.85,25.86,7200.0,25.87,25.89,25.85,25.86,7200.0
2014-02-18 14:30:00,25.85,25.88,25.83,25.84,4100.0,25.85,25.88,25.83,25.84,4100.0
2014-02-18 14:40:00,25.82,25.82,25.79,25.79,6200.0,25.82,25.82,25.79,25.79,6200.0
2014-02-18 14:50:00,25.78,25.82,25.76,25.76,6500.0,25.78,25.82,25.76,25.76,6500.0
2014-02-18 15:00:00,25.8,25.8,25.76,25.76,3200.0,25.8,25.8,25.76,25.76,3200.0
2014-02-18 15:10:00,25.8,25.8,25.73,25.75,8500.0,25.8,25.8,25.73,25.75,8500.0
2014-02-18 15:20:00,25.75,25.78,25.73,25.76,6400.0,25.75,25.78,25.73,25.76,6400.0
2014-02-18 15:30:00,25.76,25.77,25.74,25.74,8400.0,25.76,25.77,25.74,25.74,8400.0
2014-02-18 15:40:00,25.74,25.79,25.74,25.77,9100.0,25.74,25.79,25.74,25.77,9100.0
2014-02-18 15:50:00,25.77,25.82,25.74,25.76,35600.0,25.77,25.82,25.74,25.76,35600.0
2014-02-19 09:30:00,25.65,25.76,25.59,25.65,6200.0,25.65,25.76,25.59,25.65,6200.0
2014-02-19 09:40:00,25.65,25.65,25.59,25.6,2800.0,25.65,25.65,25.59,25.6,2800.0
2014-02-19 09:50:00,25.59,25.68,25.59,25.68,6100.0,25.59,25.68,25.59,25.68,6100.0
2014-02-19 10:00:00,25.7,25.7,25.59,25.67,4700.0,25.7,25.7,25.59,25.67,4700.0
2014-02-19 10:10:00,25.64,25.82,25.61,25.79,3400.0,25.64,25.82,25.61,25.79,3400.0
2014-02-19 10:20:00,25.84,25.84,25.67,25.7,4400.0,25.84,25.84,25.67,25.7,4400.0
2014-02-19 10:30:00,25.67,25.69,25.67,25.69,2500.0,25.67,25.69,25.67,25.69,2500.0
2014-02-19 10:40:00,25.69,25.85,25.69,25.78,5200.0,25.69,25.85,25.69,25.78,5200.0
2014-02-19 10:50:00,25.8,25.8,25.73,25.74,1500.0,25.8,25.8,25.73,25.74,1500.0
2014-02-19 11:00:00,25.73,25.87,25.73,25.86,11000.0,25.73,25.87,25.73,25.86,11000.0
2014-02-19 11:10:00,25.82,26.01,25.82,25.87,14600.0,25.82,26.01,25.82,25.87,14600.0
2014-02-19 11:20:00,25.85,25.86,25.83,25.85,2600.0,25.85,25.86,25.83,25.85,2600.0
2014-02-19 11:30:00,25.84,25.88,25.78,25.78,5400.0,25.84,25.88,25.78,25.78,5400.0
2014-02-19 11:40:00,25.76,25.77,25.7,25.71,2300.0,25.76,25.77,25.7,25.71,2300.0
2014-02-19 11:50:00,25.7,25.7,25.6,25.64,5800.0,25.7,25.7,25.6,25.64,5800.0
2014-02-19 12:00:00,25.62,25.69,25.57,25.64,4400.0,25.62,25.69,25.57,25.64,4400.0
2014-02-19 12:10:00,25.65,25.67,25.62,25.67,3000.0,25.65,25.67,25.62,25.67,3000.0
2014-02-19 12:20:00,25.71,25.71,25.64,25.64,800.0,25.71,25.71,25.64,25.64,800.0
2014-02-19 12:30:00,25.69,25.8,25.63,25.76,13300.0,25.69,25.8,25.63,25.76,13300.0
2014-02-19 12:40:00,25.8,25.87,25.77,25.85,4200.0,25.8,25.87,25.77,25.85,4200.0
2014-02-19 12:50:00,25.87,25.88,25.7,25.74,9900.0,25.87,25.88,25.7,25.74,9900.0
2014-02-19 13:00:00,25.77,25.93,25.77,25.88,10900.0,25.77,25.93,25.77,25.88,10900.0
2014-02-19 13:10:00,25.88,25.88,25.72,25.76,4700.0,25.88,25.88,25.72,25.76,4700.0
2014-02-19 13:20:00,25.74,25.74,25.69,25.72,2200.0,25.74,25.74,25.69,25.72,2200.0
2014-02-19 13:30:00,25.72,25.82,25.7,25.7,2800.0,25.72,25.82,25.7,25.7,2800.0
2014-02-19 13:40:00,25.69,25.75,25.59,25.61,10100.0,25.69,25.75,25.59,25.61,10100.0
2014-02-19 13:50:00,25.64,25.74,25.64,25.69,5900.0,25.64,25.74,25.64,25.69,5900.0
2014-02-19 14:00:00,25.64,25.79,25.62,25.79,4600.0,25.64,25.79,25.62,25.79,4600.0
2014-02-19 14:10:00,25.81,25.88,25.75,25.79,5200.0,25.81,25.88,25.75,25.79,5200.0
2014-02-19 14:20:00,25.75,25.75,25.6,25.74,5400.0,25.75,25.75,25.6,25.74,5400.0
2014-02-19 14:30:00,25.75,25.81,25.72,25.73,6800.0,25.75,25.81,25.72,25.73,6800.0
2014-02-19 14:40:00,25.74,25.78,25.66,25.69,5100.0,25.74,25.78,25.66,25.69,5100.0
2014-02-19 14:50:00,25.7,25.77,25.67,25.73,3500.0,25.7,25.77,25.67,25.73,3500.0
2014-02-19 15:00:00,25.77,25.77,25.65,25.66,5100.0,25.77,25.77,25.65,25.66,5100.0
2014-02-19 15:10:00,25.67,25.7,25.56,25.63,13300.0,25.67,25.7,25.56,25.63,13300.0
2014-02-19 15:20:00,25.61,25.73,25.58,25.69,9100.0,25.61,25.73,25.58,25.69,9100.0
2014-02-19 15:30:00,25.73,25.77,25.69,25.7,7400.0,25.73,25.77,25.69,25.7,7400.0
2014-02-19 15:40:00,25.72,25.94,25.7,25.9,33800.0,25.72,25.94,25.7,25.9,33800.0
2014-02-19 15:50:00,25.9,25.97,25.87,25.91,27200.0,25.9,25.97,25.87,25.91,27200.0
2014-02-20 09:30:00,25.88,25.88,25.65,25.71,2100.0,25.88,25.88,25.65,25.71,2100.0
2014-02-20 09:40:00,25.77,25.94,25.71,25.94,5000.0,25.77,25.94,25.71,25.94,5000.0
2014-02-20 09:50:00,26.09,26.09,25.85,25.86,17300.0,26.09,26.09,25.85,25.86,17300.0
2014-02-20 10:00:00,25.84,25.89,25.84,25.85,3400.0,25.84,25.89,25.84,25.85,3400.0
2014-02-20 10:10:00,25.85,25.89,25.64,25.64,104300.0,25.85,25.89,25.64,25.64,104300.0
2014-02-20 10:20:00,25.67,25.81,25.67,25.73,8200.0,25.67,25.81,25.67,25.73,8200.0
2014-02-20 10:30:00,25.72,25.72,25.42,25.5,13100.0,25.72,25.72,25.42,25.5,13100.0
2014-02-20 10:40:00,25.5,25.61,25.48,25.61,4900.0,25.5,25.61,25.48,25.61,4900.0
2014-02-20 10:50:00,25.6,25.74,25.58,25.66,3000.0,25.6,25.74,25.58,25.66,3000.0
2014-02-20 11:00:00,25.7,25.75,25.67,25.75,57100.0,25.7,25.75,25.67,25.75,57100.0
2014-02-20 11:10:00,25.75,25.84,25.74,25.83,4000.0,25.75,25.84,25.74,25.83,4000.0
2014-02-20 11:20:00,25.83,25.84,25.66,25.69,5700.0,25.83,25.84,25.66,25.69,5700.0
2014-02-20 11:30:00,25.69,25.79,25.67,25.73,1400.0,25.69,25.79,25.67,25.73,1400.0
2014-02-20 11:40:00,25.68,25.72,25.63,25.67,5600.0,25.68,25.72,25.63,25.67,5600.0
2014-02-20 11:50:00,25.68,25.68,25.61,25.61,1600.0,25.68,25.68,25.61,25.61,1600.0
2014-02-20 12:00:00,25.59,25.73,25.59,25.69,1900.0,25.59,25.73,25.59,25.69,1900.0
2014-02-20 12:10:00,25.68,25.68,25.55,25.55,3600.0,25.68,25.68,25.55,25.55,3600.0
2014-02-20 12:20:00,25.53,25.57,25.5,25.51,3800.0,25.53,25.57,25.5,25.51,3800.0
2014-02-20 12:30:00,25.56,25.56,25.47,25.49,3300.0,25.56,25.56,25.47,25.49,3300.0
2014-02-20 12:40:00,25.49,25.53,25.48,25.51,4600.0,25.49,25.53,25.48,25.51,4600.0
2014-02-20 12:50:00,25.48,25.52,25.45,25.45,5800.0,25.48,25.52,25.45,25.45,5800.0
2014-02-20 13:00:00,25.45,25.5,25.43,25.46,1000.0,25.45,25.5,25.43,25.46,1000.0
2014-02-20 13:10:00,25.46,25.49,25.43,25.44,2500.0,25.46,25.49,25.43,25.44,2500.0
2014-02-20 13:20:00,25.45,25.52,25.41,25.5,6000.0,25.45,25.52,25.41,25.5,6000.0
2014-02-20 13:30:00,25.52,25.57,25.43,25.44,6300.0,25.52,25.57,25.43,25.44,6300.0
2014-02-20 13:40:00,25.41,25.43,25.34,25.34,3900.0,25.41,25.43,25.34,25.34,3900.0
2014-02-20 13:50:00,25.32,25.33,25.2,25.21,6600.0,25.32,25.33,25.2,25.21,6600.0
2014-02-20 14:00:00,25.21,25.25,25.21,25.24,4600.0,25.21,25.25,25.21,25.24,4600.0
2014-02-20 14:10:00,25.28,25.28,25.2,25.25,4700.0,25.28,25.28,25.2,25.25,4700.0
2014-02-20 14:20:00,25.24,25.24,25.16,25.21,28300.0,25.24,25.24,25.16,25.21,28300.0
2014-02-20 14:30:00,25.18,25.22,25.15,25.15,9800.0,25.18,25.22,25.15,25.15,9800.0
2014-02-20 14:40:00,25.15,25.2,25.15,25.17,5600.0,25.15,25.2,25.15,25.17,5600.0
2014-02-20 14:50:00,25.16,25.18,25.1,25.11,18200.0,25.16,25.18,25.1,25.11,18200.0
2014-02-20 15:00:00,25.1,25.17,25.1,25.1,8400.0,25.1,25.17,25.1,25.1,8400.0
2014-02-20 15:10:00,25.12,25.17,25.1,25.16,10400.0,25.12,25.17,25.1,25.16,10400.0
2014-02-20 15:20:00,25.12,25.21,25.1,25.13,8100.0,25.12,25.21,25.1,25.13,8100.0
2014-02-20 15:30:00,25.14,25.18,25.1,25.1,12400.0,25.14,25.18,25.1,25.1,12400.0
2014-02-20 15:40:00,25.12,25.18,25.1,25.14,14700.0,25.12,25.18,25.1,25.14,14700.0
2014-02-20 15:50:00,25.14,25.14,25.05,25.05,35800.0,25.14,25.14,25.05,25.05,35800.0
2014-02-21 09:30:00,25.08,25.1,24.9,25.1,11100.0,25.08,25.1,24.9,25.1,11100.0
2014-02-21 09:40:00,25.1,25.33,25.0,25.28,5100.0,25.1,25.33,25.0,25.28,5100.0
2014-02-21 09:50:00,25.27,25.35,25.27,25.32,6500.0,25.27,25.35,25.27,25.32,6500.0
2014-02-21 10:00:00,25.32,25.35,25.24,25.33,11700.0,25.32,25.35,25.24,25.33,11700.0
2014-02-21 10:10:00,25.35,25.42,25.29,25.3,9800.0,25.35,25.42,25.29,25.3,9800.0
2014-02-21 10:20:00,25.3,25.31,25.1,25.25,9100.0,25.3,25.31,25.1,25.25,9100.0
2014-02-21 10:30:00,25.25,25.25,25.23,25.24,8300.0,25.25,25.25,25.23,25.24,8300.0
2014-02-21 10:40:00,25.25,25.25,25.19,25.25,12000.0,25.25,25.25,25.19,25.25,12000.0
2014-02-21 10:50:00,25.25,25.3,25.17,25.24,10100.0,25.25,25.3,25.17,25.24,10100.0
2014-02-21 11:00:00,25.2,25.25,25.09,25.09,17400.0,25.2,25.25,25.09,25.09,17400.0
2014-02-21 11:10:00,25.09,25.12,24.87,25.07,10300.0,25.09,25.12,24.87,25.07,10300.0
2014-02-21 11:20:00,25.06,25.26,25.05,25.22,4400.0,25.06,25.26,25.05,25.22,4400.0
2014-02-21 11:30:00,25.27,25.33,25.17,25.29,13300.0,25.27,25.33,25.17,25.29,13300.0
2014-02-21 11:40:00,25.29,25.3,25.21,25.24,12700.0,25.29,25.3,25.21,25.24,12700.0
2014-02-21 11:50:00,25.25,25.27,25.22,25.25,11900.0,25.25,25.27,25.22,25.25,11900.0
2014-02-21 12:00:00,25.24,25.3,25.2,25.22,13000.0,25.24,25.3,25.2,25.22,13000.0
2014-02-21 12:10:00,25.23,25.28,25.2,25.21,8700.0,25.23,25.28,25.2,25.21,8700.0
2014-02-21 12:20:00,25.21,25.28,25.2,25.26,9700.0,25.21,25.28,25.2,25.26,9700.0
2014-02-21 12:30:00,25.24,25.26,25.2,25.24,9300.0,25.24,25.26,25.2,25.24,9300.0
2014-02-21 12:40:00,25.24,25.31,25.24,25.3,10900.0,25.24,25.31,25.24,25.3,10900.0
2014-02-21 12:50:00,25.31,25.38,25.28,25.29,22700.0,25.31,25.38,25.28,25.29,22700.0
2014-02-21 13:00:00,25.28,25.39,25.27,25.38,24000.0,25.28,25.39,25.27,25.38,24000.0
2014-02-21 13:10:00,25.41,25.55,25.36,25.53,7100.0,25.41,25.55,25.36,25.53,7100.0
2014-02-21 13:20:00,25.54,25.55,25.36,25.43,11700.0,25.54,25.55,25.36,25.43,11700.0
2014-02-21 13:30:00,25.39,25.47,25.39,25.42,7600.0,25.39,25.47,25.39,25.42,7600.0
2014-02-21 13:40:00,25.42,25.46,25.4,25.42,8500.0,25.42,25.46,25.4,25.42,8500.0
2014-02-21 13:50:00,25.42,25.51,25.41,25.5,10300.0,25.42,25.51,25.41,25.5,10300.0
2014-02-21 14:00:00,25.5,25.5,25.33,25.33,23900.0,25.5,25.5,25.33,25.33,23900.0
2014-02-21 14:10:00,25.26,25.41,25.26,25.39,6700.0,25.26,25.41,25.26,25.39,6700.0
2014-02-21 14:20:00,25.4,25.4,25.34,25.38,10200.0,25.4,25.4,25.34,25.38,10200.0
2014-02-21 14:30:00,25.39,25.4,25.39,25.39,11400.0,25.39,25.4,25.39,25.39,11400.0
2014-02-21 14:40:00,25.39,25.43,25.39,25.41,4000.0,25.39,25.43,25.39,25.41,4000.0
2014-02-21 14:50:00,25.41,25.54,25.4,25.5,11000.0,25.41,25.54,25.4,25.5,11000.0
2014-02-21 15:00:00,25.49,25.49,25.37,25.44,7700.0,25.49,25.49,25.37,25.44,7700.0
2014-02-21 15:10:00,25.46,25.49,25.42,25.46,12800.0,25.46,25.49,25.42,25.46,12800.0
2014-02-21 15:20:00,25.47,25.49,25.41,25.43,23100.0,25.47,25.49,25.41,25.43,23100.0
2014-02-21 15:30:00,25.43,25.46,25.37,25.39,28900.0,25.43,25.46,25.37,25.39,28900.0
2014-02-21 15:40:00,25.39,25.46,25.37,25.4,46300.0,25.39,25.46,25.37,25.4,46300.0
2014-02-21 15:50:00,25.39,25.39,25.15,25.16,100700.0,25.39,25.39,25.15,25.16,100700.0
2014-02-24 09:30:00,25.28,25.54,25.0,25.26,19000.0,25.28,25.54,25.0,25.26,19000.0
2014-02-24 09:40:00,25.25,25.7,25.13,25.53,11800.0,25.25,25.7,25.13,25.53,11800.0
2014-02-24 09:50:00,25.6,25.93,25.5,25.83,32600.0,25.6,25.93,25.5,25.83,32600.0
2014-02-24 10:00:00,25.8,26.0,25.65,25.98,18700.0,25.8,26.0,25.65,25.98,18700.0
2014-02-24 10:10:00,26.0,26.07,25.82,25.92,27100.0,26.0,26.07,25.82,25.92,27100.0
2014-02-24 10:20:00,26.01,26.02,25.92,25.93,12000.0,26.01,26.02,25.92,25.93,12000.0
2014-02-24 10:30:00,25.99,26.05,25.96,25.98,13200.0,25.99,26.05,25.96,25.98,13200.0
2014-02-24 10:40:00,25.96,26.05,25.93,26.0,54000.0,25.96,26.05,25.93,26.0,54000.0
2014-02-24 10:50:00,26.02,26.06,25.89,25.95,44500.0,26.02,26.06,25.89,25.95,44500.0
2014-02-24 11:00:00,25.99,26.03,25.94,26.01,14000.0,25.99,26.03,25.94,26.01,14000.0
2014-02-24 11:10:00,26.02,26.02,26.0,26.0,16000.0,26.02,26.02,26.0,26.0,16000.0
2014-02-24 11:20:00,26.01,26.01,25.92,26.0,14400.0,26.01,26.01,25.92,26.0,14400.0
2014-02-24 11:30:00,26.01,26.01,25.92,26.0,8600.0,26.01,26.01,25.92,26.0,8600.0
2014-02-24 11:40:00,26.0,26.01,25.95,25.99,9000.0,26.0,26.01,25.95,25.99,9000.0
2014-02-24 11:50:00,25.99,26.01,25.97,26.0,6000.0,25.99,26.01,25.97,26.0,6000.0
2014-02-24 12:00:00,26.01,26.01,25.94,26.0,18200.0,26.01,26.01,25.94,26.0,18200.0
2014-02-24 12:10:00,25.99,26.04,25.93,26.02,53400.0,25.99,26.04,25.93,26.02,53400.0
2014-02-24 12:20:00,26.02,26.13,25.98,26.1,11200.0,26.02,26.13,25.98,26.1,11200.0
2014-02-24 12:30:00,26.1,26.1,25.98,26.02,10500.0,26.1,26.1,25.98,26.02,10500.0
2014-02-24 12:40:00,26.03,26.28,26.0,26.21,10600.0,26.03,26.28,26.0,26.21,10600.0
2014-02-24 12:50:00,26.22,26.34,26.21,26.32,10100.0,26.22,26.34,26.21,26.32,10100.0
2014-02-24 13:00:00,26.34,26.44,26.31,26.31,10600.0,26.34,26.44,26.31,26.31,10600.0
2014-02-24 13:10:00,26.34,26.36,26.26,26.3,10000.0,26.34,26.36,26.26,26.3,10000.0
2014-02-24 13:20:00,26.35,26.35,26.28,26.29,6600.0,26.35,26.35,26.28,26.29,6600.0
2014-02-24 13:30:00,26.3,26.34,26.3,26.31,6400.0,26.3,26.34,26.3,26.31,6400.0
2014-02-24 13:40:00,26.31,26.33,26.24,26.3,10700.0,26.31,26.33,26.24,26.3,10700.0
2014-02-24 13:50:00,26.3,26.34,26.29,26.32,7400.0,26.3,26.34,26.29,26.32,7400.0
2014-02-24 14:00:00,26.31,26.36,26.29,26.33,9600.0,26.31,26.36,26.29,26.33,9600.0
2014-02-24 14:10:00,26.31,26.37,26.31,26.34,10800.0,26.31,26.37,26.31,26.34,10800.0
2014-02-24 14:20:00,26.36,26.4,26.27,26.28,12600.0,26.36,26.4,26.27,26.28,12600.0
2014-02-24 14:30:00,26.36,26.42,26.36,26.39,15800.0,26.36,26.42,26.36,26.39,15800.0
2014-02-24 14:40:00,26.39,26.43,26.34,26.4,8800.0,26.39,26.43,26.34,26.4,8800.0
2014-02-24 14:50:00,26.41,26.43,26.33,26.33,10700.0,26.41,26.43,26.33,26.33,10700.0
2014-02-24 15:00:00,26.34,26.37,26.29,26.29,13100.0,26.34,26.37,26.29,26.29,13100.0
2014-02-24 15:10:00,26.33,26.33,26.25,26.31,10400.0,26.33,26.33,26.25,26.31,10400.0
2014-02-24 15:20:00,26.31,26.33,26.26,26.28,10900.0,26.31,26.33,26.26,26.28,10900.0
2014-02-24 15:30:00,26.28,26.29,26.11,26.12,13400.0,26.28,26.29,26.11,26.12,13400.0
2014-02-24 15:40:00,26.14,26.16,26.08,26.08,16700.0,26.14,26.16,26.08,26.08,16700.0
2014-02-24 15:50:00,26.1,26.11,26.06,26.07,14600.0,26.1,26.11,26.06,26.07,14600.0
2014-02-25 09:30:00,26.04,26.04,25.78,25.92,5100.0,26.04,26.04,25.78,25.92,5100.0
2014-02-25 09:40:00,25.85,25.85,25.62,25.74,4100.0,25.85,25.85,25.62,25.74,4100.0
2014-02-25 09:50:00,25.75,25.75,25.34,25.34,13000.0,25.75,25.75,25.34,25.34,13000.0
2014-02-25 10:00:00,25.39,26.11,25.35,26.08,31300.0,25.39,26.11,25.35,26.08,31300.0
2014-02-25 10:10:00,26.08,26.08,25.68,25.69,5600.0,26.08,26.08,25.68,25.69,5600.0
2014-02-25 10:20:00,25.69,25.69,25.42,25.48,5000.0,25.69,25.69,25.42,25.48,5000.0
2014-02-25 10:30:00,25.5,25.57,25.43,25.57,8400.0,25.5,25.57,25.43,25.57,8400.0
2014-02-25 10:40:00,25.63,25.7,25.62,25.63,6000.0,25.63,25.7,25.62,25.63,6000.0
2014-02-25 10:50:00,25.62,25.67,25.49,25.55,3600.0,25.62,25.67,25.49,25.55,3600.0
2014-02-25 11:00:00,25.54,25.59,25.52,25.58,4500.0,25.54,25.59,25.52,25.58,4500.0
2014-02-25 11:10:00,25.58,25.65,25.57,25.57,5600.0,25.58,25.65,25.57,25.57,5600.0
2014-02-25 11:20:00,25.62,25.72,25.62,25.72,4600.0,25.62,25.72,25.62,25.72,4600.0
2014-02-25 11:30:00,25.76,25.84,25.75,25.8,5700.0,25.76,25.84,25.75,25.8,5700.0
2014-02-25 11:40:00,25.73,25.83,25.7,25.83,3100.0,25.73,25.83,25.7,25.83,3100.0
2014-02-25 11:50:00,25.83,25.86,25.77,25.86,3900.0,25.83,25.86,25.77,25.86,3900.0
2014-02-25 12:00:00,25.85,25.9,25.84,25.85,5100.0,25.85,25.9,25.84,25.85,5100.0
2014-02-25 12:10:00,25.9,25.9,25.79,25.84,3000.0,25.9,25.9,25.79,25.84,3000.0
2014-02-25 12:20:00,25.87,25.87,25.72,25.76,4400.0,25.87,25.87,25.72,25.76,4400.0
2014-02-25 12:30:00,25.67,25.67,25.58,25.58,2900.0,25.67,25.67,25.58,25.58,2900.0
2014-02-25 12:40:00,25.58,25.64,25.56,25.64,3300.0,25.58,25.64,25.56,25.64,3300.0
2014-02-25 12:50:00,25.61,25.7,25.61,25.7,28700.0,25.61,25.7,25.61,25.7,28700.0
2014-02-25 13:00:00,25.78,25.78,25.76,25.77,4700.0,25.78,25.78,25.76,25.77,4700.0
2014-02-25 13:10:00,25.77,25.9,25.77,25.9,3700.0,25.77,25.9,25.77,25.9,3700.0
2014-02-25 13:20:00,25.89,25.92,25.89,25.91,3100.0,25.89,25.92,25.89,25.91,3100.0
2014-02-25 13:30:00,25.91,25.91,25.86,25.87,1800.0,25.91,25.91,25.86,25.87,1800.0
2014-02-25 13:40:00,25.89,25.93,25.89,25.92,3800.0,25.89,25.93,25.89,25.92,3800.0
2014-02-25 13:50:00,25.92,25.92,25.84,25.86,2500.0,25.92,25.92,25.84,25.86,2500.0
2014-02-25 14:00:00,25.86,25.86,25.74,25.81,4800.0,25.86,25.86,25.74,25.81,4800.0
2014-02-25 14:10:00,25.77,25.77,25.7,25.73,2800.0,25.77,25.77,25.7,25.73,2800.0
2014-02-25 14:20:00,25.73,25.73,25.56,25.62,9900.0,25.73,25.73,25.56,25.62,9900.0
2014-02-25 14:30:00,25.62,25.65,25.61,25.65,3100.0,25.62,25.65,25.61,25.65,3100.0
2014-02-25 14:40:00,25.7,25.7,25.61,25.62,5800.0,25.7,25.7,25.61,25.62,5800.0
2014-02-25 14:50:00,25.62,25.62,25.52,25.59,5300.0,25.62,25.62,25.52,25.59,5300.0
2014-02-25 15:00:00,25.6,25.6,25.51,25.56,4800.0,25.6,25.6,25.51,25.56,4800.0
2014-02-25 15:10:00,25.57,25.57,25.37,25.37,3600.0,25.57,25.57,25.37,25.37,3600.0
2014-02-25 15:20:00,25.39,25.39,25.34,25.37,5300.0,25.39,25.39,25.34,25.37,5300.0
2014-02-25 15:30:00,25.36,25.48,25.31,25.48,6700.0,25.36,25.48,25.31,25.48,6700.0
2014-02-25 15:40:00,25.47,25.52,25.42,25.51,9000.0,25.47,25.52,25.42,25.51,9000.0
2014-02-25 15:50:00,25.5,25.51,25.4,25.46,12100.0,25.5,25.51,25.4,25.46,12100.0
2014-02-26 09:30:00,25.54,25.66,25.54,25.66,1700.0,25.54,25.66,25.54,25.66,1700.0
2014-02-26 09:40:00,25.66,25.94,25.66,25.94,9800.0,25.66,25.94,25.66,25.94,9800.0
2014-02-26 09:50:00,25.9,26.1,25.9,26.1,2600.0,25.9,26.1,25.9,26.1,2600.0
2014-02-26 10:00:00,26.05,26.21,26.04,26.21,39000.0,26.05,26.21,26.04,26.21,39000.0
2014-02-26 10:10:00,26.21,26.26,26.17,26.21,5200.0,26.21,26.26,26.17,26.21,5200.0
2014-02-26 10:20:00,26.21,26.24,26.16,26.16,4100.0,26.21,26.24,26.16,26.16,4100.0
2014-02-26 10:30:00,26.12,26.24,26.07,26.24,3400.0,26.12,26.24,26.07,26.24,3400.0
2014-02-26 10:40:00,26.31,26.31,26.23,26.26,3700.0,26.31,26.31,26.23,26.26,3700.0
2014-02-26 10:50:00,26.32,26.34,26.3,26.32,2100.0,26.32,26.34,26.3,26.32,2100.0
2014-02-26 11:00:00,26.32,26.32,26.25,26.25,2700.0,26.32,26.32,26.25,26.25,2700.0
2014-02-26 11:10:00,26.29,26.36,26.29,26.3,1000.0,26.29,26.36,26.29,26.3,1000.0
2014-02-26 11:20:00,26.35,26.37,26.32,26.37,11000.0,26.35,26.37,26.32,26.37,11000.0
2014-02-26 11:30:00,26.38,26.4,26.35,26.4,3000.0,26.38,26.4,26.35,26.4,3000.0
2014-02-26 11:40:00,26.42,26.44,26.41,26.44,1100.0,26.42,26.44,26.41,26.44,1100.0
2014-02-26 11:50:00,26.43,26.46,26.42,26.45,3300.0,26.43,26.46,26.42,26.45,3300.0
2014-02-26 12:00:00,26.42,26.45,26.41,26.43,600.0,26.42,26.45,26.41,26.43,600.0
2014-02-26 12:10:00,26.45,26.58,26.44,26.57,3900.0,26.45,26.58,26.44,26.57,3900.0
2014-02-26 12:20:00,26.53,26.57,26.53,26.53,900.0,26.53,26.57,26.53,26.53,900.0
2014-02-26 12:30:00,26.53,26.64,26.52,26.57,3500.0,26.53,26.64,26.52,26.57,3500.0
2014-02-26 12:40:00,26.57,26.62,26.56,26.59,3400.0,26.57,26.62,26.56,26.59,3400.0
2014-02-26 12:50:00,26.6,26.6,26.59,26.59,400.0,26.6,26.6,26.59,26.59,400.0
2014-02-26 13:00:00,26.6,26.6,26.6,26.6,700.0,26.6,26.6,26.6,26.6,700.0
2014-02-26 13:10:00,26.6,26.61,26.57,26.59,3100.0,26.6,26.61,26.57,26.59,3100.0
2014-02-26 13:20:00,26.59,26.62,26.55,26.6,5100.0,26.59,26.62,26.55,26.6,5100.0
2014-02-26 13:30:00,26.62,26.63,26.6,26.6,2200.0,26.62,26.63,26.6,26.6,2200.0
2014-02-26 13:40:00,26.6,26.66,26.57,26.6,2700.0,26.6,26.66,26.57,26.6,2700.0
2014-02-26 13:50:00,26.6,26.62,26.55,26.6,3900.0,26.6,26.62,26.55,26.6,3900.0
2014-02-26 14:00:00,26.6,26.64,26.57,26.6,4200.0,26.6,26.64,26.57,26.6,4200.0
2014-02-26 14:10:00,26.61,26.61,26.58,26.6,2200.0,26.61,26.61,26.58,26.6,2200.0
2014-02-26 14:20:00,26.59,26.62,26.5,26.5,4000.0,26.59,26.62,26.5,26.5,4000.0
2014-02-26 14:30:00,26.5,26.6,26.5,26.6,1600.0,26.5,26.6,26.5,26.6,1600.0
2014-02-26 14:40:00,26.6,26.62,26.46,26.46,4900.0,26.6,26.62,26.46,26.46,4900.0
2014-02-26 14:50:00,26.46,26.59,26.46,26.59,3200.0,26.46,26.59,26.46,26.59,3200.0
2014-02-26 15:00:00,26.58,26.6,26.38,26.43,12300.0,26.58,26.6,26.38,26.43,12300.0
2014-02-26 15:10:00,26.42,26.46,26.11,26.18,23600.0,26.42,26.46,26.11,26.18,23600.0
2014-02-26 15:20:00,26.19,26.19,26.12,26.13,10400.0,26.19,26.19,26.12,26.13,10400.0
2014-02-26 15:30:00,26.15,26.5,26.15,26.5,5700.0,26.15,26.5,26.15,26.5,5700.0
2014-02-26 15:40:00,26.5,26.52,26.38,26.41,19000.0,26.5,26.52,26.38,26.41,19000.0
2014-02-26 15:50:00,26.39,26.43,26.38,26.39,29500.0,26.39,26.43,26.38,26.39,29500.0
2014-02-27 09:30:00,26.38,26.38,25.85,26.2,17300.0,26.38,26.38,25.85,26.2,17300.0
2014-02-27 09:40:00,26.2,26.36,26.2,26.36,2500.0,26.2,26.36,26.2,26.36,2500.0
2014-02-27 09:50:00,26.41,26.62,26.3,26.62,6600.0,26.41,26.62,26.3,26.62,6600.0
2014-02-27 10:00:00,26.7,26.79,26.64,26.76,5700.0,26.7,26.79,26.64,26.76,5700.0
2014-02-27 10:10:00,26.73,26.75,26.66,26.75,2100.0,26.73,26.75,26.66,26.75,2100.0
2014-02-27 10:20:00,26.75,26.85,26.72,26.85,9400.0,26.75,26.85,26.72,26.85,9400.0
2014-02-27 10:30:00,26.8,26.89,26.77,26.85,27300.0,26.8,26.89,26.77,26.85,27300.0
2014-02-27 10:40:00,26.8,26.85,26.7,26.72,2800.0,26.8,26.85,26.7,26.72,2800.0
2014-02-27 10:50:00,26.65,26.83,26.65,26.83,7300.0,26.65,26.83,26.65,26.83,7300.0
2014-02-27 11:00:00,26.75,26.86,26.75,26.84,1300.0,26.75,26.86,26.75,26.84,1300.0
2014-02-27 11:10:00,26.82,26.85,26.79,26.83,3100.0,26.82,26.85,26.79,26.83,3100.0
2014-02-27 11:20:00,26.87,26.87,26.79,26.8,4600.0,26.87,26.87,26.79,26.8,4600.0
2014-02-27 11:30:00,26.8,26.83,26.8,26.81,4100.0,26.8,26.83,26.8,26.81,4100.0
2014-02-27 11:40:00,26.79,26.83,26.74,26.78,4200.0,26.79,26.83,26.74,26.78,4200.0
2014-02-27 11:50:00,26.8,26.85,26.8,26.84,2100.0,26.8,26.85,26.8,26.84,2100.0
2014-02-27 12:00:00,26.83,26.84,26.81,26.84,500.0,26.83,26.84,26.81,26.84,500.0
2014-02-27 12:10:00,26.84,26.86,26.84,26.85,500.0,26.84,26.86,26.84,26.85,500.0
2014-02-27 12:20:00,26.87,27.06,26.83,27.0,21900.0,26.87,27.06,26.83,27.0,21900.0
2014-02-27 12:30:00,27.0,27.11,26.96,27.02,54900.0,27.0,27.11,26.96,27.02,54900.0
2014-02-27 12:40:00,26.94,26.96,26.74,26.78,23100.0,26.94,26.96,26.74,26.78,23100.0
2014-02-27 12:50:00,26.76,26.99,26.76,26.99,4600.0,26.76,26.99,26.76,26.99,4600.0
2014-02-27 13:00:00,26.96,27.12,26.95,27.07,4800.0,26.96,27.12,26.95,27.07,4800.0
2014-02-27 13:10:00,27.13,27.13,27.06,27.12,1700.0,27.13,27.13,27.06,27.12,1700.0
2014-02-27 13:20:00,27.09,27.25,27.09,27.25,2900.0,27.09,27.25,27.09,27.25,2900.0
2014-02-27 13:30:00,27.26,27.31,27.22,27.26,3600.0,27.26,27.31,27.22,27.26,3600.0
2014-02-27 13:40:00,27.25,27.32,27.21,27.26,2500.0,27.25,27.32,27.21,27.26,2500.0
2014-02-27 13:50:00,27.26,27.35,27.26,27.34,18000.0,27.26,27.35,27.26,27.34,18000.0
2014-02-27 14:00:00,27.35,27.35,27.11,27.26,36300.0,27.35,27.35,27.11,27.26,36300.0
2014-02-27 14:10:00,27.26,27.39,27.26,27.38,4700.0,27.26,27.39,27.26,27.38,4700.0
2014-02-27 14:20:00,27.37,27.4,27.33,27.4,4700.0,27.37,27.4,27.33,27.4,4700.0
2014-02-27 14:30:00,27.4,27.43,27.34,27.34,23400.0,27.4,27.43,27.34,27.34,23400.0
2014-02-27 14:40:00,27.34,27.36,27.17,27.24,2400.0,27.34,27.36,27.17,27.24,2400.0
2014-02-27 14:50:00,27.18,27.25,27.1,27.18,1700.0,27.18,27.25,27.1,27.18,1700.0
2014-02-27 15:00:00,27.2,27.35,27.2,27.31,27500.0,27.2,27.35,27.2,27.31,27500.0
2014-02-27 15:10:00,27.3,27.46,27.3,27.44,10800.0,27.3,27.46,27.3,27.44,10800.0
2014-02-27 15:20:00,27.43,27.45,27.38,27.42,18200.0,27.43,27.45,27.38,27.42,18200.0
2014-02-27 15:30:00,27.42,27.53,27.41,27.52,11300.0,27.42,27.53,27.41,27.52,11300.0
2014-02-27 15:40:00,27.54,27.59,27.47,27.53,36600.0,27.54,27.59,27.47,27.53,36600.0
2014-02-27 15:50:00,27.5,27.62,27.44,27.55,45700.0,27.5,27.62,27.44,27.55,45700.0
2014-02-28 09:30:00,27.64,28.2,27.41,27.98,5000.0,27.64,28.2,27.41,27.98,5000.0
2014-02-28 09:40:00,27.99,28.2,27.98,28.13,5700.0,27.99,28.2,27.98,28.13,5700.0
2014-02-28 09:50:00,28.07,28.07,27.93,27.93,3300.0,28.07,28.07,27.93,27.93,3300.0
2014-02-28 10:00:00,27.95,28.03,27.95,27.95,3100.0,27.95,28.03,27.95,27.95,3100.0
2014-02-28 10:10:00,27.95,28.03,27.95,27.99,2400.0,27.95,28.03,27.95,27.99,2400.0
2014-02-28 10:20:00,27.99,27.99,27.88,27.91,3100.0,27.99,27.99,27.88,27.91,3100.0
2014-02-28 10:30:00,27.89,27.89,27.6,27.6,2100.0,27.89,27.89,27.6,27.6,2100.0
2014-02-28 10:40:00,27.58,27.7,27.57,27.7,2500.0,27.58,27.7,27.57,27.7,2500.0
2014-02-28 10:50:00,27.77,27.8,27.71,27.8,1100.0,27.77,27.8,27.71,27.8,1100.0
2014-02-28 11:00:00,27.78,27.79,27.71,27.71,1600.0,27.78,27.79,27.71,27.71,1600.0
2014-02-28 11:10:00,27.73,27.73,27.46,27.58,10700.0,27.73,27.73,27.46,27.58,10700.0
2014-02-28 11:20:00,27.58,27.68,27.36,27.36,15300.0,27.58,27.68,27.36,27.36,15300.0
2014-02-28 11:30:00,27.34,27.34,27.15,27.26,3800.0,27.34,27.34,27.15,27.26,3800.0
2014-02-28 11:40:00,27.25,27.5,27.18,27.4,18900.0,27.25,27.5,27.18,27.4,18900.0
2014-02-28 11:50:00,27.43,27.43,27.12,27.14,13900.0,27.43,27.43,27.12,27.14,13900.0
2014-02-28 12:00:00,27.14,27.17,27.07,27.07,3400.0,27.14,27.17,27.07,27.07,3400.0
2014-02-28 12:10:00,27.06,27.1,26.98,27.04,2600.0,27.06,27.1,26.98,27.04,2600.0
2014-02-28 12:20:00,27.0,27.02,26.88,26.92,4000.0,27.0,27.02,26.88,26.92,4000.0
2014-02-28 12:30:00,26.89,26.89,26.77,26.81,3900.0,26.89,26.89,26.77,26.81,3900.0
2014-02-28 12:40:00,26.84,26.99,26.84,26.98,2000.0,26.84,26.99,26.84,26.98,2000.0
2014-02-28 12:50:00,26.92,26.92,26.8,26.85,1500.0,26.92,26.92,26.8,26.85,1500.0
2014-02-28 13:00:00,26.9,27.02,26.89,27.02,1900.0,26.9,27.02,26.89,27.02,1900.0
2014-02-28 13:10:00,27.07,27.12,26.96,27.05,3000.0,27.07,27.12,26.96,27.05,3000.0
2014-02-28 13:20:00,27.07,27.31,27.07,27.31,3600.0,27.07,27.31,27.07,27.31,3600.0
2014-02-28 13:30:00,27.31,27.35,27.26,27.35,3600.0,27.31,27.35,27.26,27.35,3600.0
2014-02-28 13:40:00,27.35,27.35,27.25,27.28,3600.0,27.35,27.35,27.25,27.28,3600.0
2014-02-28 13:50:00,27.22,27.22,27.03,27.15,3500.0,27.22,27.22,27.03,27.15,3500.0
2014-02-28 14:00:00,27.18,27.3,27.18,27.3,2100.0,27.18,27.3,27.18,27.3,2100.0
2014-02-28 14:10:00,27.34,27.39,27.28,27.39,5500.0,27.34,27.39,27.28,27.39,5500.0
2014-02-28 14:20:00,27.4,27.5,27.35,27.5,2500.0,27.4,27.5,27.35,27.5,2500.0
2014-02-28 14:30:00,27.5,27.58,27.46,27.49,4900.0,27.5,27.58,27.46,27.49,4900.0
2014-02-28 14:40:00,27.53,27.57,27.34,27.42,5400.0,27.53,27.57,27.34,27.42,5400.0
2014-02-28 14:50:00,27.41,27.41,27.19,27.24,5600.0,27.41,27.41,27.19,27.24,5600.0
2014-02-28 15:00:00,27.23,27.24,27.01,27.01,7000.0,27.23,27.24,27.01,27.01,7000.0
2014-02-28 15:10:00,27.0,27.17,26.94,27.16,6700.0,27.0,27.17,26.94,27.16,6700.0
2014-02-28 15:20:00,27.12,27.25,27.12,27.25,1800.0,27.12,27.25,27.12,27.25,1800.0
2014-02-28 15:30:00,27.26,27.37,27.25,27.33,6700.0,27.26,27.37,27.25,27.33,6700.0
2014-02-28 15:40:00,27.3,27.33,27.19,27.19,5500.0,27.3,27.33,27.19,27.19,5500.0
2014-02-28 15:50:00,27.2,27.34,27.11,27.3,10800.0,27.2,27.34,27.11,27.3,10800.0
2014-03-03 09:30:00,27.17,27.23,26.95,27.21,3100.0,27.17,27.23,26.95,27.21,3100.0
2014-03-03 09:40:00,27.21,27.35,27.05,27.3,2800.0,27.21,27.35,27.05,27.3,2800.0
2014-03-03 09:50:00,27.36,27.55,27.36,27.38,7100.0,27.36,27.55,27.36,27.38,7100.0
2014-03-03 10:00:00,27.38,27.46,27.28,27.32,5100.0,27.38,27.46,27.28,27.32,5100.0
2014-03-03 10:10:00,27.28,27.37,27.28,27.28,1900.0,27.28,27.37,27.28,27.28,1900.0
2014-03-03 10:20:00,27.28,27.45,27.28,27.45,4200.0,27.28,27.45,27.28,27.45,4200.0
2014-03-03 10:30:00,27.47,27.57,27.43,27.57,2700.0,27.47,27.57,27.43,27.57,2700.0
2014-03-03 10:40:00,27.58,27.65,27.53,27.62,3700.0,27.58,27.65,27.53,27.62,3700.0
2014-03-03 10:50:00,27.64,27.73,27.64,27.73,5200.0,27.64,27.73,27.64,27.73,5200.0
2014-03-03 11:00:00,27.75,27.75,27.54,27.54,5000.0,27.75,27.75,27.54,27.54,5000.0
2014-03-03 11:10:00,27.54,27.56,27.39,27.39,3200.0,27.54,27.56,27.39,27.39,3200.0
2014-03-03 11:20:00,27.37,27.47,27.37,27.43,4200.0,27.37,27.47,27.37,27.43,4200.0
2014-03-03 11:30:00,27.42,27.42,27.17,27.26,4400.0,27.42,27.42,27.17,27.26,4400.0
2014-03-03 11:40:00,27.28,27.35,27.28,27.35,1300.0,27.28,27.35,27.28,27.35,1300.0
2014-03-03 11:50:00,27.35,27.37,27.17,27.22,3700.0,27.35,27.37,27.17,27.22,3700.0
2014-03-03 12:00:00,27.13,27.35,27.13,27.3,2600.0,27.13,27.35,27.13,27.3,2600.0
2014-03-03 12:10:00,27.35,27.43,27.28,27.43,1900.0,27.35,27.43,27.28,27.43,1900.0
2014-03-03 12:20:00,27.43,27.47,27.33,27.33,4700.0,27.43,27.47,27.33,27.33,4700.0
2014-03-03 12:30:00,27.33,27.35,27.17,27.18,2300.0,27.33,27.35,27.17,27.18,2300.0
2014-03-03 12:40:00,27.19,27.27,27.19,27.26,2500.0,27.19,27.27,27.19,27.26,2500.0
2014-03-03 12:50:00,27.24,27.3,27.22,27.23,2800.0,27.24,27.3,27.22,27.23,2800.0
2014-03-03 13:00:00,27.18,27.33,27.18,27.33,2200.0,27.18,27.33,27.18,27.33,2200.0
2014-03-03 13:10:00,27.32,27.34,27.28,27.31,3000.0,27.32,27.34,27.28,27.31,3000.0
2014-03-03 13:20:00,27.28,27.3,27.26,27.26,2400.0,27.28,27.3,27.26,27.26,2400.0
2014-03-03 13:30:00,27.3,27.32,27.28,27.31,3200.0,27.3,27.32,27.28,27.31,3200.0
2014-03-03 13:40:00,27.32,27.32,27.23,27.23,3100.0,27.32,27.32,27.23,27.23,3100.0
2014-03-03 13:50:00,27.23,27.32,27.16,27.32,3800.0,27.23,27.32,27.16,27.32,3800.0
2014-03-03 14:00:00,27.28,27.29,27.22,27.25,2500.0,27.28,27.29,27.22,27.25,2500.0
2014-03-03 14:10:00,27.23,27.26,27.18,27.26,1300.0,27.23,27.26,27.18,27.26,1300.0
2014-03-03 14:20:00,27.26,27.35,27.26,27.31,2500.0,27.26,27.35,27.26,27.31,2500.0
2014-03-03 14:30:00,27.35,27.35,27.2,27.23,2700.0,27.35,27.35,27.2,27.23,2700.0
2014-03-03 14:40:00,27.22,27.34,27.22,27.34,4400.0,27.22,27.34,27.22,27.34,4400.0
2014-03-03 14:50:00,27.33,27.35,27.3,27.3,5500.0,27.33,27.35,27.3,27.3,5500.0
2014-03-03 15:00:00,27.28,27.28,27.2,27.28,1900.0,27.28,27.28,27.2,27.28,1900.0
2014-03-03 15:10:00,27.3,27.41,27.3,27.36,4800.0,27.3,27.41,27.3,27.36,4800.0
2014-03-03 15:20:00,27.4,27.44,27.33,27.33,5200.0,27.4,27.44,27.33,27.33,5200.0
2014-03-03 15:30:00,27.3,27.42,27.24,27.42,4000.0,27.3,27.42,27.24,27.42,4000.0
2014-03-03 15:40:00,27.44,27.54,27.44,27.53,8700.0,27.44,27.54,27.44,27.53,8700.0
2014-03-03 15:50:00,27.52,27.52,27.24,27.28,30600.0,27.52,27.52,27.24,27.28,30600.0
2014-03-04 09:30:00,27.42,27.55,27.13,27.48,3100.0,27.42,27.55,27.13,27.48,3100.0
2014-03-04 09:40:00,27.43,27.5,27.35,27.5,23200.0,27.43,27.5,27.35,27.5,23200.0
2014-03-04 09:50:00,27.53,27.89,27.53,27.85,3600.0,27.53,27.89,27.53,27.85,3600.0
2014-03-04 10:00:00,27.86,27.93,27.74,27.74,5000.0,27.86,27.93,27.74,27.74,5000.0
2014-03-04 10:10:00,27.83,27.86,27.75,27.84,2400.0,27.83,27.86,27.75,27.84,2400.0
2014-03-04 10:20:00,27.78,27.85,27.78,27.84,3200.0,27.78,27.85,27.78,27.84,3200.0
2014-03-04 10:30:00,27.84,27.89,27.76,27.76,3700.0,27.84,27.89,27.76,27.76,3700.0
2014-03-04 10:40:00,27.73,27.81,27.71,27.71,1800.0,27.73,27.81,27.71,27.71,1800.0
2014-03-04 10:50:00,27.71,27.8,27.71,27.8,2900.0,27.71,27.8,27.71,27.8,2900.0
2014-03-04 11:00:00,27.8,27.8,27.65,27.69,4300.0,27.8,27.8,27.65,27.69,4300.0
2014-03-04 11:10:00,27.65,27.7,27.65,27.69,4000.0,27.65,27.7,27.65,27.69,4000.0
2014-03-04 11:20:00,27.66,27.68,27.57,27.62,1800.0,27.66,27.68,27.57,27.62,1800.0
2014-03-04 11:30:00,27.62,27.62,27.57,27.57,800.0,27.62,27.62,27.57,27.57,800.0
2014-03-04 11:40:00,27.57,27.58,27.48,27.58,1900.0,27.57,27.58,27.48,27.58,1900.0
2014-03-04 11:50:00,27.53,27.63,27.52,27.6,1900.0,27.53,27.63,27.52,27.6,1900.0
2014-03-04 12:00:00,27.6,27.72,27.6,27.63,3200.0,27.6,27.72,27.6,27.63,3200.0
2014-03-04 12:10:00,27.64,27.72,27.6,27.72,2300.0,27.64,27.72,27.6,27.72,2300.0
2014-03-04 12:20:00,27.77,27.77,27.7,27.72,1800.0,27.77,27.77,27.7,27.72,1800.0
2014-03-04 12:30:00,27.73,27.74,27.57,27.57,1500.0,27.73,27.74,27.57,27.57,1500.0
2014-03-04 12:40:00,27.62,27.62,27.49,27.49,1900.0,27.62,27.62,27.49,27.49,1900.0
2014-03-04 12:50:00,27.5,27.5,27.39,27.47,1900.0,27.5,27.5,27.39,27.47,1900.0
2014-03-04 13:00:00,27.44,27.5,27.43,27.5,1200.0,27.44,27.5,27.43,27.5,1200.0
2014-03-04 13:10:00,27.44,27.59,27.44,27.51,5100.0,27.44,27.59,27.44,27.51,5100.0
2014-03-04 13:20:00,27.46,27.5,27.21,27.21,2300.0,27.46,27.5,27.21,27.21,2300.0
2014-03-04 13:30:00,27.25,27.28,27.24,27.28,3400.0,27.25,27.28,27.24,27.28,3400.0
2014-03-04 13:40:00,27.26,27.3,27.19,27.19,3000.0,27.26,27.3,27.19,27.19,3000.0
2014-03-04 13:50:00,27.19,27.21,26.93,27.0,8600.0,27.19,27.21,26.93,27.0,8600.0
2014-03-04 14:00:00,27.05,27.2,27.05,27.16,6100.0,27.05,27.2,27.05,27.16,6100.0
2014-03-04 14:10:00,27.17,27.24,27.16,27.18,3800.0,27.17,27.24,27.16,27.18,3800.0
2014-03-04 14:20:00,27.18,27.21,27.14,27.15,4400.0,27.18,27.21,27.14,27.15,4400.0
2014-03-04 14:30:00,27.14,27.19,27.14,27.18,1400.0,27.14,27.19,27.14,27.18,1400.0
2014-03-04 14:40:00,27.14,27.26,27.14,27.22,12100.0,27.14,27.26,27.14,27.22,12100.0
2014-03-04 14:50:00,27.2,27.25,27.15,27.19,12700.0,27.2,27.25,27.15,27.19,12700.0
2014-03-04 15:00:00,27.19,27.24,27.17,27.17,2300.0,27.19,27.24,27.17,27.17,2300.0
2014-03-04 15:10:00,27.16,27.24,27.16,27.22,5000.0,27.16,27.24,27.16,27.22,5000.0
2014-03-04 15:20:00,27.18,27.21,26.94,27.02,9100.0,27.18,27.21,26.94,27.02,9100.0
2014-03-04 15:30:00,27.02,27.08,26.92,26.94,7200.0,27.02,27.08,26.92,26.94,7200.0
2014-03-04 15:40:00,26.89,27.01,26.86,26.86,10300.0,26.89,27.01,26.86,26.86,10300.0
2014-03-04 15:50:00,26.86,26.91,26.69,26.69,45100.0,26.86,26.91,26.69,26.69,45100.0
2014-03-05 09:30:00,26.67,27.07,26.67,27.07,800.0,26.67,27.07,26.67,27.07,800.0
2014-03-05 09:40:00,26.91,27.02,26.84,26.88,3400.0,26.91,27.02,26.84,26.88,3400.0
2014-03-05 09:50:00,26.92,26.92,26.88,26.88,700.0,26.92,26.92,26.88,26.88,700.0
2014-03-05 10:00:00,26.78,26.78,26.76,26.76,400.0,26.78,26.78,26.76,26.76,400.0
2014-03-05 10:10:00,26.75,26.75,26.72,26.73,600.0,26.75,26.75,26.72,26.73,600.0
2014-03-05 10:20:00,26.73,26.73,26.69,26.69,700.0,26.73,26.73,26.69,26.69,700.0
2014-03-05 10:30:00,26.67,26.68,26.67,26.68,400.0,26.67,26.68,26.67,26.68,400.0
2014-03-05 10:40:00,26.74,26.99,26.74,26.93,3900.0,26.74,26.99,26.74,26.93,3900.0
2014-03-05 10:50:00,26.88,26.96,26.83,26.9,1000.0,26.88,26.96,26.83,26.9,1000.0
2014-03-05 11:00:00,26.91,26.99,26.91,26.93,600.0,26.91,26.99,26.91,26.93,600.0
2014-03-05 11:10:00,27.01,27.03,27.0,27.03,13600.0,27.01,27.03,27.0,27.03,13600.0
2014-03-05 11:20:00,27.05,27.07,27.0,27.02,700.0,27.05,27.07,27.0,27.02,700.0
2014-03-05 11:30:00,27.0,27.07,26.99,27.0,10700.0,27.0,27.07,26.99,27.0,10700.0
2014-03-05 11:40:00,26.99,26.99,26.89,26.97,1000.0,26.99,26.99,26.89,26.97,1000.0
2014-03-05 11:50:00,27.0,27.0,26.89,26.98,1400.0,27.0,27.0,26.89,26.98,1400.0
2014-03-05 12:00:00,26.95,26.98,26.92,26.98,1100.0,26.95,26.98,26.92,26.98,1100.0
2014-03-05 12:10:00,26.92,26.98,26.9,26.94,700.0,26.92,26.98,26.9,26.94,700.0
2014-03-05 12:20:00,26.96,27.11,26.96,27.09,6800.0,26.96,27.11,26.96,27.09,6800.0
2014-03-05 12:30:00,27.09,27.12,26.96,26.96,10100.0,27.09,27.12,26.96,26.96,10100.0
2014-03-05 12:40:00,27.03,27.03,26.9,26.92,2500.0,27.03,27.03,26.9,26.92,2500.0
2014-03-05 12:50:00,26.91,26.91,26.82,26.84,800.0,26.91,26.91,26.82,26.84,800.0
2014-03-05 13:00:00,26.84,26.84,26.64,26.64,3400.0,26.84,26.84,26.64,26.64,3400.0
2014-03-05 13:10:00,26.69,26.69,26.65,26.65,600.0,26.69,26.69,26.65,26.65,600.0
2014-03-05 13:20:00,26.71,26.71,26.69,26.69,800.0,26.71,26.71,26.69,26.69,800.0
2014-03-05 13:30:00,26.69,26.69,26.49,26.51,4600.0,26.69,26.69,26.49,26.51,4600.0
2014-03-05 13:40:00,26.49,26.53,26.47,26.47,900.0,26.49,26.53,26.47,26.47,900.0
2014-03-05 13:50:00,26.56,26.72,26.54,26.72,3100.0,26.56,26.72,26.54,26.72,3100.0
2014-03-05 14:00:00,26.73,26.83,26.69,26.83,4500.0,26.73,26.83,26.69,26.83,4500.0
2014-03-05 14:10:00,26.87,26.87,26.8,26.8,1200.0,26.87,26.87,26.8,26.8,1200.0
2014-03-05 14:20:00,26.85,26.92,26.85,26.91,1000.0,26.85,26.92,26.85,26.91,1000.0
2014-03-05 14:30:00,26.88,26.92,26.78,26.87,1000.0,26.88,26.92,26.78,26.87,1000.0
2014-03-05 14:40:00,26.8,26.86,26.76,26.82,800.0,26.8,26.86,26.76,26.82,800.0
2014-03-05 14:50:00,26.83,26.91,26.76,26.79,7900.0,26.83,26.91,26.76,26.79,7900.0
2014-03-05 15:00:00,26.76,26.8,26.68,26.68,2000.0,26.76,26.8,26.68,26.68,2000.0
2014-03-05 15:10:00,26.64,26.72,26.62,26.66,1300.0,26.64,26.72,26.62,26.66,1300.0
2014-03-05 15:20:00,26.72,26.92,26.72,26.92,2200.0,26.72,26.92,26.72,26.92,2200.0
2014-03-05 15:30:00,26.97,26.99,26.92,26.98,3300.0,26.97,26.99,26.92,26.98,3300.0
2014-03-05 15:40:00,26.99,27.04,26.93,26.95,3500.0,26.99,27.04,26.93,26.95,3500.0
2014-03-05 15:50:00,26.95,26.95,26.83,26.84,19500.0,26.95,26.95,26.83,26.84,19500.0
2014-03-06 09:30:00,26.88,26.97,26.88,26.97,200.0,26.88,26.97,26.88,26.97,200.0
2014-03-06 09:40:00,26.72,26.72,26.69,26.69,400.0,26.72,26.72,26.69,26.69,400.0
2014-03-06 09:50:00,26.68,26.7,26.55,26.7,1500.0,26.68,26.7,26.55,26.7,1500.0
2014-03-06 10:00:00,26.57,26.74,26.57,26.7,2100.0,26.57,26.74,26.57,26.7,2100.0
2014-03-06 10:10:00,26.7,26.75,26.63,26.73,3100.0,26.7,26.75,26.63,26.73,3100.0
2014-03-06 10:20:00,26.74,26.78,26.7,26.7,3200.0,26.74,26.78,26.7,26.7,3200.0
2014-03-06 10:30:00,26.71,26.71,26.7,26.71,1500.0,26.71,26.71,26.7,26.71,1500.0
2014-03-06 10:40:00,26.7,26.75,26.7,26.7,1400.0,26.7,26.75,26.7,26.7,1400.0
2014-03-06 10:50:00,26.7,26.71,26.66,26.7,7000.0,26.7,26.71,26.66,26.7,7000.0
2014-03-06 11:00:00,26.63,26.65,26.47,26.47,4300.0,26.63,26.65,26.47,26.47,4300.0
2014-03-06 11:10:00,26.47,26.51,26.47,26.51,1500.0,26.47,26.51,26.47,26.51,1500.0
2014-03-06 11:20:00,26.51,26.54,26.45,26.54,2500.0,26.51,26.54,26.45,26.54,2500.0
2014-03-06 11:30:00,26.54,26.74,26.54,26.74,1800.0,26.54,26.74,26.54,26.74,1800.0
2014-03-06 11:40:00,26.71,26.74,26.61,26.62,10500.0,26.71,26.74,26.61,26.62,10500.0
2014-03-06 11:50:00,26.62,26.76,26.62,26.76,1400.0,26.62,26.76,26.62,26.76,1400.0
2014-03-06 12:00:00,26.76,26.78,26.66,26.66,900.0,26.76,26.78,26.66,26.66,900.0
2014-03-06 12:10:00,26.68,26.75,26.68,26.68,600.0,26.68,26.75,26.68,26.68,600.0
2014-03-06 12:20:00,26.66,26.67,26.51,26.51,1500.0,26.66,26.67,26.51,26.51,1500.0
2014-03-06 12:30:00,26.54,26.65,26.51,26.6,800.0,26.54,26.65,26.51,26.6,800.0
2014-03-06 12:40:00,26.65,26.65,26.56,26.64,1600.0,26.65,26.65,26.56,26.64,1600.0
2014-03-06 12:50:00,26.65,26.77,26.6,26.75,6400.0,26.65,26.77,26.6,26.75,6400.0
2014-03-06 13:00:00,26.73,26.73,26.58,26.64,1400.0,26.73,26.73,26.58,26.64,1400.0
2014-03-06 13:10:00,26.7,26.83,26.67,26.83,1000.0,26.7,26.83,26.67,26.83,1000.0
2014-03-06 13:20:00,26.76,26.8,26.71,26.72,1300.0,26.76,26.8,26.71,26.72,1300.0
2014-03-06 13:30:00,26.74,26.74,26.7,26.71,1400.0,26.74,26.74,26.7,26.71,1400.0
2014-03-06 13:40:00,26.73,26.8,26.69,26.69,1400.0,26.73,26.8,26.69,26.69,1400.0
2014-03-06 13:50:00,26.68,26.68,26.45,26.5,5600.0,26.68,26.68,26.45,26.5,5600.0
2014-03-06 14:00:00,26.49,26.64,26.46,26.64,4600.0,26.49,26.64,26.46,26.64,4600.0
2014-03-06 14:10:00,26.65,26.65,26.59,26.59,700.0,26.65,26.65,26.59,26.59,700.0
2014-03-06 14:20:00,26.61,26.61,26.55,26.55,2200.0,26.61,26.61,26.55,26.55,2200.0
2014-03-06 14:30:00,26.57,26.57,26.57,26.57,600.0,26.57,26.57,26.57,26.57,600.0
2014-03-06 14:40:00,26.59,26.65,26.57,26.61,2400.0,26.59,26.65,26.57,26.61,2400.0
2014-03-06 14:50:00,26.61,26.67,26.61,26.67,1800.0,26.61,26.67,26.61,26.67,1800.0
2014-03-06 15:00:00,26.66,26.67,26.65,26.65,500.0,26.66,26.67,26.65,26.65,500.0
2014-03-06 15:10:00,26.65,26.67,26.54,26.6,9700.0,26.65,26.67,26.54,26.6,9700.0
2014-03-06 15:20:00,26.51,26.51,26.44,26.48,7500.0,26.51,26.51,26.44,26.48,7500.0
2014-03-06 15:30:00,26.48,26.63,26.46,26.57,5200.0,26.48,26.63,26.46,26.57,5200.0
2014-03-06 15:40:00,26.54,26.58,26.42,26.44,10600.0,26.54,26.58,26.42,26.44,10600.0
2014-03-06 15:50:00,26.41,26.45,26.2,26.25,31300.0,26.41,26.45,26.2,26.25,31300.0
2014-03-07 09:30:00,26.45,26.52,26.2,26.2,4800.0,26.45,26.52,26.2,26.2,4800.0
2014-03-07 09:40:00,26.25,26.37,26.25,26.26,3200.0,26.25,26.37,26.25,26.26,3200.0
2014-03-07 09:50:00,26.3,26.32,26.25,26.29,3700.0,26.3,26.32,26.25,26.29,3700.0
2014-03-07 10:00:00,26.29,26.51,26.27,26.46,5400.0,26.29,26.51,26.27,26.46,5400.0
2014-03-07 10:10:00,26.42,26.6,26.42,26.5,5500.0,26.42,26.6,26.42,26.5,5500.0
2014-03-07 10:20:00,26.57,26.63,26.5,26.6,4600.0,26.57,26.63,26.5,26.6,4600.0
2014-03-07 10:30:00,26.59,26.65,26.57,26.57,7800.0,26.59,26.65,26.57,26.57,7800.0
2014-03-07 10:40:00,26.6,26.62,26.57,26.6,2900.0,26.6,26.62,26.57,26.6,2900.0
2014-03-07 10:50:00,26.62,26.7,26.61,26.69,5400.0,26.62,26.7,26.61,26.69,5400.0
2014-03-07 11:00:00,26.67,26.67,26.6,26.66,4300.0,26.67,26.67,26.6,26.66,4300.0
2014-03-07 11:10:00,26.63,26.67,26.61,26.66,4900.0,26.63,26.67,26.61,26.66,4900.0
2014-03-07 11:20:00,26.65,26.68,26.65,26.65,2600.0,26.65,26.68,26.65,26.65,2600.0
2014-03-07 11:30:00,26.64,26.73,26.61,26.68,4800.0,26.64,26.73,26.61,26.68,4800.0
2014-03-07 11:40:00,26.67,26.72,26.65,26.66,2300.0,26.67,26.72,26.65,26.66,2300.0
2014-03-07 11:50:00,26.65,26.95,26.65,26.75,9900.0,26.65,26.95,26.65,26.75,9900.0
2014-03-07 12:00:00,26.75,26.78,26.73,26.78,5700.0,26.75,26.78,26.73,26.78,5700.0
2014-03-07 12:10:00,26.78,26.81,26.75,26.77,2600.0,26.78,26.81,26.75,26.77,2600.0
2014-03-07 12:20:00,26.76,26.81,26.72,26.75,7000.0,26.76,26.81,26.72,26.75,7000.0
2014-03-07 12:30:00,26.78,26.78,26.7,26.75,3800.0,26.78,26.78,26.7,26.75,3800.0
2014-03-07 12:40:00,26.86,27.14,26.74,26.78,10000.0,26.86,27.14,26.74,26.78,10000.0
2014-03-07 12:50:00,26.76,26.83,26.65,26.65,6000.0,26.76,26.83,26.65,26.65,6000.0
2014-03-07 13:00:00,26.69,26.81,26.69,26.72,5200.0,26.69,26.81,26.69,26.72,5200.0
2014-03-07 13:10:00,26.71,26.74,26.69,26.72,4500.0,26.71,26.74,26.69,26.72,4500.0
2014-03-07 13:20:00,26.72,26.75,26.71,26.75,3100.0,26.72,26.75,26.71,26.75,3100.0
2014-03-07 13:30:00,26.76,26.8,26.69,26.69,3800.0,26.76,26.8,26.69,26.69,3800.0
2014-03-07 13:40:00,26.67,26.73,26.66,26.68,1700.0,26.67,26.73,26.66,26.68,1700.0
2014-03-07 13:50:00,26.7,26.72,26.68,26.72,3400.0,26.7,26.72,26.68,26.72,3400.0
2014-03-07 14:00:00,26.75,26.92,26.74,26.84,9400.0,26.75,26.92,26.74,26.84,9400.0
2014-03-07 14:10:00,26.88,26.88,26.78,26.78,3100.0,26.88,26.88,26.78,26.78,3100.0
2014-03-07 14:20:00,26.76,26.8,26.75,26.8,3700.0,26.76,26.8,26.75,26.8,3700.0
2014-03-07 14:30:00,26.78,26.79,26.72,26.76,3200.0,26.78,26.79,26.72,26.76,3200.0
2014-03-07 14:40:00,26.74,26.84,26.71,26.79,5700.0,26.74,26.84,26.71,26.79,5700.0
2014-03-07 14:50:00,26.79,26.81,26.72,26.72,5000.0,26.79,26.81,26.72,26.72,5000.0
2014-03-07 15:00:00,26.76,26.76,26.62,26.63,4300.0,26.76,26.76,26.62,26.63,4300.0
2014-03-07 15:10:00,26.56,26.61,26.55,26.57,3000.0,26.56,26.61,26.55,26.57,3000.0
2014-03-07 15:20:00,26.55,26.66,26.5,26.55,10900.0,26.55,26.66,26.5,26.55,10900.0
2014-03-07 15:30:00,26.56,26.57,26.5,26.51,11500.0,26.56,26.57,26.5,26.51,11500.0
2014-03-07 15:40:00,26.54,26.76,26.52,26.62,17700.0,26.54,26.76,26.52,26.62,17700.0
2014-03-07 15:50:00,26.62,26.79,26.52,26.57,36000.0,26.62,26.79,26.52,26.57,36000.0
2014-03-10 09:30:00,26.94,26.99,26.66,26.9,3700.0,26.94,26.99,26.66,26.9,3700.0
2014-03-10 09:40:00,26.91,27.22,26.91,27.08,5900.0,26.91,27.22,26.91,27.08,5900.0
2014-03-10 09:50:00,27.14,27.14,27.0,27.13,7700.0,27.14,27.14,27.0,27.13,7700.0
2014-03-10 10:00:00,27.13,27.22,26.66,26.72,17300.0,27.13,27.22,26.66,26.72,17300.0
2014-03-10 10:10:00,26.75,26.92,26.7,26.91,4100.0,26.75,26.92,26.7,26.91,4100.0
2014-03-10 10:20:00,26.92,27.23,26.92,27.22,6600.0,26.92,27.23,26.92,27.22,6600.0
2014-03-10 10:30:00,27.18,27.23,27.0,27.04,5500.0,27.18,27.23,27.0,27.04,5500.0
2014-03-10 10:40:00,27.02,27.06,27.0,27.04,4800.0,27.02,27.06,27.0,27.04,4800.0
2014-03-10 10:50:00,27.01,27.03,26.87,26.88,8500.0,27.01,27.03,26.87,26.88,8500.0
2014-03-10 11:00:00,26.92,26.99,26.81,26.96,2800.0,26.92,26.99,26.81,26.96,2800.0
2014-03-10 11:10:00,27.0,27.04,26.97,27.01,6500.0,27.0,27.04,26.97,27.01,6500.0
2014-03-10 11:20:00,27.0,27.0,26.94,26.94,4800.0,27.0,27.0,26.94,26.94,4800.0
2014-03-10 11:30:00,27.0,27.14,26.99,27.04,22100.0,27.0,27.14,26.99,27.04,22100.0
2014-03-10 11:40:00,27.05,27.49,27.05,27.49,4200.0,27.05,27.49,27.05,27.49,4200.0
2014-03-10 11:50:00,27.5,27.5,27.23,27.23,3000.0,27.5,27.5,27.23,27.23,3000.0
2014-03-10 12:00:00,27.18,27.2,27.1,27.1,1100.0,27.18,27.2,27.1,27.1,1100.0
2014-03-10 12:10:00,27.14,27.24,27.14,27.2,700.0,27.14,27.24,27.14,27.2,700.0
2014-03-10 12:20:00,27.2,27.2,27.2,27.2,500.0,27.2,27.2,27.2,27.2,500.0
2014-03-10 12:30:00,27.08,27.13,27.0,27.01,4300.0,27.08,27.13,27.0,27.01,4300.0
2014-03-10 12:40:00,27.01,27.12,27.0,27.1,8000.0,27.01,27.12,27.0,27.1,8000.0
2014-03-10 12:50:00,27.02,27.11,26.93,27.11,7300.0,27.02,27.11,26.93,27.11,7300.0
2014-03-10 13:00:00,27.03,27.04,26.97,26.97,900.0,27.03,27.04,26.97,26.97,900.0
2014-03-10 13:10:00,26.98,27.04,26.9,26.9,8300.0,26.98,27.04,26.9,26.9,8300.0
2014-03-10 13:20:00,26.84,27.06,26.84,27.01,2200.0,26.84,27.06,26.84,27.01,2200.0
2014-03-10 13:30:00,27.01,27.07,26.99,27.0,2300.0,27.01,27.07,26.99,27.0,2300.0
2014-03-10 13:40:00,27.0,27.03,27.0,27.0,2100.0,27.0,27.03,27.0,27.0,2100.0
2014-03-10 13:50:00,27.0,27.07,27.0,27.07,1500.0,27.0,27.07,27.0,27.07,1500.0
2014-03-10 14:00:00,27.06,27.15,27.06,27.14,1300.0,27.06,27.15,27.06,27.14,1300.0
2014-03-10 14:10:00,27.19,27.21,27.19,27.2,1600.0,27.19,27.21,27.19,27.2,1600.0
2014-03-10 14:20:00,27.21,27.21,27.16,27.16,700.0,27.21,27.21,27.16,27.16,700.0
2014-03-10 14:30:00,27.17,27.23,27.17,27.2,600.0,27.17,27.23,27.17,27.2,600.0
2014-03-10 14:40:00,27.23,27.24,27.06,27.1,4700.0,27.23,27.24,27.06,27.1,4700.0
2014-03-10 14:50:00,27.1,27.1,27.0,27.02,4000.0,27.1,27.1,27.0,27.02,4000.0
2014-03-10 15:00:00,27.08,27.09,27.07,27.07,700.0,27.08,27.09,27.07,27.07,700.0
2014-03-10 15:10:00,27.1,27.11,26.79,27.0,63600.0,27.1,27.11,26.79,27.0,63600.0
2014-03-10 15:20:00,27.01,27.07,26.83,26.96,9000.0,27.01,27.07,26.83,26.96,9000.0
2014-03-10 15:30:00,26.97,27.11,26.97,27.01,3000.0,26.97,27.11,26.97,27.01,3000.0
2014-03-10 15:40:00,26.97,27.07,26.89,27.01,16700.0,26.97,27.07,26.89,27.01,16700.0
2014-03-10 15:50:00,27.06,27.22,26.99,27.01,26600.0,27.06,27.22,26.99,27.01,26600.0
2014-03-11 09:30:00,27.11,27.11,26.79,27.04,500.0,27.11,27.11,26.79,27.04,500.0
2014-03-11 09:40:00,27.04,27.04,27.04,27.04,0.0,27.04,27.04,27.04,27.04,0.0
2014-03-11 09:50:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2014-03-11 10:00:00,26.69,26.94,26.69,26.81,7200.0,26.69,26.94,26.69,26.81,7200.0
2014-03-11 10:10:00,26.81,26.94,26.8,26.84,2600.0,26.81,26.94,26.8,26.84,2600.0
2014-03-11 10:20:00,27.06,27.11,27.02,27.07,500.0,27.06,27.11,27.02,27.07,500.0
2014-03-11 10:30:00,27.07,27.07,26.98,26.98,1200.0,27.07,27.07,26.98,26.98,1200.0
2014-03-11 10:40:00,26.97,27.0,26.97,27.0,600.0,26.97,27.0,26.97,27.0,600.0
2014-03-11 10:50:00,27.01,27.18,27.01,27.18,1300.0,27.01,27.18,27.01,27.18,1300.0
2014-03-11 11:00:00,27.13,27.13,27.08,27.08,200.0,27.13,27.13,27.08,27.08,200.0
2014-03-11 11:10:00,27.08,27.34,27.02,27.23,9400.0,27.08,27.34,27.02,27.23,9400.0
2014-03-11 11:20:00,27.13,27.3,26.92,27.04,6400.0,27.13,27.3,26.92,27.04,6400.0
2014-03-11 11:30:00,27.07,27.07,26.89,26.89,1800.0,27.07,27.07,26.89,26.89,1800.0
2014-03-11 11:40:00,26.89,26.89,26.65,26.88,1700.0,26.89,26.89,26.65,26.88,1700.0
2014-03-11 11:50:00,26.92,26.92,26.92,26.92,100.0,26.92,26.92,26.92,26.92,100.0
2014-03-11 12:00:00,26.91,26.91,26.85,26.85,800.0,26.91,26.91,26.85,26.85,800.0
2014-03-11 12:10:00,26.84,26.89,26.77,26.78,1900.0,26.84,26.89,26.77,26.78,1900.0
2014-03-11 12:20:00,26.71,26.91,26.6,26.91,2100.0,26.71,26.91,26.6,26.91,2100.0
2014-03-11 12:30:00,26.91,26.98,26.9,26.94,1300.0,26.91,26.98,26.9,26.94,1300.0
2014-03-11 12:40:00,26.84,26.93,26.83,26.86,600.0,26.84,26.93,26.83,26.86,600.0
2014-03-11 12:50:00,26.99,27.07,26.94,27.02,1800.0,26.99,27.07,26.94,27.02,1800.0
2014-03-11 13:00:00,27.03,27.03,27.03,27.03,100.0,27.03,27.03,27.03,27.03,100.0
2014-03-11 13:10:00,27.08,27.15,27.04,27.15,800.0,27.08,27.15,27.04,27.15,800.0
2014-03-11 13:20:00,27.09,27.13,27.03,27.08,2500.0,27.09,27.13,27.03,27.08,2500.0
2014-03-11 13:30:00,27.08,27.08,27.06,27.07,500.0,27.08,27.08,27.06,27.07,500.0
2014-03-11 13:40:00,27.12,27.12,27.12,27.12,100.0,27.12,27.12,27.12,27.12,100.0
2014-03-11 13:50:00,27.15,27.22,27.15,27.2,1600.0,27.15,27.22,27.15,27.2,1600.0
2014-03-11 14:00:00,27.15,27.26,27.15,27.26,2100.0,27.15,27.26,27.15,27.26,2100.0
2014-03-11 14:10:00,27.26,27.27,27.16,27.16,2400.0,27.26,27.27,27.16,27.16,2400.0
2014-03-11 14:20:00,27.17,27.2,27.15,27.2,600.0,27.17,27.2,27.15,27.2,600.0
2014-03-11 14:30:00,27.15,27.24,27.14,27.22,2200.0,27.15,27.24,27.14,27.22,2200.0
2014-03-11 14:40:00,27.24,27.24,27.12,27.16,3400.0,27.24,27.24,27.12,27.16,3400.0
2014-03-11 14:50:00,27.17,27.21,27.16,27.2,2300.0,27.17,27.21,27.16,27.2,2300.0
2014-03-11 15:00:00,27.14,27.14,26.94,26.99,3500.0,27.14,27.14,26.94,26.99,3500.0
2014-03-11 15:10:00,26.96,27.08,26.96,27.08,1500.0,26.96,27.08,26.96,27.08,1500.0
2014-03-11 15:20:00,27.04,27.15,27.01,27.15,4900.0,27.04,27.15,27.01,27.15,4900.0
2014-03-11 15:30:00,27.1,27.2,27.07,27.09,10600.0,27.1,27.2,27.07,27.09,10600.0
2014-03-11 15:40:00,27.09,27.09,26.95,26.97,4500.0,27.09,27.09,26.95,26.97,4500.0
2014-03-11 15:50:00,26.96,27.0,26.88,26.99,14000.0,26.96,27.0,26.88,26.99,14000.0
2014-03-12 09:30:00,26.72,27.05,26.72,26.99,5000.0,26.72,27.05,26.72,26.99,5000.0
2014-03-12 09:40:00,27.0,27.0,26.67,26.67,800.0,27.0,27.0,26.67,26.67,800.0
2014-03-12 09:50:00,26.72,26.72,26.51,26.51,2600.0,26.72,26.72,26.51,26.51,2600.0
2014-03-12 10:00:00,26.63,26.63,26.49,26.49,2900.0,26.63,26.63,26.49,26.49,2900.0
2014-03-12 10:10:00,26.46,26.55,26.31,26.45,8400.0,26.46,26.55,26.31,26.45,8400.0
2014-03-12 10:20:00,26.51,26.55,26.29,26.3,14200.0,26.51,26.55,26.29,26.3,14200.0
2014-03-12 10:30:00,26.3,26.55,26.28,26.45,12700.0,26.3,26.55,26.28,26.45,12700.0
2014-03-12 10:40:00,26.44,26.62,26.44,26.51,3000.0,26.44,26.62,26.44,26.51,3000.0
2014-03-12 10:50:00,26.53,26.83,26.48,26.67,7500.0,26.53,26.83,26.48,26.67,7500.0
2014-03-12 11:00:00,26.73,26.74,26.47,26.47,5100.0,26.73,26.74,26.47,26.47,5100.0
2014-03-12 11:10:00,26.47,26.68,26.46,26.68,8400.0,26.47,26.68,26.46,26.68,8400.0
2014-03-12 11:20:00,26.68,26.7,26.5,26.56,2700.0,26.68,26.7,26.5,26.56,2700.0
2014-03-12 11:30:00,26.56,26.58,26.5,26.54,1000.0,26.56,26.58,26.5,26.54,1000.0
2014-03-12 11:40:00,26.51,26.62,26.45,26.59,6300.0,26.51,26.62,26.45,26.59,6300.0
2014-03-12 11:50:00,26.66,26.66,26.53,26.53,1300.0,26.66,26.66,26.53,26.53,1300.0
2014-03-12 12:00:00,26.61,26.67,26.59,26.67,800.0,26.61,26.67,26.59,26.67,800.0
2014-03-12 12:10:00,26.6,26.67,26.6,26.67,1200.0,26.6,26.67,26.6,26.67,1200.0
2014-03-12 12:20:00,26.64,26.65,26.52,26.53,5300.0,26.64,26.65,26.52,26.53,5300.0
2014-03-12 12:30:00,26.59,26.62,26.55,26.6,1900.0,26.59,26.62,26.55,26.6,1900.0
2014-03-12 12:40:00,26.53,26.53,26.47,26.53,1600.0,26.53,26.53,26.47,26.53,1600.0
2014-03-12 12:50:00,26.48,26.5,26.37,26.39,2600.0,26.48,26.5,26.37,26.39,2600.0
2014-03-12 13:00:00,26.39,26.45,26.39,26.4,1100.0,26.39,26.45,26.39,26.4,1100.0
2014-03-12 13:10:00,26.47,26.49,26.46,26.49,1400.0,26.47,26.49,26.46,26.49,1400.0
2014-03-12 13:20:00,26.51,26.51,26.41,26.48,3100.0,26.51,26.51,26.41,26.48,3100.0
2014-03-12 13:30:00,26.49,26.52,26.43,26.52,800.0,26.49,26.52,26.43,26.52,800.0
2014-03-12 13:40:00,26.55,26.55,26.49,26.53,1700.0,26.55,26.55,26.49,26.53,1700.0
2014-03-12 13:50:00,26.51,26.57,26.44,26.57,3400.0,26.51,26.57,26.44,26.57,3400.0
2014-03-12 14:00:00,26.54,26.59,26.52,26.59,3600.0,26.54,26.59,26.52,26.59,3600.0
2014-03-12 14:10:00,26.54,26.74,26.54,26.74,3500.0,26.54,26.74,26.54,26.74,3500.0
2014-03-12 14:20:00,26.7,26.71,26.54,26.68,7400.0,26.7,26.71,26.54,26.68,7400.0
2014-03-12 14:30:00,26.77,26.77,26.68,26.68,2700.0,26.77,26.77,26.68,26.68,2700.0
2014-03-12 14:40:00,26.68,26.77,26.68,26.77,1600.0,26.68,26.77,26.68,26.77,1600.0
2014-03-12 14:50:00,26.75,26.79,26.56,26.56,3400.0,26.75,26.79,26.56,26.56,3400.0
2014-03-12 15:00:00,26.62,26.63,26.56,26.59,3300.0,26.62,26.63,26.56,26.59,3300.0
2014-03-12 15:10:00,26.52,26.57,26.46,26.46,4100.0,26.52,26.57,26.46,26.46,4100.0
2014-03-12 15:20:00,26.48,26.48,26.37,26.43,3300.0,26.48,26.48,26.37,26.43,3300.0
2014-03-12 15:30:00,26.43,26.44,26.39,26.43,2900.0,26.43,26.44,26.39,26.43,2900.0
2014-03-12 15:40:00,26.45,26.55,26.38,26.55,6800.0,26.45,26.55,26.38,26.55,6800.0
2014-03-12 15:50:00,26.54,26.56,26.48,26.52,11300.0,26.54,26.56,26.48,26.52,11300.0
2014-03-13 09:30:00,26.57,26.78,26.38,26.71,900.0,26.57,26.78,26.38,26.71,900.0
2014-03-13 09:40:00,26.72,26.9,26.49,26.88,2600.0,26.72,26.9,26.49,26.88,2600.0
2014-03-13 09:50:00,26.98,26.98,26.84,26.85,800.0,26.98,26.98,26.84,26.85,800.0
2014-03-13 10:00:00,26.8,26.89,26.74,26.89,500.0,26.8,26.89,26.74,26.89,500.0
2014-03-13 10:10:00,26.87,26.9,26.76,26.9,1000.0,26.87,26.9,26.76,26.9,1000.0
2014-03-13 10:20:00,26.9,26.95,26.85,26.85,2300.0,26.9,26.95,26.85,26.85,2300.0
2014-03-13 10:30:00,26.81,26.9,26.59,26.9,8000.0,26.81,26.9,26.59,26.9,8000.0
2014-03-13 10:40:00,26.82,26.88,26.38,26.38,19600.0,26.82,26.88,26.38,26.38,19600.0
2014-03-13 10:50:00,26.41,26.83,26.41,26.63,12600.0,26.41,26.83,26.41,26.63,12600.0
2014-03-13 11:00:00,26.6,26.62,26.43,26.47,7100.0,26.6,26.62,26.43,26.47,7100.0
2014-03-13 11:10:00,26.43,26.49,26.22,26.48,4500.0,26.43,26.49,26.22,26.48,4500.0
2014-03-13 11:20:00,26.48,26.53,26.34,26.38,19500.0,26.48,26.53,26.34,26.38,19500.0
2014-03-13 11:30:00,26.34,26.4,26.24,26.32,9100.0,26.34,26.4,26.24,26.32,9100.0
2014-03-13 11:40:00,26.32,26.37,26.04,26.04,38800.0,26.32,26.37,26.04,26.04,38800.0
2014-03-13 11:50:00,26.03,26.03,25.87,25.92,5500.0,26.03,26.03,25.87,25.92,5500.0
2014-03-13 12:00:00,25.9,25.9,25.76,25.87,3400.0,25.9,25.9,25.76,25.87,3400.0
2014-03-13 12:10:00,25.91,26.02,25.81,25.88,14400.0,25.91,26.02,25.81,25.88,14400.0
2014-03-13 12:20:00,25.87,25.88,25.87,25.88,3300.0,25.87,25.88,25.87,25.88,3300.0
2014-03-13 12:30:00,25.86,25.86,25.63,25.68,3700.0,25.86,25.86,25.63,25.68,3700.0
2014-03-13 12:40:00,25.83,25.97,25.83,25.97,600.0,25.83,25.97,25.83,25.97,600.0
2014-03-13 12:50:00,25.94,26.06,25.94,26.01,1500.0,25.94,26.06,25.94,26.01,1500.0
2014-03-13 13:00:00,25.97,25.97,25.8,25.86,2600.0,25.97,25.97,25.8,25.86,2600.0
2014-03-13 13:10:00,25.83,26.11,25.83,26.09,2000.0,25.83,26.11,25.83,26.09,2000.0
2014-03-13 13:20:00,26.1,26.2,26.01,26.14,9800.0,26.1,26.2,26.01,26.14,9800.0
2014-03-13 13:30:00,26.16,26.23,25.89,25.94,24400.0,26.16,26.23,25.89,25.94,24400.0
2014-03-13 13:40:00,26.01,26.19,26.0,26.14,2600.0,26.01,26.19,26.0,26.14,2600.0
2014-03-13 13:50:00,26.18,26.2,26.04,26.08,2600.0,26.18,26.2,26.04,26.08,2600.0
2014-03-13 14:00:00,26.0,26.18,26.0,26.14,2400.0,26.0,26.18,26.0,26.14,2400.0
2014-03-13 14:10:00,26.14,26.2,26.12,26.2,1800.0,26.14,26.2,26.12,26.2,1800.0
2014-03-13 14:20:00,26.2,26.21,26.1,26.21,2900.0,26.2,26.21,26.1,26.21,2900.0
2014-03-13 14:30:00,26.22,26.25,26.2,26.23,900.0,26.22,26.25,26.2,26.23,900.0
2014-03-13 14:40:00,26.25,26.25,26.08,26.15,4900.0,26.25,26.25,26.08,26.15,4900.0
2014-03-13 14:50:00,26.09,26.21,26.07,26.21,4700.0,26.09,26.21,26.07,26.21,4700.0
2014-03-13 15:00:00,26.23,26.24,26.18,26.18,1300.0,26.23,26.24,26.18,26.18,1300.0
2014-03-13 15:10:00,26.14,26.22,26.14,26.2,2400.0,26.14,26.22,26.14,26.2,2400.0
2014-03-13 15:20:00,26.24,26.24,26.11,26.2,6200.0,26.24,26.24,26.11,26.2,6200.0
2014-03-13 15:30:00,26.19,26.19,26.05,26.16,3600.0,26.19,26.19,26.05,26.16,3600.0
2014-03-13 15:40:00,26.2,26.2,26.06,26.13,6200.0,26.2,26.2,26.06,26.13,6200.0
2014-03-13 15:50:00,26.14,26.14,25.98,26.09,12500.0,26.14,26.14,25.98,26.09,12500.0
2014-03-14 09:30:00,26.07,26.27,25.9,26.24,1500.0,26.07,26.27,25.9,26.24,1500.0
2014-03-14 09:40:00,26.23,26.54,26.21,26.39,1100.0,26.23,26.54,26.21,26.39,1100.0
2014-03-14 09:50:00,26.52,26.52,26.43,26.43,1000.0,26.52,26.52,26.43,26.43,1000.0
2014-03-14 10:00:00,26.33,26.59,26.3,26.59,6800.0,26.33,26.59,26.3,26.59,6800.0
2014-03-14 10:10:00,26.5,26.65,26.5,26.65,800.0,26.5,26.65,26.5,26.65,800.0
2014-03-14 10:20:00,26.7,26.79,26.61,26.71,3400.0,26.7,26.79,26.61,26.71,3400.0
2014-03-14 10:30:00,26.6,26.66,26.59,26.64,1100.0,26.6,26.66,26.59,26.64,1100.0
2014-03-14 10:40:00,26.66,26.81,26.64,26.65,900.0,26.66,26.81,26.64,26.65,900.0
2014-03-14 10:50:00,26.66,26.8,26.6,26.8,10300.0,26.66,26.8,26.6,26.8,10300.0
2014-03-14 11:00:00,26.83,26.88,26.71,26.78,7600.0,26.83,26.88,26.71,26.78,7600.0
2014-03-14 11:10:00,26.78,26.8,26.67,26.68,14400.0,26.78,26.8,26.67,26.68,14400.0
2014-03-14 11:20:00,26.59,26.67,26.14,26.14,4000.0,26.59,26.67,26.14,26.14,4000.0
2014-03-14 11:30:00,26.12,26.25,26.12,26.25,1400.0,26.12,26.25,26.12,26.25,1400.0
2014-03-14 11:40:00,26.18,26.45,26.17,26.38,1300.0,26.18,26.45,26.17,26.38,1300.0
2014-03-14 11:50:00,26.38,26.47,26.38,26.47,400.0,26.38,26.47,26.38,26.47,400.0
2014-03-14 12:00:00,26.49,26.49,26.41,26.41,900.0,26.49,26.49,26.41,26.41,900.0
2014-03-14 12:10:00,26.45,26.49,26.38,26.49,700.0,26.45,26.49,26.38,26.49,700.0
2014-03-14 12:20:00,26.49,26.49,26.39,26.42,4400.0,26.49,26.49,26.39,26.42,4400.0
2014-03-14 12:30:00,26.46,26.5,26.43,26.45,2700.0,26.46,26.5,26.43,26.45,2700.0
2014-03-14 12:40:00,26.5,26.5,26.3,26.33,11900.0,26.5,26.5,26.3,26.33,11900.0
2014-03-14 12:50:00,26.33,26.38,26.11,26.22,5800.0,26.33,26.38,26.11,26.22,5800.0
2014-03-14 13:00:00,26.18,26.24,26.09,26.09,17300.0,26.18,26.24,26.09,26.09,17300.0
2014-03-14 13:10:00,26.08,26.08,26.04,26.04,1400.0,26.08,26.08,26.04,26.04,1400.0
2014-03-14 13:20:00,26.04,26.1,26.04,26.09,3000.0,26.04,26.1,26.04,26.09,3000.0
2014-03-14 13:30:00,26.09,26.09,25.9,25.9,5100.0,26.09,26.09,25.9,25.9,5100.0
2014-03-14 13:40:00,25.89,25.9,25.85,25.85,1600.0,25.89,25.9,25.85,25.85,1600.0
2014-03-14 13:50:00,25.9,26.04,25.88,26.04,3800.0,25.9,26.04,25.88,26.04,3800.0
2014-03-14 14:00:00,26.04,26.1,25.89,25.89,8700.0,26.04,26.1,25.89,25.89,8700.0
2014-03-14 14:10:00,25.9,26.0,25.9,26.0,3900.0,25.9,26.0,25.9,26.0,3900.0
2014-03-14 14:20:00,26.0,26.03,25.93,26.0,2500.0,26.0,26.03,25.93,26.0,2500.0
2014-03-14 14:30:00,25.99,26.02,25.95,26.02,2300.0,25.99,26.02,25.95,26.02,2300.0
2014-03-14 14:40:00,25.97,25.97,25.87,25.89,7900.0,25.97,25.97,25.87,25.89,7900.0
2014-03-14 14:50:00,25.87,25.89,25.73,25.77,13600.0,25.87,25.89,25.73,25.77,13600.0
2014-03-14 15:00:00,25.79,25.79,25.64,25.65,7000.0,25.79,25.79,25.64,25.65,7000.0
2014-03-14 15:10:00,25.65,25.65,25.45,25.6,8200.0,25.65,25.65,25.45,25.6,8200.0
2014-03-14 15:20:00,25.61,25.81,25.61,25.8,4100.0,25.61,25.81,25.61,25.8,4100.0
2014-03-14 15:30:00,25.68,26.01,25.68,26.0,3400.0,25.68,26.01,25.68,26.0,3400.0
2014-03-14 15:40:00,26.01,26.03,25.92,25.96,8500.0,26.01,26.03,25.92,25.96,8500.0
2014-03-14 15:50:00,25.94,26.03,25.93,26.0,9900.0,25.94,26.03,25.93,26.0,9900.0
2014-03-17 09:30:00,26.02,26.16,25.91,26.0,8700.0,26.02,26.16,25.91,26.0,8700.0
2014-03-17 09:40:00,26.14,26.52,26.01,26.52,9600.0,26.14,26.52,26.01,26.52,9600.0
2014-03-17 09:50:00,26.59,26.63,26.32,26.33,3600.0,26.59,26.63,26.32,26.33,3600.0
2014-03-17 10:00:00,26.4,26.48,26.33,26.48,800.0,26.4,26.48,26.33,26.48,800.0
2014-03-17 10:10:00,26.45,26.61,26.35,26.61,1300.0,26.45,26.61,26.35,26.61,1300.0
2014-03-17 10:20:00,26.6,26.74,26.6,26.66,2900.0,26.6,26.74,26.6,26.66,2900.0
2014-03-17 10:30:00,26.7,26.72,26.68,26.72,1300.0,26.7,26.72,26.68,26.72,1300.0
2014-03-17 10:40:00,26.73,26.8,26.73,26.8,700.0,26.73,26.8,26.73,26.8,700.0
2014-03-17 10:50:00,26.8,26.8,26.75,26.76,800.0,26.8,26.8,26.75,26.76,800.0
2014-03-17 11:00:00,26.77,26.93,26.77,26.93,3300.0,26.77,26.93,26.77,26.93,3300.0
2014-03-17 11:10:00,26.91,26.93,26.87,26.9,2600.0,26.91,26.93,26.87,26.9,2600.0
2014-03-17 11:20:00,26.94,26.94,26.7,26.7,4600.0,26.94,26.94,26.7,26.7,4600.0
2014-03-17 11:30:00,26.7,26.71,26.49,26.49,1200.0,26.7,26.71,26.49,26.49,1200.0
2014-03-17 11:40:00,26.5,26.54,26.47,26.54,500.0,26.5,26.54,26.47,26.54,500.0
2014-03-17 11:50:00,26.51,26.65,26.51,26.65,600.0,26.51,26.65,26.51,26.65,600.0
2014-03-17 12:00:00,26.65,26.66,26.64,26.66,500.0,26.65,26.66,26.64,26.66,500.0
2014-03-17 12:10:00,26.6,26.73,26.6,26.73,1600.0,26.6,26.73,26.6,26.73,1600.0
2014-03-17 12:20:00,26.73,26.76,26.71,26.75,1100.0,26.73,26.76,26.71,26.75,1100.0
2014-03-17 12:30:00,26.76,26.76,26.71,26.71,600.0,26.76,26.76,26.71,26.71,600.0
2014-03-17 12:40:00,26.65,26.72,26.65,26.72,500.0,26.65,26.72,26.65,26.72,500.0
2014-03-17 12:50:00,26.7,26.75,26.67,26.75,1100.0,26.7,26.75,26.67,26.75,1100.0
2014-03-17 13:00:00,26.74,26.85,26.74,26.75,1300.0,26.74,26.85,26.74,26.75,1300.0
2014-03-17 13:10:00,26.75,26.75,26.64,26.64,900.0,26.75,26.75,26.64,26.64,900.0
2014-03-17 13:20:00,26.72,26.72,26.64,26.66,600.0,26.72,26.72,26.64,26.66,600.0
2014-03-17 13:30:00,26.67,26.75,26.67,26.69,600.0,26.67,26.75,26.67,26.69,600.0
2014-03-17 13:40:00,26.68,26.74,26.68,26.74,400.0,26.68,26.74,26.68,26.74,400.0
2014-03-17 13:50:00,26.75,26.75,26.7,26.73,1300.0,26.75,26.75,26.7,26.73,1300.0
2014-03-17 14:00:00,26.71,26.71,26.6,26.68,1100.0,26.71,26.71,26.6,26.68,1100.0
2014-03-17 14:10:00,26.62,26.69,26.61,26.66,900.0,26.62,26.69,26.61,26.66,900.0
2014-03-17 14:20:00,26.72,26.81,26.72,26.77,1200.0,26.72,26.81,26.72,26.77,1200.0
2014-03-17 14:30:00,26.77,26.8,26.75,26.75,1500.0,26.77,26.8,26.75,26.75,1500.0
2014-03-17 14:40:00,26.7,26.72,26.69,26.71,1900.0,26.7,26.72,26.69,26.71,1900.0
2014-03-17 14:50:00,26.69,26.69,26.49,26.52,2000.0,26.69,26.69,26.49,26.52,2000.0
2014-03-17 15:00:00,26.57,26.58,26.51,26.57,500.0,26.57,26.58,26.51,26.57,500.0
2014-03-17 15:10:00,26.57,26.58,26.52,26.57,2400.0,26.57,26.58,26.52,26.57,2400.0
2014-03-17 15:20:00,26.57,26.57,26.42,26.47,2800.0,26.57,26.57,26.42,26.47,2800.0
2014-03-17 15:30:00,26.42,26.46,26.38,26.38,1000.0,26.42,26.46,26.38,26.38,1000.0
2014-03-17 15:40:00,26.38,26.38,26.31,26.34,5000.0,26.38,26.38,26.31,26.34,5000.0
2014-03-17 15:50:00,26.37,26.39,26.25,26.31,12700.0,26.37,26.39,26.25,26.31,12700.0
2014-03-18 09:30:00,26.2,26.52,26.04,26.04,5500.0,26.2,26.52,26.04,26.04,5500.0
2014-03-18 09:40:00,26.23,26.24,26.06,26.2,3500.0,26.23,26.24,26.06,26.2,3500.0
2014-03-18 09:50:00,26.19,26.34,26.14,26.22,12100.0,26.19,26.34,26.14,26.22,12100.0
2014-03-18 10:00:00,26.16,26.37,26.16,26.36,1200.0,26.16,26.37,26.16,26.36,1200.0
2014-03-18 10:10:00,26.35,26.7,26.26,26.6,15800.0,26.35,26.7,26.26,26.6,15800.0
2014-03-18 10:20:00,26.58,26.67,25.9,25.95,44100.0,26.58,26.67,25.9,25.95,44100.0
2014-03-18 10:30:00,25.95,26.06,25.67,26.02,25200.0,25.95,26.06,25.67,26.02,25200.0
2014-03-18 10:40:00,26.12,26.22,25.74,25.96,9100.0,26.12,26.22,25.74,25.96,9100.0
2014-03-18 10:50:00,25.91,26.07,25.85,25.96,9100.0,25.91,26.07,25.85,25.96,9100.0
2014-03-18 11:00:00,25.99,26.24,25.97,26.24,3100.0,25.99,26.24,25.97,26.24,3100.0
2014-03-18 11:10:00,26.27,26.47,26.27,26.42,4100.0,26.27,26.47,26.27,26.42,4100.0
2014-03-18 11:20:00,26.44,26.51,26.41,26.43,3500.0,26.44,26.51,26.41,26.43,3500.0
2014-03-18 11:30:00,26.49,26.49,26.33,26.35,1900.0,26.49,26.49,26.33,26.35,1900.0
2014-03-18 11:40:00,26.46,26.49,26.4,26.42,1400.0,26.46,26.49,26.4,26.42,1400.0
2014-03-18 11:50:00,26.41,26.47,26.28,26.28,9000.0,26.41,26.47,26.28,26.28,9000.0
2014-03-18 12:00:00,26.28,26.3,26.26,26.26,600.0,26.28,26.3,26.26,26.26,600.0
2014-03-18 12:10:00,26.3,26.3,26.23,26.23,2100.0,26.3,26.3,26.23,26.23,2100.0
2014-03-18 12:20:00,26.23,26.23,26.11,26.11,2700.0,26.23,26.23,26.11,26.11,2700.0
2014-03-18 12:30:00,26.1,26.1,26.06,26.06,1800.0,26.1,26.1,26.06,26.06,1800.0
2014-03-18 12:40:00,26.04,26.05,25.92,25.93,3300.0,26.04,26.05,25.92,25.93,3300.0
2014-03-18 12:50:00,25.96,26.0,25.92,25.99,2600.0,25.96,26.0,25.92,25.99,2600.0
2014-03-18 13:00:00,25.98,26.13,25.98,26.13,1100.0,25.98,26.13,25.98,26.13,1100.0
2014-03-18 13:10:00,26.11,26.28,26.09,26.27,1400.0,26.11,26.28,26.09,26.27,1400.0
2014-03-18 13:20:00,26.29,26.29,26.18,26.18,1600.0,26.29,26.29,26.18,26.18,1600.0
2014-03-18 13:30:00,26.2,26.2,26.0,26.2,9700.0,26.2,26.2,26.0,26.2,9700.0
2014-03-18 13:40:00,26.15,26.35,26.15,26.35,1100.0,26.15,26.35,26.15,26.35,1100.0
2014-03-18 13:50:00,26.32,26.39,26.16,26.17,6300.0,26.32,26.39,26.16,26.17,6300.0
2014-03-18 14:00:00,26.18,26.22,25.8,25.8,8400.0,26.18,26.22,25.8,25.8,8400.0
2014-03-18 14:10:00,25.86,25.87,25.75,25.78,6200.0,25.86,25.87,25.75,25.78,6200.0
2014-03-18 14:20:00,25.84,25.91,25.37,25.55,27300.0,25.84,25.91,25.37,25.55,27300.0
2014-03-18 14:30:00,25.59,25.75,25.08,25.53,56600.0,25.59,25.75,25.08,25.53,56600.0
2014-03-18 14:40:00,25.56,25.66,25.42,25.43,40000.0,25.56,25.66,25.42,25.43,40000.0
2014-03-18 14:50:00,25.44,25.51,25.39,25.51,4200.0,25.44,25.51,25.39,25.51,4200.0
2014-03-18 15:00:00,25.47,25.49,25.4,25.47,6100.0,25.47,25.49,25.4,25.47,6100.0
2014-03-18 15:10:00,25.47,25.54,25.41,25.45,6900.0,25.47,25.54,25.41,25.45,6900.0
2014-03-18 15:20:00,25.47,25.65,25.44,25.44,4300.0,25.47,25.65,25.44,25.44,4300.0
2014-03-18 15:30:00,25.44,25.53,25.44,25.5,7900.0,25.44,25.53,25.44,25.5,7900.0
2014-03-18 15:40:00,25.46,25.78,25.46,25.62,5500.0,25.46,25.78,25.46,25.62,5500.0
2014-03-18 15:50:00,25.62,25.71,25.54,25.65,13200.0,25.62,25.71,25.54,25.65,13200.0
2014-03-19 09:30:00,25.71,25.71,25.47,25.71,2000.0,25.71,25.71,25.47,25.71,2000.0
2014-03-19 09:40:00,25.62,25.72,25.5,25.64,4900.0,25.62,25.72,25.5,25.64,4900.0
2014-03-19 09:50:00,25.54,25.65,25.54,25.58,3800.0,25.54,25.65,25.54,25.58,3800.0
2014-03-19 10:00:00,25.62,25.8,25.61,25.79,5800.0,25.62,25.8,25.61,25.79,5800.0
2014-03-19 10:10:00,25.72,25.81,25.61,25.78,3400.0,25.72,25.81,25.61,25.78,3400.0
2014-03-19 10:20:00,25.81,26.87,25.81,26.35,56600.0,25.81,26.87,25.81,26.35,56600.0
2014-03-19 10:30:00,26.27,26.31,26.17,26.25,12800.0,26.27,26.31,26.17,26.25,12800.0
2014-03-19 10:40:00,26.25,26.28,26.06,26.18,11500.0,26.25,26.28,26.06,26.18,11500.0
2014-03-19 10:50:00,26.15,26.19,25.95,25.98,9200.0,26.15,26.19,25.95,25.98,9200.0
2014-03-19 11:00:00,25.98,25.99,25.96,25.99,2100.0,25.98,25.99,25.96,25.99,2100.0
2014-03-19 11:10:00,25.98,25.99,25.95,25.98,5200.0,25.98,25.99,25.95,25.98,5200.0
2014-03-19 11:20:00,25.97,25.99,25.97,25.98,4700.0,25.97,25.99,25.97,25.98,4700.0
2014-03-19 11:30:00,25.99,25.99,25.92,25.92,5400.0,25.99,25.99,25.92,25.92,5400.0
2014-03-19 11:40:00,25.94,26.03,25.92,26.02,12100.0,25.94,26.03,25.92,26.02,12100.0
2014-03-19 11:50:00,26.03,26.05,25.98,25.98,5500.0,26.03,26.05,25.98,25.98,5500.0
2014-03-19 12:00:00,25.97,25.97,25.74,25.75,21700.0,25.97,25.97,25.74,25.75,21700.0
2014-03-19 12:10:00,25.78,25.87,25.72,25.72,15900.0,25.78,25.87,25.72,25.72,15900.0
2014-03-19 12:20:00,25.75,25.89,25.73,25.89,10800.0,25.75,25.89,25.73,25.89,10800.0
2014-03-19 12:30:00,25.89,25.92,25.72,25.72,24500.0,25.89,25.92,25.72,25.72,24500.0
2014-03-19 12:40:00,25.71,25.85,25.71,25.71,8100.0,25.71,25.85,25.71,25.71,8100.0
2014-03-19 12:50:00,25.76,25.92,25.76,25.86,6100.0,25.76,25.92,25.76,25.86,6100.0
2014-03-19 13:00:00,25.84,25.9,25.82,25.9,10900.0,25.84,25.9,25.82,25.9,10900.0
2014-03-19 13:10:00,25.96,25.98,25.86,25.97,7600.0,25.96,25.98,25.86,25.97,7600.0
2014-03-19 13:20:00,26.0,26.0,25.85,25.89,6200.0,26.0,26.0,25.85,25.89,6200.0
2014-03-19 13:30:00,25.95,25.99,25.88,25.93,6300.0,25.95,25.99,25.88,25.93,6300.0
2014-03-19 13:40:00,25.94,25.98,25.87,25.95,2600.0,25.94,25.98,25.87,25.95,2600.0
2014-03-19 13:50:00,25.97,25.98,25.8,25.8,7600.0,25.97,25.98,25.8,25.8,7600.0
2014-03-19 14:00:00,25.8,25.84,25.69,25.81,14900.0,25.8,25.84,25.69,25.81,14900.0
2014-03-19 14:10:00,25.9,25.9,25.75,25.8,13300.0,25.9,25.9,25.75,25.8,13300.0
2014-03-19 14:20:00,25.82,25.9,25.8,25.84,8100.0,25.82,25.9,25.8,25.84,8100.0
2014-03-19 14:30:00,25.83,25.89,25.79,25.86,21600.0,25.83,25.89,25.79,25.86,21600.0
2014-03-19 14:40:00,25.86,25.97,25.78,25.8,24000.0,25.86,25.97,25.78,25.8,24000.0
2014-03-19 14:50:00,25.75,26.03,25.73,25.91,9400.0,25.75,26.03,25.73,25.91,9400.0
2014-03-19 15:00:00,25.89,26.01,25.76,25.76,13700.0,25.89,26.01,25.76,25.76,13700.0
2014-03-19 15:10:00,25.73,25.84,25.6,25.82,8300.0,25.73,25.84,25.6,25.82,8300.0
2014-03-19 15:20:00,25.82,25.98,25.81,25.86,12100.0,25.82,25.98,25.81,25.86,12100.0
2014-03-19 15:30:00,25.86,25.98,25.86,25.98,9300.0,25.86,25.98,25.86,25.98,9300.0
2014-03-19 15:40:00,25.95,25.98,25.79,25.84,29800.0,25.95,25.98,25.79,25.84,29800.0
2014-03-19 15:50:00,25.94,26.12,25.68,25.9,46500.0,25.94,26.12,25.68,25.9,46500.0
2014-03-20 09:30:00,29.22,29.64,28.03,28.75,135100.0,29.22,29.64,28.03,28.75,135100.0
2014-03-20 09:40:00,28.93,29.29,28.5,29.1,105300.0,28.93,29.29,28.5,29.1,105300.0
2014-03-20 09:50:00,29.2,29.21,28.75,28.85,111900.0,29.2,29.21,28.75,28.85,111900.0
2014-03-20 10:00:00,28.85,29.87,28.84,29.36,55900.0,28.85,29.87,28.84,29.36,55900.0
2014-03-20 10:10:00,29.48,29.77,29.25,29.51,78700.0,29.48,29.77,29.25,29.51,78700.0
2014-03-20 10:20:00,29.41,30.11,29.41,29.89,80800.0,29.41,30.11,29.41,29.89,80800.0
2014-03-20 10:30:00,29.91,30.1,29.7,29.8,61700.0,29.91,30.1,29.7,29.8,61700.0
2014-03-20 10:40:00,29.83,30.12,29.25,29.46,57700.0,29.83,30.12,29.25,29.46,57700.0
2014-03-20 10:50:00,29.47,29.81,29.47,29.58,12900.0,29.47,29.81,29.47,29.58,12900.0
2014-03-20 11:00:00,29.59,29.81,29.3,29.3,20600.0,29.59,29.81,29.3,29.3,20600.0
2014-03-20 11:10:00,29.3,29.71,29.3,29.45,13200.0,29.3,29.71,29.3,29.45,13200.0
2014-03-20 11:20:00,29.45,29.57,29.45,29.51,24500.0,29.45,29.57,29.45,29.51,24500.0
2014-03-20 11:30:00,29.57,29.79,29.49,29.58,18000.0,29.57,29.79,29.49,29.58,18000.0
2014-03-20 11:40:00,29.58,29.7,29.58,29.65,12000.0,29.58,29.7,29.58,29.65,12000.0
2014-03-20 11:50:00,29.69,29.7,29.55,29.62,4700.0,29.69,29.7,29.55,29.62,4700.0
2014-03-20 12:00:00,29.68,29.7,29.62,29.7,8000.0,29.68,29.7,29.62,29.7,8000.0
2014-03-20 12:10:00,29.7,29.7,29.53,29.57,9100.0,29.7,29.7,29.53,29.57,9100.0
2014-03-20 12:20:00,29.56,29.67,29.55,29.67,13600.0,29.56,29.67,29.55,29.67,13600.0
2014-03-20 12:30:00,29.64,29.7,29.64,29.7,4400.0,29.64,29.7,29.64,29.7,4400.0
2014-03-20 12:40:00,29.68,29.7,29.64,29.7,6100.0,29.68,29.7,29.64,29.7,6100.0
2014-03-20 12:50:00,29.69,29.7,29.6,29.65,5800.0,29.69,29.7,29.6,29.65,5800.0
2014-03-20 13:00:00,29.63,29.7,29.6,29.62,21000.0,29.63,29.7,29.6,29.62,21000.0
2014-03-20 13:10:00,29.62,29.65,29.32,29.58,26800.0,29.62,29.65,29.32,29.58,26800.0
2014-03-20 13:20:00,29.61,29.63,29.43,29.6,14700.0,29.61,29.63,29.43,29.6,14700.0
2014-03-20 13:30:00,29.54,29.65,29.46,29.52,20300.0,29.54,29.65,29.46,29.52,20300.0
2014-03-20 13:40:00,29.47,29.69,29.47,29.65,14500.0,29.47,29.69,29.47,29.65,14500.0
2014-03-20 13:50:00,29.68,29.7,29.46,29.65,31700.0,29.68,29.7,29.46,29.65,31700.0
2014-03-20 14:00:00,29.65,29.98,29.56,29.7,81000.0,29.65,29.98,29.56,29.7,81000.0
2014-03-20 14:10:00,29.63,29.96,29.58,29.93,20800.0,29.63,29.96,29.58,29.93,20800.0
2014-03-20 14:20:00,29.9,29.98,29.71,29.87,80500.0,29.9,29.98,29.71,29.87,80500.0
2014-03-20 14:30:00,29.83,30.2,29.81,29.94,83000.0,29.83,30.2,29.81,29.94,83000.0
2014-03-20 14:40:00,29.94,30.04,29.81,29.96,33200.0,29.94,30.04,29.81,29.96,33200.0
2014-03-20 14:50:00,29.89,30.02,29.78,29.98,37900.0,29.89,30.02,29.78,29.98,37900.0
2014-03-20 15:00:00,29.97,30.07,29.85,30.05,29000.0,29.97,30.07,29.85,30.05,29000.0
2014-03-20 15:10:00,30.06,30.08,29.91,29.99,50300.0,30.06,30.08,29.91,29.99,50300.0
2014-03-20 15:20:00,29.99,30.2,29.91,30.05,40800.0,29.99,30.2,29.91,30.05,40800.0
2014-03-20 15:30:00,30.01,30.04,29.77,29.92,56900.0,30.01,30.04,29.77,29.92,56900.0
2014-03-20 15:40:00,29.92,29.94,29.55,29.93,61500.0,29.92,29.94,29.55,29.93,61500.0
2014-03-20 15:50:00,29.91,30.12,29.69,29.99,131600.0,29.91,30.12,29.69,29.99,131600.0
2014-03-21 09:30:00,30.2,31.09,29.99,30.63,39000.0,30.2,31.09,29.99,30.63,39000.0
2014-03-21 09:40:00,30.74,31.24,30.55,31.24,24800.0,30.74,31.24,30.55,31.24,24800.0
2014-03-21 09:50:00,31.23,31.99,31.23,31.4,33400.0,31.23,31.99,31.23,31.4,33400.0
2014-03-21 10:00:00,31.39,31.54,31.37,31.4,24500.0,31.39,31.54,31.37,31.4,24500.0
2014-03-21 10:10:00,31.4,31.46,31.37,31.4,13500.0,31.4,31.46,31.37,31.4,13500.0
2014-03-21 10:20:00,31.38,31.41,31.35,31.39,18900.0,31.38,31.41,31.35,31.39,18900.0
2014-03-21 10:30:00,31.41,31.46,31.26,31.35,25600.0,31.41,31.46,31.26,31.35,25600.0
2014-03-21 10:40:00,31.31,31.41,31.31,31.38,6300.0,31.31,31.41,31.31,31.38,6300.0
2014-03-21 10:50:00,31.39,31.42,31.27,31.27,13300.0,31.39,31.42,31.27,31.27,13300.0
2014-03-21 11:00:00,31.28,31.41,31.09,31.35,22000.0,31.28,31.41,31.09,31.35,22000.0
2014-03-21 11:10:00,31.38,31.85,31.34,31.79,21800.0,31.38,31.85,31.34,31.79,21800.0
2014-03-21 11:20:00,31.77,31.89,31.75,31.88,11800.0,31.77,31.89,31.75,31.88,11800.0
2014-03-21 11:30:00,31.82,32.23,31.82,32.23,21700.0,31.82,32.23,31.82,32.23,21700.0
2014-03-21 11:40:00,32.22,32.55,32.2,32.5,37800.0,32.22,32.55,32.2,32.5,37800.0
2014-03-21 11:50:00,32.48,32.48,31.97,32.19,16200.0,32.48,32.48,31.97,32.19,16200.0
2014-03-21 12:00:00,32.14,32.22,31.88,31.93,14200.0,32.14,32.22,31.88,31.93,14200.0
2014-03-21 12:10:00,31.96,32.06,31.91,32.0,4400.0,31.96,32.06,31.91,32.0,4400.0
2014-03-21 12:20:00,31.97,31.97,31.86,31.89,6400.0,31.97,31.97,31.86,31.89,6400.0
2014-03-21 12:30:00,31.9,31.92,31.81,31.82,7800.0,31.9,31.92,31.81,31.82,7800.0
2014-03-21 12:40:00,31.81,31.97,31.78,31.81,7100.0,31.81,31.97,31.78,31.81,7100.0
2014-03-21 12:50:00,31.81,31.9,31.81,31.81,3800.0,31.81,31.9,31.81,31.81,3800.0
2014-03-21 13:00:00,31.81,31.9,31.78,31.84,7600.0,31.81,31.9,31.78,31.84,7600.0
2014-03-21 13:10:00,31.79,31.89,31.73,31.8,13100.0,31.79,31.89,31.73,31.8,13100.0
2014-03-21 13:20:00,31.75,31.81,31.39,31.39,31000.0,31.75,31.81,31.39,31.39,31000.0
2014-03-21 13:30:00,31.39,31.45,31.31,31.38,14500.0,31.39,31.45,31.31,31.38,14500.0
2014-03-21 13:40:00,31.31,31.4,31.28,31.32,15100.0,31.31,31.4,31.28,31.32,15100.0
2014-03-21 13:50:00,31.37,31.41,31.28,31.3,6100.0,31.37,31.41,31.28,31.3,6100.0
2014-03-21 14:00:00,31.3,31.4,31.28,31.37,9300.0,31.3,31.4,31.28,31.37,9300.0
2014-03-21 14:10:00,31.36,31.39,31.32,31.37,7000.0,31.36,31.39,31.32,31.37,7000.0
2014-03-21 14:20:00,31.33,31.38,31.33,31.37,9900.0,31.33,31.38,31.33,31.37,9900.0
2014-03-21 14:30:00,31.36,31.37,31.24,31.26,16000.0,31.36,31.37,31.24,31.26,16000.0
2014-03-21 14:40:00,31.31,31.4,31.26,31.33,13500.0,31.31,31.4,31.26,31.33,13500.0
2014-03-21 14:50:00,31.33,31.37,31.29,31.36,5100.0,31.33,31.37,31.29,31.36,5100.0
2014-03-21 15:00:00,31.31,31.39,31.31,31.39,5300.0,31.31,31.39,31.31,31.39,5300.0
2014-03-21 15:10:00,31.38,31.39,31.28,31.35,14500.0,31.38,31.39,31.28,31.35,14500.0
2014-03-21 15:20:00,31.31,31.41,31.31,31.33,19000.0,31.31,31.41,31.31,31.33,19000.0
2014-03-21 15:30:00,31.34,31.62,31.34,31.59,21100.0,31.34,31.62,31.34,31.59,21100.0
2014-03-21 15:40:00,31.64,31.65,31.41,31.43,23000.0,31.64,31.65,31.41,31.43,23000.0
2014-03-21 15:50:00,31.43,31.56,31.34,31.48,97200.0,31.43,31.56,31.34,31.48,97200.0
2014-03-24 09:30:00,31.44,31.64,31.4,31.46,6000.0,31.44,31.64,31.4,31.46,6000.0
2014-03-24 09:40:00,31.41,31.41,31.07,31.18,9500.0,31.41,31.41,31.07,31.18,9500.0
2014-03-24 09:50:00,31.13,31.23,30.98,31.01,11200.0,31.13,31.23,30.98,31.01,11200.0
2014-03-24 10:00:00,31.0,31.18,30.96,31.18,13200.0,31.0,31.18,30.96,31.18,13200.0
2014-03-24 10:10:00,31.16,31.16,31.06,31.07,6000.0,31.16,31.16,31.06,31.07,6000.0
2014-03-24 10:20:00,31.06,31.1,30.85,30.85,14500.0,31.06,31.1,30.85,30.85,14500.0
2014-03-24 10:30:00,30.86,30.93,30.61,30.72,10700.0,30.86,30.93,30.61,30.72,10700.0
2014-03-24 10:40:00,30.77,31.0,30.75,30.82,10600.0,30.77,31.0,30.75,30.82,10600.0
2014-03-24 10:50:00,30.87,30.88,30.52,30.6,7600.0,30.87,30.88,30.52,30.6,7600.0
2014-03-24 11:00:00,30.6,30.67,30.4,30.42,9800.0,30.6,30.67,30.4,30.42,9800.0
2014-03-24 11:10:00,30.49,30.55,30.41,30.54,2500.0,30.49,30.55,30.41,30.54,2500.0
2014-03-24 11:20:00,30.54,30.8,30.54,30.8,2400.0,30.54,30.8,30.54,30.8,2400.0
2014-03-24 11:30:00,30.75,30.93,30.75,30.85,7900.0,30.75,30.93,30.75,30.85,7900.0
2014-03-24 11:40:00,30.81,30.9,30.81,30.81,3100.0,30.81,30.9,30.81,30.81,3100.0
2014-03-24 11:50:00,30.88,30.98,30.8,30.93,9000.0,30.88,30.98,30.8,30.93,9000.0
2014-03-24 12:00:00,30.93,31.0,30.82,31.0,6200.0,30.93,31.0,30.82,31.0,6200.0
2014-03-24 12:10:00,30.93,31.03,30.91,30.98,7400.0,30.93,31.03,30.91,30.98,7400.0
2014-03-24 12:20:00,30.91,31.01,30.89,31.0,5400.0,30.91,31.01,30.89,31.0,5400.0
2014-03-24 12:30:00,31.01,31.06,30.97,31.04,3900.0,31.01,31.06,30.97,31.04,3900.0
2014-03-24 12:40:00,31.06,31.12,30.99,31.02,6400.0,31.06,31.12,30.99,31.02,6400.0
2014-03-24 12:50:00,31.08,31.18,31.08,31.08,3000.0,31.08,31.18,31.08,31.08,3000.0
2014-03-24 13:00:00,31.16,31.26,31.1,31.26,4900.0,31.16,31.26,31.1,31.26,4900.0
2014-03-24 13:10:00,31.28,31.29,31.16,31.18,5300.0,31.28,31.29,31.16,31.18,5300.0
2014-03-24 13:20:00,31.12,31.2,31.1,31.2,6800.0,31.12,31.2,31.1,31.2,6800.0
2014-03-24 13:30:00,31.2,31.25,31.18,31.23,5400.0,31.2,31.25,31.18,31.23,5400.0
2014-03-24 13:40:00,31.19,31.25,31.1,31.12,5700.0,31.19,31.25,31.1,31.12,5700.0
2014-03-24 13:50:00,31.15,31.24,31.14,31.24,2100.0,31.15,31.24,31.14,31.24,2100.0
2014-03-24 14:00:00,31.24,31.25,31.15,31.19,5100.0,31.24,31.25,31.15,31.19,5100.0
2014-03-24 14:10:00,31.22,31.24,31.08,31.11,6700.0,31.22,31.24,31.08,31.11,6700.0
2014-03-24 14:20:00,31.15,31.15,31.0,31.05,23300.0,31.15,31.15,31.0,31.05,23300.0
2014-03-24 14:30:00,31.07,31.08,31.0,31.05,7300.0,31.07,31.08,31.0,31.05,7300.0
2014-03-24 14:40:00,31.0,31.07,30.98,31.03,18400.0,31.0,31.07,30.98,31.03,18400.0
2014-03-24 14:50:00,31.03,31.07,30.97,31.0,9300.0,31.03,31.07,30.97,31.0,9300.0
2014-03-24 15:00:00,31.0,31.07,30.99,31.05,21900.0,31.0,31.07,30.99,31.05,21900.0
2014-03-24 15:10:00,31.05,31.09,31.01,31.09,11600.0,31.05,31.09,31.01,31.09,11600.0
2014-03-24 15:20:00,31.08,31.1,31.02,31.06,9200.0,31.08,31.1,31.02,31.06,9200.0
2014-03-24 15:30:00,31.07,31.19,31.05,31.18,11500.0,31.07,31.19,31.05,31.18,11500.0
2014-03-24 15:40:00,31.13,31.15,31.02,31.06,10700.0,31.13,31.15,31.02,31.06,10700.0
2014-03-24 15:50:00,31.05,31.2,31.05,31.19,22100.0,31.05,31.2,31.05,31.19,22100.0
2014-03-25 09:30:00,31.41,31.63,31.25,31.36,3900.0,31.41,31.63,31.25,31.36,3900.0
2014-03-25 09:40:00,31.54,31.54,31.35,31.35,700.0,31.54,31.54,31.35,31.35,700.0
2014-03-25 09:50:00,31.35,31.41,31.27,31.37,6600.0,31.35,31.41,31.27,31.37,6600.0
2014-03-25 10:00:00,31.33,31.53,31.29,31.29,30400.0,31.33,31.53,31.29,31.29,30400.0
2014-03-25 10:10:00,31.41,31.41,31.15,31.21,7000.0,31.41,31.41,31.15,31.21,7000.0
2014-03-25 10:20:00,31.14,31.45,31.04,31.42,4800.0,31.14,31.45,31.04,31.42,4800.0
2014-03-25 10:30:00,31.45,31.47,31.32,31.37,15200.0,31.45,31.47,31.32,31.37,15200.0
2014-03-25 10:40:00,31.37,31.4,31.26,31.32,7200.0,31.37,31.4,31.26,31.32,7200.0
2014-03-25 10:50:00,31.21,31.41,31.21,31.22,4900.0,31.21,31.41,31.21,31.22,4900.0
2014-03-25 11:00:00,31.25,31.25,31.1,31.16,2400.0,31.25,31.25,31.1,31.16,2400.0
2014-03-25 11:10:00,31.16,31.36,31.16,31.36,2500.0,31.16,31.36,31.16,31.36,2500.0
2014-03-25 11:20:00,31.32,31.36,31.31,31.31,3300.0,31.32,31.36,31.31,31.31,3300.0
2014-03-25 11:30:00,31.29,31.33,31.16,31.33,3300.0,31.29,31.33,31.16,31.33,3300.0
2014-03-25 11:40:00,31.3,31.33,31.09,31.19,6400.0,31.3,31.33,31.09,31.19,6400.0
2014-03-25 11:50:00,31.2,31.25,31.11,31.16,2400.0,31.2,31.25,31.11,31.16,2400.0
2014-03-25 12:00:00,31.19,31.19,31.02,31.02,4500.0,31.19,31.19,31.02,31.02,4500.0
2014-03-25 12:10:00,31.08,31.12,31.0,31.04,2800.0,31.08,31.12,31.0,31.04,2800.0
2014-03-25 12:20:00,31.13,31.13,31.0,31.0,3400.0,31.13,31.13,31.0,31.0,3400.0
2014-03-25 12:30:00,31.02,31.06,31.0,31.06,5000.0,31.02,31.06,31.0,31.06,5000.0
2014-03-25 12:40:00,31.07,31.13,31.07,31.13,1600.0,31.07,31.13,31.07,31.13,1600.0
2014-03-25 12:50:00,31.14,31.15,30.97,31.11,12000.0,31.14,31.15,30.97,31.11,12000.0
2014-03-25 13:00:00,31.11,31.15,31.02,31.15,10300.0,31.11,31.15,31.02,31.15,10300.0
2014-03-25 13:10:00,31.17,31.17,31.08,31.14,2000.0,31.17,31.17,31.08,31.14,2000.0
2014-03-25 13:20:00,31.15,31.25,31.15,31.17,8200.0,31.15,31.25,31.15,31.17,8200.0
2014-03-25 13:30:00,31.17,31.19,31.04,31.13,5800.0,31.17,31.19,31.04,31.13,5800.0
2014-03-25 13:40:00,31.09,31.2,31.09,31.2,10600.0,31.09,31.2,31.09,31.2,10600.0
2014-03-25 13:50:00,31.2,31.2,31.08,31.13,5000.0,31.2,31.2,31.08,31.13,5000.0
2014-03-25 14:00:00,31.09,31.17,31.08,31.11,5900.0,31.09,31.17,31.08,31.11,5900.0
2014-03-25 14:10:00,31.17,31.29,31.17,31.25,6700.0,31.17,31.29,31.17,31.25,6700.0
2014-03-25 14:20:00,31.26,31.3,31.16,31.18,4300.0,31.26,31.3,31.16,31.18,4300.0
2014-03-25 14:30:00,31.19,31.26,31.16,31.25,3500.0,31.19,31.26,31.16,31.25,3500.0
2014-03-25 14:40:00,31.24,31.28,31.11,31.17,4600.0,31.24,31.28,31.11,31.17,4600.0
2014-03-25 14:50:00,31.13,31.23,31.12,31.14,4100.0,31.13,31.23,31.12,31.14,4100.0
2014-03-25 15:00:00,31.15,31.15,31.02,31.06,4500.0,31.15,31.15,31.02,31.06,4500.0
2014-03-25 15:10:00,31.08,31.13,31.05,31.13,3400.0,31.08,31.13,31.05,31.13,3400.0
2014-03-25 15:20:00,31.12,31.13,30.87,30.97,34300.0,31.12,31.13,30.87,30.97,34300.0
2014-03-25 15:30:00,30.97,30.98,30.61,30.66,18800.0,30.97,30.98,30.61,30.66,18800.0
2014-03-25 15:40:00,30.66,30.68,30.51,30.55,33100.0,30.66,30.68,30.51,30.55,33100.0
2014-03-25 15:50:00,30.55,30.58,30.43,30.45,95900.0,30.55,30.58,30.43,30.45,95900.0
2014-03-26 09:30:00,30.4,30.56,30.25,30.39,7600.0,30.4,30.56,30.25,30.39,7600.0
2014-03-26 09:40:00,30.3,30.4,30.01,30.15,18200.0,30.3,30.4,30.01,30.15,18200.0
2014-03-26 09:50:00,30.15,30.25,30.02,30.02,7400.0,30.15,30.25,30.02,30.02,7400.0
2014-03-26 10:00:00,30.04,30.12,29.82,29.84,11100.0,30.04,30.12,29.82,29.84,11100.0
2014-03-26 10:10:00,29.84,29.91,29.67,29.75,11000.0,29.84,29.91,29.67,29.75,11000.0
2014-03-26 10:20:00,29.71,29.78,29.65,29.65,5000.0,29.71,29.78,29.65,29.65,5000.0
2014-03-26 10:30:00,29.65,29.7,29.42,29.5,15700.0,29.65,29.7,29.42,29.5,15700.0
2014-03-26 10:40:00,29.5,29.53,29.39,29.39,11500.0,29.5,29.53,29.39,29.39,11500.0
2014-03-26 10:50:00,29.4,29.44,29.25,29.38,8900.0,29.4,29.44,29.25,29.38,8900.0
2014-03-26 11:00:00,29.4,29.4,29.18,29.19,7300.0,29.4,29.4,29.18,29.19,7300.0
2014-03-26 11:10:00,29.23,29.28,29.14,29.24,24100.0,29.23,29.28,29.14,29.24,24100.0
2014-03-26 11:20:00,29.25,29.32,29.22,29.32,9400.0,29.25,29.32,29.22,29.32,9400.0
2014-03-26 11:30:00,29.24,29.34,29.21,29.29,12800.0,29.24,29.34,29.21,29.29,12800.0
2014-03-26 11:40:00,29.28,29.28,29.21,29.28,18700.0,29.28,29.28,29.21,29.28,18700.0
2014-03-26 11:50:00,29.26,29.34,29.2,29.26,35300.0,29.26,29.34,29.2,29.26,35300.0
2014-03-26 12:00:00,29.26,29.32,29.25,29.29,10100.0,29.26,29.32,29.25,29.29,10100.0
2014-03-26 12:10:00,29.3,29.5,29.29,29.47,4500.0,29.3,29.5,29.29,29.47,4500.0
2014-03-26 12:20:00,29.45,29.5,29.4,29.5,3300.0,29.45,29.5,29.4,29.5,3300.0
2014-03-26 12:30:00,29.48,29.5,29.42,29.5,3500.0,29.48,29.5,29.42,29.5,3500.0
2014-03-26 12:40:00,29.43,29.73,29.42,29.73,6000.0,29.43,29.73,29.42,29.73,6000.0
2014-03-26 12:50:00,29.76,29.82,29.66,29.66,8200.0,29.76,29.82,29.66,29.66,8200.0
2014-03-26 13:00:00,29.69,29.8,29.65,29.76,3900.0,29.69,29.8,29.65,29.76,3900.0
2014-03-26 13:10:00,29.76,29.8,29.72,29.76,3100.0,29.76,29.8,29.72,29.76,3100.0
2014-03-26 13:20:00,29.75,29.78,29.62,29.73,7300.0,29.75,29.78,29.62,29.73,7300.0
2014-03-26 13:30:00,29.75,29.76,29.66,29.68,3900.0,29.75,29.76,29.66,29.68,3900.0
2014-03-26 13:40:00,29.72,29.79,29.58,29.67,5400.0,29.72,29.79,29.58,29.67,5400.0
2014-03-26 13:50:00,29.65,29.75,29.59,29.75,2500.0,29.65,29.75,29.59,29.75,2500.0
2014-03-26 14:00:00,29.77,29.8,29.73,29.74,3400.0,29.77,29.8,29.73,29.74,3400.0
2014-03-26 14:10:00,29.77,29.77,29.7,29.7,2200.0,29.77,29.77,29.7,29.7,2200.0
2014-03-26 14:20:00,29.71,29.77,29.71,29.75,3600.0,29.71,29.77,29.71,29.75,3600.0
2014-03-26 14:30:00,29.75,29.8,29.57,29.63,7800.0,29.75,29.8,29.57,29.63,7800.0
2014-03-26 14:40:00,29.6,29.69,29.53,29.6,7800.0,29.6,29.69,29.53,29.6,7800.0
2014-03-26 14:50:00,29.61,29.62,29.53,29.53,3300.0,29.61,29.62,29.53,29.53,3300.0
2014-03-26 15:00:00,29.52,29.91,29.52,29.7,30200.0,29.52,29.91,29.52,29.7,30200.0
2014-03-26 15:10:00,29.73,29.84,29.73,29.84,4400.0,29.73,29.84,29.73,29.84,4400.0
2014-03-26 15:20:00,29.79,29.84,29.71,29.71,4400.0,29.79,29.84,29.71,29.71,4400.0
2014-03-26 15:30:00,29.76,29.97,29.76,29.86,6600.0,29.76,29.97,29.76,29.86,6600.0
2014-03-26 15:40:00,29.86,30.0,29.75,29.82,11700.0,29.86,30.0,29.75,29.82,11700.0
2014-03-26 15:50:00,29.8,29.84,29.5,29.5,62400.0,29.8,29.84,29.5,29.5,62400.0
2014-03-27 09:30:00,29.56,29.66,29.35,29.35,5200.0,29.56,29.66,29.35,29.35,5200.0
2014-03-27 09:40:00,29.36,29.44,29.31,29.43,3500.0,29.36,29.44,29.31,29.43,3500.0
2014-03-27 09:50:00,29.53,29.53,29.38,29.5,2400.0,29.53,29.53,29.38,29.5,2400.0
2014-03-27 10:00:00,29.49,29.56,29.31,29.48,6100.0,29.49,29.56,29.31,29.48,6100.0
2014-03-27 10:10:00,29.5,29.69,29.42,29.69,2900.0,29.5,29.69,29.42,29.69,2900.0
2014-03-27 10:20:00,29.72,29.81,29.52,29.52,4700.0,29.72,29.81,29.52,29.52,4700.0
2014-03-27 10:30:00,29.51,29.62,29.51,29.51,1400.0,29.51,29.62,29.51,29.51,1400.0
2014-03-27 10:40:00,29.51,29.68,29.5,29.68,2900.0,29.51,29.68,29.5,29.68,2900.0
2014-03-27 10:50:00,29.6,29.77,29.6,29.73,1900.0,29.6,29.77,29.6,29.73,1900.0
2014-03-27 11:00:00,29.69,29.69,29.55,29.61,1300.0,29.69,29.69,29.55,29.61,1300.0
2014-03-27 11:10:00,29.57,29.6,29.5,29.6,2300.0,29.57,29.6,29.5,29.6,2300.0
2014-03-27 11:20:00,29.65,29.73,29.63,29.66,3000.0,29.65,29.73,29.63,29.66,3000.0
2014-03-27 11:30:00,29.63,29.73,29.56,29.73,7500.0,29.63,29.73,29.56,29.73,7500.0
2014-03-27 11:40:00,29.69,29.73,29.68,29.7,1000.0,29.69,29.73,29.68,29.7,1000.0
2014-03-27 11:50:00,29.67,29.83,29.67,29.83,3100.0,29.67,29.83,29.67,29.83,3100.0
2014-03-27 12:00:00,29.83,29.85,29.72,29.73,3900.0,29.83,29.85,29.72,29.73,3900.0
2014-03-27 12:10:00,29.73,29.79,29.69,29.71,1600.0,29.73,29.79,29.69,29.71,1600.0
2014-03-27 12:20:00,29.74,29.86,29.69,29.86,7200.0,29.74,29.86,29.69,29.86,7200.0
2014-03-27 12:30:00,29.88,29.94,29.87,29.91,1000.0,29.88,29.94,29.87,29.91,1000.0
2014-03-27 12:40:00,29.88,30.07,29.88,30.04,3600.0,29.88,30.07,29.88,30.04,3600.0
2014-03-27 12:50:00,30.01,30.03,29.84,29.86,5700.0,30.01,30.03,29.84,29.86,5700.0
2014-03-27 13:00:00,29.92,29.99,29.82,29.96,3700.0,29.92,29.99,29.82,29.96,3700.0
2014-03-27 13:10:00,29.94,29.97,29.77,29.77,3400.0,29.94,29.97,29.77,29.77,3400.0
2014-03-27 13:20:00,29.77,29.84,29.77,29.83,4900.0,29.77,29.84,29.77,29.83,4900.0
2014-03-27 13:30:00,29.85,29.85,29.77,29.78,4000.0,29.85,29.85,29.77,29.78,4000.0
2014-03-27 13:40:00,29.81,29.83,29.75,29.78,4700.0,29.81,29.83,29.75,29.78,4700.0
2014-03-27 13:50:00,29.75,29.79,29.75,29.76,4800.0,29.75,29.79,29.75,29.76,4800.0
2014-03-27 14:00:00,29.75,29.81,29.75,29.78,9800.0,29.75,29.81,29.75,29.78,9800.0
2014-03-27 14:10:00,29.76,29.83,29.76,29.78,5200.0,29.76,29.83,29.76,29.78,5200.0
2014-03-27 14:20:00,29.78,29.86,29.77,29.78,5300.0,29.78,29.86,29.77,29.78,5300.0
2014-03-27 14:30:00,29.78,29.8,29.75,29.78,9800.0,29.78,29.8,29.75,29.78,9800.0
2014-03-27 14:40:00,29.77,29.82,29.75,29.78,6100.0,29.77,29.82,29.75,29.78,6100.0
2014-03-27 14:50:00,29.78,29.79,29.75,29.75,7700.0,29.78,29.79,29.75,29.75,7700.0
2014-03-27 15:00:00,29.76,29.77,29.75,29.77,11500.0,29.76,29.77,29.75,29.77,11500.0
2014-03-27 15:10:00,29.79,29.85,29.75,29.77,10800.0,29.79,29.85,29.75,29.77,10800.0
2014-03-27 15:20:00,29.77,29.85,29.75,29.8,9100.0,29.77,29.85,29.75,29.8,9100.0
2014-03-27 15:30:00,29.8,29.88,29.8,29.85,7200.0,29.8,29.88,29.8,29.85,7200.0
2014-03-27 15:40:00,29.86,29.86,29.8,29.83,12700.0,29.86,29.86,29.8,29.83,12700.0
2014-03-27 15:50:00,29.83,29.98,29.78,29.89,25600.0,29.83,29.98,29.78,29.89,25600.0
2014-03-28 09:30:00,29.93,30.54,29.93,30.32,195100.0,29.93,30.54,29.93,30.32,195100.0
2014-03-28 09:40:00,30.15,30.24,29.64,29.64,5400.0,30.15,30.24,29.64,29.64,5400.0
2014-03-28 09:50:00,29.52,29.66,29.38,29.38,7000.0,29.52,29.66,29.38,29.38,7000.0
2014-03-28 10:00:00,29.48,29.6,29.35,29.35,5800.0,29.48,29.6,29.35,29.35,5800.0
2014-03-28 10:10:00,29.31,29.6,29.3,29.35,7100.0,29.31,29.6,29.3,29.35,7100.0
2014-03-28 10:20:00,29.47,29.48,29.3,29.43,4000.0,29.47,29.48,29.3,29.43,4000.0
2014-03-28 10:30:00,29.43,29.57,29.39,29.56,3800.0,29.43,29.57,29.39,29.56,3800.0
2014-03-28 10:40:00,29.54,29.56,29.3,29.3,4700.0,29.54,29.56,29.3,29.3,4700.0
2014-03-28 10:50:00,29.3,29.43,29.25,29.26,7700.0,29.3,29.43,29.25,29.26,7700.0
2014-03-28 11:00:00,29.32,29.38,29.25,29.31,6400.0,29.32,29.38,29.25,29.31,6400.0
2014-03-28 11:10:00,29.31,29.33,29.25,29.33,5100.0,29.31,29.33,29.25,29.33,5100.0
2014-03-28 11:20:00,29.35,29.35,29.26,29.32,3400.0,29.35,29.35,29.26,29.32,3400.0
2014-03-28 11:30:00,29.28,29.4,29.27,29.4,14000.0,29.28,29.4,29.27,29.4,14000.0
2014-03-28 11:40:00,29.4,29.44,29.3,29.3,4400.0,29.4,29.44,29.3,29.3,4400.0
2014-03-28 11:50:00,29.3,29.4,29.3,29.37,5800.0,29.3,29.4,29.3,29.37,5800.0
2014-03-28 12:00:00,29.46,29.48,29.4,29.45,3900.0,29.46,29.48,29.4,29.45,3900.0
2014-03-28 12:10:00,29.48,29.53,29.48,29.52,2500.0,29.48,29.53,29.48,29.52,2500.0
2014-03-28 12:20:00,29.51,29.55,29.36,29.4,6100.0,29.51,29.55,29.36,29.4,6100.0
2014-03-28 12:30:00,29.37,29.4,29.34,29.39,3300.0,29.37,29.4,29.34,29.39,3300.0
2014-03-28 12:40:00,29.36,29.37,29.25,29.34,2600.0,29.36,29.37,29.25,29.34,2600.0
2014-03-28 12:50:00,29.34,29.46,29.26,29.38,5900.0,29.34,29.46,29.26,29.38,5900.0
2014-03-28 13:00:00,29.45,29.46,29.4,29.4,3300.0,29.45,29.46,29.4,29.4,3300.0
2014-03-28 13:10:00,29.44,29.5,29.4,29.41,5000.0,29.44,29.5,29.4,29.41,5000.0
2014-03-28 13:20:00,29.48,29.5,29.3,29.3,4300.0,29.48,29.5,29.3,29.3,4300.0
2014-03-28 13:30:00,29.3,29.46,29.27,29.46,3000.0,29.3,29.46,29.27,29.46,3000.0
2014-03-28 13:40:00,29.44,29.49,29.37,29.49,6200.0,29.44,29.49,29.37,29.49,6200.0
2014-03-28 13:50:00,29.52,29.6,29.46,29.48,5600.0,29.52,29.6,29.46,29.48,5600.0
2014-03-28 14:00:00,29.48,29.49,29.3,29.37,4300.0,29.48,29.49,29.3,29.37,4300.0
2014-03-28 14:10:00,29.33,29.34,29.21,29.21,13300.0,29.33,29.34,29.21,29.21,13300.0
2014-03-28 14:20:00,29.19,29.3,29.08,29.29,19200.0,29.19,29.3,29.08,29.29,19200.0
2014-03-28 14:30:00,29.28,29.33,29.24,29.25,7200.0,29.28,29.33,29.24,29.25,7200.0
2014-03-28 14:40:00,29.25,29.37,29.25,29.37,8300.0,29.25,29.37,29.25,29.37,8300.0
2014-03-28 14:50:00,29.33,29.39,29.25,29.25,5300.0,29.33,29.39,29.25,29.25,5300.0
2014-03-28 15:00:00,29.29,29.35,29.25,29.35,6400.0,29.29,29.35,29.25,29.35,6400.0
2014-03-28 15:10:00,29.33,29.39,29.26,29.3,6400.0,29.33,29.39,29.26,29.3,6400.0
2014-03-28 15:20:00,29.32,29.32,29.11,29.13,10200.0,29.32,29.32,29.11,29.13,10200.0
2014-03-28 15:30:00,29.16,29.16,29.05,29.06,6700.0,29.16,29.16,29.05,29.06,6700.0
2014-03-28 15:40:00,29.04,29.2,29.02,29.03,13400.0,29.04,29.2,29.02,29.03,13400.0
2014-03-28 15:50:00,29.09,29.21,29.05,29.15,24400.0,29.09,29.21,29.05,29.15,24400.0
2014-03-31 09:30:00,29.19,29.28,29.15,29.28,4700.0,29.19,29.28,29.15,29.28,4700.0
2014-03-31 09:40:00,29.23,29.28,29.14,29.2,6800.0,29.23,29.28,29.14,29.2,6800.0
2014-03-31 09:50:00,29.2,29.27,29.2,29.27,3900.0,29.2,29.27,29.2,29.27,3900.0
2014-03-31 10:00:00,29.27,29.37,29.27,29.3,6800.0,29.27,29.37,29.27,29.3,6800.0
2014-03-31 10:10:00,29.32,29.34,29.25,29.25,2700.0,29.32,29.34,29.25,29.25,2700.0
2014-03-31 10:20:00,29.25,29.3,29.24,29.24,4200.0,29.25,29.3,29.24,29.24,4200.0
2014-03-31 10:30:00,29.23,29.27,29.22,29.22,3500.0,29.23,29.27,29.22,29.22,3500.0
2014-03-31 10:40:00,29.26,29.28,29.2,29.25,4300.0,29.26,29.28,29.2,29.25,4300.0
2014-03-31 10:50:00,29.28,29.28,29.26,29.28,1400.0,29.28,29.28,29.26,29.28,1400.0
2014-03-31 11:00:00,29.29,29.34,29.29,29.34,3800.0,29.29,29.34,29.29,29.34,3800.0
2014-03-31 11:10:00,29.28,29.35,29.28,29.32,1500.0,29.28,29.35,29.28,29.32,1500.0
2014-03-31 11:20:00,29.31,29.39,29.31,29.39,2900.0,29.31,29.39,29.31,29.39,2900.0
2014-03-31 11:30:00,29.39,29.41,29.31,29.37,3700.0,29.39,29.41,29.31,29.37,3700.0
2014-03-31 11:40:00,29.37,29.57,29.37,29.5,2900.0,29.37,29.57,29.37,29.5,2900.0
2014-03-31 11:50:00,29.48,29.61,29.48,29.59,7400.0,29.48,29.61,29.48,29.59,7400.0
2014-03-31 12:00:00,29.59,29.86,29.56,29.82,2000.0,29.59,29.86,29.56,29.82,2000.0
2014-03-31 12:10:00,29.8,29.88,29.76,29.84,4700.0,29.8,29.88,29.76,29.84,4700.0
2014-03-31 12:20:00,29.86,29.89,29.79,29.85,4200.0,29.86,29.89,29.79,29.85,4200.0
2014-03-31 12:30:00,29.88,29.91,29.5,29.67,9700.0,29.88,29.91,29.5,29.67,9700.0
2014-03-31 12:40:00,29.66,29.76,29.6,29.67,6200.0,29.66,29.76,29.6,29.67,6200.0
2014-03-31 12:50:00,29.6,29.68,29.6,29.64,2500.0,29.6,29.68,29.6,29.64,2500.0
2014-03-31 13:00:00,29.6,29.67,29.49,29.5,6400.0,29.6,29.67,29.49,29.5,6400.0
2014-03-31 13:10:00,29.52,29.54,29.39,29.44,9600.0,29.52,29.54,29.39,29.44,9600.0
2014-03-31 13:20:00,29.43,29.53,29.37,29.53,5300.0,29.43,29.53,29.37,29.53,5300.0
2014-03-31 13:30:00,29.55,29.55,29.37,29.37,10300.0,29.55,29.55,29.37,29.37,10300.0
2014-03-31 13:40:00,29.37,29.55,29.37,29.48,3500.0,29.37,29.55,29.37,29.48,3500.0
2014-03-31 13:50:00,29.56,29.56,29.42,29.52,4200.0,29.56,29.56,29.42,29.52,4200.0
2014-03-31 14:00:00,29.44,29.53,29.39,29.42,3900.0,29.44,29.53,29.39,29.42,3900.0
2014-03-31 14:10:00,29.37,29.5,29.37,29.46,5300.0,29.37,29.5,29.37,29.46,5300.0
2014-03-31 14:20:00,29.49,29.5,29.36,29.37,3800.0,29.49,29.5,29.36,29.37,3800.0
2014-03-31 14:30:00,29.42,29.45,29.34,29.45,5100.0,29.42,29.45,29.34,29.45,5100.0
2014-03-31 14:40:00,29.49,29.51,29.4,29.47,12000.0,29.49,29.51,29.4,29.47,12000.0
2014-03-31 14:50:00,29.48,29.58,29.46,29.56,2400.0,29.48,29.58,29.46,29.56,2400.0
2014-03-31 15:00:00,29.57,29.76,29.57,29.76,2200.0,29.57,29.76,29.57,29.76,2200.0
2014-03-31 15:10:00,29.74,29.81,29.72,29.8,3800.0,29.74,29.81,29.72,29.8,3800.0
2014-03-31 15:20:00,29.81,29.81,29.53,29.56,6600.0,29.81,29.81,29.53,29.56,6600.0
2014-03-31 15:30:00,29.57,29.57,29.48,29.53,5800.0,29.57,29.57,29.48,29.53,5800.0
2014-03-31 15:40:00,29.51,29.51,29.29,29.36,13100.0,29.51,29.51,29.29,29.36,13100.0
2014-03-31 15:50:00,29.35,29.55,29.35,29.54,21000.0,29.35,29.55,29.35,29.54,21000.0
2014-04-01 09:30:00,29.48,29.67,29.48,29.54,1600.0,29.48,29.67,29.48,29.54,1600.0
2014-04-01 09:40:00,29.62,29.62,29.6,29.62,300.0,29.62,29.62,29.6,29.62,300.0
2014-04-01 09:50:00,29.67,29.77,29.67,29.77,1900.0,29.67,29.77,29.67,29.77,1900.0
2014-04-01 10:00:00,29.77,30.02,29.77,30.0,3800.0,29.77,30.02,29.77,30.0,3800.0
2014-04-01 10:10:00,29.85,29.93,29.84,29.89,1900.0,29.85,29.93,29.84,29.89,1900.0
2014-04-01 10:20:00,30.0,30.01,29.98,30.01,900.0,30.0,30.01,29.98,30.01,900.0
2014-04-01 10:30:00,30.01,30.07,30.0,30.07,5100.0,30.01,30.07,30.0,30.07,5100.0
2014-04-01 10:40:00,30.08,30.08,30.0,30.0,3100.0,30.08,30.08,30.0,30.0,3100.0
2014-04-01 10:50:00,30.05,30.05,29.88,29.99,1200.0,30.05,30.05,29.88,29.99,1200.0
2014-04-01 11:00:00,29.96,29.96,29.92,29.92,300.0,29.96,29.96,29.92,29.92,300.0
2014-04-01 11:10:00,29.96,29.96,29.87,29.87,400.0,29.96,29.96,29.87,29.87,400.0
2014-04-01 11:20:00,29.92,29.96,29.87,29.89,1000.0,29.92,29.96,29.87,29.89,1000.0
2014-04-01 11:30:00,29.96,29.96,29.76,29.76,2000.0,29.96,29.96,29.76,29.76,2000.0
2014-04-01 11:40:00,29.72,29.78,29.51,29.64,5700.0,29.72,29.78,29.51,29.64,5700.0
2014-04-01 11:50:00,29.64,29.64,29.5,29.5,1300.0,29.64,29.64,29.5,29.5,1300.0
2014-04-01 12:00:00,29.51,29.59,29.51,29.51,800.0,29.51,29.59,29.51,29.51,800.0
2014-04-01 12:10:00,29.54,29.79,29.54,29.79,1500.0,29.54,29.79,29.54,29.79,1500.0
2014-04-01 12:20:00,29.65,29.72,29.59,29.72,700.0,29.65,29.72,29.59,29.72,700.0
2014-04-01 12:30:00,29.71,29.74,29.68,29.74,1400.0,29.71,29.74,29.68,29.74,1400.0
2014-04-01 12:40:00,29.72,29.83,29.72,29.83,14200.0,29.72,29.83,29.72,29.83,14200.0
2014-04-01 12:50:00,29.81,29.81,29.68,29.81,1900.0,29.81,29.81,29.68,29.81,1900.0
2014-04-01 13:00:00,29.8,29.8,29.7,29.8,700.0,29.8,29.8,29.7,29.8,700.0
2014-04-01 13:10:00,29.71,29.84,29.68,29.84,900.0,29.71,29.84,29.68,29.84,900.0
2014-04-01 13:20:00,29.84,29.84,29.72,29.81,2500.0,29.84,29.84,29.72,29.81,2500.0
2014-04-01 13:30:00,29.85,29.87,29.8,29.85,1300.0,29.85,29.87,29.8,29.85,1300.0
2014-04-01 13:40:00,29.9,30.02,29.87,30.0,1300.0,29.9,30.02,29.87,30.0,1300.0
2014-04-01 13:50:00,30.02,30.04,30.02,30.03,900.0,30.02,30.04,30.02,30.03,900.0
2014-04-01 14:00:00,30.04,30.04,29.95,29.95,300.0,30.04,30.04,29.95,29.95,300.0
2014-04-01 14:10:00,30.04,30.06,30.0,30.0,2500.0,30.04,30.06,30.0,30.0,2500.0
2014-04-01 14:20:00,30.04,30.07,30.0,30.06,6900.0,30.04,30.07,30.0,30.06,6900.0
2014-04-01 14:30:00,30.03,30.05,29.98,30.0,4100.0,30.03,30.05,29.98,30.0,4100.0
2014-04-01 14:40:00,29.99,30.08,29.96,30.02,5700.0,29.99,30.08,29.96,30.02,5700.0
2014-04-01 14:50:00,29.94,30.06,29.94,30.0,2900.0,29.94,30.06,29.94,30.0,2900.0
2014-04-01 15:00:00,30.08,30.12,30.05,30.05,3800.0,30.08,30.12,30.05,30.05,3800.0
2014-04-01 15:10:00,30.11,30.14,29.98,29.98,4300.0,30.11,30.14,29.98,29.98,4300.0
2014-04-01 15:20:00,30.05,30.12,30.02,30.08,5300.0,30.05,30.12,30.02,30.08,5300.0
2014-04-01 15:30:00,29.99,30.12,29.99,30.04,2500.0,29.99,30.12,29.99,30.04,2500.0
2014-04-01 15:40:00,30.05,30.08,29.93,30.0,12900.0,30.05,30.08,29.93,30.0,12900.0
2014-04-01 15:50:00,30.0,30.02,29.87,30.0,21700.0,30.0,30.02,29.87,30.0,21700.0
2014-04-02 09:40:00,29.98,30.0,29.98,29.99,1400.0,29.98,30.0,29.98,29.99,1400.0
2014-04-02 09:50:00,29.94,29.99,29.86,29.88,1900.0,29.94,29.99,29.86,29.88,1900.0
2014-04-02 10:00:00,29.87,30.15,29.86,30.15,3300.0,29.87,30.15,29.86,30.15,3300.0
2014-04-02 10:10:00,30.15,30.24,30.15,30.15,1800.0,30.15,30.24,30.15,30.15,1800.0
2014-04-02 10:20:00,30.05,30.33,30.05,30.33,2500.0,30.05,30.33,30.05,30.33,2500.0
2014-04-02 10:30:00,30.45,30.45,30.16,30.24,1800.0,30.45,30.45,30.16,30.24,1800.0
2014-04-02 10:40:00,30.24,30.25,30.21,30.21,600.0,30.24,30.25,30.21,30.21,600.0
2014-04-02 10:50:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2014-04-02 11:00:00,30.13,30.13,30.13,30.13,100.0,30.13,30.13,30.13,30.13,100.0
2014-04-02 11:10:00,30.14,30.18,30.06,30.18,10800.0,30.14,30.18,30.06,30.18,10800.0
2014-04-02 11:20:00,30.23,30.25,30.13,30.24,1800.0,30.23,30.25,30.13,30.24,1800.0
2014-04-02 11:30:00,30.14,30.24,30.12,30.22,1000.0,30.14,30.24,30.12,30.22,1000.0
2014-04-02 11:40:00,30.14,30.14,30.11,30.12,400.0,30.14,30.14,30.11,30.12,400.0
2014-04-02 11:50:00,30.14,30.62,30.12,30.45,8900.0,30.14,30.62,30.12,30.45,8900.0
2014-04-02 12:00:00,30.49,30.78,30.49,30.76,3700.0,30.49,30.78,30.49,30.76,3700.0
2014-04-02 12:10:00,30.79,30.83,30.69,30.69,600.0,30.79,30.83,30.69,30.69,600.0
2014-04-02 12:20:00,30.69,30.69,30.49,30.49,1600.0,30.69,30.69,30.49,30.49,1600.0
2014-04-02 12:30:00,30.47,30.63,30.47,30.53,500.0,30.47,30.63,30.47,30.53,500.0
2014-04-02 12:40:00,30.55,30.56,30.55,30.56,300.0,30.55,30.56,30.55,30.56,300.0
2014-04-02 12:50:00,30.64,30.75,30.59,30.72,1300.0,30.64,30.75,30.59,30.72,1300.0
2014-04-02 13:00:00,30.65,30.68,30.47,30.54,800.0,30.65,30.68,30.47,30.54,800.0
2014-04-02 13:10:00,30.57,30.68,30.52,30.68,900.0,30.57,30.68,30.52,30.68,900.0
2014-04-02 13:20:00,30.64,30.81,30.55,30.71,2100.0,30.64,30.81,30.55,30.71,2100.0
2014-04-02 13:30:00,30.76,30.77,30.68,30.68,600.0,30.76,30.77,30.68,30.68,600.0
2014-04-02 13:40:00,30.78,30.8,30.64,30.8,1500.0,30.78,30.8,30.64,30.8,1500.0
2014-04-02 13:50:00,30.7,30.79,30.58,30.63,13300.0,30.7,30.79,30.58,30.63,13300.0
2014-04-02 14:00:00,30.64,30.73,30.5,30.51,6800.0,30.64,30.73,30.5,30.51,6800.0
2014-04-02 14:10:00,30.43,30.59,30.34,30.59,1600.0,30.43,30.59,30.34,30.59,1600.0
2014-04-02 14:20:00,30.6,30.6,30.39,30.39,1200.0,30.6,30.6,30.39,30.39,1200.0
2014-04-02 14:30:00,30.44,30.55,30.44,30.55,500.0,30.44,30.55,30.44,30.55,500.0
2014-04-02 14:40:00,30.54,30.54,30.46,30.5,500.0,30.54,30.54,30.46,30.5,500.0
2014-04-02 14:50:00,30.59,30.62,30.52,30.52,3300.0,30.59,30.62,30.52,30.52,3300.0
2014-04-02 15:00:00,30.57,30.59,30.52,30.52,3000.0,30.57,30.59,30.52,30.52,3000.0
2014-04-02 15:10:00,30.56,30.57,30.52,30.57,1700.0,30.56,30.57,30.52,30.57,1700.0
2014-04-02 15:20:00,30.52,30.57,30.46,30.46,11500.0,30.52,30.57,30.46,30.46,11500.0
2014-04-02 15:30:00,30.46,30.48,30.41,30.43,2900.0,30.46,30.48,30.41,30.43,2900.0
2014-04-02 15:40:00,30.47,30.48,30.41,30.47,4500.0,30.47,30.48,30.41,30.47,4500.0
2014-04-02 15:50:00,30.46,30.55,30.32,30.39,24200.0,30.46,30.55,30.32,30.39,24200.0
2014-04-03 09:30:00,30.56,30.56,30.28,30.28,1800.0,30.56,30.56,30.28,30.28,1800.0
2014-04-03 09:40:00,30.25,30.62,30.25,30.62,300.0,30.25,30.62,30.25,30.62,300.0
2014-04-03 09:50:00,30.54,30.65,30.53,30.53,1700.0,30.54,30.65,30.53,30.53,1700.0
2014-04-03 10:00:00,30.51,30.67,30.4,30.62,18000.0,30.51,30.67,30.4,30.62,18000.0
2014-04-03 10:10:00,30.65,30.67,30.38,30.48,6800.0,30.65,30.67,30.38,30.48,6800.0
2014-04-03 10:20:00,30.51,30.79,30.51,30.69,4100.0,30.51,30.79,30.51,30.69,4100.0
2014-04-03 10:30:00,30.67,30.72,30.5,30.69,2600.0,30.67,30.72,30.5,30.69,2600.0
2014-04-03 10:40:00,30.69,30.77,30.66,30.67,2900.0,30.69,30.77,30.66,30.67,2900.0
2014-04-03 10:50:00,30.71,30.73,30.51,30.61,5700.0,30.71,30.73,30.51,30.61,5700.0
2014-04-03 11:00:00,30.56,30.63,30.45,30.45,1100.0,30.56,30.63,30.45,30.45,1100.0
2014-04-03 11:10:00,30.46,30.59,30.46,30.59,1100.0,30.46,30.59,30.46,30.59,1100.0
2014-04-03 11:20:00,30.5,30.5,30.5,30.5,100.0,30.5,30.5,30.5,30.5,100.0
2014-04-03 11:30:00,30.54,30.55,30.45,30.52,2400.0,30.54,30.55,30.45,30.52,2400.0
2014-04-03 11:40:00,30.47,30.48,30.43,30.43,300.0,30.47,30.48,30.43,30.43,300.0
2014-04-03 11:50:00,30.42,30.46,30.33,30.37,2800.0,30.42,30.46,30.33,30.37,2800.0
2014-04-03 12:00:00,30.37,30.37,30.33,30.37,1500.0,30.37,30.37,30.33,30.37,1500.0
2014-04-03 12:10:00,30.38,30.41,30.35,30.41,1100.0,30.38,30.41,30.35,30.41,1100.0
2014-04-03 12:20:00,30.38,30.44,30.36,30.44,1900.0,30.38,30.44,30.36,30.44,1900.0
2014-04-03 12:30:00,30.4,30.41,30.33,30.37,900.0,30.4,30.41,30.33,30.37,900.0
2014-04-03 12:40:00,30.37,30.37,30.36,30.36,300.0,30.37,30.37,30.36,30.36,300.0
2014-04-03 12:50:00,30.3,30.37,30.29,30.37,800.0,30.3,30.37,30.29,30.37,800.0
2014-04-03 13:00:00,30.3,30.34,30.25,30.26,1900.0,30.3,30.34,30.25,30.26,1900.0
2014-04-03 13:10:00,30.34,30.36,30.34,30.36,700.0,30.34,30.36,30.34,30.36,700.0
2014-04-03 13:20:00,30.36,30.4,30.34,30.37,1600.0,30.36,30.4,30.34,30.37,1600.0
2014-04-03 13:30:00,30.34,30.45,30.32,30.45,4300.0,30.34,30.45,30.32,30.45,4300.0
2014-04-03 13:40:00,30.36,30.45,30.33,30.41,2300.0,30.36,30.45,30.33,30.41,2300.0
2014-04-03 13:50:00,30.39,30.4,30.31,30.31,1900.0,30.39,30.4,30.31,30.31,1900.0
2014-04-03 14:00:00,30.3,30.36,30.17,30.25,2100.0,30.3,30.36,30.17,30.25,2100.0
2014-04-03 14:10:00,30.27,30.28,30.18,30.28,7100.0,30.27,30.28,30.18,30.28,7100.0
2014-04-03 14:20:00,30.29,30.3,30.29,30.3,200.0,30.29,30.3,30.29,30.3,200.0
2014-04-03 14:30:00,30.3,30.39,30.3,30.33,4800.0,30.3,30.39,30.3,30.33,4800.0
2014-04-03 14:40:00,30.35,30.36,30.23,30.35,7800.0,30.35,30.36,30.23,30.35,7800.0
2014-04-03 14:50:00,30.4,30.47,30.33,30.47,4600.0,30.4,30.47,30.33,30.47,4600.0
2014-04-03 15:00:00,30.49,30.49,30.29,30.29,2600.0,30.49,30.49,30.29,30.29,2600.0
2014-04-03 15:10:00,30.36,30.37,30.23,30.24,4600.0,30.36,30.37,30.23,30.24,4600.0
2014-04-03 15:20:00,30.28,30.32,30.23,30.31,3600.0,30.28,30.32,30.23,30.31,3600.0
2014-04-03 15:30:00,30.27,30.3,30.26,30.3,700.0,30.27,30.3,30.26,30.3,700.0
2014-04-03 15:40:00,30.24,30.37,30.24,30.28,3600.0,30.24,30.37,30.24,30.28,3600.0
2014-04-03 15:50:00,30.27,30.32,30.21,30.28,14400.0,30.27,30.32,30.21,30.28,14400.0
2014-04-04 09:30:00,30.5,30.6,30.4,30.52,4600.0,30.5,30.6,30.4,30.52,4600.0
2014-04-04 09:40:00,30.53,30.6,30.5,30.5,6400.0,30.53,30.6,30.5,30.5,6400.0
2014-04-04 09:50:00,30.46,30.51,30.32,30.43,19800.0,30.46,30.51,30.32,30.43,19800.0
2014-04-04 10:00:00,30.43,30.55,30.39,30.55,2700.0,30.43,30.55,30.39,30.55,2700.0
2014-04-04 10:10:00,30.55,30.55,30.34,30.45,7600.0,30.55,30.55,30.34,30.45,7600.0
2014-04-04 10:20:00,30.43,30.58,30.41,30.55,8200.0,30.43,30.58,30.41,30.55,8200.0
2014-04-04 10:30:00,30.75,30.8,30.75,30.8,4400.0,30.75,30.8,30.75,30.8,4400.0
2014-04-04 10:40:00,30.78,30.78,30.68,30.68,1400.0,30.78,30.78,30.68,30.68,1400.0
2014-04-04 10:50:00,30.76,30.78,30.71,30.71,4600.0,30.76,30.78,30.71,30.71,4600.0
2014-04-04 11:00:00,30.67,30.71,30.44,30.44,1900.0,30.67,30.71,30.44,30.44,1900.0
2014-04-04 11:10:00,30.4,30.45,30.38,30.43,2500.0,30.4,30.45,30.38,30.43,2500.0
2014-04-04 11:20:00,30.44,30.59,30.44,30.56,2200.0,30.44,30.59,30.44,30.56,2200.0
2014-04-04 11:30:00,30.58,30.58,30.49,30.54,1700.0,30.58,30.58,30.49,30.54,1700.0
2014-04-04 11:40:00,30.52,30.52,30.23,30.23,3900.0,30.52,30.52,30.23,30.23,3900.0
2014-04-04 11:50:00,30.24,30.24,30.19,30.2,1300.0,30.24,30.24,30.19,30.2,1300.0
2014-04-04 12:00:00,30.14,30.14,29.89,29.9,2700.0,30.14,30.14,29.89,29.9,2700.0
2014-04-04 12:10:00,29.95,30.03,29.91,30.03,3000.0,29.95,30.03,29.91,30.03,3000.0
2014-04-04 12:20:00,30.08,30.17,30.05,30.08,22100.0,30.08,30.17,30.05,30.08,22100.0
2014-04-04 12:30:00,30.03,30.12,29.98,30.0,7200.0,30.03,30.12,29.98,30.0,7200.0
2014-04-04 12:40:00,30.05,30.18,30.05,30.18,2400.0,30.05,30.18,30.05,30.18,2400.0
2014-04-04 12:50:00,30.09,30.17,30.0,30.04,7600.0,30.09,30.17,30.0,30.04,7600.0
2014-04-04 13:00:00,30.02,30.15,29.95,30.14,3600.0,30.02,30.15,29.95,30.14,3600.0
2014-04-04 13:10:00,30.14,30.21,30.02,30.12,12800.0,30.14,30.21,30.02,30.12,12800.0
2014-04-04 13:20:00,30.12,30.12,29.7,29.79,14700.0,30.12,30.12,29.7,29.79,14700.0
2014-04-04 13:30:00,29.8,29.8,29.37,29.45,14600.0,29.8,29.8,29.37,29.45,14600.0
2014-04-04 13:40:00,29.5,29.72,29.49,29.69,4200.0,29.5,29.72,29.49,29.69,4200.0
2014-04-04 13:50:00,29.7,29.71,29.58,29.63,4400.0,29.7,29.71,29.58,29.63,4400.0
2014-04-04 14:00:00,29.64,29.7,29.58,29.58,2300.0,29.64,29.7,29.58,29.58,2300.0
2014-04-04 14:10:00,29.62,29.74,29.6,29.74,2800.0,29.62,29.74,29.6,29.74,2800.0
2014-04-04 14:20:00,29.68,29.95,29.68,29.79,7600.0,29.68,29.95,29.68,29.79,7600.0
2014-04-04 14:30:00,29.8,29.89,29.8,29.82,2000.0,29.8,29.89,29.8,29.82,2000.0
2014-04-04 14:40:00,29.85,29.9,29.85,29.86,2000.0,29.85,29.9,29.85,29.86,2000.0
2014-04-04 14:50:00,29.9,29.94,29.87,29.87,3600.0,29.9,29.94,29.87,29.87,3600.0
2014-04-04 15:00:00,29.9,29.9,29.84,29.88,1900.0,29.9,29.9,29.84,29.88,1900.0
2014-04-04 15:10:00,29.9,29.97,29.85,29.97,4400.0,29.9,29.97,29.85,29.97,4400.0
2014-04-04 15:20:00,29.95,30.11,29.92,30.06,3300.0,29.95,30.11,29.92,30.06,3300.0
2014-04-04 15:30:00,30.04,30.07,29.96,29.98,6200.0,30.04,30.07,29.96,29.98,6200.0
2014-04-04 15:40:00,30.04,30.04,29.91,29.91,3900.0,30.04,30.04,29.91,29.91,3900.0
2014-04-04 15:50:00,29.91,29.92,29.78,29.82,11800.0,29.91,29.92,29.78,29.82,11800.0
2014-04-07 09:30:00,29.77,29.89,29.77,29.89,300.0,29.77,29.89,29.77,29.89,300.0
2014-04-07 09:40:00,30.07,30.07,29.56,29.7,4500.0,30.07,30.07,29.56,29.7,4500.0
2014-04-07 09:50:00,29.63,29.8,29.4,29.42,19800.0,29.63,29.8,29.4,29.42,19800.0
2014-04-07 10:00:00,29.51,29.51,29.3,29.3,3300.0,29.51,29.51,29.3,29.3,3300.0
2014-04-07 10:10:00,29.42,29.52,29.41,29.52,1700.0,29.42,29.52,29.41,29.52,1700.0
2014-04-07 10:20:00,29.52,29.58,29.48,29.49,700.0,29.52,29.58,29.48,29.49,700.0
2014-04-07 10:30:00,29.53,29.53,29.34,29.34,6200.0,29.53,29.53,29.34,29.34,6200.0
2014-04-07 10:40:00,29.29,29.42,29.2,29.39,3300.0,29.29,29.42,29.2,29.39,3300.0
2014-04-07 10:50:00,29.39,29.47,29.25,29.47,6900.0,29.39,29.47,29.25,29.47,6900.0
2014-04-07 11:00:00,29.49,29.49,29.47,29.49,1100.0,29.49,29.49,29.47,29.49,1100.0
2014-04-07 11:10:00,29.48,29.56,29.35,29.35,6400.0,29.48,29.56,29.35,29.35,6400.0
2014-04-07 11:20:00,29.34,29.37,29.29,29.29,1300.0,29.34,29.37,29.29,29.29,1300.0
2014-04-07 11:30:00,29.26,29.37,29.26,29.37,400.0,29.26,29.37,29.26,29.37,400.0
2014-04-07 11:40:00,29.31,29.31,29.31,29.31,100.0,29.31,29.31,29.31,29.31,100.0
2014-04-07 11:50:00,29.31,29.35,29.21,29.22,2900.0,29.31,29.35,29.21,29.22,2900.0
2014-04-07 12:00:00,29.29,29.36,29.24,29.28,10400.0,29.29,29.36,29.24,29.28,10400.0
2014-04-07 12:10:00,29.28,29.32,29.22,29.28,5100.0,29.28,29.32,29.22,29.28,5100.0
2014-04-07 12:20:00,29.26,29.39,29.22,29.36,2400.0,29.26,29.39,29.22,29.36,2400.0
2014-04-07 12:30:00,29.34,29.38,29.29,29.31,5200.0,29.34,29.38,29.29,29.31,5200.0
2014-04-07 12:40:00,29.31,29.47,29.29,29.39,16100.0,29.31,29.47,29.29,29.39,16100.0
2014-04-07 12:50:00,29.37,29.41,29.36,29.36,1300.0,29.37,29.41,29.36,29.36,1300.0
2014-04-07 13:00:00,29.35,29.37,29.11,29.11,4700.0,29.35,29.37,29.11,29.11,4700.0
2014-04-07 13:10:00,29.11,29.11,29.03,29.11,2200.0,29.11,29.11,29.03,29.11,2200.0
2014-04-07 13:20:00,29.11,29.14,29.03,29.04,6100.0,29.11,29.14,29.03,29.04,6100.0
2014-04-07 13:30:00,29.04,29.11,29.03,29.07,2400.0,29.04,29.11,29.03,29.07,2400.0
2014-04-07 13:40:00,29.03,29.07,28.87,28.97,6700.0,29.03,29.07,28.87,28.97,6700.0
2014-04-07 13:50:00,28.97,28.98,28.9,28.95,2300.0,28.97,28.98,28.9,28.95,2300.0
2014-04-07 14:00:00,28.9,28.96,28.82,28.9,2800.0,28.9,28.96,28.82,28.9,2800.0
2014-04-07 14:10:00,28.83,29.01,28.83,29.0,8700.0,28.83,29.01,28.83,29.0,8700.0
2014-04-07 14:20:00,28.99,29.01,28.96,28.98,5200.0,28.99,29.01,28.96,28.98,5200.0
2014-04-07 14:30:00,28.98,29.0,28.94,28.99,3200.0,28.98,29.0,28.94,28.99,3200.0
2014-04-07 14:40:00,28.95,29.07,28.94,28.97,3700.0,28.95,29.07,28.94,28.97,3700.0
2014-04-07 14:50:00,28.99,29.04,28.96,29.0,4300.0,28.99,29.04,28.96,29.0,4300.0
2014-04-07 15:00:00,29.03,29.14,29.0,29.02,15700.0,29.03,29.14,29.0,29.02,15700.0
2014-04-07 15:10:00,29.0,29.15,29.0,29.08,3500.0,29.0,29.15,29.0,29.08,3500.0
2014-04-07 15:20:00,29.05,29.14,29.0,29.05,7100.0,29.05,29.14,29.0,29.05,7100.0
2014-04-07 15:30:00,29.06,29.09,28.99,29.01,4700.0,29.06,29.09,28.99,29.01,4700.0
2014-04-07 15:40:00,29.0,29.05,29.0,29.03,7100.0,29.0,29.05,29.0,29.03,7100.0
2014-04-07 15:50:00,29.06,29.08,29.0,29.04,20200.0,29.06,29.08,29.0,29.04,20200.0
2014-04-08 09:30:00,29.14,29.37,28.98,29.31,27100.0,29.14,29.37,28.98,29.31,27100.0
2014-04-08 09:40:00,29.06,29.33,29.06,29.28,2300.0,29.06,29.33,29.06,29.28,2300.0
2014-04-08 09:50:00,29.31,29.34,29.15,29.23,15700.0,29.31,29.34,29.15,29.23,15700.0
2014-04-08 10:00:00,29.18,29.72,29.18,29.72,600.0,29.18,29.72,29.18,29.72,600.0
2014-04-08 10:10:00,29.65,29.68,29.64,29.67,500.0,29.65,29.68,29.64,29.67,500.0
2014-04-08 10:20:00,29.7,29.7,29.45,29.45,3700.0,29.7,29.7,29.45,29.45,3700.0
2014-04-08 10:30:00,29.5,29.5,29.24,29.25,10600.0,29.5,29.5,29.24,29.25,10600.0
2014-04-08 10:40:00,29.25,29.33,29.17,29.2,11600.0,29.25,29.33,29.17,29.2,11600.0
2014-04-08 10:50:00,29.16,29.2,29.07,29.07,2800.0,29.16,29.2,29.07,29.07,2800.0
2014-04-08 11:00:00,29.08,29.19,29.06,29.06,1000.0,29.08,29.19,29.06,29.06,1000.0
2014-04-08 11:10:00,29.06,29.29,29.05,29.17,3400.0,29.06,29.29,29.05,29.17,3400.0
2014-04-08 11:20:00,29.17,29.49,29.17,29.4,1800.0,29.17,29.49,29.17,29.4,1800.0
2014-04-08 11:30:00,29.32,29.32,29.16,29.16,1200.0,29.32,29.32,29.16,29.16,1200.0
2014-04-08 11:40:00,29.14,29.19,29.04,29.04,2200.0,29.14,29.19,29.04,29.04,2200.0
2014-04-08 11:50:00,29.03,29.21,29.03,29.04,1300.0,29.03,29.21,29.03,29.04,1300.0
2014-04-08 12:00:00,29.02,29.21,29.02,29.03,1000.0,29.02,29.21,29.02,29.03,1000.0
2014-04-08 12:10:00,29.03,29.15,29.03,29.07,2200.0,29.03,29.15,29.03,29.07,2200.0
2014-04-08 12:20:00,29.08,29.2,29.04,29.16,2100.0,29.08,29.2,29.04,29.16,2100.0
2014-04-08 12:30:00,29.16,29.26,29.16,29.21,1500.0,29.16,29.26,29.16,29.21,1500.0
2014-04-08 12:40:00,29.21,29.25,29.11,29.11,5400.0,29.21,29.25,29.11,29.11,5400.0
2014-04-08 12:50:00,29.17,29.19,29.07,29.11,1800.0,29.17,29.19,29.07,29.11,1800.0
2014-04-08 13:00:00,29.16,29.25,29.05,29.05,5800.0,29.16,29.25,29.05,29.05,5800.0
2014-04-08 13:10:00,29.05,29.1,28.98,29.06,1700.0,29.05,29.1,28.98,29.06,1700.0
2014-04-08 13:20:00,29.17,29.23,29.05,29.23,1100.0,29.17,29.23,29.05,29.23,1100.0
2014-04-08 13:30:00,29.23,29.3,29.21,29.26,3000.0,29.23,29.3,29.21,29.26,3000.0
2014-04-08 13:40:00,29.26,29.26,29.19,29.21,1400.0,29.26,29.26,29.19,29.21,1400.0
2014-04-08 13:50:00,29.14,29.21,29.14,29.14,900.0,29.14,29.21,29.14,29.14,900.0
2014-04-08 14:00:00,29.22,29.33,29.18,29.25,8900.0,29.22,29.33,29.18,29.25,8900.0
2014-04-08 14:10:00,29.2,29.25,29.17,29.17,4100.0,29.2,29.25,29.17,29.17,4100.0
2014-04-08 14:20:00,29.12,29.25,29.12,29.25,5100.0,29.12,29.25,29.12,29.25,5100.0
2014-04-08 14:30:00,29.17,29.24,29.16,29.24,800.0,29.17,29.24,29.16,29.24,800.0
2014-04-08 14:40:00,29.18,29.23,29.06,29.11,6600.0,29.18,29.23,29.06,29.11,6600.0
2014-04-08 14:50:00,29.09,29.25,29.09,29.16,9500.0,29.09,29.25,29.09,29.16,9500.0
2014-04-08 15:00:00,29.26,29.26,29.12,29.25,9100.0,29.26,29.26,29.12,29.25,9100.0
2014-04-08 15:10:00,29.25,29.31,29.18,29.31,2500.0,29.25,29.31,29.18,29.31,2500.0
2014-04-08 15:20:00,29.31,29.43,29.29,29.43,1800.0,29.31,29.43,29.29,29.43,1800.0
2014-04-08 15:30:00,29.44,29.44,29.32,29.33,3400.0,29.44,29.44,29.32,29.33,3400.0
2014-04-08 15:40:00,29.33,29.38,29.33,29.35,63800.0,29.33,29.38,29.33,29.35,63800.0
2014-04-08 15:50:00,29.35,29.35,29.27,29.29,15300.0,29.35,29.35,29.27,29.29,15300.0
2014-04-09 09:30:00,29.4,29.41,29.4,29.41,300.0,29.4,29.41,29.4,29.41,300.0
2014-04-09 09:40:00,29.08,29.35,29.08,29.23,500.0,29.08,29.35,29.08,29.23,500.0
2014-04-09 09:50:00,29.16,29.45,29.16,29.36,4000.0,29.16,29.45,29.16,29.36,4000.0
2014-04-09 10:00:00,29.35,29.35,29.18,29.18,900.0,29.35,29.35,29.18,29.18,900.0
2014-04-09 10:10:00,29.28,29.33,29.12,29.31,2500.0,29.28,29.33,29.12,29.31,2500.0
2014-04-09 10:20:00,29.39,29.62,29.37,29.37,2100.0,29.39,29.62,29.37,29.37,2100.0
2014-04-09 10:30:00,29.37,29.43,29.26,29.34,8400.0,29.37,29.43,29.26,29.34,8400.0
2014-04-09 10:40:00,29.39,29.46,29.33,29.46,3500.0,29.39,29.46,29.33,29.46,3500.0
2014-04-09 10:50:00,29.55,29.56,29.42,29.47,1200.0,29.55,29.56,29.42,29.47,1200.0
2014-04-09 11:00:00,29.46,29.52,29.41,29.43,2900.0,29.46,29.52,29.41,29.43,2900.0
2014-04-09 11:10:00,29.42,29.5,29.42,29.46,2100.0,29.42,29.5,29.42,29.46,2100.0
2014-04-09 11:20:00,29.5,29.55,29.5,29.55,2800.0,29.5,29.55,29.5,29.55,2800.0
2014-04-09 11:30:00,29.55,29.55,29.47,29.47,600.0,29.55,29.55,29.47,29.47,600.0
2014-04-09 11:40:00,29.53,29.57,29.47,29.57,3200.0,29.53,29.57,29.47,29.57,3200.0
2014-04-09 11:50:00,29.65,29.66,29.65,29.66,800.0,29.65,29.66,29.65,29.66,800.0
2014-04-09 12:00:00,29.61,29.66,29.5,29.5,12300.0,29.61,29.66,29.5,29.5,12300.0
2014-04-09 12:10:00,29.46,29.46,29.46,29.46,300.0,29.46,29.46,29.46,29.46,300.0
2014-04-09 12:20:00,29.46,29.47,29.37,29.37,2000.0,29.46,29.47,29.37,29.37,2000.0
2014-04-09 12:30:00,29.41,29.48,29.36,29.38,9000.0,29.41,29.48,29.36,29.38,9000.0
2014-04-09 12:40:00,29.31,29.35,29.28,29.32,6500.0,29.31,29.35,29.28,29.32,6500.0
2014-04-09 12:50:00,29.35,29.35,29.26,29.26,600.0,29.35,29.35,29.26,29.26,600.0
2014-04-09 13:00:00,29.26,29.31,29.25,29.31,13300.0,29.26,29.31,29.25,29.31,13300.0
2014-04-09 13:10:00,29.25,29.41,29.25,29.36,6600.0,29.25,29.41,29.25,29.36,6600.0
2014-04-09 13:20:00,29.33,29.42,29.31,29.31,10500.0,29.33,29.42,29.31,29.31,10500.0
2014-04-09 13:30:00,29.36,29.37,29.36,29.37,200.0,29.36,29.37,29.36,29.37,200.0
2014-04-09 13:40:00,29.36,29.4,29.36,29.4,600.0,29.36,29.4,29.36,29.4,600.0
2014-04-09 13:50:00,29.39,29.39,29.27,29.27,2200.0,29.39,29.39,29.27,29.27,2200.0
2014-04-09 14:00:00,29.29,29.39,29.29,29.39,800.0,29.29,29.39,29.29,29.39,800.0
2014-04-09 14:10:00,29.39,29.4,29.34,29.4,1100.0,29.39,29.4,29.34,29.4,1100.0
2014-04-09 14:20:00,29.4,29.44,29.36,29.42,2100.0,29.4,29.44,29.36,29.42,2100.0
2014-04-09 14:30:00,29.42,29.42,29.33,29.33,1600.0,29.42,29.42,29.33,29.33,1600.0
2014-04-09 14:40:00,29.38,29.43,29.21,29.32,3900.0,29.38,29.43,29.21,29.32,3900.0
2014-04-09 14:50:00,29.33,29.4,29.33,29.37,2400.0,29.33,29.4,29.33,29.37,2400.0
2014-04-09 15:00:00,29.36,29.4,29.29,29.31,6200.0,29.36,29.4,29.29,29.31,6200.0
2014-04-09 15:10:00,29.32,29.47,29.32,29.47,5000.0,29.32,29.47,29.32,29.47,5000.0
2014-04-09 15:20:00,29.53,29.53,29.46,29.46,1700.0,29.53,29.53,29.46,29.46,1700.0
2014-04-09 15:30:00,29.49,29.49,29.41,29.41,2700.0,29.49,29.49,29.41,29.41,2700.0
2014-04-09 15:40:00,29.4,29.4,29.2,29.25,4800.0,29.4,29.4,29.2,29.25,4800.0
2014-04-09 15:50:00,29.24,29.45,29.24,29.45,11200.0,29.24,29.45,29.24,29.45,11200.0
2014-04-10 09:30:00,29.31,29.33,29.11,29.15,2800.0,29.31,29.33,29.11,29.15,2800.0
2014-04-10 09:40:00,29.15,29.34,29.03,29.03,2300.0,29.15,29.34,29.03,29.03,2300.0
2014-04-10 09:50:00,29.0,29.07,29.0,29.01,400.0,29.0,29.07,29.0,29.01,400.0
2014-04-10 10:00:00,29.12,29.21,28.97,29.06,1500.0,29.12,29.21,28.97,29.06,1500.0
2014-04-10 10:10:00,29.06,29.19,28.98,29.12,10900.0,29.06,29.19,28.98,29.12,10900.0
2014-04-10 10:20:00,29.1,29.2,28.97,29.2,4100.0,29.1,29.2,28.97,29.2,4100.0
2014-04-10 10:30:00,29.21,29.41,29.21,29.27,1800.0,29.21,29.41,29.21,29.27,1800.0
2014-04-10 10:40:00,29.17,29.31,29.17,29.17,9700.0,29.17,29.31,29.17,29.17,9700.0
2014-04-10 10:50:00,29.22,29.22,29.1,29.1,2300.0,29.22,29.22,29.1,29.1,2300.0
2014-04-10 11:00:00,29.07,29.07,28.88,28.89,7400.0,29.07,29.07,28.88,28.89,7400.0
2014-04-10 11:10:00,28.87,28.99,28.8,28.8,5500.0,28.87,28.99,28.8,28.8,5500.0
2014-04-10 11:20:00,28.97,29.0,28.9,28.96,2400.0,28.97,29.0,28.9,28.96,2400.0
2014-04-10 11:30:00,28.99,28.99,28.85,28.9,14200.0,28.99,28.99,28.85,28.9,14200.0
2014-04-10 11:40:00,28.89,28.9,28.76,28.76,9200.0,28.89,28.9,28.76,28.76,9200.0
2014-04-10 11:50:00,28.8,28.8,28.59,28.62,4200.0,28.8,28.8,28.59,28.62,4200.0
2014-04-10 12:00:00,28.66,28.67,28.54,28.54,3000.0,28.66,28.67,28.54,28.54,3000.0
2014-04-10 12:10:00,28.54,28.55,28.24,28.39,6900.0,28.54,28.55,28.24,28.39,6900.0
2014-04-10 12:20:00,28.4,28.59,28.39,28.59,1200.0,28.4,28.59,28.39,28.59,1200.0
2014-04-10 12:30:00,28.68,28.68,28.53,28.53,1600.0,28.68,28.68,28.53,28.53,1600.0
2014-04-10 12:40:00,28.55,28.55,28.48,28.51,1800.0,28.55,28.55,28.48,28.51,1800.0
2014-04-10 12:50:00,28.45,28.45,28.42,28.44,1300.0,28.45,28.45,28.42,28.44,1300.0
2014-04-10 13:00:00,28.45,28.57,28.45,28.57,1500.0,28.45,28.57,28.45,28.57,1500.0
2014-04-10 13:10:00,28.57,28.6,28.54,28.54,1400.0,28.57,28.6,28.54,28.54,1400.0
2014-04-10 13:20:00,28.43,28.43,28.38,28.38,1800.0,28.43,28.43,28.38,28.38,1800.0
2014-04-10 13:30:00,28.41,28.45,28.39,28.4,2700.0,28.41,28.45,28.39,28.4,2700.0
2014-04-10 13:40:00,28.42,28.42,28.37,28.41,1000.0,28.42,28.42,28.37,28.41,1000.0
2014-04-10 13:50:00,28.41,28.59,28.41,28.54,2500.0,28.41,28.59,28.41,28.54,2500.0
2014-04-10 14:00:00,28.55,28.57,28.52,28.55,3100.0,28.55,28.57,28.52,28.55,3100.0
2014-04-10 14:10:00,28.56,28.56,28.51,28.55,3400.0,28.56,28.56,28.51,28.55,3400.0
2014-04-10 14:20:00,28.54,28.54,28.51,28.51,2700.0,28.54,28.54,28.51,28.51,2700.0
2014-04-10 14:30:00,28.52,28.58,28.42,28.42,4900.0,28.52,28.58,28.42,28.42,4900.0
2014-04-10 14:40:00,28.48,28.5,28.46,28.48,1700.0,28.48,28.5,28.46,28.48,1700.0
2014-04-10 14:50:00,28.48,28.48,28.38,28.4,4300.0,28.48,28.48,28.38,28.4,4300.0
2014-04-10 15:00:00,28.39,28.42,28.2,28.2,4200.0,28.39,28.42,28.2,28.2,4200.0
2014-04-10 15:10:00,28.16,28.29,28.16,28.27,4200.0,28.16,28.29,28.16,28.27,4200.0
2014-04-10 15:20:00,28.27,28.41,28.24,28.41,3500.0,28.27,28.41,28.24,28.41,3500.0
2014-04-10 15:30:00,28.38,28.42,28.29,28.42,2800.0,28.38,28.42,28.29,28.42,2800.0
2014-04-10 15:40:00,28.46,28.47,28.43,28.45,6800.0,28.46,28.47,28.43,28.45,6800.0
2014-04-10 15:50:00,28.45,28.57,28.43,28.43,22200.0,28.45,28.57,28.43,28.43,22200.0
2014-04-11 09:30:00,28.0,28.59,27.82,27.82,9300.0,28.0,28.59,27.82,27.82,9300.0
2014-04-11 09:40:00,27.67,27.96,27.67,27.78,6600.0,27.67,27.96,27.67,27.78,6600.0
2014-04-11 09:50:00,27.78,27.83,27.55,27.55,2000.0,27.78,27.83,27.55,27.55,2000.0
2014-04-11 10:00:00,27.55,27.64,27.39,27.4,6000.0,27.55,27.64,27.39,27.4,6000.0
2014-04-11 10:10:00,27.41,27.42,27.12,27.13,5100.0,27.41,27.42,27.12,27.13,5100.0
2014-04-11 10:20:00,27.11,27.2,27.1,27.2,9600.0,27.11,27.2,27.1,27.2,9600.0
2014-04-11 10:30:00,27.11,27.3,26.95,27.18,17100.0,27.11,27.3,26.95,27.18,17100.0
2014-04-11 10:40:00,27.18,27.23,27.0,27.2,7400.0,27.18,27.23,27.0,27.2,7400.0
2014-04-11 10:50:00,27.2,27.54,27.09,27.32,16200.0,27.2,27.54,27.09,27.32,16200.0
2014-04-11 11:00:00,27.25,27.34,27.08,27.17,9500.0,27.25,27.34,27.08,27.17,9500.0
2014-04-11 11:10:00,27.16,27.53,27.08,27.48,5600.0,27.16,27.53,27.08,27.48,5600.0
2014-04-11 11:20:00,27.44,27.46,27.29,27.44,6600.0,27.44,27.46,27.29,27.44,6600.0
2014-04-11 11:30:00,27.48,27.61,27.48,27.55,18700.0,27.48,27.61,27.48,27.55,18700.0
2014-04-11 11:40:00,27.53,27.57,27.46,27.51,2900.0,27.53,27.57,27.46,27.51,2900.0
2014-04-11 11:50:00,27.57,27.62,27.5,27.51,12400.0,27.57,27.62,27.5,27.51,12400.0
2014-04-11 12:00:00,27.5,27.71,27.5,27.7,2100.0,27.5,27.71,27.5,27.7,2100.0
2014-04-11 12:10:00,27.7,27.7,27.55,27.56,2100.0,27.7,27.7,27.55,27.56,2100.0
2014-04-11 12:20:00,27.55,27.59,27.5,27.55,1400.0,27.55,27.59,27.5,27.55,1400.0
2014-04-11 12:30:00,27.54,27.6,27.49,27.51,1400.0,27.54,27.6,27.49,27.51,1400.0
2014-04-11 12:40:00,27.49,27.54,27.47,27.47,1500.0,27.49,27.54,27.47,27.47,1500.0
2014-04-11 12:50:00,27.47,27.54,27.45,27.54,1100.0,27.47,27.54,27.45,27.54,1100.0
2014-04-11 13:00:00,27.53,27.54,27.42,27.42,2800.0,27.53,27.54,27.42,27.42,2800.0
2014-04-11 13:10:00,27.41,27.45,27.41,27.44,700.0,27.41,27.45,27.41,27.44,700.0
2014-04-11 13:20:00,27.47,27.49,27.41,27.41,1500.0,27.47,27.49,27.41,27.41,1500.0
2014-04-11 13:30:00,27.35,27.35,27.29,27.35,1800.0,27.35,27.35,27.29,27.35,1800.0
2014-04-11 13:40:00,27.38,27.48,27.35,27.35,1500.0,27.38,27.48,27.35,27.35,1500.0
2014-04-11 13:50:00,27.38,27.38,27.28,27.3,1800.0,27.38,27.38,27.28,27.3,1800.0
2014-04-11 14:00:00,27.41,27.58,27.41,27.58,1600.0,27.41,27.58,27.41,27.58,1600.0
2014-04-11 14:10:00,27.52,27.53,27.44,27.5,2600.0,27.52,27.53,27.44,27.5,2600.0
2014-04-11 14:20:00,27.48,27.72,27.48,27.57,7700.0,27.48,27.72,27.48,27.57,7700.0
2014-04-11 14:30:00,27.53,27.54,27.46,27.5,2300.0,27.53,27.54,27.46,27.5,2300.0
2014-04-11 14:40:00,27.5,27.57,27.39,27.41,6800.0,27.5,27.57,27.39,27.41,6800.0
2014-04-11 14:50:00,27.44,27.64,27.43,27.58,2000.0,27.44,27.64,27.43,27.58,2000.0
2014-04-11 15:00:00,27.54,27.59,27.48,27.59,2900.0,27.54,27.59,27.48,27.59,2900.0
2014-04-11 15:10:00,27.56,27.62,27.48,27.48,1500.0,27.56,27.62,27.48,27.48,1500.0
2014-04-11 15:20:00,27.47,27.68,27.47,27.5,2300.0,27.47,27.68,27.47,27.5,2300.0
2014-04-11 15:30:00,27.57,27.6,27.45,27.46,2400.0,27.57,27.6,27.45,27.46,2400.0
2014-04-11 15:40:00,27.56,27.57,27.48,27.51,4100.0,27.56,27.57,27.48,27.51,4100.0
2014-04-11 15:50:00,27.55,27.73,27.51,27.61,18900.0,27.55,27.73,27.51,27.61,18900.0
2014-04-14 09:30:00,27.83,28.1,27.83,27.97,2600.0,27.83,28.1,27.83,27.97,2600.0
2014-04-14 09:40:00,28.07,28.09,27.53,27.78,7000.0,28.07,28.09,27.53,27.78,7000.0
2014-04-14 09:50:00,28.0,28.03,27.98,28.02,700.0,28.0,28.03,27.98,28.02,700.0
2014-04-14 10:00:00,28.03,28.15,27.99,28.15,500.0,28.03,28.15,27.99,28.15,500.0
2014-04-14 10:10:00,28.01,28.07,28.01,28.02,1200.0,28.01,28.07,28.01,28.02,1200.0
2014-04-14 10:20:00,28.02,28.04,27.82,27.87,5900.0,28.02,28.04,27.82,27.87,5900.0
2014-04-14 10:30:00,27.9,27.94,27.9,27.92,1400.0,27.9,27.94,27.9,27.92,1400.0
2014-04-14 10:40:00,27.91,27.92,27.91,27.92,800.0,27.91,27.92,27.91,27.92,800.0
2014-04-14 10:50:00,27.92,27.92,27.92,27.92,1300.0,27.92,27.92,27.92,27.92,1300.0
2014-04-14 11:00:00,27.89,27.9,27.64,27.85,8400.0,27.89,27.9,27.64,27.85,8400.0
2014-04-14 11:10:00,27.85,27.88,27.82,27.85,600.0,27.85,27.88,27.82,27.85,600.0
2014-04-14 11:20:00,27.81,27.81,27.74,27.77,500.0,27.81,27.81,27.74,27.77,500.0
2014-04-14 11:30:00,27.77,27.78,27.74,27.78,900.0,27.77,27.78,27.74,27.78,900.0
2014-04-14 11:40:00,27.74,27.74,27.45,27.5,3000.0,27.74,27.74,27.45,27.5,3000.0
2014-04-14 11:50:00,27.47,27.63,27.47,27.55,1600.0,27.47,27.63,27.47,27.55,1600.0
2014-04-14 12:00:00,27.5,27.54,27.43,27.54,3900.0,27.5,27.54,27.43,27.54,3900.0
2014-04-14 12:10:00,27.53,27.55,27.49,27.49,600.0,27.53,27.55,27.49,27.49,600.0
2014-04-14 12:20:00,27.47,27.5,27.45,27.45,800.0,27.47,27.5,27.45,27.45,800.0
2014-04-14 12:30:00,27.47,27.52,27.45,27.45,5600.0,27.47,27.52,27.45,27.45,5600.0
2014-04-14 12:40:00,27.45,27.45,27.43,27.44,3500.0,27.45,27.45,27.43,27.44,3500.0
2014-04-14 12:50:00,27.42,27.44,27.36,27.42,1000.0,27.42,27.44,27.36,27.42,1000.0
2014-04-14 13:00:00,27.44,27.46,27.34,27.4,1900.0,27.44,27.46,27.34,27.4,1900.0
2014-04-14 13:10:00,27.4,27.4,27.35,27.37,2200.0,27.4,27.4,27.35,27.37,2200.0
2014-04-14 13:20:00,27.35,27.35,27.01,27.11,7600.0,27.35,27.35,27.01,27.11,7600.0
2014-04-14 13:30:00,27.19,27.2,27.14,27.14,3400.0,27.19,27.2,27.14,27.14,3400.0
2014-04-14 13:40:00,27.14,27.17,27.12,27.14,600.0,27.14,27.17,27.12,27.14,600.0
2014-04-14 13:50:00,27.17,27.18,27.1,27.1,4200.0,27.17,27.18,27.1,27.1,4200.0
2014-04-14 14:00:00,27.1,27.15,26.99,27.12,4900.0,27.1,27.15,26.99,27.12,4900.0
2014-04-14 14:10:00,27.15,27.15,27.09,27.12,3800.0,27.15,27.15,27.09,27.12,3800.0
2014-04-14 14:20:00,27.11,27.11,26.98,27.01,2700.0,27.11,27.11,26.98,27.01,2700.0
2014-04-14 14:30:00,27.08,27.17,27.01,27.15,3800.0,27.08,27.17,27.01,27.15,3800.0
2014-04-14 14:40:00,27.14,27.15,27.0,27.11,1000.0,27.14,27.15,27.0,27.11,1000.0
2014-04-14 14:50:00,27.08,27.2,27.05,27.11,3000.0,27.08,27.2,27.05,27.11,3000.0
2014-04-14 15:00:00,27.13,27.13,26.97,27.01,13000.0,27.13,27.13,26.97,27.01,13000.0
2014-04-14 15:10:00,26.99,26.99,26.86,26.92,12700.0,26.99,26.99,26.86,26.92,12700.0
2014-04-14 15:20:00,26.92,27.05,26.88,26.98,18500.0,26.92,27.05,26.88,26.98,18500.0
2014-04-14 15:30:00,27.05,27.25,27.02,27.25,1500.0,27.05,27.25,27.02,27.25,1500.0
2014-04-14 15:40:00,27.25,27.42,27.21,27.41,11200.0,27.25,27.42,27.21,27.41,11200.0
2014-04-14 15:50:00,27.41,27.46,27.31,27.32,16800.0,27.41,27.46,27.31,27.32,16800.0
2014-04-15 09:30:00,27.41,27.41,27.28,27.28,1300.0,27.41,27.41,27.28,27.28,1300.0
2014-04-15 09:40:00,27.35,27.35,27.32,27.32,200.0,27.35,27.35,27.32,27.32,200.0
2014-04-15 09:50:00,27.43,27.52,27.39,27.39,3100.0,27.43,27.52,27.39,27.39,3100.0
2014-04-15 10:00:00,27.34,27.45,27.13,27.13,2600.0,27.34,27.45,27.13,27.13,2600.0
2014-04-15 10:10:00,27.09,27.14,26.97,27.01,4100.0,27.09,27.14,26.97,27.01,4100.0
2014-04-15 10:20:00,27.02,27.04,26.67,26.67,8000.0,27.02,27.04,26.67,26.67,8000.0
2014-04-15 10:30:00,26.68,26.88,26.41,26.88,5100.0,26.68,26.88,26.41,26.88,5100.0
2014-04-15 10:40:00,26.84,27.11,26.84,27.01,6900.0,26.84,27.11,26.84,27.01,6900.0
2014-04-15 10:50:00,27.01,27.01,26.8,26.87,23600.0,27.01,27.01,26.8,26.87,23600.0
2014-04-15 11:00:00,26.86,26.93,26.85,26.9,10800.0,26.86,26.93,26.85,26.9,10800.0
2014-04-15 11:10:00,26.92,26.92,26.79,26.81,3100.0,26.92,26.92,26.79,26.81,3100.0
2014-04-15 11:20:00,26.88,26.88,26.79,26.8,2900.0,26.88,26.88,26.79,26.8,2900.0
2014-04-15 11:30:00,26.85,26.89,26.58,26.75,7200.0,26.85,26.89,26.58,26.75,7200.0
2014-04-15 11:40:00,26.75,26.76,26.51,26.51,7500.0,26.75,26.76,26.51,26.51,7500.0
2014-04-15 11:50:00,26.6,26.64,26.53,26.6,1800.0,26.6,26.64,26.53,26.6,1800.0
2014-04-15 12:00:00,26.71,26.76,26.6,26.6,6200.0,26.71,26.76,26.6,26.6,6200.0
2014-04-15 12:10:00,26.68,26.68,26.51,26.58,1400.0,26.68,26.68,26.51,26.58,1400.0
2014-04-15 12:20:00,26.58,26.79,26.57,26.74,1100.0,26.58,26.79,26.57,26.74,1100.0
2014-04-15 12:30:00,26.76,26.83,26.53,26.64,9100.0,26.76,26.83,26.53,26.64,9100.0
2014-04-15 12:40:00,26.63,26.69,26.43,26.44,11300.0,26.63,26.69,26.43,26.44,11300.0
2014-04-15 12:50:00,26.49,26.6,26.41,26.42,6900.0,26.49,26.6,26.41,26.42,6900.0
2014-04-15 13:00:00,26.5,26.6,26.48,26.5,4700.0,26.5,26.6,26.48,26.5,4700.0
2014-04-15 13:10:00,26.54,26.71,26.51,26.71,1500.0,26.54,26.71,26.51,26.71,1500.0
2014-04-15 13:20:00,26.67,26.71,26.44,26.54,12900.0,26.67,26.71,26.44,26.54,12900.0
2014-04-15 13:30:00,26.58,26.7,26.42,26.5,11500.0,26.58,26.7,26.42,26.5,11500.0
2014-04-15 13:40:00,26.58,26.75,26.58,26.73,1500.0,26.58,26.75,26.58,26.73,1500.0
2014-04-15 13:50:00,26.73,26.8,26.71,26.73,1800.0,26.73,26.8,26.71,26.73,1800.0
2014-04-15 14:00:00,26.8,26.8,26.74,26.74,4000.0,26.8,26.8,26.74,26.74,4000.0
2014-04-15 14:10:00,26.76,26.78,26.76,26.78,1200.0,26.76,26.78,26.76,26.78,1200.0
2014-04-15 14:20:00,26.77,26.79,26.64,26.7,2400.0,26.77,26.79,26.64,26.7,2400.0
2014-04-15 14:30:00,26.66,26.73,26.66,26.72,1700.0,26.66,26.73,26.66,26.72,1700.0
2014-04-15 14:40:00,26.72,26.78,26.7,26.72,8000.0,26.72,26.78,26.7,26.72,8000.0
2014-04-15 14:50:00,26.74,26.75,26.69,26.71,5700.0,26.74,26.75,26.69,26.71,5700.0
2014-04-15 15:00:00,26.72,26.79,26.7,26.71,6600.0,26.72,26.79,26.7,26.71,6600.0
2014-04-15 15:10:00,26.71,26.89,26.65,26.89,2800.0,26.71,26.89,26.65,26.89,2800.0
2014-04-15 15:20:00,26.9,27.01,26.9,27.01,2000.0,26.9,27.01,26.9,27.01,2000.0
2014-04-15 15:30:00,27.05,27.05,26.97,26.97,1700.0,27.05,27.05,26.97,26.97,1700.0
2014-04-15 15:40:00,26.99,27.03,26.97,27.03,3000.0,26.99,27.03,26.97,27.03,3000.0
2014-04-15 15:50:00,27.04,27.09,26.96,26.99,13400.0,27.04,27.09,26.96,26.99,13400.0
2014-04-16 09:30:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2014-04-16 09:40:00,27.14,27.14,26.86,26.96,3900.0,27.14,27.14,26.86,26.96,3900.0
2014-04-16 09:50:00,27.01,27.01,27.01,27.01,100.0,27.01,27.01,27.01,27.01,100.0
2014-04-16 10:00:00,27.05,27.05,27.05,27.05,100.0,27.05,27.05,27.05,27.05,100.0
2014-04-16 10:10:00,27.03,27.03,27.03,27.03,100.0,27.03,27.03,27.03,27.03,100.0
2014-04-16 10:20:00,27.01,27.14,27.0,27.13,2500.0,27.01,27.14,27.0,27.13,2500.0
2014-04-16 10:30:00,27.13,27.13,27.04,27.05,1500.0,27.13,27.13,27.04,27.05,1500.0
2014-04-16 10:40:00,27.07,27.07,27.07,27.07,200.0,27.07,27.07,27.07,27.07,200.0
2014-04-16 10:50:00,27.05,27.05,27.05,27.05,100.0,27.05,27.05,27.05,27.05,100.0
2014-04-16 11:00:00,27.09,27.09,27.02,27.02,2600.0,27.09,27.09,27.02,27.02,2600.0
2014-04-16 11:10:00,27.03,27.06,27.03,27.06,600.0,27.03,27.06,27.03,27.06,600.0
2014-04-16 11:20:00,27.05,27.09,27.05,27.05,300.0,27.05,27.09,27.05,27.05,300.0
2014-04-16 11:30:00,27.06,27.07,27.0,27.07,900.0,27.06,27.07,27.0,27.07,900.0
2014-04-16 11:40:00,27.0,27.0,27.0,27.0,100.0,27.0,27.0,27.0,27.0,100.0
2014-04-16 11:50:00,27.05,27.06,27.05,27.06,300.0,27.05,27.06,27.05,27.06,300.0
2014-04-16 12:00:00,27.07,27.07,27.0,27.03,1600.0,27.07,27.07,27.0,27.03,1600.0
2014-04-16 12:10:00,27.04,27.04,27.0,27.0,200.0,27.04,27.04,27.0,27.0,200.0
2014-04-16 12:20:00,27.01,27.03,26.99,26.99,700.0,27.01,27.03,26.99,26.99,700.0
2014-04-16 12:30:00,26.99,26.99,26.96,26.96,2500.0,26.99,26.99,26.96,26.96,2500.0
2014-04-16 12:40:00,26.97,26.97,26.97,26.97,1200.0,26.97,26.97,26.97,26.97,1200.0
2014-04-16 12:50:00,26.96,26.99,26.94,26.95,2400.0,26.96,26.99,26.94,26.95,2400.0
2014-04-16 13:00:00,26.93,26.95,26.83,26.93,2200.0,26.93,26.95,26.83,26.93,2200.0
2014-04-16 13:10:00,26.95,26.95,26.95,26.95,1400.0,26.95,26.95,26.95,26.95,1400.0
2014-04-16 13:20:00,26.94,26.98,26.94,26.94,3400.0,26.94,26.98,26.94,26.94,3400.0
2014-04-16 13:30:00,26.94,26.94,26.83,26.84,2600.0,26.94,26.94,26.83,26.84,2600.0
2014-04-16 13:40:00,26.91,26.96,26.91,26.93,2000.0,26.91,26.96,26.91,26.93,2000.0
2014-04-16 13:50:00,26.93,26.93,26.86,26.86,2400.0,26.93,26.93,26.86,26.86,2400.0
2014-04-16 14:00:00,26.91,26.96,26.88,26.94,2400.0,26.91,26.96,26.88,26.94,2400.0
2014-04-16 14:10:00,26.92,26.94,26.83,26.83,2300.0,26.92,26.94,26.83,26.83,2300.0
2014-04-16 14:20:00,26.76,26.8,26.59,26.79,3700.0,26.76,26.8,26.59,26.79,3700.0
2014-04-16 14:30:00,26.86,26.93,26.86,26.91,2300.0,26.86,26.93,26.86,26.91,2300.0
2014-04-16 14:40:00,26.93,27.01,26.92,27.01,2000.0,26.93,27.01,26.92,27.01,2000.0
2014-04-16 14:50:00,27.03,27.05,26.98,26.98,2000.0,27.03,27.05,26.98,26.98,2000.0
2014-04-16 15:00:00,27.03,27.03,27.03,27.03,700.0,27.03,27.03,27.03,27.03,700.0
2014-04-16 15:10:00,27.02,27.02,26.99,26.99,1000.0,27.02,27.02,26.99,26.99,1000.0
2014-04-16 15:20:00,27.01,27.08,27.01,27.05,3700.0,27.01,27.08,27.01,27.05,3700.0
2014-04-16 15:30:00,27.01,27.05,26.97,27.02,11100.0,27.01,27.05,26.97,27.02,11100.0
2014-04-16 15:40:00,27.03,27.05,27.0,27.04,8800.0,27.03,27.05,27.0,27.04,8800.0
2014-04-16 15:50:00,27.04,27.12,27.02,27.04,20600.0,27.04,27.12,27.02,27.04,20600.0
2014-04-17 09:30:00,27.04,27.08,26.88,26.88,3600.0,27.04,27.08,26.88,26.88,3600.0
2014-04-17 09:40:00,26.88,26.88,26.72,26.76,1600.0,26.88,26.88,26.72,26.76,1600.0
2014-04-17 09:50:00,26.76,26.76,26.63,26.63,1400.0,26.76,26.76,26.63,26.63,1400.0
2014-04-17 10:00:00,26.73,26.86,26.69,26.86,1200.0,26.73,26.86,26.69,26.86,1200.0
2014-04-17 10:10:00,26.83,26.83,26.82,26.83,1200.0,26.83,26.83,26.82,26.83,1200.0
2014-04-17 10:20:00,26.84,26.87,26.82,26.85,1300.0,26.84,26.87,26.82,26.85,1300.0
2014-04-17 10:30:00,26.8,27.06,26.75,27.06,3500.0,26.8,27.06,26.75,27.06,3500.0
2014-04-17 10:40:00,27.11,27.11,27.03,27.03,700.0,27.11,27.11,27.03,27.03,700.0
2014-04-17 10:50:00,27.07,27.08,26.82,26.9,33500.0,27.07,27.08,26.82,26.9,33500.0
2014-04-17 11:00:00,26.85,26.85,26.85,26.85,100.0,26.85,26.85,26.85,26.85,100.0
2014-04-17 11:10:00,26.92,27.0,26.9,26.9,1500.0,26.92,27.0,26.9,26.9,1500.0
2014-04-17 11:20:00,26.9,27.02,26.9,27.01,8300.0,26.9,27.02,26.9,27.01,8300.0
2014-04-17 11:30:00,26.96,27.03,26.9,26.93,32100.0,26.96,27.03,26.9,26.93,32100.0
2014-04-17 11:40:00,26.9,26.9,26.74,26.74,3800.0,26.9,26.9,26.74,26.74,3800.0
2014-04-17 11:50:00,26.78,26.78,26.43,26.68,8900.0,26.78,26.78,26.43,26.68,8900.0
2014-04-17 12:00:00,26.67,26.85,26.6,26.85,1700.0,26.67,26.85,26.6,26.85,1700.0
2014-04-17 12:10:00,26.9,26.95,26.89,26.95,1300.0,26.9,26.95,26.89,26.95,1300.0
2014-04-17 12:20:00,26.88,26.9,26.83,26.85,1100.0,26.88,26.9,26.83,26.85,1100.0
2014-04-17 12:30:00,26.83,26.83,26.7,26.82,3500.0,26.83,26.83,26.7,26.82,3500.0
2014-04-17 12:40:00,26.82,26.86,26.82,26.86,600.0,26.82,26.86,26.82,26.86,600.0
2014-04-17 12:50:00,26.89,26.89,26.77,26.8,1800.0,26.89,26.89,26.77,26.8,1800.0
2014-04-17 13:00:00,26.86,26.86,26.81,26.81,600.0,26.86,26.86,26.81,26.81,600.0
2014-04-17 13:10:00,26.89,26.93,26.78,26.84,10800.0,26.89,26.93,26.78,26.84,10800.0
2014-04-17 13:20:00,26.84,26.84,26.73,26.76,3500.0,26.84,26.84,26.73,26.76,3500.0
2014-04-17 13:30:00,26.8,26.85,26.76,26.85,1500.0,26.8,26.85,26.76,26.85,1500.0
2014-04-17 13:40:00,26.86,26.87,26.86,26.87,300.0,26.86,26.87,26.86,26.87,300.0
2014-04-17 13:50:00,26.9,26.98,26.9,26.96,1500.0,26.9,26.98,26.9,26.96,1500.0
2014-04-17 14:00:00,26.95,26.95,26.92,26.92,1400.0,26.95,26.95,26.92,26.92,1400.0
2014-04-17 14:10:00,26.92,26.92,26.84,26.9,1500.0,26.92,26.92,26.84,26.9,1500.0
2014-04-17 14:20:00,26.92,26.95,26.84,26.95,2400.0,26.92,26.95,26.84,26.95,2400.0
2014-04-17 14:30:00,26.99,27.02,26.98,27.02,700.0,26.99,27.02,26.98,27.02,700.0
2014-04-17 14:40:00,27.02,27.07,26.99,27.01,4400.0,27.02,27.07,26.99,27.01,4400.0
2014-04-17 14:50:00,26.99,27.05,26.98,27.05,3800.0,26.99,27.05,26.98,27.05,3800.0
2014-04-17 15:00:00,27.05,27.09,27.01,27.07,4600.0,27.05,27.09,27.01,27.07,4600.0
2014-04-17 15:10:00,27.06,27.31,27.06,27.15,6300.0,27.06,27.31,27.06,27.15,6300.0
2014-04-17 15:20:00,27.15,27.22,27.15,27.22,2200.0,27.15,27.22,27.15,27.22,2200.0
2014-04-17 15:30:00,27.26,27.26,27.08,27.09,9300.0,27.26,27.26,27.08,27.09,9300.0
2014-04-17 15:40:00,27.1,27.13,27.04,27.1,9100.0,27.1,27.13,27.04,27.1,9100.0
2014-04-17 15:50:00,27.1,27.1,27.0,27.01,28800.0,27.1,27.1,27.0,27.01,28800.0
2014-04-21 09:30:00,26.94,27.13,26.52,27.0,1000.0,26.94,27.13,26.52,27.0,1000.0
2014-04-21 09:40:00,27.0,27.0,26.68,26.98,1000.0,27.0,27.0,26.68,26.98,1000.0
2014-04-21 09:50:00,26.8,26.93,26.69,26.86,2500.0,26.8,26.93,26.69,26.86,2500.0
2014-04-21 10:00:00,26.72,27.06,26.72,27.06,6100.0,26.72,27.06,26.72,27.06,6100.0
2014-04-21 10:10:00,27.06,27.09,27.03,27.06,1700.0,27.06,27.09,27.03,27.06,1700.0
2014-04-21 10:20:00,27.04,27.09,26.89,26.99,4100.0,27.04,27.09,26.89,26.99,4100.0
2014-04-21 10:30:00,26.91,27.05,26.88,26.97,3200.0,26.91,27.05,26.88,26.97,3200.0
2014-04-21 10:40:00,26.98,27.06,26.96,27.04,2500.0,26.98,27.06,26.96,27.04,2500.0
2014-04-21 10:50:00,27.07,27.07,26.91,26.96,2300.0,27.07,27.07,26.91,26.96,2300.0
2014-04-21 11:00:00,26.99,27.15,26.94,27.15,2500.0,26.99,27.15,26.94,27.15,2500.0
2014-04-21 11:10:00,27.15,27.18,27.13,27.18,1200.0,27.15,27.18,27.13,27.18,1200.0
2014-04-21 11:20:00,27.2,27.2,27.1,27.1,1400.0,27.2,27.2,27.1,27.1,1400.0
2014-04-21 11:30:00,27.08,27.08,27.0,27.01,3300.0,27.08,27.08,27.0,27.01,3300.0
2014-04-21 11:40:00,27.03,27.1,27.01,27.1,1200.0,27.03,27.1,27.01,27.1,1200.0
2014-04-21 11:50:00,27.1,27.12,27.06,27.11,1100.0,27.1,27.12,27.06,27.11,1100.0
2014-04-21 12:00:00,27.09,27.1,27.06,27.1,2000.0,27.09,27.1,27.06,27.1,2000.0
2014-04-21 12:10:00,27.06,27.11,27.05,27.08,1800.0,27.06,27.11,27.05,27.08,1800.0
2014-04-21 12:20:00,27.08,27.16,27.08,27.11,700.0,27.08,27.16,27.08,27.11,700.0
2014-04-21 12:30:00,27.16,27.18,27.09,27.11,2600.0,27.16,27.18,27.09,27.11,2600.0
2014-04-21 12:40:00,27.09,27.09,27.09,27.09,100.0,27.09,27.09,27.09,27.09,100.0
2014-04-21 12:50:00,27.13,27.15,27.09,27.15,1100.0,27.13,27.15,27.09,27.15,1100.0
2014-04-21 13:00:00,27.15,27.19,27.1,27.14,1400.0,27.15,27.19,27.1,27.14,1400.0
2014-04-21 13:10:00,27.15,27.15,27.12,27.13,700.0,27.15,27.15,27.12,27.13,700.0
2014-04-21 13:20:00,27.11,27.11,27.01,27.01,1200.0,27.11,27.11,27.01,27.01,1200.0
2014-04-21 13:30:00,27.02,27.16,27.02,27.14,1900.0,27.02,27.16,27.02,27.14,1900.0
2014-04-21 13:40:00,27.11,27.14,27.11,27.14,200.0,27.11,27.14,27.11,27.14,200.0
2014-04-21 13:50:00,27.16,27.21,27.11,27.17,1700.0,27.16,27.21,27.11,27.17,1700.0
2014-04-21 14:00:00,27.21,27.25,27.15,27.15,2800.0,27.21,27.25,27.15,27.15,2800.0
2014-04-21 14:10:00,27.16,27.17,27.11,27.17,900.0,27.16,27.17,27.11,27.17,900.0
2014-04-21 14:20:00,27.17,27.19,27.08,27.16,10400.0,27.17,27.19,27.08,27.16,10400.0
2014-04-21 14:30:00,27.16,27.16,27.06,27.11,2800.0,27.16,27.16,27.06,27.11,2800.0
2014-04-21 14:40:00,27.11,27.11,27.0,27.0,2800.0,27.11,27.11,27.0,27.0,2800.0
2014-04-21 14:50:00,27.03,27.2,26.98,27.16,7400.0,27.03,27.2,26.98,27.16,7400.0
2014-04-21 15:00:00,27.16,27.26,27.06,27.21,9300.0,27.16,27.26,27.06,27.21,9300.0
2014-04-21 15:10:00,27.15,27.3,27.15,27.24,4500.0,27.15,27.3,27.15,27.24,4500.0
2014-04-21 15:20:00,27.2,27.34,27.15,27.17,9900.0,27.2,27.34,27.15,27.17,9900.0
2014-04-21 15:30:00,27.22,27.22,27.09,27.15,11700.0,27.22,27.22,27.09,27.15,11700.0
2014-04-21 15:40:00,27.16,27.3,27.16,27.28,12200.0,27.16,27.3,27.16,27.28,12200.0
2014-04-21 15:50:00,27.27,27.36,27.25,27.36,20000.0,27.27,27.36,27.25,27.36,20000.0
2014-04-22 09:30:00,27.3,27.3,27.15,27.15,2300.0,27.3,27.3,27.15,27.15,2300.0
2014-04-22 09:40:00,27.19,27.2,27.15,27.2,1200.0,27.19,27.2,27.15,27.2,1200.0
2014-04-22 09:50:00,27.2,27.37,27.17,27.37,3400.0,27.2,27.37,27.17,27.37,3400.0
2014-04-22 10:00:00,27.39,27.46,27.33,27.46,2200.0,27.39,27.46,27.33,27.46,2200.0
2014-04-22 10:10:00,27.41,27.47,27.38,27.47,1400.0,27.41,27.47,27.38,27.47,1400.0
2014-04-22 10:20:00,27.48,27.49,27.28,27.28,3400.0,27.48,27.49,27.28,27.28,3400.0
2014-04-22 10:30:00,27.3,27.32,27.2,27.23,3500.0,27.3,27.32,27.2,27.23,3500.0
2014-04-22 10:40:00,27.2,27.3,27.2,27.24,700.0,27.2,27.3,27.2,27.24,700.0
2014-04-22 10:50:00,27.31,27.34,27.17,27.31,11900.0,27.31,27.34,27.17,27.31,11900.0
2014-04-22 11:00:00,27.31,27.42,27.29,27.41,2600.0,27.31,27.42,27.29,27.41,2600.0
2014-04-22 11:10:00,27.43,27.66,27.41,27.66,2000.0,27.43,27.66,27.41,27.66,2000.0
2014-04-22 11:20:00,27.66,27.71,27.66,27.7,600.0,27.66,27.71,27.66,27.7,600.0
2014-04-22 11:30:00,27.66,27.74,27.66,27.74,1000.0,27.66,27.74,27.66,27.74,1000.0
2014-04-22 11:40:00,27.74,27.74,27.71,27.72,800.0,27.74,27.74,27.71,27.72,800.0
2014-04-22 11:50:00,27.7,27.7,27.66,27.66,600.0,27.7,27.7,27.66,27.66,600.0
2014-04-22 12:00:00,27.66,27.71,27.63,27.71,1200.0,27.66,27.71,27.63,27.71,1200.0
2014-04-22 12:10:00,27.65,27.75,27.65,27.67,2800.0,27.65,27.75,27.65,27.67,2800.0
2014-04-22 12:20:00,27.72,27.75,27.57,27.64,11200.0,27.72,27.75,27.57,27.64,11200.0
2014-04-22 12:30:00,27.68,27.74,27.68,27.74,800.0,27.68,27.74,27.68,27.74,800.0
2014-04-22 12:40:00,27.74,27.81,27.74,27.81,900.0,27.74,27.81,27.74,27.81,900.0
2014-04-22 12:50:00,27.8,27.86,27.75,27.86,1000.0,27.8,27.86,27.75,27.86,1000.0
2014-04-22 13:00:00,27.86,27.86,27.79,27.79,1300.0,27.86,27.86,27.79,27.79,1300.0
2014-04-22 13:10:00,27.77,27.77,27.61,27.64,1100.0,27.77,27.77,27.61,27.64,1100.0
2014-04-22 13:20:00,27.62,27.62,27.62,27.62,100.0,27.62,27.62,27.62,27.62,100.0
2014-04-22 13:30:00,27.63,27.65,27.6,27.6,2100.0,27.63,27.65,27.6,27.6,2100.0
2014-04-22 13:40:00,27.61,27.68,27.6,27.63,1400.0,27.61,27.68,27.6,27.63,1400.0
2014-04-22 13:50:00,27.68,27.8,27.67,27.8,1100.0,27.68,27.8,27.67,27.8,1100.0
2014-04-22 14:00:00,27.8,27.8,27.66,27.66,1700.0,27.8,27.8,27.66,27.66,1700.0
2014-04-22 14:10:00,27.64,27.7,27.64,27.69,900.0,27.64,27.7,27.64,27.69,900.0
2014-04-22 14:20:00,27.74,27.82,27.74,27.76,1400.0,27.74,27.82,27.74,27.76,1400.0
2014-04-22 14:30:00,27.78,27.84,27.78,27.83,3000.0,27.78,27.84,27.78,27.83,3000.0
2014-04-22 14:40:00,27.83,27.88,27.83,27.88,1900.0,27.83,27.88,27.83,27.88,1900.0
2014-04-22 14:50:00,27.88,27.88,27.85,27.86,1600.0,27.88,27.88,27.85,27.86,1600.0
2014-04-22 15:00:00,27.79,27.81,27.78,27.81,700.0,27.79,27.81,27.78,27.81,700.0
2014-04-22 15:10:00,27.78,27.79,27.61,27.74,8700.0,27.78,27.79,27.61,27.74,8700.0
2014-04-22 15:20:00,27.71,27.77,27.68,27.77,2400.0,27.71,27.77,27.68,27.77,2400.0
2014-04-22 15:30:00,27.75,27.76,27.65,27.66,4800.0,27.75,27.76,27.65,27.66,4800.0
2014-04-22 15:40:00,27.69,27.69,27.56,27.59,13600.0,27.69,27.69,27.56,27.59,13600.0
2014-04-22 15:50:00,27.6,27.73,27.56,27.72,36300.0,27.6,27.73,27.56,27.72,36300.0
2014-04-23 09:30:00,27.69,27.87,27.48,27.79,4100.0,27.69,27.87,27.48,27.79,4100.0
2014-04-23 09:40:00,27.78,27.85,27.76,27.77,900.0,27.78,27.85,27.76,27.77,900.0
2014-04-23 09:50:00,27.88,27.88,27.8,27.8,600.0,27.88,27.88,27.8,27.8,600.0
2014-04-23 10:00:00,27.8,27.8,27.71,27.73,7600.0,27.8,27.8,27.71,27.73,7600.0
2014-04-23 10:10:00,27.75,27.81,27.75,27.81,400.0,27.75,27.81,27.75,27.81,400.0
2014-04-23 10:20:00,27.81,27.84,27.78,27.83,1400.0,27.81,27.84,27.78,27.83,1400.0
2014-04-23 10:30:00,27.81,27.84,27.78,27.79,20400.0,27.81,27.84,27.78,27.79,20400.0
2014-04-23 10:40:00,27.76,27.84,27.75,27.84,3300.0,27.76,27.84,27.75,27.84,3300.0
2014-04-23 10:50:00,27.82,27.83,27.8,27.8,5000.0,27.82,27.83,27.8,27.8,5000.0
2014-04-23 11:00:00,27.82,27.87,27.81,27.86,2300.0,27.82,27.87,27.81,27.86,2300.0
2014-04-23 11:10:00,27.87,27.87,27.8,27.8,800.0,27.87,27.87,27.8,27.8,800.0
2014-04-23 11:20:00,27.8,27.83,27.8,27.82,3500.0,27.8,27.83,27.8,27.82,3500.0
2014-04-23 11:30:00,27.83,27.85,27.82,27.85,1000.0,27.83,27.85,27.82,27.85,1000.0
2014-04-23 11:40:00,27.84,27.84,27.82,27.82,1300.0,27.84,27.84,27.82,27.82,1300.0
2014-04-23 11:50:00,27.81,27.82,27.8,27.8,1900.0,27.81,27.82,27.8,27.8,1900.0
2014-04-23 12:00:00,27.8,27.85,27.8,27.81,4000.0,27.8,27.85,27.8,27.81,4000.0
2014-04-23 12:10:00,27.8,27.8,27.79,27.8,1800.0,27.8,27.8,27.79,27.8,1800.0
2014-04-23 12:20:00,27.8,27.84,27.8,27.84,1900.0,27.8,27.84,27.8,27.84,1900.0
2014-04-23 12:30:00,27.81,27.81,27.8,27.8,200.0,27.81,27.81,27.8,27.8,200.0
2014-04-23 12:40:00,27.8,27.81,27.8,27.81,200.0,27.8,27.81,27.8,27.81,200.0
2014-04-23 12:50:00,27.8,27.83,27.8,27.83,1700.0,27.8,27.83,27.8,27.83,1700.0
2014-04-23 13:00:00,27.81,27.82,27.76,27.76,2100.0,27.81,27.82,27.76,27.76,2100.0
2014-04-23 13:10:00,27.8,27.8,27.75,27.76,700.0,27.8,27.8,27.75,27.76,700.0
2014-04-23 13:20:00,27.79,27.79,27.75,27.77,2300.0,27.79,27.79,27.75,27.77,2300.0
2014-04-23 13:30:00,27.78,27.84,27.76,27.76,2900.0,27.78,27.84,27.76,27.76,2900.0
2014-04-23 13:40:00,27.76,27.82,27.74,27.8,6500.0,27.76,27.82,27.74,27.8,6500.0
2014-04-23 13:50:00,27.8,27.8,27.75,27.75,2600.0,27.8,27.8,27.75,27.75,2600.0
2014-04-23 14:00:00,27.76,27.8,27.75,27.79,2600.0,27.76,27.8,27.75,27.79,2600.0
2014-04-23 14:10:00,27.75,27.78,27.63,27.63,3700.0,27.75,27.78,27.63,27.63,3700.0
2014-04-23 14:20:00,27.63,27.63,27.56,27.6,2000.0,27.63,27.63,27.56,27.6,2000.0
2014-04-23 14:30:00,27.6,27.6,27.54,27.57,3200.0,27.6,27.6,27.54,27.57,3200.0
2014-04-23 14:40:00,27.58,27.72,27.56,27.68,7000.0,27.58,27.72,27.56,27.68,7000.0
2014-04-23 14:50:00,27.63,27.69,27.59,27.69,3700.0,27.63,27.69,27.59,27.69,3700.0
2014-04-23 15:00:00,27.7,27.7,27.59,27.63,3200.0,27.7,27.7,27.59,27.63,3200.0
2014-04-23 15:10:00,27.63,27.7,27.51,27.54,5300.0,27.63,27.7,27.51,27.54,5300.0
2014-04-23 15:20:00,27.57,27.57,27.5,27.5,2400.0,27.57,27.57,27.5,27.5,2400.0
2014-04-23 15:30:00,27.5,27.54,27.39,27.4,3800.0,27.5,27.54,27.39,27.4,3800.0
2014-04-23 15:40:00,27.4,27.41,27.2,27.31,10100.0,27.4,27.41,27.2,27.31,10100.0
2014-04-23 15:50:00,27.32,27.52,27.32,27.52,26300.0,27.32,27.52,27.32,27.52,26300.0
2014-04-24 09:30:00,27.54,27.65,27.29,27.35,1200.0,27.54,27.65,27.29,27.35,1200.0
2014-04-24 09:40:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2014-04-24 09:50:00,27.15,27.21,26.93,26.93,4600.0,27.15,27.21,26.93,26.93,4600.0
2014-04-24 10:00:00,26.95,26.95,26.92,26.92,200.0,26.95,26.95,26.92,26.92,200.0
2014-04-24 10:10:00,26.96,27.15,26.94,26.98,1800.0,26.96,27.15,26.94,26.98,1800.0
2014-04-24 10:20:00,27.12,27.12,27.12,27.12,200.0,27.12,27.12,27.12,27.12,200.0
2014-04-24 10:30:00,27.13,27.26,27.09,27.19,2600.0,27.13,27.26,27.09,27.19,2600.0
2014-04-24 10:40:00,27.18,27.18,27.09,27.15,1900.0,27.18,27.18,27.09,27.15,1900.0
2014-04-24 10:50:00,27.13,27.16,27.1,27.1,700.0,27.13,27.16,27.1,27.1,700.0
2014-04-24 11:00:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2014-04-24 11:10:00,27.15,27.52,27.15,27.38,11500.0,27.15,27.52,27.15,27.38,11500.0
2014-04-24 11:20:00,27.41,27.41,27.35,27.35,400.0,27.41,27.41,27.35,27.35,400.0
2014-04-24 11:30:00,27.42,27.42,27.41,27.41,200.0,27.42,27.42,27.41,27.41,200.0
2014-04-24 11:40:00,27.41,27.42,27.41,27.41,400.0,27.41,27.42,27.41,27.41,400.0
2014-04-24 11:50:00,27.38,27.52,27.38,27.52,3000.0,27.38,27.52,27.38,27.52,3000.0
2014-04-24 12:00:00,27.52,27.57,27.46,27.57,2300.0,27.52,27.57,27.46,27.57,2300.0
2014-04-24 12:10:00,27.51,27.63,27.47,27.54,8100.0,27.51,27.63,27.47,27.54,8100.0
2014-04-24 12:20:00,27.5,27.55,27.46,27.46,800.0,27.5,27.55,27.46,27.46,800.0
2014-04-24 12:30:00,27.5,27.5,27.46,27.47,1900.0,27.5,27.5,27.46,27.47,1900.0
2014-04-24 12:40:00,27.5,27.55,27.49,27.55,400.0,27.5,27.55,27.49,27.55,400.0
2014-04-24 12:50:00,27.57,27.58,27.55,27.57,700.0,27.57,27.58,27.55,27.57,700.0
2014-04-24 13:00:00,27.57,27.59,27.55,27.58,3200.0,27.57,27.59,27.55,27.58,3200.0
2014-04-24 13:10:00,27.59,27.77,27.57,27.65,2000.0,27.59,27.77,27.57,27.65,2000.0
2014-04-24 13:20:00,27.63,27.66,27.57,27.57,1800.0,27.63,27.66,27.57,27.57,1800.0
2014-04-24 13:30:00,27.56,27.56,27.37,27.43,4100.0,27.56,27.56,27.37,27.43,4100.0
2014-04-24 13:40:00,27.38,27.38,27.38,27.38,100.0,27.38,27.38,27.38,27.38,100.0
2014-04-24 13:50:00,27.41,27.45,27.41,27.41,2000.0,27.41,27.45,27.41,27.41,2000.0
2014-04-24 14:00:00,27.42,27.66,27.4,27.6,13400.0,27.42,27.66,27.4,27.6,13400.0
2014-04-24 14:10:00,27.55,27.68,27.51,27.61,1700.0,27.55,27.68,27.51,27.61,1700.0
2014-04-24 14:20:00,27.66,27.67,27.57,27.61,3200.0,27.66,27.67,27.57,27.61,3200.0
2014-04-24 14:30:00,27.61,27.63,27.51,27.6,5000.0,27.61,27.63,27.51,27.6,5000.0
2014-04-24 14:40:00,27.6,27.6,27.6,27.6,100.0,27.6,27.6,27.6,27.6,100.0
2014-04-24 14:50:00,27.59,27.61,27.44,27.44,1500.0,27.59,27.61,27.44,27.44,1500.0
2014-04-24 15:00:00,27.48,27.59,27.48,27.59,2400.0,27.48,27.59,27.48,27.59,2400.0
2014-04-24 15:10:00,27.54,27.66,27.5,27.66,5800.0,27.54,27.66,27.5,27.66,5800.0
2014-04-24 15:20:00,27.59,27.65,27.56,27.56,1900.0,27.59,27.65,27.56,27.56,1900.0
2014-04-24 15:30:00,27.55,27.66,27.54,27.59,4300.0,27.55,27.66,27.54,27.59,4300.0
2014-04-24 15:40:00,27.65,27.7,27.57,27.68,10700.0,27.65,27.7,27.57,27.68,10700.0
2014-04-24 15:50:00,27.69,28.0,27.5,27.93,68700.0,27.69,28.0,27.5,27.93,68700.0
2014-04-25 09:30:00,27.82,27.91,27.67,27.68,3200.0,27.82,27.91,27.67,27.68,3200.0
2014-04-25 09:40:00,27.68,27.84,27.64,27.81,600.0,27.68,27.84,27.64,27.81,600.0
2014-04-25 09:50:00,27.78,27.81,27.63,27.63,1100.0,27.78,27.81,27.63,27.63,1100.0
2014-04-25 10:00:00,27.53,27.58,27.39,27.51,4600.0,27.53,27.58,27.39,27.51,4600.0
2014-04-25 10:10:00,27.49,27.54,27.46,27.54,1800.0,27.49,27.54,27.46,27.54,1800.0
2014-04-25 10:20:00,27.53,27.61,27.51,27.52,1400.0,27.53,27.61,27.51,27.52,1400.0
2014-04-25 10:30:00,27.59,27.64,27.48,27.57,7000.0,27.59,27.64,27.48,27.57,7000.0
2014-04-25 10:40:00,27.57,27.58,27.52,27.58,1700.0,27.57,27.58,27.52,27.58,1700.0
2014-04-25 10:50:00,27.55,27.62,27.51,27.52,6400.0,27.55,27.62,27.51,27.52,6400.0
2014-04-25 11:00:00,27.51,27.55,27.46,27.55,1700.0,27.51,27.55,27.46,27.55,1700.0
2014-04-25 11:10:00,27.57,27.61,27.52,27.59,1000.0,27.57,27.61,27.52,27.59,1000.0
2014-04-25 11:20:00,27.61,27.69,27.58,27.69,1000.0,27.61,27.69,27.58,27.69,1000.0
2014-04-25 11:30:00,27.64,27.68,27.61,27.68,1000.0,27.64,27.68,27.61,27.68,1000.0
2014-04-25 11:40:00,27.65,27.67,27.45,27.53,3500.0,27.65,27.67,27.45,27.53,3500.0
2014-04-25 11:50:00,27.58,27.69,27.57,27.62,1100.0,27.58,27.69,27.57,27.62,1100.0
2014-04-25 12:00:00,27.54,27.55,27.48,27.55,1600.0,27.54,27.55,27.48,27.55,1600.0
2014-04-25 12:10:00,27.6,27.71,27.6,27.66,2000.0,27.6,27.71,27.6,27.66,2000.0
2014-04-25 12:20:00,27.67,27.69,27.5,27.5,4600.0,27.67,27.69,27.5,27.5,4600.0
2014-04-25 12:30:00,27.53,27.76,27.41,27.66,14900.0,27.53,27.76,27.41,27.66,14900.0
2014-04-25 12:40:00,27.72,27.72,27.62,27.66,7300.0,27.72,27.72,27.62,27.66,7300.0
2014-04-25 12:50:00,27.66,27.8,27.66,27.8,3300.0,27.66,27.8,27.66,27.8,3300.0
2014-04-25 13:00:00,27.81,27.85,27.77,27.77,1400.0,27.81,27.85,27.77,27.77,1400.0
2014-04-25 13:10:00,27.82,27.84,27.82,27.84,1400.0,27.82,27.84,27.82,27.84,1400.0
2014-04-25 13:20:00,27.87,27.87,27.78,27.83,1700.0,27.87,27.87,27.78,27.83,1700.0
2014-04-25 13:30:00,27.81,27.83,27.75,27.75,1900.0,27.81,27.83,27.75,27.75,1900.0
2014-04-25 13:40:00,27.78,27.9,27.78,27.9,1300.0,27.78,27.9,27.78,27.9,1300.0
2014-04-25 13:50:00,27.89,27.91,27.81,27.82,1200.0,27.89,27.91,27.81,27.82,1200.0
2014-04-25 14:00:00,27.87,27.87,27.78,27.84,1700.0,27.87,27.87,27.78,27.84,1700.0
2014-04-25 14:10:00,27.84,27.84,27.7,27.75,10200.0,27.84,27.84,27.7,27.75,10200.0
2014-04-25 14:20:00,27.71,27.73,27.7,27.71,3300.0,27.71,27.73,27.7,27.71,3300.0
2014-04-25 14:30:00,27.7,27.89,27.67,27.89,2800.0,27.7,27.89,27.67,27.89,2800.0
2014-04-25 14:40:00,27.88,27.9,27.77,27.77,1800.0,27.88,27.9,27.77,27.77,1800.0
2014-04-25 14:50:00,27.79,27.79,27.71,27.74,2000.0,27.79,27.79,27.71,27.74,2000.0
2014-04-25 15:00:00,27.73,27.73,27.68,27.71,500.0,27.73,27.73,27.68,27.71,500.0
2014-04-25 15:10:00,27.71,27.71,27.48,27.56,1800.0,27.71,27.71,27.48,27.56,1800.0
2014-04-25 15:20:00,27.55,27.64,27.53,27.6,1200.0,27.55,27.64,27.53,27.6,1200.0
2014-04-25 15:30:00,27.61,27.73,27.59,27.71,3000.0,27.61,27.73,27.59,27.71,3000.0
2014-04-25 15:40:00,27.68,27.72,27.52,27.61,6200.0,27.68,27.72,27.52,27.61,6200.0
2014-04-25 15:50:00,27.61,27.72,27.52,27.65,26300.0,27.61,27.72,27.52,27.65,26300.0
2014-04-28 09:30:00,27.82,28.45,27.82,28.42,8800.0,27.82,28.45,27.82,28.42,8800.0
2014-04-28 09:40:00,28.39,28.43,28.14,28.18,3400.0,28.39,28.43,28.14,28.18,3400.0
2014-04-28 09:50:00,27.72,27.8,27.68,27.8,400.0,27.72,27.8,27.68,27.8,400.0
2014-04-28 10:00:00,27.8,28.2,27.8,27.91,24300.0,27.8,28.2,27.8,27.91,24300.0
2014-04-28 10:10:00,27.97,28.28,27.97,28.28,1900.0,27.97,28.28,27.97,28.28,1900.0
2014-04-28 10:20:00,28.35,28.35,28.15,28.15,1700.0,28.35,28.35,28.15,28.15,1700.0
2014-04-28 10:30:00,28.26,28.26,28.12,28.2,1500.0,28.26,28.26,28.12,28.2,1500.0
2014-04-28 10:40:00,28.11,28.11,28.01,28.02,2900.0,28.11,28.11,28.01,28.02,2900.0
2014-04-28 10:50:00,27.98,28.02,27.85,27.85,2300.0,27.98,28.02,27.85,27.85,2300.0
2014-04-28 11:00:00,27.88,27.89,27.85,27.87,700.0,27.88,27.89,27.85,27.87,700.0
2014-04-28 11:10:00,27.87,27.87,27.71,27.73,1300.0,27.87,27.87,27.71,27.73,1300.0
2014-04-28 11:20:00,27.66,27.66,27.47,27.47,3200.0,27.66,27.66,27.47,27.47,3200.0
2014-04-28 11:30:00,27.51,27.62,27.51,27.62,1500.0,27.51,27.62,27.51,27.62,1500.0
2014-04-28 11:40:00,27.62,27.66,27.59,27.64,2100.0,27.62,27.66,27.59,27.64,2100.0
2014-04-28 11:50:00,27.7,27.7,27.54,27.54,1600.0,27.7,27.7,27.54,27.54,1600.0
2014-04-28 12:00:00,27.55,27.55,27.35,27.39,3500.0,27.55,27.55,27.35,27.39,3500.0
2014-04-28 12:10:00,27.35,27.49,27.28,27.43,12600.0,27.35,27.49,27.28,27.43,12600.0
2014-04-28 12:20:00,27.42,27.62,27.42,27.6,3200.0,27.42,27.62,27.42,27.6,3200.0
2014-04-28 12:30:00,27.65,27.68,27.6,27.61,5000.0,27.65,27.68,27.6,27.61,5000.0
2014-04-28 12:40:00,27.62,27.89,27.62,27.89,2700.0,27.62,27.89,27.62,27.89,2700.0
2014-04-28 12:50:00,27.87,27.88,27.83,27.86,5900.0,27.87,27.88,27.83,27.86,5900.0
2014-04-28 13:00:00,27.84,27.97,27.83,27.9,8200.0,27.84,27.97,27.83,27.9,8200.0
2014-04-28 13:10:00,27.87,27.99,27.87,27.93,39700.0,27.87,27.99,27.87,27.93,39700.0
2014-04-28 13:20:00,27.93,27.98,27.93,27.97,2400.0,27.93,27.98,27.93,27.97,2400.0
2014-04-28 13:30:00,27.97,27.98,27.91,27.97,2900.0,27.97,27.98,27.91,27.97,2900.0
2014-04-28 13:40:00,27.95,27.99,27.91,27.98,20300.0,27.95,27.99,27.91,27.98,20300.0
2014-04-28 13:50:00,27.96,28.0,27.95,27.95,5300.0,27.96,28.0,27.95,27.95,5300.0
2014-04-28 14:00:00,27.95,27.98,27.95,27.98,2900.0,27.95,27.98,27.95,27.98,2900.0
2014-04-28 14:10:00,28.0,28.01,27.97,28.0,2000.0,28.0,28.01,27.97,28.0,2000.0
2014-04-28 14:20:00,28.0,28.05,27.98,28.05,5900.0,28.0,28.05,27.98,28.05,5900.0
2014-04-28 14:30:00,28.03,28.16,28.01,28.16,3900.0,28.03,28.16,28.01,28.16,3900.0
2014-04-28 14:40:00,28.17,28.2,28.15,28.18,2300.0,28.17,28.2,28.15,28.18,2300.0
2014-04-28 14:50:00,28.15,28.2,28.15,28.15,3500.0,28.15,28.2,28.15,28.15,3500.0
2014-04-28 15:00:00,28.15,28.39,28.15,28.39,6300.0,28.15,28.39,28.15,28.39,6300.0
2014-04-28 15:10:00,28.32,28.57,28.32,28.5,15700.0,28.32,28.57,28.32,28.5,15700.0
2014-04-28 15:20:00,28.53,28.55,28.42,28.5,35500.0,28.53,28.55,28.42,28.5,35500.0
2014-04-28 15:30:00,28.54,28.58,28.5,28.58,3800.0,28.54,28.58,28.5,28.58,3800.0
2014-04-28 15:40:00,28.58,28.62,28.55,28.59,77100.0,28.58,28.62,28.55,28.59,77100.0
2014-04-28 15:50:00,28.59,28.82,28.52,28.77,37400.0,28.59,28.82,28.52,28.77,37400.0
2014-04-29 09:30:00,28.3,28.3,27.43,27.5,23600.0,28.3,28.3,27.43,27.5,23600.0
2014-04-29 09:40:00,27.55,27.66,27.46,27.66,11600.0,27.55,27.66,27.46,27.66,11600.0
2014-04-29 09:50:00,27.69,27.97,27.6,27.95,12100.0,27.69,27.97,27.6,27.95,12100.0
2014-04-29 10:00:00,27.95,28.0,27.84,27.84,14100.0,27.95,28.0,27.84,27.84,14100.0
2014-04-29 10:10:00,27.76,27.78,27.68,27.69,6300.0,27.76,27.78,27.68,27.69,6300.0
2014-04-29 10:20:00,27.69,27.72,27.62,27.67,4500.0,27.69,27.72,27.62,27.67,4500.0
2014-04-29 10:30:00,27.62,27.8,27.62,27.75,6000.0,27.62,27.8,27.62,27.75,6000.0
2014-04-29 10:40:00,27.74,27.84,27.74,27.77,7100.0,27.74,27.84,27.74,27.77,7100.0
2014-04-29 10:50:00,27.77,27.81,27.72,27.74,5800.0,27.77,27.81,27.72,27.74,5800.0
2014-04-29 11:00:00,27.7,27.75,27.63,27.63,8400.0,27.7,27.75,27.63,27.63,8400.0
2014-04-29 11:10:00,27.62,27.62,27.53,27.54,9600.0,27.62,27.62,27.53,27.54,9600.0
2014-04-29 11:20:00,27.56,27.76,27.56,27.71,8400.0,27.56,27.76,27.56,27.71,8400.0
2014-04-29 11:30:00,27.71,27.83,27.53,27.76,24800.0,27.71,27.83,27.53,27.76,24800.0
2014-04-29 11:40:00,27.76,27.82,27.54,27.67,38600.0,27.76,27.82,27.54,27.67,38600.0
2014-04-29 11:50:00,27.6,27.71,27.57,27.7,2800.0,27.6,27.71,27.57,27.7,2800.0
2014-04-29 12:00:00,27.7,27.76,27.7,27.73,3400.0,27.7,27.76,27.7,27.73,3400.0
2014-04-29 12:10:00,27.76,27.81,27.68,27.72,9900.0,27.76,27.81,27.68,27.72,9900.0
2014-04-29 12:20:00,27.72,27.75,27.63,27.65,3400.0,27.72,27.75,27.63,27.65,3400.0
2014-04-29 12:30:00,27.63,27.74,27.48,27.5,6200.0,27.63,27.74,27.48,27.5,6200.0
2014-04-29 12:40:00,27.45,27.58,27.45,27.5,4800.0,27.45,27.58,27.45,27.5,4800.0
2014-04-29 12:50:00,27.5,27.6,27.47,27.47,9800.0,27.5,27.6,27.47,27.47,9800.0
2014-04-29 13:00:00,27.48,27.55,27.43,27.5,6800.0,27.48,27.55,27.43,27.5,6800.0
2014-04-29 13:10:00,27.57,27.6,27.53,27.55,7100.0,27.57,27.6,27.53,27.55,7100.0
2014-04-29 13:20:00,27.6,27.62,27.55,27.62,13100.0,27.6,27.62,27.55,27.62,13100.0
2014-04-29 13:30:00,27.62,27.62,27.53,27.54,4300.0,27.62,27.62,27.53,27.54,4300.0
2014-04-29 13:40:00,27.53,27.54,27.45,27.5,4200.0,27.53,27.54,27.45,27.5,4200.0
2014-04-29 13:50:00,27.45,27.56,27.45,27.56,3600.0,27.45,27.56,27.45,27.56,3600.0
2014-04-29 14:00:00,27.54,27.57,27.45,27.45,4000.0,27.54,27.57,27.45,27.45,4000.0
2014-04-29 14:10:00,27.46,27.46,27.28,27.29,7700.0,27.46,27.46,27.28,27.29,7700.0
2014-04-29 14:20:00,27.31,27.44,27.3,27.37,4100.0,27.31,27.44,27.3,27.37,4100.0
2014-04-29 14:30:00,27.38,27.47,27.38,27.45,5200.0,27.38,27.47,27.38,27.45,5200.0
2014-04-29 14:40:00,27.41,27.42,27.35,27.35,4800.0,27.41,27.42,27.35,27.35,4800.0
2014-04-29 14:50:00,27.32,27.36,27.25,27.27,8900.0,27.32,27.36,27.25,27.27,8900.0
2014-04-29 15:00:00,27.28,27.4,27.22,27.25,16400.0,27.28,27.4,27.22,27.25,16400.0
2014-04-29 15:10:00,27.25,27.35,27.22,27.23,10300.0,27.25,27.35,27.22,27.23,10300.0
2014-04-29 15:20:00,27.25,27.25,26.93,27.1,12800.0,27.25,27.25,26.93,27.1,12800.0
2014-04-29 15:30:00,27.1,27.17,26.94,27.03,28600.0,27.1,27.17,26.94,27.03,28600.0
2014-04-29 15:40:00,27.04,27.23,27.04,27.17,30800.0,27.04,27.23,27.04,27.17,30800.0
2014-04-29 15:50:00,27.17,27.25,27.15,27.16,54200.0,27.17,27.25,27.15,27.16,54200.0
2014-04-30 09:30:00,26.7,26.73,26.3,26.58,69200.0,26.7,26.73,26.3,26.58,69200.0
2014-04-30 09:40:00,26.59,26.59,26.27,26.46,22100.0,26.59,26.59,26.27,26.46,22100.0
2014-04-30 09:50:00,26.35,26.45,26.13,26.23,20900.0,26.35,26.45,26.13,26.23,20900.0
2014-04-30 10:00:00,26.23,26.41,26.18,26.4,19000.0,26.23,26.41,26.18,26.4,19000.0
2014-04-30 10:10:00,26.4,26.55,26.31,26.31,10100.0,26.4,26.55,26.31,26.31,10100.0
2014-04-30 10:20:00,26.31,26.43,26.31,26.35,11800.0,26.31,26.43,26.31,26.35,11800.0
2014-04-30 10:30:00,26.32,26.35,26.2,26.27,15200.0,26.32,26.35,26.2,26.27,15200.0
2014-04-30 10:40:00,26.27,26.27,25.94,25.99,43600.0,26.27,26.27,25.94,25.99,43600.0
2014-04-30 10:50:00,25.99,26.03,25.78,26.0,30500.0,25.99,26.03,25.78,26.0,30500.0
2014-04-30 11:00:00,26.0,26.0,25.8,25.8,25800.0,26.0,26.0,25.8,25.8,25800.0
2014-04-30 11:10:00,25.84,25.94,25.7,25.89,36400.0,25.84,25.94,25.7,25.89,36400.0
2014-04-30 11:20:00,25.87,25.91,25.47,25.64,40600.0,25.87,25.91,25.47,25.64,40600.0
2014-04-30 11:30:00,25.66,25.66,25.6,25.62,3500.0,25.66,25.66,25.6,25.62,3500.0
2014-04-30 11:40:00,25.62,25.68,25.6,25.63,13500.0,25.62,25.68,25.6,25.63,13500.0
2014-04-30 11:50:00,25.67,25.89,25.62,25.89,14400.0,25.67,25.89,25.62,25.89,14400.0
2014-04-30 12:00:00,25.89,25.9,25.63,25.79,21700.0,25.89,25.9,25.63,25.79,21700.0
2014-04-30 12:10:00,25.78,25.9,25.66,25.9,16300.0,25.78,25.9,25.66,25.9,16300.0
2014-04-30 12:20:00,25.9,25.92,25.8,25.89,10800.0,25.9,25.92,25.8,25.89,10800.0
2014-04-30 12:30:00,25.89,25.92,25.83,25.88,18900.0,25.89,25.92,25.83,25.88,18900.0
2014-04-30 12:40:00,25.9,25.94,25.88,25.89,17000.0,25.9,25.94,25.88,25.89,17000.0
2014-04-30 12:50:00,25.9,25.92,25.85,25.88,6800.0,25.9,25.92,25.85,25.88,6800.0
2014-04-30 13:00:00,25.89,26.09,25.85,26.07,43600.0,25.89,26.09,25.85,26.07,43600.0
2014-04-30 13:10:00,26.04,26.14,25.7,25.78,29500.0,26.04,26.14,25.7,25.78,29500.0
2014-04-30 13:20:00,25.73,25.94,25.73,25.9,25100.0,25.73,25.94,25.73,25.9,25100.0
2014-04-30 13:30:00,25.84,26.01,25.84,26.01,12900.0,25.84,26.01,25.84,26.01,12900.0
2014-04-30 13:40:00,26.0,26.05,25.8,25.83,16300.0,26.0,26.05,25.8,25.83,16300.0
2014-04-30 13:50:00,25.84,25.9,25.74,25.79,14000.0,25.84,25.9,25.74,25.79,14000.0
2014-04-30 14:00:00,25.77,25.82,25.71,25.8,28900.0,25.77,25.82,25.71,25.8,28900.0
2014-04-30 14:10:00,25.8,25.83,25.77,25.83,18300.0,25.8,25.83,25.77,25.83,18300.0
2014-04-30 14:20:00,25.82,25.96,25.77,25.89,19200.0,25.82,25.96,25.77,25.89,19200.0
2014-04-30 14:30:00,25.89,26.0,25.84,25.98,26700.0,25.89,26.0,25.84,25.98,26700.0
2014-04-30 14:40:00,25.99,26.4,25.98,26.1,76000.0,25.99,26.4,25.98,26.1,76000.0
2014-04-30 14:50:00,26.06,26.44,26.0,26.1,180200.0,26.06,26.44,26.0,26.1,180200.0
2014-04-30 15:00:00,26.09,26.29,26.05,26.11,47600.0,26.09,26.29,26.05,26.11,47600.0
2014-04-30 15:10:00,26.1,26.1,25.95,25.97,50500.0,26.1,26.1,25.95,25.97,50500.0
2014-04-30 15:20:00,25.98,26.01,25.9,26.0,32800.0,25.98,26.01,25.9,26.0,32800.0
2014-04-30 15:30:00,26.0,26.05,25.91,25.95,49800.0,26.0,26.05,25.91,25.95,49800.0
2014-04-30 15:40:00,25.97,26.0,25.8,25.9,53800.0,25.97,26.0,25.8,25.9,53800.0
2014-04-30 15:50:00,25.9,26.1,25.84,25.98,149200.0,25.9,26.1,25.84,25.98,149200.0
2014-05-01 09:30:00,26.6,27.2,26.58,27.15,1525200.0,26.6,27.2,26.58,27.15,1525200.0
2014-05-01 09:40:00,27.15,27.5,26.99,27.39,616700.0,27.15,27.5,26.99,27.39,616700.0
2014-05-01 09:50:00,27.39,27.43,27.0,27.34,373100.0,27.39,27.43,27.0,27.34,373100.0
2014-05-01 10:00:00,27.34,27.58,27.33,27.36,212200.0,27.34,27.58,27.33,27.36,212200.0
2014-05-01 10:10:00,27.35,27.37,27.05,27.1,111000.0,27.35,27.37,27.05,27.1,111000.0
2014-05-01 10:20:00,27.1,27.24,27.03,27.2,67500.0,27.1,27.24,27.03,27.2,67500.0
2014-05-01 10:30:00,27.2,27.35,27.15,27.33,47800.0,27.2,27.35,27.15,27.33,47800.0
2014-05-01 10:40:00,27.31,27.35,27.25,27.26,119200.0,27.31,27.35,27.25,27.26,119200.0
2014-05-01 10:50:00,27.25,27.28,27.05,27.05,59100.0,27.25,27.28,27.05,27.05,59100.0
2014-05-01 11:00:00,27.05,27.09,26.8,26.96,85900.0,27.05,27.09,26.8,26.96,85900.0
2014-05-01 11:10:00,26.95,27.02,26.9,26.96,38200.0,26.95,27.02,26.9,26.96,38200.0
2014-05-01 11:20:00,26.95,27.09,26.9,26.95,27400.0,26.95,27.09,26.9,26.95,27400.0
2014-05-01 11:30:00,26.95,27.28,26.94,27.13,83600.0,26.95,27.28,26.94,27.13,83600.0
2014-05-01 11:40:00,27.15,27.15,26.9,27.02,76800.0,27.15,27.15,26.9,27.02,76800.0
2014-05-01 11:50:00,27.01,27.14,27.0,27.0,19200.0,27.01,27.14,27.0,27.0,19200.0
2014-05-01 12:00:00,27.05,27.28,27.03,27.11,33400.0,27.05,27.28,27.03,27.11,33400.0
2014-05-01 12:10:00,27.11,27.22,27.1,27.18,22600.0,27.11,27.22,27.1,27.18,22600.0
2014-05-01 12:20:00,27.19,27.52,27.18,27.49,79100.0,27.19,27.52,27.18,27.49,79100.0
2014-05-01 12:30:00,27.5,27.51,27.38,27.5,68700.0,27.5,27.51,27.38,27.5,68700.0
2014-05-01 12:40:00,27.49,27.63,27.18,27.21,105800.0,27.49,27.63,27.18,27.21,105800.0
2014-05-01 12:50:00,27.2,27.51,27.2,27.34,49000.0,27.2,27.51,27.2,27.34,49000.0
2014-05-01 13:00:00,27.35,27.47,27.31,27.41,32700.0,27.35,27.47,27.31,27.41,32700.0
2014-05-01 13:10:00,27.44,27.44,27.28,27.37,23100.0,27.44,27.44,27.28,27.37,23100.0
2014-05-01 13:20:00,27.39,27.44,27.24,27.38,28100.0,27.39,27.44,27.24,27.38,28100.0
2014-05-01 13:30:00,27.38,27.44,27.27,27.29,80000.0,27.38,27.44,27.27,27.29,80000.0
2014-05-01 13:40:00,27.31,27.36,27.17,27.3,43600.0,27.31,27.36,27.17,27.3,43600.0
2014-05-01 13:50:00,27.3,27.3,27.2,27.2,46100.0,27.3,27.3,27.2,27.2,46100.0
2014-05-01 14:00:00,27.22,27.29,26.97,27.29,97600.0,27.22,27.29,26.97,27.29,97600.0
2014-05-01 14:10:00,27.3,27.38,27.3,27.38,13500.0,27.3,27.38,27.3,27.38,13500.0
2014-05-01 14:20:00,27.38,27.52,27.36,27.47,24200.0,27.38,27.52,27.36,27.47,24200.0
2014-05-01 14:30:00,27.48,27.49,27.33,27.34,20600.0,27.48,27.49,27.33,27.34,20600.0
2014-05-01 14:40:00,27.35,27.35,27.19,27.24,60600.0,27.35,27.35,27.19,27.24,60600.0
2014-05-01 14:50:00,27.25,27.25,27.06,27.17,32900.0,27.25,27.25,27.06,27.17,32900.0
2014-05-01 15:00:00,27.19,27.19,27.11,27.14,20800.0,27.19,27.19,27.11,27.14,20800.0
2014-05-01 15:10:00,27.13,27.22,27.07,27.16,54200.0,27.13,27.22,27.07,27.16,54200.0
2014-05-01 15:20:00,27.16,27.22,27.09,27.1,56700.0,27.16,27.22,27.09,27.1,56700.0
2014-05-01 15:30:00,27.1,27.25,27.1,27.24,31500.0,27.1,27.25,27.1,27.24,31500.0
2014-05-01 15:40:00,27.25,27.33,27.11,27.3,150400.0,27.25,27.33,27.11,27.3,150400.0
2014-05-01 15:50:00,27.3,27.5,27.28,27.42,310300.0,27.3,27.5,27.28,27.42,310300.0
2014-05-02 09:30:00,27.45,27.7,27.27,27.58,53600.0,27.45,27.7,27.27,27.58,53600.0
2014-05-02 09:40:00,27.6,28.16,27.6,28.02,177200.0,27.6,28.16,27.6,28.02,177200.0
2014-05-02 09:50:00,28.04,28.15,27.99,28.0,51200.0,28.04,28.15,27.99,28.0,51200.0
2014-05-02 10:00:00,28.0,28.15,27.99,28.14,42800.0,28.0,28.15,27.99,28.14,42800.0
2014-05-02 10:10:00,28.15,28.15,27.95,27.95,61800.0,28.15,28.15,27.95,27.95,61800.0
2014-05-02 10:20:00,27.95,28.04,27.88,27.9,20500.0,27.95,28.04,27.88,27.9,20500.0
2014-05-02 10:30:00,27.91,27.91,27.66,27.91,17900.0,27.91,27.91,27.66,27.91,17900.0
2014-05-02 10:40:00,27.9,28.02,27.9,28.01,26800.0,27.9,28.02,27.9,28.01,26800.0
2014-05-02 10:50:00,28.01,28.19,27.99,28.13,89400.0,28.01,28.19,27.99,28.13,89400.0
2014-05-02 11:00:00,28.13,28.19,28.09,28.19,41800.0,28.13,28.19,28.09,28.19,41800.0
2014-05-02 11:10:00,28.2,28.2,28.13,28.13,20600.0,28.2,28.2,28.13,28.13,20600.0
2014-05-02 11:20:00,28.13,28.13,27.8,27.95,87600.0,28.13,28.13,27.8,27.95,87600.0
2014-05-02 11:30:00,27.95,27.98,27.85,27.92,2700.0,27.95,27.98,27.85,27.92,2700.0
2014-05-02 11:40:00,27.92,27.92,27.8,27.8,7200.0,27.92,27.92,27.8,27.8,7200.0
2014-05-02 11:50:00,27.84,27.93,27.82,27.89,33600.0,27.84,27.93,27.82,27.89,33600.0
2014-05-02 12:00:00,27.9,28.0,27.9,28.0,5300.0,27.9,28.0,27.9,28.0,5300.0
2014-05-02 12:10:00,28.0,28.2,27.98,28.14,48200.0,28.0,28.2,27.98,28.14,48200.0
2014-05-02 12:20:00,28.2,28.22,28.13,28.16,12000.0,28.2,28.22,28.13,28.16,12000.0
2014-05-02 12:30:00,28.15,28.16,28.11,28.16,2700.0,28.15,28.16,28.11,28.16,2700.0
2014-05-02 12:40:00,28.11,28.2,28.11,28.2,7700.0,28.11,28.2,28.11,28.2,7700.0
2014-05-02 12:50:00,28.2,28.2,28.09,28.11,16800.0,28.2,28.2,28.09,28.11,16800.0
2014-05-02 13:00:00,28.11,28.23,28.11,28.22,25300.0,28.11,28.23,28.11,28.22,25300.0
2014-05-02 13:10:00,28.21,28.22,28.03,28.12,20200.0,28.21,28.22,28.03,28.12,20200.0
2014-05-02 13:20:00,28.11,28.22,28.1,28.21,11500.0,28.11,28.22,28.1,28.21,11500.0
2014-05-02 13:30:00,28.2,28.25,28.16,28.24,38100.0,28.2,28.25,28.16,28.24,38100.0
2014-05-02 13:40:00,28.25,28.3,28.14,28.2,31100.0,28.25,28.3,28.14,28.2,31100.0
2014-05-02 13:50:00,28.2,28.23,28.19,28.21,8200.0,28.2,28.23,28.19,28.21,8200.0
2014-05-02 14:00:00,28.23,28.23,28.09,28.19,14700.0,28.23,28.23,28.09,28.19,14700.0
2014-05-02 14:10:00,28.19,28.27,28.19,28.27,10600.0,28.19,28.27,28.19,28.27,10600.0
2014-05-02 14:20:00,28.26,28.4,28.2,28.32,37600.0,28.26,28.4,28.2,28.32,37600.0
2014-05-02 14:30:00,28.32,28.42,28.3,28.4,18500.0,28.32,28.42,28.3,28.4,18500.0
2014-05-02 14:40:00,28.38,28.38,28.02,28.04,13500.0,28.38,28.38,28.02,28.04,13500.0
2014-05-02 14:50:00,27.98,28.04,27.89,27.95,12900.0,27.98,28.04,27.89,27.95,12900.0
2014-05-02 15:00:00,27.96,28.04,27.84,28.03,12700.0,27.96,28.04,27.84,28.03,12700.0
2014-05-02 15:10:00,28.0,28.06,27.88,27.88,17800.0,28.0,28.06,27.88,27.88,17800.0
2014-05-02 15:20:00,27.87,27.98,27.85,27.95,23800.0,27.87,27.98,27.85,27.95,23800.0
2014-05-02 15:30:00,27.95,27.95,27.81,27.84,16900.0,27.95,27.95,27.81,27.84,16900.0
2014-05-02 15:40:00,27.86,27.97,27.83,27.95,53000.0,27.86,27.97,27.83,27.95,53000.0
2014-05-02 15:50:00,27.95,28.23,27.94,28.2,102400.0,27.95,28.23,27.94,28.2,102400.0
2014-05-05 09:30:00,27.99,27.99,27.73,27.8,8900.0,27.99,27.99,27.73,27.8,8900.0
2014-05-05 09:40:00,27.77,27.99,27.77,27.92,17600.0,27.77,27.99,27.77,27.92,17600.0
2014-05-05 09:50:00,27.91,28.0,27.9,27.93,10900.0,27.91,28.0,27.9,27.93,10900.0
2014-05-05 10:00:00,27.91,27.94,27.76,27.94,43200.0,27.91,27.94,27.76,27.94,43200.0
2014-05-05 10:10:00,27.96,28.14,27.91,27.95,9600.0,27.96,28.14,27.91,27.95,9600.0
2014-05-05 10:20:00,27.98,28.06,27.89,28.05,8000.0,27.98,28.06,27.89,28.05,8000.0
2014-05-05 10:30:00,28.05,28.06,27.95,27.99,3600.0,28.05,28.06,27.95,27.99,3600.0
2014-05-05 10:40:00,28.08,28.1,28.01,28.09,9800.0,28.08,28.1,28.01,28.09,9800.0
2014-05-05 10:50:00,28.08,28.1,27.95,28.06,11000.0,28.08,28.1,27.95,28.06,11000.0
2014-05-05 11:00:00,28.03,28.06,27.84,27.88,14100.0,28.03,28.06,27.84,27.88,14100.0
2014-05-05 11:10:00,27.89,28.0,27.89,28.0,1200.0,27.89,28.0,27.89,28.0,1200.0
2014-05-05 11:20:00,27.98,28.02,27.91,27.91,2000.0,27.98,28.02,27.91,27.91,2000.0
2014-05-05 11:30:00,27.91,27.91,27.71,27.84,29400.0,27.91,27.91,27.71,27.84,29400.0
2014-05-05 11:40:00,27.84,27.97,27.75,27.96,18100.0,27.84,27.97,27.75,27.96,18100.0
2014-05-05 11:50:00,27.95,27.95,27.9,27.9,2300.0,27.95,27.95,27.9,27.9,2300.0
2014-05-05 12:00:00,27.92,27.98,27.9,27.9,3400.0,27.92,27.98,27.9,27.9,3400.0
2014-05-05 12:10:00,27.89,27.98,27.85,27.98,12900.0,27.89,27.98,27.85,27.98,12900.0
2014-05-05 12:20:00,27.98,27.98,27.92,27.93,15100.0,27.98,27.98,27.92,27.93,15100.0
2014-05-05 12:30:00,27.94,27.94,27.82,27.82,7700.0,27.94,27.94,27.82,27.82,7700.0
2014-05-05 12:40:00,27.82,27.82,27.73,27.77,1600.0,27.82,27.82,27.73,27.77,1600.0
2014-05-05 12:50:00,27.78,27.85,27.7,27.7,5500.0,27.78,27.85,27.7,27.7,5500.0
2014-05-05 13:00:00,27.7,27.73,27.62,27.7,11600.0,27.7,27.73,27.62,27.7,11600.0
2014-05-05 13:10:00,27.68,27.75,27.6,27.62,7700.0,27.68,27.75,27.6,27.62,7700.0
2014-05-05 13:20:00,27.62,27.78,27.61,27.78,5100.0,27.62,27.78,27.61,27.78,5100.0
2014-05-05 13:30:00,27.77,27.88,27.69,27.78,10000.0,27.77,27.88,27.69,27.78,10000.0
2014-05-05 13:40:00,27.75,27.78,27.71,27.76,16200.0,27.75,27.78,27.71,27.76,16200.0
2014-05-05 13:50:00,27.77,27.88,27.74,27.8,8400.0,27.77,27.88,27.74,27.8,8400.0
2014-05-05 14:00:00,27.83,27.92,27.83,27.92,3100.0,27.83,27.92,27.83,27.92,3100.0
2014-05-05 14:10:00,27.92,28.01,27.92,27.98,11100.0,27.92,28.01,27.92,27.98,11100.0
2014-05-05 14:20:00,27.99,27.99,27.88,27.93,7100.0,27.99,27.99,27.88,27.93,7100.0
2014-05-05 14:30:00,27.95,28.0,27.84,27.99,5100.0,27.95,28.0,27.84,27.99,5100.0
2014-05-05 14:40:00,27.99,28.15,27.98,28.15,17400.0,27.99,28.15,27.98,28.15,17400.0
2014-05-05 14:50:00,28.15,28.15,27.98,27.99,9500.0,28.15,28.15,27.98,27.99,9500.0
2014-05-05 15:00:00,28.0,28.0,27.85,27.97,10500.0,28.0,28.0,27.85,27.97,10500.0
2014-05-05 15:10:00,27.96,28.0,27.82,27.86,15900.0,27.96,28.0,27.82,27.86,15900.0
2014-05-05 15:20:00,27.85,27.91,27.83,27.88,10200.0,27.85,27.91,27.83,27.88,10200.0
2014-05-05 15:30:00,27.91,27.93,27.72,27.72,10000.0,27.91,27.93,27.72,27.72,10000.0
2014-05-05 15:40:00,27.74,27.84,27.72,27.79,33800.0,27.74,27.84,27.72,27.79,33800.0
2014-05-05 15:50:00,27.79,27.85,27.78,27.81,55800.0,27.79,27.85,27.78,27.81,55800.0
2014-05-06 09:30:00,27.7,27.72,27.45,27.51,16900.0,27.7,27.72,27.45,27.51,16900.0
2014-05-06 09:40:00,27.45,27.45,27.14,27.18,9500.0,27.45,27.45,27.14,27.18,9500.0
2014-05-06 09:50:00,27.18,27.19,26.85,27.15,20800.0,27.18,27.19,26.85,27.15,20800.0
2014-05-06 10:00:00,27.11,27.16,27.0,27.09,3500.0,27.11,27.16,27.0,27.09,3500.0
2014-05-06 10:10:00,27.02,27.45,27.02,27.41,5800.0,27.02,27.45,27.02,27.41,5800.0
2014-05-06 10:20:00,27.43,27.57,27.37,27.5,4000.0,27.43,27.57,27.37,27.5,4000.0
2014-05-06 10:30:00,27.5,27.67,27.49,27.62,2400.0,27.5,27.67,27.49,27.62,2400.0
2014-05-06 10:40:00,27.6,27.6,27.52,27.54,6600.0,27.6,27.6,27.52,27.54,6600.0
2014-05-06 10:50:00,27.54,27.54,27.33,27.36,8000.0,27.54,27.54,27.33,27.36,8000.0
2014-05-06 11:00:00,27.39,27.6,27.38,27.55,9900.0,27.39,27.6,27.38,27.55,9900.0
2014-05-06 11:10:00,27.55,27.6,27.48,27.56,2600.0,27.55,27.6,27.48,27.56,2600.0
2014-05-06 11:20:00,27.56,27.61,27.55,27.55,8000.0,27.56,27.61,27.55,27.55,8000.0
2014-05-06 11:30:00,27.53,27.6,27.51,27.58,2500.0,27.53,27.6,27.51,27.58,2500.0
2014-05-06 11:40:00,27.57,27.6,27.56,27.56,1500.0,27.57,27.6,27.56,27.56,1500.0
2014-05-06 11:50:00,27.56,27.6,27.56,27.56,1000.0,27.56,27.6,27.56,27.56,1000.0
2014-05-06 12:00:00,27.56,27.56,27.49,27.49,8200.0,27.56,27.56,27.49,27.49,8200.0
2014-05-06 12:10:00,27.5,27.54,27.5,27.5,4600.0,27.5,27.54,27.5,27.5,4600.0
2014-05-06 12:20:00,27.52,27.54,27.5,27.54,1000.0,27.52,27.54,27.5,27.54,1000.0
2014-05-06 12:30:00,27.52,27.54,27.5,27.51,1600.0,27.52,27.54,27.5,27.51,1600.0
2014-05-06 12:40:00,27.5,27.5,27.37,27.42,2200.0,27.5,27.5,27.37,27.42,2200.0
2014-05-06 12:50:00,27.44,27.5,27.44,27.5,400.0,27.44,27.5,27.44,27.5,400.0
2014-05-06 13:00:00,27.5,27.56,27.5,27.53,1400.0,27.5,27.56,27.5,27.53,1400.0
2014-05-06 13:10:00,27.5,27.55,27.5,27.54,900.0,27.5,27.55,27.5,27.54,900.0
2014-05-06 13:20:00,27.53,27.56,27.4,27.46,9900.0,27.53,27.56,27.4,27.46,9900.0
2014-05-06 13:30:00,27.45,27.6,27.45,27.53,5900.0,27.45,27.6,27.45,27.53,5900.0
2014-05-06 13:40:00,27.53,27.68,27.47,27.61,8500.0,27.53,27.68,27.47,27.61,8500.0
2014-05-06 13:50:00,27.58,27.65,27.58,27.64,4800.0,27.58,27.65,27.58,27.64,4800.0
2014-05-06 14:00:00,27.7,27.71,27.64,27.7,7300.0,27.7,27.71,27.64,27.7,7300.0
2014-05-06 14:10:00,27.7,27.74,27.66,27.69,7200.0,27.7,27.74,27.66,27.69,7200.0
2014-05-06 14:20:00,27.66,27.71,27.66,27.68,3600.0,27.66,27.71,27.66,27.68,3600.0
2014-05-06 14:30:00,27.68,27.73,27.67,27.7,3000.0,27.68,27.73,27.67,27.7,3000.0
2014-05-06 14:40:00,27.67,27.82,27.67,27.76,21900.0,27.67,27.82,27.67,27.76,21900.0
2014-05-06 14:50:00,27.75,27.76,27.75,27.76,9300.0,27.75,27.76,27.75,27.76,9300.0
2014-05-06 15:00:00,27.75,27.79,27.75,27.78,27700.0,27.75,27.79,27.75,27.78,27700.0
2014-05-06 15:10:00,27.75,27.94,27.75,27.8,88300.0,27.75,27.94,27.75,27.8,88300.0
2014-05-06 15:20:00,27.81,27.87,27.76,27.78,12100.0,27.81,27.87,27.76,27.78,12100.0
2014-05-06 15:30:00,27.75,27.82,27.75,27.81,10200.0,27.75,27.82,27.75,27.81,10200.0
2014-05-06 15:40:00,27.83,27.87,27.75,27.87,30800.0,27.83,27.87,27.75,27.87,30800.0
2014-05-06 15:50:00,27.85,27.87,27.73,27.74,70000.0,27.85,27.87,27.73,27.74,70000.0
2014-05-07 09:30:00,27.79,27.79,27.22,27.7,6600.0,27.79,27.79,27.22,27.7,6600.0
2014-05-07 09:40:00,27.61,27.66,27.55,27.65,6000.0,27.61,27.66,27.55,27.65,6000.0
2014-05-07 09:50:00,27.66,27.66,27.24,27.31,27000.0,27.66,27.66,27.24,27.31,27000.0
2014-05-07 10:00:00,27.27,27.3,27.16,27.22,13400.0,27.27,27.3,27.16,27.22,13400.0
2014-05-07 10:10:00,27.2,27.24,27.08,27.21,12400.0,27.2,27.24,27.08,27.21,12400.0
2014-05-07 10:20:00,27.19,27.25,27.16,27.18,32200.0,27.19,27.25,27.16,27.18,32200.0
2014-05-07 10:30:00,27.18,27.19,27.05,27.08,21000.0,27.18,27.19,27.05,27.08,21000.0
2014-05-07 10:40:00,27.08,27.08,26.97,27.05,5900.0,27.08,27.08,26.97,27.05,5900.0
2014-05-07 10:50:00,27.01,27.08,27.01,27.08,4400.0,27.01,27.08,27.01,27.08,4400.0
2014-05-07 11:00:00,27.08,27.08,27.03,27.08,6200.0,27.08,27.08,27.03,27.08,6200.0
2014-05-07 11:10:00,27.08,27.21,27.07,27.18,17500.0,27.08,27.21,27.07,27.18,17500.0
2014-05-07 11:20:00,27.15,27.15,27.09,27.12,9800.0,27.15,27.15,27.09,27.12,9800.0
2014-05-07 11:30:00,27.13,27.25,27.13,27.21,3400.0,27.13,27.25,27.13,27.21,3400.0
2014-05-07 11:40:00,27.26,27.46,27.23,27.4,3600.0,27.26,27.46,27.23,27.4,3600.0
2014-05-07 11:50:00,27.34,27.38,27.29,27.29,2300.0,27.34,27.38,27.29,27.29,2300.0
2014-05-07 12:00:00,27.3,27.4,27.24,27.27,8700.0,27.3,27.4,27.24,27.27,8700.0
2014-05-07 12:10:00,27.27,27.36,27.27,27.36,2800.0,27.27,27.36,27.27,27.36,2800.0
2014-05-07 12:20:00,27.36,27.4,27.36,27.4,1300.0,27.36,27.4,27.36,27.4,1300.0
2014-05-07 12:30:00,27.36,27.39,27.21,27.22,3300.0,27.36,27.39,27.21,27.22,3300.0
2014-05-07 12:40:00,27.23,27.27,27.21,27.21,4000.0,27.23,27.27,27.21,27.21,4000.0
2014-05-07 12:50:00,27.24,27.24,27.17,27.17,5600.0,27.24,27.24,27.17,27.17,5600.0
2014-05-07 13:00:00,27.19,27.41,27.17,27.31,6000.0,27.19,27.41,27.17,27.31,6000.0
2014-05-07 13:10:00,27.31,27.37,27.31,27.37,3500.0,27.31,27.37,27.31,27.37,3500.0
2014-05-07 13:20:00,27.36,27.37,27.29,27.33,6100.0,27.36,27.37,27.29,27.33,6100.0
2014-05-07 13:30:00,27.38,27.38,27.34,27.36,1200.0,27.38,27.38,27.34,27.36,1200.0
2014-05-07 13:40:00,27.35,27.37,27.3,27.35,6400.0,27.35,27.37,27.3,27.35,6400.0
2014-05-07 13:50:00,27.34,27.34,27.26,27.26,7600.0,27.34,27.34,27.26,27.26,7600.0
2014-05-07 14:00:00,27.26,27.31,27.24,27.31,6800.0,27.26,27.31,27.24,27.31,6800.0
2014-05-07 14:10:00,27.3,27.55,27.3,27.53,26600.0,27.3,27.55,27.3,27.53,26600.0
2014-05-07 14:20:00,27.54,27.61,27.51,27.58,16300.0,27.54,27.61,27.51,27.58,16300.0
2014-05-07 14:30:00,27.58,27.59,27.45,27.45,7200.0,27.58,27.59,27.45,27.45,7200.0
2014-05-07 14:40:00,27.48,27.52,27.38,27.43,10100.0,27.48,27.52,27.38,27.43,10100.0
2014-05-07 14:50:00,27.43,27.43,27.33,27.33,2000.0,27.43,27.43,27.33,27.33,2000.0
2014-05-07 15:00:00,27.33,27.42,27.25,27.25,6500.0,27.33,27.42,27.25,27.25,6500.0
2014-05-07 15:10:00,27.25,27.28,27.23,27.27,7200.0,27.25,27.28,27.23,27.27,7200.0
2014-05-07 15:20:00,27.29,27.33,27.21,27.33,6000.0,27.29,27.33,27.21,27.33,6000.0
2014-05-07 15:30:00,27.37,27.37,27.32,27.36,3300.0,27.37,27.37,27.32,27.36,3300.0
2014-05-07 15:40:00,27.37,27.37,27.28,27.33,13600.0,27.37,27.37,27.28,27.33,13600.0
2014-05-07 15:50:00,27.31,27.45,27.31,27.44,44600.0,27.31,27.45,27.31,27.44,44600.0
2014-05-08 09:30:00,27.34,27.4,26.77,27.4,7700.0,27.34,27.4,26.77,27.4,7700.0
2014-05-08 09:40:00,27.34,28.0,27.33,28.0,10500.0,27.34,28.0,27.33,28.0,10500.0
2014-05-08 09:50:00,28.0,28.1,27.98,28.0,14000.0,28.0,28.1,27.98,28.0,14000.0
2014-05-08 10:00:00,28.0,28.03,27.88,27.96,3300.0,28.0,28.03,27.88,27.96,3300.0
2014-05-08 10:10:00,27.97,27.99,27.83,27.89,10000.0,27.97,27.99,27.83,27.89,10000.0
2014-05-08 10:20:00,27.89,28.04,27.84,27.98,13000.0,27.89,28.04,27.84,27.98,13000.0
2014-05-08 10:30:00,27.98,28.05,27.9,28.05,9300.0,27.98,28.05,27.9,28.05,9300.0
2014-05-08 10:40:00,28.05,28.09,27.99,28.06,2900.0,28.05,28.09,27.99,28.06,2900.0
2014-05-08 10:50:00,28.05,28.06,27.88,28.0,3800.0,28.05,28.06,27.88,28.0,3800.0
2014-05-08 11:00:00,28.0,28.0,27.94,28.0,2000.0,28.0,28.0,27.94,28.0,2000.0
2014-05-08 11:10:00,27.95,28.02,27.95,28.01,4100.0,27.95,28.02,27.95,28.01,4100.0
2014-05-08 11:20:00,28.02,28.04,27.92,27.92,3800.0,28.02,28.04,27.92,27.92,3800.0
2014-05-08 11:30:00,27.92,28.14,27.92,28.12,8800.0,27.92,28.14,27.92,28.12,8800.0
2014-05-08 11:40:00,28.09,28.09,28.02,28.02,4200.0,28.09,28.09,28.02,28.02,4200.0
2014-05-08 11:50:00,28.03,28.03,27.99,28.0,2700.0,28.03,28.03,27.99,28.0,2700.0
2014-05-08 12:00:00,27.98,28.05,27.98,28.03,3000.0,27.98,28.05,27.98,28.03,3000.0
2014-05-08 12:10:00,28.03,28.05,27.97,28.05,6600.0,28.03,28.05,27.97,28.05,6600.0
2014-05-08 12:20:00,28.03,28.04,28.0,28.02,3800.0,28.03,28.04,28.0,28.02,3800.0
2014-05-08 12:30:00,28.02,28.07,28.02,28.05,2500.0,28.02,28.07,28.02,28.05,2500.0
2014-05-08 12:40:00,28.07,28.07,27.98,27.98,2600.0,28.07,28.07,27.98,27.98,2600.0
2014-05-08 12:50:00,27.96,27.96,27.88,27.88,2800.0,27.96,27.96,27.88,27.88,2800.0
2014-05-08 13:00:00,27.91,28.0,27.91,27.99,1900.0,27.91,28.0,27.91,27.99,1900.0
2014-05-08 13:10:00,27.97,27.98,27.95,27.95,2800.0,27.97,27.98,27.95,27.95,2800.0
2014-05-08 13:20:00,27.93,27.94,27.85,27.86,2400.0,27.93,27.94,27.85,27.86,2400.0
2014-05-08 13:30:00,27.85,27.88,27.84,27.88,7200.0,27.85,27.88,27.84,27.88,7200.0
2014-05-08 13:40:00,27.91,27.91,27.84,27.86,5500.0,27.91,27.91,27.84,27.86,5500.0
2014-05-08 13:50:00,27.86,27.93,27.82,27.91,6100.0,27.86,27.93,27.82,27.91,6100.0
2014-05-08 14:00:00,27.92,27.92,27.76,27.78,16200.0,27.92,27.92,27.76,27.78,16200.0
2014-05-08 14:10:00,27.78,27.78,27.65,27.72,2200.0,27.78,27.78,27.65,27.72,2200.0
2014-05-08 14:20:00,27.67,27.81,27.67,27.81,3900.0,27.67,27.81,27.67,27.81,3900.0
2014-05-08 14:30:00,27.81,27.91,27.78,27.78,3100.0,27.81,27.91,27.78,27.78,3100.0
2014-05-08 14:40:00,27.73,27.73,27.59,27.6,4100.0,27.73,27.73,27.59,27.6,4100.0
2014-05-08 14:50:00,27.62,27.7,27.62,27.68,7500.0,27.62,27.7,27.62,27.68,7500.0
2014-05-08 15:00:00,27.65,27.65,27.47,27.47,20000.0,27.65,27.65,27.47,27.47,20000.0
2014-05-08 15:10:00,27.48,27.62,27.39,27.6,5000.0,27.48,27.62,27.39,27.6,5000.0
2014-05-08 15:20:00,27.63,27.73,27.58,27.67,3600.0,27.63,27.73,27.58,27.67,3600.0
2014-05-08 15:30:00,27.68,27.68,27.55,27.63,6900.0,27.68,27.68,27.55,27.63,6900.0
2014-05-08 15:40:00,27.64,27.68,27.57,27.66,12000.0,27.64,27.68,27.57,27.66,12000.0
2014-05-08 15:50:00,27.65,27.67,27.59,27.6,41100.0,27.65,27.67,27.59,27.6,41100.0
2014-05-09 09:30:00,27.61,27.76,27.44,27.68,19300.0,27.61,27.76,27.44,27.68,19300.0
2014-05-09 09:40:00,27.77,27.8,27.54,27.64,7800.0,27.77,27.8,27.54,27.64,7800.0
2014-05-09 09:50:00,27.75,27.78,27.68,27.72,3100.0,27.75,27.78,27.68,27.72,3100.0
2014-05-09 10:00:00,27.7,27.84,27.7,27.84,3000.0,27.7,27.84,27.7,27.84,3000.0
2014-05-09 10:10:00,27.84,27.93,27.78,27.91,3000.0,27.84,27.93,27.78,27.91,3000.0
2014-05-09 10:20:00,27.92,28.0,27.84,27.95,12200.0,27.92,28.0,27.84,27.95,12200.0
2014-05-09 10:30:00,27.95,27.99,27.86,27.89,20100.0,27.95,27.99,27.86,27.89,20100.0
2014-05-09 10:40:00,27.88,27.94,27.77,27.88,14300.0,27.88,27.94,27.77,27.88,14300.0
2014-05-09 10:50:00,27.86,27.86,27.78,27.78,2800.0,27.86,27.86,27.78,27.78,2800.0
2014-05-09 11:00:00,27.8,27.86,27.76,27.77,12900.0,27.8,27.86,27.76,27.77,12900.0
2014-05-09 11:10:00,27.81,27.88,27.79,27.82,3200.0,27.81,27.88,27.79,27.82,3200.0
2014-05-09 11:20:00,27.89,27.89,27.78,27.82,10200.0,27.89,27.89,27.78,27.82,10200.0
2014-05-09 11:30:00,27.84,28.0,27.84,28.0,9100.0,27.84,28.0,27.84,28.0,9100.0
2014-05-09 11:40:00,27.99,28.01,27.98,28.01,4100.0,27.99,28.01,27.98,28.01,4100.0
2014-05-09 11:50:00,28.02,28.03,28.0,28.03,2900.0,28.02,28.03,28.0,28.03,2900.0
2014-05-09 12:00:00,28.02,28.02,27.96,27.96,3400.0,28.02,28.02,27.96,27.96,3400.0
2014-05-09 12:10:00,27.94,27.99,27.92,27.99,3500.0,27.94,27.99,27.92,27.99,3500.0
2014-05-09 12:20:00,28.0,28.1,27.99,28.05,2500.0,28.0,28.1,27.99,28.05,2500.0
2014-05-09 12:30:00,28.03,28.15,28.03,28.15,6600.0,28.03,28.15,28.03,28.15,6600.0
2014-05-09 12:40:00,28.15,28.2,28.14,28.2,5300.0,28.15,28.2,28.14,28.2,5300.0
2014-05-09 12:50:00,28.19,28.23,28.18,28.23,3700.0,28.19,28.23,28.18,28.23,3700.0
2014-05-09 13:00:00,28.23,28.3,28.23,28.3,6000.0,28.23,28.3,28.23,28.3,6000.0
2014-05-09 13:10:00,28.25,28.35,28.24,28.35,11600.0,28.25,28.35,28.24,28.35,11600.0
2014-05-09 13:20:00,28.3,28.35,28.3,28.35,3300.0,28.3,28.35,28.3,28.35,3300.0
2014-05-09 13:30:00,28.35,28.35,28.3,28.31,25400.0,28.35,28.35,28.3,28.31,25400.0
2014-05-09 13:40:00,28.3,28.35,28.3,28.34,7100.0,28.3,28.35,28.3,28.34,7100.0
2014-05-09 13:50:00,28.34,28.35,28.32,28.34,14900.0,28.34,28.35,28.32,28.34,14900.0
2014-05-09 14:00:00,28.35,28.4,28.34,28.4,8100.0,28.35,28.4,28.34,28.4,8100.0
2014-05-09 14:10:00,28.4,28.4,28.31,28.33,9600.0,28.4,28.4,28.31,28.33,9600.0
2014-05-09 14:20:00,28.35,28.35,28.29,28.29,3500.0,28.35,28.35,28.29,28.29,3500.0
2014-05-09 14:30:00,28.29,28.31,28.27,28.3,5500.0,28.29,28.31,28.27,28.3,5500.0
2014-05-09 14:40:00,28.29,28.31,28.28,28.28,6300.0,28.29,28.31,28.28,28.28,6300.0
2014-05-09 14:50:00,28.28,28.36,28.28,28.35,4700.0,28.28,28.36,28.28,28.35,4700.0
2014-05-09 15:00:00,28.35,28.4,28.33,28.33,4500.0,28.35,28.4,28.33,28.33,4500.0
2014-05-09 15:10:00,28.32,28.32,28.25,28.28,7300.0,28.32,28.32,28.25,28.28,7300.0
2014-05-09 15:20:00,28.28,28.29,28.24,28.29,6000.0,28.28,28.29,28.24,28.29,6000.0
2014-05-09 15:30:00,28.28,28.35,28.28,28.35,12200.0,28.28,28.35,28.28,28.35,12200.0
2014-05-09 15:40:00,28.35,28.35,28.3,28.3,15400.0,28.35,28.35,28.3,28.3,15400.0
2014-05-09 15:50:00,28.29,28.29,28.1,28.21,22000.0,28.29,28.29,28.1,28.21,22000.0
2014-05-12 09:30:00,28.4,28.55,28.4,28.55,7200.0,28.4,28.55,28.4,28.55,7200.0
2014-05-12 09:40:00,28.56,28.71,28.53,28.71,7400.0,28.56,28.71,28.53,28.71,7400.0
2014-05-12 09:50:00,28.72,29.0,28.71,28.99,11000.0,28.72,29.0,28.71,28.99,11000.0
2014-05-12 10:00:00,29.03,29.18,28.98,29.18,3900.0,29.03,29.18,28.98,29.18,3900.0
2014-05-12 10:10:00,29.14,29.2,28.97,29.08,47400.0,29.14,29.2,28.97,29.08,47400.0
2014-05-12 10:20:00,29.08,29.11,29.05,29.05,13700.0,29.08,29.11,29.05,29.05,13700.0
2014-05-12 10:30:00,29.02,29.02,28.95,28.95,4100.0,29.02,29.02,28.95,28.95,4100.0
2014-05-12 10:40:00,29.02,29.03,28.95,28.97,8300.0,29.02,29.03,28.95,28.97,8300.0
2014-05-12 10:50:00,28.96,28.99,28.68,28.75,7600.0,28.96,28.99,28.68,28.75,7600.0
2014-05-12 11:00:00,28.71,28.98,28.71,28.92,6800.0,28.71,28.98,28.71,28.92,6800.0
2014-05-12 11:10:00,28.94,28.98,28.91,28.91,3000.0,28.94,28.98,28.91,28.91,3000.0
2014-05-12 11:20:00,28.89,28.9,28.76,28.76,1400.0,28.89,28.9,28.76,28.76,1400.0
2014-05-12 11:30:00,28.77,28.92,28.76,28.92,3100.0,28.77,28.92,28.76,28.92,3100.0
2014-05-12 11:40:00,28.92,28.96,28.92,28.92,2400.0,28.92,28.96,28.92,28.92,2400.0
2014-05-12 11:50:00,28.95,28.95,28.82,28.86,2600.0,28.95,28.95,28.82,28.86,2600.0
2014-05-12 12:00:00,28.76,28.8,28.75,28.77,1600.0,28.76,28.8,28.75,28.77,1600.0
2014-05-12 12:10:00,28.78,28.86,28.75,28.86,3000.0,28.78,28.86,28.75,28.86,3000.0
2014-05-12 12:20:00,28.86,28.86,28.83,28.86,2900.0,28.86,28.86,28.83,28.86,2900.0
2014-05-12 12:30:00,28.84,28.89,28.84,28.86,3600.0,28.84,28.89,28.84,28.86,3600.0
2014-05-12 12:40:00,28.86,28.91,28.85,28.91,2100.0,28.86,28.91,28.85,28.91,2100.0
2014-05-12 12:50:00,28.91,28.95,28.91,28.91,2900.0,28.91,28.95,28.91,28.91,2900.0
2014-05-12 13:00:00,28.89,28.93,28.88,28.93,2200.0,28.89,28.93,28.88,28.93,2200.0
2014-05-12 13:10:00,28.95,28.97,28.93,28.93,3800.0,28.95,28.97,28.93,28.93,3800.0
2014-05-12 13:20:00,28.89,28.92,28.87,28.89,6200.0,28.89,28.92,28.87,28.89,6200.0
2014-05-12 13:30:00,28.89,28.95,28.89,28.9,1700.0,28.89,28.95,28.89,28.9,1700.0
2014-05-12 13:40:00,28.95,28.97,28.92,28.93,2600.0,28.95,28.97,28.92,28.93,2600.0
2014-05-12 13:50:00,28.95,29.01,28.93,29.0,8800.0,28.95,29.01,28.93,29.0,8800.0
2014-05-12 14:00:00,28.98,29.02,28.94,28.98,5100.0,28.98,29.02,28.94,28.98,5100.0
2014-05-12 14:10:00,28.97,29.04,28.96,28.99,3700.0,28.97,29.04,28.96,28.99,3700.0
2014-05-12 14:20:00,29.0,29.03,28.98,28.99,26200.0,29.0,29.03,28.98,28.99,26200.0
2014-05-12 14:30:00,28.97,29.12,28.97,29.06,15900.0,28.97,29.12,28.97,29.06,15900.0
2014-05-12 14:40:00,29.09,29.12,29.06,29.07,4400.0,29.09,29.12,29.06,29.07,4400.0
2014-05-12 14:50:00,29.07,29.11,29.07,29.07,3200.0,29.07,29.11,29.07,29.07,3200.0
2014-05-12 15:00:00,29.09,29.09,29.0,29.0,3900.0,29.09,29.09,29.0,29.0,3900.0
2014-05-12 15:10:00,29.0,29.03,28.98,29.0,9600.0,29.0,29.03,28.98,29.0,9600.0
2014-05-12 15:20:00,28.95,28.97,28.92,28.94,7200.0,28.95,28.97,28.92,28.94,7200.0
2014-05-12 15:30:00,28.92,29.0,28.91,28.95,5400.0,28.92,29.0,28.91,28.95,5400.0
2014-05-12 15:40:00,28.97,28.98,28.92,28.92,8800.0,28.97,28.98,28.92,28.92,8800.0
2014-05-12 15:50:00,28.93,29.01,28.9,28.95,27900.0,28.93,29.01,28.9,28.95,27900.0
2014-05-13 09:30:00,28.91,28.99,28.85,28.86,3200.0,28.91,28.99,28.85,28.86,3200.0
2014-05-13 09:40:00,28.95,29.29,28.95,29.26,3300.0,28.95,29.29,28.95,29.26,3300.0
2014-05-13 09:50:00,29.28,29.3,29.21,29.29,3100.0,29.28,29.3,29.21,29.29,3100.0
2014-05-13 10:00:00,29.27,29.34,29.14,29.16,28200.0,29.27,29.34,29.14,29.16,28200.0
2014-05-13 10:10:00,29.17,29.25,29.14,29.25,3500.0,29.17,29.25,29.14,29.25,3500.0
2014-05-13 10:20:00,29.28,29.36,29.22,29.34,4500.0,29.28,29.36,29.22,29.34,4500.0
2014-05-13 10:30:00,29.3,29.39,29.29,29.39,3800.0,29.3,29.39,29.29,29.39,3800.0
2014-05-13 10:40:00,29.37,29.49,29.37,29.37,2900.0,29.37,29.49,29.37,29.37,2900.0
2014-05-13 10:50:00,29.37,29.42,29.37,29.41,5500.0,29.37,29.42,29.37,29.41,5500.0
2014-05-13 11:00:00,29.38,29.4,29.34,29.34,2700.0,29.38,29.4,29.34,29.34,2700.0
2014-05-13 11:10:00,29.34,29.35,29.32,29.33,3300.0,29.34,29.35,29.32,29.33,3300.0
2014-05-13 11:20:00,29.32,29.47,29.31,29.47,4700.0,29.32,29.47,29.31,29.47,4700.0
2014-05-13 11:30:00,29.46,29.49,29.39,29.39,3700.0,29.46,29.49,29.39,29.39,3700.0
2014-05-13 11:40:00,29.37,29.37,29.18,29.18,1000.0,29.37,29.37,29.18,29.18,1000.0
2014-05-13 11:50:00,29.18,29.35,29.16,29.35,5100.0,29.18,29.35,29.16,29.35,5100.0
2014-05-13 12:00:00,29.27,29.27,29.2,29.23,3600.0,29.27,29.27,29.2,29.23,3600.0
2014-05-13 12:10:00,29.24,29.44,29.24,29.42,5100.0,29.24,29.44,29.24,29.42,5100.0
2014-05-13 12:20:00,29.42,29.45,29.2,29.3,16200.0,29.42,29.45,29.2,29.3,16200.0
2014-05-13 12:30:00,29.3,29.37,29.24,29.24,5500.0,29.3,29.37,29.24,29.24,5500.0
2014-05-13 12:40:00,29.23,29.3,29.21,29.3,11700.0,29.23,29.3,29.21,29.3,11700.0
2014-05-13 12:50:00,29.3,29.36,29.26,29.27,5900.0,29.3,29.36,29.26,29.27,5900.0
2014-05-13 13:00:00,29.27,29.27,29.23,29.24,3000.0,29.27,29.27,29.23,29.24,3000.0
2014-05-13 13:10:00,29.25,29.36,29.24,29.36,3800.0,29.25,29.36,29.24,29.36,3800.0
2014-05-13 13:20:00,29.36,29.39,29.26,29.3,7600.0,29.36,29.39,29.26,29.3,7600.0
2014-05-13 13:30:00,29.29,29.3,29.26,29.26,3700.0,29.29,29.3,29.26,29.26,3700.0
2014-05-13 13:40:00,29.28,29.32,29.27,29.32,4700.0,29.28,29.32,29.27,29.32,4700.0
2014-05-13 13:50:00,29.33,29.35,29.26,29.26,7000.0,29.33,29.35,29.26,29.26,7000.0
2014-05-13 14:00:00,29.28,29.34,29.28,29.31,4300.0,29.28,29.34,29.28,29.31,4300.0
2014-05-13 14:10:00,29.3,29.36,29.3,29.33,12500.0,29.3,29.36,29.3,29.33,12500.0
2014-05-13 14:20:00,29.3,29.33,29.29,29.3,7100.0,29.3,29.33,29.29,29.3,7100.0
2014-05-13 14:30:00,29.29,29.36,29.29,29.3,8300.0,29.29,29.36,29.29,29.3,8300.0
2014-05-13 14:40:00,29.3,29.31,29.27,29.27,9400.0,29.3,29.31,29.27,29.27,9400.0
2014-05-13 14:50:00,29.27,29.28,29.25,29.27,10200.0,29.27,29.28,29.25,29.27,10200.0
2014-05-13 15:00:00,29.26,29.28,29.18,29.18,18400.0,29.26,29.28,29.18,29.18,18400.0
2014-05-13 15:10:00,29.18,29.23,29.12,29.15,24100.0,29.18,29.23,29.12,29.15,24100.0
2014-05-13 15:20:00,29.16,29.24,29.07,29.18,12800.0,29.16,29.24,29.07,29.18,12800.0
2014-05-13 15:30:00,29.15,29.22,29.15,29.21,13800.0,29.15,29.22,29.15,29.21,13800.0
2014-05-13 15:40:00,29.2,29.22,29.17,29.17,10700.0,29.2,29.22,29.17,29.17,10700.0
2014-05-13 15:50:00,29.17,29.21,29.14,29.16,15400.0,29.17,29.21,29.14,29.16,15400.0
2014-05-14 09:30:00,29.04,29.14,29.04,29.09,4200.0,29.04,29.14,29.04,29.09,4200.0
2014-05-14 09:40:00,29.04,29.08,28.96,28.99,2900.0,29.04,29.08,28.96,28.99,2900.0
2014-05-14 09:50:00,28.99,29.06,28.97,29.06,900.0,28.99,29.06,28.97,29.06,900.0
2014-05-14 10:00:00,29.02,29.02,28.96,28.97,3400.0,29.02,29.02,28.96,28.97,3400.0
2014-05-14 10:10:00,28.96,28.99,28.87,28.92,7600.0,28.96,28.99,28.87,28.92,7600.0
2014-05-14 10:20:00,28.85,28.97,28.83,28.97,3300.0,28.85,28.97,28.83,28.97,3300.0
2014-05-14 10:30:00,28.95,29.09,28.94,29.03,9800.0,28.95,29.09,28.94,29.03,9800.0
2014-05-14 10:40:00,29.02,29.17,29.0,29.17,1900.0,29.02,29.17,29.0,29.17,1900.0
2014-05-14 10:50:00,29.16,29.2,29.11,29.2,3200.0,29.16,29.2,29.11,29.2,3200.0
2014-05-14 11:00:00,29.14,29.29,29.14,29.22,10600.0,29.14,29.29,29.14,29.22,10600.0
2014-05-14 11:10:00,29.23,29.34,29.2,29.32,3900.0,29.23,29.34,29.2,29.32,3900.0
2014-05-14 11:20:00,29.34,29.37,29.19,29.19,3200.0,29.34,29.37,29.19,29.19,3200.0
2014-05-14 11:30:00,29.24,29.45,29.21,29.45,4500.0,29.24,29.45,29.21,29.45,4500.0
2014-05-14 11:40:00,29.44,29.44,29.13,29.13,5600.0,29.44,29.44,29.13,29.13,5600.0
2014-05-14 11:50:00,29.13,29.16,29.06,29.06,3000.0,29.13,29.16,29.06,29.06,3000.0
2014-05-14 12:00:00,29.09,29.17,29.04,29.17,4800.0,29.09,29.17,29.04,29.17,4800.0
2014-05-14 12:10:00,29.23,29.25,29.13,29.19,2500.0,29.23,29.25,29.13,29.19,2500.0
2014-05-14 12:20:00,29.17,29.2,29.12,29.12,2000.0,29.17,29.2,29.12,29.12,2000.0
2014-05-14 12:30:00,29.1,29.15,29.1,29.14,1800.0,29.1,29.15,29.1,29.14,1800.0
2014-05-14 12:40:00,29.14,29.18,29.14,29.18,7100.0,29.14,29.18,29.14,29.18,7100.0
2014-05-14 12:50:00,29.18,29.18,29.09,29.09,3000.0,29.18,29.18,29.09,29.09,3000.0
2014-05-14 13:00:00,29.15,29.28,29.15,29.28,800.0,29.15,29.28,29.15,29.28,800.0
2014-05-14 13:10:00,29.24,29.27,29.1,29.1,10100.0,29.24,29.27,29.1,29.1,10100.0
2014-05-14 13:20:00,29.11,29.12,29.07,29.1,1200.0,29.11,29.12,29.07,29.1,1200.0
2014-05-14 13:30:00,29.1,29.1,29.06,29.1,3500.0,29.1,29.1,29.06,29.1,3500.0
2014-05-14 13:40:00,29.1,29.13,29.07,29.13,2600.0,29.1,29.13,29.07,29.13,2600.0
2014-05-14 13:50:00,29.11,29.14,29.09,29.13,20200.0,29.11,29.14,29.09,29.13,20200.0
2014-05-14 14:00:00,29.11,29.13,29.09,29.09,2200.0,29.11,29.13,29.09,29.09,2200.0
2014-05-14 14:10:00,29.07,29.11,29.05,29.05,1900.0,29.07,29.11,29.05,29.05,1900.0
2014-05-14 14:20:00,29.09,29.13,29.07,29.13,5300.0,29.09,29.13,29.07,29.13,5300.0
2014-05-14 14:30:00,29.12,29.13,29.09,29.13,1800.0,29.12,29.13,29.09,29.13,1800.0
2014-05-14 14:40:00,29.09,29.13,28.99,29.01,7900.0,29.09,29.13,28.99,29.01,7900.0
2014-05-14 14:50:00,29.0,29.02,28.97,28.99,7200.0,29.0,29.02,28.97,28.99,7200.0
2014-05-14 15:00:00,28.99,29.13,28.99,29.08,8100.0,28.99,29.13,28.99,29.08,8100.0
2014-05-14 15:10:00,29.08,29.19,29.08,29.19,3700.0,29.08,29.19,29.08,29.19,3700.0
2014-05-14 15:20:00,29.19,29.19,29.12,29.12,2200.0,29.19,29.19,29.12,29.12,2200.0
2014-05-14 15:30:00,29.12,29.12,28.94,28.94,9700.0,29.12,29.12,28.94,28.94,9700.0
2014-05-14 15:40:00,28.97,29.03,28.96,29.0,10000.0,28.97,29.03,28.96,29.0,10000.0
2014-05-14 15:50:00,29.01,29.01,28.92,28.95,23900.0,29.01,29.01,28.92,28.95,23900.0
2014-05-15 09:30:00,28.73,28.73,28.4,28.4,8100.0,28.73,28.73,28.4,28.4,8100.0
2014-05-15 09:40:00,28.52,28.54,28.2,28.2,19200.0,28.52,28.54,28.2,28.2,19200.0
2014-05-15 09:50:00,28.2,28.24,28.06,28.1,6400.0,28.2,28.24,28.06,28.1,6400.0
2014-05-15 10:00:00,28.1,28.1,27.93,27.93,11100.0,28.1,28.1,27.93,27.93,11100.0
2014-05-15 10:10:00,28.01,28.17,27.77,27.83,13900.0,28.01,28.17,27.77,27.83,13900.0
2014-05-15 10:20:00,27.85,27.92,27.85,27.89,600.0,27.85,27.92,27.85,27.89,600.0
2014-05-15 10:30:00,27.87,28.0,27.86,27.98,19300.0,27.87,28.0,27.86,27.98,19300.0
2014-05-15 10:40:00,27.96,28.13,27.91,28.09,5900.0,27.96,28.13,27.91,28.09,5900.0
2014-05-15 10:50:00,28.11,28.13,28.05,28.1,2700.0,28.11,28.13,28.05,28.1,2700.0
2014-05-15 11:00:00,28.13,28.13,28.06,28.06,11400.0,28.13,28.13,28.06,28.06,11400.0
2014-05-15 11:10:00,28.06,28.07,27.99,27.99,3300.0,28.06,28.07,27.99,27.99,3300.0
2014-05-15 11:20:00,28.0,28.16,28.0,28.16,3300.0,28.0,28.16,28.0,28.16,3300.0
2014-05-15 11:30:00,28.15,28.15,28.04,28.04,1600.0,28.15,28.15,28.04,28.04,1600.0
2014-05-15 11:40:00,28.08,28.34,28.08,28.28,36000.0,28.08,28.34,28.08,28.28,36000.0
2014-05-15 11:50:00,28.32,28.45,28.19,28.24,48500.0,28.32,28.45,28.19,28.24,48500.0
2014-05-15 12:00:00,28.26,28.33,28.12,28.17,41000.0,28.26,28.33,28.12,28.17,41000.0
2014-05-15 12:10:00,28.17,28.17,28.0,28.04,21000.0,28.17,28.17,28.0,28.04,21000.0
2014-05-15 12:20:00,28.01,28.05,27.94,27.94,4000.0,28.01,28.05,27.94,27.94,4000.0
2014-05-15 12:30:00,27.97,28.06,27.95,27.99,3500.0,27.97,28.06,27.95,27.99,3500.0
2014-05-15 12:40:00,27.95,27.98,27.94,27.95,9500.0,27.95,27.98,27.94,27.95,9500.0
2014-05-15 12:50:00,27.96,28.02,27.96,27.97,3300.0,27.96,28.02,27.96,27.97,3300.0
2014-05-15 13:00:00,27.97,28.04,27.92,28.04,6100.0,27.97,28.04,27.92,28.04,6100.0
2014-05-15 13:10:00,28.06,28.06,27.99,28.05,4000.0,28.06,28.06,27.99,28.05,4000.0
2014-05-15 13:20:00,28.03,28.05,28.01,28.02,6000.0,28.03,28.05,28.01,28.02,6000.0
2014-05-15 13:30:00,28.02,28.1,28.02,28.1,5200.0,28.02,28.1,28.02,28.1,5200.0
2014-05-15 13:40:00,28.12,28.12,28.04,28.07,4200.0,28.12,28.12,28.04,28.07,4200.0
2014-05-15 13:50:00,28.07,28.09,28.07,28.09,3600.0,28.07,28.09,28.07,28.09,3600.0
2014-05-15 14:00:00,28.12,28.14,28.1,28.13,4300.0,28.12,28.14,28.1,28.13,4300.0
2014-05-15 14:10:00,28.13,28.14,28.05,28.05,8900.0,28.13,28.14,28.05,28.05,8900.0
2014-05-15 14:20:00,28.05,28.12,28.05,28.1,7600.0,28.05,28.12,28.05,28.1,7600.0
2014-05-15 14:30:00,28.1,28.16,28.1,28.15,10600.0,28.1,28.16,28.1,28.15,10600.0
2014-05-15 14:40:00,28.1,28.14,28.1,28.14,2100.0,28.1,28.14,28.1,28.14,2100.0
2014-05-15 14:50:00,28.1,28.29,28.1,28.24,8000.0,28.1,28.29,28.1,28.24,8000.0
2014-05-15 15:00:00,28.2,28.2,28.1,28.15,10300.0,28.2,28.2,28.1,28.15,10300.0
2014-05-15 15:10:00,28.16,28.19,28.14,28.18,3200.0,28.16,28.19,28.14,28.18,3200.0
2014-05-15 15:20:00,28.19,28.21,28.17,28.21,3700.0,28.19,28.21,28.17,28.21,3700.0
2014-05-15 15:30:00,28.21,28.39,28.2,28.31,16400.0,28.21,28.39,28.2,28.31,16400.0
2014-05-15 15:40:00,28.28,28.28,28.15,28.23,15200.0,28.28,28.28,28.15,28.23,15200.0
2014-05-15 15:50:00,28.23,28.26,28.18,28.25,50100.0,28.23,28.26,28.18,28.25,50100.0
2014-05-16 09:30:00,28.29,28.29,27.98,28.01,17400.0,28.29,28.29,27.98,28.01,17400.0
2014-05-16 09:40:00,28.02,28.07,27.92,27.95,5300.0,28.02,28.07,27.92,27.95,5300.0
2014-05-16 09:50:00,27.93,28.06,27.9,28.03,11800.0,27.93,28.06,27.9,28.03,11800.0
2014-05-16 10:00:00,28.03,28.25,28.03,28.16,7200.0,28.03,28.25,28.03,28.16,7200.0
2014-05-16 10:10:00,28.17,28.31,28.16,28.31,1500.0,28.17,28.31,28.16,28.31,1500.0
2014-05-16 10:20:00,28.31,28.41,28.28,28.33,3900.0,28.31,28.41,28.28,28.33,3900.0
2014-05-16 10:30:00,28.33,28.33,28.22,28.32,4600.0,28.33,28.33,28.22,28.32,4600.0
2014-05-16 10:40:00,28.34,28.66,28.34,28.66,3100.0,28.34,28.66,28.34,28.66,3100.0
2014-05-16 10:50:00,28.65,28.72,28.63,28.72,3700.0,28.65,28.72,28.63,28.72,3700.0
2014-05-16 11:00:00,28.73,28.73,28.6,28.6,2500.0,28.73,28.73,28.6,28.6,2500.0
2014-05-16 11:10:00,28.6,28.72,28.6,28.72,2600.0,28.6,28.72,28.6,28.72,2600.0
2014-05-16 11:20:00,28.66,28.7,28.44,28.47,6100.0,28.66,28.7,28.44,28.47,6100.0
2014-05-16 11:30:00,28.47,28.58,28.47,28.58,1100.0,28.47,28.58,28.47,28.58,1100.0
2014-05-16 11:40:00,28.58,28.75,28.55,28.75,1700.0,28.58,28.75,28.55,28.75,1700.0
2014-05-16 11:50:00,28.75,28.89,28.75,28.87,2500.0,28.75,28.89,28.75,28.87,2500.0
2014-05-16 12:00:00,28.85,28.85,28.78,28.8,2700.0,28.85,28.85,28.78,28.8,2700.0
2014-05-16 12:10:00,28.74,28.83,28.72,28.83,2600.0,28.74,28.83,28.72,28.83,2600.0
2014-05-16 12:20:00,28.78,28.86,28.78,28.8,3000.0,28.78,28.86,28.78,28.8,3000.0
2014-05-16 12:30:00,28.77,28.92,28.77,28.9,1300.0,28.77,28.92,28.77,28.9,1300.0
2014-05-16 12:40:00,28.87,28.9,28.86,28.9,1100.0,28.87,28.9,28.86,28.9,1100.0
2014-05-16 12:50:00,28.94,28.95,28.93,28.95,500.0,28.94,28.95,28.93,28.95,500.0
2014-05-16 13:00:00,28.91,28.93,28.79,28.79,4900.0,28.91,28.93,28.79,28.79,4900.0
2014-05-16 13:10:00,28.79,28.87,28.79,28.87,11700.0,28.79,28.87,28.79,28.87,11700.0
2014-05-16 13:20:00,28.87,28.87,28.78,28.79,3100.0,28.87,28.87,28.78,28.79,3100.0
2014-05-16 13:30:00,28.79,28.83,28.77,28.83,1900.0,28.79,28.83,28.77,28.83,1900.0
2014-05-16 13:40:00,28.83,28.94,28.83,28.85,3100.0,28.83,28.94,28.83,28.85,3100.0
2014-05-16 13:50:00,28.85,28.9,28.79,28.79,2400.0,28.85,28.9,28.79,28.79,2400.0
2014-05-16 14:00:00,28.77,28.77,28.71,28.73,1600.0,28.77,28.77,28.71,28.73,1600.0
2014-05-16 14:10:00,28.75,28.76,28.7,28.76,2600.0,28.75,28.76,28.7,28.76,2600.0
2014-05-16 14:20:00,28.73,28.81,28.73,28.81,1200.0,28.73,28.81,28.73,28.81,1200.0
2014-05-16 14:30:00,28.82,28.87,28.76,28.87,2600.0,28.82,28.87,28.76,28.87,2600.0
2014-05-16 14:40:00,28.87,28.9,28.84,28.88,2100.0,28.87,28.9,28.84,28.88,2100.0
2014-05-16 14:50:00,28.88,28.9,28.74,28.84,3000.0,28.88,28.9,28.74,28.84,3000.0
2014-05-16 15:00:00,28.87,28.88,28.86,28.87,2400.0,28.87,28.88,28.86,28.87,2400.0
2014-05-16 15:10:00,28.88,28.88,28.8,28.8,3000.0,28.88,28.88,28.8,28.8,3000.0
2014-05-16 15:20:00,28.82,28.82,28.75,28.76,5400.0,28.82,28.82,28.75,28.76,5400.0
2014-05-16 15:30:00,28.76,28.81,28.76,28.8,2600.0,28.76,28.81,28.76,28.8,2600.0
2014-05-16 15:40:00,28.79,28.84,28.77,28.83,5000.0,28.79,28.84,28.77,28.83,5000.0
2014-05-16 15:50:00,28.83,28.9,28.81,28.88,14700.0,28.83,28.9,28.81,28.88,14700.0
2014-05-19 09:30:00,28.73,28.73,28.66,28.66,3400.0,28.73,28.73,28.66,28.66,3400.0
2014-05-19 09:40:00,28.58,28.76,28.58,28.7,3000.0,28.58,28.76,28.58,28.7,3000.0
2014-05-19 09:50:00,28.69,29.03,28.68,28.92,26000.0,28.69,29.03,28.68,28.92,26000.0
2014-05-19 10:00:00,28.94,29.07,28.87,28.92,1900.0,28.94,29.07,28.87,28.92,1900.0
2014-05-19 10:10:00,28.95,28.96,28.78,28.88,6300.0,28.95,28.96,28.78,28.88,6300.0
2014-05-19 10:20:00,28.88,28.98,28.81,28.81,1900.0,28.88,28.98,28.81,28.81,1900.0
2014-05-19 10:30:00,28.86,28.87,28.69,28.77,1500.0,28.86,28.87,28.69,28.77,1500.0
2014-05-19 10:40:00,28.68,28.87,28.64,28.86,1600.0,28.68,28.87,28.64,28.86,1600.0
2014-05-19 10:50:00,28.8,28.83,28.66,28.73,2200.0,28.8,28.83,28.66,28.73,2200.0
2014-05-19 11:00:00,28.72,28.74,28.65,28.7,23000.0,28.72,28.74,28.65,28.7,23000.0
2014-05-19 11:10:00,28.7,28.88,28.7,28.88,4900.0,28.7,28.88,28.7,28.88,4900.0
2014-05-19 11:20:00,28.92,28.94,28.85,28.9,29100.0,28.92,28.94,28.85,28.9,29100.0
2014-05-19 11:30:00,28.93,29.15,28.93,29.1,4100.0,28.93,29.15,28.93,29.1,4100.0
2014-05-19 11:40:00,29.13,29.14,29.06,29.09,1600.0,29.13,29.14,29.06,29.09,1600.0
2014-05-19 11:50:00,29.13,29.13,29.01,29.01,2300.0,29.13,29.13,29.01,29.01,2300.0
2014-05-19 12:00:00,28.98,28.98,28.88,28.96,1200.0,28.98,28.98,28.88,28.96,1200.0
2014-05-19 12:10:00,28.97,29.02,28.85,28.97,9300.0,28.97,29.02,28.85,28.97,9300.0
2014-05-19 12:20:00,29.01,29.05,28.9,28.9,8200.0,29.01,29.05,28.9,28.9,8200.0
2014-05-19 12:30:00,28.92,28.94,28.89,28.89,3300.0,28.92,28.94,28.89,28.89,3300.0
2014-05-19 12:40:00,28.86,28.95,28.86,28.95,2600.0,28.86,28.95,28.86,28.95,2600.0
2014-05-19 12:50:00,28.95,28.95,28.88,28.95,3200.0,28.95,28.95,28.88,28.95,3200.0
2014-05-19 13:00:00,28.97,28.99,28.94,28.96,1600.0,28.97,28.99,28.94,28.96,1600.0
2014-05-19 13:10:00,28.93,28.94,28.85,28.89,1600.0,28.93,28.94,28.85,28.89,1600.0
2014-05-19 13:20:00,28.86,28.89,28.79,28.79,8000.0,28.86,28.89,28.79,28.79,8000.0
2014-05-19 13:30:00,28.79,28.8,28.77,28.77,1300.0,28.79,28.8,28.77,28.77,1300.0
2014-05-19 13:40:00,28.8,28.87,28.79,28.79,2100.0,28.8,28.87,28.79,28.79,2100.0
2014-05-19 13:50:00,28.85,28.89,28.77,28.87,4400.0,28.85,28.89,28.77,28.87,4400.0
2014-05-19 14:00:00,28.86,28.87,28.77,28.77,5100.0,28.86,28.87,28.77,28.77,5100.0
2014-05-19 14:10:00,28.77,28.86,28.72,28.81,15100.0,28.77,28.86,28.72,28.81,15100.0
2014-05-19 14:20:00,28.82,28.88,28.8,28.84,4400.0,28.82,28.88,28.8,28.84,4400.0
2014-05-19 14:30:00,28.84,28.88,28.83,28.85,4300.0,28.84,28.88,28.83,28.85,4300.0
2014-05-19 14:40:00,28.84,28.87,28.83,28.84,4100.0,28.84,28.87,28.83,28.84,4100.0
2014-05-19 14:50:00,28.88,28.95,28.84,28.9,22700.0,28.88,28.95,28.84,28.9,22700.0
2014-05-19 15:00:00,28.93,28.94,28.86,28.89,23300.0,28.93,28.94,28.86,28.89,23300.0
2014-05-19 15:10:00,28.93,28.93,28.85,28.85,55800.0,28.93,28.93,28.85,28.85,55800.0
2014-05-19 15:20:00,28.83,28.92,28.81,28.9,5700.0,28.83,28.92,28.81,28.9,5700.0
2014-05-19 15:30:00,28.91,28.94,28.84,28.84,11800.0,28.91,28.94,28.84,28.84,11800.0
2014-05-19 15:40:00,28.85,28.92,28.84,28.87,7200.0,28.85,28.92,28.84,28.87,7200.0
2014-05-19 15:50:00,28.87,28.92,28.85,28.91,15100.0,28.87,28.92,28.85,28.91,15100.0
2014-05-20 09:30:00,28.76,29.05,28.18,28.78,13500.0,28.76,29.05,28.18,28.78,13500.0
2014-05-20 09:40:00,28.78,28.93,28.62,28.72,8000.0,28.78,28.93,28.62,28.72,8000.0
2014-05-20 09:50:00,28.74,28.74,28.41,28.41,4400.0,28.74,28.74,28.41,28.41,4400.0
2014-05-20 10:00:00,28.49,28.57,28.48,28.57,3400.0,28.49,28.57,28.48,28.57,3400.0
2014-05-20 10:10:00,28.52,28.58,28.52,28.57,2600.0,28.52,28.58,28.52,28.57,2600.0
2014-05-20 10:20:00,28.55,28.58,28.41,28.41,7800.0,28.55,28.58,28.41,28.41,7800.0
2014-05-20 10:30:00,28.44,28.5,28.37,28.48,3600.0,28.44,28.5,28.37,28.48,3600.0
2014-05-20 10:40:00,28.47,28.5,28.43,28.5,3000.0,28.47,28.5,28.43,28.5,3000.0
2014-05-20 10:50:00,28.57,28.68,28.56,28.63,2500.0,28.57,28.68,28.56,28.63,2500.0
2014-05-20 11:00:00,28.6,28.6,28.48,28.5,6000.0,28.6,28.6,28.48,28.5,6000.0
2014-05-20 11:10:00,28.5,28.55,28.48,28.5,4400.0,28.5,28.55,28.48,28.5,4400.0
2014-05-20 11:20:00,28.5,28.54,28.47,28.49,5500.0,28.5,28.54,28.47,28.49,5500.0
2014-05-20 11:30:00,28.49,28.5,28.3,28.4,10800.0,28.49,28.5,28.3,28.4,10800.0
2014-05-20 11:40:00,28.39,28.5,28.39,28.5,4200.0,28.39,28.5,28.39,28.5,4200.0
2014-05-20 11:50:00,28.55,28.55,28.45,28.53,8400.0,28.55,28.55,28.45,28.53,8400.0
2014-05-20 12:00:00,28.51,28.51,28.45,28.5,3600.0,28.51,28.51,28.45,28.5,3600.0
2014-05-20 12:10:00,28.45,28.45,28.12,28.22,7700.0,28.45,28.45,28.12,28.22,7700.0
2014-05-20 12:20:00,28.26,28.26,28.14,28.16,4400.0,28.26,28.26,28.14,28.16,4400.0
2014-05-20 12:30:00,28.16,28.22,28.13,28.13,8700.0,28.16,28.22,28.13,28.13,8700.0
2014-05-20 12:40:00,28.16,28.27,28.16,28.27,5300.0,28.16,28.27,28.16,28.27,5300.0
2014-05-20 12:50:00,28.26,28.26,28.19,28.23,2500.0,28.26,28.26,28.19,28.23,2500.0
2014-05-20 13:00:00,28.23,28.26,28.2,28.26,1900.0,28.23,28.26,28.2,28.26,1900.0
2014-05-20 13:10:00,28.24,28.26,28.1,28.16,5200.0,28.24,28.26,28.1,28.16,5200.0
2014-05-20 13:20:00,28.14,28.19,28.11,28.13,6300.0,28.14,28.19,28.11,28.13,6300.0
2014-05-20 13:30:00,28.15,28.16,28.14,28.15,2800.0,28.15,28.16,28.14,28.15,2800.0
2014-05-20 13:40:00,28.15,28.15,28.06,28.09,7900.0,28.15,28.15,28.06,28.09,7900.0
2014-05-20 13:50:00,28.07,28.16,27.99,28.12,5400.0,28.07,28.16,27.99,28.12,5400.0
2014-05-20 14:00:00,28.13,28.18,28.13,28.17,3400.0,28.13,28.18,28.13,28.17,3400.0
2014-05-20 14:10:00,28.18,28.25,28.17,28.25,6800.0,28.18,28.25,28.17,28.25,6800.0
2014-05-20 14:20:00,28.26,28.26,28.25,28.25,3300.0,28.26,28.26,28.25,28.25,3300.0
2014-05-20 14:30:00,28.25,28.28,28.24,28.25,8000.0,28.25,28.28,28.24,28.25,8000.0
2014-05-20 14:40:00,28.25,28.26,28.22,28.25,5000.0,28.25,28.26,28.22,28.25,5000.0
2014-05-20 14:50:00,28.26,28.26,28.22,28.25,7900.0,28.26,28.26,28.22,28.25,7900.0
2014-05-20 15:00:00,28.25,28.33,28.23,28.28,11200.0,28.25,28.33,28.23,28.28,11200.0
2014-05-20 15:10:00,28.28,28.28,28.24,28.25,7600.0,28.28,28.28,28.24,28.25,7600.0
2014-05-20 15:20:00,28.24,28.28,28.24,28.25,9800.0,28.24,28.28,28.24,28.25,9800.0
2014-05-20 15:30:00,28.24,28.3,28.23,28.27,16000.0,28.24,28.3,28.23,28.27,16000.0
2014-05-20 15:40:00,28.28,28.41,28.27,28.41,13900.0,28.28,28.41,28.27,28.41,13900.0
2014-05-20 15:50:00,28.41,28.44,28.28,28.32,34100.0,28.41,28.44,28.28,28.32,34100.0
2014-05-21 09:30:00,27.84,28.33,27.33,28.2,4100.0,27.84,28.33,27.33,28.2,4100.0
2014-05-21 09:40:00,28.21,28.68,28.14,28.68,5900.0,28.21,28.68,28.14,28.68,5900.0
2014-05-21 09:50:00,28.67,28.68,28.53,28.54,900.0,28.67,28.68,28.53,28.54,900.0
2014-05-21 10:00:00,28.67,28.67,28.55,28.56,900.0,28.67,28.67,28.55,28.56,900.0
2014-05-21 10:10:00,28.58,28.65,28.55,28.64,1000.0,28.58,28.65,28.55,28.64,1000.0
2014-05-21 10:20:00,28.63,28.64,28.5,28.5,4500.0,28.63,28.64,28.5,28.5,4500.0
2014-05-21 10:30:00,28.52,28.67,28.48,28.67,4800.0,28.52,28.67,28.48,28.67,4800.0
2014-05-21 10:40:00,28.67,28.67,28.61,28.66,1600.0,28.67,28.67,28.61,28.66,1600.0
2014-05-21 10:50:00,28.59,28.61,28.5,28.53,2600.0,28.59,28.61,28.5,28.53,2600.0
2014-05-21 11:00:00,28.52,28.63,28.5,28.63,6300.0,28.52,28.63,28.5,28.63,6300.0
2014-05-21 11:10:00,28.56,28.63,28.54,28.55,3700.0,28.56,28.63,28.54,28.55,3700.0
2014-05-21 11:20:00,28.55,28.6,28.52,28.55,4500.0,28.55,28.6,28.52,28.55,4500.0
2014-05-21 11:30:00,28.55,28.58,28.52,28.53,6200.0,28.55,28.58,28.52,28.53,6200.0
2014-05-21 11:40:00,28.55,28.55,28.37,28.37,10600.0,28.55,28.55,28.37,28.37,10600.0
2014-05-21 11:50:00,28.32,28.32,28.19,28.23,500.0,28.32,28.32,28.19,28.23,500.0
2014-05-21 12:00:00,28.23,28.4,28.19,28.2,4900.0,28.23,28.4,28.19,28.2,4900.0
2014-05-21 12:10:00,28.17,28.2,28.17,28.2,400.0,28.17,28.2,28.17,28.2,400.0
2014-05-21 12:20:00,28.23,28.24,28.2,28.24,800.0,28.23,28.24,28.2,28.24,800.0
2014-05-21 12:30:00,28.24,28.3,28.24,28.3,1400.0,28.24,28.3,28.24,28.3,1400.0
2014-05-21 12:40:00,28.3,28.46,28.3,28.46,900.0,28.3,28.46,28.3,28.46,900.0
2014-05-21 12:50:00,28.4,28.48,28.39,28.48,1700.0,28.4,28.48,28.39,28.48,1700.0
2014-05-21 13:00:00,28.49,28.53,28.49,28.52,800.0,28.49,28.53,28.49,28.52,800.0
2014-05-21 13:10:00,28.49,28.55,28.45,28.55,1000.0,28.49,28.55,28.45,28.55,1000.0
2014-05-21 13:20:00,28.55,28.55,28.49,28.49,800.0,28.55,28.55,28.49,28.49,800.0
2014-05-21 13:30:00,28.51,28.54,28.45,28.54,1100.0,28.51,28.54,28.45,28.54,1100.0
2014-05-21 13:40:00,28.51,28.55,28.46,28.47,1600.0,28.51,28.55,28.46,28.47,1600.0
2014-05-21 13:50:00,28.49,28.5,28.45,28.5,900.0,28.49,28.5,28.45,28.5,900.0
2014-05-21 14:00:00,28.44,28.55,28.44,28.47,2500.0,28.44,28.55,28.44,28.47,2500.0
2014-05-21 14:10:00,28.43,28.52,28.4,28.52,4600.0,28.43,28.52,28.4,28.52,4600.0
2014-05-21 14:20:00,28.53,28.53,28.46,28.51,800.0,28.53,28.53,28.46,28.51,800.0
2014-05-21 14:30:00,28.49,28.54,28.49,28.54,1400.0,28.49,28.54,28.49,28.54,1400.0
2014-05-21 14:40:00,28.49,28.53,28.48,28.53,1900.0,28.49,28.53,28.48,28.53,1900.0
2014-05-21 14:50:00,28.49,28.55,28.46,28.55,5400.0,28.49,28.55,28.46,28.55,5400.0
2014-05-21 15:00:00,28.53,28.56,28.5,28.55,2400.0,28.53,28.56,28.5,28.55,2400.0
2014-05-21 15:10:00,28.5,28.55,28.5,28.53,2500.0,28.5,28.55,28.5,28.53,2500.0
2014-05-21 15:20:00,28.53,28.55,28.5,28.51,1700.0,28.53,28.55,28.5,28.51,1700.0
2014-05-21 15:30:00,28.52,28.58,28.49,28.54,7200.0,28.52,28.58,28.49,28.54,7200.0
2014-05-21 15:40:00,28.54,28.54,28.42,28.43,6500.0,28.54,28.54,28.42,28.43,6500.0
2014-05-21 15:50:00,28.42,28.44,28.38,28.44,11300.0,28.42,28.44,28.38,28.44,11300.0
2014-05-22 09:30:00,28.44,28.44,28.24,28.25,2400.0,28.44,28.44,28.24,28.25,2400.0
2014-05-22 09:40:00,28.27,28.45,28.11,28.45,8200.0,28.27,28.45,28.11,28.45,8200.0
2014-05-22 09:50:00,28.46,28.53,28.43,28.53,600.0,28.46,28.53,28.43,28.53,600.0
2014-05-22 10:00:00,28.54,28.56,28.19,28.19,5800.0,28.54,28.56,28.19,28.19,5800.0
2014-05-22 10:10:00,28.17,28.34,28.16,28.29,5600.0,28.17,28.34,28.16,28.29,5600.0
2014-05-22 10:20:00,28.25,28.26,28.25,28.25,500.0,28.25,28.26,28.25,28.25,500.0
2014-05-22 10:30:00,28.25,28.26,28.24,28.25,2400.0,28.25,28.26,28.24,28.25,2400.0
2014-05-22 10:40:00,28.3,28.4,28.27,28.4,4000.0,28.3,28.4,28.27,28.4,4000.0
2014-05-22 10:50:00,28.42,28.51,28.41,28.41,1700.0,28.42,28.51,28.41,28.41,1700.0
2014-05-22 11:00:00,28.39,28.39,28.33,28.39,1300.0,28.39,28.39,28.33,28.39,1300.0
2014-05-22 11:10:00,28.35,28.42,28.35,28.42,1200.0,28.35,28.42,28.35,28.42,1200.0
2014-05-22 11:20:00,28.41,28.58,28.41,28.58,1800.0,28.41,28.58,28.41,28.58,1800.0
2014-05-22 11:30:00,28.6,28.63,28.6,28.63,1000.0,28.6,28.63,28.6,28.63,1000.0
2014-05-22 11:40:00,28.62,28.64,28.58,28.64,1600.0,28.62,28.64,28.58,28.64,1600.0
2014-05-22 11:50:00,28.66,28.7,28.66,28.66,2900.0,28.66,28.7,28.66,28.66,2900.0
2014-05-22 12:00:00,28.7,28.7,28.66,28.69,1900.0,28.7,28.7,28.66,28.69,1900.0
2014-05-22 12:10:00,28.69,28.69,28.48,28.48,4000.0,28.69,28.69,28.48,28.48,4000.0
2014-05-22 12:20:00,28.46,28.64,28.42,28.57,3000.0,28.46,28.64,28.42,28.57,3000.0
2014-05-22 12:30:00,28.62,28.68,28.62,28.68,1200.0,28.62,28.68,28.62,28.68,1200.0
2014-05-22 12:40:00,28.68,28.68,28.68,28.68,1100.0,28.68,28.68,28.68,28.68,1100.0
2014-05-22 12:50:00,28.66,28.68,28.6,28.64,2900.0,28.66,28.68,28.6,28.64,2900.0
2014-05-22 13:00:00,28.63,28.64,28.56,28.59,1500.0,28.63,28.64,28.56,28.59,1500.0
2014-05-22 13:10:00,28.59,28.6,28.56,28.6,400.0,28.59,28.6,28.56,28.6,400.0
2014-05-22 13:20:00,28.59,28.66,28.59,28.62,3400.0,28.59,28.66,28.59,28.62,3400.0
2014-05-22 13:30:00,28.66,28.68,28.64,28.66,700.0,28.66,28.68,28.64,28.66,700.0
2014-05-22 13:40:00,28.67,28.7,28.63,28.7,1100.0,28.67,28.7,28.63,28.7,1100.0
2014-05-22 13:50:00,28.7,28.7,28.66,28.7,3000.0,28.7,28.7,28.66,28.7,3000.0
2014-05-22 14:00:00,28.7,28.83,28.68,28.79,13300.0,28.7,28.83,28.68,28.79,13300.0
2014-05-22 14:10:00,28.81,28.84,28.81,28.82,1000.0,28.81,28.84,28.81,28.82,1000.0
2014-05-22 14:20:00,28.82,28.85,28.82,28.84,2700.0,28.82,28.85,28.82,28.84,2700.0
2014-05-22 14:30:00,28.85,28.98,28.85,28.91,5500.0,28.85,28.98,28.85,28.91,5500.0
2014-05-22 14:40:00,28.88,28.88,28.83,28.85,1500.0,28.88,28.88,28.83,28.85,1500.0
2014-05-22 14:50:00,28.86,28.86,28.81,28.81,2700.0,28.86,28.86,28.81,28.81,2700.0
2014-05-22 15:00:00,28.81,28.86,28.81,28.82,6200.0,28.81,28.86,28.81,28.82,6200.0
2014-05-22 15:10:00,28.78,28.87,28.78,28.87,4400.0,28.78,28.87,28.78,28.87,4400.0
2014-05-22 15:20:00,28.87,28.88,28.76,28.79,7000.0,28.87,28.88,28.76,28.79,7000.0
2014-05-22 15:30:00,28.79,28.84,28.77,28.84,10700.0,28.79,28.84,28.77,28.84,10700.0
2014-05-22 15:40:00,28.84,28.86,28.83,28.85,6900.0,28.84,28.86,28.83,28.85,6900.0
2014-05-22 15:50:00,28.83,28.84,28.79,28.8,18000.0,28.83,28.84,28.79,28.8,18000.0
2014-05-23 09:30:00,28.82,28.92,28.7,28.76,10000.0,28.82,28.92,28.7,28.76,10000.0
2014-05-23 09:40:00,28.7,28.83,28.66,28.66,3900.0,28.7,28.83,28.66,28.66,3900.0
2014-05-23 09:50:00,28.66,28.86,28.61,28.76,7400.0,28.66,28.86,28.61,28.76,7400.0
2014-05-23 10:00:00,28.82,28.9,28.82,28.9,2100.0,28.82,28.9,28.82,28.9,2100.0
2014-05-23 10:10:00,28.92,29.1,28.88,29.1,9100.0,28.92,29.1,28.88,29.1,9100.0
2014-05-23 10:20:00,29.09,29.38,29.09,29.22,5500.0,29.09,29.38,29.09,29.22,5500.0
2014-05-23 10:30:00,29.28,29.33,29.19,29.19,1200.0,29.28,29.33,29.19,29.19,1200.0
2014-05-23 10:40:00,29.17,29.18,28.92,28.93,16100.0,29.17,29.18,28.92,28.93,16100.0
2014-05-23 10:50:00,28.93,28.97,28.8,28.83,6900.0,28.93,28.97,28.8,28.83,6900.0
2014-05-23 11:00:00,28.87,29.14,28.85,29.07,86400.0,28.87,29.14,28.85,29.07,86400.0
2014-05-23 11:10:00,29.1,29.18,29.06,29.18,19200.0,29.1,29.18,29.06,29.18,19200.0
2014-05-23 11:20:00,29.18,29.24,29.13,29.19,6300.0,29.18,29.24,29.13,29.19,6300.0
2014-05-23 11:30:00,29.12,29.19,29.08,29.14,4300.0,29.12,29.19,29.08,29.14,4300.0
2014-05-23 11:40:00,29.22,29.26,29.19,29.19,4700.0,29.22,29.26,29.19,29.19,4700.0
2014-05-23 11:50:00,29.21,29.21,29.15,29.15,4200.0,29.21,29.21,29.15,29.15,4200.0
2014-05-23 12:00:00,29.16,29.27,29.16,29.24,6900.0,29.16,29.27,29.16,29.24,6900.0
2014-05-23 12:10:00,29.24,29.25,29.16,29.16,2200.0,29.24,29.25,29.16,29.16,2200.0
2014-05-23 12:20:00,29.18,29.18,29.12,29.15,5300.0,29.18,29.18,29.12,29.15,5300.0
2014-05-23 12:30:00,29.16,29.21,29.1,29.21,4800.0,29.16,29.21,29.1,29.21,4800.0
2014-05-23 12:40:00,29.23,29.28,29.23,29.25,15600.0,29.23,29.28,29.23,29.25,15600.0
2014-05-23 12:50:00,29.24,29.26,29.17,29.17,3200.0,29.24,29.26,29.17,29.17,3200.0
2014-05-23 13:00:00,29.17,29.25,29.17,29.2,6200.0,29.17,29.25,29.17,29.2,6200.0
2014-05-23 13:10:00,29.2,29.23,29.18,29.18,1700.0,29.2,29.23,29.18,29.18,1700.0
2014-05-23 13:20:00,29.16,29.18,29.16,29.16,1600.0,29.16,29.18,29.16,29.16,1600.0
2014-05-23 13:30:00,29.16,29.19,29.16,29.18,6500.0,29.16,29.19,29.16,29.18,6500.0
2014-05-23 13:40:00,29.21,29.23,29.16,29.17,3700.0,29.21,29.23,29.16,29.17,3700.0
2014-05-23 13:50:00,29.16,29.18,29.13,29.18,3900.0,29.16,29.18,29.13,29.18,3900.0
2014-05-23 14:00:00,29.18,29.2,29.17,29.17,3900.0,29.18,29.2,29.17,29.17,3900.0
2014-05-23 14:10:00,29.18,29.18,29.16,29.16,1600.0,29.18,29.18,29.16,29.16,1600.0
2014-05-23 14:20:00,29.16,29.24,29.16,29.24,4700.0,29.16,29.24,29.16,29.24,4700.0
2014-05-23 14:30:00,29.21,29.24,29.21,29.21,2700.0,29.21,29.24,29.21,29.21,2700.0
2014-05-23 14:40:00,29.21,29.26,29.21,29.25,6100.0,29.21,29.26,29.21,29.25,6100.0
2014-05-23 14:50:00,29.25,29.31,29.23,29.3,8800.0,29.25,29.31,29.23,29.3,8800.0
2014-05-23 15:00:00,29.32,29.35,29.25,29.26,4500.0,29.32,29.35,29.25,29.26,4500.0
2014-05-23 15:10:00,29.26,29.32,29.26,29.28,4400.0,29.26,29.32,29.26,29.28,4400.0
2014-05-23 15:20:00,29.28,29.31,29.23,29.25,8400.0,29.28,29.31,29.23,29.25,8400.0
2014-05-23 15:30:00,29.26,29.34,29.22,29.22,27000.0,29.26,29.34,29.22,29.22,27000.0
2014-05-23 15:40:00,29.24,29.29,29.16,29.16,20100.0,29.24,29.29,29.16,29.16,20100.0
2014-05-23 15:50:00,29.17,29.23,29.17,29.22,30200.0,29.17,29.23,29.17,29.22,30200.0
2014-05-27 09:30:00,29.36,29.36,29.31,29.31,1700.0,29.36,29.36,29.31,29.31,1700.0
2014-05-27 09:40:00,29.31,29.38,29.3,29.34,7100.0,29.31,29.38,29.3,29.34,7100.0
2014-05-27 09:50:00,29.34,29.48,29.34,29.47,6900.0,29.34,29.48,29.34,29.47,6900.0
2014-05-27 10:00:00,29.49,29.5,29.37,29.46,38100.0,29.49,29.5,29.37,29.46,38100.0
2014-05-27 10:10:00,29.51,29.51,29.45,29.46,1600.0,29.51,29.51,29.45,29.46,1600.0
2014-05-27 10:20:00,29.45,29.48,29.37,29.48,7500.0,29.45,29.48,29.37,29.48,7500.0
2014-05-27 10:30:00,29.46,29.72,29.39,29.72,19300.0,29.46,29.72,29.39,29.72,19300.0
2014-05-27 10:40:00,29.68,29.81,29.68,29.69,8200.0,29.68,29.81,29.68,29.69,8200.0
2014-05-27 10:50:00,29.69,29.71,29.58,29.58,4500.0,29.69,29.71,29.58,29.58,4500.0
2014-05-27 11:00:00,29.54,29.64,29.53,29.63,4400.0,29.54,29.64,29.53,29.63,4400.0
2014-05-27 11:10:00,29.62,29.65,29.55,29.55,1600.0,29.62,29.65,29.55,29.55,1600.0
2014-05-27 11:20:00,29.56,29.56,29.43,29.43,3100.0,29.56,29.56,29.43,29.43,3100.0
2014-05-27 11:30:00,29.43,29.52,29.43,29.5,6300.0,29.43,29.52,29.43,29.5,6300.0
2014-05-27 11:40:00,29.54,29.67,29.54,29.67,1900.0,29.54,29.67,29.54,29.67,1900.0
2014-05-27 11:50:00,29.67,29.67,29.53,29.55,3000.0,29.67,29.67,29.53,29.55,3000.0
2014-05-27 12:00:00,29.55,29.57,29.55,29.56,4600.0,29.55,29.57,29.55,29.56,4600.0
2014-05-27 12:10:00,29.58,29.7,29.57,29.67,6700.0,29.58,29.7,29.57,29.67,6700.0
2014-05-27 12:20:00,29.66,29.67,29.55,29.58,1500.0,29.66,29.67,29.55,29.58,1500.0
2014-05-27 12:30:00,29.55,29.65,29.55,29.65,6800.0,29.55,29.65,29.55,29.65,6800.0
2014-05-27 12:40:00,29.62,29.75,29.62,29.75,3200.0,29.62,29.75,29.62,29.75,3200.0
2014-05-27 12:50:00,29.75,29.75,29.67,29.67,4500.0,29.75,29.75,29.67,29.67,4500.0
2014-05-27 13:00:00,29.65,29.68,29.63,29.68,1500.0,29.65,29.68,29.63,29.68,1500.0
2014-05-27 13:10:00,29.7,29.76,29.68,29.7,6000.0,29.7,29.76,29.68,29.7,6000.0
2014-05-27 13:20:00,29.68,29.75,29.65,29.75,12500.0,29.68,29.75,29.65,29.75,12500.0
2014-05-27 13:30:00,29.72,29.75,29.7,29.7,4200.0,29.72,29.75,29.7,29.7,4200.0
2014-05-27 13:40:00,29.72,29.75,29.67,29.75,2700.0,29.72,29.75,29.67,29.75,2700.0
2014-05-27 13:50:00,29.75,29.75,29.73,29.74,2600.0,29.75,29.75,29.73,29.74,2600.0
2014-05-27 14:00:00,29.7,29.73,29.66,29.66,5800.0,29.7,29.73,29.66,29.66,5800.0
2014-05-27 14:10:00,29.66,29.73,29.65,29.71,8600.0,29.66,29.73,29.65,29.71,8600.0
2014-05-27 14:20:00,29.69,29.69,29.65,29.65,3600.0,29.69,29.69,29.65,29.65,3600.0
2014-05-27 14:30:00,29.65,29.72,29.64,29.72,9000.0,29.65,29.72,29.64,29.72,9000.0
2014-05-27 14:40:00,29.71,29.72,29.66,29.7,6100.0,29.71,29.72,29.66,29.7,6100.0
2014-05-27 14:50:00,29.67,29.72,29.65,29.66,9400.0,29.67,29.72,29.65,29.66,9400.0
2014-05-27 15:00:00,29.65,29.7,29.65,29.65,10900.0,29.65,29.7,29.65,29.65,10900.0
2014-05-27 15:10:00,29.65,29.67,29.6,29.65,9500.0,29.65,29.67,29.6,29.65,9500.0
2014-05-27 15:20:00,29.65,29.65,29.6,29.62,7400.0,29.65,29.65,29.6,29.62,7400.0
2014-05-27 15:30:00,29.62,29.66,29.51,29.64,20500.0,29.62,29.66,29.51,29.64,20500.0
2014-05-27 15:40:00,29.65,29.69,29.6,29.69,16900.0,29.65,29.69,29.6,29.69,16900.0
2014-05-27 15:50:00,29.69,29.75,29.6,29.72,43200.0,29.69,29.75,29.6,29.72,43200.0
2014-05-28 09:30:00,29.53,29.86,29.48,29.53,3600.0,29.53,29.86,29.48,29.53,3600.0
2014-05-28 09:40:00,29.32,29.43,29.13,29.16,2100.0,29.32,29.43,29.13,29.16,2100.0
2014-05-28 09:50:00,29.08,29.1,28.85,28.85,3400.0,29.08,29.1,28.85,28.85,3400.0
2014-05-28 10:00:00,28.85,28.85,28.71,28.75,5600.0,28.85,28.85,28.71,28.75,5600.0
2014-05-28 10:10:00,28.74,28.74,28.64,28.64,2000.0,28.74,28.74,28.64,28.64,2000.0
2014-05-28 10:20:00,28.62,28.64,28.58,28.58,3100.0,28.62,28.64,28.58,28.58,3100.0
2014-05-28 10:30:00,28.59,28.73,28.56,28.73,14900.0,28.59,28.73,28.56,28.73,14900.0
2014-05-28 10:40:00,28.73,28.77,28.66,28.67,2800.0,28.73,28.77,28.66,28.67,2800.0
2014-05-28 10:50:00,28.66,28.86,28.59,28.86,53100.0,28.66,28.86,28.59,28.86,53100.0
2014-05-28 11:00:00,28.93,29.04,28.83,28.83,7200.0,28.93,29.04,28.83,28.83,7200.0
2014-05-28 11:10:00,28.83,28.88,28.74,28.86,20100.0,28.83,28.88,28.74,28.86,20100.0
2014-05-28 11:20:00,28.84,28.86,28.82,28.86,60300.0,28.84,28.86,28.82,28.86,60300.0
2014-05-28 11:30:00,28.82,28.9,28.82,28.85,27700.0,28.82,28.9,28.82,28.85,27700.0
2014-05-28 11:40:00,28.88,28.9,28.86,28.9,4400.0,28.88,28.9,28.86,28.9,4400.0
2014-05-28 11:50:00,28.98,28.98,28.95,28.96,1100.0,28.98,28.98,28.95,28.96,1100.0
2014-05-28 12:00:00,28.93,29.07,28.93,29.05,12400.0,28.93,29.07,28.93,29.05,12400.0
2014-05-28 12:10:00,29.0,29.05,29.0,29.01,1900.0,29.0,29.05,29.0,29.01,1900.0
2014-05-28 12:20:00,29.04,29.1,29.0,29.06,6500.0,29.04,29.1,29.0,29.06,6500.0
2014-05-28 12:30:00,29.01,29.07,29.01,29.07,4500.0,29.01,29.07,29.01,29.07,4500.0
2014-05-28 12:40:00,29.08,29.19,29.06,29.19,3600.0,29.08,29.19,29.06,29.19,3600.0
2014-05-28 12:50:00,29.19,29.23,29.18,29.2,4500.0,29.19,29.23,29.18,29.2,4500.0
2014-05-28 13:00:00,29.19,29.19,29.1,29.1,8600.0,29.19,29.19,29.1,29.1,8600.0
2014-05-28 13:10:00,29.11,29.19,29.11,29.15,4000.0,29.11,29.19,29.11,29.15,4000.0
2014-05-28 13:20:00,29.17,29.17,29.14,29.14,4100.0,29.17,29.17,29.14,29.14,4100.0
2014-05-28 13:30:00,29.15,29.15,29.11,29.14,3800.0,29.15,29.15,29.11,29.14,3800.0
2014-05-28 13:40:00,29.11,29.13,29.1,29.12,1900.0,29.11,29.13,29.1,29.12,1900.0
2014-05-28 13:50:00,29.1,29.18,29.1,29.14,3800.0,29.1,29.18,29.1,29.14,3800.0
2014-05-28 14:00:00,29.16,29.2,29.11,29.14,5100.0,29.16,29.2,29.11,29.14,5100.0
2014-05-28 14:10:00,29.14,29.18,29.12,29.15,3800.0,29.14,29.18,29.12,29.15,3800.0
2014-05-28 14:20:00,29.15,29.15,29.1,29.12,3200.0,29.15,29.15,29.1,29.12,3200.0
2014-05-28 14:30:00,29.1,29.15,29.05,29.07,10900.0,29.1,29.15,29.05,29.07,10900.0
2014-05-28 14:40:00,29.07,29.11,29.0,29.02,10100.0,29.07,29.11,29.0,29.02,10100.0
2014-05-28 14:50:00,28.98,28.98,28.85,28.9,6600.0,28.98,28.98,28.85,28.9,6600.0
2014-05-28 15:00:00,28.88,28.93,28.88,28.92,6400.0,28.88,28.93,28.88,28.92,6400.0
2014-05-28 15:10:00,28.92,28.97,28.92,28.93,15300.0,28.92,28.97,28.92,28.93,15300.0
2014-05-28 15:20:00,28.91,28.95,28.7,28.72,52500.0,28.91,28.95,28.7,28.72,52500.0
2014-05-28 15:30:00,28.72,28.76,28.6,28.7,56700.0,28.72,28.76,28.6,28.7,56700.0
2014-05-28 15:40:00,28.71,28.98,28.7,28.9,43100.0,28.71,28.98,28.7,28.9,43100.0
2014-05-28 15:50:00,28.89,28.98,28.86,28.89,44200.0,28.89,28.98,28.86,28.89,44200.0
2014-05-29 09:30:00,28.94,29.08,28.89,29.02,1800.0,28.94,29.08,28.89,29.02,1800.0
2014-05-29 09:40:00,28.97,28.98,28.7,28.7,2200.0,28.97,28.98,28.7,28.7,2200.0
2014-05-29 09:50:00,28.69,28.95,28.69,28.82,9000.0,28.69,28.95,28.69,28.82,9000.0
2014-05-29 10:00:00,28.75,28.87,28.62,28.73,13200.0,28.75,28.87,28.62,28.73,13200.0
2014-05-29 10:10:00,28.75,28.86,28.73,28.76,12000.0,28.75,28.86,28.73,28.76,12000.0
2014-05-29 10:20:00,28.75,28.89,28.72,28.75,11000.0,28.75,28.89,28.72,28.75,11000.0
2014-05-29 10:30:00,28.73,28.9,28.73,28.75,9400.0,28.73,28.9,28.73,28.75,9400.0
2014-05-29 10:40:00,28.75,28.91,28.75,28.86,9900.0,28.75,28.91,28.75,28.86,9900.0
2014-05-29 10:50:00,28.84,28.91,28.76,28.87,14900.0,28.84,28.91,28.76,28.87,14900.0
2014-05-29 11:00:00,28.85,28.85,28.48,28.48,10500.0,28.85,28.85,28.48,28.48,10500.0
2014-05-29 11:10:00,28.44,28.47,28.29,28.3,4100.0,28.44,28.47,28.29,28.3,4100.0
2014-05-29 11:20:00,28.34,28.53,28.31,28.51,14900.0,28.34,28.53,28.31,28.51,14900.0
2014-05-29 11:30:00,28.49,28.71,28.49,28.71,9800.0,28.49,28.71,28.49,28.71,9800.0
2014-05-29 11:40:00,28.78,28.79,28.73,28.79,4900.0,28.78,28.79,28.73,28.79,4900.0
2014-05-29 11:50:00,28.75,28.79,28.63,28.64,7900.0,28.75,28.79,28.63,28.64,7900.0
2014-05-29 12:00:00,28.66,28.86,28.66,28.85,5100.0,28.66,28.86,28.66,28.85,5100.0
2014-05-29 12:10:00,28.82,28.85,28.77,28.79,3500.0,28.82,28.85,28.77,28.79,3500.0
2014-05-29 12:20:00,28.8,28.83,28.75,28.81,7100.0,28.8,28.83,28.75,28.81,7100.0
2014-05-29 12:30:00,28.81,28.81,28.75,28.81,5000.0,28.81,28.81,28.75,28.81,5000.0
2014-05-29 12:40:00,28.81,28.83,28.75,28.77,4500.0,28.81,28.83,28.75,28.77,4500.0
2014-05-29 12:50:00,28.77,28.77,28.75,28.75,1600.0,28.77,28.77,28.75,28.75,1600.0
2014-05-29 13:00:00,28.75,28.77,28.62,28.62,5700.0,28.75,28.77,28.62,28.62,5700.0
2014-05-29 13:10:00,28.62,28.7,28.58,28.63,5400.0,28.62,28.7,28.58,28.63,5400.0
2014-05-29 13:20:00,28.57,28.66,28.56,28.63,3600.0,28.57,28.66,28.56,28.63,3600.0
2014-05-29 13:30:00,28.63,28.67,28.6,28.61,3500.0,28.63,28.67,28.6,28.61,3500.0
2014-05-29 13:40:00,28.6,28.6,28.53,28.58,6400.0,28.6,28.6,28.53,28.58,6400.0
2014-05-29 13:50:00,28.56,28.71,28.56,28.71,6200.0,28.56,28.71,28.56,28.71,6200.0
2014-05-29 14:00:00,28.72,28.84,28.71,28.8,8300.0,28.72,28.84,28.71,28.8,8300.0
2014-05-29 14:10:00,28.73,28.73,28.63,28.63,3900.0,28.73,28.73,28.63,28.63,3900.0
2014-05-29 14:20:00,28.62,28.68,28.6,28.6,5100.0,28.62,28.68,28.6,28.6,5100.0
2014-05-29 14:30:00,28.59,28.64,28.56,28.64,4500.0,28.59,28.64,28.56,28.64,4500.0
2014-05-29 14:40:00,28.64,28.75,28.64,28.74,5000.0,28.64,28.75,28.64,28.74,5000.0
2014-05-29 14:50:00,28.74,28.78,28.69,28.72,11900.0,28.74,28.78,28.69,28.72,11900.0
2014-05-29 15:00:00,28.72,28.73,28.69,28.7,10600.0,28.72,28.73,28.69,28.7,10600.0
2014-05-29 15:10:00,28.7,28.82,28.69,28.74,13900.0,28.7,28.82,28.69,28.74,13900.0
2014-05-29 15:20:00,28.75,28.77,28.73,28.75,8500.0,28.75,28.77,28.73,28.75,8500.0
2014-05-29 15:30:00,28.76,28.78,28.69,28.69,11100.0,28.76,28.78,28.69,28.69,11100.0
2014-05-29 15:40:00,28.68,28.7,28.64,28.69,15500.0,28.68,28.7,28.64,28.69,15500.0
2014-05-29 15:50:00,28.68,28.69,28.5,28.54,29300.0,28.68,28.69,28.5,28.54,29300.0
2014-05-30 09:30:00,28.62,28.66,28.4,28.44,3800.0,28.62,28.66,28.4,28.44,3800.0
2014-05-30 09:40:00,28.46,28.62,28.35,28.35,6000.0,28.46,28.62,28.35,28.35,6000.0
2014-05-30 09:50:00,28.35,28.35,28.23,28.23,1600.0,28.35,28.35,28.23,28.23,1600.0
2014-05-30 10:00:00,28.29,28.57,28.29,28.38,16200.0,28.29,28.57,28.29,28.38,16200.0
2014-05-30 10:10:00,28.37,28.47,28.37,28.44,97100.0,28.37,28.47,28.37,28.44,97100.0
2014-05-30 10:20:00,28.44,28.49,28.42,28.49,2000.0,28.44,28.49,28.42,28.49,2000.0
2014-05-30 10:30:00,28.51,28.6,28.43,28.54,100100.0,28.51,28.6,28.43,28.54,100100.0
2014-05-30 10:40:00,28.6,28.73,28.59,28.61,30200.0,28.6,28.73,28.59,28.61,30200.0
2014-05-30 10:50:00,28.63,28.63,28.58,28.63,1200.0,28.63,28.63,28.58,28.63,1200.0
2014-05-30 11:00:00,28.6,28.6,28.55,28.55,3400.0,28.6,28.6,28.55,28.55,3400.0
2014-05-30 11:10:00,28.54,28.55,28.48,28.5,3100.0,28.54,28.55,28.48,28.5,3100.0
2014-05-30 11:20:00,28.49,28.56,28.49,28.5,4400.0,28.49,28.56,28.49,28.5,4400.0
2014-05-30 11:30:00,28.51,28.56,28.49,28.56,3700.0,28.51,28.56,28.49,28.56,3700.0
2014-05-30 11:40:00,28.57,28.57,28.51,28.53,2200.0,28.57,28.57,28.51,28.53,2200.0
2014-05-30 11:50:00,28.57,28.57,28.52,28.56,1900.0,28.57,28.57,28.52,28.56,1900.0
2014-05-30 12:00:00,28.53,28.56,28.53,28.56,1500.0,28.53,28.56,28.53,28.56,1500.0
2014-05-30 12:10:00,28.53,28.53,28.48,28.51,4700.0,28.53,28.53,28.48,28.51,4700.0
2014-05-30 12:20:00,28.51,28.51,28.49,28.51,1700.0,28.51,28.51,28.49,28.51,1700.0
2014-05-30 12:30:00,28.5,28.5,28.12,28.12,10000.0,28.5,28.5,28.12,28.12,10000.0
2014-05-30 12:40:00,28.11,28.17,28.04,28.17,9000.0,28.11,28.17,28.04,28.17,9000.0
2014-05-30 12:50:00,28.16,28.27,28.07,28.09,13600.0,28.16,28.27,28.07,28.09,13600.0
2014-05-30 13:00:00,28.08,28.08,27.92,28.0,5200.0,28.08,28.08,27.92,28.0,5200.0
2014-05-30 13:10:00,28.01,28.27,28.0,28.26,7800.0,28.01,28.27,28.0,28.26,7800.0
2014-05-30 13:20:00,28.26,28.3,28.2,28.27,4900.0,28.26,28.3,28.2,28.27,4900.0
2014-05-30 13:30:00,28.27,28.34,28.24,28.34,5600.0,28.27,28.34,28.24,28.34,5600.0
2014-05-30 13:40:00,28.33,28.34,28.31,28.31,1500.0,28.33,28.34,28.31,28.31,1500.0
2014-05-30 13:50:00,28.33,28.38,28.32,28.38,4700.0,28.33,28.38,28.32,28.38,4700.0
2014-05-30 14:00:00,28.34,28.4,28.32,28.37,11400.0,28.34,28.4,28.32,28.37,11400.0
2014-05-30 14:10:00,28.39,28.64,28.37,28.61,6900.0,28.39,28.64,28.37,28.61,6900.0
2014-05-30 14:20:00,28.62,28.62,28.46,28.46,6500.0,28.62,28.62,28.46,28.46,6500.0
2014-05-30 14:30:00,28.48,28.48,28.36,28.36,4000.0,28.48,28.48,28.36,28.36,4000.0
2014-05-30 14:40:00,28.36,28.45,28.34,28.45,5200.0,28.36,28.45,28.34,28.45,5200.0
2014-05-30 14:50:00,28.46,28.48,28.43,28.47,3300.0,28.46,28.48,28.43,28.47,3300.0
2014-05-30 15:00:00,28.43,28.46,28.39,28.42,7100.0,28.43,28.46,28.39,28.42,7100.0
2014-05-30 15:10:00,28.43,28.43,28.2,28.21,10300.0,28.43,28.43,28.2,28.21,10300.0
2014-05-30 15:20:00,28.22,28.28,28.21,28.28,12900.0,28.22,28.28,28.21,28.28,12900.0
2014-05-30 15:30:00,28.28,28.49,28.25,28.49,11600.0,28.28,28.49,28.25,28.49,11600.0
2014-05-30 15:40:00,28.49,28.49,28.22,28.34,32700.0,28.49,28.49,28.22,28.34,32700.0
2014-05-30 15:50:00,28.35,28.52,28.35,28.39,100200.0,28.35,28.52,28.35,28.39,100200.0
2014-06-02 09:30:00,28.44,28.44,28.02,28.17,8300.0,28.44,28.44,28.02,28.17,8300.0
2014-06-02 09:40:00,28.27,28.4,28.21,28.21,16300.0,28.27,28.4,28.21,28.21,16300.0
2014-06-02 09:50:00,28.2,28.35,28.17,28.35,5300.0,28.2,28.35,28.17,28.35,5300.0
2014-06-02 10:00:00,28.34,28.42,28.21,28.21,8100.0,28.34,28.42,28.21,28.21,8100.0
2014-06-02 10:10:00,28.21,28.26,28.21,28.21,42100.0,28.21,28.26,28.21,28.21,42100.0
2014-06-02 10:20:00,28.21,28.23,28.1,28.2,26800.0,28.21,28.23,28.1,28.2,26800.0
2014-06-02 10:30:00,28.15,28.17,27.8,27.85,18100.0,28.15,28.17,27.8,27.85,18100.0
2014-06-02 10:40:00,27.84,27.99,27.74,27.87,12600.0,27.84,27.99,27.74,27.87,12600.0
2014-06-02 10:50:00,27.83,27.96,27.81,27.96,12500.0,27.83,27.96,27.81,27.96,12500.0
2014-06-02 11:00:00,28.0,28.21,28.0,28.21,12600.0,28.0,28.21,28.0,28.21,12600.0
2014-06-02 11:10:00,28.27,28.27,28.13,28.24,8200.0,28.27,28.27,28.13,28.24,8200.0
2014-06-02 11:20:00,28.23,28.29,28.19,28.27,7600.0,28.23,28.29,28.19,28.27,7600.0
2014-06-02 11:30:00,28.27,28.28,28.21,28.22,6100.0,28.27,28.28,28.21,28.22,6100.0
2014-06-02 11:40:00,28.22,28.28,28.21,28.23,6200.0,28.22,28.28,28.21,28.23,6200.0
2014-06-02 11:50:00,28.23,28.28,28.14,28.19,13100.0,28.23,28.28,28.14,28.19,13100.0
2014-06-02 12:00:00,28.22,28.23,28.17,28.22,6300.0,28.22,28.23,28.17,28.22,6300.0
2014-06-02 12:10:00,28.22,28.28,28.21,28.23,6500.0,28.22,28.28,28.21,28.23,6500.0
2014-06-02 12:20:00,28.23,28.29,28.21,28.29,9600.0,28.23,28.29,28.21,28.29,9600.0
2014-06-02 12:30:00,28.29,28.3,28.21,28.21,8200.0,28.29,28.3,28.21,28.21,8200.0
2014-06-02 12:40:00,28.22,28.26,28.21,28.21,6400.0,28.22,28.26,28.21,28.21,6400.0
2014-06-02 12:50:00,28.23,28.23,28.14,28.14,6600.0,28.23,28.23,28.14,28.14,6600.0
2014-06-02 13:00:00,28.13,28.13,28.01,28.01,9300.0,28.13,28.13,28.01,28.01,9300.0
2014-06-02 13:10:00,28.01,28.01,27.91,27.92,9900.0,28.01,28.01,27.91,27.92,9900.0
2014-06-02 13:20:00,27.93,28.12,27.93,27.98,5600.0,27.93,28.12,27.93,27.98,5600.0
2014-06-02 13:30:00,27.98,28.14,27.97,28.11,13800.0,27.98,28.14,27.97,28.11,13800.0
2014-06-02 13:40:00,28.1,28.11,27.99,28.0,8300.0,28.1,28.11,27.99,28.0,8300.0
2014-06-02 13:50:00,28.0,28.09,28.0,28.05,3500.0,28.0,28.09,28.0,28.05,3500.0
2014-06-02 14:00:00,28.05,28.05,27.86,27.87,19100.0,28.05,28.05,27.86,27.87,19100.0
2014-06-02 14:10:00,27.85,27.87,27.77,27.84,12200.0,27.85,27.87,27.77,27.84,12200.0
2014-06-02 14:20:00,27.85,27.91,27.79,27.91,9000.0,27.85,27.91,27.79,27.91,9000.0
2014-06-02 14:30:00,27.97,27.97,27.89,27.9,17000.0,27.97,27.97,27.89,27.9,17000.0
2014-06-02 14:40:00,27.89,27.89,27.78,27.86,11100.0,27.89,27.89,27.78,27.86,11100.0
2014-06-02 14:50:00,27.89,27.89,27.8,27.84,9400.0,27.89,27.89,27.8,27.84,9400.0
2014-06-02 15:00:00,27.82,27.85,27.81,27.84,8500.0,27.82,27.85,27.81,27.84,8500.0
2014-06-02 15:10:00,27.85,27.92,27.82,27.9,9900.0,27.85,27.92,27.82,27.9,9900.0
2014-06-02 15:20:00,27.91,27.95,27.81,27.9,28800.0,27.91,27.95,27.81,27.9,28800.0
2014-06-02 15:30:00,27.9,28.14,27.9,28.05,26600.0,27.9,28.14,27.9,28.05,26600.0
2014-06-02 15:40:00,28.05,28.18,27.99,28.05,29800.0,28.05,28.18,27.99,28.05,29800.0
2014-06-02 15:50:00,28.06,28.11,27.97,28.04,29400.0,28.06,28.11,27.97,28.04,29400.0
2014-06-03 09:30:00,28.06,28.13,27.84,27.96,3700.0,28.06,28.13,27.84,27.96,3700.0
2014-06-03 09:40:00,27.96,27.96,27.75,27.84,5700.0,27.96,27.96,27.75,27.84,5700.0
2014-06-03 09:50:00,27.84,27.84,27.71,27.75,5900.0,27.84,27.84,27.71,27.75,5900.0
2014-06-03 10:00:00,27.81,27.85,27.78,27.81,5300.0,27.81,27.85,27.78,27.81,5300.0
2014-06-03 10:10:00,27.79,27.82,27.74,27.75,13600.0,27.79,27.82,27.74,27.75,13600.0
2014-06-03 10:20:00,27.74,27.75,27.65,27.65,5100.0,27.74,27.75,27.65,27.65,5100.0
2014-06-03 10:30:00,27.67,27.79,27.64,27.79,6500.0,27.67,27.79,27.64,27.79,6500.0
2014-06-03 10:40:00,27.82,27.9,27.76,27.83,11500.0,27.82,27.9,27.76,27.83,11500.0
2014-06-03 10:50:00,27.8,27.87,27.78,27.87,6500.0,27.8,27.87,27.78,27.87,6500.0
2014-06-03 11:00:00,27.87,27.87,27.8,27.83,4500.0,27.87,27.87,27.8,27.83,4500.0
2014-06-03 11:10:00,27.84,27.84,27.77,27.77,5500.0,27.84,27.84,27.77,27.77,5500.0
2014-06-03 11:20:00,27.78,27.84,27.76,27.76,4000.0,27.78,27.84,27.76,27.76,4000.0
2014-06-03 11:30:00,27.75,27.76,27.65,27.65,4000.0,27.75,27.76,27.65,27.65,4000.0
2014-06-03 11:40:00,27.64,27.64,27.54,27.54,4700.0,27.64,27.64,27.54,27.54,4700.0
2014-06-03 11:50:00,27.53,27.53,27.41,27.41,2300.0,27.53,27.53,27.41,27.41,2300.0
2014-06-03 12:00:00,27.39,27.52,27.39,27.46,8000.0,27.39,27.52,27.39,27.46,8000.0
2014-06-03 12:10:00,27.46,27.53,27.45,27.53,3800.0,27.46,27.53,27.45,27.53,3800.0
2014-06-03 12:20:00,27.55,27.63,27.41,27.41,5900.0,27.55,27.63,27.41,27.41,5900.0
2014-06-03 12:30:00,27.41,27.53,27.41,27.53,4300.0,27.41,27.53,27.41,27.53,4300.0
2014-06-03 12:40:00,27.51,27.55,27.44,27.55,6300.0,27.51,27.55,27.44,27.55,6300.0
2014-06-03 12:50:00,27.53,27.53,27.44,27.48,4300.0,27.53,27.53,27.44,27.48,4300.0
2014-06-03 13:00:00,27.48,27.5,27.41,27.48,6400.0,27.48,27.5,27.41,27.48,6400.0
2014-06-03 13:10:00,27.49,27.52,27.38,27.41,5600.0,27.49,27.52,27.38,27.41,5600.0
2014-06-03 13:20:00,27.43,27.43,27.35,27.42,5800.0,27.43,27.43,27.35,27.42,5800.0
2014-06-03 13:30:00,27.42,27.44,27.4,27.41,4100.0,27.42,27.44,27.4,27.41,4100.0
2014-06-03 13:40:00,27.41,27.41,27.25,27.3,9100.0,27.41,27.41,27.25,27.3,9100.0
2014-06-03 13:50:00,27.31,27.42,27.31,27.42,7100.0,27.31,27.42,27.31,27.42,7100.0
2014-06-03 14:00:00,27.47,27.62,27.47,27.59,8700.0,27.47,27.62,27.47,27.59,8700.0
2014-06-03 14:10:00,27.59,27.62,27.53,27.54,8600.0,27.59,27.62,27.53,27.54,8600.0
2014-06-03 14:20:00,27.55,27.6,27.55,27.57,5200.0,27.55,27.6,27.55,27.57,5200.0
2014-06-03 14:30:00,27.58,27.6,27.55,27.57,7100.0,27.58,27.6,27.55,27.57,7100.0
2014-06-03 14:40:00,27.59,27.72,27.58,27.69,12400.0,27.59,27.72,27.58,27.69,12400.0
2014-06-03 14:50:00,27.67,27.68,27.6,27.65,25600.0,27.67,27.68,27.6,27.65,25600.0
2014-06-03 15:00:00,27.66,27.73,27.66,27.72,7600.0,27.66,27.73,27.66,27.72,7600.0
2014-06-03 15:10:00,27.72,27.77,27.71,27.77,9900.0,27.72,27.77,27.71,27.77,9900.0
2014-06-03 15:20:00,27.77,27.77,27.71,27.71,7900.0,27.77,27.77,27.71,27.71,7900.0
2014-06-03 15:30:00,27.73,27.78,27.72,27.75,10300.0,27.73,27.78,27.72,27.75,10300.0
2014-06-03 15:40:00,27.75,27.75,27.71,27.73,11100.0,27.75,27.75,27.71,27.73,11100.0
2014-06-03 15:50:00,27.74,27.79,27.73,27.75,30200.0,27.74,27.79,27.73,27.75,30200.0
2014-06-04 09:30:00,27.69,27.81,27.42,27.45,4900.0,27.69,27.81,27.42,27.45,4900.0
2014-06-04 09:40:00,27.48,27.72,27.45,27.67,6500.0,27.48,27.72,27.45,27.67,6500.0
2014-06-04 09:50:00,27.66,27.66,27.27,27.43,9200.0,27.66,27.66,27.27,27.43,9200.0
2014-06-04 10:00:00,27.42,27.54,27.42,27.43,2200.0,27.42,27.54,27.42,27.43,2200.0
2014-06-04 10:10:00,27.41,27.65,27.41,27.6,1400.0,27.41,27.65,27.41,27.6,1400.0
2014-06-04 10:20:00,27.63,27.63,27.48,27.48,4200.0,27.63,27.63,27.48,27.48,4200.0
2014-06-04 10:30:00,27.48,27.54,27.47,27.53,5400.0,27.48,27.54,27.47,27.53,5400.0
2014-06-04 10:40:00,27.51,27.69,27.51,27.65,2300.0,27.51,27.69,27.51,27.65,2300.0
2014-06-04 10:50:00,27.71,27.92,27.71,27.92,5900.0,27.71,27.92,27.71,27.92,5900.0
2014-06-04 11:00:00,27.9,28.0,27.87,27.91,6100.0,27.9,28.0,27.87,27.91,6100.0
2014-06-04 11:10:00,27.92,27.92,27.5,27.52,24600.0,27.92,27.92,27.5,27.52,24600.0
2014-06-04 11:20:00,27.51,27.72,27.51,27.67,7600.0,27.51,27.72,27.51,27.67,7600.0
2014-06-04 11:30:00,27.67,27.67,27.49,27.53,6200.0,27.67,27.67,27.49,27.53,6200.0
2014-06-04 11:40:00,27.52,27.58,27.49,27.49,4500.0,27.52,27.58,27.49,27.49,4500.0
2014-06-04 11:50:00,27.49,27.55,27.47,27.51,5300.0,27.49,27.55,27.47,27.51,5300.0
2014-06-04 12:00:00,27.5,27.52,27.4,27.42,5400.0,27.5,27.52,27.4,27.42,5400.0
2014-06-04 12:10:00,27.45,27.55,27.45,27.55,5900.0,27.45,27.55,27.45,27.55,5900.0
2014-06-04 12:20:00,27.54,27.65,27.54,27.57,4900.0,27.54,27.65,27.54,27.57,4900.0
2014-06-04 12:30:00,27.59,27.64,27.59,27.59,4400.0,27.59,27.64,27.59,27.59,4400.0
2014-06-04 12:40:00,27.6,27.68,27.59,27.65,7700.0,27.6,27.68,27.59,27.65,7700.0
2014-06-04 12:50:00,27.65,27.75,27.64,27.74,6100.0,27.65,27.75,27.64,27.74,6100.0
2014-06-04 13:00:00,27.75,27.78,27.68,27.74,8400.0,27.75,27.78,27.68,27.74,8400.0
2014-06-04 13:10:00,27.75,27.78,27.69,27.76,8300.0,27.75,27.78,27.69,27.76,8300.0
2014-06-04 13:20:00,27.75,27.78,27.72,27.76,9800.0,27.75,27.78,27.72,27.76,9800.0
2014-06-04 13:30:00,27.75,27.75,27.66,27.67,5600.0,27.75,27.75,27.66,27.67,5600.0
2014-06-04 13:40:00,27.66,27.7,27.64,27.69,8700.0,27.66,27.7,27.64,27.69,8700.0
2014-06-04 13:50:00,27.68,27.76,27.67,27.74,7700.0,27.68,27.76,27.67,27.74,7700.0
2014-06-04 14:00:00,27.74,27.82,27.74,27.8,11500.0,27.74,27.82,27.74,27.8,11500.0
2014-06-04 14:10:00,27.8,27.8,27.74,27.76,5500.0,27.8,27.8,27.74,27.76,5500.0
2014-06-04 14:20:00,27.78,27.78,27.73,27.74,8600.0,27.78,27.78,27.73,27.74,8600.0
2014-06-04 14:30:00,27.74,27.79,27.74,27.77,7200.0,27.74,27.79,27.74,27.77,7200.0
2014-06-04 14:40:00,27.77,27.78,27.72,27.72,8800.0,27.77,27.78,27.72,27.72,8800.0
2014-06-04 14:50:00,27.72,27.76,27.71,27.75,11500.0,27.72,27.76,27.71,27.75,11500.0
2014-06-04 15:00:00,27.75,27.76,27.73,27.75,50800.0,27.75,27.76,27.73,27.75,50800.0
2014-06-04 15:10:00,27.76,27.76,27.59,27.6,5900.0,27.76,27.76,27.59,27.6,5900.0
2014-06-04 15:20:00,27.6,27.76,27.59,27.73,22800.0,27.6,27.76,27.59,27.73,22800.0
2014-06-04 15:30:00,27.75,28.01,27.75,27.92,22000.0,27.75,28.01,27.75,27.92,22000.0
2014-06-04 15:40:00,27.9,28.05,27.85,28.05,52000.0,27.9,28.05,27.85,28.05,52000.0
2014-06-04 15:50:00,28.03,28.05,28.0,28.0,30000.0,28.03,28.05,28.0,28.0,30000.0
2014-06-05 09:30:00,28.06,28.23,27.9,28.0,4100.0,28.06,28.23,27.9,28.0,4100.0
2014-06-05 09:40:00,27.93,28.03,27.91,28.0,5100.0,27.93,28.03,27.91,28.0,5100.0
2014-06-05 09:50:00,28.0,28.0,27.92,27.92,9300.0,28.0,28.0,27.92,27.92,9300.0
2014-06-05 10:00:00,27.94,28.0,27.9,27.93,10100.0,27.94,28.0,27.9,27.93,10100.0
2014-06-05 10:10:00,27.9,28.0,27.9,27.93,10600.0,27.9,28.0,27.9,27.93,10600.0
2014-06-05 10:20:00,27.95,28.07,27.95,28.07,3900.0,27.95,28.07,27.95,28.07,3900.0
2014-06-05 10:30:00,28.07,28.07,27.99,28.03,5500.0,28.07,28.07,27.99,28.03,5500.0
2014-06-05 10:40:00,28.04,28.11,28.01,28.01,3000.0,28.04,28.11,28.01,28.01,3000.0
2014-06-05 10:50:00,28.04,28.04,27.93,28.02,4600.0,28.04,28.04,27.93,28.02,4600.0
2014-06-05 11:00:00,28.04,28.04,27.99,28.04,2500.0,28.04,28.04,27.99,28.04,2500.0
2014-06-05 11:10:00,28.03,28.11,28.03,28.11,3200.0,28.03,28.11,28.03,28.11,3200.0
2014-06-05 11:20:00,28.07,28.13,28.01,28.12,3900.0,28.07,28.13,28.01,28.12,3900.0
2014-06-05 11:30:00,28.14,28.26,28.13,28.16,8500.0,28.14,28.26,28.13,28.16,8500.0
2014-06-05 11:40:00,28.19,28.25,28.14,28.24,4700.0,28.19,28.25,28.14,28.24,4700.0
2014-06-05 11:50:00,28.25,28.25,28.18,28.24,3500.0,28.25,28.25,28.18,28.24,3500.0
2014-06-05 12:00:00,28.25,28.36,28.25,28.35,2400.0,28.25,28.36,28.25,28.35,2400.0
2014-06-05 12:10:00,28.34,28.34,28.21,28.25,11000.0,28.34,28.34,28.21,28.25,11000.0
2014-06-05 12:20:00,28.22,28.35,28.16,28.35,3000.0,28.22,28.35,28.16,28.35,3000.0
2014-06-05 12:30:00,28.35,28.4,28.33,28.33,4800.0,28.35,28.4,28.33,28.33,4800.0
2014-06-05 12:40:00,28.34,28.35,28.33,28.35,1500.0,28.34,28.35,28.33,28.35,1500.0
2014-06-05 12:50:00,28.35,28.37,28.32,28.33,2100.0,28.35,28.37,28.32,28.33,2100.0
2014-06-05 13:00:00,28.3,28.33,28.25,28.28,2100.0,28.3,28.33,28.25,28.28,2100.0
2014-06-05 13:10:00,28.28,28.3,28.28,28.3,1000.0,28.28,28.3,28.28,28.3,1000.0
2014-06-05 13:20:00,28.3,28.36,28.29,28.32,5000.0,28.3,28.36,28.29,28.32,5000.0
2014-06-05 13:30:00,28.3,28.65,28.3,28.56,81200.0,28.3,28.65,28.3,28.56,81200.0
2014-06-05 13:40:00,28.54,28.54,28.51,28.51,800.0,28.54,28.54,28.51,28.51,800.0
2014-06-05 13:50:00,28.51,28.51,28.45,28.48,32900.0,28.51,28.51,28.45,28.48,32900.0
2014-06-05 14:00:00,28.51,28.52,28.45,28.47,7500.0,28.51,28.52,28.45,28.47,7500.0
2014-06-05 14:10:00,28.49,28.5,28.47,28.47,1600.0,28.49,28.5,28.47,28.47,1600.0
2014-06-05 14:20:00,28.49,28.5,28.48,28.5,7000.0,28.49,28.5,28.48,28.5,7000.0
2014-06-05 14:30:00,28.5,28.55,28.5,28.52,43800.0,28.5,28.55,28.5,28.52,43800.0
2014-06-05 14:40:00,28.52,28.55,28.52,28.54,1500.0,28.52,28.55,28.52,28.54,1500.0
2014-06-05 14:50:00,28.55,28.55,28.51,28.52,5200.0,28.55,28.55,28.51,28.52,5200.0
2014-06-05 15:00:00,28.53,28.56,28.53,28.54,5900.0,28.53,28.56,28.53,28.54,5900.0
2014-06-05 15:10:00,28.54,28.56,28.51,28.52,4600.0,28.54,28.56,28.51,28.52,4600.0
2014-06-05 15:20:00,28.53,28.53,28.47,28.48,7300.0,28.53,28.53,28.47,28.48,7300.0
2014-06-05 15:30:00,28.47,28.49,28.47,28.49,4100.0,28.47,28.49,28.47,28.49,4100.0
2014-06-05 15:40:00,28.49,28.5,28.43,28.45,11600.0,28.49,28.5,28.43,28.45,11600.0
2014-06-05 15:50:00,28.42,28.45,28.37,28.43,12400.0,28.42,28.45,28.37,28.43,12400.0
2014-06-06 09:30:00,28.43,28.73,28.35,28.7,25100.0,28.43,28.73,28.35,28.7,25100.0
2014-06-06 09:40:00,28.74,28.84,28.63,28.69,4600.0,28.74,28.84,28.63,28.69,4600.0
2014-06-06 09:50:00,28.64,28.64,28.49,28.52,4700.0,28.64,28.64,28.49,28.52,4700.0
2014-06-06 10:00:00,28.6,28.7,28.58,28.7,2900.0,28.6,28.7,28.58,28.7,2900.0
2014-06-06 10:10:00,28.66,28.77,28.64,28.71,3900.0,28.66,28.77,28.64,28.71,3900.0
2014-06-06 10:20:00,28.7,28.73,28.62,28.68,5400.0,28.7,28.73,28.62,28.68,5400.0
2014-06-06 10:30:00,28.69,28.72,28.64,28.64,2200.0,28.69,28.72,28.64,28.64,2200.0
2014-06-06 10:40:00,28.63,28.72,28.61,28.62,9800.0,28.63,28.72,28.61,28.62,9800.0
2014-06-06 10:50:00,28.63,28.66,28.5,28.57,8400.0,28.63,28.66,28.5,28.57,8400.0
2014-06-06 11:00:00,28.55,28.58,28.53,28.57,22000.0,28.55,28.58,28.53,28.57,22000.0
2014-06-06 11:10:00,28.56,28.56,28.51,28.54,4300.0,28.56,28.56,28.51,28.54,4300.0
2014-06-06 11:20:00,28.54,28.56,28.52,28.55,26700.0,28.54,28.56,28.52,28.55,26700.0
2014-06-06 11:30:00,28.54,28.58,28.51,28.57,6700.0,28.54,28.58,28.51,28.57,6700.0
2014-06-06 11:40:00,28.57,28.58,28.53,28.55,3200.0,28.57,28.58,28.53,28.55,3200.0
2014-06-06 11:50:00,28.56,28.56,28.47,28.47,5700.0,28.56,28.56,28.47,28.47,5700.0
2014-06-06 12:00:00,28.46,28.5,28.45,28.49,4300.0,28.46,28.5,28.45,28.49,4300.0
2014-06-06 12:10:00,28.51,28.51,28.48,28.48,1900.0,28.51,28.51,28.48,28.48,1900.0
2014-06-06 12:20:00,28.49,28.51,28.39,28.44,6400.0,28.49,28.51,28.39,28.44,6400.0
2014-06-06 12:30:00,28.44,28.51,28.43,28.48,9500.0,28.44,28.51,28.43,28.48,9500.0
2014-06-06 12:40:00,28.48,28.6,28.48,28.58,7700.0,28.48,28.6,28.48,28.58,7700.0
2014-06-06 12:50:00,28.58,28.67,28.57,28.67,2600.0,28.58,28.67,28.57,28.67,2600.0
2014-06-06 13:00:00,28.66,28.69,28.66,28.69,2300.0,28.66,28.69,28.66,28.69,2300.0
2014-06-06 13:10:00,28.69,28.7,28.62,28.62,17200.0,28.69,28.7,28.62,28.62,17200.0
2014-06-06 13:20:00,28.62,28.64,28.56,28.56,6000.0,28.62,28.64,28.56,28.56,6000.0
2014-06-06 13:30:00,28.56,28.6,28.56,28.57,3500.0,28.56,28.6,28.56,28.57,3500.0
2014-06-06 13:40:00,28.59,28.63,28.57,28.63,6100.0,28.59,28.63,28.57,28.63,6100.0
2014-06-06 13:50:00,28.62,28.66,28.61,28.63,2900.0,28.62,28.66,28.61,28.63,2900.0
2014-06-06 14:00:00,28.63,28.63,28.6,28.6,4800.0,28.63,28.63,28.6,28.6,4800.0
2014-06-06 14:10:00,28.61,28.63,28.6,28.63,11700.0,28.61,28.63,28.6,28.63,11700.0
2014-06-06 14:20:00,28.63,28.64,28.61,28.61,13900.0,28.63,28.64,28.61,28.61,13900.0
2014-06-06 14:30:00,28.61,28.64,28.6,28.63,11400.0,28.61,28.64,28.6,28.63,11400.0
2014-06-06 14:40:00,28.63,28.63,28.62,28.63,2500.0,28.63,28.63,28.62,28.63,2500.0
2014-06-06 14:50:00,28.63,28.63,28.61,28.61,14000.0,28.63,28.63,28.61,28.61,14000.0
2014-06-06 15:00:00,28.6,28.62,28.57,28.61,16100.0,28.6,28.62,28.57,28.61,16100.0
2014-06-06 15:10:00,28.62,28.62,28.52,28.59,12500.0,28.62,28.62,28.52,28.59,12500.0
2014-06-06 15:20:00,28.59,28.6,28.55,28.59,19400.0,28.59,28.6,28.55,28.59,19400.0
2014-06-06 15:30:00,28.59,28.6,28.56,28.58,20700.0,28.59,28.6,28.56,28.58,20700.0
2014-06-06 15:40:00,28.59,28.59,28.52,28.52,27600.0,28.59,28.59,28.52,28.52,27600.0
2014-06-06 15:50:00,28.51,28.61,28.51,28.59,34400.0,28.51,28.61,28.51,28.59,34400.0
2014-06-09 09:30:00,28.68,28.75,28.51,28.65,54000.0,28.68,28.75,28.51,28.65,54000.0
2014-06-09 09:40:00,28.69,28.7,28.61,28.67,24900.0,28.69,28.7,28.61,28.67,24900.0
2014-06-09 09:50:00,28.67,28.7,28.66,28.7,90400.0,28.67,28.7,28.66,28.7,90400.0
2014-06-09 10:00:00,28.7,28.7,28.54,28.58,62200.0,28.7,28.7,28.54,28.58,62200.0
2014-06-09 10:10:00,28.64,28.64,28.51,28.51,9400.0,28.64,28.64,28.51,28.51,9400.0
2014-06-09 10:20:00,28.51,28.51,28.4,28.45,8400.0,28.51,28.51,28.4,28.45,8400.0
2014-06-09 10:30:00,28.44,28.47,28.38,28.38,3400.0,28.44,28.47,28.38,28.38,3400.0
2014-06-09 10:40:00,28.36,28.37,28.22,28.27,9500.0,28.36,28.37,28.22,28.27,9500.0
2014-06-09 10:50:00,28.27,28.36,28.27,28.3,3600.0,28.27,28.36,28.27,28.3,3600.0
2014-06-09 11:00:00,28.26,28.28,28.13,28.19,8000.0,28.26,28.28,28.13,28.19,8000.0
2014-06-09 11:10:00,28.21,28.31,28.19,28.31,1900.0,28.21,28.31,28.19,28.31,1900.0
2014-06-09 11:20:00,28.35,28.55,28.35,28.4,9300.0,28.35,28.55,28.35,28.4,9300.0
2014-06-09 11:30:00,28.4,28.43,28.35,28.35,8900.0,28.4,28.43,28.35,28.35,8900.0
2014-06-09 11:40:00,28.36,28.36,28.32,28.36,5500.0,28.36,28.36,28.32,28.36,5500.0
2014-06-09 11:50:00,28.35,28.38,28.21,28.22,5600.0,28.35,28.38,28.21,28.22,5600.0
2014-06-09 12:00:00,28.25,28.32,28.2,28.32,9100.0,28.25,28.32,28.2,28.32,9100.0
2014-06-09 12:10:00,28.32,28.32,28.17,28.17,6200.0,28.32,28.32,28.17,28.17,6200.0
2014-06-09 12:20:00,28.22,28.22,28.06,28.06,13300.0,28.22,28.22,28.06,28.06,13300.0
2014-06-09 12:30:00,28.08,28.22,28.06,28.12,26500.0,28.08,28.22,28.06,28.12,26500.0
2014-06-09 12:40:00,28.11,28.13,28.04,28.07,13100.0,28.11,28.13,28.04,28.07,13100.0
2014-06-09 12:50:00,28.05,28.21,28.05,28.21,9200.0,28.05,28.21,28.05,28.21,9200.0
2014-06-09 13:00:00,28.21,28.27,28.15,28.17,6400.0,28.21,28.27,28.15,28.17,6400.0
2014-06-09 13:10:00,28.16,28.2,28.15,28.16,6700.0,28.16,28.2,28.15,28.16,6700.0
2014-06-09 13:20:00,28.15,28.15,28.09,28.09,6700.0,28.15,28.15,28.09,28.09,6700.0
2014-06-09 13:30:00,28.08,28.09,28.04,28.05,5700.0,28.08,28.09,28.04,28.05,5700.0
2014-06-09 13:40:00,28.06,28.07,28.0,28.06,21600.0,28.06,28.07,28.0,28.06,21600.0
2014-06-09 13:50:00,28.04,28.04,27.9,27.98,13800.0,28.04,28.04,27.9,27.98,13800.0
2014-06-09 14:00:00,27.98,28.02,27.97,27.99,8400.0,27.98,28.02,27.97,27.99,8400.0
2014-06-09 14:10:00,27.99,28.02,27.89,28.01,10300.0,27.99,28.02,27.89,28.01,10300.0
2014-06-09 14:20:00,28.03,28.04,27.94,28.0,10600.0,28.03,28.04,27.94,28.0,10600.0
2014-06-09 14:30:00,28.01,28.03,27.96,27.97,15900.0,28.01,28.03,27.96,27.97,15900.0
2014-06-09 14:40:00,27.96,28.0,27.89,27.92,20000.0,27.96,28.0,27.89,27.92,20000.0
2014-06-09 14:50:00,27.92,27.92,27.69,27.7,35100.0,27.92,27.92,27.69,27.7,35100.0
2014-06-09 15:00:00,27.69,27.79,27.59,27.73,50700.0,27.69,27.79,27.59,27.73,50700.0
2014-06-09 15:10:00,27.7,27.85,27.7,27.83,51800.0,27.7,27.85,27.7,27.83,51800.0
2014-06-09 15:20:00,27.83,28.1,27.82,28.1,56800.0,27.83,28.1,27.82,28.1,56800.0
2014-06-09 15:30:00,28.1,28.42,28.09,28.26,44300.0,28.1,28.42,28.09,28.26,44300.0
2014-06-09 15:40:00,28.26,28.33,28.25,28.28,26000.0,28.26,28.33,28.25,28.28,26000.0
2014-06-09 15:50:00,28.28,28.3,28.13,28.19,88000.0,28.28,28.3,28.13,28.19,88000.0
2014-06-10 09:30:00,29.45,29.92,29.22,29.6,122200.0,29.45,29.92,29.22,29.6,122200.0
2014-06-10 09:40:00,29.64,29.75,29.52,29.68,33900.0,29.64,29.75,29.52,29.68,33900.0
2014-06-10 09:50:00,29.7,29.9,29.52,29.84,102000.0,29.7,29.9,29.52,29.84,102000.0
2014-06-10 10:00:00,29.85,29.85,29.45,29.45,66000.0,29.85,29.85,29.45,29.45,66000.0
2014-06-10 10:10:00,29.37,29.52,29.25,29.51,30600.0,29.37,29.52,29.25,29.51,30600.0
2014-06-10 10:20:00,29.49,29.73,29.47,29.59,16200.0,29.49,29.73,29.47,29.59,16200.0
2014-06-10 10:30:00,29.63,29.67,29.4,29.42,16400.0,29.63,29.67,29.4,29.42,16400.0
2014-06-10 10:40:00,29.47,29.47,29.31,29.34,31200.0,29.47,29.47,29.31,29.34,31200.0
2014-06-10 10:50:00,29.31,29.45,29.25,29.45,50600.0,29.31,29.45,29.25,29.45,50600.0
2014-06-10 11:00:00,29.45,29.62,29.45,29.6,23100.0,29.45,29.62,29.45,29.6,23100.0
2014-06-10 11:10:00,29.6,29.71,29.6,29.69,20000.0,29.6,29.71,29.6,29.69,20000.0
2014-06-10 11:20:00,29.68,29.73,29.68,29.71,14600.0,29.68,29.73,29.68,29.71,14600.0
2014-06-10 11:30:00,29.7,29.72,29.63,29.63,13900.0,29.7,29.72,29.63,29.63,13900.0
2014-06-10 11:40:00,29.63,29.75,29.61,29.71,9800.0,29.63,29.75,29.61,29.71,9800.0
2014-06-10 11:50:00,29.71,29.78,29.7,29.71,13000.0,29.71,29.78,29.7,29.71,13000.0
2014-06-10 12:00:00,29.71,29.71,29.61,29.63,11700.0,29.71,29.71,29.61,29.63,11700.0
2014-06-10 12:10:00,29.63,29.64,29.53,29.61,11900.0,29.63,29.64,29.53,29.61,11900.0
2014-06-10 12:20:00,29.62,29.63,29.51,29.62,9200.0,29.62,29.63,29.51,29.62,9200.0
2014-06-10 12:30:00,29.63,29.64,29.58,29.63,11700.0,29.63,29.64,29.58,29.63,11700.0
2014-06-10 12:40:00,29.63,29.67,29.6,29.64,10600.0,29.63,29.67,29.6,29.64,10600.0
2014-06-10 12:50:00,29.66,29.72,29.64,29.7,12100.0,29.66,29.72,29.64,29.7,12100.0
2014-06-10 13:00:00,29.7,29.73,29.64,29.71,11500.0,29.7,29.73,29.64,29.71,11500.0
2014-06-10 13:10:00,29.73,29.85,29.68,29.73,21500.0,29.73,29.85,29.68,29.73,21500.0
2014-06-10 13:20:00,29.72,29.75,29.68,29.7,9700.0,29.72,29.75,29.68,29.7,9700.0
2014-06-10 13:30:00,29.7,29.71,29.68,29.68,7700.0,29.7,29.71,29.68,29.68,7700.0
2014-06-10 13:40:00,29.67,29.69,29.55,29.66,11100.0,29.67,29.69,29.55,29.66,11100.0
2014-06-10 13:50:00,29.67,29.7,29.64,29.68,11800.0,29.67,29.7,29.64,29.68,11800.0
2014-06-10 14:00:00,29.67,29.7,29.63,29.7,20000.0,29.67,29.7,29.63,29.7,20000.0
2014-06-10 14:10:00,29.68,29.71,29.62,29.64,10100.0,29.68,29.71,29.62,29.64,10100.0
2014-06-10 14:20:00,29.63,29.73,29.63,29.7,8800.0,29.63,29.73,29.63,29.7,8800.0
2014-06-10 14:30:00,29.7,29.71,29.66,29.7,7600.0,29.7,29.71,29.66,29.7,7600.0
2014-06-10 14:40:00,29.7,29.71,29.63,29.67,9400.0,29.7,29.71,29.63,29.67,9400.0
2014-06-10 14:50:00,29.67,29.7,29.61,29.61,10100.0,29.67,29.7,29.61,29.61,10100.0
2014-06-10 15:00:00,29.62,29.7,29.6,29.7,13000.0,29.62,29.7,29.6,29.7,13000.0
2014-06-10 15:10:00,29.69,29.71,29.69,29.7,15000.0,29.69,29.71,29.69,29.7,15000.0
2014-06-10 15:20:00,29.7,29.81,29.69,29.79,31200.0,29.7,29.81,29.69,29.79,31200.0
2014-06-10 15:30:00,29.79,29.79,29.54,29.61,36200.0,29.79,29.79,29.54,29.61,36200.0
2014-06-10 15:40:00,29.65,29.74,29.64,29.71,46700.0,29.65,29.74,29.64,29.71,46700.0
2014-06-10 15:50:00,29.71,29.72,29.54,29.67,104500.0,29.71,29.72,29.54,29.67,104500.0
2014-06-11 09:30:00,29.72,29.72,29.51,29.64,10400.0,29.72,29.72,29.51,29.64,10400.0
2014-06-11 09:40:00,29.59,29.62,29.51,29.51,9100.0,29.59,29.62,29.51,29.51,9100.0
2014-06-11 09:50:00,29.38,29.45,29.27,29.45,59500.0,29.38,29.45,29.27,29.45,59500.0
2014-06-11 10:00:00,29.46,29.5,29.33,29.38,13900.0,29.46,29.5,29.33,29.38,13900.0
2014-06-11 10:10:00,29.37,29.45,29.36,29.4,6500.0,29.37,29.45,29.36,29.4,6500.0
2014-06-11 10:20:00,29.42,29.42,29.36,29.37,4800.0,29.42,29.42,29.36,29.37,4800.0
2014-06-11 10:30:00,29.36,29.41,29.35,29.4,5500.0,29.36,29.41,29.35,29.4,5500.0
2014-06-11 10:40:00,29.39,29.5,29.39,29.43,6100.0,29.39,29.5,29.39,29.43,6100.0
2014-06-11 10:50:00,29.44,29.53,29.37,29.51,6600.0,29.44,29.53,29.37,29.51,6600.0
2014-06-11 11:00:00,29.49,29.54,29.41,29.49,4900.0,29.49,29.54,29.41,29.49,4900.0
2014-06-11 11:10:00,29.49,29.65,29.49,29.61,7000.0,29.49,29.65,29.49,29.61,7000.0
2014-06-11 11:20:00,29.61,29.61,29.52,29.56,4400.0,29.61,29.61,29.52,29.56,4400.0
2014-06-11 11:30:00,29.57,29.68,29.56,29.65,5100.0,29.57,29.68,29.56,29.65,5100.0
2014-06-11 11:40:00,29.62,29.71,29.62,29.71,6400.0,29.62,29.71,29.62,29.71,6400.0
2014-06-11 11:50:00,29.71,29.84,29.71,29.84,6700.0,29.71,29.84,29.71,29.84,6700.0
2014-06-11 12:00:00,29.82,29.84,29.8,29.83,7800.0,29.82,29.84,29.8,29.83,7800.0
2014-06-11 12:10:00,29.84,29.93,29.83,29.93,14500.0,29.84,29.93,29.83,29.93,14500.0
2014-06-11 12:20:00,29.93,29.93,29.9,29.92,3800.0,29.93,29.93,29.9,29.92,3800.0
2014-06-11 12:30:00,29.93,29.99,29.9,29.96,9300.0,29.93,29.99,29.9,29.96,9300.0
2014-06-11 12:40:00,29.92,29.94,29.88,29.92,2000.0,29.92,29.94,29.88,29.92,2000.0
2014-06-11 12:50:00,29.9,29.94,29.72,29.78,5200.0,29.9,29.94,29.72,29.78,5200.0
2014-06-11 13:00:00,29.74,29.79,29.59,29.59,2900.0,29.74,29.79,29.59,29.59,2900.0
2014-06-11 13:10:00,29.56,29.61,29.56,29.61,7400.0,29.56,29.61,29.56,29.61,7400.0
2014-06-11 13:20:00,29.6,29.65,29.59,29.65,3500.0,29.6,29.65,29.59,29.65,3500.0
2014-06-11 13:30:00,29.68,29.74,29.61,29.69,6800.0,29.68,29.74,29.61,29.69,6800.0
2014-06-11 13:40:00,29.65,29.73,29.63,29.68,3400.0,29.65,29.73,29.63,29.68,3400.0
2014-06-11 13:50:00,29.65,29.75,29.63,29.73,10800.0,29.65,29.75,29.63,29.73,10800.0
2014-06-11 14:00:00,29.73,29.73,29.62,29.65,3200.0,29.73,29.73,29.62,29.65,3200.0
2014-06-11 14:10:00,29.62,29.71,29.62,29.64,8600.0,29.62,29.71,29.62,29.64,8600.0
2014-06-11 14:20:00,29.66,29.73,29.64,29.69,4000.0,29.66,29.73,29.64,29.69,4000.0
2014-06-11 14:30:00,29.72,29.75,29.69,29.7,5500.0,29.72,29.75,29.69,29.7,5500.0
2014-06-11 14:40:00,29.69,29.72,29.66,29.72,3200.0,29.69,29.72,29.66,29.72,3200.0
2014-06-11 14:50:00,29.71,29.72,29.65,29.68,4000.0,29.71,29.72,29.65,29.68,4000.0
2014-06-11 15:00:00,29.69,29.74,29.67,29.71,5900.0,29.69,29.74,29.67,29.71,5900.0
2014-06-11 15:10:00,29.69,29.74,29.67,29.74,5400.0,29.69,29.74,29.67,29.74,5400.0
2014-06-11 15:20:00,29.72,29.82,29.68,29.82,34400.0,29.72,29.82,29.68,29.82,34400.0
2014-06-11 15:30:00,29.8,29.95,29.78,29.91,15800.0,29.8,29.95,29.78,29.91,15800.0
2014-06-11 15:40:00,29.9,29.93,29.78,29.85,16500.0,29.9,29.93,29.78,29.85,16500.0
2014-06-11 15:50:00,29.85,29.93,29.83,29.9,46600.0,29.85,29.93,29.83,29.9,46600.0
2014-06-12 09:30:00,29.87,29.94,29.65,29.67,8100.0,29.87,29.94,29.65,29.67,8100.0
2014-06-12 09:40:00,29.66,29.67,29.57,29.59,3600.0,29.66,29.67,29.57,29.59,3600.0
2014-06-12 09:50:00,29.55,29.57,29.4,29.43,2700.0,29.55,29.57,29.4,29.43,2700.0
2014-06-12 10:00:00,29.4,29.52,29.38,29.52,5400.0,29.4,29.52,29.38,29.52,5400.0
2014-06-12 10:10:00,29.51,29.53,29.41,29.52,4100.0,29.51,29.53,29.41,29.52,4100.0
2014-06-12 10:20:00,29.48,29.58,29.47,29.54,6300.0,29.48,29.58,29.47,29.54,6300.0
2014-06-12 10:30:00,29.53,29.56,29.4,29.41,6200.0,29.53,29.56,29.4,29.41,6200.0
2014-06-12 10:40:00,29.41,29.5,29.41,29.42,5600.0,29.41,29.5,29.41,29.42,5600.0
2014-06-12 10:50:00,29.44,29.57,29.43,29.51,5000.0,29.44,29.57,29.43,29.51,5000.0
2014-06-12 11:00:00,29.55,29.59,29.48,29.59,7100.0,29.55,29.59,29.48,29.59,7100.0
2014-06-12 11:10:00,29.61,29.71,29.55,29.62,7900.0,29.61,29.71,29.55,29.62,7900.0
2014-06-12 11:20:00,29.63,29.63,29.52,29.62,4100.0,29.63,29.63,29.52,29.62,4100.0
2014-06-12 11:30:00,29.6,29.64,29.51,29.56,6700.0,29.6,29.64,29.51,29.56,6700.0
2014-06-12 11:40:00,29.57,29.65,29.56,29.61,6000.0,29.57,29.65,29.56,29.61,6000.0
2014-06-12 11:50:00,29.57,29.67,29.55,29.62,3800.0,29.57,29.67,29.55,29.62,3800.0
2014-06-12 12:00:00,29.6,29.6,29.54,29.57,3600.0,29.6,29.6,29.54,29.57,3600.0
2014-06-12 12:10:00,29.55,29.63,29.5,29.56,8100.0,29.55,29.63,29.5,29.56,8100.0
2014-06-12 12:20:00,29.55,29.61,29.48,29.61,15600.0,29.55,29.61,29.48,29.61,15600.0
2014-06-12 12:30:00,29.6,29.67,29.56,29.65,15300.0,29.6,29.67,29.56,29.65,15300.0
2014-06-12 12:40:00,29.67,29.68,29.55,29.55,6800.0,29.67,29.68,29.55,29.55,6800.0
2014-06-12 12:50:00,29.55,29.72,29.52,29.65,16300.0,29.55,29.72,29.52,29.65,16300.0
2014-06-12 13:00:00,29.62,29.64,29.54,29.55,6900.0,29.62,29.64,29.54,29.55,6900.0
2014-06-12 13:10:00,29.56,29.63,29.53,29.53,6000.0,29.56,29.63,29.53,29.53,6000.0
2014-06-12 13:20:00,29.52,29.6,29.5,29.57,10100.0,29.52,29.6,29.5,29.57,10100.0
2014-06-12 13:30:00,29.55,29.61,29.51,29.58,9200.0,29.55,29.61,29.51,29.58,9200.0
2014-06-12 13:40:00,29.57,29.58,29.52,29.54,8800.0,29.57,29.58,29.52,29.54,8800.0
2014-06-12 13:50:00,29.53,29.53,29.37,29.4,8000.0,29.53,29.53,29.37,29.4,8000.0
2014-06-12 14:00:00,29.4,29.53,29.31,29.43,25700.0,29.4,29.53,29.31,29.43,25700.0
2014-06-12 14:10:00,29.43,29.43,29.36,29.39,8900.0,29.43,29.43,29.36,29.39,8900.0
2014-06-12 14:20:00,29.38,29.5,29.36,29.5,13700.0,29.38,29.5,29.36,29.5,13700.0
2014-06-12 14:30:00,29.49,29.51,29.41,29.41,9500.0,29.49,29.51,29.41,29.41,9500.0
2014-06-12 14:40:00,29.42,29.68,29.42,29.54,19000.0,29.42,29.68,29.42,29.54,19000.0
2014-06-12 14:50:00,29.57,29.57,29.41,29.47,14400.0,29.57,29.57,29.41,29.47,14400.0
2014-06-12 15:00:00,29.49,29.5,29.41,29.44,17400.0,29.49,29.5,29.41,29.44,17400.0
2014-06-12 15:10:00,29.44,29.48,29.38,29.41,15000.0,29.44,29.48,29.38,29.41,15000.0
2014-06-12 15:20:00,29.42,29.61,29.38,29.48,21400.0,29.42,29.61,29.38,29.48,21400.0
2014-06-12 15:30:00,29.48,29.51,29.38,29.42,26100.0,29.48,29.51,29.38,29.42,26100.0
2014-06-12 15:40:00,29.4,29.56,29.4,29.5,28600.0,29.4,29.56,29.4,29.5,28600.0
2014-06-12 15:50:00,29.49,29.69,29.49,29.62,43200.0,29.49,29.69,29.49,29.62,43200.0
2014-06-13 09:30:00,29.64,29.64,29.61,29.61,2000.0,29.64,29.64,29.61,29.61,2000.0
2014-06-13 09:40:00,29.55,29.55,29.24,29.25,2700.0,29.55,29.55,29.24,29.25,2700.0
2014-06-13 09:50:00,29.18,29.23,29.0,29.18,13300.0,29.18,29.23,29.0,29.18,13300.0
2014-06-13 10:00:00,29.18,29.33,29.18,29.32,18900.0,29.18,29.33,29.18,29.32,18900.0
2014-06-13 10:10:00,29.34,29.44,29.34,29.44,4600.0,29.34,29.44,29.34,29.44,4600.0
2014-06-13 10:20:00,29.43,29.63,29.43,29.63,11200.0,29.43,29.63,29.43,29.63,11200.0
2014-06-13 10:30:00,29.63,29.73,29.52,29.63,32100.0,29.63,29.73,29.52,29.63,32100.0
2014-06-13 10:40:00,29.61,29.62,29.46,29.57,14200.0,29.61,29.62,29.46,29.57,14200.0
2014-06-13 10:50:00,29.54,29.62,29.51,29.58,13100.0,29.54,29.62,29.51,29.58,13100.0
2014-06-13 11:00:00,29.59,29.65,29.53,29.59,11400.0,29.59,29.65,29.53,29.59,11400.0
2014-06-13 11:10:00,29.6,29.69,29.58,29.63,7200.0,29.6,29.69,29.58,29.63,7200.0
2014-06-13 11:20:00,29.63,29.78,29.6,29.77,26500.0,29.63,29.78,29.6,29.77,26500.0
2014-06-13 11:30:00,29.75,29.79,29.67,29.71,13400.0,29.75,29.79,29.67,29.71,13400.0
2014-06-13 11:40:00,29.72,29.79,29.66,29.75,38100.0,29.72,29.79,29.66,29.75,38100.0
2014-06-13 11:50:00,29.75,29.78,29.68,29.68,5900.0,29.75,29.78,29.68,29.68,5900.0
2014-06-13 12:00:00,29.68,29.73,29.64,29.73,7300.0,29.68,29.73,29.64,29.73,7300.0
2014-06-13 12:10:00,29.72,29.74,29.65,29.69,6800.0,29.72,29.74,29.65,29.69,6800.0
2014-06-13 12:20:00,29.66,29.76,29.66,29.74,8200.0,29.66,29.76,29.66,29.74,8200.0
2014-06-13 12:30:00,29.74,29.77,29.72,29.74,7600.0,29.74,29.77,29.72,29.74,7600.0
2014-06-13 12:40:00,29.72,29.81,29.71,29.78,9100.0,29.72,29.81,29.71,29.78,9100.0
2014-06-13 12:50:00,29.77,29.78,29.7,29.7,6900.0,29.77,29.78,29.7,29.7,6900.0
2014-06-13 13:00:00,29.7,29.75,29.65,29.68,8000.0,29.7,29.75,29.65,29.68,8000.0
2014-06-13 13:10:00,29.64,29.69,29.59,29.65,11100.0,29.64,29.69,29.59,29.65,11100.0
2014-06-13 13:20:00,29.64,29.75,29.6,29.7,20900.0,29.64,29.75,29.6,29.7,20900.0
2014-06-13 13:30:00,29.7,29.78,29.61,29.74,14200.0,29.7,29.78,29.61,29.74,14200.0
2014-06-13 13:40:00,29.75,29.85,29.75,29.77,11200.0,29.75,29.85,29.75,29.77,11200.0
2014-06-13 13:50:00,29.79,29.87,29.71,29.73,35500.0,29.79,29.87,29.71,29.73,35500.0
2014-06-13 14:00:00,29.75,29.8,29.73,29.73,12800.0,29.75,29.8,29.73,29.73,12800.0
2014-06-13 14:10:00,29.74,29.76,29.69,29.75,10500.0,29.74,29.76,29.69,29.75,10500.0
2014-06-13 14:20:00,29.75,29.75,29.67,29.68,10000.0,29.75,29.75,29.67,29.68,10000.0
2014-06-13 14:30:00,29.66,29.75,29.63,29.74,15800.0,29.66,29.75,29.63,29.74,15800.0
2014-06-13 14:40:00,29.75,29.76,29.71,29.72,40500.0,29.75,29.76,29.71,29.72,40500.0
2014-06-13 14:50:00,29.72,29.83,29.71,29.78,24200.0,29.72,29.83,29.71,29.78,24200.0
2014-06-13 15:00:00,29.78,29.83,29.73,29.78,12500.0,29.78,29.83,29.73,29.78,12500.0
2014-06-13 15:10:00,29.8,29.83,29.77,29.79,16700.0,29.8,29.83,29.77,29.79,16700.0
2014-06-13 15:20:00,29.79,29.79,29.69,29.7,16100.0,29.79,29.79,29.69,29.7,16100.0
2014-06-13 15:30:00,29.69,29.78,29.65,29.75,21400.0,29.69,29.78,29.65,29.75,21400.0
2014-06-13 15:40:00,29.74,29.84,29.7,29.84,37100.0,29.74,29.84,29.7,29.84,37100.0
2014-06-13 15:50:00,29.83,29.84,29.63,29.68,82900.0,29.83,29.84,29.63,29.68,82900.0
2014-06-16 09:30:00,29.78,29.98,29.78,29.98,2700.0,29.78,29.98,29.78,29.98,2700.0
2014-06-16 09:40:00,29.93,29.93,29.76,29.76,2800.0,29.93,29.93,29.76,29.76,2800.0
2014-06-16 09:50:00,29.8,29.85,29.8,29.85,1700.0,29.8,29.85,29.8,29.85,1700.0
2014-06-16 10:00:00,29.98,30.19,29.9,30.12,7900.0,29.98,30.19,29.9,30.12,7900.0
2014-06-16 10:10:00,30.14,30.24,30.14,30.22,14900.0,30.14,30.24,30.14,30.22,14900.0
2014-06-16 10:20:00,30.23,30.28,30.09,30.09,21400.0,30.23,30.28,30.09,30.09,21400.0
2014-06-16 10:30:00,30.07,30.2,30.06,30.19,9300.0,30.07,30.2,30.06,30.19,9300.0
2014-06-16 10:40:00,30.17,30.38,30.13,30.29,9700.0,30.17,30.38,30.13,30.29,9700.0
2014-06-16 10:50:00,30.29,30.37,30.29,30.36,4700.0,30.29,30.37,30.29,30.36,4700.0
2014-06-16 11:00:00,30.36,30.44,30.35,30.4,8700.0,30.36,30.44,30.35,30.4,8700.0
2014-06-16 11:10:00,30.4,30.4,30.29,30.29,17600.0,30.4,30.4,30.29,30.29,17600.0
2014-06-16 11:20:00,30.32,30.4,30.31,30.4,7000.0,30.32,30.4,30.31,30.4,7000.0
2014-06-16 11:30:00,30.4,30.4,30.33,30.37,23300.0,30.4,30.4,30.33,30.37,23300.0
2014-06-16 11:40:00,30.37,30.4,30.3,30.38,32900.0,30.37,30.4,30.3,30.38,32900.0
2014-06-16 11:50:00,30.38,30.4,30.36,30.39,6400.0,30.38,30.4,30.36,30.39,6400.0
2014-06-16 12:00:00,30.4,30.4,30.35,30.37,8100.0,30.4,30.4,30.35,30.37,8100.0
2014-06-16 12:10:00,30.37,30.64,30.37,30.54,18700.0,30.37,30.64,30.37,30.54,18700.0
2014-06-16 12:20:00,30.56,30.56,30.41,30.43,5400.0,30.56,30.56,30.41,30.43,5400.0
2014-06-16 12:30:00,30.42,30.45,30.41,30.44,2800.0,30.42,30.45,30.41,30.44,2800.0
2014-06-16 12:40:00,30.46,30.46,30.44,30.45,4600.0,30.46,30.46,30.44,30.45,4600.0
2014-06-16 12:50:00,30.44,30.49,30.31,30.49,13200.0,30.44,30.49,30.31,30.49,13200.0
2014-06-16 13:00:00,30.49,30.51,30.49,30.5,5400.0,30.49,30.51,30.49,30.5,5400.0
2014-06-16 13:10:00,30.5,30.53,30.48,30.5,4700.0,30.5,30.53,30.48,30.5,4700.0
2014-06-16 13:20:00,30.5,30.5,30.5,30.5,2800.0,30.5,30.5,30.5,30.5,2800.0
2014-06-16 13:30:00,30.5,30.5,30.47,30.5,4900.0,30.5,30.5,30.47,30.5,4900.0
2014-06-16 13:40:00,30.51,30.51,30.45,30.46,6900.0,30.51,30.51,30.45,30.46,6900.0
2014-06-16 13:50:00,30.46,30.47,30.45,30.47,8400.0,30.46,30.47,30.45,30.47,8400.0
2014-06-16 14:00:00,30.47,30.49,30.45,30.46,9800.0,30.47,30.49,30.45,30.46,9800.0
2014-06-16 14:10:00,30.46,30.5,30.46,30.5,7600.0,30.46,30.5,30.46,30.5,7600.0
2014-06-16 14:20:00,30.5,30.51,30.46,30.46,7500.0,30.5,30.51,30.46,30.46,7500.0
2014-06-16 14:30:00,30.46,30.57,30.46,30.57,29400.0,30.46,30.57,30.46,30.57,29400.0
2014-06-16 14:40:00,30.57,30.57,30.46,30.47,61500.0,30.57,30.57,30.46,30.47,61500.0
2014-06-16 14:50:00,30.46,30.48,30.44,30.44,9700.0,30.46,30.48,30.44,30.44,9700.0
2014-06-16 15:00:00,30.43,30.45,30.42,30.44,13100.0,30.43,30.45,30.42,30.44,13100.0
2014-06-16 15:10:00,30.45,30.45,30.38,30.38,15400.0,30.45,30.45,30.38,30.38,15400.0
2014-06-16 15:20:00,30.39,30.41,30.39,30.39,11500.0,30.39,30.41,30.39,30.39,11500.0
2014-06-16 15:30:00,30.39,30.49,30.35,30.47,57000.0,30.39,30.49,30.35,30.47,57000.0
2014-06-16 15:40:00,30.48,30.52,30.45,30.52,23600.0,30.48,30.52,30.45,30.52,23600.0
2014-06-16 15:50:00,30.52,30.53,30.47,30.51,33900.0,30.52,30.53,30.47,30.51,33900.0
2014-06-17 09:30:00,30.67,30.92,30.58,30.75,20800.0,30.67,30.92,30.58,30.75,20800.0
2014-06-17 09:40:00,30.73,30.84,30.73,30.79,6100.0,30.73,30.84,30.73,30.79,6100.0
2014-06-17 09:50:00,30.77,30.89,30.74,30.75,11200.0,30.77,30.89,30.74,30.75,11200.0
2014-06-17 10:00:00,30.77,30.9,30.77,30.87,26500.0,30.77,30.9,30.77,30.87,26500.0
2014-06-17 10:10:00,30.84,30.93,30.7,30.77,46700.0,30.84,30.93,30.7,30.77,46700.0
2014-06-17 10:20:00,30.76,30.76,30.44,30.44,7000.0,30.76,30.76,30.44,30.44,7000.0
2014-06-17 10:30:00,30.4,30.68,30.36,30.68,10800.0,30.4,30.68,30.36,30.68,10800.0
2014-06-17 10:40:00,30.64,30.79,30.64,30.7,5900.0,30.64,30.79,30.64,30.7,5900.0
2014-06-17 10:50:00,30.65,30.67,30.46,30.49,24600.0,30.65,30.67,30.46,30.49,24600.0
2014-06-17 11:00:00,30.51,30.59,30.48,30.56,9100.0,30.51,30.59,30.48,30.56,9100.0
2014-06-17 11:10:00,30.57,30.76,30.56,30.76,4100.0,30.57,30.76,30.56,30.76,4100.0
2014-06-17 11:20:00,30.79,30.91,30.79,30.9,5400.0,30.79,30.91,30.79,30.9,5400.0
2014-06-17 11:30:00,30.9,30.93,30.87,30.9,9600.0,30.9,30.93,30.87,30.9,9600.0
2014-06-17 11:40:00,30.9,30.9,30.8,30.85,4900.0,30.9,30.9,30.8,30.85,4900.0
2014-06-17 11:50:00,30.87,30.92,30.86,30.9,3800.0,30.87,30.92,30.86,30.9,3800.0
2014-06-17 12:00:00,30.89,30.9,30.85,30.9,2900.0,30.89,30.9,30.85,30.9,2900.0
2014-06-17 12:10:00,30.89,30.91,30.86,30.89,3400.0,30.89,30.91,30.86,30.89,3400.0
2014-06-17 12:20:00,30.88,30.9,30.86,30.9,1800.0,30.88,30.9,30.86,30.9,1800.0
2014-06-17 12:30:00,30.9,30.93,30.9,30.93,2600.0,30.9,30.93,30.9,30.93,2600.0
2014-06-17 12:40:00,30.94,31.11,30.94,30.98,3900.0,30.94,31.11,30.94,30.98,3900.0
2014-06-17 12:50:00,30.97,31.05,30.97,31.05,1400.0,30.97,31.05,30.97,31.05,1400.0
2014-06-17 13:00:00,31.05,31.08,30.99,31.0,3900.0,31.05,31.08,30.99,31.0,3900.0
2014-06-17 13:10:00,31.02,31.19,31.0,31.14,7400.0,31.02,31.19,31.0,31.14,7400.0
2014-06-17 13:20:00,31.16,31.16,31.09,31.11,2200.0,31.16,31.16,31.09,31.11,2200.0
2014-06-17 13:30:00,31.12,31.15,31.09,31.13,2200.0,31.12,31.15,31.09,31.13,2200.0
2014-06-17 13:40:00,31.12,31.12,31.06,31.06,4100.0,31.12,31.12,31.06,31.06,4100.0
2014-06-17 13:50:00,31.02,31.05,31.0,31.04,4600.0,31.02,31.05,31.0,31.04,4600.0
2014-06-17 14:00:00,31.03,31.03,30.98,31.02,2000.0,31.03,31.03,30.98,31.02,2000.0
2014-06-17 14:10:00,30.99,31.0,30.96,30.99,4400.0,30.99,31.0,30.96,30.99,4400.0
2014-06-17 14:20:00,30.98,31.04,30.96,31.02,4000.0,30.98,31.04,30.96,31.02,4000.0
2014-06-17 14:30:00,31.02,31.06,30.99,31.03,7800.0,31.02,31.06,30.99,31.03,7800.0
2014-06-17 14:40:00,31.02,31.06,30.99,31.03,5800.0,31.02,31.06,30.99,31.03,5800.0
2014-06-17 14:50:00,31.03,31.03,30.98,30.99,7400.0,31.03,31.03,30.98,30.99,7400.0
2014-06-17 15:00:00,31.01,31.01,30.96,30.99,7300.0,31.01,31.01,30.96,30.99,7300.0
2014-06-17 15:10:00,30.99,31.0,30.96,30.97,6800.0,30.99,31.0,30.96,30.97,6800.0
2014-06-17 15:20:00,30.96,31.0,30.94,30.98,4700.0,30.96,31.0,30.94,30.98,4700.0
2014-06-17 15:30:00,30.98,31.07,30.97,31.07,15700.0,30.98,31.07,30.97,31.07,15700.0
2014-06-17 15:40:00,31.07,31.08,30.96,30.96,23100.0,31.07,31.08,30.96,30.96,23100.0
2014-06-17 15:50:00,30.96,30.99,30.93,30.96,25600.0,30.96,30.99,30.93,30.96,25600.0
2014-06-18 09:30:00,30.92,31.14,30.74,31.07,8300.0,30.92,31.14,30.74,31.07,8300.0
2014-06-18 09:40:00,31.13,31.22,31.1,31.14,5700.0,31.13,31.22,31.1,31.14,5700.0
2014-06-18 09:50:00,31.15,31.15,30.9,30.9,4400.0,31.15,31.15,30.9,30.9,4400.0
2014-06-18 10:00:00,30.93,30.95,30.74,30.84,3600.0,30.93,30.95,30.74,30.84,3600.0
2014-06-18 10:10:00,30.84,30.94,30.8,30.8,4500.0,30.84,30.94,30.8,30.8,4500.0
2014-06-18 10:20:00,30.77,30.79,30.64,30.64,2200.0,30.77,30.79,30.64,30.64,2200.0
2014-06-18 10:30:00,30.64,30.75,30.61,30.69,7800.0,30.64,30.75,30.61,30.69,7800.0
2014-06-18 10:40:00,30.69,30.76,30.63,30.7,5700.0,30.69,30.76,30.63,30.7,5700.0
2014-06-18 10:50:00,30.7,30.76,30.62,30.76,26700.0,30.7,30.76,30.62,30.76,26700.0
2014-06-18 11:00:00,30.73,30.85,30.72,30.83,14300.0,30.73,30.85,30.72,30.83,14300.0
2014-06-18 11:10:00,30.81,30.81,30.71,30.74,40000.0,30.81,30.81,30.71,30.74,40000.0
2014-06-18 11:20:00,30.74,30.85,30.74,30.79,5200.0,30.74,30.85,30.74,30.79,5200.0
2014-06-18 11:30:00,30.79,31.0,30.78,30.95,12200.0,30.79,31.0,30.78,30.95,12200.0
2014-06-18 11:40:00,30.98,31.0,30.92,30.92,7600.0,30.98,31.0,30.92,30.92,7600.0
2014-06-18 11:50:00,30.91,30.92,30.79,30.8,7000.0,30.91,30.92,30.79,30.8,7000.0
2014-06-18 12:00:00,30.83,30.95,30.81,30.85,16600.0,30.83,30.95,30.81,30.85,16600.0
2014-06-18 12:10:00,30.86,30.98,30.86,30.93,7400.0,30.86,30.98,30.86,30.93,7400.0
2014-06-18 12:20:00,30.96,30.98,30.88,30.89,2800.0,30.96,30.98,30.88,30.89,2800.0
2014-06-18 12:30:00,30.91,30.95,30.83,30.88,14800.0,30.91,30.95,30.83,30.88,14800.0
2014-06-18 12:40:00,30.89,30.89,30.75,30.82,6400.0,30.89,30.89,30.75,30.82,6400.0
2014-06-18 12:50:00,30.79,30.93,30.79,30.87,55500.0,30.79,30.93,30.79,30.87,55500.0
2014-06-18 13:00:00,30.87,30.98,30.87,30.96,3100.0,30.87,30.98,30.87,30.96,3100.0
2014-06-18 13:10:00,30.98,31.05,30.95,31.02,31200.0,30.98,31.05,30.95,31.02,31200.0
2014-06-18 13:20:00,31.02,31.04,31.0,31.02,5300.0,31.02,31.04,31.0,31.02,5300.0
2014-06-18 13:30:00,31.0,31.06,30.97,31.05,7800.0,31.0,31.06,30.97,31.05,7800.0
2014-06-18 13:40:00,31.06,31.1,31.06,31.1,29900.0,31.06,31.1,31.06,31.1,29900.0
2014-06-18 13:50:00,31.1,31.1,31.05,31.05,9700.0,31.1,31.1,31.05,31.05,9700.0
2014-06-18 14:00:00,31.04,31.31,31.02,31.2,81800.0,31.04,31.31,31.02,31.2,81800.0
2014-06-18 14:10:00,31.24,31.26,31.19,31.21,26200.0,31.24,31.26,31.19,31.21,26200.0
2014-06-18 14:20:00,31.21,31.28,31.19,31.21,16300.0,31.21,31.28,31.19,31.21,16300.0
2014-06-18 14:30:00,31.21,31.27,31.19,31.19,30400.0,31.21,31.27,31.19,31.19,30400.0
2014-06-18 14:40:00,31.19,31.2,31.13,31.16,20100.0,31.19,31.2,31.13,31.16,20100.0
2014-06-18 14:50:00,31.17,31.22,31.13,31.2,98200.0,31.17,31.22,31.13,31.2,98200.0
2014-06-18 15:00:00,31.21,31.35,31.19,31.35,11300.0,31.21,31.35,31.19,31.35,11300.0
2014-06-18 15:10:00,31.35,31.52,31.35,31.45,14100.0,31.35,31.52,31.35,31.45,14100.0
2014-06-18 15:20:00,31.47,31.47,31.27,31.31,66100.0,31.47,31.47,31.27,31.31,66100.0
2014-06-18 15:30:00,31.3,31.4,31.27,31.38,34500.0,31.3,31.4,31.27,31.38,34500.0
2014-06-18 15:40:00,31.36,31.4,31.32,31.33,20800.0,31.36,31.4,31.32,31.33,20800.0
2014-06-18 15:50:00,31.33,31.47,31.33,31.38,87800.0,31.33,31.47,31.33,31.38,87800.0
2014-06-19 09:30:00,31.31,31.31,31.06,31.18,20600.0,31.31,31.31,31.06,31.18,20600.0
2014-06-19 09:40:00,31.3,31.3,31.22,31.23,4400.0,31.3,31.3,31.22,31.23,4400.0
2014-06-19 09:50:00,31.24,31.25,31.17,31.2,7600.0,31.24,31.25,31.17,31.2,7600.0
2014-06-19 10:00:00,31.22,31.22,31.08,31.08,15100.0,31.22,31.22,31.08,31.08,15100.0
2014-06-19 10:10:00,31.07,31.12,30.96,31.03,26300.0,31.07,31.12,30.96,31.03,26300.0
2014-06-19 10:20:00,31.0,31.1,30.95,31.01,62000.0,31.0,31.1,30.95,31.01,62000.0
2014-06-19 10:30:00,31.0,31.05,30.99,31.0,4600.0,31.0,31.05,30.99,31.0,4600.0
2014-06-19 10:40:00,31.0,31.04,30.98,31.0,8800.0,31.0,31.04,30.98,31.0,8800.0
2014-06-19 10:50:00,30.98,30.98,30.69,30.82,14800.0,30.98,30.98,30.69,30.82,14800.0
2014-06-19 11:00:00,30.84,30.87,30.83,30.83,11500.0,30.84,30.87,30.83,30.83,11500.0
2014-06-19 11:10:00,30.84,30.84,30.74,30.74,10900.0,30.84,30.84,30.74,30.74,10900.0
2014-06-19 11:20:00,30.76,30.81,30.7,30.81,8600.0,30.76,30.81,30.7,30.81,8600.0
2014-06-19 11:30:00,30.78,30.94,30.77,30.91,9200.0,30.78,30.94,30.77,30.91,9200.0
2014-06-19 11:40:00,30.91,30.91,30.8,30.85,11300.0,30.91,30.91,30.8,30.85,11300.0
2014-06-19 11:50:00,30.86,30.9,30.85,30.85,5500.0,30.86,30.9,30.85,30.85,5500.0
2014-06-19 12:00:00,30.87,30.92,30.86,30.92,9800.0,30.87,30.92,30.86,30.92,9800.0
2014-06-19 12:10:00,30.91,30.97,30.91,30.97,6600.0,30.91,30.97,30.91,30.97,6600.0
2014-06-19 12:20:00,30.95,30.99,30.89,30.99,9100.0,30.95,30.99,30.89,30.99,9100.0
2014-06-19 12:30:00,30.99,31.01,30.94,30.95,9900.0,30.99,31.01,30.94,30.95,9900.0
2014-06-19 12:40:00,30.97,31.03,30.96,30.99,9600.0,30.97,31.03,30.96,30.99,9600.0
2014-06-19 12:50:00,30.98,31.01,30.98,31.0,8200.0,30.98,31.01,30.98,31.0,8200.0
2014-06-19 13:00:00,31.01,31.01,30.92,31.0,61100.0,31.01,31.01,30.92,31.0,61100.0
2014-06-19 13:10:00,31.01,31.02,30.95,30.96,9000.0,31.01,31.02,30.95,30.96,9000.0
2014-06-19 13:20:00,30.96,31.0,30.94,30.95,12800.0,30.96,31.0,30.94,30.95,12800.0
2014-06-19 13:30:00,30.95,31.02,30.95,31.0,3700.0,30.95,31.02,30.95,31.0,3700.0
2014-06-19 13:40:00,31.01,31.01,30.89,30.91,15700.0,31.01,31.01,30.89,30.91,15700.0
2014-06-19 13:50:00,30.9,30.91,30.82,30.83,7000.0,30.9,30.91,30.82,30.83,7000.0
2014-06-19 14:00:00,30.84,30.94,30.83,30.91,14800.0,30.84,30.94,30.83,30.91,14800.0
2014-06-19 14:10:00,30.92,30.95,30.89,30.9,5700.0,30.92,30.95,30.89,30.9,5700.0
2014-06-19 14:20:00,30.91,31.0,30.9,30.99,12900.0,30.91,31.0,30.9,30.99,12900.0
2014-06-19 14:30:00,30.98,31.05,30.97,31.03,15500.0,30.98,31.05,30.97,31.03,15500.0
2014-06-19 14:40:00,31.03,31.09,30.99,31.07,7100.0,31.03,31.09,30.99,31.07,7100.0
2014-06-19 14:50:00,31.08,31.13,31.07,31.1,12600.0,31.08,31.13,31.07,31.1,12600.0
2014-06-19 15:00:00,31.11,31.14,31.08,31.11,11600.0,31.11,31.14,31.08,31.11,11600.0
2014-06-19 15:10:00,31.11,31.11,31.08,31.09,5800.0,31.11,31.11,31.08,31.09,5800.0
2014-06-19 15:20:00,31.09,31.26,31.08,31.24,17800.0,31.09,31.26,31.08,31.24,17800.0
2014-06-19 15:30:00,31.22,31.23,31.17,31.22,17000.0,31.22,31.23,31.17,31.22,17000.0
2014-06-19 15:40:00,31.22,31.27,31.22,31.25,22100.0,31.22,31.27,31.22,31.25,22100.0
2014-06-19 15:50:00,31.25,31.28,31.15,31.25,44000.0,31.25,31.28,31.15,31.25,44000.0
2014-06-20 09:30:00,31.37,31.4,31.28,31.33,51000.0,31.37,31.4,31.28,31.33,51000.0
2014-06-20 09:40:00,31.33,31.33,31.2,31.21,6800.0,31.33,31.33,31.2,31.21,6800.0
2014-06-20 09:50:00,31.21,31.28,31.15,31.2,9500.0,31.21,31.28,31.15,31.2,9500.0
2014-06-20 10:00:00,31.19,31.28,30.98,31.1,8400.0,31.19,31.28,30.98,31.1,8400.0
2014-06-20 10:10:00,31.1,31.19,31.1,31.18,10600.0,31.1,31.19,31.1,31.18,10600.0
2014-06-20 10:20:00,31.17,31.29,31.16,31.23,7000.0,31.17,31.29,31.16,31.23,7000.0
2014-06-20 10:30:00,31.2,31.32,31.2,31.32,8000.0,31.2,31.32,31.2,31.32,8000.0
2014-06-20 10:40:00,31.33,31.42,31.33,31.41,2700.0,31.33,31.42,31.33,31.41,2700.0
2014-06-20 10:50:00,31.4,31.43,31.39,31.43,2600.0,31.4,31.43,31.39,31.43,2600.0
2014-06-20 11:00:00,31.42,31.52,31.41,31.42,28400.0,31.42,31.52,31.41,31.42,28400.0
2014-06-20 11:10:00,31.42,31.48,31.42,31.46,5300.0,31.42,31.48,31.42,31.46,5300.0
2014-06-20 11:20:00,31.47,31.61,31.47,31.61,9400.0,31.47,31.61,31.47,31.61,9400.0
2014-06-20 11:30:00,31.6,31.63,31.57,31.63,5600.0,31.6,31.63,31.57,31.63,5600.0
2014-06-20 11:40:00,31.61,31.69,31.61,31.64,4600.0,31.61,31.69,31.61,31.64,4600.0
2014-06-20 11:50:00,31.63,31.68,31.54,31.64,22100.0,31.63,31.68,31.54,31.64,22100.0
2014-06-20 12:00:00,31.67,31.7,31.58,31.58,9700.0,31.67,31.7,31.58,31.58,9700.0
2014-06-20 12:10:00,31.58,31.67,31.57,31.67,4100.0,31.58,31.67,31.57,31.67,4100.0
2014-06-20 12:20:00,31.67,31.69,31.61,31.65,4200.0,31.67,31.69,31.61,31.65,4200.0
2014-06-20 12:30:00,31.69,31.69,31.69,31.69,200.0,31.69,31.69,31.69,31.69,200.0
2014-06-20 12:40:00,31.68,31.69,31.64,31.65,3200.0,31.68,31.69,31.64,31.65,3200.0
2014-06-20 12:50:00,31.65,31.7,31.65,31.69,3100.0,31.65,31.7,31.65,31.69,3100.0
2014-06-20 13:00:00,31.7,31.7,31.64,31.64,13700.0,31.7,31.7,31.64,31.64,13700.0
2014-06-20 13:10:00,31.64,31.66,31.63,31.66,5000.0,31.64,31.66,31.63,31.66,5000.0
2014-06-20 13:20:00,31.66,31.67,31.65,31.66,5300.0,31.66,31.67,31.65,31.66,5300.0
2014-06-20 13:30:00,31.66,31.66,31.64,31.65,3300.0,31.66,31.66,31.64,31.65,3300.0
2014-06-20 13:40:00,31.66,31.68,31.66,31.67,3900.0,31.66,31.68,31.66,31.67,3900.0
2014-06-20 13:50:00,31.66,31.66,31.58,31.58,6000.0,31.66,31.66,31.58,31.58,6000.0
2014-06-20 14:00:00,31.6,31.62,31.6,31.61,6300.0,31.6,31.62,31.6,31.61,6300.0
2014-06-20 14:10:00,31.61,31.63,31.6,31.61,11900.0,31.61,31.63,31.6,31.61,11900.0
2014-06-20 14:20:00,31.62,31.62,31.54,31.54,6800.0,31.62,31.62,31.54,31.54,6800.0
2014-06-20 14:30:00,31.55,31.56,31.52,31.55,5200.0,31.55,31.56,31.52,31.55,5200.0
2014-06-20 14:40:00,31.54,31.55,31.54,31.55,3700.0,31.54,31.55,31.54,31.55,3700.0
2014-06-20 14:50:00,31.55,31.55,31.51,31.52,6400.0,31.55,31.55,31.51,31.52,6400.0
2014-06-20 15:00:00,31.52,31.56,31.52,31.52,8800.0,31.52,31.56,31.52,31.52,8800.0
2014-06-20 15:10:00,31.52,31.52,31.48,31.48,8700.0,31.52,31.52,31.48,31.48,8700.0
2014-06-20 15:20:00,31.48,31.51,31.41,31.49,22000.0,31.48,31.51,31.41,31.49,22000.0
2014-06-20 15:30:00,31.49,31.65,31.49,31.65,32000.0,31.49,31.65,31.49,31.65,32000.0
2014-06-20 15:40:00,31.65,31.67,31.53,31.53,30900.0,31.65,31.67,31.53,31.53,30900.0
2014-06-20 15:50:00,31.54,31.74,31.45,31.6,168800.0,31.54,31.74,31.45,31.6,168800.0
2014-06-23 09:30:00,32.57,33.12,32.17,32.46,39900.0,32.57,33.12,32.17,32.46,39900.0
2014-06-23 09:40:00,32.45,32.48,32.24,32.3,20100.0,32.45,32.48,32.24,32.3,20100.0
2014-06-23 09:50:00,32.29,32.4,32.17,32.17,29300.0,32.29,32.4,32.17,32.17,29300.0
2014-06-23 10:00:00,32.22,32.36,32.17,32.27,7700.0,32.22,32.36,32.17,32.27,7700.0
2014-06-23 10:10:00,32.25,32.25,32.01,32.09,19000.0,32.25,32.25,32.01,32.09,19000.0
2014-06-23 10:20:00,32.1,32.15,32.1,32.12,18800.0,32.1,32.15,32.1,32.12,18800.0
2014-06-23 10:30:00,32.11,32.25,32.1,32.24,44000.0,32.11,32.25,32.1,32.24,44000.0
2014-06-23 10:40:00,32.23,32.25,32.18,32.23,8100.0,32.23,32.25,32.18,32.23,8100.0
2014-06-23 10:50:00,32.18,32.2,32.05,32.18,6500.0,32.18,32.2,32.05,32.18,6500.0
2014-06-23 11:00:00,32.17,32.2,32.15,32.15,7800.0,32.17,32.2,32.15,32.15,7800.0
2014-06-23 11:10:00,32.18,32.25,32.1,32.14,7500.0,32.18,32.25,32.1,32.14,7500.0
2014-06-23 11:20:00,32.13,32.16,32.08,32.1,8500.0,32.13,32.16,32.08,32.1,8500.0
2014-06-23 11:30:00,32.1,32.17,32.08,32.16,6500.0,32.1,32.17,32.08,32.16,6500.0
2014-06-23 11:40:00,32.14,32.21,32.1,32.11,8200.0,32.14,32.21,32.1,32.11,8200.0
2014-06-23 11:50:00,32.12,32.13,32.05,32.07,9200.0,32.12,32.13,32.05,32.07,9200.0
2014-06-23 12:00:00,32.09,32.12,31.86,31.86,10100.0,32.09,32.12,31.86,31.86,10100.0
2014-06-23 12:10:00,31.85,32.0,31.8,31.98,10600.0,31.85,32.0,31.8,31.98,10600.0
2014-06-23 12:20:00,31.98,31.98,31.91,31.92,4700.0,31.98,31.98,31.91,31.92,4700.0
2014-06-23 12:30:00,31.91,31.98,31.9,31.94,8500.0,31.91,31.98,31.9,31.94,8500.0
2014-06-23 12:40:00,31.9,31.94,31.9,31.9,6600.0,31.9,31.94,31.9,31.9,6600.0
2014-06-23 12:50:00,31.89,31.89,31.73,31.73,18700.0,31.89,31.89,31.73,31.73,18700.0
2014-06-23 13:00:00,31.71,31.76,31.64,31.68,26000.0,31.71,31.76,31.64,31.68,26000.0
2014-06-23 13:10:00,31.68,31.7,31.57,31.57,8500.0,31.68,31.7,31.57,31.57,8500.0
2014-06-23 13:20:00,31.59,31.61,31.41,31.48,11600.0,31.59,31.61,31.41,31.48,11600.0
2014-06-23 13:30:00,31.47,31.52,31.36,31.51,11500.0,31.47,31.52,31.36,31.51,11500.0
2014-06-23 13:40:00,31.5,31.5,31.26,31.31,22300.0,31.5,31.5,31.26,31.31,22300.0
2014-06-23 13:50:00,31.3,31.5,31.14,31.27,25300.0,31.3,31.5,31.14,31.27,25300.0
2014-06-23 14:00:00,31.26,31.35,31.13,31.21,25000.0,31.26,31.35,31.13,31.21,25000.0
2014-06-23 14:10:00,31.19,31.35,31.09,31.31,27500.0,31.19,31.35,31.09,31.31,27500.0
2014-06-23 14:20:00,31.26,31.41,31.23,31.26,12100.0,31.26,31.41,31.23,31.26,12100.0
2014-06-23 14:30:00,31.27,31.27,31.14,31.21,13500.0,31.27,31.27,31.14,31.21,13500.0
2014-06-23 14:40:00,31.21,31.23,31.17,31.21,17900.0,31.21,31.23,31.17,31.21,17900.0
2014-06-23 14:50:00,31.21,31.3,31.19,31.23,14700.0,31.21,31.3,31.19,31.23,14700.0
2014-06-23 15:00:00,31.23,31.24,31.19,31.22,25000.0,31.23,31.24,31.19,31.22,25000.0
2014-06-23 15:10:00,31.21,31.29,31.2,31.25,35000.0,31.21,31.29,31.2,31.25,35000.0
2014-06-23 15:20:00,31.26,31.29,31.19,31.22,36700.0,31.26,31.29,31.19,31.22,36700.0
2014-06-23 15:30:00,31.23,31.24,31.18,31.22,29700.0,31.23,31.24,31.18,31.22,29700.0
2014-06-23 15:40:00,31.21,31.49,31.21,31.48,41100.0,31.21,31.49,31.21,31.48,41100.0
2014-06-23 15:50:00,31.49,31.59,31.43,31.53,76100.0,31.49,31.59,31.43,31.53,76100.0
2014-06-24 09:30:00,31.41,31.52,31.31,31.42,5100.0,31.41,31.52,31.31,31.42,5100.0
2014-06-24 09:40:00,31.43,31.5,31.4,31.46,1800.0,31.43,31.5,31.4,31.46,1800.0
2014-06-24 09:50:00,31.52,31.54,31.39,31.39,3300.0,31.52,31.54,31.39,31.39,3300.0
2014-06-24 10:00:00,31.42,31.55,31.41,31.49,9100.0,31.42,31.55,31.41,31.49,9100.0
2014-06-24 10:10:00,31.49,31.52,31.42,31.5,6100.0,31.49,31.52,31.42,31.5,6100.0
2014-06-24 10:20:00,31.5,31.55,31.43,31.55,12300.0,31.5,31.55,31.43,31.55,12300.0
2014-06-24 10:30:00,31.59,31.67,31.57,31.67,1800.0,31.59,31.67,31.57,31.67,1800.0
2014-06-24 10:40:00,31.69,31.76,31.69,31.74,4500.0,31.69,31.76,31.69,31.74,4500.0
2014-06-24 10:50:00,31.74,31.82,31.59,31.8,10000.0,31.74,31.82,31.59,31.8,10000.0
2014-06-24 11:00:00,31.8,31.98,31.8,31.86,14300.0,31.8,31.98,31.8,31.86,14300.0
2014-06-24 11:10:00,31.86,31.9,31.81,31.85,3800.0,31.86,31.9,31.81,31.85,3800.0
2014-06-24 11:20:00,31.83,31.84,31.77,31.82,3600.0,31.83,31.84,31.77,31.82,3600.0
2014-06-24 11:30:00,31.84,31.87,31.81,31.81,4500.0,31.84,31.87,31.81,31.81,4500.0
2014-06-24 11:40:00,31.82,31.9,31.77,31.78,7300.0,31.82,31.9,31.77,31.78,7300.0
2014-06-24 11:50:00,31.8,31.82,31.77,31.79,3700.0,31.8,31.82,31.77,31.79,3700.0
2014-06-24 12:00:00,31.77,31.79,31.67,31.67,3100.0,31.77,31.79,31.67,31.67,3100.0
2014-06-24 12:10:00,31.67,31.74,31.65,31.72,8400.0,31.67,31.74,31.65,31.72,8400.0
2014-06-24 12:20:00,31.72,31.72,31.63,31.65,4200.0,31.72,31.72,31.63,31.65,4200.0
2014-06-24 12:30:00,31.67,31.76,31.67,31.76,3100.0,31.67,31.76,31.67,31.76,3100.0
2014-06-24 12:40:00,31.77,31.8,31.76,31.79,4300.0,31.77,31.8,31.76,31.79,4300.0
2014-06-24 12:50:00,31.79,31.84,31.75,31.77,2900.0,31.79,31.84,31.75,31.77,2900.0
2014-06-24 13:00:00,31.77,31.79,31.67,31.69,8300.0,31.77,31.79,31.67,31.69,8300.0
2014-06-24 13:10:00,31.72,31.77,31.58,31.59,5500.0,31.72,31.77,31.58,31.59,5500.0
2014-06-24 13:20:00,31.62,31.64,31.54,31.6,3400.0,31.62,31.64,31.54,31.6,3400.0
2014-06-24 13:30:00,31.58,31.71,31.58,31.7,3500.0,31.58,31.71,31.58,31.7,3500.0
2014-06-24 13:40:00,31.71,31.71,31.58,31.58,5900.0,31.71,31.71,31.58,31.58,5900.0
2014-06-24 13:50:00,31.56,31.56,31.34,31.34,9200.0,31.56,31.56,31.34,31.34,9200.0
2014-06-24 14:00:00,31.35,31.43,31.34,31.42,3900.0,31.35,31.43,31.34,31.42,3900.0
2014-06-24 14:10:00,31.44,31.46,31.39,31.43,4800.0,31.44,31.46,31.39,31.43,4800.0
2014-06-24 14:20:00,31.45,31.45,31.37,31.4,5100.0,31.45,31.45,31.37,31.4,5100.0
2014-06-24 14:30:00,31.38,31.42,31.37,31.41,3500.0,31.38,31.42,31.37,31.41,3500.0
2014-06-24 14:40:00,31.4,31.45,31.38,31.4,11100.0,31.4,31.45,31.38,31.4,11100.0
2014-06-24 14:50:00,31.38,31.4,31.25,31.31,23400.0,31.38,31.4,31.25,31.31,23400.0
2014-06-24 15:00:00,31.31,31.31,31.13,31.16,10300.0,31.31,31.31,31.13,31.16,10300.0
2014-06-24 15:10:00,31.14,31.14,31.06,31.11,7900.0,31.14,31.14,31.06,31.11,7900.0
2014-06-24 15:20:00,31.12,31.14,31.01,31.09,9300.0,31.12,31.14,31.01,31.09,9300.0
2014-06-24 15:30:00,31.1,31.17,31.1,31.12,9500.0,31.1,31.17,31.1,31.12,9500.0
2014-06-24 15:40:00,31.12,31.22,31.12,31.21,40300.0,31.12,31.22,31.12,31.21,40300.0
2014-06-24 15:50:00,31.21,31.22,31.15,31.17,31900.0,31.21,31.22,31.15,31.17,31900.0
2014-06-25 09:30:00,31.25,31.25,31.02,31.17,8600.0,31.25,31.25,31.02,31.17,8600.0
2014-06-25 09:40:00,31.1,31.32,31.1,31.32,16400.0,31.1,31.32,31.1,31.32,16400.0
2014-06-25 09:50:00,31.33,32.01,31.33,31.83,63800.0,31.33,32.01,31.33,31.83,63800.0
2014-06-25 10:00:00,31.85,31.91,31.46,31.57,19500.0,31.85,31.91,31.46,31.57,19500.0
2014-06-25 10:10:00,31.56,31.57,31.35,31.38,4800.0,31.56,31.57,31.35,31.38,4800.0
2014-06-25 10:20:00,31.37,31.44,31.15,31.42,12300.0,31.37,31.44,31.15,31.42,12300.0
2014-06-25 10:30:00,31.42,31.44,31.28,31.28,11500.0,31.42,31.44,31.28,31.28,11500.0
2014-06-25 10:40:00,31.28,31.5,31.25,31.35,24200.0,31.28,31.5,31.25,31.35,24200.0
2014-06-25 10:50:00,31.32,31.79,31.32,31.71,28300.0,31.32,31.79,31.32,31.71,28300.0
2014-06-25 11:00:00,31.76,31.76,31.5,31.55,6500.0,31.76,31.76,31.5,31.55,6500.0
2014-06-25 11:10:00,31.54,31.81,31.54,31.81,17400.0,31.54,31.81,31.54,31.81,17400.0
2014-06-25 11:20:00,31.77,31.82,31.56,31.56,55600.0,31.77,31.82,31.56,31.56,55600.0
2014-06-25 11:30:00,31.53,31.53,31.11,31.11,4000.0,31.53,31.53,31.11,31.11,4000.0
2014-06-25 11:40:00,31.13,31.45,31.11,31.41,11600.0,31.13,31.45,31.11,31.41,11600.0
2014-06-25 11:50:00,31.43,31.54,31.43,31.54,2400.0,31.43,31.54,31.43,31.54,2400.0
2014-06-25 12:00:00,31.5,31.52,31.41,31.52,3100.0,31.5,31.52,31.41,31.52,3100.0
2014-06-25 12:10:00,31.48,31.51,31.47,31.5,3600.0,31.48,31.51,31.47,31.5,3600.0
2014-06-25 12:20:00,31.5,31.5,31.39,31.45,5600.0,31.5,31.5,31.39,31.45,5600.0
2014-06-25 12:30:00,31.5,31.54,31.47,31.48,3800.0,31.5,31.54,31.47,31.48,3800.0
2014-06-25 12:40:00,31.47,31.56,31.44,31.51,60200.0,31.47,31.56,31.44,31.51,60200.0
2014-06-25 12:50:00,31.58,31.86,31.58,31.81,5900.0,31.58,31.86,31.58,31.81,5900.0
2014-06-25 13:00:00,31.82,31.91,31.75,31.88,8000.0,31.82,31.91,31.75,31.88,8000.0
2014-06-25 13:10:00,31.9,31.96,31.89,31.93,9000.0,31.9,31.96,31.89,31.93,9000.0
2014-06-25 13:20:00,31.93,32.0,31.93,31.98,3100.0,31.93,32.0,31.93,31.98,3100.0
2014-06-25 13:30:00,31.98,32.0,31.96,31.99,4400.0,31.98,32.0,31.96,31.99,4400.0
2014-06-25 13:40:00,32.0,32.0,31.89,31.9,6800.0,32.0,32.0,31.89,31.9,6800.0
2014-06-25 13:50:00,31.89,31.96,31.89,31.95,4400.0,31.89,31.96,31.89,31.95,4400.0
2014-06-25 14:00:00,31.96,31.96,31.91,31.91,16300.0,31.96,31.96,31.91,31.91,16300.0
2014-06-25 14:10:00,31.91,31.91,31.81,31.81,3400.0,31.91,31.91,31.81,31.81,3400.0
2014-06-25 14:20:00,31.81,31.86,31.78,31.85,8700.0,31.81,31.86,31.78,31.85,8700.0
2014-06-25 14:30:00,31.82,31.86,31.8,31.86,3600.0,31.82,31.86,31.8,31.86,3600.0
2014-06-25 14:40:00,31.85,31.91,31.84,31.91,5300.0,31.85,31.91,31.84,31.91,5300.0
2014-06-25 14:50:00,31.91,31.97,31.91,31.96,3900.0,31.91,31.97,31.91,31.96,3900.0
2014-06-25 15:00:00,31.95,31.96,31.8,31.8,10900.0,31.95,31.96,31.8,31.8,10900.0
2014-06-25 15:10:00,31.8,31.82,31.75,31.77,11700.0,31.8,31.82,31.75,31.77,11700.0
2014-06-25 15:20:00,31.76,31.77,31.71,31.76,16400.0,31.76,31.77,31.71,31.76,16400.0
2014-06-25 15:30:00,31.77,31.9,31.73,31.88,11500.0,31.77,31.9,31.73,31.88,11500.0
2014-06-25 15:40:00,31.86,31.9,31.79,31.9,20400.0,31.86,31.9,31.79,31.9,20400.0
2014-06-25 15:50:00,31.91,31.98,31.86,31.89,38600.0,31.91,31.98,31.86,31.89,38600.0
2014-06-26 09:30:00,31.81,32.0,31.64,31.75,2200.0,31.81,32.0,31.64,31.75,2200.0
2014-06-26 09:40:00,31.88,31.88,31.3,31.37,17100.0,31.88,31.88,31.3,31.37,17100.0
2014-06-26 09:50:00,31.32,31.34,31.08,31.08,24700.0,31.32,31.34,31.08,31.08,24700.0
2014-06-26 10:00:00,31.06,31.18,30.86,31.13,24900.0,31.06,31.18,30.86,31.13,24900.0
2014-06-26 10:10:00,31.09,31.26,31.09,31.24,19900.0,31.09,31.26,31.09,31.24,19900.0
2014-06-26 10:20:00,31.24,31.29,31.2,31.24,19100.0,31.24,31.29,31.2,31.24,19100.0
2014-06-26 10:30:00,31.25,31.32,31.2,31.29,21000.0,31.25,31.32,31.2,31.29,21000.0
2014-06-26 10:40:00,31.27,31.29,31.23,31.23,17500.0,31.27,31.29,31.23,31.23,17500.0
2014-06-26 10:50:00,31.2,31.25,31.2,31.21,3000.0,31.2,31.25,31.2,31.21,3000.0
2014-06-26 11:00:00,31.22,31.34,31.18,31.28,49900.0,31.22,31.34,31.18,31.28,49900.0
2014-06-26 11:10:00,31.27,31.31,31.18,31.21,9700.0,31.27,31.31,31.18,31.21,9700.0
2014-06-26 11:20:00,31.21,31.28,31.18,31.21,11600.0,31.21,31.28,31.18,31.21,11600.0
2014-06-26 11:30:00,31.19,31.26,31.19,31.23,11500.0,31.19,31.26,31.19,31.23,11500.0
2014-06-26 11:40:00,31.25,31.25,31.24,31.25,17300.0,31.25,31.25,31.24,31.25,17300.0
2014-06-26 11:50:00,31.25,31.27,31.23,31.25,34700.0,31.25,31.27,31.23,31.25,34700.0
2014-06-26 12:00:00,31.25,31.26,31.19,31.19,42100.0,31.25,31.26,31.19,31.19,42100.0
2014-06-26 12:10:00,31.16,31.16,31.0,31.01,5900.0,31.16,31.16,31.0,31.01,5900.0
2014-06-26 12:20:00,31.01,31.08,31.0,31.06,4400.0,31.01,31.08,31.0,31.06,4400.0
2014-06-26 12:30:00,31.09,31.13,31.0,31.03,4700.0,31.09,31.13,31.0,31.03,4700.0
2014-06-26 12:40:00,31.0,31.06,30.97,31.01,18400.0,31.0,31.06,30.97,31.01,18400.0
2014-06-26 12:50:00,31.0,31.06,30.96,30.96,7200.0,31.0,31.06,30.96,30.96,7200.0
2014-06-26 13:00:00,30.96,30.99,30.91,30.98,3700.0,30.96,30.99,30.91,30.98,3700.0
2014-06-26 13:10:00,30.98,31.05,30.97,30.99,7100.0,30.98,31.05,30.97,30.99,7100.0
2014-06-26 13:20:00,31.0,31.12,30.99,31.08,6800.0,31.0,31.12,30.99,31.08,6800.0
2014-06-26 13:30:00,31.06,31.11,30.98,31.0,6900.0,31.06,31.11,30.98,31.0,6900.0
2014-06-26 13:40:00,31.01,31.06,30.98,31.0,6800.0,31.01,31.06,30.98,31.0,6800.0
2014-06-26 13:50:00,31.02,31.04,30.95,31.02,31200.0,31.02,31.04,30.95,31.02,31200.0
2014-06-26 14:00:00,30.98,31.06,30.98,31.06,4800.0,30.98,31.06,30.98,31.06,4800.0
2014-06-26 14:10:00,31.05,31.06,30.99,31.0,7900.0,31.05,31.06,30.99,31.0,7900.0
2014-06-26 14:20:00,31.0,31.04,31.0,31.02,4300.0,31.0,31.04,31.0,31.02,4300.0
2014-06-26 14:30:00,31.0,31.02,30.99,31.01,4000.0,31.0,31.02,30.99,31.01,4000.0
2014-06-26 14:40:00,31.01,31.03,30.99,31.03,44100.0,31.01,31.03,30.99,31.03,44100.0
2014-06-26 14:50:00,31.07,31.15,31.07,31.11,6300.0,31.07,31.15,31.07,31.11,6300.0
2014-06-26 15:00:00,31.15,31.15,31.05,31.12,6800.0,31.15,31.15,31.05,31.12,6800.0
2014-06-26 15:10:00,31.13,31.16,31.03,31.03,42700.0,31.13,31.16,31.03,31.03,42700.0
2014-06-26 15:20:00,31.03,31.13,31.03,31.06,17000.0,31.03,31.13,31.03,31.06,17000.0
2014-06-26 15:30:00,31.07,31.1,31.07,31.1,3900.0,31.07,31.1,31.07,31.1,3900.0
2014-06-26 15:40:00,31.1,31.11,31.08,31.08,9000.0,31.1,31.11,31.08,31.08,9000.0
2014-06-26 15:50:00,31.07,31.08,30.98,31.02,44400.0,31.07,31.08,30.98,31.02,44400.0
2014-06-27 09:30:00,30.32,31.13,30.32,30.9,22200.0,30.32,31.13,30.32,30.9,22200.0
2014-06-27 09:40:00,30.92,31.14,30.92,31.13,2200.0,30.92,31.14,30.92,31.13,2200.0
2014-06-27 09:50:00,31.15,31.3,31.09,31.29,2800.0,31.15,31.3,31.09,31.29,2800.0
2014-06-27 10:00:00,31.29,31.36,31.05,31.15,13600.0,31.29,31.36,31.05,31.15,13600.0
2014-06-27 10:10:00,31.2,31.33,31.15,31.33,2600.0,31.2,31.33,31.15,31.33,2600.0
2014-06-27 10:20:00,31.3,31.31,31.23,31.23,4300.0,31.3,31.31,31.23,31.23,4300.0
2014-06-27 10:30:00,31.24,31.26,31.19,31.21,6700.0,31.24,31.26,31.19,31.21,6700.0
2014-06-27 10:40:00,31.22,31.28,31.19,31.19,3800.0,31.22,31.28,31.19,31.19,3800.0
2014-06-27 10:50:00,31.21,31.24,31.12,31.18,7200.0,31.21,31.24,31.12,31.18,7200.0
2014-06-27 11:00:00,31.19,31.21,31.12,31.12,3900.0,31.19,31.21,31.12,31.12,3900.0
2014-06-27 11:10:00,31.12,31.21,31.12,31.2,21700.0,31.12,31.21,31.12,31.2,21700.0
2014-06-27 11:20:00,31.2,31.22,31.14,31.15,3300.0,31.2,31.22,31.14,31.15,3300.0
2014-06-27 11:30:00,31.16,31.27,31.16,31.18,3100.0,31.16,31.27,31.16,31.18,3100.0
2014-06-27 11:40:00,31.18,31.29,31.16,31.22,9200.0,31.18,31.29,31.16,31.22,9200.0
2014-06-27 11:50:00,31.24,31.24,31.22,31.24,3800.0,31.24,31.24,31.22,31.24,3800.0
2014-06-27 12:00:00,31.25,31.33,31.25,31.33,3600.0,31.25,31.33,31.25,31.33,3600.0
2014-06-27 12:10:00,31.34,31.52,31.34,31.42,5300.0,31.34,31.52,31.34,31.42,5300.0
2014-06-27 12:20:00,31.43,31.43,31.24,31.31,18100.0,31.43,31.43,31.24,31.31,18100.0
2014-06-27 12:30:00,31.32,31.32,31.23,31.26,3600.0,31.32,31.32,31.23,31.26,3600.0
2014-06-27 12:40:00,31.28,31.34,31.28,31.34,2200.0,31.28,31.34,31.28,31.34,2200.0
2014-06-27 12:50:00,31.34,31.37,31.33,31.35,2900.0,31.34,31.37,31.33,31.35,2900.0
2014-06-27 13:00:00,31.35,31.4,31.33,31.33,4200.0,31.35,31.4,31.33,31.33,4200.0
2014-06-27 13:10:00,31.35,31.36,31.25,31.25,5600.0,31.35,31.36,31.25,31.25,5600.0
2014-06-27 13:20:00,31.26,31.26,31.19,31.21,3400.0,31.26,31.26,31.19,31.21,3400.0
2014-06-27 13:30:00,31.2,31.26,31.2,31.24,5200.0,31.2,31.26,31.2,31.24,5200.0
2014-06-27 13:40:00,31.21,31.24,31.17,31.18,5200.0,31.21,31.24,31.17,31.18,5200.0
2014-06-27 13:50:00,31.14,31.23,31.14,31.16,5600.0,31.14,31.23,31.14,31.16,5600.0
2014-06-27 14:00:00,31.17,31.23,31.17,31.19,4100.0,31.17,31.23,31.17,31.19,4100.0
2014-06-27 14:10:00,31.21,31.23,31.2,31.2,5200.0,31.21,31.23,31.2,31.2,5200.0
2014-06-27 14:20:00,31.19,31.23,31.19,31.23,3700.0,31.19,31.23,31.19,31.23,3700.0
2014-06-27 14:30:00,31.22,31.22,31.18,31.21,5800.0,31.22,31.22,31.18,31.21,5800.0
2014-06-27 14:40:00,31.19,31.23,31.19,31.2,13500.0,31.19,31.23,31.19,31.2,13500.0
2014-06-27 14:50:00,31.22,31.22,31.2,31.2,4500.0,31.22,31.22,31.2,31.2,4500.0
2014-06-27 15:00:00,31.22,31.22,31.18,31.21,12400.0,31.22,31.22,31.18,31.21,12400.0
2014-06-27 15:10:00,31.21,31.22,31.19,31.21,8000.0,31.21,31.22,31.19,31.21,8000.0
2014-06-27 15:20:00,31.22,31.22,31.2,31.21,12800.0,31.22,31.22,31.2,31.21,12800.0
2014-06-27 15:30:00,31.21,31.22,31.18,31.18,47200.0,31.21,31.22,31.18,31.18,47200.0
2014-06-27 15:40:00,31.18,31.26,31.09,31.14,60700.0,31.18,31.26,31.09,31.14,60700.0
2014-06-27 15:50:00,31.14,31.14,30.83,31.05,188800.0,31.14,31.14,30.83,31.05,188800.0
2014-06-30 09:30:00,31.1,31.18,30.92,31.06,4600.0,31.1,31.18,30.92,31.06,4600.0
2014-06-30 09:40:00,31.0,31.08,30.93,31.08,1900.0,31.0,31.08,30.93,31.08,1900.0
2014-06-30 09:50:00,31.04,31.05,30.89,31.0,3200.0,31.04,31.05,30.89,31.0,3200.0
2014-06-30 10:00:00,30.96,31.06,30.96,31.06,1100.0,30.96,31.06,30.96,31.06,1100.0
2014-06-30 10:10:00,31.08,31.28,31.08,31.28,5000.0,31.08,31.28,31.08,31.28,5000.0
2014-06-30 10:20:00,31.35,31.44,31.29,31.36,9600.0,31.35,31.44,31.29,31.36,9600.0
2014-06-30 10:30:00,31.36,31.4,31.33,31.37,3900.0,31.36,31.4,31.33,31.37,3900.0
2014-06-30 10:40:00,31.38,31.4,31.3,31.34,2800.0,31.38,31.4,31.3,31.34,2800.0
2014-06-30 10:50:00,31.32,31.37,31.25,31.32,3500.0,31.32,31.37,31.25,31.32,3500.0
2014-06-30 11:00:00,31.33,31.38,31.25,31.35,4000.0,31.33,31.38,31.25,31.35,4000.0
2014-06-30 11:10:00,31.35,31.45,31.35,31.45,1400.0,31.35,31.45,31.35,31.45,1400.0
2014-06-30 11:20:00,31.46,31.58,31.46,31.58,4500.0,31.46,31.58,31.46,31.58,4500.0
2014-06-30 11:30:00,31.6,31.61,31.57,31.58,4800.0,31.6,31.61,31.57,31.58,4800.0
2014-06-30 11:40:00,31.61,31.65,31.57,31.64,6800.0,31.61,31.65,31.57,31.64,6800.0
2014-06-30 11:50:00,31.63,31.65,31.55,31.55,1900.0,31.63,31.65,31.55,31.55,1900.0
2014-06-30 12:00:00,31.56,31.61,31.56,31.59,1500.0,31.56,31.61,31.56,31.59,1500.0
2014-06-30 12:10:00,31.63,31.66,31.62,31.66,4100.0,31.63,31.66,31.62,31.66,4100.0
2014-06-30 12:20:00,31.65,31.66,31.58,31.62,3300.0,31.65,31.66,31.58,31.62,3300.0
2014-06-30 12:30:00,31.62,31.65,31.62,31.65,1400.0,31.62,31.65,31.62,31.65,1400.0
2014-06-30 12:40:00,31.65,31.71,31.64,31.71,4000.0,31.65,31.71,31.64,31.71,4000.0
2014-06-30 12:50:00,31.71,31.75,31.71,31.74,1200.0,31.71,31.75,31.71,31.74,1200.0
2014-06-30 13:00:00,31.75,31.75,31.69,31.72,3100.0,31.75,31.75,31.69,31.72,3100.0
2014-06-30 13:10:00,31.72,31.75,31.71,31.75,1000.0,31.72,31.75,31.71,31.75,1000.0
2014-06-30 13:20:00,31.74,31.77,31.72,31.74,4000.0,31.74,31.77,31.72,31.74,4000.0
2014-06-30 13:30:00,31.74,31.74,31.68,31.69,2300.0,31.74,31.74,31.68,31.69,2300.0
2014-06-30 13:40:00,31.69,31.73,31.69,31.73,1100.0,31.69,31.73,31.69,31.73,1100.0
2014-06-30 13:50:00,31.74,31.77,31.73,31.77,2800.0,31.74,31.77,31.73,31.77,2800.0
2014-06-30 14:00:00,31.77,31.78,31.76,31.78,2200.0,31.77,31.78,31.76,31.78,2200.0
2014-06-30 14:10:00,31.78,31.79,31.77,31.79,1600.0,31.78,31.79,31.77,31.79,1600.0
2014-06-30 14:20:00,31.79,31.81,31.78,31.81,4700.0,31.79,31.81,31.78,31.81,4700.0
2014-06-30 14:30:00,31.81,31.84,31.8,31.84,4500.0,31.81,31.84,31.8,31.84,4500.0
2014-06-30 14:40:00,31.85,31.85,31.81,31.84,7400.0,31.85,31.85,31.81,31.84,7400.0
2014-06-30 14:50:00,31.83,31.83,31.77,31.79,3400.0,31.83,31.83,31.77,31.79,3400.0
2014-06-30 15:00:00,31.78,31.81,31.77,31.81,6700.0,31.78,31.81,31.77,31.81,6700.0
2014-06-30 15:10:00,31.81,31.85,31.81,31.85,7500.0,31.81,31.85,31.81,31.85,7500.0
2014-06-30 15:20:00,31.85,31.87,31.83,31.87,5300.0,31.85,31.87,31.83,31.87,5300.0
2014-06-30 15:30:00,31.87,31.88,31.85,31.87,7600.0,31.87,31.88,31.85,31.87,7600.0
2014-06-30 15:40:00,31.87,31.88,31.81,31.81,13700.0,31.87,31.88,31.81,31.81,13700.0
2014-06-30 15:50:00,31.81,31.87,31.81,31.87,38400.0,31.81,31.87,31.81,31.87,38400.0
2014-07-01 09:30:00,31.93,32.14,31.74,32.0,6100.0,31.93,32.14,31.74,32.0,6100.0
2014-07-01 09:40:00,32.02,32.02,31.95,31.95,500.0,32.02,32.02,31.95,31.95,500.0
2014-07-01 09:50:00,32.02,32.39,32.02,32.34,4100.0,32.02,32.39,32.02,32.34,4100.0
2014-07-01 10:00:00,32.36,32.38,32.3,32.32,1700.0,32.36,32.38,32.3,32.32,1700.0
2014-07-01 10:10:00,32.3,32.35,32.14,32.22,5900.0,32.3,32.35,32.14,32.22,5900.0
2014-07-01 10:20:00,32.19,32.19,32.02,32.02,600.0,32.19,32.19,32.02,32.02,600.0
2014-07-01 10:30:00,31.93,32.12,31.9,32.07,5300.0,31.93,32.12,31.9,32.07,5300.0
2014-07-01 10:40:00,32.07,32.07,31.98,31.98,6100.0,32.07,32.07,31.98,31.98,6100.0
2014-07-01 10:50:00,32.02,32.07,32.02,32.05,2300.0,32.02,32.07,32.02,32.05,2300.0
2014-07-01 11:00:00,32.05,32.05,31.87,31.87,2500.0,32.05,32.05,31.87,31.87,2500.0
2014-07-01 11:10:00,31.84,31.95,31.83,31.9,1900.0,31.84,31.95,31.83,31.9,1900.0
2014-07-01 11:20:00,31.89,32.0,31.89,32.0,14900.0,31.89,32.0,31.89,32.0,14900.0
2014-07-01 11:30:00,32.02,32.59,31.99,32.47,32800.0,32.02,32.59,31.99,32.47,32800.0
2014-07-01 11:40:00,32.47,32.47,32.06,32.06,20700.0,32.47,32.47,32.06,32.06,20700.0
2014-07-01 11:50:00,32.03,32.06,31.99,32.05,5500.0,32.03,32.06,31.99,32.05,5500.0
2014-07-01 12:00:00,32.05,32.05,31.82,31.89,19800.0,32.05,32.05,31.82,31.89,19800.0
2014-07-01 12:10:00,31.88,31.9,31.85,31.9,6200.0,31.88,31.9,31.85,31.9,6200.0
2014-07-01 12:20:00,31.88,31.93,31.88,31.92,7800.0,31.88,31.93,31.88,31.92,7800.0
2014-07-01 12:30:00,31.9,31.94,31.89,31.93,6300.0,31.9,31.94,31.89,31.93,6300.0
2014-07-01 12:40:00,31.98,31.99,31.92,31.93,5000.0,31.98,31.99,31.92,31.93,5000.0
2014-07-01 12:50:00,31.94,31.97,31.93,31.94,2700.0,31.94,31.97,31.93,31.94,2700.0
2014-07-01 13:00:00,31.96,32.06,31.95,31.97,18000.0,31.96,32.06,31.95,31.97,18000.0
2014-07-01 13:10:00,31.97,31.99,31.92,31.93,15900.0,31.97,31.99,31.92,31.93,15900.0
2014-07-01 13:20:00,31.94,31.97,31.92,31.92,4800.0,31.94,31.97,31.92,31.92,4800.0
2014-07-01 13:30:00,31.92,31.96,31.9,31.95,5300.0,31.92,31.96,31.9,31.95,5300.0
2014-07-01 13:40:00,31.93,31.93,31.87,31.88,4200.0,31.93,31.93,31.87,31.88,4200.0
2014-07-01 13:50:00,31.89,31.89,31.84,31.86,5100.0,31.89,31.89,31.84,31.86,5100.0
2014-07-01 14:00:00,31.86,31.86,31.83,31.85,4400.0,31.86,31.86,31.83,31.85,4400.0
2014-07-01 14:10:00,31.86,31.89,31.86,31.87,8300.0,31.86,31.89,31.86,31.87,8300.0
2014-07-01 14:20:00,31.85,31.86,31.7,31.73,5900.0,31.85,31.86,31.7,31.73,5900.0
2014-07-01 14:30:00,31.71,31.75,31.57,31.59,14500.0,31.71,31.75,31.57,31.59,14500.0
2014-07-01 14:40:00,31.59,31.59,31.52,31.54,5100.0,31.59,31.59,31.52,31.54,5100.0
2014-07-01 14:50:00,31.53,31.59,31.53,31.58,8800.0,31.53,31.59,31.53,31.58,8800.0
2014-07-01 15:00:00,31.61,31.74,31.55,31.72,4900.0,31.61,31.74,31.55,31.72,4900.0
2014-07-01 15:10:00,31.68,31.69,31.59,31.69,13100.0,31.68,31.69,31.59,31.69,13100.0
2014-07-01 15:20:00,31.69,31.7,31.63,31.7,6700.0,31.69,31.7,31.63,31.7,6700.0
2014-07-01 15:30:00,31.7,31.84,31.68,31.71,11600.0,31.7,31.84,31.68,31.71,11600.0
2014-07-01 15:40:00,31.72,31.72,31.63,31.65,10100.0,31.72,31.72,31.63,31.65,10100.0
2014-07-01 15:50:00,31.65,31.65,31.54,31.54,28400.0,31.65,31.65,31.54,31.54,28400.0
2014-07-02 09:30:00,31.64,31.81,31.21,31.81,6900.0,31.64,31.81,31.21,31.81,6900.0
2014-07-02 09:40:00,31.88,31.89,31.77,31.77,4800.0,31.88,31.89,31.77,31.77,4800.0
2014-07-02 09:50:00,31.72,31.74,31.53,31.53,1500.0,31.72,31.74,31.53,31.53,1500.0
2014-07-02 10:00:00,31.59,31.7,31.58,31.6,2600.0,31.59,31.7,31.58,31.6,2600.0
2014-07-02 10:10:00,31.62,31.69,31.53,31.53,8800.0,31.62,31.69,31.53,31.53,8800.0
2014-07-02 10:20:00,31.55,31.55,31.46,31.54,6400.0,31.55,31.55,31.46,31.54,6400.0
2014-07-02 10:30:00,31.51,31.57,31.31,31.35,8700.0,31.51,31.57,31.31,31.35,8700.0
2014-07-02 10:40:00,31.37,31.57,31.37,31.57,8800.0,31.37,31.57,31.37,31.57,8800.0
2014-07-02 10:50:00,31.53,31.57,31.48,31.48,7200.0,31.53,31.57,31.48,31.48,7200.0
2014-07-02 11:00:00,31.51,31.55,31.46,31.49,4300.0,31.51,31.55,31.46,31.49,4300.0
2014-07-02 11:10:00,31.43,31.46,31.36,31.45,3800.0,31.43,31.46,31.36,31.45,3800.0
2014-07-02 11:20:00,31.38,31.38,31.3,31.34,4100.0,31.38,31.38,31.3,31.34,4100.0
2014-07-02 11:30:00,31.35,31.36,31.29,31.36,3300.0,31.35,31.36,31.29,31.36,3300.0
2014-07-02 11:40:00,31.34,31.34,31.3,31.3,1000.0,31.34,31.34,31.3,31.3,1000.0
2014-07-02 11:50:00,31.3,31.3,31.18,31.25,9500.0,31.3,31.3,31.18,31.25,9500.0
2014-07-02 12:00:00,31.26,31.3,31.21,31.21,6900.0,31.26,31.3,31.21,31.21,6900.0
2014-07-02 12:10:00,31.21,31.28,31.21,31.27,2700.0,31.21,31.28,31.21,31.27,2700.0
2014-07-02 12:20:00,31.25,31.29,31.25,31.28,3900.0,31.25,31.29,31.25,31.28,3900.0
2014-07-02 12:30:00,31.25,31.28,31.19,31.21,2500.0,31.25,31.28,31.19,31.21,2500.0
2014-07-02 12:40:00,31.22,31.28,31.22,31.28,1500.0,31.22,31.28,31.22,31.28,1500.0
2014-07-02 12:50:00,31.29,31.3,31.28,31.3,1200.0,31.29,31.3,31.28,31.3,1200.0
2014-07-02 13:00:00,31.31,31.31,31.23,31.27,2500.0,31.31,31.31,31.23,31.27,2500.0
2014-07-02 13:10:00,31.23,31.27,31.22,31.22,1700.0,31.23,31.27,31.22,31.22,1700.0
2014-07-02 13:20:00,31.23,31.33,31.22,31.31,4300.0,31.23,31.33,31.22,31.31,4300.0
2014-07-02 13:30:00,31.32,31.32,31.22,31.22,6300.0,31.32,31.32,31.22,31.22,6300.0
2014-07-02 13:40:00,31.21,31.21,31.2,31.21,900.0,31.21,31.21,31.2,31.21,900.0
2014-07-02 13:50:00,31.26,31.27,31.26,31.27,1700.0,31.26,31.27,31.26,31.27,1700.0
2014-07-02 14:00:00,31.27,31.27,31.17,31.19,4100.0,31.27,31.27,31.17,31.19,4100.0
2014-07-02 14:10:00,31.19,31.2,31.17,31.19,2600.0,31.19,31.2,31.17,31.19,2600.0
2014-07-02 14:20:00,31.19,31.19,31.14,31.14,2300.0,31.19,31.19,31.14,31.14,2300.0
2014-07-02 14:30:00,31.15,31.16,31.1,31.14,8400.0,31.15,31.16,31.1,31.14,8400.0
2014-07-02 14:40:00,31.14,31.15,31.11,31.13,1700.0,31.14,31.15,31.11,31.13,1700.0
2014-07-02 14:50:00,31.14,31.14,31.09,31.09,4500.0,31.14,31.14,31.09,31.09,4500.0
2014-07-02 15:00:00,31.1,31.13,31.1,31.11,6100.0,31.1,31.13,31.1,31.11,6100.0
2014-07-02 15:10:00,31.12,31.18,31.12,31.17,3600.0,31.12,31.18,31.12,31.17,3600.0
2014-07-02 15:20:00,31.18,31.22,31.16,31.17,10500.0,31.18,31.22,31.16,31.17,10500.0
2014-07-02 15:30:00,31.17,31.18,31.14,31.17,10600.0,31.17,31.18,31.14,31.17,10600.0
2014-07-02 15:40:00,31.17,31.19,31.13,31.19,10600.0,31.17,31.19,31.13,31.19,10600.0
2014-07-02 15:50:00,31.19,31.2,31.17,31.2,16400.0,31.19,31.2,31.17,31.2,16400.0
2014-07-03 09:30:00,31.35,31.56,31.13,31.51,9800.0,31.35,31.56,31.13,31.51,9800.0
2014-07-03 09:40:00,31.53,31.6,31.43,31.46,5600.0,31.53,31.6,31.43,31.46,5600.0
2014-07-03 09:50:00,31.43,31.56,31.36,31.56,2900.0,31.43,31.56,31.36,31.56,2900.0
2014-07-03 10:00:00,31.57,31.65,31.57,31.59,5400.0,31.57,31.65,31.57,31.59,5400.0
2014-07-03 10:10:00,31.6,31.66,31.55,31.55,7400.0,31.6,31.66,31.55,31.55,7400.0
2014-07-03 10:20:00,31.55,31.62,31.48,31.6,5000.0,31.55,31.62,31.48,31.6,5000.0
2014-07-03 10:30:00,31.6,31.61,31.53,31.53,2500.0,31.6,31.61,31.53,31.53,2500.0
2014-07-03 10:40:00,31.53,31.58,31.44,31.48,3800.0,31.53,31.58,31.44,31.48,3800.0
2014-07-03 10:50:00,31.49,31.53,31.47,31.5,6400.0,31.49,31.53,31.47,31.5,6400.0
2014-07-03 11:00:00,31.52,31.52,31.48,31.49,19900.0,31.52,31.52,31.48,31.49,19900.0
2014-07-03 11:10:00,31.49,31.51,31.48,31.49,8600.0,31.49,31.51,31.48,31.49,8600.0
2014-07-03 11:20:00,31.5,31.51,31.48,31.5,12000.0,31.5,31.51,31.48,31.5,12000.0
2014-07-03 11:30:00,31.5,31.51,31.48,31.51,8900.0,31.5,31.51,31.48,31.51,8900.0
2014-07-03 11:40:00,31.47,31.48,31.44,31.46,2200.0,31.47,31.48,31.44,31.46,2200.0
2014-07-03 11:50:00,31.5,31.5,31.49,31.5,2000.0,31.5,31.5,31.49,31.5,2000.0
2014-07-03 12:00:00,31.5,31.5,31.48,31.49,2800.0,31.5,31.5,31.48,31.49,2800.0
2014-07-03 12:10:00,31.49,31.51,31.47,31.48,5300.0,31.49,31.51,31.47,31.48,5300.0
2014-07-03 12:20:00,31.47,31.5,31.45,31.45,7500.0,31.47,31.5,31.45,31.45,7500.0
2014-07-03 12:30:00,31.46,31.46,31.41,31.46,10100.0,31.46,31.46,31.41,31.46,10100.0
2014-07-03 12:40:00,31.46,31.5,31.43,31.45,25000.0,31.46,31.5,31.43,31.45,25000.0
2014-07-03 12:50:00,31.45,31.47,31.41,31.46,25300.0,31.45,31.47,31.41,31.46,25300.0
2014-07-07 09:30:00,31.49,31.55,31.25,31.4,2800.0,31.49,31.55,31.25,31.4,2800.0
2014-07-07 09:40:00,31.47,31.53,31.26,31.45,5800.0,31.47,31.53,31.26,31.45,5800.0
2014-07-07 09:50:00,31.51,31.51,31.31,31.45,5300.0,31.51,31.51,31.31,31.45,5300.0
2014-07-07 10:00:00,31.44,31.47,31.23,31.45,8400.0,31.44,31.47,31.23,31.45,8400.0
2014-07-07 10:10:00,31.52,31.54,31.3,31.42,3700.0,31.52,31.54,31.3,31.42,3700.0
2014-07-07 10:20:00,31.44,31.49,31.36,31.36,2500.0,31.44,31.49,31.36,31.36,2500.0
2014-07-07 10:30:00,31.44,31.48,31.34,31.46,2900.0,31.44,31.48,31.34,31.46,2900.0
2014-07-07 10:40:00,31.47,31.47,31.32,31.38,7700.0,31.47,31.47,31.32,31.38,7700.0
2014-07-07 10:50:00,31.39,31.4,31.15,31.16,2200.0,31.39,31.4,31.15,31.16,2200.0
2014-07-07 11:00:00,31.19,31.31,31.13,31.31,5200.0,31.19,31.31,31.13,31.31,5200.0
2014-07-07 11:10:00,31.33,31.33,30.97,30.99,34700.0,31.33,31.33,30.97,30.99,34700.0
2014-07-07 11:20:00,30.99,31.0,30.96,30.99,5400.0,30.99,31.0,30.96,30.99,5400.0
2014-07-07 11:30:00,30.96,31.01,30.95,30.98,27300.0,30.96,31.01,30.95,30.98,27300.0
2014-07-07 11:40:00,31.0,31.04,30.94,30.94,5300.0,31.0,31.04,30.94,30.94,5300.0
2014-07-07 11:50:00,30.99,31.05,30.99,31.01,1800.0,30.99,31.05,30.99,31.01,1800.0
2014-07-07 12:00:00,31.09,31.2,31.07,31.13,4300.0,31.09,31.2,31.07,31.13,4300.0
2014-07-07 12:10:00,31.11,31.16,31.09,31.13,4500.0,31.11,31.16,31.09,31.13,4500.0
2014-07-07 12:20:00,31.14,31.16,31.06,31.06,3400.0,31.14,31.16,31.06,31.06,3400.0
2014-07-07 12:30:00,31.08,31.15,31.03,31.03,2700.0,31.08,31.15,31.03,31.03,2700.0
2014-07-07 12:40:00,31.02,31.06,30.99,30.99,15900.0,31.02,31.06,30.99,30.99,15900.0
2014-07-07 12:50:00,30.95,31.02,30.91,31.0,6300.0,30.95,31.02,30.91,31.0,6300.0
2014-07-07 13:00:00,31.0,31.0,30.97,30.97,2800.0,31.0,31.0,30.97,30.97,2800.0
2014-07-07 13:10:00,30.99,31.0,30.99,31.0,1500.0,30.99,31.0,30.99,31.0,1500.0
2014-07-07 13:20:00,31.0,31.01,30.97,31.0,6300.0,31.0,31.01,30.97,31.0,6300.0
2014-07-07 13:30:00,30.99,30.99,30.88,30.94,3800.0,30.99,30.99,30.88,30.94,3800.0
2014-07-07 13:40:00,30.94,30.94,30.83,30.91,3100.0,30.94,30.94,30.83,30.91,3100.0
2014-07-07 13:50:00,30.92,30.92,30.78,30.8,3400.0,30.92,30.92,30.78,30.8,3400.0
2014-07-07 14:00:00,30.78,30.8,30.71,30.75,4800.0,30.78,30.8,30.71,30.75,4800.0
2014-07-07 14:10:00,30.73,30.76,30.71,30.74,3300.0,30.73,30.76,30.71,30.74,3300.0
2014-07-07 14:20:00,30.73,30.73,30.67,30.68,4700.0,30.73,30.73,30.67,30.68,4700.0
2014-07-07 14:30:00,30.66,30.68,30.53,30.53,3900.0,30.66,30.68,30.53,30.53,3900.0
2014-07-07 14:40:00,30.53,30.57,30.48,30.55,5300.0,30.53,30.57,30.48,30.55,5300.0
2014-07-07 14:50:00,30.55,30.68,30.53,30.61,16600.0,30.55,30.68,30.53,30.61,16600.0
2014-07-07 15:00:00,30.62,30.75,30.62,30.73,6100.0,30.62,30.75,30.62,30.73,6100.0
2014-07-07 15:10:00,30.73,30.77,30.67,30.67,6700.0,30.73,30.77,30.67,30.67,6700.0
2014-07-07 15:20:00,30.7,30.75,30.67,30.75,5700.0,30.7,30.75,30.67,30.75,5700.0
2014-07-07 15:30:00,30.75,30.75,30.7,30.75,10500.0,30.75,30.75,30.7,30.75,10500.0
2014-07-07 15:40:00,30.75,30.76,30.7,30.74,15900.0,30.75,30.76,30.7,30.74,15900.0
2014-07-07 15:50:00,30.75,30.79,30.67,30.7,23100.0,30.75,30.79,30.67,30.7,23100.0
2014-07-08 09:30:00,30.69,30.77,30.12,30.13,12700.0,30.69,30.77,30.12,30.13,12700.0
2014-07-08 09:40:00,30.13,30.18,29.92,29.99,16700.0,30.13,30.18,29.92,29.99,16700.0
2014-07-08 09:50:00,29.96,29.96,29.71,29.94,9800.0,29.96,29.96,29.71,29.94,9800.0
2014-07-08 10:00:00,29.97,30.06,29.9,29.97,24900.0,29.97,30.06,29.9,29.97,24900.0
2014-07-08 10:10:00,29.99,30.03,29.96,29.99,9100.0,29.99,30.03,29.96,29.99,9100.0
2014-07-08 10:20:00,29.99,30.07,29.97,30.07,7800.0,29.99,30.07,29.97,30.07,7800.0
2014-07-08 10:30:00,30.03,30.04,29.98,29.99,10800.0,30.03,30.04,29.98,29.99,10800.0
2014-07-08 10:40:00,30.03,30.04,29.98,30.04,10700.0,30.03,30.04,29.98,30.04,10700.0
2014-07-08 10:50:00,30.06,30.14,29.98,30.04,15100.0,30.06,30.14,29.98,30.04,15100.0
2014-07-08 11:00:00,30.04,30.04,29.99,30.02,9000.0,30.04,30.04,29.99,30.02,9000.0
2014-07-08 11:10:00,30.03,30.09,29.98,30.08,9000.0,30.03,30.09,29.98,30.08,9000.0
2014-07-08 11:20:00,30.08,30.11,29.96,29.98,36000.0,30.08,30.11,29.96,29.98,36000.0
2014-07-08 11:30:00,29.96,30.01,29.94,30.01,10400.0,29.96,30.01,29.94,30.01,10400.0
2014-07-08 11:40:00,30.01,30.05,29.96,30.03,9800.0,30.01,30.05,29.96,30.03,9800.0
2014-07-08 11:50:00,30.0,30.03,29.92,29.99,6500.0,30.0,30.03,29.92,29.99,6500.0
2014-07-08 12:00:00,30.0,30.0,29.91,29.91,6100.0,30.0,30.0,29.91,29.91,6100.0
2014-07-08 12:10:00,29.92,29.94,29.86,29.86,5300.0,29.92,29.94,29.86,29.86,5300.0
2014-07-08 12:20:00,29.88,29.97,29.88,29.94,6300.0,29.88,29.97,29.88,29.94,6300.0
2014-07-08 12:30:00,29.95,29.95,29.88,29.88,4400.0,29.95,29.95,29.88,29.88,4400.0
2014-07-08 12:40:00,29.89,30.02,29.89,30.01,4600.0,29.89,30.02,29.89,30.01,4600.0
2014-07-08 12:50:00,30.03,30.1,30.03,30.04,5300.0,30.03,30.1,30.03,30.04,5300.0
2014-07-08 13:00:00,30.01,30.07,30.0,30.0,5100.0,30.01,30.07,30.0,30.0,5100.0
2014-07-08 13:10:00,30.01,30.04,30.0,30.04,7600.0,30.01,30.04,30.0,30.04,7600.0
2014-07-08 13:20:00,30.02,30.1,30.02,30.08,5300.0,30.02,30.1,30.02,30.08,5300.0
2014-07-08 13:30:00,30.1,30.11,30.08,30.1,5600.0,30.1,30.11,30.08,30.1,5600.0
2014-07-08 13:40:00,30.1,30.1,30.01,30.03,9700.0,30.1,30.1,30.01,30.03,9700.0
2014-07-08 13:50:00,30.01,30.03,30.0,30.02,8600.0,30.01,30.03,30.0,30.02,8600.0
2014-07-08 14:00:00,30.02,30.02,29.99,30.01,12700.0,30.02,30.02,29.99,30.01,12700.0
2014-07-08 14:10:00,30.02,30.04,30.0,30.0,7200.0,30.02,30.04,30.0,30.0,7200.0
2014-07-08 14:20:00,30.0,30.08,30.0,30.02,10000.0,30.0,30.08,30.0,30.02,10000.0
2014-07-08 14:30:00,30.04,30.04,30.01,30.04,7300.0,30.04,30.04,30.01,30.04,7300.0
2014-07-08 14:40:00,30.04,30.09,30.03,30.04,11900.0,30.04,30.09,30.03,30.04,11900.0
2014-07-08 14:50:00,30.04,30.05,30.0,30.0,14700.0,30.04,30.05,30.0,30.0,14700.0
2014-07-08 15:00:00,30.01,30.05,29.97,30.05,14600.0,30.01,30.05,29.97,30.05,14600.0
2014-07-08 15:10:00,30.05,30.1,30.04,30.07,18100.0,30.05,30.1,30.04,30.07,18100.0
2014-07-08 15:20:00,30.07,30.07,30.03,30.03,22800.0,30.07,30.07,30.03,30.03,22800.0
2014-07-08 15:30:00,30.03,30.17,30.02,30.17,27000.0,30.03,30.17,30.02,30.17,27000.0
2014-07-08 15:40:00,30.17,30.17,30.11,30.11,21600.0,30.17,30.17,30.11,30.11,21600.0
2014-07-08 15:50:00,30.11,30.2,30.1,30.1,68600.0,30.11,30.2,30.1,30.1,68600.0
2014-07-09 09:30:00,30.13,30.3,29.83,29.89,12600.0,30.13,30.3,29.83,29.89,12600.0
2014-07-09 09:40:00,29.98,30.05,29.87,30.0,23600.0,29.98,30.05,29.87,30.0,23600.0
2014-07-09 09:50:00,29.99,30.03,29.92,29.97,14800.0,29.99,30.03,29.92,29.97,14800.0
2014-07-09 10:00:00,29.92,30.03,29.9,29.95,7900.0,29.92,30.03,29.9,29.95,7900.0
2014-07-09 10:10:00,29.95,29.96,29.81,29.92,6100.0,29.95,29.96,29.81,29.92,6100.0
2014-07-09 10:20:00,29.91,30.0,29.85,29.96,16800.0,29.91,30.0,29.85,29.96,16800.0
2014-07-09 10:30:00,29.96,30.03,29.89,29.98,6700.0,29.96,30.03,29.89,29.98,6700.0
2014-07-09 10:40:00,29.98,30.01,29.95,29.96,18800.0,29.98,30.01,29.95,29.96,18800.0
2014-07-09 10:50:00,29.97,29.99,29.83,29.9,8900.0,29.97,29.99,29.83,29.9,8900.0
2014-07-09 11:00:00,29.85,29.96,29.8,29.95,6400.0,29.85,29.96,29.8,29.95,6400.0
2014-07-09 11:10:00,29.95,29.95,29.8,29.88,5000.0,29.95,29.95,29.8,29.88,5000.0
2014-07-09 11:20:00,29.88,29.92,29.84,29.88,8500.0,29.88,29.92,29.84,29.88,8500.0
2014-07-09 11:30:00,29.89,29.89,29.8,29.83,4600.0,29.89,29.89,29.8,29.83,4600.0
2014-07-09 11:40:00,29.82,29.85,29.72,29.72,6500.0,29.82,29.85,29.72,29.72,6500.0
2014-07-09 11:50:00,29.73,29.77,29.7,29.75,5900.0,29.73,29.77,29.7,29.75,5900.0
2014-07-09 12:00:00,29.73,29.74,29.67,29.73,5100.0,29.73,29.74,29.67,29.73,5100.0
2014-07-09 12:10:00,29.7,29.77,29.66,29.68,4900.0,29.7,29.77,29.66,29.68,4900.0
2014-07-09 12:20:00,29.66,29.7,29.64,29.64,5800.0,29.66,29.7,29.64,29.64,5800.0
2014-07-09 12:30:00,29.64,29.67,29.52,29.52,10200.0,29.64,29.67,29.52,29.52,10200.0
2014-07-09 12:40:00,29.53,29.55,29.45,29.49,8500.0,29.53,29.55,29.45,29.49,8500.0
2014-07-09 12:50:00,29.49,29.61,29.47,29.6,14400.0,29.49,29.61,29.47,29.6,14400.0
2014-07-09 13:00:00,29.59,29.66,29.54,29.54,6100.0,29.59,29.66,29.54,29.54,6100.0
2014-07-09 13:10:00,29.54,29.69,29.54,29.62,7200.0,29.54,29.69,29.54,29.62,7200.0
2014-07-09 13:20:00,29.61,29.66,29.58,29.61,15700.0,29.61,29.66,29.58,29.61,15700.0
2014-07-09 13:30:00,29.6,29.66,29.58,29.62,109100.0,29.6,29.66,29.58,29.62,109100.0
2014-07-09 13:40:00,29.64,29.71,29.62,29.71,7000.0,29.64,29.71,29.62,29.71,7000.0
2014-07-09 13:50:00,29.72,29.72,29.68,29.71,9400.0,29.72,29.72,29.68,29.71,9400.0
2014-07-09 14:00:00,29.69,29.75,29.64,29.69,17900.0,29.69,29.75,29.64,29.69,17900.0
2014-07-09 14:10:00,29.7,29.81,29.69,29.78,14200.0,29.7,29.81,29.69,29.78,14200.0
2014-07-09 14:20:00,29.73,29.79,29.66,29.69,11500.0,29.73,29.79,29.66,29.69,11500.0
2014-07-09 14:30:00,29.65,29.77,29.65,29.77,17000.0,29.65,29.77,29.65,29.77,17000.0
2014-07-09 14:40:00,29.77,29.84,29.73,29.74,12900.0,29.77,29.84,29.73,29.74,12900.0
2014-07-09 14:50:00,29.74,29.77,29.69,29.71,13900.0,29.74,29.77,29.69,29.71,13900.0
2014-07-09 15:00:00,29.72,29.76,29.69,29.76,16200.0,29.72,29.76,29.69,29.76,16200.0
2014-07-09 15:10:00,29.75,29.8,29.7,29.77,15900.0,29.75,29.8,29.7,29.77,15900.0
2014-07-09 15:20:00,29.79,29.82,29.7,29.8,15000.0,29.79,29.82,29.7,29.8,15000.0
2014-07-09 15:30:00,29.82,30.0,29.77,30.0,19700.0,29.82,30.0,29.77,30.0,19700.0
2014-07-09 15:40:00,29.98,30.02,29.9,30.0,130200.0,29.98,30.02,29.9,30.0,130200.0
2014-07-09 15:50:00,30.01,30.18,30.0,30.15,111100.0,30.01,30.18,30.0,30.15,111100.0
2014-07-10 09:30:00,29.72,29.93,29.62,29.84,23000.0,29.72,29.93,29.62,29.84,23000.0
2014-07-10 09:40:00,29.8,29.84,29.75,29.8,23300.0,29.8,29.84,29.75,29.8,23300.0
2014-07-10 09:50:00,29.79,30.14,29.78,30.14,13100.0,29.79,30.14,29.78,30.14,13100.0
2014-07-10 10:00:00,30.11,30.14,30.02,30.09,10800.0,30.11,30.14,30.02,30.09,10800.0
2014-07-10 10:10:00,30.08,30.16,30.08,30.12,5900.0,30.08,30.16,30.08,30.12,5900.0
2014-07-10 10:20:00,30.1,30.14,30.04,30.05,8000.0,30.1,30.14,30.04,30.05,8000.0
2014-07-10 10:30:00,30.09,30.36,30.02,30.05,14600.0,30.09,30.36,30.02,30.05,14600.0
2014-07-10 10:40:00,30.02,30.23,29.97,30.03,26100.0,30.02,30.23,29.97,30.03,26100.0
2014-07-10 10:50:00,30.03,30.09,30.0,30.07,10600.0,30.03,30.09,30.0,30.07,10600.0
2014-07-10 11:00:00,30.05,30.05,29.97,30.03,13600.0,30.05,30.05,29.97,30.03,13600.0
2014-07-10 11:10:00,30.04,30.07,30.0,30.01,8700.0,30.04,30.07,30.0,30.01,8700.0
2014-07-10 11:20:00,30.01,30.06,29.96,29.99,40600.0,30.01,30.06,29.96,29.99,40600.0
2014-07-10 11:30:00,30.0,30.04,29.97,30.04,30200.0,30.0,30.04,29.97,30.04,30200.0
2014-07-10 11:40:00,30.08,30.09,30.0,30.05,13800.0,30.08,30.09,30.0,30.05,13800.0
2014-07-10 11:50:00,30.04,30.11,30.01,30.1,13400.0,30.04,30.11,30.01,30.1,13400.0
2014-07-10 12:00:00,30.11,30.13,30.02,30.02,3600.0,30.11,30.13,30.02,30.02,3600.0
2014-07-10 12:10:00,30.02,30.07,30.02,30.04,6200.0,30.02,30.07,30.02,30.04,6200.0
2014-07-10 12:20:00,30.05,30.12,30.03,30.05,9000.0,30.05,30.12,30.03,30.05,9000.0
2014-07-10 12:30:00,30.04,30.09,30.03,30.04,8700.0,30.04,30.09,30.03,30.04,8700.0
2014-07-10 12:40:00,30.03,30.1,29.99,30.03,14900.0,30.03,30.1,29.99,30.03,14900.0
2014-07-10 12:50:00,30.02,30.03,29.99,30.02,6100.0,30.02,30.03,29.99,30.02,6100.0
2014-07-10 13:00:00,30.0,30.05,30.0,30.01,8100.0,30.0,30.05,30.0,30.01,8100.0
2014-07-10 13:10:00,30.02,30.03,30.0,30.01,3400.0,30.02,30.03,30.0,30.01,3400.0
2014-07-10 13:20:00,30.01,30.09,30.01,30.05,9900.0,30.01,30.09,30.01,30.05,9900.0
2014-07-10 13:30:00,30.05,30.05,30.01,30.04,5200.0,30.05,30.05,30.01,30.04,5200.0
2014-07-10 13:40:00,30.05,30.06,30.0,30.02,6700.0,30.05,30.06,30.0,30.02,6700.0
2014-07-10 13:50:00,30.01,30.04,30.01,30.04,8500.0,30.01,30.04,30.01,30.04,8500.0
2014-07-10 14:00:00,30.04,30.04,30.03,30.04,8200.0,30.04,30.04,30.03,30.04,8200.0
2014-07-10 14:10:00,30.04,30.07,30.02,30.04,7500.0,30.04,30.07,30.02,30.04,7500.0
2014-07-10 14:20:00,30.04,30.08,30.04,30.06,9100.0,30.04,30.08,30.04,30.06,9100.0
2014-07-10 14:30:00,30.05,30.05,30.0,30.0,32900.0,30.05,30.05,30.0,30.0,32900.0
2014-07-10 14:40:00,30.01,30.02,30.0,30.01,48400.0,30.01,30.02,30.0,30.01,48400.0
2014-07-10 14:50:00,30.02,30.05,30.0,30.01,26100.0,30.02,30.05,30.0,30.01,26100.0
2014-07-10 15:00:00,30.01,30.02,30.0,30.02,13900.0,30.01,30.02,30.0,30.02,13900.0
2014-07-10 15:10:00,30.02,30.05,29.99,30.02,13900.0,30.02,30.05,29.99,30.02,13900.0
2014-07-10 15:20:00,30.01,30.03,30.0,30.03,34900.0,30.01,30.03,30.0,30.03,34900.0
2014-07-10 15:30:00,30.02,30.08,30.01,30.08,24200.0,30.02,30.08,30.01,30.08,24200.0
2014-07-10 15:40:00,30.09,30.13,30.08,30.08,16400.0,30.09,30.13,30.08,30.08,16400.0
2014-07-10 15:50:00,30.09,30.11,30.05,30.1,24500.0,30.09,30.11,30.05,30.1,24500.0
2014-07-11 09:30:00,30.2,30.23,29.97,30.12,15100.0,30.2,30.23,29.97,30.12,15100.0
2014-07-11 09:40:00,30.11,30.14,29.97,30.04,7800.0,30.11,30.14,29.97,30.04,7800.0
2014-07-11 09:50:00,30.05,30.08,29.97,30.07,6300.0,30.05,30.08,29.97,30.07,6300.0
2014-07-11 10:00:00,30.01,30.07,29.97,30.07,2800.0,30.01,30.07,29.97,30.07,2800.0
2014-07-11 10:10:00,30.08,30.1,30.05,30.09,2200.0,30.08,30.1,30.05,30.09,2200.0
2014-07-11 10:20:00,30.06,30.06,30.0,30.0,3800.0,30.06,30.06,30.0,30.0,3800.0
2014-07-11 10:30:00,30.0,30.03,29.98,30.01,13200.0,30.0,30.03,29.98,30.01,13200.0
2014-07-11 10:40:00,30.0,30.03,29.99,30.0,31900.0,30.0,30.03,29.99,30.0,31900.0
2014-07-11 10:50:00,30.02,30.04,29.97,29.97,108200.0,30.02,30.04,29.97,29.97,108200.0
2014-07-11 11:00:00,29.99,30.05,29.97,30.05,7700.0,29.99,30.05,29.97,30.05,7700.0
2014-07-11 11:10:00,30.04,30.04,29.98,30.02,4100.0,30.04,30.04,29.98,30.02,4100.0
2014-07-11 11:20:00,30.02,30.04,29.97,30.02,8400.0,30.02,30.04,29.97,30.02,8400.0
2014-07-11 11:30:00,30.02,30.05,29.98,30.0,5600.0,30.02,30.05,29.98,30.0,5600.0
2014-07-11 11:40:00,30.0,30.02,29.99,30.02,8300.0,30.0,30.02,29.99,30.02,8300.0
2014-07-11 11:50:00,30.0,30.03,29.99,30.03,2700.0,30.0,30.03,29.99,30.03,2700.0
2014-07-11 12:00:00,30.01,30.01,29.99,30.01,2400.0,30.01,30.01,29.99,30.01,2400.0
2014-07-11 12:10:00,30.02,30.03,30.02,30.03,2000.0,30.02,30.03,30.02,30.03,2000.0
2014-07-11 12:20:00,30.04,30.04,30.0,30.0,2400.0,30.04,30.04,30.0,30.0,2400.0
2014-07-11 12:30:00,30.0,30.02,29.99,30.02,2200.0,30.0,30.02,29.99,30.02,2200.0
2014-07-11 12:40:00,30.02,30.02,30.0,30.02,4400.0,30.02,30.02,30.0,30.02,4400.0
2014-07-11 12:50:00,30.02,30.04,30.01,30.04,1900.0,30.02,30.04,30.01,30.04,1900.0
2014-07-11 13:00:00,30.02,30.07,30.02,30.06,2500.0,30.02,30.07,30.02,30.06,2500.0
2014-07-11 13:10:00,30.03,30.09,30.03,30.09,1500.0,30.03,30.09,30.03,30.09,1500.0
2014-07-11 13:20:00,30.08,30.11,30.08,30.09,2000.0,30.08,30.11,30.08,30.09,2000.0
2014-07-11 13:30:00,30.08,30.15,30.06,30.15,6200.0,30.08,30.15,30.06,30.15,6200.0
2014-07-11 13:40:00,30.15,30.15,30.15,30.15,500.0,30.15,30.15,30.15,30.15,500.0
2014-07-11 13:50:00,30.16,30.17,30.13,30.15,1100.0,30.16,30.17,30.13,30.15,1100.0
2014-07-11 14:00:00,30.15,30.15,30.12,30.12,2700.0,30.15,30.15,30.12,30.12,2700.0
2014-07-11 14:10:00,30.14,30.14,30.09,30.09,4900.0,30.14,30.14,30.09,30.09,4900.0
2014-07-11 14:20:00,30.1,30.14,30.1,30.14,13500.0,30.1,30.14,30.1,30.14,13500.0
2014-07-11 14:30:00,30.15,30.16,30.13,30.15,31000.0,30.15,30.16,30.13,30.15,31000.0
2014-07-11 14:40:00,30.14,30.15,30.12,30.14,2000.0,30.14,30.15,30.12,30.14,2000.0
2014-07-11 14:50:00,30.15,30.15,30.09,30.14,60000.0,30.15,30.15,30.09,30.14,60000.0
2014-07-11 15:00:00,30.13,30.15,30.02,30.07,12800.0,30.13,30.15,30.02,30.07,12800.0
2014-07-11 15:10:00,30.09,30.15,30.07,30.12,106400.0,30.09,30.15,30.07,30.12,106400.0
2014-07-11 15:20:00,30.11,30.11,30.02,30.08,6100.0,30.11,30.11,30.02,30.08,6100.0
2014-07-11 15:30:00,30.09,30.09,30.03,30.04,6300.0,30.09,30.09,30.03,30.04,6300.0
2014-07-11 15:40:00,30.02,30.05,30.01,30.01,18600.0,30.02,30.05,30.01,30.01,18600.0
2014-07-11 15:50:00,30.01,30.06,30.01,30.06,22800.0,30.01,30.06,30.01,30.06,22800.0
2014-07-14 09:30:00,30.34,30.34,29.68,29.89,28000.0,30.34,30.34,29.68,29.89,28000.0
2014-07-14 09:40:00,29.88,29.99,29.86,29.87,6700.0,29.88,29.99,29.86,29.87,6700.0
2014-07-14 09:50:00,29.85,29.85,29.6,29.63,25600.0,29.85,29.85,29.6,29.63,25600.0
2014-07-14 10:00:00,29.63,29.66,29.56,29.56,15500.0,29.63,29.66,29.56,29.56,15500.0
2014-07-14 10:10:00,29.55,29.55,29.33,29.35,15900.0,29.55,29.55,29.33,29.35,15900.0
2014-07-14 10:20:00,29.36,29.4,29.25,29.25,21500.0,29.36,29.4,29.25,29.25,21500.0
2014-07-14 10:30:00,29.25,29.35,29.2,29.25,14400.0,29.25,29.35,29.2,29.25,14400.0
2014-07-14 10:40:00,29.26,29.46,29.26,29.46,23100.0,29.26,29.46,29.26,29.46,23100.0
2014-07-14 10:50:00,29.41,29.41,29.3,29.3,22900.0,29.41,29.41,29.3,29.3,22900.0
2014-07-14 11:00:00,29.3,29.32,29.24,29.26,22800.0,29.3,29.32,29.24,29.26,22800.0
2014-07-14 11:10:00,29.29,29.31,29.13,29.13,18700.0,29.29,29.31,29.13,29.13,18700.0
2014-07-14 11:20:00,29.11,29.34,29.06,29.3,87300.0,29.11,29.34,29.06,29.3,87300.0
2014-07-14 11:30:00,29.33,29.33,29.19,29.2,5700.0,29.33,29.33,29.19,29.2,5700.0
2014-07-14 11:40:00,29.16,29.17,29.12,29.17,10500.0,29.16,29.17,29.12,29.17,10500.0
2014-07-14 11:50:00,29.16,29.17,29.13,29.14,16200.0,29.16,29.17,29.13,29.14,16200.0
2014-07-14 12:00:00,29.13,29.14,29.04,29.04,30100.0,29.13,29.14,29.04,29.04,30100.0
2014-07-14 12:10:00,29.03,29.03,28.97,29.0,93800.0,29.03,29.03,28.97,29.0,93800.0
2014-07-14 12:20:00,28.99,29.03,28.95,28.97,10500.0,28.99,29.03,28.95,28.97,10500.0
2014-07-14 12:30:00,28.98,29.21,28.98,29.16,55300.0,28.98,29.21,28.98,29.16,55300.0
2014-07-14 12:40:00,29.17,29.22,29.13,29.13,4200.0,29.17,29.22,29.13,29.13,4200.0
2014-07-14 12:50:00,29.12,29.17,29.11,29.14,2000.0,29.12,29.17,29.11,29.14,2000.0
2014-07-14 13:00:00,29.15,29.37,29.15,29.32,38800.0,29.15,29.37,29.15,29.32,38800.0
2014-07-14 13:10:00,29.32,29.37,29.27,29.37,6000.0,29.32,29.37,29.27,29.37,6000.0
2014-07-14 13:20:00,29.38,29.74,29.34,29.73,24700.0,29.38,29.74,29.34,29.73,24700.0
2014-07-14 13:30:00,29.68,29.73,29.6,29.67,15700.0,29.68,29.73,29.6,29.67,15700.0
2014-07-14 13:40:00,29.64,30.0,29.63,29.97,24200.0,29.64,30.0,29.63,29.97,24200.0
2014-07-14 13:50:00,29.94,30.28,29.9,30.08,113100.0,29.94,30.28,29.9,30.08,113100.0
2014-07-14 14:00:00,30.08,30.49,29.77,30.25,128400.0,30.08,30.49,29.77,30.25,128400.0
2014-07-14 14:10:00,30.21,30.29,29.98,29.99,28400.0,30.21,30.29,29.98,29.99,28400.0
2014-07-14 14:20:00,30.01,30.04,29.87,29.91,69900.0,30.01,30.04,29.87,29.91,69900.0
2014-07-14 14:30:00,29.89,30.03,29.86,30.03,32700.0,29.89,30.03,29.86,30.03,32700.0
2014-07-14 14:40:00,30.03,30.07,29.89,29.93,18400.0,30.03,30.07,29.89,29.93,18400.0
2014-07-14 14:50:00,29.9,29.92,29.78,29.82,10700.0,29.9,29.92,29.78,29.82,10700.0
2014-07-14 15:00:00,29.82,29.9,29.77,29.78,70200.0,29.82,29.9,29.77,29.78,70200.0
2014-07-14 15:10:00,29.78,29.83,29.78,29.8,21100.0,29.78,29.83,29.78,29.8,21100.0
2014-07-14 15:20:00,29.83,29.83,29.75,29.79,30300.0,29.83,29.83,29.75,29.79,30300.0
2014-07-14 15:30:00,29.8,29.8,29.68,29.71,22600.0,29.8,29.8,29.68,29.71,22600.0
2014-07-14 15:40:00,29.7,29.72,29.56,29.6,37200.0,29.7,29.72,29.56,29.6,37200.0
2014-07-14 15:50:00,29.61,29.82,29.59,29.8,162700.0,29.61,29.82,29.59,29.8,162700.0
2014-07-15 09:30:00,29.92,29.98,29.66,29.89,4900.0,29.92,29.98,29.66,29.89,4900.0
2014-07-15 09:40:00,29.85,29.9,29.61,29.73,31800.0,29.85,29.9,29.61,29.73,31800.0
2014-07-15 09:50:00,29.76,29.76,29.34,29.4,15900.0,29.76,29.76,29.34,29.4,15900.0
2014-07-15 10:00:00,29.36,29.56,29.32,29.5,49500.0,29.36,29.56,29.32,29.5,49500.0
2014-07-15 10:10:00,29.51,29.52,28.98,29.19,48700.0,29.51,29.52,28.98,29.19,48700.0
2014-07-15 10:20:00,29.18,29.56,29.12,29.2,62300.0,29.18,29.56,29.12,29.2,62300.0
2014-07-15 10:30:00,29.19,29.21,29.07,29.1,36300.0,29.19,29.21,29.07,29.1,36300.0
2014-07-15 10:40:00,29.07,29.11,29.02,29.02,13600.0,29.07,29.11,29.02,29.02,13600.0
2014-07-15 10:50:00,29.02,29.1,29.02,29.1,21200.0,29.02,29.1,29.02,29.1,21200.0
2014-07-15 11:00:00,29.08,29.08,28.98,29.01,16000.0,29.08,29.08,28.98,29.01,16000.0
2014-07-15 11:10:00,29.0,29.11,29.0,29.11,34800.0,29.0,29.11,29.0,29.11,34800.0
2014-07-15 11:20:00,29.12,29.17,29.11,29.14,13100.0,29.12,29.17,29.11,29.14,13100.0
2014-07-15 11:30:00,29.13,29.13,29.0,29.0,17400.0,29.13,29.13,29.0,29.0,17400.0
2014-07-15 11:40:00,29.01,29.05,29.0,29.04,17800.0,29.01,29.05,29.0,29.04,17800.0
2014-07-15 11:50:00,29.05,29.07,28.95,28.97,19100.0,29.05,29.07,28.95,28.97,19100.0
2014-07-15 12:00:00,28.99,29.08,28.96,29.06,13900.0,28.99,29.08,28.96,29.06,13900.0
2014-07-15 12:10:00,29.04,29.14,29.04,29.13,5900.0,29.04,29.14,29.04,29.13,5900.0
2014-07-15 12:20:00,29.14,29.2,29.06,29.19,8700.0,29.14,29.2,29.06,29.19,8700.0
2014-07-15 12:30:00,29.22,29.35,29.21,29.35,13000.0,29.22,29.35,29.21,29.35,13000.0
2014-07-15 12:40:00,29.34,29.42,29.3,29.41,7500.0,29.34,29.42,29.3,29.41,7500.0
2014-07-15 12:50:00,29.4,29.41,29.31,29.35,9400.0,29.4,29.41,29.31,29.35,9400.0
2014-07-15 13:00:00,29.37,29.43,29.32,29.43,8400.0,29.37,29.43,29.32,29.43,8400.0
2014-07-15 13:10:00,29.4,29.48,29.37,29.48,4100.0,29.4,29.48,29.37,29.48,4100.0
2014-07-15 13:20:00,29.49,29.53,29.46,29.53,5700.0,29.49,29.53,29.46,29.53,5700.0
2014-07-15 13:30:00,29.55,29.65,29.53,29.62,8700.0,29.55,29.65,29.53,29.62,8700.0
2014-07-15 13:40:00,29.61,29.69,29.49,29.5,69500.0,29.61,29.69,29.49,29.5,69500.0
2014-07-15 13:50:00,29.51,29.51,29.41,29.45,8900.0,29.51,29.51,29.41,29.45,8900.0
2014-07-15 14:00:00,29.46,29.47,29.2,29.32,22800.0,29.46,29.47,29.2,29.32,22800.0
2014-07-15 14:10:00,29.32,29.35,29.3,29.35,16700.0,29.32,29.35,29.3,29.35,16700.0
2014-07-15 14:20:00,29.33,29.33,29.14,29.15,18700.0,29.33,29.33,29.14,29.15,18700.0
2014-07-15 14:30:00,29.15,29.15,28.95,28.95,19500.0,29.15,29.15,28.95,28.95,19500.0
2014-07-15 14:40:00,28.95,29.01,28.95,29.0,32100.0,28.95,29.01,28.95,29.0,32100.0
2014-07-15 14:50:00,29.0,29.0,28.95,28.96,22200.0,29.0,29.0,28.95,28.96,22200.0
2014-07-15 15:00:00,28.96,28.98,28.95,28.96,21600.0,28.96,28.98,28.95,28.96,21600.0
2014-07-15 15:10:00,28.96,29.06,28.95,29.01,51700.0,28.96,29.06,28.95,29.01,51700.0
2014-07-15 15:20:00,29.02,29.02,28.94,28.98,53600.0,29.02,29.02,28.94,28.98,53600.0
2014-07-15 15:30:00,28.97,29.0,28.95,29.0,19600.0,28.97,29.0,28.95,29.0,19600.0
2014-07-15 15:40:00,28.98,29.01,28.96,29.0,44800.0,28.98,29.01,28.96,29.0,44800.0
2014-07-15 15:50:00,29.0,29.04,28.99,29.0,60700.0,29.0,29.04,28.99,29.0,60700.0
2014-07-16 09:30:00,29.16,29.32,29.11,29.11,2800.0,29.16,29.32,29.11,29.11,2800.0
2014-07-16 09:40:00,29.02,29.02,28.85,28.88,9900.0,29.02,29.02,28.85,28.88,9900.0
2014-07-16 09:50:00,28.87,28.93,28.66,28.87,10600.0,28.87,28.93,28.66,28.87,10600.0
2014-07-16 10:00:00,28.93,29.14,28.93,29.09,5600.0,28.93,29.14,28.93,29.09,5600.0
2014-07-16 10:10:00,29.05,29.09,28.8,28.81,5800.0,29.05,29.09,28.8,28.81,5800.0
2014-07-16 10:20:00,28.78,28.85,28.74,28.76,5900.0,28.78,28.85,28.74,28.76,5900.0
2014-07-16 10:30:00,28.76,28.99,28.74,28.9,24000.0,28.76,28.99,28.74,28.9,24000.0
2014-07-16 10:40:00,28.93,28.93,28.71,28.77,14300.0,28.93,28.93,28.71,28.77,14300.0
2014-07-16 10:50:00,28.77,28.96,28.77,28.96,53100.0,28.77,28.96,28.77,28.96,53100.0
2014-07-16 11:00:00,28.98,29.02,28.97,29.02,5700.0,28.98,29.02,28.97,29.02,5700.0
2014-07-16 11:10:00,29.02,29.03,28.95,28.96,12900.0,29.02,29.03,28.95,28.96,12900.0
2014-07-16 11:20:00,28.96,29.09,28.96,29.09,27800.0,28.96,29.09,28.96,29.09,27800.0
2014-07-16 11:30:00,29.06,29.08,29.06,29.07,17800.0,29.06,29.08,29.06,29.07,17800.0
2014-07-16 11:40:00,29.07,29.12,29.06,29.1,11400.0,29.07,29.12,29.06,29.1,11400.0
2014-07-16 11:50:00,29.11,29.24,29.1,29.22,17200.0,29.11,29.24,29.1,29.22,17200.0
2014-07-16 12:00:00,29.21,29.34,29.19,29.19,17800.0,29.21,29.34,29.19,29.19,17800.0
2014-07-16 12:10:00,29.22,29.22,29.11,29.11,3500.0,29.22,29.22,29.11,29.11,3500.0
2014-07-16 12:20:00,29.11,29.13,29.11,29.12,3000.0,29.11,29.13,29.11,29.12,3000.0
2014-07-16 12:30:00,29.15,29.18,29.1,29.18,4500.0,29.15,29.18,29.1,29.18,4500.0
2014-07-16 12:40:00,29.15,29.23,29.11,29.11,2700.0,29.15,29.23,29.11,29.11,2700.0
2014-07-16 12:50:00,29.15,29.19,29.11,29.15,1600.0,29.15,29.19,29.11,29.15,1600.0
2014-07-16 13:00:00,29.19,29.26,29.18,29.18,1900.0,29.19,29.26,29.18,29.18,1900.0
2014-07-16 13:10:00,29.17,29.35,29.16,29.35,4200.0,29.17,29.35,29.16,29.35,4200.0
2014-07-16 13:20:00,29.35,29.36,29.29,29.29,1900.0,29.35,29.36,29.29,29.29,1900.0
2014-07-16 13:30:00,29.31,29.37,29.3,29.34,4200.0,29.31,29.37,29.3,29.34,4200.0
2014-07-16 13:40:00,29.35,29.41,29.35,29.4,2200.0,29.35,29.41,29.35,29.4,2200.0
2014-07-16 13:50:00,29.4,29.41,29.33,29.41,3600.0,29.4,29.41,29.33,29.41,3600.0
2014-07-16 14:00:00,29.4,29.42,29.39,29.39,1800.0,29.4,29.42,29.39,29.39,1800.0
2014-07-16 14:10:00,29.38,29.41,29.32,29.32,4200.0,29.38,29.41,29.32,29.32,4200.0
2014-07-16 14:20:00,29.31,29.31,29.16,29.16,3500.0,29.31,29.31,29.16,29.16,3500.0
2014-07-16 14:30:00,29.16,29.19,29.12,29.15,22100.0,29.16,29.19,29.12,29.15,22100.0
2014-07-16 14:40:00,29.15,29.21,29.14,29.21,9500.0,29.15,29.21,29.14,29.21,9500.0
2014-07-16 14:50:00,29.21,29.22,29.18,29.22,16600.0,29.21,29.22,29.18,29.22,16600.0
2014-07-16 15:00:00,29.21,29.21,29.17,29.17,7200.0,29.21,29.21,29.17,29.17,7200.0
2014-07-16 15:10:00,29.16,29.19,29.11,29.19,22600.0,29.16,29.19,29.11,29.19,22600.0
2014-07-16 15:20:00,29.19,29.19,29.07,29.1,13500.0,29.19,29.19,29.07,29.1,13500.0
2014-07-16 15:30:00,29.1,29.22,29.08,29.2,49500.0,29.1,29.22,29.08,29.2,49500.0
2014-07-16 15:40:00,29.21,29.24,29.05,29.06,18100.0,29.21,29.24,29.05,29.06,18100.0
2014-07-16 15:50:00,29.06,29.09,28.9,28.96,32400.0,29.06,29.09,28.9,28.96,32400.0
2014-07-17 09:30:00,32.07,33.59,32.07,32.99,94000.0,32.07,33.59,32.07,32.99,94000.0
2014-07-17 09:40:00,32.99,32.99,31.81,31.94,63300.0,32.99,32.99,31.81,31.94,63300.0
2014-07-17 09:50:00,31.93,32.01,31.2,31.41,163700.0,31.93,32.01,31.2,31.41,163700.0
2014-07-17 10:00:00,31.41,32.22,31.36,32.18,127200.0,31.41,32.22,31.36,32.18,127200.0
2014-07-17 10:10:00,32.18,32.3,31.98,32.05,38000.0,32.18,32.3,31.98,32.05,38000.0
2014-07-17 10:20:00,32.03,32.07,31.99,32.03,20500.0,32.03,32.07,31.99,32.03,20500.0
2014-07-17 10:30:00,32.03,32.09,31.83,32.0,31400.0,32.03,32.09,31.83,32.0,31400.0
2014-07-17 10:40:00,32.0,32.07,31.96,32.05,28600.0,32.0,32.07,31.96,32.05,28600.0
2014-07-17 10:50:00,32.05,32.16,32.01,32.04,36900.0,32.05,32.16,32.01,32.04,36900.0
2014-07-17 11:00:00,32.05,32.05,31.89,31.9,22200.0,32.05,32.05,31.89,31.9,22200.0
2014-07-17 11:10:00,31.91,31.96,31.68,31.76,29500.0,31.91,31.96,31.68,31.76,29500.0
2014-07-17 11:20:00,31.75,31.75,31.61,31.63,45500.0,31.75,31.75,31.61,31.63,45500.0
2014-07-17 11:30:00,31.62,31.7,31.5,31.7,37700.0,31.62,31.7,31.5,31.7,37700.0
2014-07-17 11:40:00,31.7,31.72,31.44,31.45,28200.0,31.7,31.72,31.44,31.45,28200.0
2014-07-17 11:50:00,31.42,31.47,31.21,31.24,11200.0,31.42,31.47,31.21,31.24,11200.0
2014-07-17 12:00:00,31.23,31.33,31.14,31.32,13000.0,31.23,31.33,31.14,31.32,13000.0
2014-07-17 12:10:00,31.33,31.49,31.33,31.45,13000.0,31.33,31.49,31.33,31.45,13000.0
2014-07-17 12:20:00,31.46,31.57,31.45,31.57,14000.0,31.46,31.57,31.45,31.57,14000.0
2014-07-17 12:30:00,31.56,31.79,31.56,31.73,18400.0,31.56,31.79,31.56,31.73,18400.0
2014-07-17 12:40:00,31.73,31.87,31.69,31.87,23200.0,31.73,31.87,31.69,31.87,23200.0
2014-07-17 12:50:00,31.88,31.93,31.55,31.56,34300.0,31.88,31.93,31.55,31.56,34300.0
2014-07-17 13:00:00,31.55,31.58,31.48,31.54,8400.0,31.55,31.58,31.48,31.54,8400.0
2014-07-17 13:10:00,31.52,31.58,31.49,31.55,9600.0,31.52,31.58,31.49,31.55,9600.0
2014-07-17 13:20:00,31.54,31.57,31.48,31.49,6800.0,31.54,31.57,31.48,31.49,6800.0
2014-07-17 13:30:00,31.48,31.49,31.28,31.3,5900.0,31.48,31.49,31.28,31.3,5900.0
2014-07-17 13:40:00,31.27,31.37,31.26,31.31,13700.0,31.27,31.37,31.26,31.31,13700.0
2014-07-17 13:50:00,31.29,31.35,31.22,31.25,10100.0,31.29,31.35,31.22,31.25,10100.0
2014-07-17 14:00:00,31.26,31.3,31.2,31.26,12900.0,31.26,31.3,31.2,31.26,12900.0
2014-07-17 14:10:00,31.25,31.28,31.16,31.17,12900.0,31.25,31.28,31.16,31.17,12900.0
2014-07-17 14:20:00,31.15,31.18,31.09,31.09,9100.0,31.15,31.18,31.09,31.09,9100.0
2014-07-17 14:30:00,31.11,31.11,31.0,31.1,10800.0,31.11,31.11,31.0,31.1,10800.0
2014-07-17 14:40:00,31.11,31.39,31.1,31.27,28800.0,31.11,31.39,31.1,31.27,28800.0
2014-07-17 14:50:00,31.24,31.37,31.24,31.29,11200.0,31.24,31.37,31.24,31.29,11200.0
2014-07-17 15:00:00,31.3,31.3,31.17,31.17,17200.0,31.3,31.3,31.17,31.17,17200.0
2014-07-17 15:10:00,31.17,31.25,31.16,31.17,20400.0,31.17,31.25,31.16,31.17,20400.0
2014-07-17 15:20:00,31.2,31.23,31.04,31.05,26000.0,31.2,31.23,31.04,31.05,26000.0
2014-07-17 15:30:00,31.05,31.19,31.02,31.19,31500.0,31.05,31.19,31.02,31.19,31500.0
2014-07-17 15:40:00,31.18,31.28,31.14,31.25,56100.0,31.18,31.28,31.14,31.25,56100.0
2014-07-17 15:50:00,31.27,31.51,31.24,31.35,103500.0,31.27,31.51,31.24,31.35,103500.0
2014-07-18 09:30:00,30.12,31.13,30.12,31.01,23900.0,30.12,31.13,30.12,31.01,23900.0
2014-07-18 09:40:00,31.02,31.02,30.69,30.7,3900.0,31.02,31.02,30.69,30.7,3900.0
2014-07-18 09:50:00,30.73,30.93,30.6,30.9,13600.0,30.73,30.93,30.6,30.9,13600.0
2014-07-18 10:00:00,30.95,31.05,30.91,30.96,11500.0,30.95,31.05,30.91,30.96,11500.0
2014-07-18 10:10:00,30.97,31.05,30.96,31.0,48400.0,30.97,31.05,30.96,31.0,48400.0
2014-07-18 10:20:00,31.01,31.24,31.01,31.23,11400.0,31.01,31.24,31.01,31.23,11400.0
2014-07-18 10:30:00,31.19,31.35,31.19,31.23,9100.0,31.19,31.35,31.19,31.23,9100.0
2014-07-18 10:40:00,31.18,31.42,31.14,31.38,9700.0,31.18,31.42,31.14,31.38,9700.0
2014-07-18 10:50:00,31.42,31.62,31.42,31.61,13900.0,31.42,31.62,31.42,31.61,13900.0
2014-07-18 11:00:00,31.59,31.67,31.53,31.57,13600.0,31.59,31.67,31.53,31.57,13600.0
2014-07-18 11:10:00,31.58,31.6,31.52,31.55,9000.0,31.58,31.6,31.52,31.55,9000.0
2014-07-18 11:20:00,31.52,31.54,31.4,31.45,8100.0,31.52,31.54,31.4,31.45,8100.0
2014-07-18 11:30:00,31.44,31.44,31.35,31.39,33100.0,31.44,31.44,31.35,31.39,33100.0
2014-07-18 11:40:00,31.4,31.4,31.3,31.36,16200.0,31.4,31.4,31.3,31.36,16200.0
2014-07-18 11:50:00,31.36,31.37,31.3,31.32,17500.0,31.36,31.37,31.3,31.32,17500.0
2014-07-18 12:00:00,31.31,31.34,31.27,31.3,9000.0,31.31,31.34,31.27,31.3,9000.0
2014-07-18 12:10:00,31.29,31.33,31.26,31.33,13500.0,31.29,31.33,31.26,31.33,13500.0
2014-07-18 12:20:00,31.33,31.33,31.27,31.31,15500.0,31.33,31.33,31.27,31.31,15500.0
2014-07-18 12:30:00,31.3,31.3,31.04,31.26,23000.0,31.3,31.3,31.04,31.26,23000.0
2014-07-18 12:40:00,31.26,31.33,31.15,31.2,8200.0,31.26,31.33,31.15,31.2,8200.0
2014-07-18 12:50:00,31.19,31.23,31.12,31.2,12700.0,31.19,31.23,31.12,31.2,12700.0
2014-07-18 13:00:00,31.19,31.23,31.14,31.21,11700.0,31.19,31.23,31.14,31.21,11700.0
2014-07-18 13:10:00,31.23,31.26,31.15,31.19,8400.0,31.23,31.26,31.15,31.19,8400.0
2014-07-18 13:20:00,31.21,31.26,31.18,31.21,6700.0,31.21,31.26,31.18,31.21,6700.0
2014-07-18 13:30:00,31.2,31.27,31.16,31.27,4500.0,31.2,31.27,31.16,31.27,4500.0
2014-07-18 13:40:00,31.25,31.28,31.15,31.16,4900.0,31.25,31.28,31.15,31.16,4900.0
2014-07-18 13:50:00,31.15,31.28,31.14,31.26,7200.0,31.15,31.28,31.14,31.26,7200.0
2014-07-18 14:00:00,31.22,31.31,31.21,31.28,8400.0,31.22,31.31,31.21,31.28,8400.0
2014-07-18 14:10:00,31.27,31.37,31.27,31.31,18400.0,31.27,31.37,31.27,31.31,18400.0
2014-07-18 14:20:00,31.31,31.35,31.24,31.24,10600.0,31.31,31.35,31.24,31.24,10600.0
2014-07-18 14:30:00,31.24,31.33,31.21,31.32,15600.0,31.24,31.33,31.21,31.32,15600.0
2014-07-18 14:40:00,31.3,31.33,31.29,31.3,8700.0,31.3,31.33,31.29,31.3,8700.0
2014-07-18 14:50:00,31.3,31.33,31.17,31.17,11200.0,31.3,31.33,31.17,31.17,11200.0
2014-07-18 15:00:00,31.17,31.23,31.11,31.21,28100.0,31.17,31.23,31.11,31.21,28100.0
2014-07-18 15:10:00,31.25,31.25,31.2,31.24,10200.0,31.25,31.25,31.2,31.24,10200.0
2014-07-18 15:20:00,31.24,31.29,31.24,31.29,16800.0,31.24,31.29,31.24,31.29,16800.0
2014-07-18 15:30:00,31.29,31.32,31.25,31.3,22100.0,31.29,31.32,31.25,31.3,22100.0
2014-07-18 15:40:00,31.3,31.37,31.28,31.28,18700.0,31.3,31.37,31.28,31.28,18700.0
2014-07-18 15:50:00,31.29,31.3,31.22,31.25,30600.0,31.29,31.3,31.22,31.25,30600.0
2014-07-21 09:30:00,31.24,31.36,31.13,31.13,10900.0,31.24,31.36,31.13,31.13,10900.0
2014-07-21 09:40:00,31.21,31.67,31.2,31.52,10200.0,31.21,31.67,31.2,31.52,10200.0
2014-07-21 09:50:00,31.53,31.68,31.52,31.61,6000.0,31.53,31.68,31.52,31.61,6000.0
2014-07-21 10:00:00,31.56,31.58,31.51,31.52,6900.0,31.56,31.58,31.51,31.52,6900.0
2014-07-21 10:10:00,31.52,31.72,31.52,31.65,13400.0,31.52,31.72,31.52,31.65,13400.0
2014-07-21 10:20:00,31.67,31.69,31.65,31.69,7800.0,31.67,31.69,31.65,31.69,7800.0
2014-07-21 10:30:00,31.66,31.67,31.58,31.6,6100.0,31.66,31.67,31.58,31.6,6100.0
2014-07-21 10:40:00,31.6,31.68,31.55,31.68,5100.0,31.6,31.68,31.55,31.68,5100.0
2014-07-21 10:50:00,31.65,31.75,31.61,31.68,12800.0,31.65,31.75,31.61,31.68,12800.0
2014-07-21 11:00:00,31.65,31.83,31.64,31.81,13900.0,31.65,31.83,31.64,31.81,13900.0
2014-07-21 11:10:00,31.78,31.78,31.73,31.76,1500.0,31.78,31.78,31.73,31.76,1500.0
2014-07-21 11:20:00,31.77,31.83,31.77,31.83,5400.0,31.77,31.83,31.77,31.83,5400.0
2014-07-21 11:30:00,31.79,31.82,31.77,31.81,2500.0,31.79,31.82,31.77,31.81,2500.0
2014-07-21 11:40:00,31.79,31.81,31.61,31.71,5100.0,31.79,31.81,31.61,31.71,5100.0
2014-07-21 11:50:00,31.69,31.75,31.67,31.75,3600.0,31.69,31.75,31.67,31.75,3600.0
2014-07-21 12:00:00,31.75,31.75,31.69,31.72,8100.0,31.75,31.75,31.69,31.72,8100.0
2014-07-21 12:10:00,31.74,31.79,31.73,31.77,3100.0,31.74,31.79,31.73,31.77,3100.0
2014-07-21 12:20:00,31.78,31.84,31.78,31.82,8100.0,31.78,31.84,31.78,31.82,8100.0
2014-07-21 12:30:00,31.83,31.94,31.76,31.82,17300.0,31.83,31.94,31.76,31.82,17300.0
2014-07-21 12:40:00,31.81,31.82,31.74,31.76,3200.0,31.81,31.82,31.74,31.76,3200.0
2014-07-21 12:50:00,31.77,31.87,31.73,31.82,5600.0,31.77,31.87,31.73,31.82,5600.0
2014-07-21 13:00:00,31.82,31.85,31.76,31.81,6200.0,31.82,31.85,31.76,31.81,6200.0
2014-07-21 13:10:00,31.82,31.88,31.81,31.86,5700.0,31.82,31.88,31.81,31.86,5700.0
2014-07-21 13:20:00,31.86,31.88,31.81,31.86,5800.0,31.86,31.88,31.81,31.86,5800.0
2014-07-21 13:30:00,31.85,31.87,31.84,31.84,6100.0,31.85,31.87,31.84,31.84,6100.0
2014-07-21 13:40:00,31.84,31.91,31.82,31.82,4800.0,31.84,31.91,31.82,31.82,4800.0
2014-07-21 13:50:00,31.84,31.88,31.84,31.87,4500.0,31.84,31.88,31.84,31.87,4500.0
2014-07-21 14:00:00,31.87,31.88,31.82,31.83,4900.0,31.87,31.88,31.82,31.83,4900.0
2014-07-21 14:10:00,31.83,32.0,31.82,31.91,10300.0,31.83,32.0,31.82,31.91,10300.0
2014-07-21 14:20:00,31.92,31.92,31.86,31.87,4300.0,31.92,31.92,31.86,31.87,4300.0
2014-07-21 14:30:00,31.85,31.85,31.83,31.85,4300.0,31.85,31.85,31.83,31.85,4300.0
2014-07-21 14:40:00,31.86,31.88,31.83,31.83,3700.0,31.86,31.88,31.83,31.83,3700.0
2014-07-21 14:50:00,31.84,31.95,31.84,31.93,7700.0,31.84,31.95,31.84,31.93,7700.0
2014-07-21 15:00:00,31.92,31.93,31.86,31.89,11100.0,31.92,31.93,31.86,31.89,11100.0
2014-07-21 15:10:00,31.89,31.91,31.86,31.89,7700.0,31.89,31.91,31.86,31.89,7700.0
2014-07-21 15:20:00,31.87,31.91,31.86,31.88,7600.0,31.87,31.91,31.86,31.88,7600.0
2014-07-21 15:30:00,31.88,31.92,31.88,31.9,13300.0,31.88,31.92,31.88,31.9,13300.0
2014-07-21 15:40:00,31.9,32.0,31.82,31.87,38000.0,31.9,32.0,31.82,31.87,38000.0
2014-07-21 15:50:00,31.87,31.87,31.77,31.81,27500.0,31.87,31.87,31.77,31.81,27500.0
2014-07-22 09:30:00,31.84,32.16,31.78,32.13,7000.0,31.84,32.16,31.78,32.13,7000.0
2014-07-22 09:40:00,32.12,32.33,31.9,32.03,26400.0,32.12,32.33,31.9,32.03,26400.0
2014-07-22 09:50:00,31.99,32.24,31.96,32.17,35600.0,31.99,32.24,31.96,32.17,35600.0
2014-07-22 10:00:00,32.17,32.32,32.03,32.24,21700.0,32.17,32.32,32.03,32.24,21700.0
2014-07-22 10:10:00,32.18,32.22,32.06,32.18,8800.0,32.18,32.22,32.06,32.18,8800.0
2014-07-22 10:20:00,32.19,32.28,32.12,32.26,9700.0,32.19,32.28,32.12,32.26,9700.0
2014-07-22 10:30:00,32.28,32.28,32.11,32.2,21500.0,32.28,32.28,32.11,32.2,21500.0
2014-07-22 10:40:00,32.21,32.33,32.19,32.33,8400.0,32.21,32.33,32.19,32.33,8400.0
2014-07-22 10:50:00,32.33,32.34,32.25,32.34,13500.0,32.33,32.34,32.25,32.34,13500.0
2014-07-22 11:00:00,32.34,32.39,32.26,32.31,52000.0,32.34,32.39,32.26,32.31,52000.0
2014-07-22 11:10:00,32.35,32.41,32.3,32.4,10700.0,32.35,32.41,32.3,32.4,10700.0
2014-07-22 11:20:00,32.4,32.45,32.26,32.26,13500.0,32.4,32.45,32.26,32.26,13500.0
2014-07-22 11:30:00,32.25,32.31,32.17,32.22,10900.0,32.25,32.31,32.17,32.22,10900.0
2014-07-22 11:40:00,32.2,32.29,32.18,32.29,8700.0,32.2,32.29,32.18,32.29,8700.0
2014-07-22 11:50:00,32.28,32.29,32.19,32.19,6000.0,32.28,32.29,32.19,32.19,6000.0
2014-07-22 12:00:00,32.2,32.24,32.19,32.24,8500.0,32.2,32.24,32.19,32.24,8500.0
2014-07-22 12:10:00,32.24,32.24,32.05,32.12,11200.0,32.24,32.24,32.05,32.12,11200.0
2014-07-22 12:20:00,32.13,32.24,32.13,32.18,4900.0,32.13,32.24,32.13,32.18,4900.0
2014-07-22 12:30:00,32.14,32.24,32.12,32.21,5300.0,32.14,32.24,32.12,32.21,5300.0
2014-07-22 12:40:00,32.23,32.23,32.16,32.18,3500.0,32.23,32.23,32.16,32.18,3500.0
2014-07-22 12:50:00,32.18,32.25,32.15,32.17,6300.0,32.18,32.25,32.15,32.17,6300.0
2014-07-22 13:00:00,32.17,32.24,32.16,32.2,6100.0,32.17,32.24,32.16,32.2,6100.0
2014-07-22 13:10:00,32.16,32.2,32.11,32.14,7500.0,32.16,32.2,32.11,32.14,7500.0
2014-07-22 13:20:00,32.14,32.14,32.0,32.0,7600.0,32.14,32.14,32.0,32.0,7600.0
2014-07-22 13:30:00,31.99,32.05,31.95,32.04,6000.0,31.99,32.05,31.95,32.04,6000.0
2014-07-22 13:40:00,32.02,32.04,31.94,32.01,5800.0,32.02,32.04,31.94,32.01,5800.0
2014-07-22 13:50:00,32.03,32.09,32.0,32.01,7100.0,32.03,32.09,32.0,32.01,7100.0
2014-07-22 14:00:00,32.03,32.13,32.03,32.1,7100.0,32.03,32.13,32.03,32.1,7100.0
2014-07-22 14:10:00,32.12,32.16,32.02,32.06,7600.0,32.12,32.16,32.02,32.06,7600.0
2014-07-22 14:20:00,32.09,32.09,31.99,32.05,5900.0,32.09,32.09,31.99,32.05,5900.0
2014-07-22 14:30:00,32.05,32.12,32.05,32.09,6400.0,32.05,32.12,32.05,32.09,6400.0
2014-07-22 14:40:00,32.14,32.16,31.91,31.92,7700.0,32.14,32.16,31.91,31.92,7700.0
2014-07-22 14:50:00,31.95,32.1,31.94,32.1,9600.0,31.95,32.1,31.94,32.1,9600.0
2014-07-22 15:00:00,32.12,32.15,32.07,32.13,13000.0,32.12,32.15,32.07,32.13,13000.0
2014-07-22 15:10:00,32.14,32.17,32.12,32.16,12300.0,32.14,32.17,32.12,32.16,12300.0
2014-07-22 15:20:00,32.16,32.18,32.15,32.17,17000.0,32.16,32.18,32.15,32.17,17000.0
2014-07-22 15:30:00,32.16,32.17,32.16,32.17,17800.0,32.16,32.17,32.16,32.17,17800.0
2014-07-22 15:40:00,32.16,32.17,32.16,32.17,28400.0,32.16,32.17,32.16,32.17,28400.0
2014-07-22 15:50:00,32.17,32.17,32.05,32.07,46300.0,32.17,32.17,32.05,32.07,46300.0
2014-07-23 09:30:00,31.96,32.03,31.88,32.0,8300.0,31.96,32.03,31.88,32.0,8300.0
2014-07-23 09:40:00,31.96,32.03,31.9,31.97,9100.0,31.96,32.03,31.9,31.97,9100.0
2014-07-23 09:50:00,31.98,31.98,31.78,31.78,4400.0,31.98,31.98,31.78,31.78,4400.0
2014-07-23 10:00:00,31.74,31.78,31.7,31.78,1600.0,31.74,31.78,31.7,31.78,1600.0
2014-07-23 10:10:00,31.78,31.95,31.76,31.95,8800.0,31.78,31.95,31.76,31.95,8800.0
2014-07-23 10:20:00,31.97,32.0,31.92,31.97,32700.0,31.97,32.0,31.92,31.97,32700.0
2014-07-23 10:30:00,31.95,31.95,31.73,31.75,11600.0,31.95,31.95,31.73,31.75,11600.0
2014-07-23 10:40:00,31.76,31.76,31.59,31.59,5700.0,31.76,31.76,31.59,31.59,5700.0
2014-07-23 10:50:00,31.58,31.61,31.55,31.55,3500.0,31.58,31.61,31.55,31.55,3500.0
2014-07-23 11:00:00,31.55,31.58,31.55,31.57,7000.0,31.55,31.58,31.55,31.57,7000.0
2014-07-23 11:10:00,31.59,31.68,31.59,31.64,9800.0,31.59,31.68,31.59,31.64,9800.0
2014-07-23 11:20:00,31.64,31.8,31.63,31.78,14400.0,31.64,31.8,31.63,31.78,14400.0
2014-07-23 11:30:00,31.75,31.79,31.71,31.71,3500.0,31.75,31.79,31.71,31.71,3500.0
2014-07-23 11:40:00,31.71,31.72,31.69,31.71,4600.0,31.71,31.72,31.69,31.71,4600.0
2014-07-23 11:50:00,31.71,31.71,31.69,31.69,600.0,31.71,31.71,31.69,31.69,600.0
2014-07-23 12:00:00,31.71,31.71,31.65,31.65,2400.0,31.71,31.71,31.65,31.65,2400.0
2014-07-23 12:10:00,31.65,31.65,31.62,31.63,1500.0,31.65,31.65,31.62,31.63,1500.0
2014-07-23 12:20:00,31.6,31.63,31.57,31.58,15800.0,31.6,31.63,31.57,31.58,15800.0
2014-07-23 12:30:00,31.57,31.57,31.43,31.43,6900.0,31.57,31.57,31.43,31.43,6900.0
2014-07-23 12:40:00,31.43,31.48,31.4,31.41,4800.0,31.43,31.48,31.4,31.41,4800.0
2014-07-23 12:50:00,31.4,31.41,31.35,31.35,1800.0,31.4,31.41,31.35,31.35,1800.0
2014-07-23 13:00:00,31.37,31.37,31.32,31.34,2900.0,31.37,31.37,31.32,31.34,2900.0
2014-07-23 13:10:00,31.36,31.39,31.31,31.31,2400.0,31.36,31.39,31.31,31.31,2400.0
2014-07-23 13:20:00,31.34,31.42,31.33,31.42,2800.0,31.34,31.42,31.33,31.42,2800.0
2014-07-23 13:30:00,31.39,31.44,31.39,31.42,3800.0,31.39,31.44,31.39,31.42,3800.0
2014-07-23 13:40:00,31.41,31.44,31.37,31.39,3100.0,31.41,31.44,31.37,31.39,3100.0
2014-07-23 13:50:00,31.4,31.44,31.4,31.44,1600.0,31.4,31.44,31.4,31.44,1600.0
2014-07-23 14:00:00,31.42,31.5,31.42,31.42,2800.0,31.42,31.5,31.42,31.42,2800.0
2014-07-23 14:10:00,31.43,31.46,31.42,31.42,5500.0,31.43,31.46,31.42,31.42,5500.0
2014-07-23 14:20:00,31.44,31.48,31.41,31.48,3100.0,31.44,31.48,31.41,31.48,3100.0
2014-07-23 14:30:00,31.46,31.48,31.44,31.44,2600.0,31.46,31.48,31.44,31.44,2600.0
2014-07-23 14:40:00,31.44,31.46,31.42,31.44,4200.0,31.44,31.46,31.42,31.44,4200.0
2014-07-23 14:50:00,31.43,31.45,31.42,31.43,4300.0,31.43,31.45,31.42,31.43,4300.0
2014-07-23 15:00:00,31.44,31.44,31.39,31.42,5500.0,31.44,31.44,31.39,31.42,5500.0
2014-07-23 15:10:00,31.42,31.47,31.41,31.46,13300.0,31.42,31.47,31.41,31.46,13300.0
2014-07-23 15:20:00,31.45,31.54,31.45,31.52,10300.0,31.45,31.54,31.45,31.52,10300.0
2014-07-23 15:30:00,31.52,31.52,31.5,31.5,5300.0,31.52,31.52,31.5,31.5,5300.0
2014-07-23 15:40:00,31.5,31.51,31.49,31.49,21400.0,31.5,31.51,31.49,31.49,21400.0
2014-07-23 15:50:00,31.5,31.56,31.49,31.51,32600.0,31.5,31.56,31.49,31.51,32600.0
2014-07-24 09:30:00,31.68,31.72,31.54,31.67,8100.0,31.68,31.72,31.54,31.67,8100.0
2014-07-24 09:40:00,31.73,31.89,31.61,31.89,1400.0,31.73,31.89,31.61,31.89,1400.0
2014-07-24 09:50:00,31.92,31.92,31.77,31.82,8100.0,31.92,31.92,31.77,31.82,8100.0
2014-07-24 10:00:00,31.82,31.93,31.78,31.87,4800.0,31.82,31.93,31.78,31.87,4800.0
2014-07-24 10:10:00,31.89,31.96,31.84,31.91,3100.0,31.89,31.96,31.84,31.91,3100.0
2014-07-24 10:20:00,31.94,32.15,31.93,32.05,14000.0,31.94,32.15,31.93,32.05,14000.0
2014-07-24 10:30:00,32.04,32.04,31.93,31.93,1700.0,32.04,32.04,31.93,31.93,1700.0
2014-07-24 10:40:00,31.93,31.98,31.89,31.89,2700.0,31.93,31.98,31.89,31.89,2700.0
2014-07-24 10:50:00,31.88,31.92,31.82,31.92,2000.0,31.88,31.92,31.82,31.92,2000.0
2014-07-24 11:00:00,31.86,31.95,31.86,31.93,3500.0,31.86,31.95,31.86,31.93,3500.0
2014-07-24 11:10:00,31.97,32.07,31.97,32.04,2600.0,31.97,32.07,31.97,32.04,2600.0
2014-07-24 11:20:00,32.02,32.03,31.95,31.95,1400.0,32.02,32.03,31.95,31.95,1400.0
2014-07-24 11:30:00,31.94,31.94,31.8,31.86,3300.0,31.94,31.94,31.8,31.86,3300.0
2014-07-24 11:40:00,31.89,31.93,31.87,31.87,1700.0,31.89,31.93,31.87,31.87,1700.0
2014-07-24 11:50:00,31.9,32.02,31.9,31.99,47400.0,31.9,32.02,31.9,31.99,47400.0
2014-07-24 12:00:00,31.97,32.04,31.95,32.04,9600.0,31.97,32.04,31.95,32.04,9600.0
2014-07-24 12:10:00,32.06,32.12,32.06,32.06,8600.0,32.06,32.12,32.06,32.06,8600.0
2014-07-24 12:20:00,32.07,32.2,32.07,32.2,10900.0,32.07,32.2,32.07,32.2,10900.0
2014-07-24 12:30:00,32.2,32.24,32.19,32.23,3800.0,32.2,32.24,32.19,32.23,3800.0
2014-07-24 12:40:00,32.22,32.22,32.14,32.15,8100.0,32.22,32.22,32.14,32.15,8100.0
2014-07-24 12:50:00,32.14,32.19,32.13,32.18,3100.0,32.14,32.19,32.13,32.18,3100.0
2014-07-24 13:00:00,32.17,32.18,31.98,31.98,3300.0,32.17,32.18,31.98,31.98,3300.0
2014-07-24 13:10:00,31.98,32.08,31.95,32.08,6100.0,31.98,32.08,31.95,32.08,6100.0
2014-07-24 13:20:00,32.08,32.09,32.05,32.09,3700.0,32.08,32.09,32.05,32.09,3700.0
2014-07-24 13:30:00,32.1,32.1,31.99,32.0,22200.0,32.1,32.1,31.99,32.0,22200.0
2014-07-24 13:40:00,32.0,32.04,31.98,31.99,5500.0,32.0,32.04,31.98,31.99,5500.0
2014-07-24 13:50:00,32.0,32.11,32.0,32.11,2400.0,32.0,32.11,32.0,32.11,2400.0
2014-07-24 14:00:00,32.1,32.1,32.07,32.09,2400.0,32.1,32.1,32.07,32.09,2400.0
2014-07-24 14:10:00,32.1,32.22,32.1,32.2,5700.0,32.1,32.22,32.1,32.2,5700.0
2014-07-24 14:20:00,32.2,32.23,32.13,32.16,8400.0,32.2,32.23,32.13,32.16,8400.0
2014-07-24 14:30:00,32.16,32.23,32.11,32.18,3600.0,32.16,32.23,32.11,32.18,3600.0
2014-07-24 14:40:00,32.19,32.22,32.16,32.21,4200.0,32.19,32.22,32.16,32.21,4200.0
2014-07-24 14:50:00,32.21,32.22,32.18,32.2,5300.0,32.21,32.22,32.18,32.2,5300.0
2014-07-24 15:00:00,32.19,32.2,32.16,32.16,4900.0,32.19,32.2,32.16,32.16,4900.0
2014-07-24 15:10:00,32.17,32.18,32.16,32.17,8400.0,32.17,32.18,32.16,32.17,8400.0
2014-07-24 15:20:00,32.18,32.19,32.16,32.17,4000.0,32.18,32.19,32.16,32.17,4000.0
2014-07-24 15:30:00,32.19,32.19,32.16,32.16,13500.0,32.19,32.19,32.16,32.16,13500.0
2014-07-24 15:40:00,32.16,32.18,32.15,32.18,18100.0,32.16,32.18,32.15,32.18,18100.0
2014-07-24 15:50:00,32.18,32.19,32.15,32.15,36300.0,32.18,32.19,32.15,32.15,36300.0
2014-07-25 09:30:00,32.54,32.76,32.32,32.54,44200.0,32.54,32.76,32.32,32.54,44200.0
2014-07-25 09:40:00,32.48,32.65,32.28,32.58,55300.0,32.48,32.65,32.28,32.58,55300.0
2014-07-25 09:50:00,32.58,32.86,32.58,32.74,6900.0,32.58,32.86,32.58,32.74,6900.0
2014-07-25 10:00:00,32.75,32.75,32.44,32.45,8200.0,32.75,32.75,32.44,32.45,8200.0
2014-07-25 10:10:00,32.45,32.71,32.45,32.53,18400.0,32.45,32.71,32.45,32.53,18400.0
2014-07-25 10:20:00,32.49,32.5,32.43,32.49,12000.0,32.49,32.5,32.43,32.49,12000.0
2014-07-25 10:30:00,32.49,32.6,32.48,32.59,47700.0,32.49,32.6,32.48,32.59,47700.0
2014-07-25 10:40:00,32.56,32.66,32.56,32.66,14200.0,32.56,32.66,32.56,32.66,14200.0
2014-07-25 10:50:00,32.68,32.8,32.65,32.7,10300.0,32.68,32.8,32.65,32.7,10300.0
2014-07-25 11:00:00,32.72,32.74,32.64,32.7,14600.0,32.72,32.74,32.64,32.7,14600.0
2014-07-25 11:10:00,32.68,32.79,32.67,32.75,10400.0,32.68,32.79,32.67,32.75,10400.0
2014-07-25 11:20:00,32.73,32.77,32.71,32.75,13200.0,32.73,32.77,32.71,32.75,13200.0
2014-07-25 11:30:00,32.75,32.83,32.74,32.79,24300.0,32.75,32.83,32.74,32.79,24300.0
2014-07-25 11:40:00,32.8,32.85,32.78,32.84,13200.0,32.8,32.85,32.78,32.84,13200.0
2014-07-25 11:50:00,32.82,32.87,32.81,32.85,5700.0,32.82,32.87,32.81,32.85,5700.0
2014-07-25 12:00:00,32.86,33.08,32.85,33.07,30400.0,32.86,33.08,32.85,33.07,30400.0
2014-07-25 12:10:00,33.05,33.05,32.97,33.0,10900.0,33.05,33.05,32.97,33.0,10900.0
2014-07-25 12:20:00,33.0,33.06,33.0,33.04,8700.0,33.0,33.06,33.0,33.04,8700.0
2014-07-25 12:30:00,33.05,33.06,32.99,33.01,49100.0,33.05,33.06,32.99,33.01,49100.0
2014-07-25 12:40:00,33.01,33.02,32.94,32.97,21200.0,33.01,33.02,32.94,32.97,21200.0
2014-07-25 12:50:00,32.98,33.01,32.9,32.96,116200.0,32.98,33.01,32.9,32.96,116200.0
2014-07-25 13:00:00,32.95,33.01,32.93,33.0,13400.0,32.95,33.01,32.93,33.0,13400.0
2014-07-25 13:10:00,33.01,33.01,32.89,32.97,12900.0,33.01,33.01,32.89,32.97,12900.0
2014-07-25 13:20:00,32.97,33.01,32.95,33.0,12000.0,32.97,33.01,32.95,33.0,12000.0
2014-07-25 13:30:00,33.0,33.02,32.92,33.01,27300.0,33.0,33.02,32.92,33.01,27300.0
2014-07-25 13:40:00,33.01,33.02,32.99,33.0,19300.0,33.01,33.02,32.99,33.0,19300.0
2014-07-25 13:50:00,33.01,33.03,32.98,33.0,26000.0,33.01,33.03,32.98,33.0,26000.0
2014-07-25 14:00:00,33.0,33.01,32.96,32.98,22400.0,33.0,33.01,32.96,32.98,22400.0
2014-07-25 14:10:00,32.98,33.04,32.97,33.01,38700.0,32.98,33.04,32.97,33.01,38700.0
2014-07-25 14:20:00,33.0,33.08,33.0,33.08,29300.0,33.0,33.08,33.0,33.08,29300.0
2014-07-25 14:30:00,33.08,33.09,33.0,33.04,9400.0,33.08,33.09,33.0,33.04,9400.0
2014-07-25 14:40:00,33.04,33.1,33.04,33.1,10600.0,33.04,33.1,33.04,33.1,10600.0
2014-07-25 14:50:00,33.09,33.14,33.07,33.14,31600.0,33.09,33.14,33.07,33.14,31600.0
2014-07-25 15:00:00,33.12,33.13,33.0,33.05,20100.0,33.12,33.13,33.0,33.05,20100.0
2014-07-25 15:10:00,33.05,33.12,33.04,33.08,27100.0,33.05,33.12,33.04,33.08,27100.0
2014-07-25 15:20:00,33.07,33.1,32.99,33.02,19800.0,33.07,33.1,32.99,33.02,19800.0
2014-07-25 15:30:00,33.01,33.1,33.0,33.09,28100.0,33.01,33.1,33.0,33.09,28100.0
2014-07-25 15:40:00,33.1,33.14,33.05,33.09,32600.0,33.1,33.14,33.05,33.09,32600.0
2014-07-25 15:50:00,33.1,33.12,33.02,33.05,68800.0,33.1,33.12,33.02,33.05,68800.0
2014-07-28 09:30:00,33.18,33.2,32.95,33.05,5600.0,33.18,33.2,32.95,33.05,5600.0
2014-07-28 09:40:00,32.92,32.97,32.68,32.74,12100.0,32.92,32.97,32.68,32.74,12100.0
2014-07-28 09:50:00,32.71,32.83,32.71,32.79,4400.0,32.71,32.83,32.71,32.79,4400.0
2014-07-28 10:00:00,32.74,32.79,32.54,32.68,22800.0,32.74,32.79,32.54,32.68,22800.0
2014-07-28 10:10:00,32.67,32.74,32.64,32.72,9800.0,32.67,32.74,32.64,32.72,9800.0
2014-07-28 10:20:00,32.72,32.73,32.64,32.69,4300.0,32.72,32.73,32.64,32.69,4300.0
2014-07-28 10:30:00,32.67,32.8,32.65,32.8,12200.0,32.67,32.8,32.65,32.8,12200.0
2014-07-28 10:40:00,32.74,32.81,32.7,32.75,5100.0,32.74,32.81,32.7,32.75,5100.0
2014-07-28 10:50:00,32.71,32.78,32.69,32.74,7600.0,32.71,32.78,32.69,32.74,7600.0
2014-07-28 11:00:00,32.73,32.8,32.69,32.75,8100.0,32.73,32.8,32.69,32.75,8100.0
2014-07-28 11:10:00,32.76,32.82,32.73,32.82,10200.0,32.76,32.82,32.73,32.82,10200.0
2014-07-28 11:20:00,32.84,32.84,32.75,32.79,11500.0,32.84,32.84,32.75,32.79,11500.0
2014-07-28 11:30:00,32.8,32.82,32.78,32.8,5300.0,32.8,32.82,32.78,32.8,5300.0
2014-07-28 11:40:00,32.8,32.82,32.65,32.69,4300.0,32.8,32.82,32.65,32.69,4300.0
2014-07-28 11:50:00,32.69,32.69,32.59,32.59,2500.0,32.69,32.69,32.59,32.59,2500.0
2014-07-28 12:00:00,32.58,32.68,32.55,32.68,8000.0,32.58,32.68,32.55,32.68,8000.0
2014-07-28 12:10:00,32.7,32.7,32.62,32.66,3600.0,32.7,32.7,32.62,32.66,3600.0
2014-07-28 12:20:00,32.66,32.68,32.62,32.65,4000.0,32.66,32.68,32.62,32.65,4000.0
2014-07-28 12:30:00,32.62,32.66,32.62,32.66,4800.0,32.62,32.66,32.62,32.66,4800.0
2014-07-28 12:40:00,32.66,32.8,32.63,32.8,10400.0,32.66,32.8,32.63,32.8,10400.0
2014-07-28 12:50:00,32.81,32.81,32.79,32.8,2700.0,32.81,32.81,32.79,32.8,2700.0
2014-07-28 13:00:00,32.79,32.8,32.78,32.79,4300.0,32.79,32.8,32.78,32.79,4300.0
2014-07-28 13:10:00,32.79,32.88,32.79,32.81,3800.0,32.79,32.88,32.79,32.81,3800.0
2014-07-28 13:20:00,32.8,32.88,32.79,32.82,1700.0,32.8,32.88,32.79,32.82,1700.0
2014-07-28 13:30:00,32.82,32.87,32.8,32.87,3400.0,32.82,32.87,32.8,32.87,3400.0
2014-07-28 13:40:00,32.87,32.87,32.71,32.75,3400.0,32.87,32.87,32.71,32.75,3400.0
2014-07-28 13:50:00,32.74,32.79,32.74,32.78,2800.0,32.74,32.79,32.74,32.78,2800.0
2014-07-28 14:00:00,32.76,32.81,32.76,32.81,2000.0,32.76,32.81,32.76,32.81,2000.0
2014-07-28 14:10:00,32.81,32.83,32.76,32.76,5400.0,32.81,32.83,32.76,32.76,5400.0
2014-07-28 14:20:00,32.72,32.75,32.7,32.72,5600.0,32.72,32.75,32.7,32.72,5600.0
2014-07-28 14:30:00,32.71,32.78,32.66,32.7,6300.0,32.71,32.78,32.66,32.7,6300.0
2014-07-28 14:40:00,32.68,32.75,32.68,32.75,3600.0,32.68,32.75,32.68,32.75,3600.0
2014-07-28 14:50:00,32.74,32.76,32.68,32.69,4600.0,32.74,32.76,32.68,32.69,4600.0
2014-07-28 15:00:00,32.67,32.67,32.61,32.64,5700.0,32.67,32.67,32.61,32.64,5700.0
2014-07-28 15:10:00,32.65,32.71,32.6,32.64,9700.0,32.65,32.71,32.6,32.64,9700.0
2014-07-28 15:20:00,32.65,32.69,32.64,32.65,7100.0,32.65,32.69,32.64,32.65,7100.0
2014-07-28 15:30:00,32.64,32.68,32.57,32.64,12100.0,32.64,32.68,32.57,32.64,12100.0
2014-07-28 15:40:00,32.64,32.7,32.61,32.66,11000.0,32.64,32.7,32.61,32.66,11000.0
2014-07-28 15:50:00,32.65,32.67,32.6,32.6,20600.0,32.65,32.67,32.6,32.6,20600.0
2014-07-29 09:30:00,32.53,32.53,32.04,32.29,8400.0,32.53,32.53,32.04,32.29,8400.0
2014-07-29 09:40:00,32.27,32.4,32.27,32.35,3600.0,32.27,32.4,32.27,32.35,3600.0
2014-07-29 09:50:00,32.3,32.39,32.22,32.29,4800.0,32.3,32.39,32.22,32.29,4800.0
2014-07-29 10:00:00,32.24,32.25,32.11,32.25,2800.0,32.24,32.25,32.11,32.25,2800.0
2014-07-29 10:10:00,32.28,32.28,32.25,32.26,1200.0,32.28,32.28,32.25,32.26,1200.0
2014-07-29 10:20:00,32.26,32.3,32.22,32.26,2400.0,32.26,32.3,32.22,32.26,2400.0
2014-07-29 10:30:00,32.29,32.38,32.27,32.38,2000.0,32.29,32.38,32.27,32.38,2000.0
2014-07-29 10:40:00,32.35,32.46,32.31,32.4,1000.0,32.35,32.46,32.31,32.4,1000.0
2014-07-29 10:50:00,32.42,32.44,32.3,32.39,23800.0,32.42,32.44,32.3,32.39,23800.0
2014-07-29 11:00:00,32.36,32.37,32.27,32.33,12100.0,32.36,32.37,32.27,32.33,12100.0
2014-07-29 11:10:00,32.32,32.38,32.28,32.38,2800.0,32.32,32.38,32.28,32.38,2800.0
2014-07-29 11:20:00,32.38,32.41,32.35,32.37,1800.0,32.38,32.41,32.35,32.37,1800.0
2014-07-29 11:30:00,32.37,32.37,32.29,32.35,4300.0,32.37,32.37,32.29,32.35,4300.0
2014-07-29 11:40:00,32.35,32.52,32.35,32.5,3300.0,32.35,32.52,32.35,32.5,3300.0
2014-07-29 11:50:00,32.5,32.62,32.48,32.59,3500.0,32.5,32.62,32.48,32.59,3500.0
2014-07-29 12:00:00,32.6,32.63,32.57,32.63,1700.0,32.6,32.63,32.57,32.63,1700.0
2014-07-29 12:10:00,32.64,32.64,32.55,32.55,2900.0,32.64,32.64,32.55,32.55,2900.0
2014-07-29 12:20:00,32.57,32.69,32.56,32.68,3500.0,32.57,32.69,32.56,32.68,3500.0
2014-07-29 12:30:00,32.67,32.7,32.63,32.68,3100.0,32.67,32.7,32.63,32.68,3100.0
2014-07-29 12:40:00,32.7,32.78,32.68,32.76,4700.0,32.7,32.78,32.68,32.76,4700.0
2014-07-29 12:50:00,32.76,32.92,32.76,32.89,4200.0,32.76,32.92,32.76,32.89,4200.0
2014-07-29 13:00:00,32.89,32.89,32.86,32.86,2500.0,32.89,32.89,32.86,32.86,2500.0
2014-07-29 13:10:00,32.85,32.94,32.84,32.94,5100.0,32.85,32.94,32.84,32.94,5100.0
2014-07-29 13:20:00,32.99,33.0,32.91,32.92,4300.0,32.99,33.0,32.91,32.92,4300.0
2014-07-29 13:30:00,32.92,32.98,32.91,32.96,3000.0,32.92,32.98,32.91,32.96,3000.0
2014-07-29 13:40:00,32.89,32.94,32.89,32.91,2400.0,32.89,32.94,32.89,32.91,2400.0
2014-07-29 13:50:00,32.87,32.95,32.87,32.91,2100.0,32.87,32.95,32.87,32.91,2100.0
2014-07-29 14:00:00,32.9,32.97,32.89,32.94,4700.0,32.9,32.97,32.89,32.94,4700.0
2014-07-29 14:10:00,32.94,32.94,32.87,32.87,5000.0,32.94,32.94,32.87,32.87,5000.0
2014-07-29 14:20:00,32.91,32.91,32.77,32.82,3400.0,32.91,32.91,32.77,32.82,3400.0
2014-07-29 14:30:00,32.83,32.86,32.83,32.85,3400.0,32.83,32.86,32.83,32.85,3400.0
2014-07-29 14:40:00,32.85,32.94,32.85,32.89,3600.0,32.85,32.94,32.85,32.89,3600.0
2014-07-29 14:50:00,32.87,32.91,32.86,32.87,3900.0,32.87,32.91,32.86,32.87,3900.0
2014-07-29 15:00:00,32.84,32.84,32.77,32.84,6600.0,32.84,32.84,32.77,32.84,6600.0
2014-07-29 15:10:00,32.84,32.87,32.83,32.84,6300.0,32.84,32.87,32.83,32.84,6300.0
2014-07-29 15:20:00,32.85,32.9,32.84,32.84,7500.0,32.85,32.9,32.84,32.84,7500.0
2014-07-29 15:30:00,32.84,32.92,32.83,32.84,12000.0,32.84,32.92,32.83,32.84,12000.0
2014-07-29 15:40:00,32.83,32.83,32.76,32.79,17300.0,32.83,32.83,32.76,32.79,17300.0
2014-07-29 15:50:00,32.78,32.84,32.74,32.79,35600.0,32.78,32.84,32.74,32.79,35600.0
2014-07-30 09:30:00,32.84,33.19,32.82,33.02,37200.0,32.84,33.19,32.82,33.02,37200.0
2014-07-30 09:40:00,33.05,33.05,32.94,33.01,3600.0,33.05,33.05,32.94,33.01,3600.0
2014-07-30 09:50:00,33.0,33.07,32.95,32.99,4900.0,33.0,33.07,32.95,32.99,4900.0
2014-07-30 10:00:00,32.95,32.98,32.76,32.82,3300.0,32.95,32.98,32.76,32.82,3300.0
2014-07-30 10:10:00,32.82,33.04,32.81,33.04,38000.0,32.82,33.04,32.81,33.04,38000.0
2014-07-30 10:20:00,33.04,33.05,32.95,32.99,4600.0,33.04,33.05,32.95,32.99,4600.0
2014-07-30 10:30:00,32.99,33.03,32.93,33.02,6500.0,32.99,33.03,32.93,33.02,6500.0
2014-07-30 10:40:00,32.84,32.88,32.71,32.71,2200.0,32.84,32.88,32.71,32.71,2200.0
2014-07-30 10:50:00,32.74,32.87,32.72,32.87,1700.0,32.74,32.87,32.72,32.87,1700.0
2014-07-30 11:00:00,32.85,33.02,32.79,33.01,6800.0,32.85,33.02,32.79,33.01,6800.0
2014-07-30 11:10:00,33.02,33.04,32.91,32.91,7200.0,33.02,33.04,32.91,32.91,7200.0
2014-07-30 11:20:00,32.89,32.95,32.84,32.88,4300.0,32.89,32.95,32.84,32.88,4300.0
2014-07-30 11:30:00,32.87,32.95,32.8,32.87,4500.0,32.87,32.95,32.8,32.87,4500.0
2014-07-30 11:40:00,32.86,32.95,32.8,32.92,13400.0,32.86,32.95,32.8,32.92,13400.0
2014-07-30 11:50:00,32.89,32.94,32.87,32.91,1700.0,32.89,32.94,32.87,32.91,1700.0
2014-07-30 12:00:00,32.9,32.94,32.86,32.87,3700.0,32.9,32.94,32.86,32.87,3700.0
2014-07-30 12:10:00,32.89,32.94,32.88,32.92,2600.0,32.89,32.94,32.88,32.92,2600.0
2014-07-30 12:20:00,32.86,32.97,32.86,32.96,1800.0,32.86,32.97,32.86,32.96,1800.0
2014-07-30 12:30:00,32.92,33.02,32.92,32.94,16600.0,32.92,33.02,32.92,32.94,16600.0
2014-07-30 12:40:00,32.93,32.93,32.89,32.89,300.0,32.93,32.93,32.89,32.89,300.0
2014-07-30 12:50:00,32.9,32.92,32.88,32.9,1800.0,32.9,32.92,32.88,32.9,1800.0
2014-07-30 13:00:00,32.91,32.92,32.88,32.89,2300.0,32.91,32.92,32.88,32.89,2300.0
2014-07-30 13:10:00,32.91,32.92,32.85,32.88,13300.0,32.91,32.92,32.85,32.88,13300.0
2014-07-30 13:20:00,32.93,32.93,32.8,32.81,2600.0,32.93,32.93,32.8,32.81,2600.0
2014-07-30 13:30:00,32.8,32.95,32.79,32.95,5300.0,32.8,32.95,32.79,32.95,5300.0
2014-07-30 13:40:00,32.95,32.96,32.93,32.93,14300.0,32.95,32.96,32.93,32.93,14300.0
2014-07-30 13:50:00,32.94,32.97,32.9,32.94,3600.0,32.94,32.97,32.9,32.94,3600.0
2014-07-30 14:00:00,32.96,33.02,32.86,32.99,49700.0,32.96,33.02,32.86,32.99,49700.0
2014-07-30 14:10:00,32.99,33.27,32.99,33.2,19400.0,32.99,33.27,32.99,33.2,19400.0
2014-07-30 14:20:00,33.17,33.19,33.07,33.15,3000.0,33.17,33.19,33.07,33.15,3000.0
2014-07-30 14:30:00,33.14,33.21,33.12,33.21,11600.0,33.14,33.21,33.12,33.21,11600.0
2014-07-30 14:40:00,33.17,33.24,33.14,33.19,7200.0,33.17,33.24,33.14,33.19,7200.0
2014-07-30 14:50:00,33.24,33.34,33.17,33.29,34100.0,33.24,33.34,33.17,33.29,34100.0
2014-07-30 15:00:00,33.28,33.4,33.2,33.36,23600.0,33.28,33.4,33.2,33.36,23600.0
2014-07-30 15:10:00,33.36,33.37,33.25,33.35,8300.0,33.36,33.37,33.25,33.35,8300.0
2014-07-30 15:20:00,33.38,33.38,33.19,33.36,17100.0,33.38,33.38,33.19,33.36,17100.0
2014-07-30 15:30:00,33.37,33.42,33.33,33.4,27200.0,33.37,33.42,33.33,33.4,27200.0
2014-07-30 15:40:00,33.4,33.42,33.35,33.38,10300.0,33.4,33.42,33.35,33.38,10300.0
2014-07-30 15:50:00,33.37,33.4,33.22,33.26,38200.0,33.37,33.4,33.22,33.26,38200.0
2014-07-31 09:30:00,33.14,33.18,32.85,33.0,5500.0,33.14,33.18,32.85,33.0,5500.0
2014-07-31 09:40:00,33.0,33.08,32.92,33.02,4000.0,33.0,33.08,32.92,33.02,4000.0
2014-07-31 09:50:00,33.02,33.02,32.74,32.93,56800.0,33.02,33.02,32.74,32.93,56800.0
2014-07-31 10:00:00,32.98,32.98,32.77,32.83,4200.0,32.98,32.98,32.77,32.83,4200.0
2014-07-31 10:10:00,32.76,32.88,32.76,32.8,2600.0,32.76,32.88,32.76,32.8,2600.0
2014-07-31 10:20:00,32.81,32.84,32.7,32.7,4800.0,32.81,32.84,32.7,32.7,4800.0
2014-07-31 10:30:00,32.69,32.7,32.49,32.49,5300.0,32.69,32.7,32.49,32.49,5300.0
2014-07-31 10:40:00,32.5,32.5,32.48,32.5,10000.0,32.5,32.5,32.48,32.5,10000.0
2014-07-31 10:50:00,32.5,32.52,32.46,32.5,8700.0,32.5,32.52,32.46,32.5,8700.0
2014-07-31 11:00:00,32.5,32.54,32.49,32.51,4700.0,32.5,32.54,32.49,32.51,4700.0
2014-07-31 11:10:00,32.52,32.6,32.51,32.6,3900.0,32.52,32.6,32.51,32.6,3900.0
2014-07-31 11:20:00,32.55,32.6,32.54,32.54,4400.0,32.55,32.6,32.54,32.54,4400.0
2014-07-31 11:30:00,32.55,32.59,32.53,32.55,12100.0,32.55,32.59,32.53,32.55,12100.0
2014-07-31 11:40:00,32.57,32.62,32.52,32.55,7800.0,32.57,32.62,32.52,32.55,7800.0
2014-07-31 11:50:00,32.55,32.59,32.48,32.57,3800.0,32.55,32.59,32.48,32.57,3800.0
2014-07-31 12:00:00,32.53,32.56,32.53,32.53,2500.0,32.53,32.56,32.53,32.53,2500.0
2014-07-31 12:10:00,32.52,32.53,32.46,32.5,8600.0,32.52,32.53,32.46,32.5,8600.0
2014-07-31 12:20:00,32.51,32.52,32.47,32.5,4100.0,32.51,32.52,32.47,32.5,4100.0
2014-07-31 12:30:00,32.5,32.59,32.47,32.54,2300.0,32.5,32.59,32.47,32.54,2300.0
2014-07-31 12:40:00,32.53,32.59,32.49,32.59,3800.0,32.53,32.59,32.49,32.59,3800.0
2014-07-31 12:50:00,32.58,32.58,32.57,32.58,700.0,32.58,32.58,32.57,32.58,700.0
2014-07-31 13:00:00,32.57,32.6,32.53,32.6,10000.0,32.57,32.6,32.53,32.6,10000.0
2014-07-31 13:10:00,32.6,32.65,32.58,32.59,5600.0,32.6,32.65,32.58,32.59,5600.0
2014-07-31 13:20:00,32.61,32.65,32.6,32.62,2100.0,32.61,32.65,32.6,32.62,2100.0
2014-07-31 13:30:00,32.62,32.65,32.62,32.64,2100.0,32.62,32.65,32.62,32.64,2100.0
2014-07-31 13:40:00,32.65,32.7,32.62,32.7,5500.0,32.65,32.7,32.62,32.7,5500.0
2014-07-31 13:50:00,32.7,32.71,32.65,32.7,5900.0,32.7,32.71,32.65,32.7,5900.0
2014-07-31 14:00:00,32.7,32.77,32.7,32.76,6500.0,32.7,32.77,32.7,32.76,6500.0
2014-07-31 14:10:00,32.77,32.88,32.72,32.86,9400.0,32.77,32.88,32.72,32.86,9400.0
2014-07-31 14:20:00,32.85,32.9,32.83,32.88,1800.0,32.85,32.9,32.83,32.88,1800.0
2014-07-31 14:30:00,32.86,32.86,32.81,32.82,2500.0,32.86,32.86,32.81,32.82,2500.0
2014-07-31 14:40:00,32.83,32.83,32.73,32.76,2300.0,32.83,32.83,32.73,32.76,2300.0
2014-07-31 14:50:00,32.73,32.79,32.71,32.71,2800.0,32.73,32.79,32.71,32.71,2800.0
2014-07-31 15:00:00,32.72,32.79,32.7,32.75,4000.0,32.72,32.79,32.7,32.75,4000.0
2014-07-31 15:10:00,32.74,32.74,32.68,32.7,4800.0,32.74,32.74,32.68,32.7,4800.0
2014-07-31 15:20:00,32.7,32.77,32.68,32.77,8500.0,32.7,32.77,32.68,32.77,8500.0
2014-07-31 15:30:00,32.76,32.81,32.69,32.69,12200.0,32.76,32.81,32.69,32.69,12200.0
2014-07-31 15:40:00,32.71,32.74,32.67,32.67,8800.0,32.71,32.74,32.67,32.67,8800.0
2014-07-31 15:50:00,32.66,32.75,32.61,32.75,52400.0,32.66,32.75,32.61,32.75,52400.0
2014-08-01 09:30:00,32.77,32.77,32.34,32.43,5400.0,32.77,32.77,32.34,32.43,5400.0
2014-08-01 09:40:00,32.44,32.49,32.4,32.45,1100.0,32.44,32.49,32.4,32.45,1100.0
2014-08-01 09:50:00,32.45,32.57,32.44,32.5,1400.0,32.45,32.57,32.44,32.5,1400.0
2014-08-01 10:00:00,32.45,32.5,32.43,32.5,4200.0,32.45,32.5,32.43,32.5,4200.0
2014-08-01 10:10:00,32.48,32.57,32.44,32.47,3900.0,32.48,32.57,32.44,32.47,3900.0
2014-08-01 10:20:00,32.48,32.51,32.39,32.45,6100.0,32.48,32.51,32.39,32.45,6100.0
2014-08-01 10:30:00,32.43,32.58,32.43,32.58,2600.0,32.43,32.58,32.43,32.58,2600.0
2014-08-01 10:40:00,32.62,32.62,32.48,32.5,5000.0,32.62,32.62,32.48,32.5,5000.0
2014-08-01 10:50:00,32.5,32.5,32.47,32.5,3100.0,32.5,32.5,32.47,32.5,3100.0
2014-08-01 11:00:00,32.51,32.53,32.4,32.4,7000.0,32.51,32.53,32.4,32.4,7000.0
2014-08-01 11:10:00,32.4,32.42,32.25,32.26,8200.0,32.4,32.42,32.25,32.26,8200.0
2014-08-01 11:20:00,32.21,32.26,32.14,32.18,8100.0,32.21,32.26,32.14,32.18,8100.0
2014-08-01 11:30:00,32.23,32.23,32.18,32.23,600.0,32.23,32.23,32.18,32.23,600.0
2014-08-01 11:40:00,32.18,32.22,32.08,32.08,3500.0,32.18,32.22,32.08,32.08,3500.0
2014-08-01 11:50:00,32.07,32.07,31.93,31.98,4100.0,32.07,32.07,31.93,31.98,4100.0
2014-08-01 12:00:00,31.97,32.03,31.94,32.03,2000.0,31.97,32.03,31.94,32.03,2000.0
2014-08-01 12:10:00,31.98,32.2,31.97,32.2,8200.0,31.98,32.2,31.97,32.2,8200.0
2014-08-01 12:20:00,32.22,32.27,32.15,32.15,2100.0,32.22,32.27,32.15,32.15,2100.0
2014-08-01 12:30:00,32.18,32.26,32.15,32.16,2200.0,32.18,32.26,32.15,32.16,2200.0
2014-08-01 12:40:00,32.16,32.24,32.15,32.18,2400.0,32.16,32.24,32.15,32.18,2400.0
2014-08-01 12:50:00,32.17,32.17,32.11,32.13,9500.0,32.17,32.17,32.11,32.13,9500.0
2014-08-01 13:00:00,32.13,32.29,32.13,32.29,2200.0,32.13,32.29,32.13,32.29,2200.0
2014-08-01 13:10:00,32.23,32.29,32.2,32.29,900.0,32.23,32.29,32.2,32.29,900.0
2014-08-01 13:20:00,32.26,32.31,32.26,32.3,1200.0,32.26,32.31,32.26,32.3,1200.0
2014-08-01 13:30:00,32.31,32.31,32.2,32.3,6400.0,32.31,32.31,32.2,32.3,6400.0
2014-08-01 13:40:00,32.3,32.31,32.29,32.31,400.0,32.3,32.31,32.29,32.31,400.0
2014-08-01 13:50:00,32.34,32.41,32.29,32.41,3800.0,32.34,32.41,32.29,32.41,3800.0
2014-08-01 14:00:00,32.42,32.51,32.38,32.49,1900.0,32.42,32.51,32.38,32.49,1900.0
2014-08-01 14:10:00,32.53,32.62,32.44,32.62,6000.0,32.53,32.62,32.44,32.62,6000.0
2014-08-01 14:20:00,32.61,32.61,32.53,32.57,3300.0,32.61,32.61,32.53,32.57,3300.0
2014-08-01 14:30:00,32.54,32.55,32.51,32.55,2800.0,32.54,32.55,32.51,32.55,2800.0
2014-08-01 14:40:00,32.57,32.57,32.52,32.55,2700.0,32.57,32.57,32.52,32.55,2700.0
2014-08-01 14:50:00,32.52,32.58,32.52,32.56,3200.0,32.52,32.58,32.52,32.56,3200.0
2014-08-01 15:00:00,32.53,32.64,32.53,32.6,4100.0,32.53,32.64,32.53,32.6,4100.0
2014-08-01 15:10:00,32.56,32.59,32.54,32.57,3300.0,32.56,32.59,32.54,32.57,3300.0
2014-08-01 15:20:00,32.62,32.62,32.55,32.57,4900.0,32.62,32.62,32.55,32.57,4900.0
2014-08-01 15:30:00,32.57,32.67,32.54,32.63,16900.0,32.57,32.67,32.54,32.63,16900.0
2014-08-01 15:40:00,32.62,32.64,32.54,32.59,13900.0,32.62,32.64,32.54,32.59,13900.0
2014-08-01 15:50:00,32.59,32.63,32.52,32.55,37400.0,32.59,32.63,32.52,32.55,37400.0
2014-08-04 09:30:00,32.6,32.87,32.49,32.76,2800.0,32.6,32.87,32.49,32.76,2800.0
2014-08-04 09:40:00,32.68,32.79,32.68,32.73,1700.0,32.68,32.79,32.68,32.73,1700.0
2014-08-04 09:50:00,32.79,32.91,32.79,32.86,1600.0,32.79,32.91,32.79,32.86,1600.0
2014-08-04 10:00:00,32.83,32.98,32.73,32.79,6000.0,32.83,32.98,32.73,32.79,6000.0
2014-08-04 10:10:00,32.84,32.84,32.55,32.76,8800.0,32.84,32.84,32.55,32.76,8800.0
2014-08-04 10:20:00,32.75,32.8,32.71,32.71,4500.0,32.75,32.8,32.71,32.71,4500.0
2014-08-04 10:30:00,32.68,32.71,32.59,32.59,2800.0,32.68,32.71,32.59,32.59,2800.0
2014-08-04 10:40:00,32.59,32.65,32.53,32.53,4700.0,32.59,32.65,32.53,32.53,4700.0
2014-08-04 10:50:00,32.58,32.71,32.55,32.55,10300.0,32.58,32.71,32.55,32.55,10300.0
2014-08-04 11:00:00,32.55,32.71,32.54,32.71,5200.0,32.55,32.71,32.54,32.71,5200.0
2014-08-04 11:10:00,32.68,32.73,32.59,32.69,4200.0,32.68,32.73,32.59,32.69,4200.0
2014-08-04 11:20:00,32.7,32.8,32.7,32.8,2500.0,32.7,32.8,32.7,32.8,2500.0
2014-08-04 11:30:00,32.8,32.8,32.76,32.8,500.0,32.8,32.8,32.76,32.8,500.0
2014-08-04 11:40:00,32.83,32.84,32.7,32.75,5500.0,32.83,32.84,32.7,32.75,5500.0
2014-08-04 11:50:00,32.77,32.77,32.65,32.65,4000.0,32.77,32.77,32.65,32.65,4000.0
2014-08-04 12:00:00,32.66,32.81,32.65,32.81,10300.0,32.66,32.81,32.65,32.81,10300.0
2014-08-04 12:10:00,32.8,32.84,32.75,32.84,2600.0,32.8,32.84,32.75,32.84,2600.0
2014-08-04 12:20:00,32.83,32.94,32.82,32.88,1300.0,32.83,32.94,32.82,32.88,1300.0
2014-08-04 12:30:00,32.87,32.87,32.75,32.75,1800.0,32.87,32.87,32.75,32.75,1800.0
2014-08-04 12:40:00,32.75,32.81,32.72,32.72,2500.0,32.75,32.81,32.72,32.72,2500.0
2014-08-04 12:50:00,32.72,32.77,32.71,32.77,1400.0,32.72,32.77,32.71,32.77,1400.0
2014-08-04 13:00:00,32.74,32.8,32.73,32.78,1700.0,32.74,32.8,32.73,32.78,1700.0
2014-08-04 13:10:00,32.78,32.78,32.7,32.74,2100.0,32.78,32.78,32.7,32.74,2100.0
2014-08-04 13:20:00,32.72,32.74,32.7,32.71,1000.0,32.72,32.74,32.7,32.71,1000.0
2014-08-04 13:30:00,32.73,32.75,32.65,32.65,4900.0,32.73,32.75,32.65,32.65,4900.0
2014-08-04 13:40:00,32.68,32.7,32.65,32.7,2700.0,32.68,32.7,32.65,32.7,2700.0
2014-08-04 13:50:00,32.74,32.75,32.68,32.69,2300.0,32.74,32.75,32.68,32.69,2300.0
2014-08-04 14:00:00,32.74,32.76,32.68,32.68,1800.0,32.74,32.76,32.68,32.68,1800.0
2014-08-04 14:10:00,32.7,32.72,32.68,32.7,1400.0,32.7,32.72,32.68,32.7,1400.0
2014-08-04 14:20:00,32.69,32.75,32.69,32.73,1500.0,32.69,32.75,32.69,32.73,1500.0
2014-08-04 14:30:00,32.72,32.75,32.7,32.73,4100.0,32.72,32.75,32.7,32.73,4100.0
2014-08-04 14:40:00,32.75,32.75,32.68,32.72,3000.0,32.75,32.75,32.68,32.72,3000.0
2014-08-04 14:50:00,32.71,32.74,32.69,32.71,1700.0,32.71,32.74,32.69,32.71,1700.0
2014-08-04 15:00:00,32.7,32.72,32.67,32.69,3700.0,32.7,32.72,32.67,32.69,3700.0
2014-08-04 15:10:00,32.7,32.76,32.68,32.74,9100.0,32.7,32.76,32.68,32.74,9100.0
2014-08-04 15:20:00,32.73,32.73,32.65,32.71,3900.0,32.73,32.73,32.65,32.71,3900.0
2014-08-04 15:30:00,32.72,32.73,32.69,32.73,6100.0,32.72,32.73,32.69,32.73,6100.0
2014-08-04 15:40:00,32.74,32.74,32.66,32.71,22200.0,32.74,32.74,32.66,32.71,22200.0
2014-08-04 15:50:00,32.7,32.74,32.58,32.59,42200.0,32.7,32.74,32.58,32.59,42200.0
2014-08-05 09:30:00,32.57,32.76,32.38,32.75,7500.0,32.57,32.76,32.38,32.75,7500.0
2014-08-05 09:40:00,32.82,32.93,32.78,32.84,55500.0,32.82,32.93,32.78,32.84,55500.0
2014-08-05 09:50:00,32.83,32.85,32.71,32.76,5500.0,32.83,32.85,32.71,32.76,5500.0
2014-08-05 10:00:00,32.76,32.82,32.7,32.82,3200.0,32.76,32.82,32.7,32.82,3200.0
2014-08-05 10:10:00,32.81,32.95,32.78,32.83,7400.0,32.81,32.95,32.78,32.83,7400.0
2014-08-05 10:20:00,32.85,32.92,32.85,32.89,2400.0,32.85,32.92,32.85,32.89,2400.0
2014-08-05 10:30:00,32.87,33.07,32.84,32.84,6500.0,32.87,33.07,32.84,32.84,6500.0
2014-08-05 10:40:00,32.89,32.9,32.75,32.85,4200.0,32.89,32.9,32.75,32.85,4200.0
2014-08-05 10:50:00,32.88,32.88,32.72,32.75,5400.0,32.88,32.88,32.72,32.75,5400.0
2014-08-05 11:00:00,32.8,32.94,32.75,32.76,10200.0,32.8,32.94,32.75,32.76,10200.0
2014-08-05 11:10:00,32.76,33.0,32.73,32.93,10200.0,32.76,33.0,32.73,32.93,10200.0
2014-08-05 11:20:00,32.94,32.94,32.82,32.85,6500.0,32.94,32.94,32.82,32.85,6500.0
2014-08-05 11:30:00,32.89,32.9,32.85,32.88,1200.0,32.89,32.9,32.85,32.88,1200.0
2014-08-05 11:40:00,32.92,33.01,32.92,32.96,2000.0,32.92,33.01,32.92,32.96,2000.0
2014-08-05 11:50:00,32.97,33.03,32.92,32.97,4900.0,32.97,33.03,32.92,32.97,4900.0
2014-08-05 12:00:00,32.96,33.01,32.95,32.99,2800.0,32.96,33.01,32.95,32.99,2800.0
2014-08-05 12:10:00,32.96,33.02,32.92,32.98,14300.0,32.96,33.02,32.92,32.98,14300.0
2014-08-05 12:20:00,32.96,33.08,32.96,33.08,18800.0,32.96,33.08,32.96,33.08,18800.0
2014-08-05 12:30:00,33.08,33.15,33.05,33.05,9600.0,33.08,33.15,33.05,33.05,9600.0
2014-08-05 12:40:00,33.1,33.18,33.07,33.17,3900.0,33.1,33.18,33.07,33.17,3900.0
2014-08-05 12:50:00,33.17,33.2,33.15,33.17,2000.0,33.17,33.2,33.15,33.17,2000.0
2014-08-05 13:00:00,33.18,33.18,33.08,33.11,4000.0,33.18,33.18,33.08,33.11,4000.0
2014-08-05 13:10:00,33.11,33.11,33.01,33.01,2600.0,33.11,33.11,33.01,33.01,2600.0
2014-08-05 13:20:00,33.13,33.13,32.99,32.99,2800.0,33.13,33.13,32.99,32.99,2800.0
2014-08-05 13:30:00,32.97,32.97,32.7,32.7,5300.0,32.97,32.97,32.7,32.7,5300.0
2014-08-05 13:40:00,32.68,32.7,32.63,32.63,1800.0,32.68,32.7,32.63,32.63,1800.0
2014-08-05 13:50:00,32.63,32.8,32.6,32.71,4000.0,32.63,32.8,32.6,32.71,4000.0
2014-08-05 14:00:00,32.71,32.71,32.57,32.6,5100.0,32.71,32.71,32.57,32.6,5100.0
2014-08-05 14:10:00,32.58,32.78,32.58,32.74,3300.0,32.58,32.78,32.58,32.74,3300.0
2014-08-05 14:20:00,32.73,32.79,32.7,32.76,6200.0,32.73,32.79,32.7,32.76,6200.0
2014-08-05 14:30:00,32.76,32.97,32.76,32.89,3100.0,32.76,32.97,32.76,32.89,3100.0
2014-08-05 14:40:00,32.85,32.85,32.7,32.7,3700.0,32.85,32.85,32.7,32.7,3700.0
2014-08-05 14:50:00,32.72,32.91,32.72,32.77,6400.0,32.72,32.91,32.72,32.77,6400.0
2014-08-05 15:00:00,32.77,32.81,32.63,32.78,5800.0,32.77,32.81,32.63,32.78,5800.0
2014-08-05 15:10:00,32.82,32.84,32.7,32.7,7700.0,32.82,32.84,32.7,32.7,7700.0
2014-08-05 15:20:00,32.72,32.82,32.71,32.73,6600.0,32.72,32.82,32.71,32.73,6600.0
2014-08-05 15:30:00,32.74,32.85,32.74,32.82,6500.0,32.74,32.85,32.74,32.82,6500.0
2014-08-05 15:40:00,32.85,32.93,32.81,32.88,15200.0,32.85,32.93,32.81,32.88,15200.0
2014-08-05 15:50:00,32.87,32.93,32.83,32.86,26800.0,32.87,32.93,32.83,32.86,26800.0
2014-08-06 09:30:00,32.41,32.73,32.38,32.52,8400.0,32.41,32.73,32.38,32.52,8400.0
2014-08-06 09:40:00,32.44,32.53,32.33,32.53,3300.0,32.44,32.53,32.33,32.53,3300.0
2014-08-06 09:50:00,32.54,32.6,32.34,32.48,1400.0,32.54,32.6,32.34,32.48,1400.0
2014-08-06 10:00:00,32.43,32.43,32.29,32.32,4600.0,32.43,32.43,32.29,32.32,4600.0
2014-08-06 10:10:00,32.35,32.38,32.26,32.26,3400.0,32.35,32.38,32.26,32.26,3400.0
2014-08-06 10:20:00,32.25,32.47,32.25,32.47,7200.0,32.25,32.47,32.25,32.47,7200.0
2014-08-06 10:30:00,32.48,32.58,32.31,32.36,4000.0,32.48,32.58,32.31,32.36,4000.0
2014-08-06 10:40:00,32.35,32.51,32.35,32.45,3600.0,32.35,32.51,32.35,32.45,3600.0
2014-08-06 10:50:00,32.5,32.6,32.47,32.53,5300.0,32.5,32.6,32.47,32.53,5300.0
2014-08-06 11:00:00,32.59,32.6,32.45,32.54,3400.0,32.59,32.6,32.45,32.54,3400.0
2014-08-06 11:10:00,32.54,32.63,32.52,32.55,2800.0,32.54,32.63,32.52,32.55,2800.0
2014-08-06 11:20:00,32.55,32.67,32.47,32.47,5700.0,32.55,32.67,32.47,32.47,5700.0
2014-08-06 11:30:00,32.51,32.58,32.44,32.44,6100.0,32.51,32.58,32.44,32.44,6100.0
2014-08-06 11:40:00,32.44,32.62,32.43,32.51,4200.0,32.44,32.62,32.43,32.51,4200.0
2014-08-06 11:50:00,32.56,32.67,32.51,32.67,8700.0,32.56,32.67,32.51,32.67,8700.0
2014-08-06 12:00:00,32.74,32.86,32.74,32.83,1400.0,32.74,32.86,32.74,32.83,1400.0
2014-08-06 12:10:00,32.83,32.83,32.7,32.77,4000.0,32.83,32.83,32.7,32.77,4000.0
2014-08-06 12:20:00,32.79,32.85,32.75,32.82,1900.0,32.79,32.85,32.75,32.82,1900.0
2014-08-06 12:30:00,32.85,32.85,32.64,32.65,6400.0,32.85,32.85,32.64,32.65,6400.0
2014-08-06 12:40:00,32.68,32.83,32.67,32.67,3500.0,32.68,32.83,32.67,32.67,3500.0
2014-08-06 12:50:00,32.61,32.72,32.58,32.69,3200.0,32.61,32.72,32.58,32.69,3200.0
2014-08-06 13:00:00,32.69,32.72,32.61,32.66,2300.0,32.69,32.72,32.61,32.66,2300.0
2014-08-06 13:10:00,32.68,32.75,32.64,32.75,1500.0,32.68,32.75,32.64,32.75,1500.0
2014-08-06 13:20:00,32.78,32.78,32.75,32.75,1400.0,32.78,32.78,32.75,32.75,1400.0
2014-08-06 13:30:00,32.75,32.77,32.68,32.69,3300.0,32.75,32.77,32.68,32.69,3300.0
2014-08-06 13:40:00,32.69,32.74,32.66,32.66,3100.0,32.69,32.74,32.66,32.66,3100.0
2014-08-06 13:50:00,32.66,32.69,32.62,32.62,2800.0,32.66,32.69,32.62,32.62,2800.0
2014-08-06 14:00:00,32.62,32.71,32.62,32.71,12000.0,32.62,32.71,32.62,32.71,12000.0
2014-08-06 14:10:00,32.73,32.77,32.71,32.76,2900.0,32.73,32.77,32.71,32.76,2900.0
2014-08-06 14:20:00,32.74,32.75,32.7,32.72,2000.0,32.74,32.75,32.7,32.72,2000.0
2014-08-06 14:30:00,32.74,32.81,32.67,32.78,41500.0,32.74,32.81,32.67,32.78,41500.0
2014-08-06 14:40:00,32.76,32.84,32.74,32.83,5100.0,32.76,32.84,32.74,32.83,5100.0
2014-08-06 14:50:00,32.83,32.88,32.73,32.8,16200.0,32.83,32.88,32.73,32.8,16200.0
2014-08-06 15:00:00,32.82,32.84,32.71,32.74,25000.0,32.82,32.84,32.71,32.74,25000.0
2014-08-06 15:10:00,32.76,32.76,32.74,32.75,5100.0,32.76,32.76,32.74,32.75,5100.0
2014-08-06 15:20:00,32.76,32.78,32.72,32.72,8600.0,32.76,32.78,32.72,32.72,8600.0
2014-08-06 15:30:00,32.73,32.8,32.73,32.77,18400.0,32.73,32.8,32.73,32.77,18400.0
2014-08-06 15:40:00,32.77,32.8,32.73,32.75,20100.0,32.77,32.8,32.73,32.75,20100.0
2014-08-06 15:50:00,32.75,32.83,32.72,32.78,38100.0,32.75,32.83,32.72,32.78,38100.0
2014-08-07 09:30:00,33.01,33.25,32.74,32.99,9600.0,33.01,33.25,32.74,32.99,9600.0
2014-08-07 09:40:00,32.94,33.11,32.91,32.94,4300.0,32.94,33.11,32.91,32.94,4300.0
2014-08-07 09:50:00,33.0,33.09,32.9,33.09,7100.0,33.0,33.09,32.9,33.09,7100.0
2014-08-07 10:00:00,33.04,33.11,32.91,32.97,3200.0,33.04,33.11,32.91,32.97,3200.0
2014-08-07 10:10:00,32.93,32.98,32.8,32.8,5100.0,32.93,32.98,32.8,32.8,5100.0
2014-08-07 10:20:00,32.83,32.83,32.68,32.79,7800.0,32.83,32.83,32.68,32.79,7800.0
2014-08-07 10:30:00,32.76,32.97,32.76,32.95,900.0,32.76,32.97,32.76,32.95,900.0
2014-08-07 10:40:00,32.95,32.95,32.66,32.66,4800.0,32.95,32.95,32.66,32.66,4800.0
2014-08-07 10:50:00,32.74,32.75,32.6,32.75,4000.0,32.74,32.75,32.6,32.75,4000.0
2014-08-07 11:00:00,32.77,32.77,32.67,32.72,3600.0,32.77,32.77,32.67,32.72,3600.0
2014-08-07 11:10:00,32.72,32.76,32.66,32.75,3600.0,32.72,32.76,32.66,32.75,3600.0
2014-08-07 11:20:00,32.79,32.91,32.75,32.89,2000.0,32.79,32.91,32.75,32.89,2000.0
2014-08-07 11:30:00,32.86,32.98,32.84,32.94,4400.0,32.86,32.98,32.84,32.94,4400.0
2014-08-07 11:40:00,32.95,32.95,32.58,32.62,5700.0,32.95,32.95,32.58,32.62,5700.0
2014-08-07 11:50:00,32.64,32.67,32.61,32.64,2500.0,32.64,32.67,32.61,32.64,2500.0
2014-08-07 12:00:00,32.7,32.77,32.62,32.72,2300.0,32.7,32.77,32.62,32.72,2300.0
2014-08-07 12:10:00,32.73,32.73,32.67,32.72,1700.0,32.73,32.73,32.67,32.72,1700.0
2014-08-07 12:20:00,32.69,32.73,32.67,32.69,2800.0,32.69,32.73,32.67,32.69,2800.0
2014-08-07 12:30:00,32.68,32.71,32.62,32.66,2500.0,32.68,32.71,32.62,32.66,2500.0
2014-08-07 12:40:00,32.66,32.66,32.44,32.44,6300.0,32.66,32.66,32.44,32.44,6300.0
2014-08-07 12:50:00,32.47,32.47,32.42,32.45,2600.0,32.47,32.47,32.42,32.45,2600.0
2014-08-07 13:00:00,32.45,32.48,32.43,32.47,5900.0,32.45,32.48,32.43,32.47,5900.0
2014-08-07 13:10:00,32.48,32.48,32.43,32.47,500.0,32.48,32.48,32.43,32.47,500.0
2014-08-07 13:20:00,32.46,32.48,32.43,32.48,2100.0,32.46,32.48,32.43,32.48,2100.0
2014-08-07 13:30:00,32.45,32.48,32.44,32.48,1000.0,32.45,32.48,32.44,32.48,1000.0
2014-08-07 13:40:00,32.45,32.48,32.42,32.48,5500.0,32.45,32.48,32.42,32.48,5500.0
2014-08-07 13:50:00,32.45,32.48,32.43,32.48,2600.0,32.45,32.48,32.43,32.48,2600.0
2014-08-07 14:00:00,32.48,32.58,32.47,32.58,2600.0,32.48,32.58,32.47,32.58,2600.0
2014-08-07 14:10:00,32.54,32.54,32.49,32.49,6200.0,32.54,32.54,32.49,32.49,6200.0
2014-08-07 14:20:00,32.5,32.51,32.49,32.5,1700.0,32.5,32.51,32.49,32.5,1700.0
2014-08-07 14:30:00,32.49,32.52,32.49,32.5,2900.0,32.49,32.52,32.49,32.5,2900.0
2014-08-07 14:40:00,32.5,32.5,32.48,32.49,5100.0,32.5,32.5,32.48,32.49,5100.0
2014-08-07 14:50:00,32.48,32.5,32.46,32.46,6000.0,32.48,32.5,32.46,32.46,6000.0
2014-08-07 15:00:00,32.42,32.46,32.42,32.43,4800.0,32.42,32.46,32.42,32.43,4800.0
2014-08-07 15:10:00,32.43,32.44,32.36,32.36,4300.0,32.43,32.44,32.36,32.36,4300.0
2014-08-07 15:20:00,32.36,32.36,32.26,32.32,6100.0,32.36,32.36,32.26,32.32,6100.0
2014-08-07 15:30:00,32.36,32.4,32.31,32.4,6400.0,32.36,32.4,32.31,32.4,6400.0
2014-08-07 15:40:00,32.41,32.46,32.39,32.43,12000.0,32.41,32.46,32.39,32.43,12000.0
2014-08-07 15:50:00,32.44,32.46,32.25,32.27,39100.0,32.44,32.46,32.25,32.27,39100.0
2014-08-08 09:30:00,32.32,32.36,32.08,32.18,4400.0,32.32,32.36,32.08,32.18,4400.0
2014-08-08 09:40:00,32.18,32.27,32.18,32.23,900.0,32.18,32.27,32.18,32.23,900.0
2014-08-08 09:50:00,32.28,32.5,32.28,32.5,17700.0,32.28,32.5,32.28,32.5,17700.0
2014-08-08 10:00:00,32.55,32.76,32.5,32.74,4600.0,32.55,32.76,32.5,32.74,4600.0
2014-08-08 10:10:00,32.79,32.85,32.78,32.85,2100.0,32.79,32.85,32.78,32.85,2100.0
2014-08-08 10:20:00,32.82,32.82,32.76,32.82,2100.0,32.82,32.82,32.76,32.82,2100.0
2014-08-08 10:30:00,32.8,32.86,32.76,32.8,3300.0,32.8,32.86,32.76,32.8,3300.0
2014-08-08 10:40:00,32.87,32.99,32.87,32.97,3600.0,32.87,32.99,32.87,32.97,3600.0
2014-08-08 10:50:00,33.0,33.15,32.9,32.92,7500.0,33.0,33.15,32.9,32.92,7500.0
2014-08-08 11:00:00,32.92,32.96,32.87,32.91,3200.0,32.92,32.96,32.87,32.91,3200.0
2014-08-08 11:10:00,32.97,33.03,32.93,33.02,3100.0,32.97,33.03,32.93,33.02,3100.0
2014-08-08 11:20:00,33.0,33.04,32.92,33.03,5000.0,33.0,33.04,32.92,33.03,5000.0
2014-08-08 11:30:00,33.01,33.06,32.94,32.98,3700.0,33.01,33.06,32.94,32.98,3700.0
2014-08-08 11:40:00,32.99,33.03,32.95,33.03,2400.0,32.99,33.03,32.95,33.03,2400.0
2014-08-08 11:50:00,32.99,33.05,32.97,33.05,4500.0,32.99,33.05,32.97,33.05,4500.0
2014-08-08 12:00:00,33.09,33.17,33.06,33.06,2400.0,33.09,33.17,33.06,33.06,2400.0
2014-08-08 12:10:00,33.06,33.19,33.05,33.17,5700.0,33.06,33.19,33.05,33.17,5700.0
2014-08-08 12:20:00,33.15,33.21,33.15,33.21,5400.0,33.15,33.21,33.15,33.21,5400.0
2014-08-08 12:30:00,33.2,33.24,33.2,33.23,2400.0,33.2,33.24,33.2,33.23,2400.0
2014-08-08 12:40:00,33.21,33.25,33.2,33.21,3600.0,33.21,33.25,33.2,33.21,3600.0
2014-08-08 12:50:00,33.2,33.22,33.2,33.21,16900.0,33.2,33.22,33.2,33.21,16900.0
2014-08-08 13:00:00,33.22,33.28,33.2,33.28,4600.0,33.22,33.28,33.2,33.28,4600.0
2014-08-08 13:10:00,33.28,33.34,33.27,33.31,3000.0,33.28,33.34,33.27,33.31,3000.0
2014-08-08 13:20:00,33.33,33.39,33.33,33.38,3800.0,33.33,33.39,33.33,33.38,3800.0
2014-08-08 13:30:00,33.39,33.39,33.27,33.27,10400.0,33.39,33.39,33.27,33.27,10400.0
2014-08-08 13:40:00,33.26,33.31,33.26,33.27,2400.0,33.26,33.31,33.26,33.27,2400.0
2014-08-08 13:50:00,33.27,33.28,33.26,33.26,1900.0,33.27,33.28,33.26,33.26,1900.0
2014-08-08 14:00:00,33.26,33.29,33.25,33.25,4000.0,33.26,33.29,33.25,33.25,4000.0
2014-08-08 14:10:00,33.23,33.25,33.2,33.2,1200.0,33.23,33.25,33.2,33.2,1200.0
2014-08-08 14:20:00,33.2,33.22,33.14,33.19,5600.0,33.2,33.22,33.14,33.19,5600.0
2014-08-08 14:30:00,33.22,33.22,33.18,33.19,1000.0,33.22,33.22,33.18,33.19,1000.0
2014-08-08 14:40:00,33.23,33.3,33.23,33.25,3000.0,33.23,33.3,33.23,33.25,3000.0
2014-08-08 14:50:00,33.27,33.31,33.18,33.18,11000.0,33.27,33.31,33.18,33.18,11000.0
2014-08-08 15:00:00,33.14,33.16,33.09,33.09,3300.0,33.14,33.16,33.09,33.09,3300.0
2014-08-08 15:10:00,33.07,33.11,33.03,33.1,4400.0,33.07,33.11,33.03,33.1,4400.0
2014-08-08 15:20:00,33.11,33.2,33.1,33.19,3800.0,33.11,33.2,33.1,33.19,3800.0
2014-08-08 15:30:00,33.2,33.2,33.15,33.18,7600.0,33.2,33.2,33.15,33.18,7600.0
2014-08-08 15:40:00,33.2,33.27,33.17,33.19,25500.0,33.2,33.27,33.17,33.19,25500.0
2014-08-08 15:50:00,33.18,33.26,33.1,33.25,32900.0,33.18,33.26,33.1,33.25,32900.0
2014-08-11 09:30:00,33.42,33.98,33.42,33.72,1700.0,33.42,33.98,33.42,33.72,1700.0
2014-08-11 09:40:00,33.6,33.6,33.31,33.46,2300.0,33.6,33.6,33.31,33.46,2300.0
2014-08-11 09:50:00,33.39,33.47,33.25,33.25,3000.0,33.39,33.47,33.25,33.25,3000.0
2014-08-11 10:00:00,33.32,33.32,32.95,32.95,3800.0,33.32,33.32,32.95,32.95,3800.0
2014-08-11 10:10:00,32.92,33.05,32.91,32.91,2700.0,32.92,33.05,32.91,32.91,2700.0
2014-08-11 10:20:00,32.98,33.06,32.91,32.98,5400.0,32.98,33.06,32.91,32.98,5400.0
2014-08-11 10:30:00,32.93,32.99,32.92,32.95,3200.0,32.93,32.99,32.92,32.95,3200.0
2014-08-11 10:40:00,33.01,33.01,32.92,32.93,3400.0,33.01,33.01,32.92,32.93,3400.0
2014-08-11 10:50:00,32.92,32.93,32.81,32.81,4100.0,32.92,32.93,32.81,32.81,4100.0
2014-08-11 11:00:00,32.79,32.87,32.7,32.84,8500.0,32.79,32.87,32.7,32.84,8500.0
2014-08-11 11:10:00,32.83,33.11,32.83,33.03,11000.0,32.83,33.11,32.83,33.03,11000.0
2014-08-11 11:20:00,33.01,33.07,32.89,32.94,2500.0,33.01,33.07,32.89,32.94,2500.0
2014-08-11 11:30:00,32.96,33.03,32.88,33.03,1700.0,32.96,33.03,32.88,33.03,1700.0
2014-08-11 11:40:00,32.97,33.09,32.97,33.09,600.0,32.97,33.09,32.97,33.09,600.0
2014-08-11 11:50:00,33.05,33.2,33.04,33.2,1000.0,33.05,33.2,33.04,33.2,1000.0
2014-08-11 12:00:00,33.17,33.24,33.16,33.16,2200.0,33.17,33.24,33.16,33.16,2200.0
2014-08-11 12:10:00,33.15,33.22,33.15,33.22,400.0,33.15,33.22,33.15,33.22,400.0
2014-08-11 12:20:00,33.18,33.34,33.18,33.34,900.0,33.18,33.34,33.18,33.34,900.0
2014-08-11 12:30:00,33.35,33.5,33.35,33.5,1200.0,33.35,33.5,33.35,33.5,1200.0
2014-08-11 12:40:00,33.43,33.56,33.35,33.35,2600.0,33.43,33.56,33.35,33.35,2600.0
2014-08-11 12:50:00,33.33,33.39,33.21,33.21,7500.0,33.33,33.39,33.21,33.21,7500.0
2014-08-11 13:00:00,33.29,33.38,33.29,33.35,3800.0,33.29,33.38,33.29,33.35,3800.0
2014-08-11 13:10:00,33.41,33.43,33.34,33.35,12600.0,33.41,33.43,33.34,33.35,12600.0
2014-08-11 13:20:00,33.36,33.43,33.36,33.43,20700.0,33.36,33.43,33.36,33.43,20700.0
2014-08-11 13:30:00,33.43,33.71,33.37,33.65,24200.0,33.43,33.71,33.37,33.65,24200.0
2014-08-11 13:40:00,33.69,33.69,33.59,33.62,4600.0,33.69,33.69,33.59,33.62,4600.0
2014-08-11 13:50:00,33.66,33.67,33.56,33.56,3800.0,33.66,33.67,33.56,33.56,3800.0
2014-08-11 14:00:00,33.61,33.62,33.51,33.54,3400.0,33.61,33.62,33.51,33.54,3400.0
2014-08-11 14:10:00,33.51,33.56,33.47,33.47,3300.0,33.51,33.56,33.47,33.47,3300.0
2014-08-11 14:20:00,33.49,33.49,33.35,33.4,22100.0,33.49,33.49,33.35,33.4,22100.0
2014-08-11 14:30:00,33.35,33.44,33.26,33.39,2900.0,33.35,33.44,33.26,33.39,2900.0
2014-08-11 14:40:00,33.4,33.54,33.4,33.53,1900.0,33.4,33.54,33.4,33.53,1900.0
2014-08-11 14:50:00,33.51,33.53,33.45,33.5,1500.0,33.51,33.53,33.45,33.5,1500.0
2014-08-11 15:00:00,33.48,33.59,33.48,33.56,2400.0,33.48,33.59,33.48,33.56,2400.0
2014-08-11 15:10:00,33.55,33.58,33.49,33.51,5100.0,33.55,33.58,33.49,33.51,5100.0
2014-08-11 15:20:00,33.5,33.5,33.39,33.39,3700.0,33.5,33.5,33.39,33.39,3700.0
2014-08-11 15:30:00,33.39,33.42,33.34,33.42,26200.0,33.39,33.42,33.34,33.42,26200.0
2014-08-11 15:40:00,33.39,33.44,33.32,33.34,34200.0,33.39,33.44,33.32,33.34,34200.0
2014-08-11 15:50:00,33.33,33.35,33.28,33.29,22000.0,33.33,33.35,33.28,33.29,22000.0
2014-08-12 09:30:00,33.16,33.43,33.16,33.42,3900.0,33.16,33.43,33.16,33.42,3900.0
2014-08-12 09:40:00,33.4,33.4,33.4,33.4,100.0,33.4,33.4,33.4,33.4,100.0
2014-08-12 09:50:00,33.39,33.43,33.32,33.37,4400.0,33.39,33.43,33.32,33.37,4400.0
2014-08-12 10:00:00,33.4,33.41,33.2,33.24,3100.0,33.4,33.41,33.2,33.24,3100.0
2014-08-12 10:10:00,33.24,33.31,33.21,33.23,1900.0,33.24,33.31,33.21,33.23,1900.0
2014-08-12 10:20:00,33.32,33.41,33.32,33.38,1500.0,33.32,33.41,33.32,33.38,1500.0
2014-08-12 10:30:00,33.36,33.37,33.12,33.18,4000.0,33.36,33.37,33.12,33.18,4000.0
2014-08-12 10:40:00,33.18,33.18,32.92,32.99,6900.0,33.18,33.18,32.92,32.99,6900.0
2014-08-12 10:50:00,33.02,33.13,32.98,33.09,2900.0,33.02,33.13,32.98,33.09,2900.0
2014-08-12 11:00:00,33.13,33.13,32.86,32.86,12400.0,33.13,33.13,32.86,32.86,12400.0
2014-08-12 11:10:00,32.89,32.92,32.77,32.79,57700.0,32.89,32.92,32.77,32.79,57700.0
2014-08-12 11:20:00,32.73,32.95,32.73,32.94,3500.0,32.73,32.95,32.73,32.94,3500.0
2014-08-12 11:30:00,32.98,33.05,32.95,32.97,31800.0,32.98,33.05,32.95,32.97,31800.0
2014-08-12 11:40:00,32.95,33.12,32.95,33.09,1300.0,32.95,33.12,32.95,33.09,1300.0
2014-08-12 11:50:00,33.11,33.23,33.11,33.21,1900.0,33.11,33.23,33.11,33.21,1900.0
2014-08-12 12:00:00,33.23,33.33,33.23,33.27,1700.0,33.23,33.33,33.23,33.27,1700.0
2014-08-12 12:10:00,33.33,33.4,33.3,33.34,3200.0,33.33,33.4,33.3,33.34,3200.0
2014-08-12 12:20:00,33.36,33.36,33.3,33.36,2300.0,33.36,33.36,33.3,33.36,2300.0
2014-08-12 12:30:00,33.34,33.38,33.29,33.34,3500.0,33.34,33.38,33.29,33.34,3500.0
2014-08-12 12:40:00,33.36,33.36,33.25,33.31,14500.0,33.36,33.36,33.25,33.31,14500.0
2014-08-12 12:50:00,33.32,33.34,33.22,33.26,47800.0,33.32,33.34,33.22,33.26,47800.0
2014-08-12 13:00:00,33.25,33.34,33.25,33.34,300.0,33.25,33.34,33.25,33.34,300.0
2014-08-12 13:10:00,33.35,33.45,33.35,33.42,3700.0,33.35,33.45,33.35,33.42,3700.0
2014-08-12 13:20:00,33.38,33.39,33.16,33.19,15600.0,33.38,33.39,33.16,33.19,15600.0
2014-08-12 13:30:00,33.16,33.2,33.04,33.06,3500.0,33.16,33.2,33.04,33.06,3500.0
2014-08-12 13:40:00,33.08,33.1,32.99,32.99,5200.0,33.08,33.1,32.99,32.99,5200.0
2014-08-12 13:50:00,33.01,33.14,32.95,33.0,4800.0,33.01,33.14,32.95,33.0,4800.0
2014-08-12 14:00:00,33.0,33.0,32.9,32.95,15500.0,33.0,33.0,32.9,32.95,15500.0
2014-08-12 14:10:00,32.94,33.01,32.94,33.0,4800.0,32.94,33.01,32.94,33.0,4800.0
2014-08-12 14:20:00,33.0,33.01,33.0,33.01,3800.0,33.0,33.01,33.0,33.01,3800.0
2014-08-12 14:30:00,33.0,33.04,33.0,33.04,7000.0,33.0,33.04,33.0,33.04,7000.0
2014-08-12 14:40:00,33.0,33.07,32.98,32.98,8000.0,33.0,33.07,32.98,32.98,8000.0
2014-08-12 14:50:00,33.0,33.03,32.99,33.03,3100.0,33.0,33.03,32.99,33.03,3100.0
2014-08-12 15:00:00,33.02,33.09,33.0,33.0,5900.0,33.02,33.09,33.0,33.0,5900.0
2014-08-12 15:10:00,33.0,33.02,32.92,32.92,5700.0,33.0,33.02,32.92,32.92,5700.0
2014-08-12 15:20:00,32.93,32.93,32.9,32.9,2900.0,32.93,32.93,32.9,32.9,2900.0
2014-08-12 15:30:00,32.9,32.92,32.88,32.88,4900.0,32.9,32.92,32.88,32.88,4900.0
2014-08-12 15:40:00,32.9,32.94,32.89,32.92,6300.0,32.9,32.94,32.89,32.92,6300.0
2014-08-12 15:50:00,32.91,32.98,32.91,32.92,17900.0,32.91,32.98,32.91,32.92,17900.0
2014-08-13 09:30:00,32.99,32.99,32.28,32.32,8500.0,32.99,32.99,32.28,32.32,8500.0
2014-08-13 09:40:00,32.29,32.53,32.09,32.09,3300.0,32.29,32.53,32.09,32.09,3300.0
2014-08-13 09:50:00,32.08,32.3,32.07,32.27,1500.0,32.08,32.3,32.07,32.27,1500.0
2014-08-13 10:00:00,32.37,32.37,32.19,32.19,5900.0,32.37,32.37,32.19,32.19,5900.0
2014-08-13 10:10:00,32.25,32.25,32.16,32.16,1500.0,32.25,32.25,32.16,32.16,1500.0
2014-08-13 10:20:00,32.25,32.26,32.12,32.12,14100.0,32.25,32.26,32.12,32.12,14100.0
2014-08-13 10:30:00,32.15,32.23,32.1,32.18,3800.0,32.15,32.23,32.1,32.18,3800.0
2014-08-13 10:40:00,32.18,32.28,32.14,32.2,14100.0,32.18,32.28,32.14,32.2,14100.0
2014-08-13 10:50:00,32.27,32.29,32.26,32.27,3600.0,32.27,32.29,32.26,32.27,3600.0
2014-08-13 11:00:00,32.27,32.36,32.15,32.33,22200.0,32.27,32.36,32.15,32.33,22200.0
2014-08-13 11:10:00,32.35,32.37,32.2,32.2,4200.0,32.35,32.37,32.2,32.2,4200.0
2014-08-13 11:20:00,32.27,32.27,32.26,32.27,1600.0,32.27,32.27,32.26,32.27,1600.0
2014-08-13 11:30:00,32.3,32.36,32.26,32.34,16900.0,32.3,32.36,32.26,32.34,16900.0
2014-08-13 11:40:00,32.36,32.36,32.31,32.36,11000.0,32.36,32.36,32.31,32.36,11000.0
2014-08-13 11:50:00,32.37,32.37,32.34,32.34,3000.0,32.37,32.37,32.34,32.34,3000.0
2014-08-13 12:00:00,32.35,32.35,32.2,32.2,2500.0,32.35,32.35,32.2,32.2,2500.0
2014-08-13 12:10:00,32.2,32.21,32.18,32.21,1100.0,32.2,32.21,32.18,32.21,1100.0
2014-08-13 12:20:00,32.22,32.32,32.22,32.27,3900.0,32.22,32.32,32.22,32.27,3900.0
2014-08-13 12:30:00,32.3,32.31,32.27,32.27,700.0,32.3,32.31,32.27,32.27,700.0
2014-08-13 12:40:00,32.27,32.27,32.25,32.25,1900.0,32.27,32.27,32.25,32.25,1900.0
2014-08-13 12:50:00,32.27,32.27,32.24,32.27,1500.0,32.27,32.27,32.24,32.27,1500.0
2014-08-13 13:00:00,32.25,32.32,32.25,32.3,600.0,32.25,32.32,32.25,32.3,600.0
2014-08-13 13:10:00,32.3,32.3,32.29,32.29,700.0,32.3,32.3,32.29,32.29,700.0
2014-08-13 13:20:00,32.27,32.31,32.27,32.31,4700.0,32.27,32.31,32.27,32.31,4700.0
2014-08-13 13:30:00,32.34,32.44,32.32,32.44,900.0,32.34,32.44,32.32,32.44,900.0
2014-08-13 13:40:00,32.46,32.49,32.32,32.43,10600.0,32.46,32.49,32.32,32.43,10600.0
2014-08-13 13:50:00,32.47,32.47,32.38,32.38,1600.0,32.47,32.47,32.38,32.38,1600.0
2014-08-13 14:00:00,32.42,32.52,32.42,32.51,1000.0,32.42,32.52,32.42,32.51,1000.0
2014-08-13 14:10:00,32.47,32.61,32.47,32.57,800.0,32.47,32.61,32.47,32.57,800.0
2014-08-13 14:20:00,32.58,32.66,32.58,32.65,3000.0,32.58,32.66,32.58,32.65,3000.0
2014-08-13 14:30:00,32.68,32.78,32.68,32.73,3100.0,32.68,32.78,32.68,32.73,3100.0
2014-08-13 14:40:00,32.76,32.87,32.71,32.87,4000.0,32.76,32.87,32.71,32.87,4000.0
2014-08-13 14:50:00,32.87,32.97,32.84,32.92,8800.0,32.87,32.97,32.84,32.92,8800.0
2014-08-13 15:00:00,32.9,32.9,32.7,32.7,1800.0,32.9,32.9,32.7,32.7,1800.0
2014-08-13 15:10:00,32.71,32.73,32.7,32.72,1800.0,32.71,32.73,32.7,32.72,1800.0
2014-08-13 15:20:00,32.74,32.79,32.7,32.79,2000.0,32.74,32.79,32.7,32.79,2000.0
2014-08-13 15:30:00,32.8,32.88,32.77,32.84,9400.0,32.8,32.88,32.77,32.84,9400.0
2014-08-13 15:40:00,32.84,33.01,32.84,32.98,16200.0,32.84,33.01,32.84,32.98,16200.0
2014-08-13 15:50:00,32.98,33.09,32.96,33.06,30900.0,32.98,33.09,32.96,33.06,30900.0
2014-08-14 09:30:00,33.08,33.59,33.08,33.5,1700.0,33.08,33.59,33.08,33.5,1700.0
2014-08-14 09:40:00,33.45,33.46,33.08,33.21,12500.0,33.45,33.46,33.08,33.21,12500.0
2014-08-14 09:50:00,33.2,33.29,33.13,33.22,7200.0,33.2,33.29,33.13,33.22,7200.0
2014-08-14 10:00:00,33.29,33.3,33.13,33.21,1300.0,33.29,33.3,33.13,33.21,1300.0
2014-08-14 10:10:00,33.22,33.42,33.17,33.42,6000.0,33.22,33.42,33.17,33.42,6000.0
2014-08-14 10:20:00,33.43,33.47,33.37,33.38,5000.0,33.43,33.47,33.37,33.38,5000.0
2014-08-14 10:30:00,33.3,33.51,33.29,33.5,4900.0,33.3,33.51,33.29,33.5,4900.0
2014-08-14 10:40:00,33.45,33.54,33.45,33.54,3100.0,33.45,33.54,33.45,33.54,3100.0
2014-08-14 10:50:00,33.53,33.53,33.36,33.36,9300.0,33.53,33.53,33.36,33.36,9300.0
2014-08-14 11:00:00,33.36,33.42,33.35,33.38,9400.0,33.36,33.42,33.35,33.38,9400.0
2014-08-14 11:10:00,33.38,33.39,33.38,33.38,2800.0,33.38,33.39,33.38,33.38,2800.0
2014-08-14 11:20:00,33.39,33.39,33.31,33.37,3100.0,33.39,33.39,33.31,33.37,3100.0
2014-08-14 11:30:00,33.37,33.39,33.34,33.38,13600.0,33.37,33.39,33.34,33.38,13600.0
2014-08-14 11:40:00,33.38,33.39,33.38,33.38,3700.0,33.38,33.39,33.38,33.38,3700.0
2014-08-14 11:50:00,33.38,33.39,33.38,33.39,2400.0,33.38,33.39,33.38,33.39,2400.0
2014-08-14 12:00:00,33.38,33.39,33.33,33.36,5000.0,33.38,33.39,33.33,33.36,5000.0
2014-08-14 12:10:00,33.38,33.38,33.32,33.38,2500.0,33.38,33.38,33.32,33.38,2500.0
2014-08-14 12:20:00,33.35,33.41,33.35,33.35,6700.0,33.35,33.41,33.35,33.35,6700.0
2014-08-14 12:30:00,33.36,33.4,33.35,33.38,4300.0,33.36,33.4,33.35,33.38,4300.0
2014-08-14 12:40:00,33.38,33.4,33.37,33.38,2000.0,33.38,33.4,33.37,33.38,2000.0
2014-08-14 12:50:00,33.39,33.39,33.36,33.38,4800.0,33.39,33.39,33.36,33.38,4800.0
2014-08-14 13:00:00,33.38,33.39,33.34,33.39,4100.0,33.38,33.39,33.34,33.39,4100.0
2014-08-14 13:10:00,33.36,33.39,33.36,33.37,3600.0,33.36,33.39,33.36,33.37,3600.0
2014-08-14 13:20:00,33.34,33.38,33.34,33.36,3400.0,33.34,33.38,33.34,33.36,3400.0
2014-08-14 13:30:00,33.35,33.37,33.32,33.36,5700.0,33.35,33.37,33.32,33.36,5700.0
2014-08-14 13:40:00,33.33,33.36,33.33,33.35,6500.0,33.33,33.36,33.33,33.35,6500.0
2014-08-14 13:50:00,33.35,33.39,33.34,33.35,2000.0,33.35,33.39,33.34,33.35,2000.0
2014-08-14 14:00:00,33.36,33.4,33.36,33.36,6400.0,33.36,33.4,33.36,33.36,6400.0
2014-08-14 14:10:00,33.36,33.39,33.36,33.38,3000.0,33.36,33.39,33.36,33.38,3000.0
2014-08-14 14:20:00,33.35,33.4,33.35,33.38,4900.0,33.35,33.4,33.35,33.38,4900.0
2014-08-14 14:30:00,33.37,33.58,33.37,33.57,14900.0,33.37,33.58,33.37,33.57,14900.0
2014-08-14 14:40:00,33.58,33.62,33.57,33.62,2600.0,33.58,33.62,33.57,33.62,2600.0
2014-08-14 14:50:00,33.63,33.8,33.63,33.8,8200.0,33.63,33.8,33.63,33.8,8200.0
2014-08-14 15:00:00,33.76,33.86,33.75,33.86,4800.0,33.76,33.86,33.75,33.86,4800.0
2014-08-14 15:10:00,33.86,33.89,33.7,33.73,8700.0,33.86,33.89,33.7,33.73,8700.0
2014-08-14 15:20:00,33.7,33.71,33.61,33.71,9100.0,33.7,33.71,33.61,33.71,9100.0
2014-08-14 15:30:00,33.71,33.72,33.63,33.69,9600.0,33.71,33.72,33.63,33.69,9600.0
2014-08-14 15:40:00,33.67,33.69,33.57,33.57,16800.0,33.67,33.69,33.57,33.57,16800.0
2014-08-14 15:50:00,33.59,33.65,33.51,33.51,37600.0,33.59,33.65,33.51,33.51,37600.0
2014-08-15 09:30:00,33.8,33.8,33.52,33.63,11900.0,33.8,33.8,33.52,33.63,11900.0
2014-08-15 09:40:00,33.61,33.61,33.46,33.54,2300.0,33.61,33.61,33.46,33.54,2300.0
2014-08-15 09:50:00,33.53,33.62,33.53,33.58,1500.0,33.53,33.62,33.53,33.58,1500.0
2014-08-15 10:00:00,33.62,33.74,33.55,33.6,8700.0,33.62,33.74,33.55,33.6,8700.0
2014-08-15 10:10:00,33.61,33.62,33.28,33.33,9900.0,33.61,33.62,33.28,33.33,9900.0
2014-08-15 10:20:00,33.39,33.49,33.38,33.49,2700.0,33.39,33.49,33.38,33.49,2700.0
2014-08-15 10:30:00,33.49,33.62,33.49,33.59,1500.0,33.49,33.62,33.49,33.59,1500.0
2014-08-15 10:40:00,33.57,33.58,33.39,33.39,3200.0,33.57,33.58,33.39,33.39,3200.0
2014-08-15 10:50:00,33.39,33.5,33.27,33.45,2400.0,33.39,33.5,33.27,33.45,2400.0
2014-08-15 11:00:00,33.43,33.49,33.37,33.48,3200.0,33.43,33.49,33.37,33.48,3200.0
2014-08-15 11:10:00,33.43,33.49,33.4,33.44,2400.0,33.43,33.49,33.4,33.44,2400.0
2014-08-15 11:20:00,33.45,33.5,33.41,33.49,2100.0,33.45,33.5,33.41,33.49,2100.0
2014-08-15 11:30:00,33.46,33.5,33.36,33.5,2800.0,33.46,33.5,33.36,33.5,2800.0
2014-08-15 11:40:00,33.47,33.49,33.42,33.49,2200.0,33.47,33.49,33.42,33.49,2200.0
2014-08-15 11:50:00,33.46,33.48,33.22,33.28,3400.0,33.46,33.48,33.22,33.28,3400.0
2014-08-15 12:00:00,33.26,33.39,33.22,33.39,3300.0,33.26,33.39,33.22,33.39,3300.0
2014-08-15 12:10:00,33.34,33.38,33.3,33.31,3700.0,33.34,33.38,33.3,33.31,3700.0
2014-08-15 12:20:00,33.31,33.56,33.3,33.56,2500.0,33.31,33.56,33.3,33.56,2500.0
2014-08-15 12:30:00,33.48,33.57,33.41,33.51,3700.0,33.48,33.57,33.41,33.51,3700.0
2014-08-15 12:40:00,33.52,33.62,33.52,33.62,3700.0,33.52,33.62,33.52,33.62,3700.0
2014-08-15 12:50:00,33.62,33.72,33.62,33.64,2900.0,33.62,33.72,33.62,33.64,2900.0
2014-08-15 13:00:00,33.63,33.68,33.59,33.59,1900.0,33.63,33.68,33.59,33.59,1900.0
2014-08-15 13:10:00,33.58,33.58,33.46,33.46,1500.0,33.58,33.58,33.46,33.46,1500.0
2014-08-15 13:20:00,33.45,33.45,33.4,33.44,1100.0,33.45,33.45,33.4,33.44,1100.0
2014-08-15 13:30:00,33.42,33.42,33.35,33.35,1000.0,33.42,33.42,33.35,33.35,1000.0
2014-08-15 13:40:00,33.33,33.38,33.31,33.31,800.0,33.33,33.38,33.31,33.31,800.0
2014-08-15 13:50:00,33.3,33.36,33.3,33.3,1300.0,33.3,33.36,33.3,33.3,1300.0
2014-08-15 14:00:00,33.31,33.38,33.31,33.31,1500.0,33.31,33.38,33.31,33.31,1500.0
2014-08-15 14:10:00,33.35,33.36,33.32,33.32,1900.0,33.35,33.36,33.32,33.32,1900.0
2014-08-15 14:20:00,33.33,33.39,33.33,33.36,1400.0,33.33,33.39,33.33,33.36,1400.0
2014-08-15 14:30:00,33.39,33.44,33.36,33.43,3000.0,33.39,33.44,33.36,33.43,3000.0
2014-08-15 14:40:00,33.42,33.47,33.41,33.46,2100.0,33.42,33.47,33.41,33.46,2100.0
2014-08-15 14:50:00,33.41,33.45,33.39,33.39,1000.0,33.41,33.45,33.39,33.39,1000.0
2014-08-15 15:00:00,33.38,33.45,33.38,33.45,1800.0,33.38,33.45,33.38,33.45,1800.0
2014-08-15 15:10:00,33.44,33.45,33.36,33.37,2200.0,33.44,33.45,33.36,33.37,2200.0
2014-08-15 15:20:00,33.34,33.41,33.34,33.37,2100.0,33.34,33.41,33.34,33.37,2100.0
2014-08-15 15:30:00,33.35,33.55,33.32,33.55,7500.0,33.35,33.55,33.32,33.55,7500.0
2014-08-15 15:40:00,33.55,33.6,33.49,33.49,16500.0,33.55,33.6,33.49,33.49,16500.0
2014-08-15 15:50:00,33.52,33.58,33.44,33.45,24300.0,33.52,33.58,33.44,33.45,24300.0
2014-08-18 09:30:00,33.74,33.77,33.46,33.57,39700.0,33.74,33.77,33.46,33.57,39700.0
2014-08-18 09:40:00,33.49,33.57,33.49,33.57,600.0,33.49,33.57,33.49,33.57,600.0
2014-08-18 09:50:00,33.56,33.59,33.54,33.56,13600.0,33.56,33.59,33.54,33.56,13600.0
2014-08-18 10:00:00,33.59,33.61,33.57,33.61,12800.0,33.59,33.61,33.57,33.61,12800.0
2014-08-18 10:10:00,33.61,33.62,33.59,33.6,9600.0,33.61,33.62,33.59,33.6,9600.0
2014-08-18 10:20:00,33.62,33.63,33.59,33.61,4800.0,33.62,33.63,33.59,33.61,4800.0
2014-08-18 10:30:00,33.6,33.63,33.59,33.63,67100.0,33.6,33.63,33.59,33.63,67100.0
2014-08-18 10:40:00,33.63,33.75,33.63,33.75,4100.0,33.63,33.75,33.63,33.75,4100.0
2014-08-18 10:50:00,33.72,33.88,33.72,33.84,2100.0,33.72,33.88,33.72,33.84,2100.0
2014-08-18 11:00:00,33.84,33.87,33.76,33.8,2800.0,33.84,33.87,33.76,33.8,2800.0
2014-08-18 11:10:00,33.79,33.89,33.79,33.85,2700.0,33.79,33.89,33.79,33.85,2700.0
2014-08-18 11:20:00,33.85,34.18,33.85,34.18,6100.0,33.85,34.18,33.85,34.18,6100.0
2014-08-18 11:30:00,34.18,34.38,34.18,34.31,14800.0,34.18,34.38,34.18,34.31,14800.0
2014-08-18 11:40:00,34.31,34.32,34.26,34.28,11400.0,34.31,34.32,34.26,34.28,11400.0
2014-08-18 11:50:00,34.27,34.3,34.26,34.3,3000.0,34.27,34.3,34.26,34.3,3000.0
2014-08-18 12:00:00,34.3,34.3,34.27,34.27,2000.0,34.3,34.3,34.27,34.27,2000.0
2014-08-18 12:10:00,34.3,34.3,34.27,34.29,1700.0,34.3,34.3,34.27,34.29,1700.0
2014-08-18 12:20:00,34.29,34.29,34.26,34.28,1500.0,34.29,34.29,34.26,34.28,1500.0
2014-08-18 12:30:00,34.28,34.29,34.26,34.28,1200.0,34.28,34.29,34.26,34.28,1200.0
2014-08-18 12:40:00,34.27,34.3,34.27,34.3,1100.0,34.27,34.3,34.27,34.3,1100.0
2014-08-18 12:50:00,34.3,34.3,34.28,34.28,1500.0,34.3,34.3,34.28,34.28,1500.0
2014-08-18 13:00:00,34.28,34.35,34.27,34.33,2800.0,34.28,34.35,34.27,34.33,2800.0
2014-08-18 13:10:00,34.36,34.36,34.32,34.33,900.0,34.36,34.36,34.32,34.33,900.0
2014-08-18 13:20:00,34.38,34.49,34.37,34.47,7100.0,34.38,34.49,34.37,34.47,7100.0
2014-08-18 13:30:00,34.45,34.47,34.43,34.45,2100.0,34.45,34.47,34.43,34.45,2100.0
2014-08-18 13:40:00,34.48,34.59,34.47,34.52,6000.0,34.48,34.59,34.47,34.52,6000.0
2014-08-18 13:50:00,34.51,34.58,34.51,34.55,2700.0,34.51,34.58,34.51,34.55,2700.0
2014-08-18 14:00:00,34.54,34.55,34.49,34.5,3900.0,34.54,34.55,34.49,34.5,3900.0
2014-08-18 14:10:00,34.51,34.55,34.5,34.5,2000.0,34.51,34.55,34.5,34.5,2000.0
2014-08-18 14:20:00,34.49,34.55,34.47,34.53,7300.0,34.49,34.55,34.47,34.53,7300.0
2014-08-18 14:30:00,34.51,34.55,34.5,34.55,2800.0,34.51,34.55,34.5,34.55,2800.0
2014-08-18 14:40:00,34.54,34.55,34.38,34.39,9700.0,34.54,34.55,34.38,34.39,9700.0
2014-08-18 14:50:00,34.43,34.43,34.37,34.41,3400.0,34.43,34.43,34.37,34.41,3400.0
2014-08-18 15:00:00,34.41,34.41,34.16,34.19,9000.0,34.41,34.41,34.16,34.19,9000.0
2014-08-18 15:10:00,34.2,34.2,34.1,34.18,4300.0,34.2,34.2,34.1,34.18,4300.0
2014-08-18 15:20:00,34.17,34.19,34.14,34.15,3000.0,34.17,34.19,34.14,34.15,3000.0
2014-08-18 15:30:00,34.17,34.2,34.15,34.18,5000.0,34.17,34.2,34.15,34.18,5000.0
2014-08-18 15:40:00,34.16,34.24,34.14,34.24,11200.0,34.16,34.24,34.14,34.24,11200.0
2014-08-18 15:50:00,34.23,34.33,34.23,34.27,16900.0,34.23,34.33,34.23,34.27,16900.0
2014-08-19 09:30:00,34.45,34.45,34.19,34.19,6300.0,34.45,34.45,34.19,34.19,6300.0
2014-08-19 09:40:00,34.11,34.56,34.06,34.56,3600.0,34.11,34.56,34.06,34.56,3600.0
2014-08-19 09:50:00,34.53,34.8,34.53,34.79,9500.0,34.53,34.8,34.53,34.79,9500.0
2014-08-19 10:00:00,34.79,34.82,34.73,34.81,2500.0,34.79,34.82,34.73,34.81,2500.0
2014-08-19 10:10:00,34.79,34.83,34.76,34.81,1500.0,34.79,34.83,34.76,34.81,1500.0
2014-08-19 10:20:00,34.73,34.85,34.72,34.85,2000.0,34.73,34.85,34.72,34.85,2000.0
2014-08-19 10:30:00,34.8,34.82,34.7,34.82,1900.0,34.8,34.82,34.7,34.82,1900.0
2014-08-19 10:40:00,34.8,34.94,34.8,34.94,3000.0,34.8,34.94,34.8,34.94,3000.0
2014-08-19 10:50:00,34.91,34.93,34.87,34.87,2700.0,34.91,34.93,34.87,34.87,2700.0
2014-08-19 11:00:00,34.86,34.88,34.69,34.71,2400.0,34.86,34.88,34.69,34.71,2400.0
2014-08-19 11:10:00,34.73,34.73,34.68,34.68,1300.0,34.73,34.73,34.68,34.68,1300.0
2014-08-19 11:20:00,34.7,34.79,34.68,34.77,2100.0,34.7,34.79,34.68,34.77,2100.0
2014-08-19 11:30:00,34.8,34.87,34.8,34.86,3300.0,34.8,34.87,34.8,34.86,3300.0
2014-08-19 11:40:00,34.84,34.86,34.69,34.69,17600.0,34.84,34.86,34.69,34.69,17600.0
2014-08-19 11:50:00,34.68,34.81,34.68,34.81,4100.0,34.68,34.81,34.68,34.81,4100.0
2014-08-19 12:00:00,34.8,34.81,34.76,34.76,3800.0,34.8,34.81,34.76,34.76,3800.0
2014-08-19 12:10:00,34.75,34.79,34.75,34.79,1500.0,34.75,34.79,34.75,34.79,1500.0
2014-08-19 12:20:00,34.77,34.81,34.75,34.79,4100.0,34.77,34.81,34.75,34.79,4100.0
2014-08-19 12:30:00,34.77,34.79,34.77,34.77,700.0,34.77,34.79,34.77,34.77,700.0
2014-08-19 12:40:00,34.79,34.79,34.71,34.75,3900.0,34.79,34.79,34.71,34.75,3900.0
2014-08-19 12:50:00,34.76,34.76,34.73,34.73,1500.0,34.76,34.76,34.73,34.73,1500.0
2014-08-19 13:00:00,34.75,34.75,34.73,34.74,1000.0,34.75,34.75,34.73,34.74,1000.0
2014-08-19 13:10:00,34.74,34.83,34.73,34.8,15800.0,34.74,34.83,34.73,34.8,15800.0
2014-08-19 13:20:00,34.81,34.85,34.78,34.8,13400.0,34.81,34.85,34.78,34.8,13400.0
2014-08-19 13:30:00,34.8,34.87,34.78,34.87,9700.0,34.8,34.87,34.78,34.87,9700.0
2014-08-19 13:40:00,34.87,35.0,34.85,35.0,151900.0,34.87,35.0,34.85,35.0,151900.0
2014-08-19 13:50:00,34.98,35.0,34.92,34.92,2200.0,34.98,35.0,34.92,34.92,2200.0
2014-08-19 14:00:00,34.94,35.0,34.93,35.0,14600.0,34.94,35.0,34.93,35.0,14600.0
2014-08-19 14:10:00,34.98,35.0,34.98,34.99,42000.0,34.98,35.0,34.98,34.99,42000.0
2014-08-19 14:20:00,34.99,35.0,34.93,34.97,6300.0,34.99,35.0,34.93,34.97,6300.0
2014-08-19 14:30:00,34.95,34.95,34.88,34.88,2200.0,34.95,34.95,34.88,34.88,2200.0
2014-08-19 14:40:00,34.88,34.88,34.73,34.73,2600.0,34.88,34.88,34.73,34.73,2600.0
2014-08-19 14:50:00,34.75,34.75,34.65,34.7,3000.0,34.75,34.75,34.65,34.7,3000.0
2014-08-19 15:00:00,34.7,34.7,34.63,34.64,1400.0,34.7,34.7,34.63,34.64,1400.0
2014-08-19 15:10:00,34.63,34.68,34.63,34.68,9000.0,34.63,34.68,34.63,34.68,9000.0
2014-08-19 15:20:00,34.66,34.73,34.63,34.73,4300.0,34.66,34.73,34.63,34.73,4300.0
2014-08-19 15:30:00,34.73,34.75,34.71,34.72,2600.0,34.73,34.75,34.71,34.72,2600.0
2014-08-19 15:40:00,34.73,34.78,34.73,34.75,9700.0,34.73,34.78,34.73,34.75,9700.0
2014-08-19 15:50:00,34.75,34.89,34.75,34.78,23100.0,34.75,34.89,34.75,34.78,23100.0
2014-08-20 09:30:00,34.63,34.63,34.43,34.54,2800.0,34.63,34.63,34.43,34.54,2800.0
2014-08-20 09:40:00,34.43,34.51,34.18,34.45,35100.0,34.43,34.51,34.18,34.45,35100.0
2014-08-20 09:50:00,34.45,34.49,34.36,34.43,20000.0,34.45,34.49,34.36,34.43,20000.0
2014-08-20 10:00:00,34.38,34.43,34.37,34.39,7000.0,34.38,34.43,34.37,34.39,7000.0
2014-08-20 10:10:00,34.39,34.43,34.33,34.43,8000.0,34.39,34.43,34.33,34.43,8000.0
2014-08-20 10:20:00,34.43,34.43,34.3,34.3,8500.0,34.43,34.43,34.3,34.3,8500.0
2014-08-20 10:30:00,34.24,34.25,34.06,34.06,3500.0,34.24,34.25,34.06,34.06,3500.0
2014-08-20 10:40:00,34.08,34.08,33.84,34.05,15600.0,34.08,34.08,33.84,34.05,15600.0
2014-08-20 10:50:00,34.03,34.03,33.95,34.0,26400.0,34.03,34.03,33.95,34.0,26400.0
2014-08-20 11:00:00,34.0,34.0,33.93,33.96,3900.0,34.0,34.0,33.93,33.96,3900.0
2014-08-20 11:10:00,33.95,34.07,33.93,34.06,10200.0,33.95,34.07,33.93,34.06,10200.0
2014-08-20 11:20:00,34.07,34.09,34.01,34.01,3100.0,34.07,34.09,34.01,34.01,3100.0
2014-08-20 11:30:00,34.0,34.04,33.96,34.04,2000.0,34.0,34.04,33.96,34.04,2000.0
2014-08-20 11:40:00,34.06,34.13,34.06,34.12,2000.0,34.06,34.13,34.06,34.12,2000.0
2014-08-20 11:50:00,34.15,34.15,34.01,34.02,3700.0,34.15,34.15,34.01,34.02,3700.0
2014-08-20 12:00:00,34.01,34.01,33.93,33.94,3100.0,34.01,34.01,33.93,33.94,3100.0
2014-08-20 12:10:00,33.94,34.03,33.91,34.0,6300.0,33.94,34.03,33.91,34.0,6300.0
2014-08-20 12:20:00,34.0,34.01,34.0,34.0,3500.0,34.0,34.01,34.0,34.0,3500.0
2014-08-20 12:30:00,34.02,34.03,34.0,34.01,1400.0,34.02,34.03,34.0,34.01,1400.0
2014-08-20 12:40:00,34.0,34.08,34.0,34.08,2100.0,34.0,34.08,34.0,34.08,2100.0
2014-08-20 12:50:00,34.08,34.11,34.06,34.11,2300.0,34.08,34.11,34.06,34.11,2300.0
2014-08-20 13:00:00,34.09,34.17,34.09,34.16,1500.0,34.09,34.17,34.09,34.16,1500.0
2014-08-20 13:10:00,34.15,34.25,34.14,34.25,28100.0,34.15,34.25,34.14,34.25,28100.0
2014-08-20 13:20:00,34.26,34.35,34.21,34.25,4600.0,34.26,34.35,34.21,34.25,4600.0
2014-08-20 13:30:00,34.22,34.32,34.22,34.3,19200.0,34.22,34.32,34.22,34.3,19200.0
2014-08-20 13:40:00,34.3,34.34,34.18,34.18,8400.0,34.3,34.34,34.18,34.18,8400.0
2014-08-20 13:50:00,34.13,34.15,34.09,34.09,2700.0,34.13,34.15,34.09,34.09,2700.0
2014-08-20 14:00:00,34.06,34.1,34.0,34.03,5500.0,34.06,34.1,34.0,34.03,5500.0
2014-08-20 14:10:00,34.06,34.06,34.0,34.0,2000.0,34.06,34.06,34.0,34.0,2000.0
2014-08-20 14:20:00,34.0,34.02,33.97,34.0,1700.0,34.0,34.02,33.97,34.0,1700.0
2014-08-20 14:30:00,34.02,34.07,34.02,34.07,3000.0,34.02,34.07,34.02,34.07,3000.0
2014-08-20 14:40:00,34.05,34.08,33.98,34.08,5000.0,34.05,34.08,33.98,34.08,5000.0
2014-08-20 14:50:00,34.1,34.13,34.09,34.1,4000.0,34.1,34.13,34.09,34.1,4000.0
2014-08-20 15:00:00,34.09,34.17,34.09,34.15,6100.0,34.09,34.17,34.09,34.15,6100.0
2014-08-20 15:10:00,34.16,34.16,34.1,34.1,2700.0,34.16,34.16,34.1,34.1,2700.0
2014-08-20 15:20:00,34.1,34.2,34.1,34.15,9600.0,34.1,34.2,34.1,34.15,9600.0
2014-08-20 15:30:00,34.12,34.16,34.1,34.1,4500.0,34.12,34.16,34.1,34.1,4500.0
2014-08-20 15:40:00,34.1,34.15,34.07,34.12,6600.0,34.1,34.15,34.07,34.12,6600.0
2014-08-20 15:50:00,34.15,34.16,33.98,34.06,35500.0,34.15,34.16,33.98,34.06,35500.0
2014-08-21 09:30:00,33.96,34.16,33.65,33.99,4700.0,33.96,34.16,33.65,33.99,4700.0
2014-08-21 09:40:00,34.0,34.0,33.81,33.94,20900.0,34.0,34.0,33.81,33.94,20900.0
2014-08-21 09:50:00,33.94,34.0,33.82,33.92,8900.0,33.94,34.0,33.82,33.92,8900.0
2014-08-21 10:00:00,33.92,34.01,33.87,33.96,17000.0,33.92,34.01,33.87,33.96,17000.0
2014-08-21 10:10:00,33.92,34.0,33.88,33.97,3900.0,33.92,34.0,33.88,33.97,3900.0
2014-08-21 10:20:00,33.97,34.0,33.97,34.0,5700.0,33.97,34.0,33.97,34.0,5700.0
2014-08-21 10:30:00,33.96,34.0,33.94,34.0,8600.0,33.96,34.0,33.94,34.0,8600.0
2014-08-21 10:40:00,34.0,34.0,33.99,34.0,16200.0,34.0,34.0,33.99,34.0,16200.0
2014-08-21 10:50:00,34.0,34.12,34.0,34.1,16400.0,34.0,34.12,34.0,34.1,16400.0
2014-08-21 11:00:00,34.11,34.12,34.0,34.0,6100.0,34.11,34.12,34.0,34.0,6100.0
2014-08-21 11:10:00,34.0,34.05,33.99,33.99,5800.0,34.0,34.05,33.99,33.99,5800.0
2014-08-21 11:20:00,33.98,34.04,33.97,34.0,11600.0,33.98,34.04,33.97,34.0,11600.0
2014-08-21 11:30:00,34.0,34.02,33.8,33.89,7500.0,34.0,34.02,33.8,33.89,7500.0
2014-08-21 11:40:00,33.85,33.85,33.74,33.83,1900.0,33.85,33.85,33.74,33.83,1900.0
2014-08-21 11:50:00,33.78,34.45,33.78,34.26,82400.0,33.78,34.45,33.78,34.26,82400.0
2014-08-21 12:00:00,34.26,34.26,34.16,34.2,22000.0,34.26,34.26,34.16,34.2,22000.0
2014-08-21 12:10:00,34.2,34.2,34.14,34.2,7600.0,34.2,34.2,34.14,34.2,7600.0
2014-08-21 12:20:00,34.2,34.3,34.2,34.27,11600.0,34.2,34.3,34.2,34.27,11600.0
2014-08-21 12:30:00,34.25,34.26,34.24,34.24,8100.0,34.25,34.26,34.24,34.24,8100.0
2014-08-21 12:40:00,34.2,34.27,34.2,34.22,8200.0,34.2,34.27,34.2,34.22,8200.0
2014-08-21 12:50:00,34.22,34.25,34.21,34.23,4600.0,34.22,34.25,34.21,34.23,4600.0
2014-08-21 13:00:00,34.24,34.25,34.23,34.24,7500.0,34.24,34.25,34.23,34.24,7500.0
2014-08-21 13:10:00,34.24,34.29,34.22,34.26,10500.0,34.24,34.29,34.22,34.26,10500.0
2014-08-21 13:20:00,34.27,34.3,34.22,34.25,20100.0,34.27,34.3,34.22,34.25,20100.0
2014-08-21 13:30:00,34.24,34.26,34.22,34.26,9600.0,34.24,34.26,34.22,34.26,9600.0
2014-08-21 13:40:00,34.26,34.27,34.21,34.27,4700.0,34.26,34.27,34.21,34.27,4700.0
2014-08-21 13:50:00,34.25,34.26,34.16,34.2,3400.0,34.25,34.26,34.16,34.2,3400.0
2014-08-21 14:00:00,34.19,34.3,34.15,34.3,18300.0,34.19,34.3,34.15,34.3,18300.0
2014-08-21 14:10:00,34.28,34.44,34.28,34.35,19000.0,34.28,34.44,34.28,34.35,19000.0
2014-08-21 14:20:00,34.32,34.44,34.32,34.42,11400.0,34.32,34.44,34.32,34.42,11400.0
2014-08-21 14:30:00,34.42,34.44,34.4,34.4,7800.0,34.42,34.44,34.4,34.4,7800.0
2014-08-21 14:40:00,34.39,34.43,34.36,34.4,7200.0,34.39,34.43,34.36,34.4,7200.0
2014-08-21 14:50:00,34.37,34.4,34.36,34.36,5400.0,34.37,34.4,34.36,34.36,5400.0
2014-08-21 15:00:00,34.37,34.41,34.35,34.4,11400.0,34.37,34.41,34.35,34.4,11400.0
2014-08-21 15:10:00,34.4,34.4,34.33,34.33,8300.0,34.4,34.4,34.33,34.33,8300.0
2014-08-21 15:20:00,34.34,34.34,34.22,34.24,16100.0,34.34,34.34,34.22,34.24,16100.0
2014-08-21 15:30:00,34.23,34.36,34.23,34.31,8200.0,34.23,34.36,34.23,34.31,8200.0
2014-08-21 15:40:00,34.31,34.69,34.28,34.47,54400.0,34.31,34.69,34.28,34.47,54400.0
2014-08-21 15:50:00,34.48,34.51,34.44,34.47,31600.0,34.48,34.51,34.44,34.47,31600.0
2014-08-22 09:30:00,34.62,34.76,34.41,34.57,11600.0,34.62,34.76,34.41,34.57,11600.0
2014-08-22 09:40:00,34.64,34.8,34.5,34.74,20700.0,34.64,34.8,34.5,34.74,20700.0
2014-08-22 09:50:00,34.69,34.96,34.66,34.9,13400.0,34.69,34.96,34.66,34.9,13400.0
2014-08-22 10:00:00,35.01,35.16,34.91,35.16,9600.0,35.01,35.16,34.91,35.16,9600.0
2014-08-22 10:10:00,35.22,35.44,35.22,35.23,23100.0,35.22,35.44,35.22,35.23,23100.0
2014-08-22 10:20:00,35.23,35.25,35.06,35.2,9300.0,35.23,35.25,35.06,35.2,9300.0
2014-08-22 10:30:00,35.23,35.34,35.21,35.3,6800.0,35.23,35.34,35.21,35.3,6800.0
2014-08-22 10:40:00,35.29,35.29,35.12,35.2,15200.0,35.29,35.29,35.12,35.2,15200.0
2014-08-22 10:50:00,35.2,35.24,35.02,35.02,4900.0,35.2,35.24,35.02,35.02,4900.0
2014-08-22 11:00:00,35.04,35.19,35.01,35.19,5600.0,35.04,35.19,35.01,35.19,5600.0
2014-08-22 11:10:00,35.13,35.2,35.12,35.2,2100.0,35.13,35.2,35.12,35.2,2100.0
2014-08-22 11:20:00,35.2,35.21,35.15,35.21,5800.0,35.2,35.21,35.15,35.21,5800.0
2014-08-22 11:30:00,35.21,35.31,35.2,35.28,5000.0,35.21,35.31,35.2,35.28,5000.0
2014-08-22 11:40:00,35.31,35.37,35.3,35.37,12900.0,35.31,35.37,35.3,35.37,12900.0
2014-08-22 11:50:00,35.35,35.39,35.32,35.39,4000.0,35.35,35.39,35.32,35.39,4000.0
2014-08-22 12:00:00,35.39,35.51,35.36,35.51,7000.0,35.39,35.51,35.36,35.51,7000.0
2014-08-22 12:10:00,35.52,35.72,35.52,35.72,6400.0,35.52,35.72,35.52,35.72,6400.0
2014-08-22 12:20:00,35.72,35.82,35.6,35.82,10600.0,35.72,35.82,35.6,35.82,10600.0
2014-08-22 12:30:00,35.82,35.84,35.68,35.68,7000.0,35.82,35.84,35.68,35.68,7000.0
2014-08-22 12:40:00,35.67,35.74,35.67,35.74,3100.0,35.67,35.74,35.67,35.74,3100.0
2014-08-22 12:50:00,35.74,35.74,35.54,35.55,9700.0,35.74,35.74,35.54,35.55,9700.0
2014-08-22 13:00:00,35.55,35.68,35.53,35.6,63000.0,35.55,35.68,35.53,35.6,63000.0
2014-08-22 13:10:00,35.6,35.6,35.51,35.54,10900.0,35.6,35.6,35.51,35.54,10900.0
2014-08-22 13:20:00,35.52,35.54,35.45,35.45,6000.0,35.52,35.54,35.45,35.45,6000.0
2014-08-22 13:30:00,35.45,35.53,35.43,35.49,5900.0,35.45,35.53,35.43,35.49,5900.0
2014-08-22 13:40:00,35.45,35.52,35.42,35.51,10800.0,35.45,35.52,35.42,35.51,10800.0
2014-08-22 13:50:00,35.51,35.54,35.5,35.54,5600.0,35.51,35.54,35.5,35.54,5600.0
2014-08-22 14:00:00,35.54,35.55,35.5,35.5,3200.0,35.54,35.55,35.5,35.5,3200.0
2014-08-22 14:10:00,35.52,35.54,35.52,35.54,4000.0,35.52,35.54,35.52,35.54,4000.0
2014-08-22 14:20:00,35.54,35.54,35.48,35.5,5100.0,35.54,35.54,35.48,35.5,5100.0
2014-08-22 14:30:00,35.5,35.54,35.45,35.45,5000.0,35.5,35.54,35.45,35.45,5000.0
2014-08-22 14:40:00,35.43,35.5,35.43,35.5,2900.0,35.43,35.5,35.43,35.5,2900.0
2014-08-22 14:50:00,35.5,35.53,35.46,35.52,9100.0,35.5,35.53,35.46,35.52,9100.0
2014-08-22 15:00:00,35.5,35.53,35.48,35.5,10800.0,35.5,35.53,35.48,35.5,10800.0
2014-08-22 15:10:00,35.5,35.68,35.5,35.61,17000.0,35.5,35.68,35.5,35.61,17000.0
2014-08-22 15:20:00,35.61,35.77,35.58,35.74,8200.0,35.61,35.77,35.58,35.74,8200.0
2014-08-22 15:30:00,35.77,35.77,35.65,35.69,9100.0,35.77,35.77,35.65,35.69,9100.0
2014-08-22 15:40:00,35.69,35.69,35.61,35.63,18000.0,35.69,35.69,35.61,35.63,18000.0
2014-08-22 15:50:00,35.62,35.8,35.62,35.72,37500.0,35.62,35.8,35.62,35.72,37500.0
2014-08-25 09:30:00,35.77,35.77,35.64,35.77,2800.0,35.77,35.77,35.64,35.77,2800.0
2014-08-25 09:40:00,35.7,35.77,35.68,35.69,1100.0,35.7,35.77,35.68,35.69,1100.0
2014-08-25 09:50:00,35.7,35.75,35.69,35.73,2400.0,35.7,35.75,35.69,35.73,2400.0
2014-08-25 10:00:00,35.75,35.76,35.69,35.7,4400.0,35.75,35.76,35.69,35.7,4400.0
2014-08-25 10:10:00,35.7,35.7,35.54,35.54,6400.0,35.7,35.7,35.54,35.54,6400.0
2014-08-25 10:20:00,35.58,35.58,35.42,35.48,2300.0,35.58,35.58,35.42,35.48,2300.0
2014-08-25 10:30:00,35.48,35.54,35.45,35.54,25200.0,35.48,35.54,35.45,35.54,25200.0
2014-08-25 10:40:00,35.52,35.55,35.49,35.55,5300.0,35.52,35.55,35.49,35.55,5300.0
2014-08-25 10:50:00,35.53,35.7,35.53,35.65,6400.0,35.53,35.7,35.53,35.65,6400.0
2014-08-25 11:00:00,35.66,35.69,35.59,35.67,5400.0,35.66,35.69,35.59,35.67,5400.0
2014-08-25 11:10:00,35.65,35.65,35.58,35.62,1300.0,35.65,35.65,35.58,35.62,1300.0
2014-08-25 11:20:00,35.65,35.65,35.56,35.58,10000.0,35.65,35.65,35.56,35.58,10000.0
2014-08-25 11:30:00,35.58,35.61,35.56,35.59,3000.0,35.58,35.61,35.56,35.59,3000.0
2014-08-25 11:40:00,35.61,35.62,35.56,35.6,23600.0,35.61,35.62,35.56,35.6,23600.0
2014-08-25 11:50:00,35.58,35.64,35.55,35.55,4600.0,35.58,35.64,35.55,35.55,4600.0
2014-08-25 12:00:00,35.6,35.61,35.55,35.56,3800.0,35.6,35.61,35.55,35.56,3800.0
2014-08-25 12:10:00,35.59,35.59,35.5,35.59,4000.0,35.59,35.59,35.5,35.59,4000.0
2014-08-25 12:20:00,35.6,35.6,35.54,35.58,3100.0,35.6,35.6,35.54,35.58,3100.0
2014-08-25 12:30:00,35.6,35.62,35.57,35.61,12800.0,35.6,35.62,35.57,35.61,12800.0
2014-08-25 12:40:00,35.6,35.6,35.57,35.6,1500.0,35.6,35.6,35.57,35.6,1500.0
2014-08-25 12:50:00,35.58,35.6,35.58,35.6,1300.0,35.58,35.6,35.58,35.6,1300.0
2014-08-25 13:00:00,35.55,35.61,35.51,35.58,6800.0,35.55,35.61,35.51,35.58,6800.0
2014-08-25 13:10:00,35.6,35.64,35.59,35.61,14600.0,35.6,35.64,35.59,35.61,14600.0
2014-08-25 13:20:00,35.6,35.62,35.59,35.59,10300.0,35.6,35.62,35.59,35.59,10300.0
2014-08-25 13:30:00,35.6,35.6,35.55,35.56,1600.0,35.6,35.6,35.55,35.56,1600.0
2014-08-25 13:40:00,35.55,35.56,35.49,35.53,1400.0,35.55,35.56,35.49,35.53,1400.0
2014-08-25 13:50:00,35.55,35.55,35.5,35.51,2100.0,35.55,35.55,35.5,35.51,2100.0
2014-08-25 14:00:00,35.49,35.52,35.47,35.51,2500.0,35.49,35.52,35.47,35.51,2500.0
2014-08-25 14:10:00,35.5,35.51,35.39,35.39,3400.0,35.5,35.51,35.39,35.39,3400.0
2014-08-25 14:20:00,35.37,35.4,35.37,35.39,1800.0,35.37,35.4,35.37,35.39,1800.0
2014-08-25 14:30:00,35.39,35.42,35.39,35.41,1500.0,35.39,35.42,35.39,35.41,1500.0
2014-08-25 14:40:00,35.41,35.41,35.36,35.39,3400.0,35.41,35.41,35.36,35.39,3400.0
2014-08-25 14:50:00,35.36,35.44,35.36,35.44,3000.0,35.36,35.44,35.36,35.44,3000.0
2014-08-25 15:00:00,35.42,35.46,35.35,35.4,6400.0,35.42,35.46,35.35,35.4,6400.0
2014-08-25 15:10:00,35.42,35.56,35.37,35.5,8600.0,35.42,35.56,35.37,35.5,8600.0
2014-08-25 15:20:00,35.52,35.56,35.48,35.53,4300.0,35.52,35.56,35.48,35.53,4300.0
2014-08-25 15:30:00,35.56,35.72,35.56,35.7,11900.0,35.56,35.72,35.56,35.7,11900.0
2014-08-25 15:40:00,35.68,35.74,35.63,35.69,9400.0,35.68,35.74,35.63,35.69,9400.0
2014-08-25 15:50:00,35.7,35.75,35.65,35.71,21800.0,35.7,35.75,35.65,35.71,21800.0
2014-08-26 09:30:00,35.64,35.76,35.57,35.64,3100.0,35.64,35.76,35.57,35.64,3100.0
2014-08-26 09:40:00,35.62,35.64,35.53,35.6,3100.0,35.62,35.64,35.53,35.6,3100.0
2014-08-26 09:50:00,35.6,35.7,35.56,35.7,5700.0,35.6,35.7,35.56,35.7,5700.0
2014-08-26 10:00:00,35.7,35.75,35.65,35.73,5900.0,35.7,35.75,35.65,35.73,5900.0
2014-08-26 10:10:00,35.73,35.73,35.72,35.72,3900.0,35.73,35.73,35.72,35.72,3900.0
2014-08-26 10:20:00,35.73,35.8,35.72,35.77,8900.0,35.73,35.8,35.72,35.77,8900.0
2014-08-26 10:30:00,35.8,35.8,35.74,35.75,4700.0,35.8,35.8,35.74,35.75,4700.0
2014-08-26 10:40:00,35.79,35.79,35.71,35.71,2900.0,35.79,35.79,35.71,35.71,2900.0
2014-08-26 10:50:00,35.7,35.72,35.65,35.66,2700.0,35.7,35.72,35.65,35.66,2700.0
2014-08-26 11:00:00,35.65,35.73,35.65,35.71,3300.0,35.65,35.73,35.65,35.71,3300.0
2014-08-26 11:10:00,35.72,35.74,35.65,35.66,5200.0,35.72,35.74,35.65,35.66,5200.0
2014-08-26 11:20:00,35.65,35.66,35.65,35.66,1800.0,35.65,35.66,35.65,35.66,1800.0
2014-08-26 11:30:00,35.65,35.67,35.55,35.67,10400.0,35.65,35.67,35.55,35.67,10400.0
2014-08-26 11:40:00,35.65,35.69,35.62,35.66,6100.0,35.65,35.69,35.62,35.66,6100.0
2014-08-26 11:50:00,35.63,35.69,35.63,35.69,800.0,35.63,35.69,35.63,35.69,800.0
2014-08-26 12:00:00,35.63,35.64,35.6,35.6,1100.0,35.63,35.64,35.6,35.6,1100.0
2014-08-26 12:10:00,35.59,35.59,35.52,35.55,4500.0,35.59,35.59,35.52,35.55,4500.0
2014-08-26 12:20:00,35.55,35.58,35.55,35.56,3400.0,35.55,35.58,35.55,35.56,3400.0
2014-08-26 12:30:00,35.55,35.55,35.48,35.48,2200.0,35.55,35.55,35.48,35.48,2200.0
2014-08-26 12:40:00,35.48,35.48,35.44,35.46,2000.0,35.48,35.48,35.44,35.46,2000.0
2014-08-26 12:50:00,35.47,35.52,35.43,35.5,6400.0,35.47,35.52,35.43,35.5,6400.0
2014-08-26 13:00:00,35.55,35.65,35.52,35.65,4600.0,35.55,35.65,35.52,35.65,4600.0
2014-08-26 13:10:00,35.64,35.64,35.56,35.56,4300.0,35.64,35.64,35.56,35.56,4300.0
2014-08-26 13:20:00,35.59,35.59,35.53,35.56,1000.0,35.59,35.59,35.53,35.56,1000.0
2014-08-26 13:30:00,35.52,35.55,35.48,35.49,1500.0,35.52,35.55,35.48,35.49,1500.0
2014-08-26 13:40:00,35.48,35.51,35.46,35.46,1700.0,35.48,35.51,35.46,35.46,1700.0
2014-08-26 13:50:00,35.46,35.47,35.38,35.41,12100.0,35.46,35.47,35.38,35.41,12100.0
2014-08-26 14:00:00,35.43,35.48,35.4,35.45,8800.0,35.43,35.48,35.4,35.45,8800.0
2014-08-26 14:10:00,35.45,35.47,35.42,35.43,4300.0,35.45,35.47,35.42,35.43,4300.0
2014-08-26 14:20:00,35.43,35.47,35.42,35.45,3200.0,35.43,35.47,35.42,35.45,3200.0
2014-08-26 14:30:00,35.45,35.5,35.42,35.43,8900.0,35.45,35.5,35.42,35.43,8900.0
2014-08-26 14:40:00,35.42,35.49,35.42,35.46,4700.0,35.42,35.49,35.42,35.46,4700.0
2014-08-26 14:50:00,35.46,35.5,35.45,35.48,4500.0,35.46,35.5,35.45,35.48,4500.0
2014-08-26 15:00:00,35.5,35.6,35.5,35.59,5500.0,35.5,35.6,35.5,35.59,5500.0
2014-08-26 15:10:00,35.6,35.7,35.59,35.7,5900.0,35.6,35.7,35.59,35.7,5900.0
2014-08-26 15:20:00,35.7,35.7,35.68,35.69,7000.0,35.7,35.7,35.68,35.69,7000.0
2014-08-26 15:30:00,35.68,35.7,35.54,35.58,13400.0,35.68,35.7,35.54,35.58,13400.0
2014-08-26 15:40:00,35.57,35.66,35.57,35.57,7800.0,35.57,35.66,35.57,35.57,7800.0
2014-08-26 15:50:00,35.57,35.57,35.5,35.52,15400.0,35.57,35.57,35.5,35.52,15400.0
2014-08-27 09:30:00,35.52,35.72,35.52,35.56,1800.0,35.52,35.72,35.52,35.56,1800.0
2014-08-27 09:40:00,35.58,35.59,35.55,35.55,500.0,35.58,35.59,35.55,35.55,500.0
2014-08-27 09:50:00,35.52,35.57,35.47,35.47,1200.0,35.52,35.57,35.47,35.47,1200.0
2014-08-27 10:00:00,35.43,35.69,35.43,35.69,1200.0,35.43,35.69,35.43,35.69,1200.0
2014-08-27 10:10:00,35.72,35.76,35.64,35.67,3900.0,35.72,35.76,35.64,35.67,3900.0
2014-08-27 10:20:00,35.66,35.73,35.65,35.65,5800.0,35.66,35.73,35.65,35.65,5800.0
2014-08-27 10:30:00,35.65,35.8,35.65,35.79,2100.0,35.65,35.8,35.65,35.79,2100.0
2014-08-27 10:40:00,35.82,35.84,35.8,35.8,3400.0,35.82,35.84,35.8,35.8,3400.0
2014-08-27 10:50:00,35.82,35.85,35.8,35.8,1100.0,35.82,35.85,35.8,35.8,1100.0
2014-08-27 11:00:00,35.85,35.88,35.8,35.84,6700.0,35.85,35.88,35.8,35.84,6700.0
2014-08-27 11:10:00,35.8,35.88,35.8,35.83,3800.0,35.8,35.88,35.8,35.83,3800.0
2014-08-27 11:20:00,35.83,35.83,35.83,35.83,400.0,35.83,35.83,35.83,35.83,400.0
2014-08-27 11:30:00,35.83,35.86,35.72,35.72,5100.0,35.83,35.86,35.72,35.72,5100.0
2014-08-27 11:40:00,35.75,35.75,35.67,35.7,1700.0,35.75,35.75,35.67,35.7,1700.0
2014-08-27 11:50:00,35.7,35.73,35.65,35.65,1600.0,35.7,35.73,35.65,35.65,1600.0
2014-08-27 12:00:00,35.68,35.72,35.64,35.69,4600.0,35.68,35.72,35.64,35.69,4600.0
2014-08-27 12:10:00,35.68,35.7,35.68,35.7,1000.0,35.68,35.7,35.68,35.7,1000.0
2014-08-27 12:20:00,35.74,35.8,35.74,35.8,600.0,35.74,35.8,35.74,35.8,600.0
2014-08-27 12:30:00,35.81,35.85,35.78,35.8,1400.0,35.81,35.85,35.78,35.8,1400.0
2014-08-27 12:40:00,35.81,35.81,35.81,35.81,100.0,35.81,35.81,35.81,35.81,100.0
2014-08-27 12:50:00,35.77,35.82,35.76,35.81,1400.0,35.77,35.82,35.76,35.81,1400.0
2014-08-27 13:00:00,35.81,35.84,35.79,35.81,25700.0,35.81,35.84,35.79,35.81,25700.0
2014-08-27 13:10:00,35.84,35.85,35.8,35.8,3800.0,35.84,35.85,35.8,35.8,3800.0
2014-08-27 13:20:00,35.76,35.77,35.76,35.77,600.0,35.76,35.77,35.76,35.77,600.0
2014-08-27 13:30:00,35.76,35.85,35.75,35.85,3300.0,35.76,35.85,35.75,35.85,3300.0
2014-08-27 13:40:00,35.85,35.87,35.82,35.87,800.0,35.85,35.87,35.82,35.87,800.0
2014-08-27 13:50:00,35.84,35.84,35.81,35.83,2400.0,35.84,35.84,35.81,35.83,2400.0
2014-08-27 14:00:00,35.81,35.88,35.81,35.86,22500.0,35.81,35.88,35.81,35.86,22500.0
2014-08-27 14:10:00,35.89,35.9,35.85,35.86,1400.0,35.89,35.9,35.85,35.86,1400.0
2014-08-27 14:20:00,35.86,35.89,35.85,35.89,1900.0,35.86,35.89,35.85,35.89,1900.0
2014-08-27 14:30:00,35.89,35.92,35.87,35.9,1800.0,35.89,35.92,35.87,35.9,1800.0
2014-08-27 14:40:00,35.9,35.91,35.87,35.87,2600.0,35.9,35.91,35.87,35.87,2600.0
2014-08-27 14:50:00,35.89,35.9,35.86,35.87,3200.0,35.89,35.9,35.86,35.87,3200.0
2014-08-27 15:00:00,35.86,35.86,35.75,35.76,5900.0,35.86,35.86,35.75,35.76,5900.0
2014-08-27 15:10:00,35.77,35.82,35.76,35.76,2700.0,35.77,35.82,35.76,35.76,2700.0
2014-08-27 15:20:00,35.74,35.74,35.67,35.67,3800.0,35.74,35.74,35.67,35.67,3800.0
2014-08-27 15:30:00,35.7,35.73,35.63,35.73,5000.0,35.7,35.73,35.63,35.73,5000.0
2014-08-27 15:40:00,35.74,35.82,35.73,35.76,7800.0,35.74,35.82,35.73,35.76,7800.0
2014-08-27 15:50:00,35.76,35.81,35.71,35.71,13600.0,35.76,35.81,35.71,35.71,13600.0
2014-08-28 09:30:00,35.46,35.46,34.77,34.87,5000.0,35.46,35.46,34.77,34.87,5000.0
2014-08-28 09:40:00,34.96,35.15,34.85,35.14,1900.0,34.96,35.15,34.85,35.14,1900.0
2014-08-28 09:50:00,35.23,35.46,35.23,35.43,3100.0,35.23,35.46,35.23,35.43,3100.0
2014-08-28 10:00:00,35.49,35.57,35.43,35.57,2200.0,35.49,35.57,35.43,35.57,2200.0
2014-08-28 10:10:00,35.57,35.61,35.55,35.57,1900.0,35.57,35.61,35.55,35.57,1900.0
2014-08-28 10:20:00,35.61,35.68,35.57,35.64,5700.0,35.61,35.68,35.57,35.64,5700.0
2014-08-28 10:30:00,35.68,35.7,35.61,35.64,3800.0,35.68,35.7,35.61,35.64,3800.0
2014-08-28 10:40:00,35.61,35.77,35.61,35.77,2200.0,35.61,35.77,35.61,35.77,2200.0
2014-08-28 10:50:00,35.75,35.82,35.74,35.75,8700.0,35.75,35.82,35.74,35.75,8700.0
2014-08-28 11:00:00,35.77,35.86,35.76,35.85,2100.0,35.77,35.86,35.76,35.85,2100.0
2014-08-28 11:10:00,35.88,35.94,35.88,35.9,3400.0,35.88,35.94,35.88,35.9,3400.0
2014-08-28 11:20:00,35.88,35.92,35.84,35.92,2100.0,35.88,35.92,35.84,35.92,2100.0
2014-08-28 11:30:00,35.93,35.93,35.81,35.81,3100.0,35.93,35.93,35.81,35.81,3100.0
2014-08-28 11:40:00,35.86,35.9,35.84,35.88,7500.0,35.86,35.9,35.84,35.88,7500.0
2014-08-28 11:50:00,35.88,35.94,35.86,35.86,1600.0,35.88,35.94,35.86,35.86,1600.0
2014-08-28 12:00:00,35.87,35.98,35.87,35.94,6500.0,35.87,35.98,35.87,35.94,6500.0
2014-08-28 12:10:00,35.95,35.97,35.93,35.94,4300.0,35.95,35.97,35.93,35.94,4300.0
2014-08-28 12:20:00,35.94,36.03,35.9,36.03,3600.0,35.94,36.03,35.9,36.03,3600.0
2014-08-28 12:30:00,36.01,36.05,36.01,36.05,2100.0,36.01,36.05,36.01,36.05,2100.0
2014-08-28 12:40:00,36.05,36.26,36.05,36.22,11300.0,36.05,36.26,36.05,36.22,11300.0
2014-08-28 12:50:00,36.21,36.23,36.17,36.17,4900.0,36.21,36.23,36.17,36.17,4900.0
2014-08-28 13:00:00,36.16,36.16,36.08,36.09,6000.0,36.16,36.16,36.08,36.09,6000.0
2014-08-28 13:10:00,36.11,36.15,36.06,36.08,4800.0,36.11,36.15,36.06,36.08,4800.0
2014-08-28 13:20:00,36.09,36.13,36.03,36.08,5100.0,36.09,36.13,36.03,36.08,5100.0
2014-08-28 13:30:00,36.11,36.11,36.05,36.08,5700.0,36.11,36.11,36.05,36.08,5700.0
2014-08-28 13:40:00,36.08,36.14,36.07,36.09,4800.0,36.08,36.14,36.07,36.09,4800.0
2014-08-28 13:50:00,36.09,36.12,36.09,36.11,800.0,36.09,36.12,36.09,36.11,800.0
2014-08-28 14:00:00,36.13,36.21,36.09,36.11,7400.0,36.13,36.21,36.09,36.11,7400.0
2014-08-28 14:10:00,36.1,36.14,36.07,36.09,6700.0,36.1,36.14,36.07,36.09,6700.0
2014-08-28 14:20:00,36.09,36.14,36.04,36.07,8500.0,36.09,36.14,36.04,36.07,8500.0
2014-08-28 14:30:00,36.06,36.09,36.04,36.05,7600.0,36.06,36.09,36.04,36.05,7600.0
2014-08-28 14:40:00,36.05,36.09,36.04,36.06,5800.0,36.05,36.09,36.04,36.06,5800.0
2014-08-28 14:50:00,36.08,36.12,36.07,36.11,11400.0,36.08,36.12,36.07,36.11,11400.0
2014-08-28 15:00:00,36.12,36.12,36.02,36.09,15000.0,36.12,36.12,36.02,36.09,15000.0
2014-08-28 15:10:00,36.09,36.14,36.09,36.12,2200.0,36.09,36.14,36.09,36.12,2200.0
2014-08-28 15:20:00,36.11,36.13,35.99,36.0,6400.0,36.11,36.13,35.99,36.0,6400.0
2014-08-28 15:30:00,35.99,35.99,35.93,35.96,5600.0,35.99,35.99,35.93,35.96,5600.0
2014-08-28 15:40:00,35.96,35.96,35.89,35.94,9600.0,35.96,35.96,35.89,35.94,9600.0
2014-08-28 15:50:00,35.95,36.0,35.89,35.98,21100.0,35.95,36.0,35.89,35.98,21100.0
2014-08-29 09:30:00,35.93,36.37,35.77,35.77,4100.0,35.93,36.37,35.77,35.77,4100.0
2014-08-29 09:40:00,35.68,35.7,35.58,35.58,1600.0,35.68,35.7,35.58,35.58,1600.0
2014-08-29 09:50:00,35.64,35.68,35.46,35.68,3500.0,35.64,35.68,35.46,35.68,3500.0
2014-08-29 10:00:00,35.68,35.76,35.54,35.54,2100.0,35.68,35.76,35.54,35.54,2100.0
2014-08-29 10:10:00,35.62,35.65,35.54,35.65,1100.0,35.62,35.65,35.54,35.65,1100.0
2014-08-29 10:20:00,35.69,35.76,35.63,35.72,2600.0,35.69,35.76,35.63,35.72,2600.0
2014-08-29 10:30:00,35.7,35.81,35.69,35.81,1600.0,35.7,35.81,35.69,35.81,1600.0
2014-08-29 10:40:00,35.77,35.8,35.75,35.75,2400.0,35.77,35.8,35.75,35.75,2400.0
2014-08-29 10:50:00,35.79,36.01,35.79,36.01,2400.0,35.79,36.01,35.79,36.01,2400.0
2014-08-29 11:00:00,36.01,36.06,36.01,36.06,1500.0,36.01,36.06,36.01,36.06,1500.0
2014-08-29 11:10:00,36.06,36.12,36.05,36.1,1900.0,36.06,36.12,36.05,36.1,1900.0
2014-08-29 11:20:00,36.11,36.11,36.01,36.11,1800.0,36.11,36.11,36.01,36.11,1800.0
2014-08-29 11:30:00,36.11,36.15,36.03,36.15,1100.0,36.11,36.15,36.03,36.15,1100.0
2014-08-29 11:40:00,36.16,36.16,36.01,36.01,2900.0,36.16,36.16,36.01,36.01,2900.0
2014-08-29 11:50:00,36.04,36.08,36.04,36.08,500.0,36.04,36.08,36.04,36.08,500.0
2014-08-29 12:00:00,36.08,36.08,35.85,35.87,2100.0,36.08,36.08,35.85,35.87,2100.0
2014-08-29 12:10:00,35.84,35.89,35.79,35.88,2900.0,35.84,35.89,35.79,35.88,2900.0
2014-08-29 12:20:00,35.82,35.82,35.81,35.81,400.0,35.82,35.82,35.81,35.81,400.0
2014-08-29 12:30:00,35.78,35.79,35.74,35.75,1100.0,35.78,35.79,35.74,35.75,1100.0
2014-08-29 12:40:00,35.72,35.85,35.71,35.85,11700.0,35.72,35.85,35.71,35.85,11700.0
2014-08-29 12:50:00,35.86,35.91,35.86,35.91,800.0,35.86,35.91,35.86,35.91,800.0
2014-08-29 13:00:00,35.91,35.91,35.72,35.72,2100.0,35.91,35.91,35.72,35.72,2100.0
2014-08-29 13:10:00,35.72,35.74,35.66,35.66,1000.0,35.72,35.74,35.66,35.66,1000.0
2014-08-29 13:20:00,35.63,35.69,35.58,35.69,900.0,35.63,35.69,35.58,35.69,900.0
2014-08-29 13:30:00,35.63,35.63,35.59,35.63,600.0,35.63,35.63,35.59,35.63,600.0
2014-08-29 13:40:00,35.61,35.61,35.56,35.56,800.0,35.61,35.61,35.56,35.56,800.0
2014-08-29 13:50:00,35.55,35.62,35.49,35.62,16200.0,35.55,35.62,35.49,35.62,16200.0
2014-08-29 14:00:00,35.62,35.63,35.56,35.61,2600.0,35.62,35.63,35.56,35.61,2600.0
2014-08-29 14:10:00,35.59,35.59,35.45,35.45,1700.0,35.59,35.59,35.45,35.45,1700.0
2014-08-29 14:20:00,35.43,35.53,35.43,35.53,4700.0,35.43,35.53,35.43,35.53,4700.0
2014-08-29 14:30:00,35.55,35.61,35.55,35.59,1200.0,35.55,35.61,35.55,35.59,1200.0
2014-08-29 14:40:00,35.61,35.64,35.53,35.61,6800.0,35.61,35.64,35.53,35.61,6800.0
2014-08-29 14:50:00,35.61,35.65,35.59,35.65,1700.0,35.61,35.65,35.59,35.65,1700.0
2014-08-29 15:00:00,35.65,35.65,35.62,35.65,2700.0,35.65,35.65,35.62,35.65,2700.0
2014-08-29 15:10:00,35.65,35.67,35.64,35.65,2500.0,35.65,35.67,35.64,35.65,2500.0
2014-08-29 15:20:00,35.65,35.66,35.61,35.66,4400.0,35.65,35.66,35.61,35.66,4400.0
2014-08-29 15:30:00,35.64,35.69,35.64,35.68,5300.0,35.64,35.69,35.64,35.68,5300.0
2014-08-29 15:40:00,35.68,35.75,35.65,35.71,12100.0,35.68,35.75,35.65,35.71,12100.0
2014-08-29 15:50:00,35.71,35.85,35.67,35.67,24700.0,35.71,35.85,35.67,35.67,24700.0
2014-09-02 09:30:00,35.97,36.28,35.82,36.03,12600.0,35.97,36.28,35.82,36.03,12600.0
2014-09-02 09:40:00,35.99,36.37,35.91,36.35,7900.0,35.99,36.37,35.91,36.35,7900.0
2014-09-02 09:50:00,36.42,36.53,36.36,36.53,3800.0,36.42,36.53,36.36,36.53,3800.0
2014-09-02 10:00:00,36.55,36.59,36.45,36.54,3900.0,36.55,36.59,36.45,36.54,3900.0
2014-09-02 10:10:00,36.53,36.56,36.47,36.47,2500.0,36.53,36.56,36.47,36.47,2500.0
2014-09-02 10:20:00,36.42,36.51,36.41,36.43,4700.0,36.42,36.51,36.41,36.43,4700.0
2014-09-02 10:30:00,36.44,36.45,36.25,36.25,4800.0,36.44,36.45,36.25,36.25,4800.0
2014-09-02 10:40:00,36.26,36.42,36.23,36.38,5000.0,36.26,36.42,36.23,36.38,5000.0
2014-09-02 10:50:00,36.33,36.4,36.25,36.27,4900.0,36.33,36.4,36.25,36.27,4900.0
2014-09-02 11:00:00,36.25,36.27,36.2,36.23,10200.0,36.25,36.27,36.2,36.23,10200.0
2014-09-02 11:10:00,36.23,36.27,35.95,35.96,36100.0,36.23,36.27,35.95,35.96,36100.0
2014-09-02 11:20:00,35.95,36.08,35.95,36.08,3500.0,35.95,36.08,35.95,36.08,3500.0
2014-09-02 11:30:00,36.07,36.3,36.07,36.21,128700.0,36.07,36.3,36.07,36.21,128700.0
2014-09-02 11:40:00,36.23,36.53,36.23,36.47,29900.0,36.23,36.53,36.23,36.47,29900.0
2014-09-02 11:50:00,36.47,36.5,36.32,36.32,7700.0,36.47,36.5,36.32,36.32,7700.0
2014-09-02 12:00:00,36.34,36.4,36.31,36.35,9800.0,36.34,36.4,36.31,36.35,9800.0
2014-09-02 12:10:00,36.38,36.44,36.33,36.41,4900.0,36.38,36.44,36.33,36.41,4900.0
2014-09-02 12:20:00,36.42,36.42,36.3,36.3,4600.0,36.42,36.42,36.3,36.3,4600.0
2014-09-02 12:30:00,36.36,36.37,36.18,36.2,4600.0,36.36,36.37,36.18,36.2,4600.0
2014-09-02 12:40:00,36.21,36.4,36.15,36.4,7900.0,36.21,36.4,36.15,36.4,7900.0
2014-09-02 12:50:00,36.41,36.6,36.36,36.57,9400.0,36.41,36.6,36.36,36.57,9400.0
2014-09-02 13:00:00,36.6,36.6,36.5,36.54,5100.0,36.6,36.6,36.5,36.54,5100.0
2014-09-02 13:10:00,36.54,36.57,36.46,36.5,9900.0,36.54,36.57,36.46,36.5,9900.0
2014-09-02 13:20:00,36.5,36.53,36.42,36.46,8400.0,36.5,36.53,36.42,36.46,8400.0
2014-09-02 13:30:00,36.48,36.56,36.47,36.55,7700.0,36.48,36.56,36.47,36.55,7700.0
2014-09-02 13:40:00,36.52,36.55,36.41,36.45,18000.0,36.52,36.55,36.41,36.45,18000.0
2014-09-02 13:50:00,36.48,36.53,36.37,36.4,10300.0,36.48,36.53,36.37,36.4,10300.0
2014-09-02 14:00:00,36.4,36.55,36.39,36.55,8600.0,36.4,36.55,36.39,36.55,8600.0
2014-09-02 14:10:00,36.54,36.68,36.54,36.67,3000.0,36.54,36.68,36.54,36.67,3000.0
2014-09-02 14:20:00,36.67,36.86,36.66,36.84,3500.0,36.67,36.86,36.66,36.84,3500.0
2014-09-02 14:30:00,36.86,36.93,36.75,36.76,5500.0,36.86,36.93,36.75,36.76,5500.0
2014-09-02 14:40:00,36.76,36.81,36.75,36.81,4100.0,36.76,36.81,36.75,36.81,4100.0
2014-09-02 14:50:00,36.81,36.84,36.71,36.71,5100.0,36.81,36.84,36.71,36.71,5100.0
2014-09-02 15:00:00,36.72,36.73,36.69,36.71,2600.0,36.72,36.73,36.69,36.71,2600.0
2014-09-02 15:10:00,36.73,36.73,36.66,36.73,4300.0,36.73,36.73,36.66,36.73,4300.0
2014-09-02 15:20:00,36.72,36.79,36.62,36.73,8800.0,36.72,36.79,36.62,36.73,8800.0
2014-09-02 15:30:00,36.73,36.81,36.65,36.75,10100.0,36.73,36.81,36.65,36.75,10100.0
2014-09-02 15:40:00,36.75,36.91,36.75,36.83,16600.0,36.75,36.91,36.75,36.83,16600.0
2014-09-02 15:50:00,36.84,36.84,36.63,36.72,51300.0,36.84,36.84,36.63,36.72,51300.0
2014-09-03 09:30:00,36.93,36.93,36.34,36.54,6300.0,36.93,36.93,36.34,36.54,6300.0
2014-09-03 09:40:00,36.56,36.96,36.56,36.95,5400.0,36.56,36.96,36.56,36.95,5400.0
2014-09-03 09:50:00,36.95,37.06,36.66,36.66,5300.0,36.95,37.06,36.66,36.66,5300.0
2014-09-03 10:00:00,36.63,36.77,36.57,36.57,17200.0,36.63,36.77,36.57,36.57,17200.0
2014-09-03 10:10:00,36.66,36.82,36.66,36.76,23100.0,36.66,36.82,36.66,36.76,23100.0
2014-09-03 10:20:00,36.83,36.84,36.71,36.73,5000.0,36.83,36.84,36.71,36.73,5000.0
2014-09-03 10:30:00,36.67,36.8,36.65,36.8,2600.0,36.67,36.8,36.65,36.8,2600.0
2014-09-03 10:40:00,36.79,36.91,36.79,36.83,1800.0,36.79,36.91,36.79,36.83,1800.0
2014-09-03 10:50:00,36.83,36.83,36.65,36.68,3600.0,36.83,36.83,36.65,36.68,3600.0
2014-09-03 11:00:00,36.67,36.76,36.65,36.67,8900.0,36.67,36.76,36.65,36.67,8900.0
2014-09-03 11:10:00,36.67,36.81,36.63,36.81,18900.0,36.67,36.81,36.63,36.81,18900.0
2014-09-03 11:20:00,36.87,36.87,36.68,36.68,3600.0,36.87,36.87,36.68,36.68,3600.0
2014-09-03 11:30:00,36.67,36.76,36.65,36.75,7800.0,36.67,36.76,36.65,36.75,7800.0
2014-09-03 11:40:00,36.75,36.76,36.75,36.76,7500.0,36.75,36.76,36.75,36.76,7500.0
2014-09-03 11:50:00,36.8,36.82,36.77,36.77,3100.0,36.8,36.82,36.77,36.77,3100.0
2014-09-03 12:00:00,36.77,36.8,36.75,36.76,6100.0,36.77,36.8,36.75,36.76,6100.0
2014-09-03 12:10:00,36.77,36.93,36.77,36.85,1700.0,36.77,36.93,36.77,36.85,1700.0
2014-09-03 12:20:00,36.83,36.84,36.78,36.78,1600.0,36.83,36.84,36.78,36.78,1600.0
2014-09-03 12:30:00,36.76,36.82,36.75,36.8,1600.0,36.76,36.82,36.75,36.8,1600.0
2014-09-03 12:40:00,36.85,36.92,36.82,36.82,2700.0,36.85,36.92,36.82,36.82,2700.0
2014-09-03 12:50:00,36.79,36.84,36.79,36.83,700.0,36.79,36.84,36.79,36.83,700.0
2014-09-03 13:00:00,36.84,36.84,36.75,36.77,2000.0,36.84,36.84,36.75,36.77,2000.0
2014-09-03 13:10:00,36.75,36.78,36.73,36.78,7600.0,36.75,36.78,36.73,36.78,7600.0
2014-09-03 13:20:00,36.78,36.9,36.75,36.75,2700.0,36.78,36.9,36.75,36.75,2700.0
2014-09-03 13:30:00,36.81,36.95,36.79,36.85,10900.0,36.81,36.95,36.79,36.85,10900.0
2014-09-03 13:40:00,36.86,36.86,36.75,36.79,4900.0,36.86,36.86,36.75,36.79,4900.0
2014-09-03 13:50:00,36.8,36.8,36.67,36.73,4000.0,36.8,36.8,36.67,36.73,4000.0
2014-09-03 14:00:00,36.7,36.9,36.7,36.9,53600.0,36.7,36.9,36.7,36.9,53600.0
2014-09-03 14:10:00,36.9,36.91,36.8,36.81,3000.0,36.9,36.91,36.8,36.81,3000.0
2014-09-03 14:20:00,36.81,36.86,36.75,36.75,2900.0,36.81,36.86,36.75,36.75,2900.0
2014-09-03 14:30:00,36.8,36.86,36.69,36.7,6000.0,36.8,36.86,36.69,36.7,6000.0
2014-09-03 14:40:00,36.78,36.8,36.57,36.59,8900.0,36.78,36.8,36.57,36.59,8900.0
2014-09-03 14:50:00,36.55,36.55,36.16,36.17,7400.0,36.55,36.55,36.16,36.17,7400.0
2014-09-03 15:00:00,36.18,36.33,36.18,36.33,4300.0,36.18,36.33,36.18,36.33,4300.0
2014-09-03 15:10:00,36.34,36.38,36.28,36.3,46100.0,36.34,36.38,36.28,36.3,46100.0
2014-09-03 15:20:00,36.32,36.37,36.26,36.33,8300.0,36.32,36.37,36.26,36.33,8300.0
2014-09-03 15:30:00,36.33,36.35,36.23,36.26,7600.0,36.33,36.35,36.23,36.26,7600.0
2014-09-03 15:40:00,36.23,36.34,36.19,36.33,17700.0,36.23,36.34,36.19,36.33,17700.0
2014-09-03 15:50:00,36.33,36.35,36.27,36.32,38000.0,36.33,36.35,36.27,36.32,38000.0
2014-09-04 09:30:00,36.51,36.78,36.26,36.77,6600.0,36.51,36.78,36.26,36.77,6600.0
2014-09-04 09:40:00,36.78,37.0,36.78,36.95,7300.0,36.78,37.0,36.78,36.95,7300.0
2014-09-04 09:50:00,36.98,36.98,36.89,36.95,3200.0,36.98,36.98,36.89,36.95,3200.0
2014-09-04 10:00:00,36.89,36.93,36.84,36.84,2300.0,36.89,36.93,36.84,36.84,2300.0
2014-09-04 10:10:00,36.91,36.96,36.89,36.96,17100.0,36.91,36.96,36.89,36.96,17100.0
2014-09-04 10:20:00,36.97,36.97,36.92,36.95,1900.0,36.97,36.97,36.92,36.95,1900.0
2014-09-04 10:30:00,36.94,36.98,36.94,36.96,1300.0,36.94,36.98,36.94,36.96,1300.0
2014-09-04 10:40:00,36.96,36.97,36.92,36.92,5800.0,36.96,36.97,36.92,36.92,5800.0
2014-09-04 10:50:00,36.93,36.93,36.92,36.93,7600.0,36.93,36.93,36.92,36.93,7600.0
2014-09-04 11:00:00,36.93,36.93,36.79,36.8,8800.0,36.93,36.93,36.79,36.8,8800.0
2014-09-04 11:10:00,36.8,36.87,36.8,36.83,1200.0,36.8,36.87,36.8,36.83,1200.0
2014-09-04 11:20:00,36.9,36.9,36.89,36.89,200.0,36.9,36.9,36.89,36.89,200.0
2014-09-04 11:30:00,36.86,36.9,36.86,36.86,300.0,36.86,36.9,36.86,36.86,300.0
2014-09-04 11:40:00,36.88,36.94,36.84,36.85,9500.0,36.88,36.94,36.84,36.85,9500.0
2014-09-04 11:50:00,36.85,36.91,36.82,36.86,7500.0,36.85,36.91,36.82,36.86,7500.0
2014-09-04 12:00:00,36.87,36.91,36.85,36.85,19800.0,36.87,36.91,36.85,36.85,19800.0
2014-09-04 12:10:00,36.85,36.94,36.85,36.91,4500.0,36.85,36.94,36.85,36.91,4500.0
2014-09-04 12:20:00,36.84,36.91,36.84,36.88,4300.0,36.84,36.91,36.84,36.88,4300.0
2014-09-04 12:30:00,36.92,36.98,36.84,36.88,89600.0,36.92,36.98,36.84,36.88,89600.0
2014-09-04 12:40:00,36.9,36.99,36.86,36.92,23000.0,36.9,36.99,36.86,36.92,23000.0
2014-09-04 12:50:00,36.94,36.96,36.7,36.91,28500.0,36.94,36.96,36.7,36.91,28500.0
2014-09-04 13:00:00,36.91,37.0,36.9,36.95,17200.0,36.91,37.0,36.9,36.95,17200.0
2014-09-04 13:10:00,36.95,36.99,36.92,36.96,10800.0,36.95,36.99,36.92,36.96,10800.0
2014-09-04 13:20:00,36.94,37.03,36.94,36.97,8900.0,36.94,37.03,36.94,36.97,8900.0
2014-09-04 13:30:00,36.97,37.01,36.91,36.98,7800.0,36.97,37.01,36.91,36.98,7800.0
2014-09-04 13:40:00,37.0,37.0,36.94,36.94,3600.0,37.0,37.0,36.94,36.94,3600.0
2014-09-04 13:50:00,36.94,37.02,36.94,37.02,55500.0,36.94,37.02,36.94,37.02,55500.0
2014-09-04 14:00:00,37.01,37.08,37.01,37.05,21700.0,37.01,37.08,37.01,37.05,21700.0
2014-09-04 14:10:00,37.05,37.09,37.05,37.08,8600.0,37.05,37.09,37.05,37.08,8600.0
2014-09-04 14:20:00,37.08,37.24,37.07,37.2,13800.0,37.08,37.24,37.07,37.2,13800.0
2014-09-04 14:30:00,37.2,37.2,37.16,37.16,6400.0,37.2,37.2,37.16,37.16,6400.0
2014-09-04 14:40:00,37.15,37.16,37.06,37.07,31800.0,37.15,37.16,37.06,37.07,31800.0
2014-09-04 14:50:00,37.08,37.23,37.07,37.11,19300.0,37.08,37.23,37.07,37.11,19300.0
2014-09-04 15:00:00,37.11,37.2,37.07,37.07,19000.0,37.11,37.2,37.07,37.07,19000.0
2014-09-04 15:10:00,37.07,37.19,37.06,37.12,23300.0,37.07,37.19,37.06,37.12,23300.0
2014-09-04 15:20:00,37.14,37.2,37.12,37.16,13000.0,37.14,37.2,37.12,37.16,13000.0
2014-09-04 15:30:00,37.17,37.21,37.12,37.14,24800.0,37.17,37.21,37.12,37.14,24800.0
2014-09-04 15:40:00,37.14,37.24,37.12,37.23,18200.0,37.14,37.24,37.12,37.23,18200.0
2014-09-04 15:50:00,37.23,37.37,37.23,37.31,53800.0,37.23,37.37,37.23,37.31,53800.0
2014-09-05 09:30:00,37.25,37.25,36.87,37.1,14600.0,37.25,37.25,36.87,37.1,14600.0
2014-09-05 09:40:00,37.08,37.15,37.08,37.11,1600.0,37.08,37.15,37.08,37.11,1600.0
2014-09-05 09:50:00,37.17,37.2,37.13,37.2,3200.0,37.17,37.2,37.13,37.2,3200.0
2014-09-05 10:00:00,37.11,37.21,37.11,37.16,4200.0,37.11,37.21,37.11,37.16,4200.0
2014-09-05 10:10:00,37.2,37.25,37.16,37.2,6900.0,37.2,37.25,37.16,37.2,6900.0
2014-09-05 10:20:00,37.19,37.22,37.13,37.2,11300.0,37.19,37.22,37.13,37.2,11300.0
2014-09-05 10:30:00,37.21,37.22,37.1,37.14,12200.0,37.21,37.22,37.1,37.14,12200.0
2014-09-05 10:40:00,37.09,37.19,37.04,37.11,7300.0,37.09,37.19,37.04,37.11,7300.0
2014-09-05 10:50:00,37.09,37.19,37.09,37.14,7800.0,37.09,37.19,37.09,37.14,7800.0
2014-09-05 11:00:00,37.14,37.18,37.12,37.14,5400.0,37.14,37.18,37.12,37.14,5400.0
2014-09-05 11:10:00,37.14,37.15,37.1,37.15,17600.0,37.14,37.15,37.1,37.15,17600.0
2014-09-05 11:20:00,37.14,37.15,37.03,37.03,8700.0,37.14,37.15,37.03,37.03,8700.0
2014-09-05 11:30:00,37.04,37.06,36.96,37.0,19600.0,37.04,37.06,36.96,37.0,19600.0
2014-09-05 11:40:00,37.01,37.03,36.99,36.99,6200.0,37.01,37.03,36.99,36.99,6200.0
2014-09-05 11:50:00,37.02,37.12,37.02,37.04,4200.0,37.02,37.12,37.02,37.04,4200.0
2014-09-05 12:00:00,37.05,37.12,36.96,36.99,16400.0,37.05,37.12,36.96,36.99,16400.0
2014-09-05 12:10:00,37.0,37.02,36.81,36.83,7500.0,37.0,37.02,36.81,36.83,7500.0
2014-09-05 12:20:00,36.84,36.92,36.81,36.9,7500.0,36.84,36.92,36.81,36.9,7500.0
2014-09-05 12:30:00,36.89,36.9,36.87,36.9,6000.0,36.89,36.9,36.87,36.9,6000.0
2014-09-05 12:40:00,36.91,36.92,36.87,36.92,14100.0,36.91,36.92,36.87,36.92,14100.0
2014-09-05 12:50:00,36.9,36.91,36.88,36.89,22200.0,36.9,36.91,36.88,36.89,22200.0
2014-09-05 13:00:00,36.89,37.13,36.89,37.13,12100.0,36.89,37.13,36.89,37.13,12100.0
2014-09-05 13:10:00,37.12,37.12,36.91,36.93,9200.0,37.12,37.12,36.91,36.93,9200.0
2014-09-05 13:20:00,36.93,36.93,36.86,36.91,3600.0,36.93,36.93,36.86,36.91,3600.0
2014-09-05 13:30:00,36.91,36.91,36.88,36.88,2900.0,36.91,36.91,36.88,36.88,2900.0
2014-09-05 13:40:00,36.89,36.89,36.8,36.8,6600.0,36.89,36.89,36.8,36.8,6600.0
2014-09-05 13:50:00,36.82,36.84,36.8,36.8,4900.0,36.82,36.84,36.8,36.8,4900.0
2014-09-05 14:00:00,36.81,36.83,36.67,36.72,29300.0,36.81,36.83,36.67,36.72,29300.0
2014-09-05 14:10:00,36.73,36.8,36.69,36.72,41900.0,36.73,36.8,36.69,36.72,41900.0
2014-09-05 14:20:00,36.72,36.72,36.35,36.53,13900.0,36.72,36.72,36.35,36.53,13900.0
2014-09-05 14:30:00,36.5,36.66,36.48,36.55,24800.0,36.5,36.66,36.48,36.55,24800.0
2014-09-05 14:40:00,36.58,36.6,36.51,36.6,3500.0,36.58,36.6,36.51,36.6,3500.0
2014-09-05 14:50:00,36.62,36.63,36.52,36.62,20300.0,36.62,36.63,36.52,36.62,20300.0
2014-09-05 15:00:00,36.63,36.64,36.4,36.46,14300.0,36.63,36.64,36.4,36.46,14300.0
2014-09-05 15:10:00,36.45,36.55,36.43,36.43,11200.0,36.45,36.55,36.43,36.43,11200.0
2014-09-05 15:20:00,36.46,36.52,36.42,36.49,8500.0,36.46,36.52,36.42,36.49,8500.0
2014-09-05 15:30:00,36.5,36.58,36.49,36.52,30600.0,36.5,36.58,36.49,36.52,30600.0
2014-09-05 15:40:00,36.52,36.61,36.48,36.54,31000.0,36.52,36.61,36.48,36.54,31000.0
2014-09-05 15:50:00,36.56,36.7,36.53,36.58,36600.0,36.56,36.7,36.53,36.58,36600.0
2014-09-08 09:30:00,36.79,37.03,36.72,36.91,8100.0,36.79,37.03,36.72,36.91,8100.0
2014-09-08 09:40:00,36.91,37.02,36.75,37.02,6400.0,36.91,37.02,36.75,37.02,6400.0
2014-09-08 09:50:00,36.97,37.03,36.9,36.97,144700.0,36.97,37.03,36.9,36.97,144700.0
2014-09-08 10:00:00,36.97,36.97,36.78,36.8,9400.0,36.97,36.97,36.78,36.8,9400.0
2014-09-08 10:10:00,36.8,36.81,36.48,36.48,11000.0,36.8,36.81,36.48,36.48,11000.0
2014-09-08 10:20:00,36.46,36.49,36.26,36.49,73600.0,36.46,36.49,36.26,36.49,73600.0
2014-09-08 10:30:00,36.51,36.59,36.43,36.45,30700.0,36.51,36.59,36.43,36.45,30700.0
2014-09-08 10:40:00,36.43,36.51,36.38,36.49,6000.0,36.43,36.51,36.38,36.49,6000.0
2014-09-08 10:50:00,36.46,36.6,36.46,36.53,13700.0,36.46,36.6,36.46,36.53,13700.0
2014-09-08 11:00:00,36.53,36.58,36.5,36.53,17100.0,36.53,36.58,36.5,36.53,17100.0
2014-09-08 11:10:00,36.52,36.55,36.5,36.51,18100.0,36.52,36.55,36.5,36.51,18100.0
2014-09-08 11:20:00,36.51,36.87,36.5,36.87,12600.0,36.51,36.87,36.5,36.87,12600.0
2014-09-08 11:30:00,36.85,36.85,36.72,36.74,5300.0,36.85,36.85,36.72,36.74,5300.0
2014-09-08 11:40:00,36.75,36.86,36.73,36.8,7000.0,36.75,36.86,36.73,36.8,7000.0
2014-09-08 11:50:00,36.79,36.81,36.75,36.75,9400.0,36.79,36.81,36.75,36.75,9400.0
2014-09-08 12:00:00,36.78,36.8,36.49,36.49,21200.0,36.78,36.8,36.49,36.49,21200.0
2014-09-08 12:10:00,36.49,36.51,36.42,36.5,3500.0,36.49,36.51,36.42,36.5,3500.0
2014-09-08 12:20:00,36.54,36.61,36.36,36.44,9100.0,36.54,36.61,36.36,36.44,9100.0
2014-09-08 12:30:00,36.5,36.55,36.42,36.46,6000.0,36.5,36.55,36.42,36.46,6000.0
2014-09-08 12:40:00,36.45,36.45,36.31,36.32,9000.0,36.45,36.45,36.31,36.32,9000.0
2014-09-08 12:50:00,36.31,36.4,36.27,36.27,14600.0,36.31,36.4,36.27,36.27,14600.0
2014-09-08 13:00:00,36.25,36.35,36.15,36.17,17600.0,36.25,36.35,36.15,36.17,17600.0
2014-09-08 13:10:00,36.15,36.24,36.15,36.2,21200.0,36.15,36.24,36.15,36.2,21200.0
2014-09-08 13:20:00,36.19,36.19,36.03,36.1,31000.0,36.19,36.19,36.03,36.1,31000.0
2014-09-08 13:30:00,36.1,36.1,35.93,35.97,19000.0,36.1,36.1,35.93,35.97,19000.0
2014-09-08 13:40:00,35.98,36.0,35.75,35.9,16000.0,35.98,36.0,35.75,35.9,16000.0
2014-09-08 13:50:00,35.91,35.93,35.88,35.9,4300.0,35.91,35.93,35.88,35.9,4300.0
2014-09-08 14:00:00,35.9,35.9,35.74,35.88,23300.0,35.9,35.9,35.74,35.88,23300.0
2014-09-08 14:10:00,35.87,35.93,35.87,35.9,19300.0,35.87,35.93,35.87,35.9,19300.0
2014-09-08 14:20:00,35.9,35.92,35.72,35.76,38200.0,35.9,35.92,35.72,35.76,38200.0
2014-09-08 14:30:00,35.75,35.78,35.41,35.62,31800.0,35.75,35.78,35.41,35.62,31800.0
2014-09-08 14:40:00,35.63,35.68,35.6,35.6,57100.0,35.63,35.68,35.6,35.6,57100.0
2014-09-08 14:50:00,35.64,35.65,35.5,35.53,38600.0,35.64,35.65,35.5,35.53,38600.0
2014-09-08 15:00:00,35.57,35.58,35.44,35.54,40700.0,35.57,35.58,35.44,35.54,40700.0
2014-09-08 15:10:00,35.58,36.01,35.58,35.98,54600.0,35.58,36.01,35.58,35.98,54600.0
2014-09-08 15:20:00,35.96,36.11,35.89,36.11,50200.0,35.96,36.11,35.89,36.11,50200.0
2014-09-08 15:30:00,36.1,36.18,36.06,36.18,72200.0,36.1,36.18,36.06,36.18,72200.0
2014-09-08 15:40:00,36.17,36.27,36.1,36.26,53400.0,36.17,36.27,36.1,36.26,53400.0
2014-09-08 15:50:00,36.27,36.32,35.83,36.02,93300.0,36.27,36.32,35.83,36.02,93300.0
2014-09-09 09:30:00,38.49,39.81,37.51,37.74,269600.0,38.49,39.81,37.51,37.74,269600.0
2014-09-09 09:40:00,37.82,37.89,37.12,37.5,98900.0,37.82,37.89,37.12,37.5,98900.0
2014-09-09 09:50:00,37.5,38.28,37.35,37.91,150000.0,37.5,38.28,37.35,37.91,150000.0
2014-09-09 10:00:00,37.91,37.94,37.58,37.74,71300.0,37.91,37.94,37.58,37.74,71300.0
2014-09-09 10:10:00,37.77,37.94,37.15,37.49,105200.0,37.77,37.94,37.15,37.49,105200.0
2014-09-09 10:20:00,37.33,37.7,37.29,37.57,32900.0,37.33,37.7,37.29,37.57,32900.0
2014-09-09 10:30:00,37.61,37.66,37.33,37.41,36400.0,37.61,37.66,37.33,37.41,36400.0
2014-09-09 10:40:00,37.39,37.64,37.35,37.44,46500.0,37.39,37.64,37.35,37.44,46500.0
2014-09-09 10:50:00,37.42,37.44,36.87,37.0,66200.0,37.42,37.44,36.87,37.0,66200.0
2014-09-09 11:00:00,36.93,37.09,36.93,37.05,36800.0,36.93,37.09,36.93,37.05,36800.0
2014-09-09 11:10:00,36.95,37.35,36.81,37.3,30800.0,36.95,37.35,36.81,37.3,30800.0
2014-09-09 11:20:00,37.29,37.33,37.13,37.25,22500.0,37.29,37.33,37.13,37.25,22500.0
2014-09-09 11:30:00,37.26,37.39,37.2,37.32,42400.0,37.26,37.39,37.2,37.32,42400.0
2014-09-09 11:40:00,37.31,37.35,37.2,37.27,12500.0,37.31,37.35,37.2,37.27,12500.0
2014-09-09 11:50:00,37.25,37.36,37.22,37.31,12000.0,37.25,37.36,37.22,37.31,12000.0
2014-09-09 12:00:00,37.36,37.36,37.2,37.29,16900.0,37.36,37.36,37.2,37.29,16900.0
2014-09-09 12:10:00,37.28,37.53,37.28,37.53,44000.0,37.28,37.53,37.28,37.53,44000.0
2014-09-09 12:20:00,37.51,37.69,37.5,37.69,83400.0,37.51,37.69,37.5,37.69,83400.0
2014-09-09 12:30:00,37.69,38.01,37.67,37.97,45300.0,37.69,38.01,37.67,37.97,45300.0
2014-09-09 12:40:00,37.95,38.1,37.81,38.0,42100.0,37.95,38.1,37.81,38.0,42100.0
2014-09-09 12:50:00,38.0,38.09,37.6,37.85,26600.0,38.0,38.09,37.6,37.85,26600.0
2014-09-09 13:00:00,37.87,38.0,37.65,37.65,19700.0,37.87,38.0,37.65,37.65,19700.0
2014-09-09 13:10:00,37.69,37.88,37.66,37.88,11000.0,37.69,37.88,37.66,37.88,11000.0
2014-09-09 13:20:00,37.85,37.97,37.85,37.95,12000.0,37.85,37.97,37.85,37.95,12000.0
2014-09-09 13:30:00,37.92,38.0,37.87,37.96,18100.0,37.92,38.0,37.87,37.96,18100.0
2014-09-09 13:40:00,37.94,37.97,37.63,37.65,19800.0,37.94,37.97,37.63,37.65,19800.0
2014-09-09 13:50:00,37.65,37.9,37.65,37.65,15300.0,37.65,37.9,37.65,37.65,15300.0
2014-09-09 14:00:00,37.69,37.76,37.5,37.51,41100.0,37.69,37.76,37.5,37.51,41100.0
2014-09-09 14:10:00,37.5,37.73,37.35,37.7,26300.0,37.5,37.73,37.35,37.7,26300.0
2014-09-09 14:20:00,37.73,37.91,37.41,37.56,50500.0,37.73,37.91,37.41,37.56,50500.0
2014-09-09 14:30:00,37.58,37.62,37.46,37.5,50000.0,37.58,37.62,37.46,37.5,50000.0
2014-09-09 14:40:00,37.5,37.56,37.38,37.44,57500.0,37.5,37.56,37.38,37.44,57500.0
2014-09-09 14:50:00,37.45,37.54,37.38,37.38,30200.0,37.45,37.54,37.38,37.38,30200.0
2014-09-09 15:00:00,37.38,37.44,36.82,37.04,53200.0,37.38,37.44,36.82,37.04,53200.0
2014-09-09 15:10:00,36.95,37.18,36.88,37.12,15100.0,36.95,37.18,36.88,37.12,15100.0
2014-09-09 15:20:00,37.11,37.29,36.98,37.29,16700.0,37.11,37.29,36.98,37.29,16700.0
2014-09-09 15:30:00,37.28,37.33,37.13,37.28,15800.0,37.28,37.33,37.13,37.28,15800.0
2014-09-09 15:40:00,37.32,37.44,37.3,37.36,23400.0,37.32,37.44,37.3,37.36,23400.0
2014-09-09 15:50:00,37.36,37.4,37.06,37.13,55900.0,37.36,37.4,37.06,37.13,55900.0
2014-09-10 09:30:00,37.15,37.61,36.86,37.01,21800.0,37.15,37.61,36.86,37.01,21800.0
2014-09-10 09:40:00,37.02,37.02,36.25,36.32,60800.0,37.02,37.02,36.25,36.32,60800.0
2014-09-10 09:50:00,36.32,36.54,36.27,36.45,63100.0,36.32,36.54,36.27,36.45,63100.0
2014-09-10 10:00:00,36.44,36.55,36.42,36.45,31700.0,36.44,36.55,36.42,36.45,31700.0
2014-09-10 10:10:00,36.45,36.73,36.42,36.49,60900.0,36.45,36.73,36.42,36.49,60900.0
2014-09-10 10:20:00,36.46,37.61,36.44,36.77,23100.0,36.46,37.61,36.44,36.77,23100.0
2014-09-10 10:30:00,36.72,36.78,36.55,36.59,35400.0,36.72,36.78,36.55,36.59,35400.0
2014-09-10 10:40:00,36.61,36.76,36.61,36.72,54700.0,36.61,36.76,36.61,36.72,54700.0
2014-09-10 10:50:00,36.71,36.75,36.63,36.72,14600.0,36.71,36.75,36.63,36.72,14600.0
2014-09-10 11:00:00,36.69,36.72,36.63,36.69,14700.0,36.69,36.72,36.63,36.69,14700.0
2014-09-10 11:10:00,36.69,36.72,36.64,36.65,24700.0,36.69,36.72,36.64,36.65,24700.0
2014-09-10 11:20:00,36.68,36.75,36.67,36.75,15800.0,36.68,36.75,36.67,36.75,15800.0
2014-09-10 11:30:00,36.75,36.75,36.66,36.75,14000.0,36.75,36.75,36.66,36.75,14000.0
2014-09-10 11:40:00,36.75,36.75,36.7,36.75,18600.0,36.75,36.75,36.7,36.75,18600.0
2014-09-10 11:50:00,36.75,36.75,36.71,36.73,11700.0,36.75,36.75,36.71,36.73,11700.0
2014-09-10 12:00:00,36.73,37.17,36.72,37.16,34100.0,36.73,37.17,36.72,37.16,34100.0
2014-09-10 12:10:00,37.16,37.62,37.05,37.57,44500.0,37.16,37.62,37.05,37.57,44500.0
2014-09-10 12:20:00,37.56,37.82,37.46,37.81,54700.0,37.56,37.82,37.46,37.81,54700.0
2014-09-10 12:30:00,37.82,37.88,37.53,37.59,61800.0,37.82,37.88,37.53,37.59,61800.0
2014-09-10 12:40:00,37.56,37.7,37.47,37.47,30300.0,37.56,37.7,37.47,37.47,30300.0
2014-09-10 12:50:00,37.45,37.65,37.39,37.57,26700.0,37.45,37.65,37.39,37.57,26700.0
2014-09-10 13:00:00,37.61,37.76,37.46,37.67,9800.0,37.61,37.76,37.46,37.67,9800.0
2014-09-10 13:10:00,37.73,37.77,37.67,37.7,5100.0,37.73,37.77,37.67,37.7,5100.0
2014-09-10 13:20:00,37.7,37.78,37.67,37.78,9700.0,37.7,37.78,37.67,37.78,9700.0
2014-09-10 13:30:00,37.8,37.8,37.69,37.73,14200.0,37.8,37.8,37.69,37.73,14200.0
2014-09-10 13:40:00,37.77,37.77,37.7,37.77,12500.0,37.77,37.77,37.7,37.77,12500.0
2014-09-10 13:50:00,37.76,37.77,37.72,37.75,42500.0,37.76,37.77,37.72,37.75,42500.0
2014-09-10 14:00:00,37.73,37.88,37.71,37.84,24600.0,37.73,37.88,37.71,37.84,24600.0
2014-09-10 14:10:00,37.84,37.9,37.7,37.9,52400.0,37.84,37.9,37.7,37.9,52400.0
2014-09-10 14:20:00,37.87,37.97,37.75,37.87,40700.0,37.87,37.97,37.75,37.87,40700.0
2014-09-10 14:30:00,37.84,38.05,37.84,37.84,36000.0,37.84,38.05,37.84,37.84,36000.0
2014-09-10 14:40:00,37.84,37.99,37.76,37.97,16200.0,37.84,37.99,37.76,37.97,16200.0
2014-09-10 14:50:00,37.95,37.99,37.91,37.98,15600.0,37.95,37.99,37.91,37.98,15600.0
2014-09-10 15:00:00,37.95,38.0,37.92,38.0,19000.0,37.95,38.0,37.92,38.0,19000.0
2014-09-10 15:10:00,38.0,38.24,37.97,38.24,75500.0,38.0,38.24,37.97,38.24,75500.0
2014-09-10 15:20:00,38.24,38.3,38.09,38.11,41100.0,38.24,38.3,38.09,38.11,41100.0
2014-09-10 15:30:00,38.12,38.12,37.91,37.97,31900.0,38.12,38.12,37.91,37.97,31900.0
2014-09-10 15:40:00,37.94,38.0,37.93,38.0,42800.0,37.94,38.0,37.93,38.0,42800.0
2014-09-10 15:50:00,37.99,38.0,37.73,37.9,118100.0,37.99,38.0,37.73,37.9,118100.0
2014-09-11 09:30:00,37.71,37.83,37.31,37.5,39000.0,37.71,37.83,37.31,37.5,39000.0
2014-09-11 09:40:00,37.5,37.63,37.48,37.59,46100.0,37.5,37.63,37.48,37.59,46100.0
2014-09-11 09:50:00,37.57,37.66,37.32,37.59,20200.0,37.57,37.66,37.32,37.59,20200.0
2014-09-11 10:00:00,37.54,37.54,37.33,37.51,24900.0,37.54,37.54,37.33,37.51,24900.0
2014-09-11 10:10:00,37.51,37.65,37.48,37.57,26900.0,37.51,37.65,37.48,37.57,26900.0
2014-09-11 10:20:00,37.57,37.58,37.15,37.17,18600.0,37.57,37.58,37.15,37.17,18600.0
2014-09-11 10:30:00,37.16,37.23,36.88,36.98,78500.0,37.16,37.23,36.88,36.98,78500.0
2014-09-11 10:40:00,36.95,36.97,36.59,36.81,26600.0,36.95,36.97,36.59,36.81,26600.0
2014-09-11 10:50:00,36.83,37.05,36.73,36.93,53400.0,36.83,37.05,36.73,36.93,53400.0
2014-09-11 11:00:00,36.91,37.36,36.87,37.19,65100.0,36.91,37.36,36.87,37.19,65100.0
2014-09-11 11:10:00,37.16,37.24,36.98,37.24,25400.0,37.16,37.24,36.98,37.24,25400.0
2014-09-11 11:20:00,37.23,37.42,37.17,37.33,47100.0,37.23,37.42,37.17,37.33,47100.0
2014-09-11 11:30:00,37.33,37.33,37.22,37.25,15600.0,37.33,37.33,37.22,37.25,15600.0
2014-09-11 11:40:00,37.26,37.39,37.25,37.38,8800.0,37.26,37.39,37.25,37.38,8800.0
2014-09-11 11:50:00,37.38,37.41,37.35,37.37,19200.0,37.38,37.41,37.35,37.37,19200.0
2014-09-11 12:00:00,37.35,37.42,37.29,37.29,14300.0,37.35,37.42,37.29,37.29,14300.0
2014-09-11 12:10:00,37.3,37.5,37.29,37.44,12500.0,37.3,37.5,37.29,37.44,12500.0
2014-09-11 12:20:00,37.45,37.75,37.43,37.75,31800.0,37.45,37.75,37.43,37.75,31800.0
2014-09-11 12:30:00,37.72,37.95,37.72,37.87,22900.0,37.72,37.95,37.72,37.87,22900.0
2014-09-11 12:40:00,37.83,37.93,37.72,37.93,29400.0,37.83,37.93,37.72,37.93,29400.0
2014-09-11 12:50:00,37.91,38.0,37.91,38.0,12700.0,37.91,38.0,37.91,38.0,12700.0
2014-09-11 13:00:00,38.0,38.0,37.96,37.98,5800.0,38.0,38.0,37.96,37.98,5800.0
2014-09-11 13:10:00,37.94,38.0,37.94,38.0,2900.0,37.94,38.0,37.94,38.0,2900.0
2014-09-11 13:20:00,38.0,38.0,37.95,37.96,9300.0,38.0,38.0,37.95,37.96,9300.0
2014-09-11 13:30:00,37.96,38.0,37.89,37.97,14100.0,37.96,38.0,37.89,37.97,14100.0
2014-09-11 13:40:00,37.96,38.0,37.83,37.83,13000.0,37.96,38.0,37.83,37.83,13000.0
2014-09-11 13:50:00,37.83,37.85,37.74,37.75,17600.0,37.83,37.85,37.74,37.75,17600.0
2014-09-11 14:00:00,37.74,37.78,37.68,37.76,11100.0,37.74,37.78,37.68,37.76,11100.0
2014-09-11 14:10:00,37.75,37.85,37.68,37.84,7600.0,37.75,37.85,37.68,37.84,7600.0
2014-09-11 14:20:00,37.86,37.95,37.86,37.95,7900.0,37.86,37.95,37.86,37.95,7900.0
2014-09-11 14:30:00,38.0,38.07,37.99,38.0,18800.0,38.0,38.07,37.99,38.0,18800.0
2014-09-11 14:40:00,37.99,38.07,37.95,38.06,10600.0,37.99,38.07,37.95,38.06,10600.0
2014-09-11 14:50:00,38.05,38.08,38.01,38.02,12900.0,38.05,38.08,38.01,38.02,12900.0
2014-09-11 15:00:00,38.01,38.08,38.01,38.04,9100.0,38.01,38.08,38.01,38.04,9100.0
2014-09-11 15:10:00,38.03,38.19,38.03,38.15,12300.0,38.03,38.19,38.03,38.15,12300.0
2014-09-11 15:20:00,38.16,38.19,38.08,38.11,11200.0,38.16,38.19,38.08,38.11,11200.0
2014-09-11 15:30:00,38.12,38.15,37.96,38.04,35400.0,38.12,38.15,37.96,38.04,35400.0
2014-09-11 15:40:00,38.05,38.05,37.96,38.03,33400.0,38.05,38.05,37.96,38.03,33400.0
2014-09-11 15:50:00,38.01,38.04,37.97,38.0,43400.0,38.01,38.04,37.97,38.0,43400.0
2014-09-12 09:30:00,38.14,38.18,37.91,37.91,8100.0,38.14,38.18,37.91,37.91,8100.0
2014-09-12 09:40:00,37.92,37.98,37.88,37.9,1900.0,37.92,37.98,37.88,37.9,1900.0
2014-09-12 09:50:00,37.89,38.03,37.78,37.8,10600.0,37.89,38.03,37.78,37.8,10600.0
2014-09-12 10:00:00,37.78,37.82,37.69,37.73,4600.0,37.78,37.82,37.69,37.73,4600.0
2014-09-12 10:10:00,37.74,37.94,37.74,37.94,3300.0,37.74,37.94,37.74,37.94,3300.0
2014-09-12 10:20:00,37.94,37.98,37.82,37.83,7000.0,37.94,37.98,37.82,37.83,7000.0
2014-09-12 10:30:00,37.84,37.93,37.83,37.93,4900.0,37.84,37.93,37.83,37.93,4900.0
2014-09-12 10:40:00,37.94,37.98,37.9,37.95,3400.0,37.94,37.98,37.9,37.95,3400.0
2014-09-12 10:50:00,37.94,38.12,37.94,38.04,7400.0,37.94,38.12,37.94,38.04,7400.0
2014-09-12 11:00:00,38.01,38.03,37.91,37.98,12500.0,38.01,38.03,37.91,37.98,12500.0
2014-09-12 11:10:00,37.99,38.07,37.96,38.07,7200.0,37.99,38.07,37.96,38.07,7200.0
2014-09-12 11:20:00,38.03,38.03,37.96,38.0,6100.0,38.03,38.03,37.96,38.0,6100.0
2014-09-12 11:30:00,37.99,38.06,37.96,38.03,4700.0,37.99,38.06,37.96,38.03,4700.0
2014-09-12 11:40:00,38.03,38.1,38.02,38.05,8000.0,38.03,38.1,38.02,38.05,8000.0
2014-09-12 11:50:00,38.05,38.09,38.05,38.06,8700.0,38.05,38.09,38.05,38.06,8700.0
2014-09-12 12:00:00,38.06,38.09,38.03,38.08,6900.0,38.06,38.09,38.03,38.08,6900.0
2014-09-12 12:10:00,38.05,38.1,37.87,37.95,31500.0,38.05,38.1,37.87,37.95,31500.0
2014-09-12 12:20:00,37.93,37.95,37.75,37.86,12900.0,37.93,37.95,37.75,37.86,12900.0
2014-09-12 12:30:00,37.85,37.88,37.78,37.85,7700.0,37.85,37.88,37.78,37.85,7700.0
2014-09-12 12:40:00,37.87,38.0,37.81,37.96,10300.0,37.87,38.0,37.81,37.96,10300.0
2014-09-12 12:50:00,37.96,38.0,37.96,38.0,3200.0,37.96,38.0,37.96,38.0,3200.0
2014-09-12 13:00:00,38.0,38.0,37.96,37.96,5900.0,38.0,38.0,37.96,37.96,5900.0
2014-09-12 13:10:00,37.99,38.0,37.92,37.95,3400.0,37.99,38.0,37.92,37.95,3400.0
2014-09-12 13:20:00,37.96,37.97,37.86,37.9,5100.0,37.96,37.97,37.86,37.9,5100.0
2014-09-12 13:30:00,37.9,37.9,37.8,37.85,8600.0,37.9,37.9,37.8,37.85,8600.0
2014-09-12 13:40:00,37.85,37.85,37.76,37.84,6700.0,37.85,37.85,37.76,37.84,6700.0
2014-09-12 13:50:00,37.85,37.86,37.81,37.86,8200.0,37.85,37.86,37.81,37.86,8200.0
2014-09-12 14:00:00,37.88,37.94,37.86,37.94,5900.0,37.88,37.94,37.86,37.94,5900.0
2014-09-12 14:10:00,37.95,38.0,37.95,37.98,6400.0,37.95,38.0,37.95,37.98,6400.0
2014-09-12 14:20:00,38.0,38.0,37.94,37.97,6500.0,38.0,38.0,37.94,37.97,6500.0
2014-09-12 14:30:00,37.97,38.02,37.97,38.0,12100.0,37.97,38.02,37.97,38.0,12100.0
2014-09-12 14:40:00,38.01,38.01,37.97,37.99,5900.0,38.01,38.01,37.97,37.99,5900.0
2014-09-12 14:50:00,37.98,38.02,37.98,38.01,6700.0,37.98,38.02,37.98,38.01,6700.0
2014-09-12 15:00:00,38.0,38.0,37.98,37.98,23800.0,38.0,38.0,37.98,37.98,23800.0
2014-09-12 15:10:00,38.0,38.09,37.99,38.09,7400.0,38.0,38.09,37.99,38.09,7400.0
2014-09-12 15:20:00,38.08,38.1,38.07,38.09,10000.0,38.08,38.1,38.07,38.09,10000.0
2014-09-12 15:30:00,38.1,38.1,37.98,37.99,25700.0,38.1,38.1,37.98,37.99,25700.0
2014-09-12 15:40:00,37.99,38.0,37.96,38.0,19000.0,37.99,38.0,37.96,38.0,19000.0
2014-09-12 15:50:00,38.0,38.14,37.99,38.1,36900.0,38.0,38.14,37.99,38.1,36900.0
2014-09-15 09:30:00,38.26,38.3,37.97,37.99,12300.0,38.26,38.3,37.97,37.99,12300.0
2014-09-15 09:40:00,37.95,38.1,37.85,37.91,6500.0,37.95,38.1,37.85,37.91,6500.0
2014-09-15 09:50:00,37.96,38.06,37.87,37.95,5300.0,37.96,38.06,37.87,37.95,5300.0
2014-09-15 10:00:00,38.0,38.08,37.89,38.01,7600.0,38.0,38.08,37.89,38.01,7600.0
2014-09-15 10:10:00,38.04,38.12,38.04,38.07,2600.0,38.04,38.12,38.04,38.07,2600.0
2014-09-15 10:20:00,38.1,38.33,38.1,38.33,8600.0,38.1,38.33,38.1,38.33,8600.0
2014-09-15 10:30:00,38.34,38.36,38.28,38.3,7300.0,38.34,38.36,38.28,38.3,7300.0
2014-09-15 10:40:00,38.3,38.3,38.18,38.2,8500.0,38.3,38.3,38.18,38.2,8500.0
2014-09-15 10:50:00,38.2,38.23,38.17,38.21,5100.0,38.2,38.23,38.17,38.21,5100.0
2014-09-15 11:00:00,38.21,38.24,38.18,38.2,23300.0,38.21,38.24,38.18,38.2,23300.0
2014-09-15 11:10:00,38.22,38.26,38.14,38.14,5200.0,38.22,38.26,38.14,38.14,5200.0
2014-09-15 11:20:00,38.15,38.15,38.1,38.14,12400.0,38.15,38.15,38.1,38.14,12400.0
2014-09-15 11:30:00,38.12,38.12,37.96,38.01,8600.0,38.12,38.12,37.96,38.01,8600.0
2014-09-15 11:40:00,38.01,38.02,37.86,37.86,8700.0,38.01,38.02,37.86,37.86,8700.0
2014-09-15 11:50:00,37.88,37.9,37.74,37.74,7100.0,37.88,37.9,37.74,37.74,7100.0
2014-09-15 12:00:00,37.75,37.77,37.7,37.74,10600.0,37.75,37.77,37.7,37.74,10600.0
2014-09-15 12:10:00,37.72,37.81,37.7,37.78,7700.0,37.72,37.81,37.7,37.78,7700.0
2014-09-15 12:20:00,37.74,37.78,37.73,37.75,3700.0,37.74,37.78,37.73,37.75,3700.0
2014-09-15 12:30:00,37.75,37.77,37.75,37.75,2100.0,37.75,37.77,37.75,37.75,2100.0
2014-09-15 12:40:00,37.76,37.84,37.76,37.84,2400.0,37.76,37.84,37.76,37.84,2400.0
2014-09-15 12:50:00,37.85,37.85,37.76,37.79,2800.0,37.85,37.85,37.76,37.79,2800.0
2014-09-15 13:00:00,37.79,37.82,37.75,37.8,10300.0,37.79,37.82,37.75,37.8,10300.0
2014-09-15 13:10:00,37.82,37.82,37.79,37.8,2400.0,37.82,37.82,37.79,37.8,2400.0
2014-09-15 13:20:00,37.8,37.81,37.74,37.81,10800.0,37.8,37.81,37.74,37.81,10800.0
2014-09-15 13:30:00,37.83,37.85,37.79,37.83,6900.0,37.83,37.85,37.79,37.83,6900.0
2014-09-15 13:40:00,37.83,37.9,37.83,37.88,4100.0,37.83,37.9,37.83,37.88,4100.0
2014-09-15 13:50:00,37.88,37.89,37.8,37.83,4300.0,37.88,37.89,37.8,37.83,4300.0
2014-09-15 14:00:00,37.82,37.87,37.8,37.87,5400.0,37.82,37.87,37.8,37.87,5400.0
2014-09-15 14:10:00,37.88,37.9,37.87,37.87,1600.0,37.88,37.9,37.87,37.87,1600.0
2014-09-15 14:20:00,37.89,37.93,37.86,37.93,4400.0,37.89,37.93,37.86,37.93,4400.0
2014-09-15 14:30:00,37.95,38.03,37.95,38.02,3900.0,37.95,38.03,37.95,38.02,3900.0
2014-09-15 14:40:00,38.01,38.03,38.0,38.0,3900.0,38.01,38.03,38.0,38.0,3900.0
2014-09-15 14:50:00,38.01,38.02,37.99,38.0,3500.0,38.01,38.02,37.99,38.0,3500.0
2014-09-15 15:00:00,38.01,38.05,37.99,37.99,33300.0,38.01,38.05,37.99,37.99,33300.0
2014-09-15 15:10:00,37.99,38.01,37.97,37.97,7300.0,37.99,38.01,37.97,37.97,7300.0
2014-09-15 15:20:00,37.97,37.98,37.84,37.85,15400.0,37.97,37.98,37.84,37.85,15400.0
2014-09-15 15:30:00,37.86,37.88,37.83,37.86,16500.0,37.86,37.88,37.83,37.86,16500.0
2014-09-15 15:40:00,37.86,38.02,37.86,38.0,27800.0,37.86,38.02,37.86,38.0,27800.0
2014-09-15 15:50:00,38.0,38.01,37.92,37.96,73500.0,38.0,38.01,37.92,37.96,73500.0
2014-09-16 09:30:00,37.76,38.03,37.68,37.97,41000.0,37.76,38.03,37.68,37.97,41000.0
2014-09-16 09:40:00,37.93,37.93,37.82,37.88,35800.0,37.93,37.93,37.82,37.88,35800.0
2014-09-16 09:50:00,37.88,37.88,37.84,37.84,6100.0,37.88,37.88,37.84,37.84,6100.0
2014-09-16 10:00:00,37.83,37.95,37.83,37.9,29500.0,37.83,37.95,37.83,37.9,29500.0
2014-09-16 10:10:00,37.92,38.21,37.9,38.1,6600.0,37.92,38.21,37.9,38.1,6600.0
2014-09-16 10:20:00,38.13,38.14,38.08,38.08,1400.0,38.13,38.14,38.08,38.08,1400.0
2014-09-16 10:30:00,38.09,38.12,38.04,38.05,3000.0,38.09,38.12,38.04,38.05,3000.0
2014-09-16 10:40:00,38.04,38.07,37.98,37.98,1100.0,38.04,38.07,37.98,37.98,1100.0
2014-09-16 10:50:00,38.0,38.12,38.0,38.1,7600.0,38.0,38.12,38.0,38.1,7600.0
2014-09-16 11:00:00,38.08,38.13,38.01,38.01,37300.0,38.08,38.13,38.01,38.01,37300.0
2014-09-16 11:10:00,38.0,38.0,37.87,37.89,37900.0,38.0,38.0,37.87,37.89,37900.0
2014-09-16 11:20:00,37.91,38.07,37.89,38.07,2700.0,37.91,38.07,37.89,38.07,2700.0
2014-09-16 11:30:00,38.1,38.27,38.1,38.25,3800.0,38.1,38.27,38.1,38.25,3800.0
2014-09-16 11:40:00,38.27,38.29,38.15,38.29,4800.0,38.27,38.29,38.15,38.29,4800.0
2014-09-16 11:50:00,38.33,38.4,38.32,38.38,12900.0,38.33,38.4,38.32,38.38,12900.0
2014-09-16 12:00:00,38.37,38.37,38.21,38.22,4800.0,38.37,38.37,38.21,38.22,4800.0
2014-09-16 12:10:00,38.24,38.29,38.24,38.27,3600.0,38.24,38.29,38.24,38.27,3600.0
2014-09-16 12:20:00,38.23,38.35,38.23,38.34,7600.0,38.23,38.35,38.23,38.34,7600.0
2014-09-16 12:30:00,38.29,38.3,38.24,38.25,9000.0,38.29,38.3,38.24,38.25,9000.0
2014-09-16 12:40:00,38.25,38.26,38.22,38.25,3800.0,38.25,38.26,38.22,38.25,3800.0
2014-09-16 12:50:00,38.28,38.28,38.23,38.27,600.0,38.28,38.28,38.23,38.27,600.0
2014-09-16 13:00:00,38.28,38.3,38.28,38.3,5600.0,38.28,38.3,38.28,38.3,5600.0
2014-09-16 13:10:00,38.27,38.28,38.25,38.28,1900.0,38.27,38.28,38.25,38.28,1900.0
2014-09-16 13:20:00,38.3,38.31,38.26,38.31,1500.0,38.3,38.31,38.26,38.31,1500.0
2014-09-16 13:30:00,38.29,38.32,38.27,38.27,3200.0,38.29,38.32,38.27,38.27,3200.0
2014-09-16 13:40:00,38.33,38.35,38.32,38.34,4800.0,38.33,38.35,38.32,38.34,4800.0
2014-09-16 13:50:00,38.3,38.4,38.29,38.4,5000.0,38.3,38.4,38.29,38.4,5000.0
2014-09-16 14:00:00,38.4,38.45,38.38,38.44,7700.0,38.4,38.45,38.38,38.44,7700.0
2014-09-16 14:10:00,38.45,38.5,38.44,38.45,14800.0,38.45,38.5,38.44,38.45,14800.0
2014-09-16 14:20:00,38.45,38.5,38.44,38.46,5100.0,38.45,38.5,38.44,38.46,5100.0
2014-09-16 14:30:00,38.47,38.52,38.47,38.51,7800.0,38.47,38.52,38.47,38.51,7800.0
2014-09-16 14:40:00,38.51,38.56,38.51,38.56,9400.0,38.51,38.56,38.51,38.56,9400.0
2014-09-16 14:50:00,38.55,38.71,38.4,38.64,36600.0,38.55,38.71,38.4,38.64,36600.0
2014-09-16 15:00:00,38.65,38.65,38.56,38.63,6900.0,38.65,38.65,38.56,38.63,6900.0
2014-09-16 15:10:00,38.64,38.65,38.58,38.61,9900.0,38.64,38.65,38.58,38.61,9900.0
2014-09-16 15:20:00,38.62,38.7,38.57,38.57,11500.0,38.62,38.7,38.57,38.57,11500.0
2014-09-16 15:30:00,38.54,38.61,38.53,38.57,9900.0,38.54,38.61,38.53,38.57,9900.0
2014-09-16 15:40:00,38.56,38.63,38.56,38.62,16000.0,38.56,38.63,38.56,38.62,16000.0
2014-09-16 15:50:00,38.62,38.64,38.58,38.61,24500.0,38.62,38.64,38.58,38.61,24500.0
2014-09-17 09:30:00,38.5,38.65,38.36,38.43,5000.0,38.5,38.65,38.36,38.43,5000.0
2014-09-17 09:40:00,38.34,38.45,38.2,38.2,3700.0,38.34,38.45,38.2,38.2,3700.0
2014-09-17 09:50:00,38.17,38.28,38.17,38.28,3600.0,38.17,38.28,38.17,38.28,3600.0
2014-09-17 10:00:00,38.26,38.48,38.26,38.41,11500.0,38.26,38.48,38.26,38.41,11500.0
2014-09-17 10:10:00,38.41,38.44,38.37,38.39,16500.0,38.41,38.44,38.37,38.39,16500.0
2014-09-17 10:20:00,38.37,38.59,38.37,38.59,9400.0,38.37,38.59,38.37,38.59,9400.0
2014-09-17 10:30:00,38.59,38.64,38.54,38.55,8300.0,38.59,38.64,38.54,38.55,8300.0
2014-09-17 10:40:00,38.54,38.56,38.49,38.5,7700.0,38.54,38.56,38.49,38.5,7700.0
2014-09-17 10:50:00,38.5,38.5,38.44,38.44,12500.0,38.5,38.5,38.44,38.44,12500.0
2014-09-17 11:00:00,38.44,38.51,38.44,38.5,6600.0,38.44,38.51,38.44,38.5,6600.0
2014-09-17 11:10:00,38.5,38.52,38.47,38.52,8700.0,38.5,38.52,38.47,38.52,8700.0
2014-09-17 11:20:00,38.54,38.62,38.54,38.62,19300.0,38.54,38.62,38.54,38.62,19300.0
2014-09-17 11:30:00,38.62,38.63,38.58,38.63,7700.0,38.62,38.63,38.58,38.63,7700.0
2014-09-17 11:40:00,38.63,38.81,38.62,38.75,20100.0,38.63,38.81,38.62,38.75,20100.0
2014-09-17 11:50:00,38.74,38.84,38.74,38.84,4900.0,38.74,38.84,38.74,38.84,4900.0
2014-09-17 12:00:00,38.84,38.89,38.83,38.87,8700.0,38.84,38.89,38.83,38.87,8700.0
2014-09-17 12:10:00,38.88,38.88,38.84,38.88,8300.0,38.88,38.88,38.84,38.88,8300.0
2014-09-17 12:20:00,38.87,38.89,38.82,38.89,7300.0,38.87,38.89,38.82,38.89,7300.0
2014-09-17 12:30:00,38.89,38.89,38.84,38.89,5100.0,38.89,38.89,38.84,38.89,5100.0
2014-09-17 12:40:00,38.89,39.05,38.88,39.0,30000.0,38.89,39.05,38.88,39.0,30000.0
2014-09-17 12:50:00,39.0,39.03,38.97,39.0,9000.0,39.0,39.03,38.97,39.0,9000.0
2014-09-17 13:00:00,38.97,38.98,38.85,38.89,11800.0,38.97,38.98,38.85,38.89,11800.0
2014-09-17 13:10:00,38.88,38.93,38.82,38.82,10800.0,38.88,38.93,38.82,38.82,10800.0
2014-09-17 13:20:00,38.8,38.83,38.75,38.76,14200.0,38.8,38.83,38.75,38.76,14200.0
2014-09-17 13:30:00,38.76,38.82,38.74,38.75,12700.0,38.76,38.82,38.74,38.75,12700.0
2014-09-17 13:40:00,38.75,38.8,38.7,38.71,7000.0,38.75,38.8,38.7,38.71,7000.0
2014-09-17 13:50:00,38.72,38.77,38.7,38.77,7700.0,38.72,38.77,38.7,38.77,7700.0
2014-09-17 14:00:00,38.77,38.78,38.47,38.7,21700.0,38.77,38.78,38.47,38.7,21700.0
2014-09-17 14:10:00,38.7,38.97,38.69,38.9,36200.0,38.7,38.97,38.69,38.9,36200.0
2014-09-17 14:20:00,38.89,39.22,38.88,39.2,18500.0,38.89,39.22,38.88,39.2,18500.0
2014-09-17 14:30:00,39.16,39.19,39.15,39.16,21000.0,39.16,39.19,39.15,39.16,21000.0
2014-09-17 14:40:00,39.15,39.18,39.11,39.14,11000.0,39.15,39.18,39.11,39.14,11000.0
2014-09-17 14:50:00,39.14,39.16,39.07,39.14,8700.0,39.14,39.16,39.07,39.14,8700.0
2014-09-17 15:00:00,39.13,39.16,39.09,39.16,6900.0,39.13,39.16,39.09,39.16,6900.0
2014-09-17 15:10:00,39.16,39.25,39.14,39.2,15800.0,39.16,39.25,39.14,39.2,15800.0
2014-09-17 15:20:00,39.18,39.19,38.99,39.04,27100.0,39.18,39.19,38.99,39.04,27100.0
2014-09-17 15:30:00,39.04,39.07,38.94,38.97,48900.0,39.04,39.07,38.94,38.97,48900.0
2014-09-17 15:40:00,38.98,39.02,38.93,38.96,17700.0,38.98,39.02,38.93,38.96,17700.0
2014-09-17 15:50:00,38.96,39.14,38.94,39.1,74500.0,38.96,39.14,38.94,39.1,74500.0
2014-09-18 09:30:00,39.33,39.38,39.0,39.23,5200.0,39.33,39.38,39.0,39.23,5200.0
2014-09-18 09:40:00,39.2,39.31,39.14,39.14,1800.0,39.2,39.31,39.14,39.14,1800.0
2014-09-18 09:50:00,39.08,39.52,39.08,39.35,29300.0,39.08,39.52,39.08,39.35,29300.0
2014-09-18 10:00:00,39.26,39.67,39.26,39.55,12000.0,39.26,39.67,39.26,39.55,12000.0
2014-09-18 10:10:00,39.58,39.62,39.5,39.5,5300.0,39.58,39.62,39.5,39.5,5300.0
2014-09-18 10:20:00,39.51,39.68,39.51,39.66,45400.0,39.51,39.68,39.51,39.66,45400.0
2014-09-18 10:30:00,39.66,40.13,39.66,40.08,44200.0,39.66,40.13,39.66,40.08,44200.0
2014-09-18 10:40:00,40.07,40.14,39.87,39.93,13400.0,40.07,40.14,39.87,39.93,13400.0
2014-09-18 10:50:00,39.98,40.11,39.97,39.98,5900.0,39.98,40.11,39.97,39.98,5900.0
2014-09-18 11:00:00,40.05,40.15,39.84,40.03,46800.0,40.05,40.15,39.84,40.03,46800.0
2014-09-18 11:10:00,40.02,40.07,39.96,40.01,14600.0,40.02,40.07,39.96,40.01,14600.0
2014-09-18 11:20:00,40.01,40.05,39.96,39.96,8400.0,40.01,40.05,39.96,39.96,8400.0
2014-09-18 11:30:00,39.98,40.07,39.98,40.06,8300.0,39.98,40.07,39.98,40.06,8300.0
2014-09-18 11:40:00,40.05,40.08,40.04,40.05,4400.0,40.05,40.08,40.04,40.05,4400.0
2014-09-18 11:50:00,40.05,40.06,39.95,40.02,21800.0,40.05,40.06,39.95,40.02,21800.0
2014-09-18 12:00:00,40.03,40.06,40.03,40.06,2700.0,40.03,40.06,40.03,40.06,2700.0
2014-09-18 12:10:00,40.06,40.14,40.05,40.1,12100.0,40.06,40.14,40.05,40.1,12100.0
2014-09-18 12:20:00,40.1,40.11,40.08,40.1,8500.0,40.1,40.11,40.08,40.1,8500.0
2014-09-18 12:30:00,40.08,40.35,40.07,40.29,23100.0,40.08,40.35,40.07,40.29,23100.0
2014-09-18 12:40:00,40.28,40.32,40.24,40.31,13400.0,40.28,40.32,40.24,40.31,13400.0
2014-09-18 12:50:00,40.27,40.27,40.24,40.24,34600.0,40.27,40.27,40.24,40.24,34600.0
2014-09-18 13:00:00,40.22,40.26,40.17,40.22,16700.0,40.22,40.26,40.17,40.22,16700.0
2014-09-18 13:10:00,40.23,40.34,40.22,40.34,7600.0,40.23,40.34,40.22,40.34,7600.0
2014-09-18 13:20:00,40.3,40.34,40.3,40.31,7900.0,40.3,40.34,40.3,40.31,7900.0
2014-09-18 13:30:00,40.3,40.36,40.25,40.35,11000.0,40.3,40.36,40.25,40.35,11000.0
2014-09-18 13:40:00,40.36,40.4,40.35,40.37,7000.0,40.36,40.4,40.35,40.37,7000.0
2014-09-18 13:50:00,40.39,40.55,40.38,40.48,19500.0,40.39,40.55,40.38,40.48,19500.0
2014-09-18 14:00:00,40.48,40.49,40.39,40.4,4900.0,40.48,40.49,40.39,40.4,4900.0
2014-09-18 14:10:00,40.39,40.42,40.33,40.33,5900.0,40.39,40.42,40.33,40.33,5900.0
2014-09-18 14:20:00,40.33,40.34,40.22,40.25,7500.0,40.33,40.34,40.22,40.25,7500.0
2014-09-18 14:30:00,40.3,40.3,40.19,40.19,7600.0,40.3,40.3,40.19,40.19,7600.0
2014-09-18 14:40:00,40.2,40.33,40.17,40.25,25000.0,40.2,40.33,40.17,40.25,25000.0
2014-09-18 14:50:00,40.26,40.41,40.24,40.41,24500.0,40.26,40.41,40.24,40.41,24500.0
2014-09-18 15:00:00,40.4,40.42,40.36,40.41,10100.0,40.4,40.42,40.36,40.41,10100.0
2014-09-18 15:10:00,40.42,40.42,40.35,40.35,14100.0,40.42,40.42,40.35,40.35,14100.0
2014-09-18 15:20:00,40.35,40.36,40.22,40.36,85600.0,40.35,40.36,40.22,40.36,85600.0
2014-09-18 15:30:00,40.35,40.4,40.25,40.36,45900.0,40.35,40.4,40.25,40.36,45900.0
2014-09-18 15:40:00,40.36,40.38,40.26,40.32,128100.0,40.36,40.38,40.26,40.32,128100.0
2014-09-18 15:50:00,40.3,40.47,40.25,40.47,88600.0,40.3,40.47,40.25,40.47,88600.0
2014-09-19 09:30:00,40.41,40.8,40.33,40.57,58600.0,40.41,40.8,40.33,40.57,58600.0
2014-09-19 09:40:00,40.53,40.57,40.44,40.52,14900.0,40.53,40.57,40.44,40.52,14900.0
2014-09-19 09:50:00,40.5,40.52,40.45,40.5,11300.0,40.5,40.52,40.45,40.5,11300.0
2014-09-19 10:00:00,40.5,40.56,40.44,40.47,11100.0,40.5,40.56,40.44,40.47,11100.0
2014-09-19 10:10:00,40.46,40.5,40.44,40.5,12300.0,40.46,40.5,40.44,40.5,12300.0
2014-09-19 10:20:00,40.49,40.52,40.46,40.49,28300.0,40.49,40.52,40.46,40.49,28300.0
2014-09-19 10:30:00,40.47,40.49,40.39,40.44,12900.0,40.47,40.49,40.39,40.44,12900.0
2014-09-19 10:40:00,40.44,40.44,40.27,40.28,9700.0,40.44,40.44,40.27,40.28,9700.0
2014-09-19 10:50:00,40.28,40.38,40.23,40.27,11000.0,40.28,40.38,40.23,40.27,11000.0
2014-09-19 11:00:00,40.26,40.37,40.26,40.35,8600.0,40.26,40.37,40.26,40.35,8600.0
2014-09-19 11:10:00,40.33,40.37,40.29,40.37,5200.0,40.33,40.37,40.29,40.37,5200.0
2014-09-19 11:20:00,40.35,40.36,40.26,40.27,8700.0,40.35,40.36,40.26,40.27,8700.0
2014-09-19 11:30:00,40.27,40.3,40.21,40.21,24100.0,40.27,40.3,40.21,40.21,24100.0
2014-09-19 11:40:00,40.19,40.27,40.15,40.16,12200.0,40.19,40.27,40.15,40.16,12200.0
2014-09-19 11:50:00,40.15,40.16,40.07,40.09,15900.0,40.15,40.16,40.07,40.09,15900.0
2014-09-19 12:00:00,40.09,40.1,40.02,40.02,6800.0,40.09,40.1,40.02,40.02,6800.0
2014-09-19 12:10:00,40.03,40.08,39.9,40.03,13300.0,40.03,40.08,39.9,40.03,13300.0
2014-09-19 12:20:00,40.01,40.04,40.01,40.02,8300.0,40.01,40.04,40.01,40.02,8300.0
2014-09-19 12:30:00,40.01,40.02,39.88,39.96,16900.0,40.01,40.02,39.88,39.96,16900.0
2014-09-19 12:40:00,39.97,39.98,39.93,39.94,9100.0,39.97,39.98,39.93,39.94,9100.0
2014-09-19 12:50:00,39.9,39.96,39.88,39.94,5200.0,39.9,39.96,39.88,39.94,5200.0
2014-09-19 13:00:00,39.95,39.98,39.89,39.95,6000.0,39.95,39.98,39.89,39.95,6000.0
2014-09-19 13:10:00,39.94,39.97,39.89,39.94,10900.0,39.94,39.97,39.89,39.94,10900.0
2014-09-19 13:20:00,39.92,39.92,39.8,39.85,49900.0,39.92,39.92,39.8,39.85,49900.0
2014-09-19 13:30:00,39.85,39.9,39.78,39.81,17000.0,39.85,39.9,39.78,39.81,17000.0
2014-09-19 13:40:00,39.81,39.81,39.78,39.8,8500.0,39.81,39.81,39.78,39.8,8500.0
2014-09-19 13:50:00,39.79,39.8,39.72,39.72,11200.0,39.79,39.8,39.72,39.72,11200.0
2014-09-19 14:00:00,39.74,39.77,39.74,39.74,12300.0,39.74,39.77,39.74,39.74,12300.0
2014-09-19 14:10:00,39.75,39.83,39.75,39.83,10700.0,39.75,39.83,39.75,39.83,10700.0
2014-09-19 14:20:00,39.88,40.02,39.88,39.97,10600.0,39.88,40.02,39.88,39.97,10600.0
2014-09-19 14:30:00,39.97,40.03,39.95,40.02,14100.0,39.97,40.03,39.95,40.02,14100.0
2014-09-19 14:40:00,40.05,40.05,40.01,40.01,11700.0,40.05,40.05,40.01,40.01,11700.0
2014-09-19 14:50:00,40.01,40.03,39.98,40.03,13200.0,40.01,40.03,39.98,40.03,13200.0
2014-09-19 15:00:00,40.03,40.03,40.0,40.0,15200.0,40.03,40.03,40.0,40.0,15200.0
2014-09-19 15:10:00,40.0,40.07,40.0,40.01,17000.0,40.0,40.07,40.0,40.01,17000.0
2014-09-19 15:20:00,40.02,40.02,39.94,39.95,37100.0,40.02,40.02,39.94,39.95,37100.0
2014-09-19 15:30:00,39.95,40.11,39.95,40.11,60800.0,39.95,40.11,39.95,40.11,60800.0
2014-09-19 15:40:00,40.12,40.26,40.11,40.2,52300.0,40.12,40.26,40.11,40.2,52300.0
2014-09-19 15:50:00,40.2,40.57,40.19,40.3,234200.0,40.2,40.57,40.19,40.3,234200.0
2014-09-22 09:30:00,40.08,40.25,39.92,40.05,87700.0,40.08,40.25,39.92,40.05,87700.0
2014-09-22 09:40:00,40.03,40.03,39.88,39.93,21600.0,40.03,40.03,39.88,39.93,21600.0
2014-09-22 09:50:00,39.91,39.93,39.88,39.88,22200.0,39.91,39.93,39.88,39.88,22200.0
2014-09-22 10:00:00,39.88,39.88,39.51,39.64,39600.0,39.88,39.88,39.51,39.64,39600.0
2014-09-22 10:10:00,39.6,39.7,39.41,39.41,9800.0,39.6,39.7,39.41,39.41,9800.0
2014-09-22 10:20:00,39.36,39.45,39.34,39.37,10200.0,39.36,39.45,39.34,39.37,10200.0
2014-09-22 10:30:00,39.34,39.34,39.24,39.27,12100.0,39.34,39.34,39.24,39.27,12100.0
2014-09-22 10:40:00,39.26,39.27,38.86,38.93,36700.0,39.26,39.27,38.86,38.93,36700.0
2014-09-22 10:50:00,38.95,39.09,38.94,39.01,70500.0,38.95,39.09,38.94,39.01,70500.0
2014-09-22 11:00:00,39.03,39.1,38.99,39.06,37500.0,39.03,39.1,38.99,39.06,37500.0
2014-09-22 11:10:00,39.04,39.06,38.85,38.85,8300.0,39.04,39.06,38.85,38.85,8300.0
2014-09-22 11:20:00,38.88,39.09,38.87,39.08,20400.0,38.88,39.09,38.87,39.08,20400.0
2014-09-22 11:30:00,39.04,39.06,39.01,39.01,4000.0,39.04,39.06,39.01,39.01,4000.0
2014-09-22 11:40:00,39.04,39.04,38.89,38.89,46100.0,39.04,39.04,38.89,38.89,46100.0
2014-09-22 11:50:00,38.9,38.91,38.74,38.79,9000.0,38.9,38.91,38.74,38.79,9000.0
2014-09-22 12:00:00,38.77,38.85,38.73,38.84,13500.0,38.77,38.85,38.73,38.84,13500.0
2014-09-22 12:10:00,38.86,39.43,38.85,39.37,78700.0,38.86,39.43,38.85,39.37,78700.0
2014-09-22 12:20:00,39.36,39.5,39.2,39.4,59900.0,39.36,39.5,39.2,39.4,59900.0
2014-09-22 12:30:00,39.4,39.52,39.28,39.3,21500.0,39.4,39.52,39.28,39.3,21500.0
2014-09-22 12:40:00,39.32,39.43,39.22,39.4,29200.0,39.32,39.43,39.22,39.4,29200.0
2014-09-22 12:50:00,39.4,39.44,39.29,39.38,19200.0,39.4,39.44,39.29,39.38,19200.0
2014-09-22 13:00:00,39.41,39.77,39.31,39.77,19100.0,39.41,39.77,39.31,39.77,19100.0
2014-09-22 13:10:00,39.76,39.76,39.45,39.48,9500.0,39.76,39.76,39.45,39.48,9500.0
2014-09-22 13:20:00,39.48,39.7,39.48,39.52,69400.0,39.48,39.7,39.48,39.52,69400.0
2014-09-22 13:30:00,39.55,39.69,39.5,39.69,3100.0,39.55,39.69,39.5,39.69,3100.0
2014-09-22 13:40:00,39.66,39.72,39.54,39.72,6200.0,39.66,39.72,39.54,39.72,6200.0
2014-09-22 13:50:00,39.7,39.75,39.64,39.64,6600.0,39.7,39.75,39.64,39.64,6600.0
2014-09-22 14:00:00,39.6,39.63,39.4,39.5,25000.0,39.6,39.63,39.4,39.5,25000.0
2014-09-22 14:10:00,39.52,39.86,39.52,39.77,19300.0,39.52,39.86,39.52,39.77,19300.0
2014-09-22 14:20:00,39.73,39.75,39.62,39.71,9100.0,39.73,39.75,39.62,39.71,9100.0
2014-09-22 14:30:00,39.7,39.72,39.63,39.63,4000.0,39.7,39.72,39.63,39.63,4000.0
2014-09-22 14:40:00,39.63,39.69,39.6,39.69,4200.0,39.63,39.69,39.6,39.69,4200.0
2014-09-22 14:50:00,39.69,39.69,39.63,39.68,8400.0,39.69,39.69,39.63,39.68,8400.0
2014-09-22 15:00:00,39.65,39.77,39.65,39.77,20800.0,39.65,39.77,39.65,39.77,20800.0
2014-09-22 15:10:00,39.76,39.77,39.72,39.72,19000.0,39.76,39.77,39.72,39.72,19000.0
2014-09-22 15:20:00,39.72,39.74,39.69,39.7,13800.0,39.72,39.74,39.69,39.7,13800.0
2014-09-22 15:30:00,39.71,39.79,39.7,39.77,10000.0,39.71,39.79,39.7,39.77,10000.0
2014-09-22 15:40:00,39.76,39.82,39.73,39.78,79900.0,39.76,39.82,39.73,39.78,79900.0
2014-09-22 15:50:00,39.78,39.82,39.75,39.77,56500.0,39.78,39.82,39.75,39.77,56500.0
2014-09-23 09:30:00,39.55,39.8,39.39,39.65,6400.0,39.55,39.8,39.39,39.65,6400.0
2014-09-23 09:40:00,39.79,40.2,39.64,40.12,15100.0,39.79,40.2,39.64,40.12,15100.0
2014-09-23 09:50:00,40.03,40.22,39.95,40.22,10400.0,40.03,40.22,39.95,40.22,10400.0
2014-09-23 10:00:00,40.15,40.35,40.09,40.32,18100.0,40.15,40.35,40.09,40.32,18100.0
2014-09-23 10:10:00,40.29,40.29,40.16,40.19,4500.0,40.29,40.29,40.16,40.19,4500.0
2014-09-23 10:20:00,40.25,40.28,40.11,40.11,20100.0,40.25,40.28,40.11,40.11,20100.0
2014-09-23 10:30:00,40.08,40.11,39.98,40.05,6500.0,40.08,40.11,39.98,40.05,6500.0
2014-09-23 10:40:00,40.08,40.13,40.01,40.01,6900.0,40.08,40.13,40.01,40.01,6900.0
2014-09-23 10:50:00,40.04,40.05,39.98,40.0,17300.0,40.04,40.05,39.98,40.0,17300.0
2014-09-23 11:00:00,40.0,40.03,39.95,40.03,19500.0,40.0,40.03,39.95,40.03,19500.0
2014-09-23 11:10:00,40.02,40.02,39.85,39.97,12400.0,40.02,40.02,39.85,39.97,12400.0
2014-09-23 11:20:00,39.96,40.08,39.8,40.08,40900.0,39.96,40.08,39.8,40.08,40900.0
2014-09-23 11:30:00,40.08,40.19,40.02,40.19,7600.0,40.08,40.19,40.02,40.19,7600.0
2014-09-23 11:40:00,40.17,40.2,40.06,40.06,9700.0,40.17,40.2,40.06,40.06,9700.0
2014-09-23 11:50:00,40.08,40.08,40.0,40.01,12300.0,40.08,40.08,40.0,40.01,12300.0
2014-09-23 12:00:00,40.01,40.09,39.97,40.0,30700.0,40.01,40.09,39.97,40.0,30700.0
2014-09-23 12:10:00,40.0,40.04,39.98,40.04,3300.0,40.0,40.04,39.98,40.04,3300.0
2014-09-23 12:20:00,40.04,40.04,39.98,39.99,38700.0,40.04,40.04,39.98,39.99,38700.0
2014-09-23 12:30:00,39.99,40.0,39.93,40.0,13000.0,39.99,40.0,39.93,40.0,13000.0
2014-09-23 12:40:00,40.0,40.02,39.93,39.95,29500.0,40.0,40.02,39.93,39.95,29500.0
2014-09-23 12:50:00,39.92,40.01,39.86,40.01,20200.0,39.92,40.01,39.86,40.01,20200.0
2014-09-23 13:00:00,39.98,40.02,39.7,39.71,16200.0,39.98,40.02,39.7,39.71,16200.0
2014-09-23 13:10:00,39.72,39.79,39.64,39.75,69500.0,39.72,39.79,39.64,39.75,69500.0
2014-09-23 13:20:00,39.75,39.76,39.67,39.73,2800.0,39.75,39.76,39.67,39.73,2800.0
2014-09-23 13:30:00,39.75,39.76,39.65,39.65,5700.0,39.75,39.76,39.65,39.65,5700.0
2014-09-23 13:40:00,39.63,39.75,39.55,39.57,42500.0,39.63,39.75,39.55,39.57,42500.0
2014-09-23 13:50:00,39.55,39.55,39.35,39.36,21600.0,39.55,39.55,39.35,39.36,21600.0
2014-09-23 14:00:00,39.34,39.5,39.17,39.23,46500.0,39.34,39.5,39.17,39.23,46500.0
2014-09-23 14:10:00,39.21,39.38,39.15,39.38,6100.0,39.21,39.38,39.15,39.38,6100.0
2014-09-23 14:20:00,39.38,39.5,39.34,39.5,21600.0,39.38,39.5,39.34,39.5,21600.0
2014-09-23 14:30:00,39.5,39.65,39.44,39.44,28700.0,39.5,39.65,39.44,39.44,28700.0
2014-09-23 14:40:00,39.44,39.51,39.28,39.3,16300.0,39.44,39.51,39.28,39.3,16300.0
2014-09-23 14:50:00,39.27,39.32,39.2,39.27,23100.0,39.27,39.32,39.2,39.27,23100.0
2014-09-23 15:00:00,39.36,39.36,39.18,39.19,18300.0,39.36,39.36,39.18,39.19,18300.0
2014-09-23 15:10:00,39.2,39.24,39.14,39.15,17200.0,39.2,39.24,39.14,39.15,17200.0
2014-09-23 15:20:00,39.14,39.3,39.14,39.25,21300.0,39.14,39.3,39.14,39.25,21300.0
2014-09-23 15:30:00,39.25,39.6,39.25,39.41,30800.0,39.25,39.6,39.25,39.41,30800.0
2014-09-23 15:40:00,39.43,39.45,39.32,39.35,25200.0,39.43,39.45,39.32,39.35,25200.0
2014-09-23 15:50:00,39.34,39.41,39.3,39.36,77200.0,39.34,39.41,39.3,39.36,77200.0
2014-09-24 09:30:00,38.95,39.17,38.53,39.03,48500.0,38.95,39.17,38.53,39.03,48500.0
2014-09-24 09:40:00,39.05,39.15,38.9,38.99,30700.0,39.05,39.15,38.9,38.99,30700.0
2014-09-24 09:50:00,39.0,39.27,38.99,39.22,7900.0,39.0,39.27,38.99,39.22,7900.0
2014-09-24 10:00:00,39.2,39.42,39.18,39.18,32100.0,39.2,39.42,39.18,39.18,32100.0
2014-09-24 10:10:00,39.24,39.24,39.07,39.16,9500.0,39.24,39.24,39.07,39.16,9500.0
2014-09-24 10:20:00,39.08,39.19,38.97,39.13,41200.0,39.08,39.19,38.97,39.13,41200.0
2014-09-24 10:30:00,39.19,39.39,39.18,39.39,17000.0,39.19,39.39,39.18,39.39,17000.0
2014-09-24 10:40:00,39.36,39.41,39.21,39.22,10700.0,39.36,39.41,39.21,39.22,10700.0
2014-09-24 10:50:00,39.29,39.3,39.16,39.23,2300.0,39.29,39.3,39.16,39.23,2300.0
2014-09-24 11:00:00,39.21,39.44,39.21,39.43,21400.0,39.21,39.44,39.21,39.43,21400.0
2014-09-24 11:10:00,39.45,39.53,39.33,39.53,27000.0,39.45,39.53,39.33,39.53,27000.0
2014-09-24 11:20:00,39.52,39.79,39.52,39.59,55200.0,39.52,39.79,39.52,39.59,55200.0
2014-09-24 11:30:00,39.6,39.6,39.5,39.52,13200.0,39.6,39.6,39.5,39.52,13200.0
2014-09-24 11:40:00,39.52,39.52,39.43,39.48,4100.0,39.52,39.52,39.43,39.48,4100.0
2014-09-24 11:50:00,39.5,39.64,39.46,39.64,12400.0,39.5,39.64,39.46,39.64,12400.0
2014-09-24 12:00:00,39.63,39.63,39.54,39.56,3700.0,39.63,39.63,39.54,39.56,3700.0
2014-09-24 12:10:00,39.55,39.63,39.51,39.56,2100.0,39.55,39.63,39.51,39.56,2100.0
2014-09-24 12:20:00,39.55,39.64,39.55,39.63,10200.0,39.55,39.64,39.55,39.63,10200.0
2014-09-24 12:30:00,39.62,39.68,39.57,39.6,6900.0,39.62,39.68,39.57,39.6,6900.0
2014-09-24 12:40:00,39.6,39.63,39.59,39.63,3000.0,39.6,39.63,39.59,39.63,3000.0
2014-09-24 12:50:00,39.61,39.61,39.37,39.44,24700.0,39.61,39.61,39.37,39.44,24700.0
2014-09-24 13:00:00,39.45,39.57,39.45,39.57,3200.0,39.45,39.57,39.45,39.57,3200.0
2014-09-24 13:10:00,39.58,39.62,39.51,39.53,16400.0,39.58,39.62,39.51,39.53,16400.0
2014-09-24 13:20:00,39.51,39.52,39.47,39.49,13000.0,39.51,39.52,39.47,39.49,13000.0
2014-09-24 13:30:00,39.51,39.62,39.51,39.62,4400.0,39.51,39.62,39.51,39.62,4400.0
2014-09-24 13:40:00,39.63,39.66,39.59,39.61,9200.0,39.63,39.66,39.59,39.61,9200.0
2014-09-24 13:50:00,39.59,39.6,39.56,39.58,4000.0,39.59,39.6,39.56,39.58,4000.0
2014-09-24 14:00:00,39.57,39.61,39.51,39.55,7700.0,39.57,39.61,39.51,39.55,7700.0
2014-09-24 14:10:00,39.56,39.74,39.53,39.73,17400.0,39.56,39.74,39.53,39.73,17400.0
2014-09-24 14:20:00,39.73,39.76,39.71,39.75,21400.0,39.73,39.76,39.71,39.75,21400.0
2014-09-24 14:30:00,39.75,39.75,39.71,39.72,9200.0,39.75,39.75,39.71,39.72,9200.0
2014-09-24 14:40:00,39.72,39.76,39.69,39.74,14800.0,39.72,39.76,39.69,39.74,14800.0
2014-09-24 14:50:00,39.75,39.79,39.73,39.76,17200.0,39.75,39.79,39.73,39.76,17200.0
2014-09-24 15:00:00,39.76,39.79,39.7,39.71,14100.0,39.76,39.79,39.7,39.71,14100.0
2014-09-24 15:10:00,39.72,39.75,39.7,39.73,15000.0,39.72,39.75,39.7,39.73,15000.0
2014-09-24 15:20:00,39.71,39.76,39.71,39.72,16800.0,39.71,39.76,39.71,39.72,16800.0
2014-09-24 15:30:00,39.73,39.73,39.66,39.7,27300.0,39.73,39.73,39.66,39.7,27300.0
2014-09-24 15:40:00,39.7,39.7,39.66,39.69,19300.0,39.7,39.7,39.66,39.69,19300.0
2014-09-24 15:50:00,39.69,39.72,39.64,39.69,48600.0,39.69,39.72,39.64,39.69,48600.0
2014-09-25 09:30:00,39.51,39.71,39.48,39.49,9400.0,39.51,39.71,39.48,39.49,9400.0
2014-09-25 09:40:00,39.47,39.5,39.41,39.42,3500.0,39.47,39.5,39.41,39.42,3500.0
2014-09-25 09:50:00,39.43,39.43,39.28,39.31,1300.0,39.43,39.43,39.28,39.31,1300.0
2014-09-25 10:00:00,39.29,39.38,39.22,39.22,8800.0,39.29,39.38,39.22,39.22,8800.0
2014-09-25 10:10:00,39.22,39.25,39.16,39.25,3700.0,39.22,39.25,39.16,39.25,3700.0
2014-09-25 10:20:00,39.17,39.26,39.09,39.16,13200.0,39.17,39.26,39.09,39.16,13200.0
2014-09-25 10:30:00,39.16,39.19,39.12,39.12,9500.0,39.16,39.19,39.12,39.12,9500.0
2014-09-25 10:40:00,39.15,39.15,39.05,39.09,12500.0,39.15,39.15,39.05,39.09,12500.0
2014-09-25 10:50:00,39.11,39.19,39.04,39.05,9800.0,39.11,39.19,39.04,39.05,9800.0
2014-09-25 11:00:00,39.04,39.04,38.89,39.0,6200.0,39.04,39.04,38.89,39.0,6200.0
2014-09-25 11:10:00,39.0,39.0,38.91,38.99,5500.0,39.0,39.0,38.91,38.99,5500.0
2014-09-25 11:20:00,39.0,39.05,38.9,39.02,22900.0,39.0,39.05,38.9,39.02,22900.0
2014-09-25 11:30:00,39.02,39.02,38.89,38.95,14700.0,39.02,39.02,38.89,38.95,14700.0
2014-09-25 11:40:00,38.95,38.99,38.93,38.94,6000.0,38.95,38.99,38.93,38.94,6000.0
2014-09-25 11:50:00,38.95,38.97,38.94,38.96,1900.0,38.95,38.97,38.94,38.96,1900.0
2014-09-25 12:00:00,38.97,39.04,38.96,39.02,6600.0,38.97,39.04,38.96,39.02,6600.0
2014-09-25 12:10:00,39.02,39.15,39.02,39.09,8100.0,39.02,39.15,39.02,39.09,8100.0
2014-09-25 12:20:00,39.08,39.11,39.04,39.09,6800.0,39.08,39.11,39.04,39.09,6800.0
2014-09-25 12:30:00,39.08,39.09,39.04,39.05,2500.0,39.08,39.09,39.04,39.05,2500.0
2014-09-25 12:40:00,39.06,39.08,39.04,39.06,1800.0,39.06,39.08,39.04,39.06,1800.0
2014-09-25 12:50:00,39.07,39.1,39.07,39.08,3400.0,39.07,39.1,39.07,39.08,3400.0
2014-09-25 13:00:00,39.08,39.09,39.03,39.09,8400.0,39.08,39.09,39.03,39.09,8400.0
2014-09-25 13:10:00,39.1,39.25,39.1,39.24,7300.0,39.1,39.25,39.1,39.24,7300.0
2014-09-25 13:20:00,39.25,39.26,39.23,39.26,3000.0,39.25,39.26,39.23,39.26,3000.0
2014-09-25 13:30:00,39.25,39.27,39.19,39.21,2600.0,39.25,39.27,39.19,39.21,2600.0
2014-09-25 13:40:00,39.19,39.24,39.19,39.2,3200.0,39.19,39.24,39.19,39.2,3200.0
2014-09-25 13:50:00,39.21,39.26,39.2,39.25,11700.0,39.21,39.26,39.2,39.25,11700.0
2014-09-25 14:00:00,39.24,39.26,39.2,39.24,11500.0,39.24,39.26,39.2,39.24,11500.0
2014-09-25 14:10:00,39.24,39.31,39.24,39.31,5800.0,39.24,39.31,39.24,39.31,5800.0
2014-09-25 14:20:00,39.32,39.45,39.32,39.37,4800.0,39.32,39.45,39.32,39.37,4800.0
2014-09-25 14:30:00,39.37,39.45,39.35,39.45,1400.0,39.37,39.45,39.35,39.45,1400.0
2014-09-25 14:40:00,39.43,39.51,39.43,39.51,4700.0,39.43,39.51,39.43,39.51,4700.0
2014-09-25 14:50:00,39.54,39.55,39.5,39.51,6200.0,39.54,39.55,39.5,39.51,6200.0
2014-09-25 15:00:00,39.5,39.51,39.39,39.4,4300.0,39.5,39.51,39.39,39.4,4300.0
2014-09-25 15:10:00,39.4,39.46,39.4,39.46,2900.0,39.4,39.46,39.4,39.46,2900.0
2014-09-25 15:20:00,39.46,39.46,39.39,39.39,4700.0,39.46,39.46,39.39,39.39,4700.0
2014-09-25 15:30:00,39.39,39.57,39.38,39.57,9300.0,39.39,39.57,39.38,39.57,9300.0
2014-09-25 15:40:00,39.57,39.59,39.5,39.55,12900.0,39.57,39.59,39.5,39.55,12900.0
2014-09-25 15:50:00,39.54,39.55,39.46,39.46,34200.0,39.54,39.55,39.46,39.46,34200.0
2014-09-26 09:30:00,39.5,39.75,39.49,39.52,3700.0,39.5,39.75,39.49,39.52,3700.0
2014-09-26 09:40:00,39.51,39.62,39.5,39.61,3900.0,39.51,39.62,39.5,39.61,3900.0
2014-09-26 09:50:00,39.65,39.66,39.4,39.51,2900.0,39.65,39.66,39.4,39.51,2900.0
2014-09-26 10:00:00,39.54,39.75,39.53,39.59,9900.0,39.54,39.75,39.53,39.59,9900.0
2014-09-26 10:10:00,39.57,39.57,39.39,39.39,2300.0,39.57,39.57,39.39,39.39,2300.0
2014-09-26 10:20:00,39.4,39.59,39.4,39.46,5600.0,39.4,39.59,39.4,39.46,5600.0
2014-09-26 10:30:00,39.42,39.54,39.41,39.47,2900.0,39.42,39.54,39.41,39.47,2900.0
2014-09-26 10:40:00,39.42,39.42,39.25,39.25,4700.0,39.42,39.42,39.25,39.25,4700.0
2014-09-26 10:50:00,39.26,39.75,39.25,39.7,28000.0,39.26,39.75,39.25,39.7,28000.0
2014-09-26 11:00:00,39.72,39.72,39.49,39.49,15500.0,39.72,39.72,39.49,39.49,15500.0
2014-09-26 11:10:00,39.49,39.5,39.39,39.39,8800.0,39.49,39.5,39.39,39.39,8800.0
2014-09-26 11:20:00,39.38,39.42,39.33,39.37,2900.0,39.38,39.42,39.33,39.37,2900.0
2014-09-26 11:30:00,39.37,39.5,39.36,39.48,4700.0,39.37,39.5,39.36,39.48,4700.0
2014-09-26 11:40:00,39.48,39.48,39.4,39.4,4100.0,39.48,39.48,39.4,39.4,4100.0
2014-09-26 11:50:00,39.39,39.4,39.37,39.39,2900.0,39.39,39.4,39.37,39.39,2900.0
2014-09-26 12:00:00,39.37,39.45,39.37,39.44,4500.0,39.37,39.45,39.37,39.44,4500.0
2014-09-26 12:10:00,39.42,39.49,39.4,39.49,5600.0,39.42,39.49,39.4,39.49,5600.0
2014-09-26 12:20:00,39.47,39.75,39.46,39.73,25400.0,39.47,39.75,39.46,39.73,25400.0
2014-09-26 12:30:00,39.73,39.73,39.68,39.69,5000.0,39.73,39.73,39.68,39.69,5000.0
2014-09-26 12:40:00,39.69,39.7,39.67,39.69,3900.0,39.69,39.7,39.67,39.69,3900.0
2014-09-26 12:50:00,39.69,39.75,39.69,39.75,11600.0,39.69,39.75,39.69,39.75,11600.0
2014-09-26 13:00:00,39.75,39.8,39.73,39.8,31100.0,39.75,39.8,39.73,39.8,31100.0
2014-09-26 13:10:00,39.79,39.89,39.78,39.87,14100.0,39.79,39.89,39.78,39.87,14100.0
2014-09-26 13:20:00,39.89,39.98,39.87,39.98,6000.0,39.89,39.98,39.87,39.98,6000.0
2014-09-26 13:30:00,39.99,40.04,39.93,40.04,5400.0,39.99,40.04,39.93,40.04,5400.0
2014-09-26 13:40:00,40.01,40.07,40.0,40.07,7800.0,40.01,40.07,40.0,40.07,7800.0
2014-09-26 13:50:00,40.04,40.5,40.01,40.41,29000.0,40.04,40.5,40.01,40.41,29000.0
2014-09-26 14:00:00,40.36,40.4,40.17,40.24,7000.0,40.36,40.4,40.17,40.24,7000.0
2014-09-26 14:10:00,40.24,40.51,40.2,40.47,17900.0,40.24,40.51,40.2,40.47,17900.0
2014-09-26 14:20:00,40.46,40.52,40.39,40.4,16900.0,40.46,40.52,40.39,40.4,16900.0
2014-09-26 14:30:00,40.43,40.47,40.32,40.44,5900.0,40.43,40.47,40.32,40.44,5900.0
2014-09-26 14:40:00,40.43,40.46,40.28,40.3,6700.0,40.43,40.46,40.28,40.3,6700.0
2014-09-26 14:50:00,40.28,40.5,40.22,40.47,16500.0,40.28,40.5,40.22,40.47,16500.0
2014-09-26 15:00:00,40.44,40.44,40.34,40.43,6100.0,40.44,40.44,40.34,40.43,6100.0
2014-09-26 15:10:00,40.41,40.46,40.39,40.4,7200.0,40.41,40.46,40.39,40.4,7200.0
2014-09-26 15:20:00,40.38,40.38,40.3,40.3,9600.0,40.38,40.38,40.3,40.3,9600.0
2014-09-26 15:30:00,40.3,40.34,40.24,40.29,12400.0,40.3,40.34,40.24,40.29,12400.0
2014-09-26 15:40:00,40.29,40.44,40.23,40.41,32500.0,40.29,40.44,40.23,40.41,32500.0
2014-09-26 15:50:00,40.41,40.58,40.41,40.48,122800.0,40.41,40.58,40.41,40.48,122800.0
2014-09-29 09:30:00,40.24,40.24,39.8,39.8,7700.0,40.24,40.24,39.8,39.8,7700.0
2014-09-29 09:40:00,39.86,40.02,39.86,39.9,5700.0,39.86,40.02,39.86,39.9,5700.0
2014-09-29 09:50:00,39.95,40.05,39.84,40.05,6900.0,39.95,40.05,39.84,40.05,6900.0
2014-09-29 10:00:00,40.05,40.24,40.05,40.22,2700.0,40.05,40.24,40.05,40.22,2700.0
2014-09-29 10:10:00,40.16,40.28,40.16,40.28,1300.0,40.16,40.28,40.16,40.28,1300.0
2014-09-29 10:20:00,40.29,40.3,40.24,40.27,4500.0,40.29,40.3,40.24,40.27,4500.0
2014-09-29 10:30:00,40.23,40.32,40.18,40.18,2300.0,40.23,40.32,40.18,40.18,2300.0
2014-09-29 10:40:00,40.17,40.23,40.01,40.01,1600.0,40.17,40.23,40.01,40.01,1600.0
2014-09-29 10:50:00,40.02,40.05,39.94,39.95,3800.0,40.02,40.05,39.94,39.95,3800.0
2014-09-29 11:00:00,39.94,40.33,39.92,40.33,17000.0,39.94,40.33,39.92,40.33,17000.0
2014-09-29 11:10:00,40.33,40.4,40.32,40.38,3700.0,40.33,40.4,40.32,40.38,3700.0
2014-09-29 11:20:00,40.4,40.4,40.33,40.33,1500.0,40.4,40.4,40.33,40.33,1500.0
2014-09-29 11:30:00,40.34,40.41,40.31,40.41,15800.0,40.34,40.41,40.31,40.41,15800.0
2014-09-29 11:40:00,40.39,40.47,40.39,40.44,6200.0,40.39,40.47,40.39,40.44,6200.0
2014-09-29 11:50:00,40.44,40.45,40.38,40.44,10100.0,40.44,40.45,40.38,40.44,10100.0
2014-09-29 12:00:00,40.42,40.46,40.4,40.43,1900.0,40.42,40.46,40.4,40.43,1900.0
2014-09-29 12:10:00,40.4,40.42,40.37,40.41,2500.0,40.4,40.42,40.37,40.41,2500.0
2014-09-29 12:20:00,40.41,40.43,40.39,40.42,7000.0,40.41,40.43,40.39,40.42,7000.0
2014-09-29 12:30:00,40.43,40.5,40.32,40.34,37600.0,40.43,40.5,40.32,40.34,37600.0
2014-09-29 12:40:00,40.32,40.5,40.32,40.42,19900.0,40.32,40.5,40.32,40.42,19900.0
2014-09-29 12:50:00,40.43,40.46,40.43,40.43,1500.0,40.43,40.46,40.43,40.43,1500.0
2014-09-29 13:00:00,40.42,40.42,40.17,40.18,12800.0,40.42,40.42,40.17,40.18,12800.0
2014-09-29 13:10:00,40.18,40.34,40.18,40.33,11600.0,40.18,40.34,40.18,40.33,11600.0
2014-09-29 13:20:00,40.35,40.35,40.21,40.26,5700.0,40.35,40.35,40.21,40.26,5700.0
2014-09-29 13:30:00,40.26,40.27,40.09,40.12,9600.0,40.26,40.27,40.09,40.12,9600.0
2014-09-29 13:40:00,40.09,40.39,40.09,40.27,19300.0,40.09,40.39,40.09,40.27,19300.0
2014-09-29 13:50:00,40.25,40.25,40.12,40.18,10500.0,40.25,40.25,40.12,40.18,10500.0
2014-09-29 14:00:00,40.2,40.25,40.18,40.18,5100.0,40.2,40.25,40.18,40.18,5100.0
2014-09-29 14:10:00,40.2,40.23,40.15,40.17,3900.0,40.2,40.23,40.15,40.17,3900.0
2014-09-29 14:20:00,40.18,40.23,40.15,40.15,8900.0,40.18,40.23,40.15,40.15,8900.0
2014-09-29 14:30:00,40.15,40.16,40.08,40.1,10800.0,40.15,40.16,40.08,40.1,10800.0
2014-09-29 14:40:00,40.1,40.16,40.07,40.16,2900.0,40.1,40.16,40.07,40.16,2900.0
2014-09-29 14:50:00,40.17,40.21,40.11,40.2,4700.0,40.17,40.21,40.11,40.2,4700.0
2014-09-29 15:00:00,40.2,40.23,40.17,40.18,5500.0,40.2,40.23,40.17,40.18,5500.0
2014-09-29 15:10:00,40.18,40.33,40.18,40.3,4900.0,40.18,40.33,40.18,40.3,4900.0
2014-09-29 15:20:00,40.28,40.28,40.22,40.22,18100.0,40.28,40.28,40.22,40.22,18100.0
2014-09-29 15:30:00,40.24,40.3,40.23,40.24,6300.0,40.24,40.3,40.23,40.24,6300.0
2014-09-29 15:40:00,40.24,40.25,40.19,40.25,13300.0,40.24,40.25,40.19,40.25,13300.0
2014-09-29 15:50:00,40.25,40.28,40.2,40.25,29900.0,40.25,40.28,40.2,40.25,29900.0
2014-09-30 09:30:00,40.14,40.28,39.86,40.0,10200.0,40.14,40.28,39.86,40.0,10200.0
2014-09-30 09:40:00,39.94,40.06,39.94,40.0,8700.0,39.94,40.06,39.94,40.0,8700.0
2014-09-30 09:50:00,39.96,39.98,39.83,39.93,4000.0,39.96,39.98,39.83,39.93,4000.0
2014-09-30 10:00:00,39.84,39.89,39.68,39.83,9200.0,39.84,39.89,39.68,39.83,9200.0
2014-09-30 10:10:00,39.83,39.86,39.72,39.76,3200.0,39.83,39.86,39.72,39.76,3200.0
2014-09-30 10:20:00,39.73,39.77,39.7,39.7,500.0,39.73,39.77,39.7,39.7,500.0
2014-09-30 10:30:00,39.63,39.66,39.58,39.66,2000.0,39.63,39.66,39.58,39.66,2000.0
2014-09-30 10:40:00,39.7,39.82,39.7,39.8,9200.0,39.7,39.82,39.7,39.8,9200.0
2014-09-30 10:50:00,39.79,39.81,39.66,39.69,5300.0,39.79,39.81,39.66,39.69,5300.0
2014-09-30 11:00:00,39.7,39.82,39.64,39.8,6800.0,39.7,39.82,39.64,39.8,6800.0
2014-09-30 11:10:00,39.8,40.24,39.77,39.94,25600.0,39.8,40.24,39.77,39.94,25600.0
2014-09-30 11:20:00,39.89,39.89,39.76,39.84,3600.0,39.89,39.89,39.76,39.84,3600.0
2014-09-30 11:30:00,39.85,39.86,39.79,39.84,3600.0,39.85,39.86,39.79,39.84,3600.0
2014-09-30 11:40:00,39.82,39.83,39.78,39.81,3700.0,39.82,39.83,39.78,39.81,3700.0
2014-09-30 11:50:00,39.79,39.87,39.79,39.8,2100.0,39.79,39.87,39.79,39.8,2100.0
2014-09-30 12:00:00,39.8,39.81,39.69,39.71,11900.0,39.8,39.81,39.69,39.71,11900.0
2014-09-30 12:10:00,39.72,39.78,39.68,39.75,11800.0,39.72,39.78,39.68,39.75,11800.0
2014-09-30 12:20:00,39.75,39.76,39.65,39.66,20300.0,39.75,39.76,39.65,39.66,20300.0
2014-09-30 12:30:00,39.61,39.61,39.53,39.53,2900.0,39.61,39.61,39.53,39.53,2900.0
2014-09-30 12:40:00,39.51,39.72,39.49,39.71,5000.0,39.51,39.72,39.49,39.71,5000.0
2014-09-30 12:50:00,39.71,39.72,39.68,39.69,2700.0,39.71,39.72,39.68,39.69,2700.0
2014-09-30 13:00:00,39.69,39.82,39.69,39.78,5200.0,39.69,39.82,39.69,39.78,5200.0
2014-09-30 13:10:00,39.77,39.84,39.76,39.81,2800.0,39.77,39.84,39.76,39.81,2800.0
2014-09-30 13:20:00,39.8,39.81,39.69,39.7,2500.0,39.8,39.81,39.69,39.7,2500.0
2014-09-30 13:30:00,39.69,39.7,39.65,39.65,800.0,39.69,39.7,39.65,39.65,800.0
2014-09-30 13:40:00,39.68,39.69,39.65,39.65,3000.0,39.68,39.69,39.65,39.65,3000.0
2014-09-30 13:50:00,39.62,39.84,39.62,39.77,11300.0,39.62,39.84,39.62,39.77,11300.0
2014-09-30 14:00:00,39.76,39.76,39.67,39.74,3800.0,39.76,39.76,39.67,39.74,3800.0
2014-09-30 14:10:00,39.73,39.73,39.62,39.66,4500.0,39.73,39.73,39.62,39.66,4500.0
2014-09-30 14:20:00,39.61,39.63,39.53,39.61,6700.0,39.61,39.63,39.53,39.61,6700.0
2014-09-30 14:30:00,39.64,39.71,39.59,39.59,4800.0,39.64,39.71,39.59,39.59,4800.0
2014-09-30 14:40:00,39.59,39.6,39.54,39.55,8700.0,39.59,39.6,39.54,39.55,8700.0
2014-09-30 14:50:00,39.55,39.56,39.46,39.48,32200.0,39.55,39.56,39.46,39.48,32200.0
2014-09-30 15:00:00,39.5,39.76,39.48,39.75,20600.0,39.5,39.76,39.48,39.75,20600.0
2014-09-30 15:10:00,39.75,39.75,39.59,39.69,15900.0,39.75,39.75,39.59,39.69,15900.0
2014-09-30 15:20:00,39.7,39.7,39.63,39.66,15400.0,39.7,39.7,39.63,39.66,15400.0
2014-09-30 15:30:00,39.65,39.76,39.64,39.76,14400.0,39.65,39.76,39.64,39.76,14400.0
2014-09-30 15:40:00,39.76,40.12,39.73,40.12,74400.0,39.76,40.12,39.73,40.12,74400.0
2014-09-30 15:50:00,40.12,40.12,39.86,39.86,125200.0,40.12,40.12,39.86,39.86,125200.0
2014-10-01 09:30:00,39.83,39.97,39.6,39.6,3900.0,39.83,39.97,39.6,39.6,3900.0
2014-10-01 09:40:00,39.54,39.57,39.46,39.52,11600.0,39.54,39.57,39.46,39.52,11600.0
2014-10-01 09:50:00,39.49,39.49,39.37,39.37,1900.0,39.49,39.49,39.37,39.37,1900.0
2014-10-01 10:00:00,39.28,39.37,39.19,39.37,4800.0,39.28,39.37,39.19,39.37,4800.0
2014-10-01 10:10:00,39.32,39.41,39.21,39.32,2800.0,39.32,39.41,39.21,39.32,2800.0
2014-10-01 10:20:00,39.32,39.5,39.32,39.47,4500.0,39.32,39.5,39.32,39.47,4500.0
2014-10-01 10:30:00,39.48,39.5,39.42,39.42,4900.0,39.48,39.5,39.42,39.42,4900.0
2014-10-01 10:40:00,39.4,39.61,39.4,39.55,5100.0,39.4,39.61,39.4,39.55,5100.0
2014-10-01 10:50:00,39.61,39.64,39.59,39.63,2400.0,39.61,39.64,39.59,39.63,2400.0
2014-10-01 11:00:00,39.66,39.8,39.66,39.8,1900.0,39.66,39.8,39.66,39.8,1900.0
2014-10-01 11:10:00,39.76,39.76,39.63,39.72,5100.0,39.76,39.76,39.63,39.72,5100.0
2014-10-01 11:20:00,39.72,39.8,39.72,39.8,5000.0,39.72,39.8,39.72,39.8,5000.0
2014-10-01 11:30:00,39.76,39.8,39.73,39.79,7600.0,39.76,39.8,39.73,39.79,7600.0
2014-10-01 11:40:00,39.79,39.82,39.7,39.7,5600.0,39.79,39.82,39.7,39.7,5600.0
2014-10-01 11:50:00,39.73,39.74,39.52,39.53,20600.0,39.73,39.74,39.52,39.53,20600.0
2014-10-01 12:00:00,39.53,39.66,39.53,39.66,4200.0,39.53,39.66,39.53,39.66,4200.0
2014-10-01 12:10:00,39.7,39.7,39.53,39.55,3100.0,39.7,39.7,39.53,39.55,3100.0
2014-10-01 12:20:00,39.6,39.69,39.6,39.65,2700.0,39.6,39.69,39.6,39.65,2700.0
2014-10-01 12:30:00,39.64,39.66,39.6,39.61,4100.0,39.64,39.66,39.6,39.61,4100.0
2014-10-01 12:40:00,39.59,39.88,39.57,39.87,41800.0,39.59,39.88,39.57,39.87,41800.0
2014-10-01 12:50:00,39.83,39.84,39.43,39.46,37600.0,39.83,39.84,39.43,39.46,37600.0
2014-10-01 13:00:00,39.47,39.56,39.44,39.52,10700.0,39.47,39.56,39.44,39.52,10700.0
2014-10-01 13:10:00,39.51,39.63,39.51,39.6,3600.0,39.51,39.63,39.51,39.6,3600.0
2014-10-01 13:20:00,39.58,39.58,39.45,39.5,8800.0,39.58,39.58,39.45,39.5,8800.0
2014-10-01 13:30:00,39.49,39.5,39.19,39.33,26500.0,39.49,39.5,39.19,39.33,26500.0
2014-10-01 13:40:00,39.31,39.39,39.29,39.38,3100.0,39.31,39.39,39.29,39.38,3100.0
2014-10-01 13:50:00,39.4,39.42,39.21,39.24,38900.0,39.4,39.42,39.21,39.24,38900.0
2014-10-01 14:00:00,39.23,39.27,39.21,39.25,6900.0,39.23,39.27,39.21,39.25,6900.0
2014-10-01 14:10:00,39.26,39.32,39.22,39.29,4200.0,39.26,39.32,39.22,39.29,4200.0
2014-10-01 14:20:00,39.28,39.28,39.24,39.25,2300.0,39.28,39.28,39.24,39.25,2300.0
2014-10-01 14:30:00,39.27,39.32,39.22,39.31,47900.0,39.27,39.32,39.22,39.31,47900.0
2014-10-01 14:40:00,39.31,39.33,39.29,39.32,24800.0,39.31,39.33,39.29,39.32,24800.0
2014-10-01 14:50:00,39.32,39.33,39.28,39.3,32000.0,39.32,39.33,39.28,39.3,32000.0
2014-10-01 15:00:00,39.31,39.39,39.27,39.28,17100.0,39.31,39.39,39.27,39.28,17100.0
2014-10-01 15:10:00,39.26,39.55,39.25,39.49,50400.0,39.26,39.55,39.25,39.49,50400.0
2014-10-01 15:20:00,39.46,39.46,39.3,39.33,8500.0,39.46,39.46,39.3,39.33,8500.0
2014-10-01 15:30:00,39.33,39.34,39.3,39.33,16400.0,39.33,39.34,39.3,39.33,16400.0
2014-10-01 15:40:00,39.33,39.42,39.33,39.41,61500.0,39.33,39.42,39.33,39.41,61500.0
2014-10-01 15:50:00,39.41,39.41,39.33,39.36,38300.0,39.41,39.41,39.33,39.36,38300.0
2014-10-02 09:30:00,39.31,39.36,39.14,39.18,2600.0,39.31,39.36,39.14,39.18,2600.0
2014-10-02 09:40:00,39.19,39.32,39.12,39.17,6600.0,39.19,39.32,39.12,39.17,6600.0
2014-10-02 09:50:00,39.19,39.32,39.08,39.14,6200.0,39.19,39.32,39.08,39.14,6200.0
2014-10-02 10:00:00,39.11,39.41,39.11,39.4,26200.0,39.11,39.41,39.11,39.4,26200.0
2014-10-02 10:10:00,39.4,39.44,39.33,39.41,5900.0,39.4,39.44,39.33,39.41,5900.0
2014-10-02 10:20:00,39.41,39.41,39.35,39.35,5900.0,39.41,39.41,39.35,39.35,5900.0
2014-10-02 10:30:00,39.37,39.37,39.16,39.25,4900.0,39.37,39.37,39.16,39.25,4900.0
2014-10-02 10:40:00,39.25,39.27,39.13,39.22,9600.0,39.25,39.27,39.13,39.22,9600.0
2014-10-02 10:50:00,39.2,39.26,39.15,39.2,2400.0,39.2,39.26,39.15,39.2,2400.0
2014-10-02 11:00:00,39.22,39.26,39.18,39.18,3200.0,39.22,39.26,39.18,39.18,3200.0
2014-10-02 11:10:00,39.19,39.26,39.14,39.25,7500.0,39.19,39.26,39.14,39.25,7500.0
2014-10-02 11:20:00,39.26,39.26,39.16,39.25,9300.0,39.26,39.26,39.16,39.25,9300.0
2014-10-02 11:30:00,39.22,39.25,39.2,39.21,4400.0,39.22,39.25,39.2,39.21,4400.0
2014-10-02 11:40:00,39.2,39.21,39.07,39.12,6200.0,39.2,39.21,39.07,39.12,6200.0
2014-10-02 11:50:00,39.09,39.16,38.98,39.01,11600.0,39.09,39.16,38.98,39.01,11600.0
2014-10-02 12:00:00,38.98,39.04,38.92,39.0,12700.0,38.98,39.04,38.92,39.0,12700.0
2014-10-02 12:10:00,38.98,39.03,38.83,38.87,33600.0,38.98,39.03,38.83,38.87,33600.0
2014-10-02 12:20:00,38.85,38.86,38.69,38.86,18400.0,38.85,38.86,38.69,38.86,18400.0
2014-10-02 12:30:00,38.87,38.98,38.84,38.84,10000.0,38.87,38.98,38.84,38.84,10000.0
2014-10-02 12:40:00,38.85,38.92,38.72,38.75,22200.0,38.85,38.92,38.72,38.75,22200.0
2014-10-02 12:50:00,38.77,39.19,38.77,39.19,6200.0,38.77,39.19,38.77,39.19,6200.0
2014-10-02 13:00:00,39.21,39.25,39.2,39.25,1700.0,39.21,39.25,39.2,39.25,1700.0
2014-10-02 13:10:00,39.25,39.28,39.21,39.26,15700.0,39.25,39.28,39.21,39.26,15700.0
2014-10-02 13:20:00,39.26,39.27,39.21,39.26,10000.0,39.26,39.27,39.21,39.26,10000.0
2014-10-02 13:30:00,39.26,39.29,39.18,39.25,11300.0,39.26,39.29,39.18,39.25,11300.0
2014-10-02 13:40:00,39.26,39.28,39.18,39.21,16300.0,39.26,39.28,39.18,39.21,16300.0
2014-10-02 13:50:00,39.21,39.22,39.15,39.18,8900.0,39.21,39.22,39.15,39.18,8900.0
2014-10-02 14:00:00,39.18,39.39,39.18,39.39,50800.0,39.18,39.39,39.18,39.39,50800.0
2014-10-02 14:10:00,39.38,39.53,39.36,39.49,6700.0,39.38,39.53,39.36,39.49,6700.0
2014-10-02 14:20:00,39.47,39.55,39.43,39.55,7200.0,39.47,39.55,39.43,39.55,7200.0
2014-10-02 14:30:00,39.56,39.56,39.5,39.54,8400.0,39.56,39.56,39.5,39.54,8400.0
2014-10-02 14:40:00,39.54,39.56,39.48,39.49,10500.0,39.54,39.56,39.48,39.49,10500.0
2014-10-02 14:50:00,39.48,39.59,39.45,39.55,6500.0,39.48,39.59,39.45,39.55,6500.0
2014-10-02 15:00:00,39.55,39.56,39.4,39.41,7600.0,39.55,39.56,39.4,39.41,7600.0
2014-10-02 15:10:00,39.43,39.5,39.43,39.46,9300.0,39.43,39.5,39.43,39.46,9300.0
2014-10-02 15:20:00,39.47,39.49,39.43,39.49,7100.0,39.47,39.49,39.43,39.49,7100.0
2014-10-02 15:30:00,39.49,39.49,39.43,39.48,12100.0,39.49,39.49,39.43,39.48,12100.0
2014-10-02 15:40:00,39.49,39.55,39.47,39.55,31900.0,39.49,39.55,39.47,39.55,31900.0
2014-10-02 15:50:00,39.55,39.63,39.52,39.54,38000.0,39.55,39.63,39.52,39.54,38000.0
2014-10-03 09:30:00,39.78,39.78,39.63,39.63,6100.0,39.78,39.78,39.63,39.63,6100.0
2014-10-03 09:40:00,39.69,40.15,39.67,40.13,4600.0,39.69,40.15,39.67,40.13,4600.0
2014-10-03 09:50:00,40.05,40.11,40.05,40.09,600.0,40.05,40.11,40.05,40.09,600.0
2014-10-03 10:00:00,40.14,40.43,40.14,40.33,10800.0,40.14,40.43,40.14,40.33,10800.0
2014-10-03 10:10:00,40.41,40.41,40.24,40.25,2900.0,40.41,40.41,40.24,40.25,2900.0
2014-10-03 10:20:00,40.25,40.25,40.1,40.12,7400.0,40.25,40.25,40.1,40.12,7400.0
2014-10-03 10:30:00,40.12,40.14,39.89,40.0,28700.0,40.12,40.14,39.89,40.0,28700.0
2014-10-03 10:40:00,39.98,40.07,39.89,40.01,5300.0,39.98,40.07,39.89,40.01,5300.0
2014-10-03 10:50:00,40.0,40.28,39.96,40.26,7900.0,40.0,40.28,39.96,40.26,7900.0
2014-10-03 11:00:00,40.3,40.36,40.23,40.23,7600.0,40.3,40.36,40.23,40.23,7600.0
2014-10-03 11:10:00,40.2,40.29,40.19,40.23,2700.0,40.2,40.29,40.19,40.23,2700.0
2014-10-03 11:20:00,40.23,40.24,40.14,40.19,6300.0,40.23,40.24,40.14,40.19,6300.0
2014-10-03 11:30:00,40.19,40.2,40.13,40.17,29700.0,40.19,40.2,40.13,40.17,29700.0
2014-10-03 11:40:00,40.15,40.15,39.93,40.0,5300.0,40.15,40.15,39.93,40.0,5300.0
2014-10-03 11:50:00,39.97,40.0,39.95,39.98,2200.0,39.97,40.0,39.95,39.98,2200.0
2014-10-03 12:00:00,39.99,40.0,39.88,39.89,4000.0,39.99,40.0,39.88,39.89,4000.0
2014-10-03 12:10:00,39.89,39.98,39.88,39.97,2300.0,39.89,39.98,39.88,39.97,2300.0
2014-10-03 12:20:00,39.95,40.01,39.95,39.99,7800.0,39.95,40.01,39.95,39.99,7800.0
2014-10-03 12:30:00,40.01,40.02,39.94,39.98,32500.0,40.01,40.02,39.94,39.98,32500.0
2014-10-03 12:40:00,39.98,40.0,39.93,39.95,2300.0,39.98,40.0,39.93,39.95,2300.0
2014-10-03 12:50:00,39.95,39.97,39.93,39.93,6800.0,39.95,39.97,39.93,39.93,6800.0
2014-10-03 13:00:00,39.91,39.95,39.85,39.87,4300.0,39.91,39.95,39.85,39.87,4300.0
2014-10-03 13:10:00,39.89,39.95,39.89,39.91,2600.0,39.89,39.95,39.89,39.91,2600.0
2014-10-03 13:20:00,39.91,39.96,39.91,39.95,1700.0,39.91,39.96,39.91,39.95,1700.0
2014-10-03 13:30:00,39.96,39.97,39.8,39.8,6000.0,39.96,39.97,39.8,39.8,6000.0
2014-10-03 13:40:00,39.84,39.84,39.8,39.82,1800.0,39.84,39.84,39.8,39.82,1800.0
2014-10-03 13:50:00,39.8,39.86,39.79,39.82,6500.0,39.8,39.86,39.79,39.82,6500.0
2014-10-03 14:00:00,39.82,39.87,39.81,39.81,1400.0,39.82,39.87,39.81,39.81,1400.0
2014-10-03 14:10:00,39.86,39.91,39.8,39.8,6000.0,39.86,39.91,39.8,39.8,6000.0
2014-10-03 14:20:00,39.79,39.94,39.79,39.92,2900.0,39.79,39.94,39.79,39.92,2900.0
2014-10-03 14:30:00,39.94,39.96,39.91,39.96,3100.0,39.94,39.96,39.91,39.96,3100.0
2014-10-03 14:40:00,39.98,39.98,39.93,39.93,2400.0,39.98,39.98,39.93,39.93,2400.0
2014-10-03 14:50:00,39.97,39.97,39.9,39.92,4900.0,39.97,39.97,39.9,39.92,4900.0
2014-10-03 15:00:00,39.91,39.94,39.87,39.87,6000.0,39.91,39.94,39.87,39.87,6000.0
2014-10-03 15:10:00,39.85,39.87,39.8,39.86,5100.0,39.85,39.87,39.8,39.86,5100.0
2014-10-03 15:20:00,39.89,39.89,39.82,39.82,5800.0,39.89,39.89,39.82,39.82,5800.0
2014-10-03 15:30:00,39.84,39.88,39.81,39.84,10800.0,39.84,39.88,39.81,39.84,10800.0
2014-10-03 15:40:00,39.83,39.89,39.79,39.89,19400.0,39.83,39.89,39.79,39.89,19400.0
2014-10-03 15:50:00,39.89,39.91,39.58,39.61,128800.0,39.89,39.91,39.58,39.61,128800.0
2014-10-06 09:30:00,39.75,39.89,39.66,39.76,4000.0,39.75,39.89,39.66,39.76,4000.0
2014-10-06 09:40:00,39.84,39.9,39.6,39.6,6500.0,39.84,39.9,39.6,39.6,6500.0
2014-10-06 09:50:00,39.67,39.76,39.52,39.52,3700.0,39.67,39.76,39.52,39.52,3700.0
2014-10-06 10:00:00,39.58,39.59,39.39,39.52,3900.0,39.58,39.59,39.39,39.52,3900.0
2014-10-06 10:10:00,39.48,39.51,39.42,39.48,3600.0,39.48,39.51,39.42,39.48,3600.0
2014-10-06 10:20:00,39.46,39.47,39.41,39.44,2400.0,39.46,39.47,39.41,39.44,2400.0
2014-10-06 10:30:00,39.45,39.62,39.43,39.57,5000.0,39.45,39.62,39.43,39.57,5000.0
2014-10-06 10:40:00,39.6,39.64,39.34,39.34,10600.0,39.6,39.64,39.34,39.34,10600.0
2014-10-06 10:50:00,39.34,39.45,39.33,39.43,3000.0,39.34,39.45,39.33,39.43,3000.0
2014-10-06 11:00:00,39.44,39.56,39.44,39.56,2000.0,39.44,39.56,39.44,39.56,2000.0
2014-10-06 11:10:00,39.58,39.88,39.48,39.5,23400.0,39.58,39.88,39.48,39.5,23400.0
2014-10-06 11:20:00,39.51,39.51,39.47,39.47,1800.0,39.51,39.51,39.47,39.47,1800.0
2014-10-06 11:30:00,39.49,39.56,39.49,39.52,2400.0,39.49,39.56,39.49,39.52,2400.0
2014-10-06 11:40:00,39.51,39.51,39.24,39.25,5800.0,39.51,39.51,39.24,39.25,5800.0
2014-10-06 11:50:00,39.23,39.38,39.17,39.3,30700.0,39.23,39.38,39.17,39.3,30700.0
2014-10-06 12:00:00,39.32,39.55,39.32,39.52,33100.0,39.32,39.55,39.32,39.52,33100.0
2014-10-06 12:10:00,39.5,39.54,39.44,39.53,4700.0,39.5,39.54,39.44,39.53,4700.0
2014-10-06 12:20:00,39.54,39.56,39.41,39.41,7100.0,39.54,39.56,39.41,39.41,7100.0
2014-10-06 12:30:00,39.41,39.45,39.37,39.4,5300.0,39.41,39.45,39.37,39.4,5300.0
2014-10-06 12:40:00,39.42,39.42,39.18,39.2,6200.0,39.42,39.42,39.18,39.2,6200.0
2014-10-06 12:50:00,39.2,39.27,39.13,39.13,11300.0,39.2,39.27,39.13,39.13,11300.0
2014-10-06 13:00:00,39.16,39.16,38.95,39.01,26200.0,39.16,39.16,38.95,39.01,26200.0
2014-10-06 13:10:00,38.97,39.11,38.95,39.0,22600.0,38.97,39.11,38.95,39.0,22600.0
2014-10-06 13:20:00,39.01,39.12,38.96,39.0,22400.0,39.01,39.12,38.96,39.0,22400.0
2014-10-06 13:30:00,39.0,39.01,38.95,38.97,47600.0,39.0,39.01,38.95,38.97,47600.0
2014-10-06 13:40:00,38.97,39.02,38.96,39.0,3900.0,38.97,39.02,38.96,39.0,3900.0
2014-10-06 13:50:00,39.0,39.04,38.95,38.96,9900.0,39.0,39.04,38.95,38.96,9900.0
2014-10-06 14:00:00,38.98,38.98,38.72,38.79,15800.0,38.98,38.98,38.72,38.79,15800.0
2014-10-06 14:10:00,38.78,38.84,38.65,38.84,27700.0,38.78,38.84,38.65,38.84,27700.0
2014-10-06 14:20:00,38.85,39.0,38.85,38.95,10900.0,38.85,39.0,38.85,38.95,10900.0
2014-10-06 14:30:00,38.99,39.0,38.95,38.98,9600.0,38.99,39.0,38.95,38.98,9600.0
2014-10-06 14:40:00,38.95,39.01,38.9,38.96,4700.0,38.95,39.01,38.9,38.96,4700.0
2014-10-06 14:50:00,38.98,39.04,38.95,39.02,8100.0,38.98,39.04,38.95,39.02,8100.0
2014-10-06 15:00:00,39.02,39.02,38.94,39.02,16300.0,39.02,39.02,38.94,39.02,16300.0
2014-10-06 15:10:00,38.99,39.0,38.92,38.92,21400.0,38.99,39.0,38.92,38.92,21400.0
2014-10-06 15:20:00,38.93,39.03,38.88,38.98,12900.0,38.93,39.03,38.88,38.98,12900.0
2014-10-06 15:30:00,38.98,38.98,38.82,38.97,34800.0,38.98,38.98,38.82,38.97,34800.0
2014-10-06 15:40:00,38.97,38.97,38.78,38.86,38100.0,38.97,38.97,38.78,38.86,38100.0
2014-10-06 15:50:00,38.84,38.87,38.57,38.66,110300.0,38.84,38.87,38.57,38.66,110300.0
2014-10-07 09:30:00,37.8,38.09,37.7,38.01,445500.0,37.8,38.09,37.7,38.01,445500.0
2014-10-07 09:40:00,38.01,38.04,37.56,37.65,213800.0,38.01,38.04,37.56,37.65,213800.0
2014-10-07 09:50:00,37.69,37.97,37.61,37.95,171300.0,37.69,37.97,37.61,37.95,171300.0
2014-10-07 10:00:00,37.96,38.06,37.84,38.05,56100.0,37.96,38.06,37.84,38.05,56100.0
2014-10-07 10:10:00,38.06,38.08,37.92,37.92,43200.0,38.06,38.08,37.92,37.92,43200.0
2014-10-07 10:20:00,37.92,38.1,37.87,38.09,53800.0,37.92,38.1,37.87,38.09,53800.0
2014-10-07 10:30:00,38.1,38.25,38.02,38.1,104500.0,38.1,38.25,38.02,38.1,104500.0
2014-10-07 10:40:00,38.06,38.18,38.02,38.05,30000.0,38.06,38.18,38.02,38.05,30000.0
2014-10-07 10:50:00,38.05,38.15,37.93,37.97,50100.0,38.05,38.15,37.93,37.97,50100.0
2014-10-07 11:00:00,37.97,38.03,37.87,37.9,59000.0,37.97,38.03,37.87,37.9,59000.0
2014-10-07 11:10:00,37.9,38.08,37.84,38.06,33600.0,37.9,38.08,37.84,38.06,33600.0
2014-10-07 11:20:00,38.06,38.11,37.98,37.99,32500.0,38.06,38.11,37.98,37.99,32500.0
2014-10-07 11:30:00,37.99,38.01,37.95,37.96,32600.0,37.99,38.01,37.95,37.96,32600.0
2014-10-07 11:40:00,37.97,38.11,37.97,38.05,22900.0,37.97,38.11,37.97,38.05,22900.0
2014-10-07 11:50:00,38.05,38.09,37.98,38.0,35700.0,38.05,38.09,37.98,38.0,35700.0
2014-10-07 12:00:00,37.99,38.11,37.97,38.07,29900.0,37.99,38.11,37.97,38.07,29900.0
2014-10-07 12:10:00,38.08,38.13,38.04,38.09,25200.0,38.08,38.13,38.04,38.09,25200.0
2014-10-07 12:20:00,38.09,38.11,38.02,38.09,17800.0,38.09,38.11,38.02,38.09,17800.0
2014-10-07 12:30:00,38.08,38.09,37.98,37.98,19400.0,38.08,38.09,37.98,37.98,19400.0
2014-10-07 12:40:00,37.99,38.07,37.94,38.01,25500.0,37.99,38.07,37.94,38.01,25500.0
2014-10-07 12:50:00,38.0,38.06,37.99,38.04,15400.0,38.0,38.06,37.99,38.04,15400.0
2014-10-07 13:00:00,38.06,38.06,37.96,37.99,23100.0,38.06,38.06,37.96,37.99,23100.0
2014-10-07 13:10:00,37.99,38.04,37.95,37.97,15000.0,37.99,38.04,37.95,37.97,15000.0
2014-10-07 13:20:00,37.96,38.01,37.94,37.97,13100.0,37.96,38.01,37.94,37.97,13100.0
2014-10-07 13:30:00,37.98,37.99,37.9,37.95,13800.0,37.98,37.99,37.9,37.95,13800.0
2014-10-07 13:40:00,37.95,38.01,37.95,37.95,12500.0,37.95,38.01,37.95,37.95,12500.0
2014-10-07 13:50:00,37.96,38.03,37.9,38.01,15000.0,37.96,38.03,37.9,38.01,15000.0
2014-10-07 14:00:00,38.01,38.04,37.95,37.98,18700.0,38.01,38.04,37.95,37.98,18700.0
2014-10-07 14:10:00,37.99,38.08,37.99,38.03,16100.0,37.99,38.08,37.99,38.03,16100.0
2014-10-07 14:20:00,38.02,38.04,37.93,38.0,18800.0,38.02,38.04,37.93,38.0,18800.0
2014-10-07 14:30:00,38.0,38.0,37.9,37.92,20600.0,38.0,38.0,37.9,37.92,20600.0
2014-10-07 14:40:00,37.92,38.01,37.92,37.98,35900.0,37.92,38.01,37.92,37.98,35900.0
2014-10-07 14:50:00,37.99,37.99,37.76,37.97,32000.0,37.99,37.99,37.76,37.97,32000.0
2014-10-07 15:00:00,37.97,37.98,37.9,37.93,28100.0,37.97,37.98,37.9,37.93,28100.0
2014-10-07 15:10:00,37.92,37.94,37.89,37.93,26700.0,37.92,37.94,37.89,37.93,26700.0
2014-10-07 15:20:00,37.94,37.99,37.89,37.99,40400.0,37.94,37.99,37.89,37.99,40400.0
2014-10-07 15:30:00,37.98,38.0,37.84,37.84,82100.0,37.98,38.0,37.84,37.84,82100.0
2014-10-07 15:40:00,37.84,37.9,37.79,37.82,107400.0,37.84,37.9,37.79,37.82,107400.0
2014-10-07 15:50:00,37.82,37.89,37.62,37.67,200200.0,37.82,37.89,37.62,37.67,200200.0
2014-10-08 09:30:00,37.65,38.09,37.65,38.08,49900.0,37.65,38.09,37.65,38.08,49900.0
2014-10-08 09:40:00,38.08,38.16,37.95,38.09,52700.0,38.08,38.16,37.95,38.09,52700.0
2014-10-08 09:50:00,38.09,38.1,37.98,38.04,15400.0,38.09,38.1,37.98,38.04,15400.0
2014-10-08 10:00:00,38.0,38.06,37.96,37.98,21000.0,38.0,38.06,37.96,37.98,21000.0
2014-10-08 10:10:00,37.98,38.05,37.87,38.03,15800.0,37.98,38.05,37.87,38.03,15800.0
2014-10-08 10:20:00,38.03,38.1,38.01,38.08,32700.0,38.03,38.1,38.01,38.08,32700.0
2014-10-08 10:30:00,38.06,38.1,38.02,38.1,67300.0,38.06,38.1,38.02,38.1,67300.0
2014-10-08 10:40:00,38.09,38.09,37.95,37.95,8300.0,38.09,38.09,37.95,37.95,8300.0
2014-10-08 10:50:00,37.95,37.97,37.81,37.81,12100.0,37.95,37.97,37.81,37.81,12100.0
2014-10-08 11:00:00,37.78,37.79,37.63,37.74,13200.0,37.78,37.79,37.63,37.74,13200.0
2014-10-08 11:10:00,37.74,37.78,37.66,37.67,7900.0,37.74,37.78,37.66,37.67,7900.0
2014-10-08 11:20:00,37.69,37.84,37.68,37.84,13700.0,37.69,37.84,37.68,37.84,13700.0
2014-10-08 11:30:00,37.83,38.03,37.83,38.01,16400.0,37.83,38.03,37.83,38.01,16400.0
2014-10-08 11:40:00,38.01,38.02,37.98,38.02,12100.0,38.01,38.02,37.98,38.02,12100.0
2014-10-08 11:50:00,37.98,38.04,37.95,38.04,11100.0,37.98,38.04,37.95,38.04,11100.0
2014-10-08 12:00:00,38.04,38.08,38.0,38.03,18900.0,38.04,38.08,38.0,38.03,18900.0
2014-10-08 12:10:00,38.01,38.09,37.97,38.06,41100.0,38.01,38.09,37.97,38.06,41100.0
2014-10-08 12:20:00,38.06,38.07,37.98,37.98,14400.0,38.06,38.07,37.98,37.98,14400.0
2014-10-08 12:30:00,38.02,38.05,38.0,38.0,8100.0,38.02,38.05,38.0,38.0,8100.0
2014-10-08 12:40:00,38.0,38.01,37.97,38.01,3200.0,38.0,38.01,37.97,38.01,3200.0
2014-10-08 12:50:00,38.02,38.02,38.0,38.02,2900.0,38.02,38.02,38.0,38.02,2900.0
2014-10-08 13:00:00,38.01,38.07,38.01,38.04,15300.0,38.01,38.07,38.01,38.04,15300.0
2014-10-08 13:10:00,38.04,38.09,38.04,38.09,12700.0,38.04,38.09,38.04,38.09,12700.0
2014-10-08 13:20:00,38.09,38.09,38.05,38.06,9500.0,38.09,38.09,38.05,38.06,9500.0
2014-10-08 13:30:00,38.05,38.07,38.04,38.05,22100.0,38.05,38.07,38.04,38.05,22100.0
2014-10-08 13:40:00,38.05,38.06,38.02,38.05,33800.0,38.05,38.06,38.02,38.05,33800.0
2014-10-08 13:50:00,38.06,38.12,38.05,38.12,26800.0,38.06,38.12,38.05,38.12,26800.0
2014-10-08 14:00:00,38.13,38.41,38.13,38.4,27900.0,38.13,38.41,38.13,38.4,27900.0
2014-10-08 14:10:00,38.39,38.47,38.36,38.41,69400.0,38.39,38.47,38.36,38.41,69400.0
2014-10-08 14:20:00,38.41,38.5,38.33,38.33,29900.0,38.41,38.5,38.33,38.33,29900.0
2014-10-08 14:30:00,38.33,38.41,38.3,38.3,31900.0,38.33,38.41,38.3,38.3,31900.0
2014-10-08 14:40:00,38.32,38.37,38.28,38.33,18600.0,38.32,38.37,38.28,38.33,18600.0
2014-10-08 14:50:00,38.27,38.28,38.17,38.25,13300.0,38.27,38.28,38.17,38.25,13300.0
2014-10-08 15:00:00,38.25,38.36,38.24,38.35,77200.0,38.25,38.36,38.24,38.35,77200.0
2014-10-08 15:10:00,38.39,38.4,38.3,38.32,16000.0,38.39,38.4,38.3,38.32,16000.0
2014-10-08 15:20:00,38.33,38.34,38.29,38.3,29000.0,38.33,38.34,38.29,38.3,29000.0
2014-10-08 15:30:00,38.3,38.31,38.27,38.27,33900.0,38.3,38.31,38.27,38.27,33900.0
2014-10-08 15:40:00,38.28,38.34,38.24,38.29,91800.0,38.28,38.34,38.24,38.29,91800.0
2014-10-08 15:50:00,38.28,38.31,38.24,38.29,74800.0,38.28,38.31,38.24,38.29,74800.0
2014-10-09 09:30:00,38.29,38.6,38.05,38.17,4500.0,38.29,38.6,38.05,38.17,4500.0
2014-10-09 09:40:00,38.15,38.47,38.14,38.16,8500.0,38.15,38.47,38.14,38.16,8500.0
2014-10-09 09:50:00,38.16,38.43,38.15,38.39,18200.0,38.16,38.43,38.15,38.39,18200.0
2014-10-09 10:00:00,38.37,38.4,38.32,38.38,27500.0,38.37,38.4,38.32,38.38,27500.0
2014-10-09 10:10:00,38.4,38.42,38.35,38.4,21500.0,38.4,38.42,38.35,38.4,21500.0
2014-10-09 10:20:00,38.4,38.45,38.35,38.37,14500.0,38.4,38.45,38.35,38.37,14500.0
2014-10-09 10:30:00,38.37,38.42,38.36,38.38,12600.0,38.37,38.42,38.36,38.38,12600.0
2014-10-09 10:40:00,38.37,38.55,38.35,38.52,39200.0,38.37,38.55,38.35,38.52,39200.0
2014-10-09 10:50:00,38.5,38.54,38.35,38.42,53700.0,38.5,38.54,38.35,38.42,53700.0
2014-10-09 11:00:00,38.44,38.51,38.44,38.51,11600.0,38.44,38.51,38.44,38.51,11600.0
2014-10-09 11:10:00,38.5,38.64,38.5,38.59,20000.0,38.5,38.64,38.5,38.59,20000.0
2014-10-09 11:20:00,38.58,38.65,38.53,38.54,20600.0,38.58,38.65,38.53,38.54,20600.0
2014-10-09 11:30:00,38.51,38.55,38.46,38.46,8900.0,38.51,38.55,38.46,38.46,8900.0
2014-10-09 11:40:00,38.43,38.43,38.23,38.29,6600.0,38.43,38.43,38.23,38.29,6600.0
2014-10-09 11:50:00,38.26,38.35,38.2,38.33,12800.0,38.26,38.35,38.2,38.33,12800.0
2014-10-09 12:00:00,38.34,38.44,38.3,38.32,14000.0,38.34,38.44,38.3,38.32,14000.0
2014-10-09 12:10:00,38.32,38.36,38.14,38.26,14300.0,38.32,38.36,38.14,38.26,14300.0
2014-10-09 12:20:00,38.25,38.32,38.23,38.25,9600.0,38.25,38.32,38.23,38.25,9600.0
2014-10-09 12:30:00,38.26,38.31,38.18,38.22,31800.0,38.26,38.31,38.18,38.22,31800.0
2014-10-09 12:40:00,38.22,38.26,38.19,38.23,6500.0,38.22,38.26,38.19,38.23,6500.0
2014-10-09 12:50:00,38.23,38.24,38.16,38.23,8100.0,38.23,38.24,38.16,38.23,8100.0
2014-10-09 13:00:00,38.19,38.21,37.95,37.99,9900.0,38.19,38.21,37.95,37.99,9900.0
2014-10-09 13:10:00,37.96,38.05,37.93,38.03,7900.0,37.96,38.05,37.93,38.03,7900.0
2014-10-09 13:20:00,38.03,38.22,38.02,38.11,6400.0,38.03,38.22,38.02,38.11,6400.0
2014-10-09 13:30:00,38.1,38.23,38.08,38.22,4900.0,38.1,38.23,38.08,38.22,4900.0
2014-10-09 13:40:00,38.2,38.25,38.13,38.19,10100.0,38.2,38.25,38.13,38.19,10100.0
2014-10-09 13:50:00,38.22,38.27,38.02,38.25,8200.0,38.22,38.27,38.02,38.25,8200.0
2014-10-09 14:00:00,38.23,38.25,38.12,38.13,10300.0,38.23,38.25,38.12,38.13,10300.0
2014-10-09 14:10:00,38.16,38.19,38.12,38.14,9800.0,38.16,38.19,38.12,38.14,9800.0
2014-10-09 14:20:00,38.14,38.15,38.09,38.09,8900.0,38.14,38.15,38.09,38.09,8900.0
2014-10-09 14:30:00,38.09,38.23,38.08,38.2,24900.0,38.09,38.23,38.08,38.2,24900.0
2014-10-09 14:40:00,38.19,38.2,38.12,38.2,17600.0,38.19,38.2,38.12,38.2,17600.0
2014-10-09 14:50:00,38.22,38.28,38.17,38.19,15900.0,38.22,38.28,38.17,38.19,15900.0
2014-10-09 15:00:00,38.19,38.31,38.06,38.06,12800.0,38.19,38.31,38.06,38.06,12800.0
2014-10-09 15:10:00,38.08,38.23,38.08,38.2,8500.0,38.08,38.23,38.08,38.2,8500.0
2014-10-09 15:20:00,38.2,38.23,38.14,38.16,13000.0,38.2,38.23,38.14,38.16,13000.0
2014-10-09 15:30:00,38.18,38.27,38.15,38.18,32600.0,38.18,38.27,38.15,38.18,32600.0
2014-10-09 15:40:00,38.18,38.2,37.9,37.9,27200.0,38.18,38.2,37.9,37.9,27200.0
2014-10-09 15:50:00,37.9,37.94,37.81,37.82,65900.0,37.9,37.94,37.81,37.82,65900.0
2014-10-10 09:30:00,37.67,38.26,37.67,38.26,10700.0,37.67,38.26,37.67,38.26,10700.0
2014-10-10 09:40:00,38.21,38.3,38.14,38.28,17400.0,38.21,38.3,38.14,38.28,17400.0
2014-10-10 09:50:00,38.25,38.3,38.07,38.23,23500.0,38.25,38.3,38.07,38.23,23500.0
2014-10-10 10:00:00,38.22,38.25,38.06,38.11,14400.0,38.22,38.25,38.06,38.11,14400.0
2014-10-10 10:10:00,38.1,38.19,37.93,37.97,10100.0,38.1,38.19,37.93,37.97,10100.0
2014-10-10 10:20:00,37.95,37.95,37.77,37.83,4600.0,37.95,37.95,37.77,37.83,4600.0
2014-10-10 10:30:00,37.78,38.0,37.74,37.93,10400.0,37.78,38.0,37.74,37.93,10400.0
2014-10-10 10:40:00,37.89,38.08,37.79,38.07,8500.0,37.89,38.08,37.79,38.07,8500.0
2014-10-10 10:50:00,38.07,38.2,38.05,38.18,22900.0,38.07,38.2,38.05,38.18,22900.0
2014-10-10 11:00:00,38.15,38.21,38.07,38.15,17800.0,38.15,38.21,38.07,38.15,17800.0
2014-10-10 11:10:00,38.15,38.18,37.93,38.01,9200.0,38.15,38.18,37.93,38.01,9200.0
2014-10-10 11:20:00,38.04,38.15,37.96,38.12,9900.0,38.04,38.15,37.96,38.12,9900.0
2014-10-10 11:30:00,38.11,38.19,38.07,38.17,14700.0,38.11,38.19,38.07,38.17,14700.0
2014-10-10 11:40:00,38.15,38.4,38.08,38.39,25000.0,38.15,38.4,38.08,38.39,25000.0
2014-10-10 11:50:00,38.4,38.4,38.31,38.31,11000.0,38.4,38.4,38.31,38.31,11000.0
2014-10-10 12:00:00,38.33,38.4,38.33,38.34,12500.0,38.33,38.4,38.33,38.34,12500.0
2014-10-10 12:10:00,38.35,38.45,38.35,38.41,10900.0,38.35,38.45,38.35,38.41,10900.0
2014-10-10 12:20:00,38.38,38.45,38.33,38.42,8200.0,38.38,38.45,38.33,38.42,8200.0
2014-10-10 12:30:00,38.42,38.45,38.3,38.3,9600.0,38.42,38.45,38.3,38.3,9600.0
2014-10-10 12:40:00,38.28,38.44,38.28,38.4,25900.0,38.28,38.44,38.28,38.4,25900.0
2014-10-10 12:50:00,38.4,38.54,38.35,38.46,25000.0,38.4,38.54,38.35,38.46,25000.0
2014-10-10 13:00:00,38.44,38.61,38.41,38.54,11000.0,38.44,38.61,38.41,38.54,11000.0
2014-10-10 13:10:00,38.54,38.57,38.46,38.47,19100.0,38.54,38.57,38.46,38.47,19100.0
2014-10-10 13:20:00,38.5,38.55,38.45,38.51,13500.0,38.5,38.55,38.45,38.51,13500.0
2014-10-10 13:30:00,38.53,38.55,38.42,38.55,22500.0,38.53,38.55,38.42,38.55,22500.0
2014-10-10 13:40:00,38.55,38.56,38.46,38.55,17500.0,38.55,38.56,38.46,38.55,17500.0
2014-10-10 13:50:00,38.52,38.56,38.51,38.56,9200.0,38.52,38.56,38.51,38.56,9200.0
2014-10-10 14:00:00,38.59,38.63,38.51,38.52,15300.0,38.59,38.63,38.51,38.52,15300.0
2014-10-10 14:10:00,38.49,38.51,38.45,38.46,11900.0,38.49,38.51,38.45,38.46,11900.0
2014-10-10 14:20:00,38.44,38.56,38.44,38.52,19600.0,38.44,38.56,38.44,38.52,19600.0
2014-10-10 14:30:00,38.52,38.52,38.43,38.48,10200.0,38.52,38.52,38.43,38.48,10200.0
2014-10-10 14:40:00,38.47,38.5,38.42,38.44,15700.0,38.47,38.5,38.42,38.44,15700.0
2014-10-10 14:50:00,38.45,38.48,38.41,38.44,9800.0,38.45,38.48,38.41,38.44,9800.0
2014-10-10 15:00:00,38.44,38.49,38.34,38.43,18700.0,38.44,38.49,38.34,38.43,18700.0
2014-10-10 15:10:00,38.43,38.48,38.38,38.45,27900.0,38.43,38.48,38.38,38.45,27900.0
2014-10-10 15:20:00,38.46,38.51,38.45,38.5,25100.0,38.46,38.51,38.45,38.5,25100.0
2014-10-10 15:30:00,38.5,38.52,38.44,38.52,22800.0,38.5,38.52,38.44,38.52,22800.0
2014-10-10 15:40:00,38.5,38.56,38.43,38.54,43100.0,38.5,38.56,38.43,38.54,43100.0
2014-10-10 15:50:00,38.53,38.57,38.39,38.43,73400.0,38.53,38.57,38.39,38.43,73400.0
2014-10-13 09:30:00,38.36,38.48,37.65,37.74,16700.0,38.36,38.48,37.65,37.74,16700.0
2014-10-13 09:40:00,37.7,37.89,37.53,37.53,10200.0,37.7,37.89,37.53,37.53,10200.0
2014-10-13 09:50:00,37.55,37.6,37.41,37.43,19900.0,37.55,37.6,37.41,37.43,19900.0
2014-10-13 10:00:00,37.42,37.55,37.32,37.38,19100.0,37.42,37.55,37.32,37.38,19100.0
2014-10-13 10:10:00,37.41,37.55,37.31,37.32,17800.0,37.41,37.55,37.31,37.32,17800.0
2014-10-13 10:20:00,37.38,37.38,37.15,37.26,17000.0,37.38,37.38,37.15,37.26,17000.0
2014-10-13 10:30:00,37.25,37.45,37.18,37.43,19200.0,37.25,37.45,37.18,37.43,19200.0
2014-10-13 10:40:00,37.47,37.59,37.3,37.5,19400.0,37.47,37.59,37.3,37.5,19400.0
2014-10-13 10:50:00,37.54,37.78,37.52,37.77,10200.0,37.54,37.78,37.52,37.77,10200.0
2014-10-13 11:00:00,37.71,38.05,37.69,38.0,22700.0,37.71,38.05,37.69,38.0,22700.0
2014-10-13 11:10:00,38.0,38.19,37.95,38.05,24500.0,38.0,38.19,37.95,38.05,24500.0
2014-10-13 11:20:00,38.05,38.14,38.0,38.05,20700.0,38.05,38.14,38.0,38.05,20700.0
2014-10-13 11:30:00,38.08,38.11,38.03,38.06,19000.0,38.08,38.11,38.03,38.06,19000.0
2014-10-13 11:40:00,38.02,38.12,38.02,38.11,19400.0,38.02,38.12,38.02,38.11,19400.0
2014-10-13 11:50:00,38.11,38.13,38.08,38.12,12900.0,38.11,38.13,38.08,38.12,12900.0
2014-10-13 12:00:00,38.12,38.22,38.12,38.22,37400.0,38.12,38.22,38.12,38.22,37400.0
2014-10-13 12:10:00,38.22,38.37,38.21,38.37,45800.0,38.22,38.37,38.21,38.37,45800.0
2014-10-13 12:20:00,38.43,38.47,38.35,38.4,17300.0,38.43,38.47,38.35,38.4,17300.0
2014-10-13 12:30:00,38.4,38.52,38.4,38.52,14500.0,38.4,38.52,38.4,38.52,14500.0
2014-10-13 12:40:00,38.52,38.59,38.44,38.5,17900.0,38.52,38.59,38.44,38.5,17900.0
2014-10-13 12:50:00,38.5,38.52,38.42,38.46,25200.0,38.5,38.52,38.42,38.46,25200.0
2014-10-13 13:00:00,38.45,38.65,38.43,38.65,43000.0,38.45,38.65,38.43,38.65,43000.0
2014-10-13 13:10:00,38.61,38.61,38.48,38.53,19100.0,38.61,38.61,38.48,38.53,19100.0
2014-10-13 13:20:00,38.53,38.58,38.45,38.5,18100.0,38.53,38.58,38.45,38.5,18100.0
2014-10-13 13:30:00,38.47,38.59,38.47,38.51,19200.0,38.47,38.59,38.47,38.51,19200.0
2014-10-13 13:40:00,38.52,38.54,38.46,38.48,14300.0,38.52,38.54,38.46,38.48,14300.0
2014-10-13 13:50:00,38.47,38.51,38.41,38.5,17900.0,38.47,38.51,38.41,38.5,17900.0
2014-10-13 14:00:00,38.5,38.52,38.43,38.51,22700.0,38.5,38.52,38.43,38.51,22700.0
2014-10-13 14:10:00,38.51,38.54,38.5,38.54,21100.0,38.51,38.54,38.5,38.54,21100.0
2014-10-13 14:20:00,38.55,38.55,38.52,38.54,10600.0,38.55,38.55,38.52,38.54,10600.0
2014-10-13 14:30:00,38.53,38.56,38.52,38.55,14100.0,38.53,38.56,38.52,38.55,14100.0
2014-10-13 14:40:00,38.54,38.6,38.51,38.57,36400.0,38.54,38.6,38.51,38.57,36400.0
2014-10-13 14:50:00,38.57,38.61,38.5,38.5,16400.0,38.57,38.61,38.5,38.5,16400.0
2014-10-13 15:00:00,38.52,38.54,38.48,38.5,40100.0,38.52,38.54,38.48,38.5,40100.0
2014-10-13 15:10:00,38.5,38.52,38.48,38.48,11900.0,38.5,38.52,38.48,38.48,11900.0
2014-10-13 15:20:00,38.48,38.51,38.43,38.44,21300.0,38.48,38.51,38.43,38.44,21300.0
2014-10-13 15:30:00,38.45,38.46,38.2,38.37,34500.0,38.45,38.46,38.2,38.37,34500.0
2014-10-13 15:40:00,38.37,38.41,38.23,38.33,87900.0,38.37,38.41,38.23,38.33,87900.0
2014-10-13 15:50:00,38.33,38.35,38.12,38.19,71600.0,38.33,38.35,38.12,38.19,71600.0
2014-10-14 09:30:00,38.54,38.78,38.5,38.78,13300.0,38.54,38.78,38.5,38.78,13300.0
2014-10-14 09:40:00,38.87,38.93,38.63,38.83,24200.0,38.87,38.93,38.63,38.83,24200.0
2014-10-14 09:50:00,38.85,38.95,38.72,38.79,20600.0,38.85,38.95,38.72,38.79,20600.0
2014-10-14 10:00:00,38.78,38.87,38.58,38.8,34400.0,38.78,38.87,38.58,38.8,34400.0
2014-10-14 10:10:00,38.8,38.85,38.73,38.78,25400.0,38.8,38.85,38.73,38.78,25400.0
2014-10-14 10:20:00,38.77,38.83,38.72,38.72,11900.0,38.77,38.83,38.72,38.72,11900.0
2014-10-14 10:30:00,38.75,38.82,38.7,38.8,13200.0,38.75,38.82,38.7,38.8,13200.0
2014-10-14 10:40:00,38.8,38.85,38.76,38.84,9200.0,38.8,38.85,38.76,38.84,9200.0
2014-10-14 10:50:00,38.85,38.86,38.64,38.69,28900.0,38.85,38.86,38.64,38.69,28900.0
2014-10-14 11:00:00,38.69,38.8,38.69,38.8,9000.0,38.69,38.8,38.69,38.8,9000.0
2014-10-14 11:10:00,38.8,38.82,38.59,38.8,24900.0,38.8,38.82,38.59,38.8,24900.0
2014-10-14 11:20:00,38.79,38.8,38.62,38.62,6700.0,38.79,38.8,38.62,38.62,6700.0
2014-10-14 11:30:00,38.6,38.77,38.59,38.76,6200.0,38.6,38.77,38.59,38.76,6200.0
2014-10-14 11:40:00,38.76,38.81,38.72,38.76,14400.0,38.76,38.81,38.72,38.76,14400.0
2014-10-14 11:50:00,38.75,38.81,38.6,38.68,11600.0,38.75,38.81,38.6,38.68,11600.0
2014-10-14 12:00:00,38.71,38.81,38.71,38.8,5700.0,38.71,38.81,38.71,38.8,5700.0
2014-10-14 12:10:00,38.76,38.81,38.67,38.68,6900.0,38.76,38.81,38.67,38.68,6900.0
2014-10-14 12:20:00,38.69,38.77,38.66,38.66,18100.0,38.69,38.77,38.66,38.66,18100.0
2014-10-14 12:30:00,38.66,38.76,38.52,38.63,12300.0,38.66,38.76,38.52,38.63,12300.0
2014-10-14 12:40:00,38.61,38.68,38.54,38.6,8800.0,38.61,38.68,38.54,38.6,8800.0
2014-10-14 12:50:00,38.64,38.64,38.51,38.57,4300.0,38.64,38.64,38.51,38.57,4300.0
2014-10-14 13:00:00,38.59,38.59,38.52,38.54,7400.0,38.59,38.59,38.52,38.54,7400.0
2014-10-14 13:10:00,38.54,38.61,38.52,38.54,8400.0,38.54,38.61,38.52,38.54,8400.0
2014-10-14 13:20:00,38.52,38.61,38.51,38.52,13300.0,38.52,38.61,38.51,38.52,13300.0
2014-10-14 13:30:00,38.52,38.62,38.52,38.53,18300.0,38.52,38.62,38.52,38.53,18300.0
2014-10-14 13:40:00,38.56,38.6,38.51,38.58,14600.0,38.56,38.6,38.51,38.58,14600.0
2014-10-14 13:50:00,38.59,38.6,38.52,38.59,14200.0,38.59,38.6,38.52,38.59,14200.0
2014-10-14 14:00:00,38.59,38.61,38.52,38.53,10300.0,38.59,38.61,38.52,38.53,10300.0
2014-10-14 14:10:00,38.54,38.6,38.52,38.55,8600.0,38.54,38.6,38.52,38.55,8600.0
2014-10-14 14:20:00,38.55,38.58,38.52,38.55,12000.0,38.55,38.58,38.52,38.55,12000.0
2014-10-14 14:30:00,38.55,38.58,38.52,38.57,14600.0,38.55,38.58,38.52,38.57,14600.0
2014-10-14 14:40:00,38.55,38.61,38.55,38.6,13800.0,38.55,38.61,38.55,38.6,13800.0
2014-10-14 14:50:00,38.6,38.78,38.58,38.75,30700.0,38.6,38.78,38.58,38.75,30700.0
2014-10-14 15:00:00,38.83,38.89,38.66,38.76,18100.0,38.83,38.89,38.66,38.76,18100.0
2014-10-14 15:10:00,38.76,38.84,38.69,38.71,16300.0,38.76,38.84,38.69,38.71,16300.0
2014-10-14 15:20:00,38.71,38.81,38.7,38.81,61700.0,38.71,38.81,38.7,38.81,61700.0
2014-10-14 15:30:00,38.79,38.9,38.72,38.87,18900.0,38.79,38.9,38.72,38.87,18900.0
2014-10-14 15:40:00,38.87,38.96,38.78,38.95,54600.0,38.87,38.96,38.78,38.95,54600.0
2014-10-14 15:50:00,38.95,39.11,38.9,39.02,90100.0,38.95,39.11,38.9,39.02,90100.0
2014-10-15 09:30:00,38.45,38.5,37.77,38.15,15000.0,38.45,38.5,37.77,38.15,15000.0
2014-10-15 09:40:00,38.18,38.63,38.02,38.43,11000.0,38.18,38.63,38.02,38.43,11000.0
2014-10-15 09:50:00,38.46,38.77,38.38,38.74,9200.0,38.46,38.77,38.38,38.74,9200.0
2014-10-15 10:00:00,38.75,38.8,38.47,38.71,23600.0,38.75,38.8,38.47,38.71,23600.0
2014-10-15 10:10:00,38.63,38.98,38.5,38.71,9700.0,38.63,38.98,38.5,38.71,9700.0
2014-10-15 10:20:00,38.66,38.85,38.48,38.72,9800.0,38.66,38.85,38.48,38.72,9800.0
2014-10-15 10:30:00,38.75,38.91,38.66,38.83,7200.0,38.75,38.91,38.66,38.83,7200.0
2014-10-15 10:40:00,38.8,38.86,38.47,38.68,13100.0,38.8,38.86,38.47,38.68,13100.0
2014-10-15 10:50:00,38.67,38.9,38.67,38.9,4600.0,38.67,38.9,38.67,38.9,4600.0
2014-10-15 11:00:00,38.86,38.95,38.7,38.8,9500.0,38.86,38.95,38.7,38.8,9500.0
2014-10-15 11:10:00,38.8,38.8,38.59,38.7,7300.0,38.8,38.8,38.59,38.7,7300.0
2014-10-15 11:20:00,38.64,38.81,38.59,38.77,9200.0,38.64,38.81,38.59,38.77,9200.0
2014-10-15 11:30:00,38.76,38.84,38.68,38.75,11300.0,38.76,38.84,38.68,38.75,11300.0
2014-10-15 11:40:00,38.73,38.78,38.41,38.42,5200.0,38.73,38.78,38.41,38.42,5200.0
2014-10-15 11:50:00,38.42,38.63,38.4,38.63,2400.0,38.42,38.63,38.4,38.63,2400.0
2014-10-15 12:00:00,38.62,38.73,38.41,38.55,12000.0,38.62,38.73,38.41,38.55,12000.0
2014-10-15 12:10:00,38.58,38.58,38.42,38.45,2600.0,38.58,38.58,38.42,38.45,2600.0
2014-10-15 12:20:00,38.47,38.61,38.46,38.47,11500.0,38.47,38.61,38.46,38.47,11500.0
2014-10-15 12:30:00,38.46,38.6,38.46,38.53,8300.0,38.46,38.6,38.46,38.53,8300.0
2014-10-15 12:40:00,38.54,38.54,38.35,38.36,7700.0,38.54,38.54,38.35,38.36,7700.0
2014-10-15 12:50:00,38.39,38.39,38.25,38.32,9800.0,38.39,38.39,38.25,38.32,9800.0
2014-10-15 13:00:00,38.34,38.52,38.25,38.46,9300.0,38.34,38.52,38.25,38.46,9300.0
2014-10-15 13:10:00,38.44,38.48,38.33,38.37,9900.0,38.44,38.48,38.33,38.37,9900.0
2014-10-15 13:20:00,38.36,38.4,38.22,38.29,20300.0,38.36,38.4,38.22,38.29,20300.0
2014-10-15 13:30:00,38.29,38.36,38.25,38.29,8600.0,38.29,38.36,38.25,38.29,8600.0
2014-10-15 13:40:00,38.28,38.45,38.25,38.42,18800.0,38.28,38.45,38.25,38.42,18800.0
2014-10-15 13:50:00,38.45,38.45,38.25,38.25,21200.0,38.45,38.45,38.25,38.25,21200.0
2014-10-15 14:00:00,38.26,38.3,38.14,38.19,18500.0,38.26,38.3,38.14,38.19,18500.0
2014-10-15 14:10:00,38.21,38.47,38.21,38.43,19000.0,38.21,38.47,38.21,38.43,19000.0
2014-10-15 14:20:00,38.41,38.63,38.41,38.52,23000.0,38.41,38.63,38.41,38.52,23000.0
2014-10-15 14:30:00,38.51,38.54,38.45,38.5,10200.0,38.51,38.54,38.45,38.5,10200.0
2014-10-15 14:40:00,38.5,38.54,38.37,38.41,8200.0,38.5,38.54,38.37,38.41,8200.0
2014-10-15 14:50:00,38.45,38.5,38.4,38.41,18000.0,38.45,38.5,38.4,38.41,18000.0
2014-10-15 15:00:00,38.41,38.42,38.27,38.29,28100.0,38.41,38.42,38.27,38.29,28100.0
2014-10-15 15:10:00,38.3,38.39,38.2,38.28,47000.0,38.3,38.39,38.2,38.28,47000.0
2014-10-15 15:20:00,38.3,38.43,38.21,38.43,16800.0,38.3,38.43,38.21,38.43,16800.0
2014-10-15 15:30:00,38.43,38.62,38.42,38.6,34100.0,38.43,38.62,38.42,38.6,34100.0
2014-10-15 15:40:00,38.66,38.71,38.49,38.51,36200.0,38.66,38.71,38.49,38.51,36200.0
2014-10-15 15:50:00,38.5,38.6,38.48,38.57,66600.0,38.5,38.6,38.48,38.57,66600.0
2014-10-16 09:30:00,37.9,38.12,37.74,37.89,20900.0,37.9,38.12,37.74,37.89,20900.0
2014-10-16 09:40:00,37.94,38.17,37.64,37.9,18800.0,37.94,38.17,37.64,37.9,18800.0
2014-10-16 09:50:00,37.98,38.13,37.62,37.94,9500.0,37.98,38.13,37.62,37.94,9500.0
2014-10-16 10:00:00,37.91,38.0,37.78,38.0,10500.0,37.91,38.0,37.78,38.0,10500.0
2014-10-16 10:10:00,37.99,38.0,37.81,38.0,28500.0,37.99,38.0,37.81,38.0,28500.0
2014-10-16 10:20:00,38.05,38.49,38.02,38.44,40400.0,38.05,38.49,38.02,38.44,40400.0
2014-10-16 10:30:00,38.45,38.85,38.41,38.84,26600.0,38.45,38.85,38.41,38.84,26600.0
2014-10-16 10:40:00,38.81,38.92,38.74,38.87,62900.0,38.81,38.92,38.74,38.87,62900.0
2014-10-16 10:50:00,38.89,39.1,38.88,38.92,53500.0,38.89,39.1,38.88,38.92,53500.0
2014-10-16 11:00:00,38.92,38.95,38.77,38.78,37600.0,38.92,38.95,38.77,38.78,37600.0
2014-10-16 11:10:00,38.89,38.91,38.66,38.78,54200.0,38.89,38.91,38.66,38.78,54200.0
2014-10-16 11:20:00,38.77,38.78,38.53,38.67,14100.0,38.77,38.78,38.53,38.67,14100.0
2014-10-16 11:30:00,38.64,38.7,38.25,38.28,11600.0,38.64,38.7,38.25,38.28,11600.0
2014-10-16 11:40:00,38.31,38.54,38.31,38.37,4700.0,38.31,38.54,38.31,38.37,4700.0
2014-10-16 11:50:00,38.34,38.39,38.17,38.36,3600.0,38.34,38.39,38.17,38.36,3600.0
2014-10-16 12:00:00,38.37,38.52,38.28,38.43,3800.0,38.37,38.52,38.28,38.43,3800.0
2014-10-16 12:10:00,38.47,38.57,38.34,38.53,6000.0,38.47,38.57,38.34,38.53,6000.0
2014-10-16 12:20:00,38.53,38.63,38.31,38.31,6300.0,38.53,38.63,38.31,38.31,6300.0
2014-10-16 12:30:00,38.3,38.52,38.3,38.45,5000.0,38.3,38.52,38.3,38.45,5000.0
2014-10-16 12:40:00,38.49,38.56,38.37,38.49,5300.0,38.49,38.56,38.37,38.49,5300.0
2014-10-16 12:50:00,38.51,38.58,38.39,38.4,9300.0,38.51,38.58,38.39,38.4,9300.0
2014-10-16 13:00:00,38.49,38.57,38.41,38.43,9900.0,38.49,38.57,38.41,38.43,9900.0
2014-10-16 13:10:00,38.4,38.52,38.33,38.5,5400.0,38.4,38.52,38.33,38.5,5400.0
2014-10-16 13:20:00,38.51,38.51,38.36,38.38,6100.0,38.51,38.51,38.36,38.38,6100.0
2014-10-16 13:30:00,38.39,38.52,38.24,38.4,35600.0,38.39,38.52,38.24,38.4,35600.0
2014-10-16 13:40:00,38.39,38.39,38.23,38.3,17200.0,38.39,38.39,38.23,38.3,17200.0
2014-10-16 13:50:00,38.29,38.34,38.08,38.21,43600.0,38.29,38.34,38.08,38.21,43600.0
2014-10-16 14:00:00,38.18,38.33,38.15,38.28,17600.0,38.18,38.33,38.15,38.28,17600.0
2014-10-16 14:10:00,38.33,38.5,38.24,38.46,28500.0,38.33,38.5,38.24,38.46,28500.0
2014-10-16 14:20:00,38.46,38.5,38.38,38.5,10800.0,38.46,38.5,38.38,38.5,10800.0
2014-10-16 14:30:00,38.5,38.55,38.41,38.44,17500.0,38.5,38.55,38.41,38.44,17500.0
2014-10-16 14:40:00,38.42,38.52,38.38,38.42,7400.0,38.42,38.52,38.38,38.42,7400.0
2014-10-16 14:50:00,38.43,38.54,38.42,38.52,9600.0,38.43,38.54,38.42,38.52,9600.0
2014-10-16 15:00:00,38.53,38.58,38.35,38.41,13900.0,38.53,38.58,38.35,38.41,13900.0
2014-10-16 15:10:00,38.47,38.51,38.33,38.5,14300.0,38.47,38.51,38.33,38.5,14300.0
2014-10-16 15:20:00,38.51,38.61,38.42,38.51,12800.0,38.51,38.61,38.42,38.51,12800.0
2014-10-16 15:30:00,38.52,38.55,38.35,38.38,9000.0,38.52,38.55,38.35,38.38,9000.0
2014-10-16 15:40:00,38.42,38.5,38.38,38.39,11300.0,38.42,38.5,38.38,38.39,11300.0
2014-10-16 15:50:00,38.44,38.51,38.35,38.38,27800.0,38.44,38.51,38.35,38.38,27800.0
2014-10-17 09:30:00,38.85,38.85,38.48,38.49,13900.0,38.85,38.85,38.48,38.49,13900.0
2014-10-17 09:40:00,38.49,38.6,38.46,38.55,9200.0,38.49,38.6,38.46,38.55,9200.0
2014-10-17 09:50:00,38.59,38.74,38.59,38.69,4900.0,38.59,38.74,38.59,38.69,4900.0
2014-10-17 10:00:00,38.77,38.84,38.64,38.77,11000.0,38.77,38.84,38.64,38.77,11000.0
2014-10-17 10:10:00,38.77,39.0,38.74,38.9,14900.0,38.77,39.0,38.74,38.9,14900.0
2014-10-17 10:20:00,38.9,39.0,38.81,38.84,93900.0,38.9,39.0,38.81,38.84,93900.0
2014-10-17 10:30:00,38.89,38.89,38.6,38.62,13900.0,38.89,38.89,38.6,38.62,13900.0
2014-10-17 10:40:00,38.58,38.71,38.51,38.51,4700.0,38.58,38.71,38.51,38.51,4700.0
2014-10-17 10:50:00,38.48,38.82,38.44,38.8,3300.0,38.48,38.82,38.44,38.8,3300.0
2014-10-17 11:00:00,38.78,38.85,38.76,38.76,6900.0,38.78,38.85,38.76,38.76,6900.0
2014-10-17 11:10:00,38.78,38.84,38.69,38.69,11500.0,38.78,38.84,38.69,38.69,11500.0
2014-10-17 11:20:00,38.71,38.74,38.59,38.65,4200.0,38.71,38.74,38.59,38.65,4200.0
2014-10-17 11:30:00,38.62,38.72,38.55,38.59,9800.0,38.62,38.72,38.55,38.59,9800.0
2014-10-17 11:40:00,38.6,38.63,38.5,38.52,11300.0,38.6,38.63,38.5,38.52,11300.0
2014-10-17 11:50:00,38.52,38.59,38.41,38.41,3100.0,38.52,38.59,38.41,38.41,3100.0
2014-10-17 12:00:00,38.44,38.74,38.44,38.53,13700.0,38.44,38.74,38.44,38.53,13700.0
2014-10-17 12:10:00,38.48,38.51,38.31,38.33,5700.0,38.48,38.51,38.31,38.33,5700.0
2014-10-17 12:20:00,38.35,38.58,38.35,38.56,3600.0,38.35,38.58,38.35,38.56,3600.0
2014-10-17 12:30:00,38.54,38.58,38.37,38.45,4800.0,38.54,38.58,38.37,38.45,4800.0
2014-10-17 12:40:00,38.44,38.52,38.33,38.44,3000.0,38.44,38.52,38.33,38.44,3000.0
2014-10-17 12:50:00,38.4,38.4,38.15,38.27,10700.0,38.4,38.4,38.15,38.27,10700.0
2014-10-17 13:00:00,38.3,38.43,38.22,38.27,5200.0,38.3,38.43,38.22,38.27,5200.0
2014-10-17 13:10:00,38.29,38.53,38.27,38.53,3800.0,38.29,38.53,38.27,38.53,3800.0
2014-10-17 13:20:00,38.48,38.48,38.1,38.17,5200.0,38.48,38.48,38.1,38.17,5200.0
2014-10-17 13:30:00,38.16,38.23,38.05,38.05,4300.0,38.16,38.23,38.05,38.05,4300.0
2014-10-17 13:40:00,38.08,38.16,38.05,38.1,3300.0,38.08,38.16,38.05,38.1,3300.0
2014-10-17 13:50:00,38.09,38.2,38.01,38.01,4500.0,38.09,38.2,38.01,38.01,4500.0
2014-10-17 14:00:00,38.06,38.11,37.85,37.85,4800.0,38.06,38.11,37.85,37.85,4800.0
2014-10-17 14:10:00,37.86,38.03,37.86,37.97,3100.0,37.86,38.03,37.86,37.97,3100.0
2014-10-17 14:20:00,37.95,38.07,37.95,38.0,6200.0,37.95,38.07,37.95,38.0,6200.0
2014-10-17 14:30:00,38.06,38.09,37.81,38.03,11000.0,38.06,38.09,37.81,38.03,11000.0
2014-10-17 14:40:00,38.03,38.27,38.01,38.2,4000.0,38.03,38.27,38.01,38.2,4000.0
2014-10-17 14:50:00,38.19,38.32,38.15,38.25,7600.0,38.19,38.32,38.15,38.25,7600.0
2014-10-17 15:00:00,38.25,38.25,37.92,38.18,34100.0,38.25,38.25,37.92,38.18,34100.0
2014-10-17 15:10:00,38.19,38.22,38.03,38.17,9000.0,38.19,38.22,38.03,38.17,9000.0
2014-10-17 15:20:00,38.15,38.22,38.12,38.17,8700.0,38.15,38.22,38.12,38.17,8700.0
2014-10-17 15:30:00,38.17,38.28,38.07,38.1,9800.0,38.17,38.28,38.07,38.1,9800.0
2014-10-17 15:40:00,38.06,38.11,37.93,37.96,25400.0,38.06,38.11,37.93,37.96,25400.0
2014-10-17 15:50:00,37.96,37.98,37.71,37.81,70700.0,37.96,37.98,37.71,37.81,70700.0
2014-10-20 09:30:00,37.8,38.14,37.56,38.14,12600.0,37.8,38.14,37.56,38.14,12600.0
2014-10-20 09:40:00,38.13,38.14,37.65,37.71,28900.0,38.13,38.14,37.65,37.71,28900.0
2014-10-20 09:50:00,37.72,37.97,37.69,37.97,32200.0,37.72,37.97,37.69,37.97,32200.0
2014-10-20 10:00:00,37.99,38.25,37.87,37.9,27400.0,37.99,38.25,37.87,37.9,27400.0
2014-10-20 10:10:00,37.9,38.0,37.75,37.86,19100.0,37.9,38.0,37.75,37.86,19100.0
2014-10-20 10:20:00,37.82,37.93,37.77,37.81,22900.0,37.82,37.93,37.77,37.81,22900.0
2014-10-20 10:30:00,37.82,37.99,37.76,37.89,9900.0,37.82,37.99,37.76,37.89,9900.0
2014-10-20 10:40:00,37.87,37.96,37.85,37.88,9700.0,37.87,37.96,37.85,37.88,9700.0
2014-10-20 10:50:00,37.88,37.91,37.84,37.85,10600.0,37.88,37.91,37.84,37.85,10600.0
2014-10-20 11:00:00,37.83,37.91,37.8,37.9,4900.0,37.83,37.91,37.8,37.9,4900.0
2014-10-20 11:10:00,37.9,38.01,37.82,37.91,15400.0,37.9,38.01,37.82,37.91,15400.0
2014-10-20 11:20:00,37.91,37.95,37.82,37.9,11300.0,37.91,37.95,37.82,37.9,11300.0
2014-10-20 11:30:00,37.84,37.96,37.83,37.9,13200.0,37.84,37.96,37.83,37.9,13200.0
2014-10-20 11:40:00,37.9,37.96,37.9,37.9,7600.0,37.9,37.96,37.9,37.9,7600.0
2014-10-20 11:50:00,37.91,37.95,37.87,37.9,8700.0,37.91,37.95,37.87,37.9,8700.0
2014-10-20 12:00:00,37.88,37.97,37.88,37.92,6900.0,37.88,37.97,37.88,37.92,6900.0
2014-10-20 12:10:00,37.91,37.93,37.85,37.89,22600.0,37.91,37.93,37.85,37.89,22600.0
2014-10-20 12:20:00,37.9,37.92,37.86,37.9,7700.0,37.9,37.92,37.86,37.9,7700.0
2014-10-20 12:30:00,37.9,37.91,37.83,37.88,11500.0,37.9,37.91,37.83,37.88,11500.0
2014-10-20 12:40:00,37.9,37.97,37.89,37.9,13500.0,37.9,37.97,37.89,37.9,13500.0
2014-10-20 12:50:00,37.9,37.94,37.81,37.81,11200.0,37.9,37.94,37.81,37.81,11200.0
2014-10-20 13:00:00,37.81,37.9,37.8,37.9,6800.0,37.81,37.9,37.8,37.9,6800.0
2014-10-20 13:10:00,37.91,37.95,37.74,37.95,21300.0,37.91,37.95,37.74,37.95,21300.0
2014-10-20 13:20:00,37.95,38.29,37.95,38.24,7000.0,37.95,38.29,37.95,38.24,7000.0
2014-10-20 13:30:00,38.24,38.24,38.14,38.15,4700.0,38.24,38.24,38.14,38.15,4700.0
2014-10-20 13:40:00,38.13,38.29,38.13,38.26,6100.0,38.13,38.29,38.13,38.26,6100.0
2014-10-20 13:50:00,38.26,38.39,38.26,38.37,5500.0,38.26,38.39,38.26,38.37,5500.0
2014-10-20 14:00:00,38.38,38.49,38.37,38.38,16400.0,38.38,38.49,38.37,38.38,16400.0
2014-10-20 14:10:00,38.37,38.5,38.36,38.5,8500.0,38.37,38.5,38.36,38.5,8500.0
2014-10-20 14:20:00,38.49,38.5,38.43,38.46,11300.0,38.49,38.5,38.43,38.46,11300.0
2014-10-20 14:30:00,38.48,38.48,38.34,38.35,6900.0,38.48,38.48,38.34,38.35,6900.0
2014-10-20 14:40:00,38.39,38.46,38.37,38.43,6300.0,38.39,38.46,38.37,38.43,6300.0
2014-10-20 14:50:00,38.42,38.45,38.33,38.39,6200.0,38.42,38.45,38.33,38.39,6200.0
2014-10-20 15:00:00,38.43,38.49,38.39,38.39,13200.0,38.43,38.49,38.39,38.39,13200.0
2014-10-20 15:10:00,38.4,38.48,38.4,38.47,5900.0,38.4,38.48,38.4,38.47,5900.0
2014-10-20 15:20:00,38.47,38.48,38.46,38.47,14100.0,38.47,38.48,38.46,38.47,14100.0
2014-10-20 15:30:00,38.47,38.5,38.47,38.48,20200.0,38.47,38.5,38.47,38.48,20200.0
2014-10-20 15:40:00,38.49,38.51,38.48,38.48,29800.0,38.49,38.51,38.48,38.48,29800.0
2014-10-20 15:50:00,38.48,38.5,38.48,38.5,52300.0,38.48,38.5,38.48,38.5,52300.0
2014-10-21 09:30:00,38.51,38.8,38.51,38.8,15800.0,38.51,38.8,38.51,38.8,15800.0
2014-10-21 09:40:00,38.8,38.8,38.65,38.75,7000.0,38.8,38.8,38.65,38.75,7000.0
2014-10-21 09:50:00,38.77,38.8,38.72,38.79,2900.0,38.77,38.8,38.72,38.79,2900.0
2014-10-21 10:00:00,38.79,38.84,38.74,38.76,10400.0,38.79,38.84,38.74,38.76,10400.0
2014-10-21 10:10:00,38.76,38.9,38.74,38.8,22600.0,38.76,38.9,38.74,38.8,22600.0
2014-10-21 10:20:00,38.85,38.88,38.8,38.85,23800.0,38.85,38.88,38.8,38.85,23800.0
2014-10-21 10:30:00,38.87,38.89,38.83,38.88,12500.0,38.87,38.89,38.83,38.88,12500.0
2014-10-21 10:40:00,38.9,39.0,38.89,39.0,28400.0,38.9,39.0,38.89,39.0,28400.0
2014-10-21 10:50:00,39.01,39.07,38.97,39.01,6900.0,39.01,39.07,38.97,39.01,6900.0
2014-10-21 11:00:00,39.03,39.1,38.95,38.97,95000.0,39.03,39.1,38.95,38.97,95000.0
2014-10-21 11:10:00,38.95,39.0,38.87,39.0,18100.0,38.95,39.0,38.87,39.0,18100.0
2014-10-21 11:20:00,39.03,39.1,38.99,39.06,33100.0,39.03,39.1,38.99,39.06,33100.0
2014-10-21 11:30:00,39.05,39.13,39.05,39.13,24600.0,39.05,39.13,39.05,39.13,24600.0
2014-10-21 11:40:00,39.14,39.4,39.12,39.35,99100.0,39.14,39.4,39.12,39.35,99100.0
2014-10-21 11:50:00,39.35,39.36,39.28,39.35,36900.0,39.35,39.36,39.28,39.35,36900.0
2014-10-21 12:00:00,39.34,39.37,39.33,39.36,21200.0,39.34,39.37,39.33,39.36,21200.0
2014-10-21 12:10:00,39.36,39.61,39.28,39.53,53400.0,39.36,39.61,39.28,39.53,53400.0
2014-10-21 12:20:00,39.56,39.73,39.56,39.6,25000.0,39.56,39.73,39.56,39.6,25000.0
2014-10-21 12:30:00,39.59,39.62,39.39,39.39,33700.0,39.59,39.62,39.39,39.39,33700.0
2014-10-21 12:40:00,39.41,39.41,39.26,39.26,20700.0,39.41,39.41,39.26,39.26,20700.0
2014-10-21 12:50:00,39.26,39.27,39.05,39.14,8200.0,39.26,39.27,39.05,39.14,8200.0
2014-10-21 13:00:00,39.16,39.16,39.07,39.07,4600.0,39.16,39.16,39.07,39.07,4600.0
2014-10-21 13:10:00,39.1,39.2,39.09,39.16,33600.0,39.1,39.2,39.09,39.16,33600.0
2014-10-21 13:20:00,39.17,39.38,39.17,39.37,7900.0,39.17,39.38,39.17,39.37,7900.0
2014-10-21 13:30:00,39.4,39.48,39.38,39.41,50900.0,39.4,39.48,39.38,39.41,50900.0
2014-10-21 13:40:00,39.38,39.48,39.37,39.48,41600.0,39.38,39.48,39.37,39.48,41600.0
2014-10-21 13:50:00,39.52,39.62,39.52,39.6,32900.0,39.52,39.62,39.52,39.6,32900.0
2014-10-21 14:00:00,39.6,39.68,39.45,39.67,15500.0,39.6,39.68,39.45,39.67,15500.0
2014-10-21 14:10:00,39.68,39.69,39.51,39.55,20800.0,39.68,39.69,39.51,39.55,20800.0
2014-10-21 14:20:00,39.55,39.58,39.42,39.52,11800.0,39.55,39.58,39.42,39.52,11800.0
2014-10-21 14:30:00,39.52,39.54,39.25,39.54,13000.0,39.52,39.54,39.25,39.54,13000.0
2014-10-21 14:40:00,39.54,39.56,39.47,39.52,19900.0,39.54,39.56,39.47,39.52,19900.0
2014-10-21 14:50:00,39.5,39.53,39.41,39.43,10500.0,39.5,39.53,39.41,39.43,10500.0
2014-10-21 15:00:00,39.44,39.48,39.4,39.45,10400.0,39.44,39.48,39.4,39.45,10400.0
2014-10-21 15:10:00,39.46,39.53,39.44,39.49,76100.0,39.46,39.53,39.44,39.49,76100.0
2014-10-21 15:20:00,39.5,39.54,39.49,39.54,21800.0,39.5,39.54,39.49,39.54,21800.0
2014-10-21 15:30:00,39.53,39.54,39.4,39.46,22700.0,39.53,39.54,39.4,39.46,22700.0
2014-10-21 15:40:00,39.45,39.6,39.43,39.56,54700.0,39.45,39.6,39.43,39.56,54700.0
2014-10-21 15:50:00,39.56,39.64,39.5,39.57,198700.0,39.56,39.64,39.5,39.57,198700.0
2014-10-22 09:30:00,39.66,39.88,39.66,39.88,4800.0,39.66,39.88,39.66,39.88,4800.0
2014-10-22 09:40:00,39.83,40.0,39.79,40.0,8000.0,39.83,40.0,39.79,40.0,8000.0
2014-10-22 09:50:00,39.99,40.18,39.99,40.12,18200.0,39.99,40.18,39.99,40.12,18200.0
2014-10-22 10:00:00,40.13,40.13,40.0,40.0,3900.0,40.13,40.13,40.0,40.0,3900.0
2014-10-22 10:10:00,40.0,40.1,40.0,40.02,18000.0,40.0,40.1,40.0,40.02,18000.0
2014-10-22 10:20:00,40.04,40.1,40.04,40.09,30400.0,40.04,40.1,40.04,40.09,30400.0
2014-10-22 10:30:00,40.09,40.11,40.05,40.07,13400.0,40.09,40.11,40.05,40.07,13400.0
2014-10-22 10:40:00,40.05,40.1,40.0,40.0,9900.0,40.05,40.1,40.0,40.0,9900.0
2014-10-22 10:50:00,40.05,40.1,39.92,40.0,10500.0,40.05,40.1,39.92,40.0,10500.0
2014-10-22 11:00:00,39.99,40.07,39.98,40.0,5300.0,39.99,40.07,39.98,40.0,5300.0
2014-10-22 11:10:00,40.03,40.04,39.97,40.01,9600.0,40.03,40.04,39.97,40.01,9600.0
2014-10-22 11:20:00,40.01,40.02,39.97,40.02,8400.0,40.01,40.02,39.97,40.02,8400.0
2014-10-22 11:30:00,40.02,40.07,39.98,40.0,7100.0,40.02,40.07,39.98,40.0,7100.0
2014-10-22 11:40:00,40.0,40.07,39.99,40.05,10200.0,40.0,40.07,39.99,40.05,10200.0
2014-10-22 11:50:00,40.07,40.07,40.04,40.04,5100.0,40.07,40.07,40.04,40.04,5100.0
2014-10-22 12:00:00,40.02,40.05,39.98,39.99,31200.0,40.02,40.05,39.98,39.99,31200.0
2014-10-22 12:10:00,39.99,40.0,39.95,39.98,5500.0,39.99,40.0,39.95,39.98,5500.0
2014-10-22 12:20:00,40.0,40.01,39.99,39.99,11800.0,40.0,40.01,39.99,39.99,11800.0
2014-10-22 12:30:00,39.97,39.99,39.97,39.97,7200.0,39.97,39.99,39.97,39.97,7200.0
2014-10-22 12:40:00,39.97,39.99,39.94,39.94,10200.0,39.97,39.99,39.94,39.94,10200.0
2014-10-22 12:50:00,39.94,39.99,39.93,39.97,5700.0,39.94,39.99,39.93,39.97,5700.0
2014-10-22 13:00:00,39.99,40.01,39.97,40.01,10700.0,39.99,40.01,39.97,40.01,10700.0
2014-10-22 13:10:00,40.0,40.0,39.97,39.98,7500.0,40.0,40.0,39.97,39.98,7500.0
2014-10-22 13:20:00,39.98,39.99,39.94,39.94,11200.0,39.98,39.99,39.94,39.94,11200.0
2014-10-22 13:30:00,39.95,40.0,39.91,39.96,16300.0,39.95,40.0,39.91,39.96,16300.0
2014-10-22 13:40:00,39.97,39.97,39.83,39.85,10800.0,39.97,39.97,39.83,39.85,10800.0
2014-10-22 13:50:00,39.86,39.92,39.86,39.86,4900.0,39.86,39.92,39.86,39.86,4900.0
2014-10-22 14:00:00,39.89,39.92,39.86,39.91,9800.0,39.89,39.92,39.86,39.91,9800.0
2014-10-22 14:10:00,39.91,39.93,39.86,39.93,15500.0,39.91,39.93,39.86,39.93,15500.0
2014-10-22 14:20:00,39.93,39.94,39.9,39.9,8000.0,39.93,39.94,39.9,39.9,8000.0
2014-10-22 14:30:00,39.91,39.91,39.87,39.88,4000.0,39.91,39.91,39.87,39.88,4000.0
2014-10-22 14:40:00,39.89,39.96,39.86,39.91,223500.0,39.89,39.96,39.86,39.91,223500.0
2014-10-22 14:50:00,39.92,40.02,39.92,40.01,10400.0,39.92,40.02,39.92,40.01,10400.0
2014-10-22 15:00:00,40.02,40.02,39.95,39.99,15100.0,40.02,40.02,39.95,39.99,15100.0
2014-10-22 15:10:00,40.0,40.05,39.94,40.03,7300.0,40.0,40.05,39.94,40.03,7300.0
2014-10-22 15:20:00,40.01,40.03,39.97,40.01,5700.0,40.01,40.03,39.97,40.01,5700.0
2014-10-22 15:30:00,40.0,40.01,39.92,40.0,14400.0,40.0,40.01,39.92,40.0,14400.0
2014-10-22 15:40:00,40.0,40.02,39.92,39.94,17900.0,40.0,40.02,39.92,39.94,17900.0
2014-10-22 15:50:00,39.93,39.93,39.77,39.79,100500.0,39.93,39.93,39.77,39.79,100500.0
2014-10-23 09:30:00,39.96,40.01,39.96,39.99,2400.0,39.96,40.01,39.96,39.99,2400.0
2014-10-23 09:40:00,40.18,40.34,40.14,40.26,3100.0,40.18,40.34,40.14,40.26,3100.0
2014-10-23 09:50:00,40.22,40.3,40.1,40.13,43800.0,40.22,40.3,40.1,40.13,43800.0
2014-10-23 10:00:00,40.13,40.19,39.89,40.16,12600.0,40.13,40.19,39.89,40.16,12600.0
2014-10-23 10:10:00,40.15,40.15,39.92,40.0,4700.0,40.15,40.15,39.92,40.0,4700.0
2014-10-23 10:20:00,39.85,39.89,39.73,39.73,7000.0,39.85,39.89,39.73,39.73,7000.0
2014-10-23 10:30:00,39.71,39.8,39.56,39.62,44500.0,39.71,39.8,39.56,39.62,44500.0
2014-10-23 10:40:00,39.69,39.69,39.49,39.59,8800.0,39.69,39.69,39.49,39.59,8800.0
2014-10-23 10:50:00,39.6,39.79,39.59,39.59,8000.0,39.6,39.79,39.59,39.59,8000.0
2014-10-23 11:00:00,39.6,39.67,39.57,39.59,5300.0,39.6,39.67,39.57,39.59,5300.0
2014-10-23 11:10:00,39.6,39.63,39.48,39.48,4700.0,39.6,39.63,39.48,39.48,4700.0
2014-10-23 11:20:00,39.53,39.58,39.37,39.38,6800.0,39.53,39.58,39.37,39.38,6800.0
2014-10-23 11:30:00,39.41,39.48,39.36,39.46,7800.0,39.41,39.48,39.36,39.46,7800.0
2014-10-23 11:40:00,39.45,39.53,39.43,39.47,5700.0,39.45,39.53,39.43,39.47,5700.0
2014-10-23 11:50:00,39.49,39.54,39.44,39.5,3200.0,39.49,39.54,39.44,39.5,3200.0
2014-10-23 12:00:00,39.51,39.51,39.47,39.5,1900.0,39.51,39.51,39.47,39.5,1900.0
2014-10-23 12:10:00,39.49,39.59,39.42,39.57,25200.0,39.49,39.59,39.42,39.57,25200.0
2014-10-23 12:20:00,39.52,39.55,39.5,39.55,4500.0,39.52,39.55,39.5,39.55,4500.0
2014-10-23 12:30:00,39.51,39.55,39.47,39.55,4900.0,39.51,39.55,39.47,39.55,4900.0
2014-10-23 12:40:00,39.53,39.56,39.51,39.54,2300.0,39.53,39.56,39.51,39.54,2300.0
2014-10-23 12:50:00,39.53,39.55,39.4,39.44,8400.0,39.53,39.55,39.4,39.44,8400.0
2014-10-23 13:00:00,39.45,39.51,39.45,39.49,1500.0,39.45,39.51,39.45,39.49,1500.0
2014-10-23 13:10:00,39.48,39.53,39.48,39.52,5600.0,39.48,39.53,39.48,39.52,5600.0
2014-10-23 13:20:00,39.5,39.51,39.45,39.49,4500.0,39.5,39.51,39.45,39.49,4500.0
2014-10-23 13:30:00,39.51,39.56,39.49,39.5,6700.0,39.51,39.56,39.49,39.5,6700.0
2014-10-23 13:40:00,39.51,39.53,39.51,39.51,3000.0,39.51,39.53,39.51,39.51,3000.0
2014-10-23 13:50:00,39.52,39.53,39.46,39.46,10600.0,39.52,39.53,39.46,39.46,10600.0
2014-10-23 14:00:00,39.47,39.53,39.44,39.48,24800.0,39.47,39.53,39.44,39.48,24800.0
2014-10-23 14:10:00,39.5,39.51,39.47,39.51,8600.0,39.5,39.51,39.47,39.51,8600.0
2014-10-23 14:20:00,39.51,39.56,39.5,39.52,7600.0,39.51,39.56,39.5,39.52,7600.0
2014-10-23 14:30:00,39.53,39.6,39.47,39.6,24600.0,39.53,39.6,39.47,39.6,24600.0
2014-10-23 14:40:00,39.61,39.67,39.58,39.67,19400.0,39.61,39.67,39.58,39.67,19400.0
2014-10-23 14:50:00,39.67,39.67,39.56,39.64,19900.0,39.67,39.67,39.56,39.64,19900.0
2014-10-23 15:00:00,39.62,39.65,39.52,39.52,21100.0,39.62,39.65,39.52,39.52,21100.0
2014-10-23 15:10:00,39.52,39.53,39.47,39.49,8600.0,39.52,39.53,39.47,39.49,8600.0
2014-10-23 15:20:00,39.49,39.52,39.44,39.45,11800.0,39.49,39.52,39.44,39.45,11800.0
2014-10-23 15:30:00,39.46,39.47,39.43,39.46,31200.0,39.46,39.47,39.43,39.46,31200.0
2014-10-23 15:40:00,39.46,39.48,39.43,39.44,12700.0,39.46,39.48,39.43,39.44,12700.0
2014-10-23 15:50:00,39.45,39.46,39.28,39.31,41300.0,39.45,39.46,39.28,39.31,41300.0
2014-10-24 09:30:00,39.47,39.75,39.05,39.52,6200.0,39.47,39.75,39.05,39.52,6200.0
2014-10-24 09:40:00,39.54,39.54,39.34,39.43,1500.0,39.54,39.54,39.34,39.43,1500.0
2014-10-24 09:50:00,39.35,39.45,39.34,39.34,1200.0,39.35,39.45,39.34,39.34,1200.0
2014-10-24 10:00:00,39.31,39.38,39.25,39.28,3100.0,39.31,39.38,39.25,39.28,3100.0
2014-10-24 10:10:00,39.23,39.52,39.23,39.52,6200.0,39.23,39.52,39.23,39.52,6200.0
2014-10-24 10:20:00,39.52,39.7,39.5,39.59,14600.0,39.52,39.7,39.5,39.59,14600.0
2014-10-24 10:30:00,39.62,39.8,39.62,39.8,9300.0,39.62,39.8,39.62,39.8,9300.0
2014-10-24 10:40:00,39.79,39.85,39.75,39.78,10300.0,39.79,39.85,39.75,39.78,10300.0
2014-10-24 10:50:00,39.8,40.0,39.78,39.93,13100.0,39.8,40.0,39.78,39.93,13100.0
2014-10-24 11:00:00,39.97,40.1,39.96,40.02,10500.0,39.97,40.1,39.96,40.02,10500.0
2014-10-24 11:10:00,40.03,40.04,39.95,40.02,1700.0,40.03,40.04,39.95,40.02,1700.0
2014-10-24 11:20:00,40.02,40.05,39.93,39.95,6000.0,40.02,40.05,39.93,39.95,6000.0
2014-10-24 11:30:00,39.94,40.01,39.87,40.01,4500.0,39.94,40.01,39.87,40.01,4500.0
2014-10-24 11:40:00,39.96,40.15,39.96,40.08,5500.0,39.96,40.15,39.96,40.08,5500.0
2014-10-24 11:50:00,40.11,40.11,39.96,39.99,3000.0,40.11,40.11,39.96,39.99,3000.0
2014-10-24 12:00:00,39.97,39.97,39.88,39.95,2300.0,39.97,39.97,39.88,39.95,2300.0
2014-10-24 12:10:00,39.95,40.0,39.88,39.94,2700.0,39.95,40.0,39.88,39.94,2700.0
2014-10-24 12:20:00,39.95,40.01,39.91,39.91,3100.0,39.95,40.01,39.91,39.91,3100.0
2014-10-24 12:30:00,39.9,39.99,39.9,39.95,3100.0,39.9,39.99,39.9,39.95,3100.0
2014-10-24 12:40:00,39.95,40.01,39.94,40.01,1300.0,39.95,40.01,39.94,40.01,1300.0
2014-10-24 12:50:00,39.97,40.0,39.93,40.0,3200.0,39.97,40.0,39.93,40.0,3200.0
2014-10-24 13:00:00,40.0,40.0,39.93,39.93,2500.0,40.0,40.0,39.93,39.93,2500.0
2014-10-24 13:10:00,39.95,39.99,39.86,39.89,4000.0,39.95,39.99,39.86,39.89,4000.0
2014-10-24 13:20:00,39.92,39.92,39.85,39.89,2600.0,39.92,39.92,39.85,39.89,2600.0
2014-10-24 13:30:00,39.89,39.97,39.84,39.96,2400.0,39.89,39.97,39.84,39.96,2400.0
2014-10-24 13:40:00,39.96,39.99,39.91,39.93,2200.0,39.96,39.99,39.91,39.93,2200.0
2014-10-24 13:50:00,39.94,39.96,39.89,39.93,3800.0,39.94,39.96,39.89,39.93,3800.0
2014-10-24 14:00:00,39.92,39.92,39.85,39.92,2400.0,39.92,39.92,39.85,39.92,2400.0
2014-10-24 14:10:00,39.87,39.87,39.7,39.72,5100.0,39.87,39.87,39.7,39.72,5100.0
2014-10-24 14:20:00,39.68,39.72,39.56,39.58,18900.0,39.68,39.72,39.56,39.58,18900.0
2014-10-24 14:30:00,39.59,39.59,39.5,39.54,8100.0,39.59,39.59,39.5,39.54,8100.0
2014-10-24 14:40:00,39.55,39.62,39.53,39.6,3400.0,39.55,39.62,39.53,39.6,3400.0
2014-10-24 14:50:00,39.58,39.6,39.54,39.58,6000.0,39.58,39.6,39.54,39.58,6000.0
2014-10-24 15:00:00,39.61,39.75,39.61,39.74,2700.0,39.61,39.75,39.61,39.74,2700.0
2014-10-24 15:10:00,39.74,39.77,39.68,39.74,5900.0,39.74,39.77,39.68,39.74,5900.0
2014-10-24 15:20:00,39.73,39.73,39.59,39.6,4800.0,39.73,39.73,39.59,39.6,4800.0
2014-10-24 15:30:00,39.63,39.75,39.63,39.71,3300.0,39.63,39.75,39.63,39.71,3300.0
2014-10-24 15:40:00,39.71,39.72,39.64,39.68,9000.0,39.71,39.72,39.64,39.68,9000.0
2014-10-24 15:50:00,39.67,39.73,39.62,39.62,20000.0,39.67,39.73,39.62,39.62,20000.0
2014-10-27 09:30:00,39.69,39.7,39.54,39.7,6500.0,39.69,39.7,39.54,39.7,6500.0
2014-10-27 09:40:00,39.75,39.86,39.57,39.6,6100.0,39.75,39.86,39.57,39.6,6100.0
2014-10-27 09:50:00,39.57,39.61,39.46,39.55,3500.0,39.57,39.61,39.46,39.55,3500.0
2014-10-27 10:00:00,39.6,39.69,39.47,39.66,4800.0,39.6,39.69,39.47,39.66,4800.0
2014-10-27 10:10:00,39.7,39.82,39.63,39.78,6700.0,39.7,39.82,39.63,39.78,6700.0
2014-10-27 10:20:00,39.77,39.81,39.7,39.74,3100.0,39.77,39.81,39.7,39.74,3100.0
2014-10-27 10:30:00,39.79,39.79,39.66,39.76,7900.0,39.79,39.79,39.66,39.76,7900.0
2014-10-27 10:40:00,39.77,40.11,39.72,39.95,21100.0,39.77,40.11,39.72,39.95,21100.0
2014-10-27 10:50:00,39.95,40.02,39.9,39.92,7800.0,39.95,40.02,39.9,39.92,7800.0
2014-10-27 11:00:00,40.0,40.03,39.93,39.94,5500.0,40.0,40.03,39.93,39.94,5500.0
2014-10-27 11:10:00,40.0,40.01,39.8,39.88,11900.0,40.0,40.01,39.8,39.88,11900.0
2014-10-27 11:20:00,39.89,39.94,39.87,39.91,3100.0,39.89,39.94,39.87,39.91,3100.0
2014-10-27 11:30:00,39.97,39.97,39.76,39.79,2600.0,39.97,39.97,39.76,39.79,2600.0
2014-10-27 11:40:00,39.79,39.81,39.77,39.78,2400.0,39.79,39.81,39.77,39.78,2400.0
2014-10-27 11:50:00,39.78,39.85,39.72,39.84,2000.0,39.78,39.85,39.72,39.84,2000.0
2014-10-27 12:00:00,39.83,40.07,39.83,40.07,8000.0,39.83,40.07,39.83,40.07,8000.0
2014-10-27 12:10:00,40.08,40.24,40.0,40.07,47500.0,40.08,40.24,40.0,40.07,47500.0
2014-10-27 12:20:00,40.17,40.4,40.02,40.15,30800.0,40.17,40.4,40.02,40.15,30800.0
2014-10-27 12:30:00,40.15,40.25,40.12,40.25,3500.0,40.15,40.25,40.12,40.25,3500.0
2014-10-27 12:40:00,40.25,40.27,40.21,40.21,13300.0,40.25,40.27,40.21,40.21,13300.0
2014-10-27 12:50:00,40.25,40.37,40.25,40.33,9400.0,40.25,40.37,40.25,40.33,9400.0
2014-10-27 13:00:00,40.3,40.33,40.22,40.32,11500.0,40.3,40.33,40.22,40.32,11500.0
2014-10-27 13:10:00,40.3,40.38,40.29,40.35,13200.0,40.3,40.38,40.29,40.35,13200.0
2014-10-27 13:20:00,40.35,40.35,40.27,40.3,16300.0,40.35,40.35,40.27,40.3,16300.0
2014-10-27 13:30:00,40.28,40.43,40.28,40.33,16600.0,40.28,40.43,40.28,40.33,16600.0
2014-10-27 13:40:00,40.32,40.39,40.29,40.34,11100.0,40.32,40.39,40.29,40.34,11100.0
2014-10-27 13:50:00,40.34,40.38,40.28,40.36,29800.0,40.34,40.38,40.28,40.36,29800.0
2014-10-27 14:00:00,40.34,40.34,40.2,40.21,7400.0,40.34,40.34,40.2,40.21,7400.0
2014-10-27 14:10:00,40.25,40.47,40.25,40.47,5700.0,40.25,40.47,40.25,40.47,5700.0
2014-10-27 14:20:00,40.49,40.53,40.43,40.5,17500.0,40.49,40.53,40.43,40.5,17500.0
2014-10-27 14:30:00,40.49,40.66,40.49,40.6,14700.0,40.49,40.66,40.49,40.6,14700.0
2014-10-27 14:40:00,40.6,40.71,40.55,40.71,7500.0,40.6,40.71,40.55,40.71,7500.0
2014-10-27 14:50:00,40.68,40.7,40.59,40.66,9300.0,40.68,40.7,40.59,40.66,9300.0
2014-10-27 15:00:00,40.68,40.71,40.65,40.66,6100.0,40.68,40.71,40.65,40.66,6100.0
2014-10-27 15:10:00,40.66,40.68,40.57,40.57,7300.0,40.66,40.68,40.57,40.57,7300.0
2014-10-27 15:20:00,40.57,40.57,40.42,40.42,14600.0,40.57,40.57,40.42,40.42,14600.0
2014-10-27 15:30:00,40.42,40.51,40.31,40.34,14800.0,40.42,40.51,40.31,40.34,14800.0
2014-10-27 15:40:00,40.35,40.6,40.35,40.53,23900.0,40.35,40.6,40.35,40.53,23900.0
2014-10-27 15:50:00,40.54,40.59,40.52,40.57,51800.0,40.54,40.59,40.52,40.57,51800.0
2014-10-28 09:30:00,40.59,40.59,40.26,40.26,11300.0,40.59,40.59,40.26,40.26,11300.0
2014-10-28 09:40:00,40.4,40.4,39.85,39.9,17600.0,40.4,40.4,39.85,39.9,17600.0
2014-10-28 09:50:00,39.94,39.96,39.74,39.88,4700.0,39.94,39.96,39.74,39.88,4700.0
2014-10-28 10:00:00,39.95,40.19,39.9,39.96,9500.0,39.95,40.19,39.9,39.96,9500.0
2014-10-28 10:10:00,39.94,40.11,39.93,40.11,8400.0,39.94,40.11,39.93,40.11,8400.0
2014-10-28 10:20:00,40.09,40.15,40.0,40.15,10300.0,40.09,40.15,40.0,40.15,10300.0
2014-10-28 10:30:00,40.14,40.29,40.07,40.07,11400.0,40.14,40.29,40.07,40.07,11400.0
2014-10-28 10:40:00,40.11,40.25,40.1,40.16,2800.0,40.11,40.25,40.1,40.16,2800.0
2014-10-28 10:50:00,40.17,40.25,40.17,40.23,2900.0,40.17,40.25,40.17,40.23,2900.0
2014-10-28 11:00:00,40.22,40.26,40.19,40.21,3400.0,40.22,40.26,40.19,40.21,3400.0
2014-10-28 11:10:00,40.2,40.3,40.18,40.29,2400.0,40.2,40.3,40.18,40.29,2400.0
2014-10-28 11:20:00,40.29,40.3,40.27,40.27,1700.0,40.29,40.3,40.27,40.27,1700.0
2014-10-28 11:30:00,40.27,40.27,40.16,40.2,7700.0,40.27,40.27,40.16,40.2,7700.0
2014-10-28 11:40:00,40.2,40.24,40.15,40.17,5800.0,40.2,40.24,40.15,40.17,5800.0
2014-10-28 11:50:00,40.2,40.23,40.15,40.16,4200.0,40.2,40.23,40.15,40.16,4200.0
2014-10-28 12:00:00,40.14,40.19,40.14,40.17,6600.0,40.14,40.19,40.14,40.17,6600.0
2014-10-28 12:10:00,40.19,40.2,40.15,40.17,6500.0,40.19,40.2,40.15,40.17,6500.0
2014-10-28 12:20:00,40.17,40.18,40.16,40.17,2000.0,40.17,40.18,40.16,40.17,2000.0
2014-10-28 12:30:00,40.17,40.2,40.17,40.17,1500.0,40.17,40.2,40.17,40.17,1500.0
2014-10-28 12:40:00,40.17,40.2,40.17,40.2,6200.0,40.17,40.2,40.17,40.2,6200.0
2014-10-28 12:50:00,40.2,40.22,40.19,40.22,3200.0,40.2,40.22,40.19,40.22,3200.0
2014-10-28 13:00:00,40.2,40.22,40.15,40.17,19100.0,40.2,40.22,40.15,40.17,19100.0
2014-10-28 13:10:00,40.18,40.19,40.15,40.17,3400.0,40.18,40.19,40.15,40.17,3400.0
2014-10-28 13:20:00,40.18,40.2,40.18,40.19,5500.0,40.18,40.2,40.18,40.19,5500.0
2014-10-28 13:30:00,40.2,40.2,40.18,40.2,5200.0,40.2,40.2,40.18,40.2,5200.0
2014-10-28 13:40:00,40.2,40.21,40.2,40.2,6200.0,40.2,40.21,40.2,40.2,6200.0
2014-10-28 13:50:00,40.2,40.23,40.2,40.2,30200.0,40.2,40.23,40.2,40.2,30200.0
2014-10-28 14:00:00,40.2,40.21,40.17,40.17,6000.0,40.2,40.21,40.17,40.17,6000.0
2014-10-28 14:10:00,40.16,40.17,39.98,40.0,21200.0,40.16,40.17,39.98,40.0,21200.0
2014-10-28 14:20:00,39.99,40.11,39.98,40.06,16500.0,39.99,40.11,39.98,40.06,16500.0
2014-10-28 14:30:00,40.06,40.14,40.05,40.13,19000.0,40.06,40.14,40.05,40.13,19000.0
2014-10-28 14:40:00,40.15,40.23,40.15,40.21,5300.0,40.15,40.23,40.15,40.21,5300.0
2014-10-28 14:50:00,40.23,40.26,40.22,40.26,2800.0,40.23,40.26,40.22,40.26,2800.0
2014-10-28 15:00:00,40.25,40.27,40.23,40.24,5900.0,40.25,40.27,40.23,40.24,5900.0
2014-10-28 15:10:00,40.23,40.27,40.23,40.25,6600.0,40.23,40.27,40.23,40.25,6600.0
2014-10-28 15:20:00,40.26,40.29,40.25,40.27,10600.0,40.26,40.29,40.25,40.27,10600.0
2014-10-28 15:30:00,40.28,40.29,40.24,40.25,16900.0,40.28,40.29,40.24,40.25,16900.0
2014-10-28 15:40:00,40.25,40.31,40.23,40.27,12800.0,40.25,40.31,40.23,40.27,12800.0
2014-10-28 15:50:00,40.27,40.33,40.27,40.32,29900.0,40.27,40.33,40.27,40.32,29900.0
2014-10-29 09:30:00,40.29,40.38,40.2,40.35,6600.0,40.29,40.38,40.2,40.35,6600.0
2014-10-29 09:40:00,40.38,40.47,40.2,40.27,14700.0,40.38,40.47,40.2,40.27,14700.0
2014-10-29 09:50:00,40.22,40.42,40.22,40.38,2900.0,40.22,40.42,40.22,40.38,2900.0
2014-10-29 10:00:00,40.38,40.38,40.15,40.33,3900.0,40.38,40.38,40.15,40.33,3900.0
2014-10-29 10:10:00,40.31,40.31,40.12,40.22,2500.0,40.31,40.31,40.12,40.22,2500.0
2014-10-29 10:20:00,40.18,40.18,40.07,40.15,5100.0,40.18,40.18,40.07,40.15,5100.0
2014-10-29 10:30:00,40.16,40.17,39.95,39.95,3200.0,40.16,40.17,39.95,39.95,3200.0
2014-10-29 10:40:00,39.96,40.17,39.93,40.1,10300.0,39.96,40.17,39.93,40.1,10300.0
2014-10-29 10:50:00,40.1,40.15,40.1,40.13,5900.0,40.1,40.15,40.1,40.13,5900.0
2014-10-29 11:00:00,40.15,40.18,40.08,40.16,3900.0,40.15,40.18,40.08,40.16,3900.0
2014-10-29 11:10:00,40.19,40.33,40.16,40.33,7100.0,40.19,40.33,40.16,40.33,7100.0
2014-10-29 11:20:00,40.33,40.54,40.33,40.51,6400.0,40.33,40.54,40.33,40.51,6400.0
2014-10-29 11:30:00,40.48,40.48,40.2,40.2,4400.0,40.48,40.48,40.2,40.2,4400.0
2014-10-29 11:40:00,40.17,40.27,40.15,40.2,8300.0,40.17,40.27,40.15,40.2,8300.0
2014-10-29 11:50:00,40.19,40.35,40.19,40.27,3000.0,40.19,40.35,40.19,40.27,3000.0
2014-10-29 12:00:00,40.29,40.29,40.19,40.22,2300.0,40.29,40.29,40.19,40.22,2300.0
2014-10-29 12:10:00,40.22,40.22,40.1,40.11,6600.0,40.22,40.22,40.1,40.11,6600.0
2014-10-29 12:20:00,40.09,40.17,40.09,40.16,5200.0,40.09,40.17,40.09,40.16,5200.0
2014-10-29 12:30:00,40.15,40.22,40.14,40.19,1900.0,40.15,40.22,40.14,40.19,1900.0
2014-10-29 12:40:00,40.19,40.19,40.19,40.19,200.0,40.19,40.19,40.19,40.19,200.0
2014-10-29 12:50:00,40.18,40.26,40.14,40.26,4500.0,40.18,40.26,40.14,40.26,4500.0
2014-10-29 13:00:00,40.26,40.31,40.24,40.31,3100.0,40.26,40.31,40.24,40.31,3100.0
2014-10-29 13:10:00,40.31,40.34,40.22,40.26,4000.0,40.31,40.34,40.22,40.26,4000.0
2014-10-29 13:20:00,40.25,40.29,40.23,40.23,4200.0,40.25,40.29,40.23,40.23,4200.0
2014-10-29 13:30:00,40.25,40.25,40.16,40.16,3500.0,40.25,40.25,40.16,40.16,3500.0
2014-10-29 13:40:00,40.15,40.21,40.14,40.17,4700.0,40.15,40.21,40.14,40.17,4700.0
2014-10-29 13:50:00,40.17,40.2,40.16,40.2,3200.0,40.17,40.2,40.16,40.2,3200.0
2014-10-29 14:00:00,40.16,40.19,40.05,40.16,8100.0,40.16,40.19,40.05,40.16,8100.0
2014-10-29 14:10:00,40.18,40.18,40.0,40.12,5300.0,40.18,40.18,40.0,40.12,5300.0
2014-10-29 14:20:00,40.13,40.25,40.13,40.25,6800.0,40.13,40.25,40.13,40.25,6800.0
2014-10-29 14:30:00,40.27,40.33,40.19,40.33,4600.0,40.27,40.33,40.19,40.33,4600.0
2014-10-29 14:40:00,40.3,40.36,40.26,40.36,16800.0,40.3,40.36,40.26,40.36,16800.0
2014-10-29 14:50:00,40.37,40.45,40.32,40.43,7000.0,40.37,40.45,40.32,40.43,7000.0
2014-10-29 15:00:00,40.45,40.45,40.25,40.25,2300.0,40.45,40.45,40.25,40.25,2300.0
2014-10-29 15:10:00,40.27,40.31,40.21,40.31,5800.0,40.27,40.31,40.21,40.31,5800.0
2014-10-29 15:20:00,40.32,40.37,40.28,40.35,4600.0,40.32,40.37,40.28,40.35,4600.0
2014-10-29 15:30:00,40.35,40.46,40.33,40.45,7900.0,40.35,40.46,40.33,40.45,7900.0
2014-10-29 15:40:00,40.48,40.49,40.41,40.47,10300.0,40.48,40.49,40.41,40.47,10300.0
2014-10-29 15:50:00,40.46,40.48,40.42,40.42,27000.0,40.46,40.48,40.42,40.42,27000.0
2014-10-30 09:30:00,40.31,40.59,40.16,40.58,1600.0,40.31,40.59,40.16,40.58,1600.0
2014-10-30 09:40:00,40.48,40.63,40.39,40.63,3200.0,40.48,40.63,40.39,40.63,3200.0
2014-10-30 09:50:00,40.67,41.12,40.67,40.99,55000.0,40.67,41.12,40.67,40.99,55000.0
2014-10-30 10:00:00,40.89,41.0,40.83,41.0,10000.0,40.89,41.0,40.83,41.0,10000.0
2014-10-30 10:10:00,41.0,41.0,40.9,40.96,15000.0,41.0,41.0,40.9,40.96,15000.0
2014-10-30 10:20:00,40.9,40.97,40.87,40.89,2400.0,40.9,40.97,40.87,40.89,2400.0
2014-10-30 10:30:00,40.93,41.0,40.91,40.96,12200.0,40.93,41.0,40.91,40.96,12200.0
2014-10-30 10:40:00,40.96,40.96,40.83,40.84,4200.0,40.96,40.96,40.83,40.84,4200.0
2014-10-30 10:50:00,40.86,40.95,40.86,40.93,3800.0,40.86,40.95,40.86,40.93,3800.0
2014-10-30 11:00:00,40.96,41.01,40.9,40.9,3400.0,40.96,41.01,40.9,40.9,3400.0
2014-10-30 11:10:00,40.95,41.0,40.9,40.96,8900.0,40.95,41.0,40.9,40.96,8900.0
2014-10-30 11:20:00,41.0,41.0,40.92,40.97,6200.0,41.0,41.0,40.92,40.97,6200.0
2014-10-30 11:30:00,40.96,40.99,40.92,40.97,5500.0,40.96,40.99,40.92,40.97,5500.0
2014-10-30 11:40:00,40.97,41.03,40.96,41.02,21400.0,40.97,41.03,40.96,41.02,21400.0
2014-10-30 11:50:00,41.02,41.04,41.0,41.04,4900.0,41.02,41.04,41.0,41.04,4900.0
2014-10-30 12:00:00,41.04,41.19,41.03,41.13,11500.0,41.04,41.19,41.03,41.13,11500.0
2014-10-30 12:10:00,41.13,41.22,41.11,41.2,15400.0,41.13,41.22,41.11,41.2,15400.0
2014-10-30 12:20:00,41.22,41.29,41.2,41.25,17200.0,41.22,41.29,41.2,41.25,17200.0
2014-10-30 12:30:00,41.28,41.35,41.28,41.34,9500.0,41.28,41.35,41.28,41.34,9500.0
2014-10-30 12:40:00,41.33,41.43,41.32,41.43,7700.0,41.33,41.43,41.32,41.43,7700.0
2014-10-30 12:50:00,41.43,41.46,41.4,41.42,12500.0,41.43,41.46,41.4,41.42,12500.0
2014-10-30 13:00:00,41.42,41.48,41.42,41.48,7600.0,41.42,41.48,41.42,41.48,7600.0
2014-10-30 13:10:00,41.47,41.53,41.44,41.49,6100.0,41.47,41.53,41.44,41.49,6100.0
2014-10-30 13:20:00,41.51,41.53,41.48,41.52,4700.0,41.51,41.53,41.48,41.52,4700.0
2014-10-30 13:30:00,41.53,41.53,41.42,41.52,3500.0,41.53,41.53,41.42,41.52,3500.0
2014-10-30 13:40:00,41.5,41.53,41.5,41.53,2800.0,41.5,41.53,41.5,41.53,2800.0
2014-10-30 13:50:00,41.52,41.58,41.52,41.54,14800.0,41.52,41.58,41.52,41.54,14800.0
2014-10-30 14:00:00,41.52,41.59,41.51,41.58,5400.0,41.52,41.59,41.51,41.58,5400.0
2014-10-30 14:10:00,41.58,41.59,41.56,41.58,6800.0,41.58,41.59,41.56,41.58,6800.0
2014-10-30 14:20:00,41.58,41.63,41.58,41.63,6100.0,41.58,41.63,41.58,41.63,6100.0
2014-10-30 14:30:00,41.62,41.62,41.59,41.62,5800.0,41.62,41.62,41.59,41.62,5800.0
2014-10-30 14:40:00,41.63,41.63,41.59,41.59,8300.0,41.63,41.63,41.59,41.59,8300.0
2014-10-30 14:50:00,41.59,41.59,41.36,41.38,4500.0,41.59,41.59,41.36,41.38,4500.0
2014-10-30 15:00:00,41.4,41.5,41.4,41.49,5200.0,41.4,41.5,41.4,41.49,5200.0
2014-10-30 15:10:00,41.49,41.55,41.49,41.55,9800.0,41.49,41.55,41.49,41.55,9800.0
2014-10-30 15:20:00,41.55,41.55,41.51,41.51,15200.0,41.55,41.55,41.51,41.51,15200.0
2014-10-30 15:30:00,41.53,41.54,41.5,41.5,11400.0,41.53,41.54,41.5,41.5,11400.0
2014-10-30 15:40:00,41.51,41.54,41.5,41.54,14500.0,41.51,41.54,41.5,41.54,14500.0
2014-10-30 15:50:00,41.54,41.59,41.51,41.57,27200.0,41.54,41.59,41.51,41.57,27200.0
2014-10-31 09:30:00,42.32,42.61,42.11,42.45,31900.0,42.32,42.61,42.11,42.45,31900.0
2014-10-31 09:40:00,42.52,42.6,42.33,42.33,17600.0,42.52,42.6,42.33,42.33,17600.0
2014-10-31 09:50:00,42.3,42.3,42.14,42.18,11800.0,42.3,42.3,42.14,42.18,11800.0
2014-10-31 10:00:00,42.16,42.21,41.9,41.92,3100.0,42.16,42.21,41.9,41.92,3100.0
2014-10-31 10:10:00,41.91,41.91,41.75,41.78,7200.0,41.91,41.91,41.75,41.78,7200.0
2014-10-31 10:20:00,41.79,41.84,41.79,41.81,3600.0,41.79,41.84,41.79,41.81,3600.0
2014-10-31 10:30:00,41.82,41.82,41.72,41.77,5500.0,41.82,41.82,41.72,41.77,5500.0
2014-10-31 10:40:00,41.75,41.92,41.75,41.85,9900.0,41.75,41.92,41.75,41.85,9900.0
2014-10-31 10:50:00,41.79,41.95,41.79,41.88,6400.0,41.79,41.95,41.79,41.88,6400.0
2014-10-31 11:00:00,41.85,41.9,41.78,41.83,4400.0,41.85,41.9,41.78,41.83,4400.0
2014-10-31 11:10:00,41.83,41.85,41.8,41.83,3300.0,41.83,41.85,41.8,41.83,3300.0
2014-10-31 11:20:00,41.81,41.84,41.78,41.78,6500.0,41.81,41.84,41.78,41.78,6500.0
2014-10-31 11:30:00,41.76,41.8,41.61,41.62,9000.0,41.76,41.8,41.61,41.62,9000.0
2014-10-31 11:40:00,41.59,41.68,41.59,41.65,4400.0,41.59,41.68,41.59,41.65,4400.0
2014-10-31 11:50:00,41.65,41.65,41.47,41.54,6800.0,41.65,41.65,41.47,41.54,6800.0
2014-10-31 12:00:00,41.53,41.84,41.49,41.79,17300.0,41.53,41.84,41.49,41.79,17300.0
2014-10-31 12:10:00,41.8,41.81,41.68,41.73,5900.0,41.8,41.81,41.68,41.73,5900.0
2014-10-31 12:20:00,41.73,41.74,41.7,41.73,3700.0,41.73,41.74,41.7,41.73,3700.0
2014-10-31 12:30:00,41.72,41.77,41.71,41.71,2600.0,41.72,41.77,41.71,41.71,2600.0
2014-10-31 12:40:00,41.71,41.71,41.69,41.71,7700.0,41.71,41.71,41.69,41.71,7700.0
2014-10-31 12:50:00,41.72,41.81,41.71,41.8,10800.0,41.72,41.81,41.71,41.8,10800.0
2014-10-31 13:00:00,41.82,41.85,41.75,41.84,13300.0,41.82,41.85,41.75,41.84,13300.0
2014-10-31 13:10:00,41.84,41.86,41.77,41.84,10300.0,41.84,41.86,41.77,41.84,10300.0
2014-10-31 13:20:00,41.84,41.89,41.77,41.82,10300.0,41.84,41.89,41.77,41.82,10300.0
2014-10-31 13:30:00,41.83,41.83,41.7,41.77,7400.0,41.83,41.83,41.7,41.77,7400.0
2014-10-31 13:40:00,41.77,41.77,41.64,41.64,5400.0,41.77,41.77,41.64,41.64,5400.0
2014-10-31 13:50:00,41.62,41.62,41.58,41.58,1900.0,41.62,41.62,41.58,41.58,1900.0
2014-10-31 14:00:00,41.58,41.59,41.56,41.57,5100.0,41.58,41.59,41.56,41.57,5100.0
2014-10-31 14:10:00,41.58,41.66,41.5,41.55,14800.0,41.58,41.66,41.5,41.55,14800.0
2014-10-31 14:20:00,41.55,41.62,41.55,41.56,7100.0,41.55,41.62,41.55,41.56,7100.0
2014-10-31 14:30:00,41.56,41.64,41.54,41.56,8900.0,41.56,41.64,41.54,41.56,8900.0
2014-10-31 14:40:00,41.56,41.61,41.54,41.56,22000.0,41.56,41.61,41.54,41.56,22000.0
2014-10-31 14:50:00,41.57,41.61,41.55,41.61,12700.0,41.57,41.61,41.55,41.61,12700.0
2014-10-31 15:00:00,41.62,41.63,41.57,41.6,8400.0,41.62,41.63,41.57,41.6,8400.0
2014-10-31 15:10:00,41.59,41.64,41.55,41.59,17100.0,41.59,41.64,41.55,41.59,17100.0
2014-10-31 15:20:00,41.59,41.62,41.55,41.55,21600.0,41.59,41.62,41.55,41.55,21600.0
2014-10-31 15:30:00,41.56,41.62,41.55,41.6,14300.0,41.56,41.62,41.55,41.6,14300.0
2014-10-31 15:40:00,41.61,41.86,41.61,41.84,26500.0,41.61,41.86,41.61,41.84,26500.0
2014-10-31 15:50:00,41.86,41.96,41.83,41.94,72000.0,41.86,41.96,41.83,41.94,72000.0
2014-11-03 09:30:00,41.91,42.32,41.8,42.05,17800.0,41.91,42.32,41.8,42.05,17800.0
2014-11-03 09:40:00,42.07,42.07,41.95,42.02,17100.0,42.07,42.07,41.95,42.02,17100.0
2014-11-03 09:50:00,42.0,42.09,41.93,41.93,17800.0,42.0,42.09,41.93,41.93,17800.0
2014-11-03 10:00:00,41.97,42.0,41.83,41.95,16200.0,41.97,42.0,41.83,41.95,16200.0
2014-11-03 10:10:00,41.94,41.96,41.89,41.9,13100.0,41.94,41.96,41.89,41.9,13100.0
2014-11-03 10:20:00,41.9,41.91,41.74,41.78,35400.0,41.9,41.91,41.74,41.78,35400.0
2014-11-03 10:30:00,41.78,41.79,41.74,41.74,6300.0,41.78,41.79,41.74,41.74,6300.0
2014-11-03 10:40:00,41.74,41.8,41.67,41.67,10800.0,41.74,41.8,41.67,41.67,10800.0
2014-11-03 10:50:00,41.68,41.76,41.66,41.76,4800.0,41.68,41.76,41.66,41.76,4800.0
2014-11-03 11:00:00,41.75,41.75,41.66,41.7,155500.0,41.75,41.75,41.66,41.7,155500.0
2014-11-03 11:10:00,41.7,41.71,41.66,41.7,41900.0,41.7,41.71,41.66,41.7,41900.0
2014-11-03 11:20:00,41.7,41.88,41.68,41.84,13700.0,41.7,41.88,41.68,41.84,13700.0
2014-11-03 11:30:00,41.85,42.01,41.85,41.97,6700.0,41.85,42.01,41.85,41.97,6700.0
2014-11-03 11:40:00,41.98,42.01,41.97,41.99,7600.0,41.98,42.01,41.97,41.99,7600.0
2014-11-03 11:50:00,41.98,42.0,41.96,41.96,3900.0,41.98,42.0,41.96,41.96,3900.0
2014-11-03 12:00:00,41.95,41.99,41.95,41.97,3000.0,41.95,41.99,41.95,41.97,3000.0
2014-11-03 12:10:00,41.97,42.0,41.97,41.99,44300.0,41.97,42.0,41.97,41.99,44300.0
2014-11-03 12:20:00,41.99,42.0,41.98,41.99,14600.0,41.99,42.0,41.98,41.99,14600.0
2014-11-03 12:30:00,41.98,42.09,41.97,42.08,26000.0,41.98,42.09,41.97,42.08,26000.0
2014-11-03 12:40:00,42.08,42.09,42.05,42.08,12500.0,42.08,42.09,42.05,42.08,12500.0
2014-11-03 12:50:00,42.09,42.11,42.06,42.08,22500.0,42.09,42.11,42.06,42.08,22500.0
2014-11-03 13:00:00,42.08,42.16,42.05,42.12,39400.0,42.08,42.16,42.05,42.12,39400.0
2014-11-03 13:10:00,42.14,42.17,42.14,42.15,1300.0,42.14,42.17,42.14,42.15,1300.0
2014-11-03 13:20:00,42.16,42.2,42.16,42.2,4300.0,42.16,42.2,42.16,42.2,4300.0
2014-11-03 13:30:00,42.2,42.25,42.2,42.24,2900.0,42.2,42.25,42.2,42.24,2900.0
2014-11-03 13:40:00,42.24,42.25,42.2,42.23,6300.0,42.24,42.25,42.2,42.23,6300.0
2014-11-03 13:50:00,42.24,42.25,42.2,42.23,8400.0,42.24,42.25,42.2,42.23,8400.0
2014-11-03 14:00:00,42.24,42.24,42.03,42.05,9400.0,42.24,42.24,42.03,42.05,9400.0
2014-11-03 14:10:00,42.05,42.14,42.05,42.1,9700.0,42.05,42.14,42.05,42.1,9700.0
2014-11-03 14:20:00,42.1,42.28,42.1,42.25,21100.0,42.1,42.28,42.1,42.25,21100.0
2014-11-03 14:30:00,42.26,42.33,42.26,42.32,15600.0,42.26,42.33,42.26,42.32,15600.0
2014-11-03 14:40:00,42.32,42.37,42.27,42.37,16800.0,42.32,42.37,42.27,42.37,16800.0
2014-11-03 14:50:00,42.37,42.4,42.28,42.33,17200.0,42.37,42.4,42.28,42.33,17200.0
2014-11-03 15:00:00,42.32,42.45,42.32,42.43,13700.0,42.32,42.45,42.32,42.43,13700.0
2014-11-03 15:10:00,42.44,42.53,42.44,42.5,17800.0,42.44,42.53,42.44,42.5,17800.0
2014-11-03 15:20:00,42.5,42.58,42.42,42.44,29600.0,42.5,42.58,42.42,42.44,29600.0
2014-11-03 15:30:00,42.43,42.61,42.42,42.59,27600.0,42.43,42.61,42.42,42.59,27600.0
2014-11-03 15:40:00,42.59,42.6,42.47,42.53,26000.0,42.59,42.6,42.47,42.53,26000.0
2014-11-03 15:50:00,42.51,42.59,42.38,42.4,71900.0,42.51,42.59,42.38,42.4,71900.0
2014-11-04 09:30:00,42.26,42.48,42.1,42.19,5900.0,42.26,42.48,42.1,42.19,5900.0
2014-11-04 09:40:00,42.32,42.32,41.93,42.0,4600.0,42.32,42.32,41.93,42.0,4600.0
2014-11-04 09:50:00,42.01,42.24,41.92,42.2,5900.0,42.01,42.24,41.92,42.2,5900.0
2014-11-04 10:00:00,42.21,42.32,42.16,42.31,1400.0,42.21,42.32,42.16,42.31,1400.0
2014-11-04 10:10:00,42.28,42.35,42.19,42.23,4400.0,42.28,42.35,42.19,42.23,4400.0
2014-11-04 10:20:00,42.21,42.31,41.89,41.98,23800.0,42.21,42.31,41.89,41.98,23800.0
2014-11-04 10:30:00,41.99,41.99,41.75,41.8,5700.0,41.99,41.99,41.75,41.8,5700.0
2014-11-04 10:40:00,41.78,41.79,41.7,41.75,4300.0,41.78,41.79,41.7,41.75,4300.0
2014-11-04 10:50:00,41.75,41.84,41.74,41.8,2800.0,41.75,41.84,41.74,41.8,2800.0
2014-11-04 11:00:00,41.75,41.96,41.73,41.87,5900.0,41.75,41.96,41.73,41.87,5900.0
2014-11-04 11:10:00,41.92,41.92,41.76,41.84,6400.0,41.92,41.92,41.76,41.84,6400.0
2014-11-04 11:20:00,41.82,41.83,41.62,41.78,14700.0,41.82,41.83,41.62,41.78,14700.0
2014-11-04 11:30:00,41.81,41.88,41.78,41.84,2700.0,41.81,41.88,41.78,41.84,2700.0
2014-11-04 11:40:00,41.84,42.01,41.83,41.99,5700.0,41.84,42.01,41.83,41.99,5700.0
2014-11-04 11:50:00,42.0,42.0,41.84,41.84,2700.0,42.0,42.0,41.84,41.84,2700.0
2014-11-04 12:00:00,41.81,41.84,41.74,41.82,3100.0,41.81,41.84,41.74,41.82,3100.0
2014-11-04 12:10:00,41.75,41.82,41.71,41.82,3700.0,41.75,41.82,41.71,41.82,3700.0
2014-11-04 12:20:00,41.82,41.96,41.82,41.94,3400.0,41.82,41.96,41.82,41.94,3400.0
2014-11-04 12:30:00,41.94,42.04,41.92,41.99,8300.0,41.94,42.04,41.92,41.99,8300.0
2014-11-04 12:40:00,41.96,42.01,41.93,41.99,3300.0,41.96,42.01,41.93,41.99,3300.0
2014-11-04 12:50:00,41.98,42.0,41.94,41.95,1800.0,41.98,42.0,41.94,41.95,1800.0
2014-11-04 13:00:00,41.94,41.96,41.87,41.96,6000.0,41.94,41.96,41.87,41.96,6000.0
2014-11-04 13:10:00,41.96,42.05,41.92,41.92,9200.0,41.96,42.05,41.92,41.92,9200.0
2014-11-04 13:20:00,41.92,42.04,41.86,41.89,12200.0,41.92,42.04,41.86,41.89,12200.0
2014-11-04 13:30:00,41.9,41.9,41.79,41.81,1400.0,41.9,41.9,41.79,41.81,1400.0
2014-11-04 13:40:00,41.8,41.8,41.78,41.79,700.0,41.8,41.8,41.78,41.79,700.0
2014-11-04 13:50:00,41.78,41.89,41.78,41.87,1600.0,41.78,41.89,41.78,41.87,1600.0
2014-11-04 14:00:00,41.88,41.88,41.76,41.78,1900.0,41.88,41.88,41.76,41.78,1900.0
2014-11-04 14:10:00,41.8,41.85,41.75,41.75,1000.0,41.8,41.85,41.75,41.75,1000.0
2014-11-04 14:20:00,41.76,41.8,41.73,41.76,3400.0,41.76,41.8,41.73,41.76,3400.0
2014-11-04 14:30:00,41.75,41.81,41.75,41.8,2900.0,41.75,41.81,41.75,41.8,2900.0
2014-11-04 14:40:00,41.83,41.87,41.75,41.84,4200.0,41.83,41.87,41.75,41.84,4200.0
2014-11-04 14:50:00,41.85,41.94,41.84,41.89,3400.0,41.85,41.94,41.84,41.89,3400.0
2014-11-04 15:00:00,41.87,41.97,41.87,41.9,6100.0,41.87,41.97,41.87,41.9,6100.0
2014-11-04 15:10:00,41.89,41.94,41.85,41.85,11100.0,41.89,41.94,41.85,41.85,11100.0
2014-11-04 15:20:00,41.85,41.92,41.81,41.91,9800.0,41.85,41.92,41.81,41.91,9800.0
2014-11-04 15:30:00,41.88,41.93,41.88,41.91,5100.0,41.88,41.93,41.88,41.91,5100.0
2014-11-04 15:40:00,41.9,42.07,41.9,42.06,16400.0,41.9,42.07,41.9,42.06,16400.0
2014-11-04 15:50:00,42.06,42.12,42.0,42.09,22800.0,42.06,42.12,42.0,42.09,22800.0
2014-11-05 09:30:00,42.25,42.63,42.18,42.46,10100.0,42.25,42.63,42.18,42.46,10100.0
2014-11-05 09:40:00,42.53,42.56,42.35,42.35,5500.0,42.53,42.56,42.35,42.35,5500.0
2014-11-05 09:50:00,42.41,42.48,42.26,42.27,7700.0,42.41,42.48,42.26,42.27,7700.0
2014-11-05 10:00:00,42.2,42.41,42.11,42.33,8600.0,42.2,42.41,42.11,42.33,8600.0
2014-11-05 10:10:00,42.32,42.32,42.11,42.17,2700.0,42.32,42.32,42.11,42.17,2700.0
2014-11-05 10:20:00,42.16,42.3,42.06,42.21,19700.0,42.16,42.3,42.06,42.21,19700.0
2014-11-05 10:30:00,42.18,42.2,42.03,42.13,1800.0,42.18,42.2,42.03,42.13,1800.0
2014-11-05 10:40:00,42.11,42.28,42.11,42.25,2600.0,42.11,42.28,42.11,42.25,2600.0
2014-11-05 10:50:00,42.24,42.24,42.15,42.24,3100.0,42.24,42.24,42.15,42.24,3100.0
2014-11-05 11:00:00,42.23,42.45,42.22,42.39,3100.0,42.23,42.45,42.22,42.39,3100.0
2014-11-05 11:10:00,42.42,42.43,42.27,42.39,3200.0,42.42,42.43,42.27,42.39,3200.0
2014-11-05 11:20:00,42.36,42.5,42.31,42.41,24800.0,42.36,42.5,42.31,42.41,24800.0
2014-11-05 11:30:00,42.48,42.48,42.27,42.28,900.0,42.48,42.48,42.27,42.28,900.0
2014-11-05 11:40:00,42.26,42.26,42.16,42.19,2400.0,42.26,42.26,42.16,42.19,2400.0
2014-11-05 11:50:00,42.18,42.27,42.1,42.27,2400.0,42.18,42.27,42.1,42.27,2400.0
2014-11-05 12:00:00,42.27,42.43,42.27,42.35,1300.0,42.27,42.43,42.27,42.35,1300.0
2014-11-05 12:10:00,42.29,42.29,42.21,42.21,800.0,42.29,42.29,42.21,42.21,800.0
2014-11-05 12:20:00,42.21,42.21,41.99,41.99,2000.0,42.21,42.21,41.99,41.99,2000.0
2014-11-05 12:30:00,42.04,42.32,42.04,42.32,2800.0,42.04,42.32,42.04,42.32,2800.0
2014-11-05 12:40:00,42.34,42.38,42.16,42.21,5400.0,42.34,42.38,42.16,42.21,5400.0
2014-11-05 12:50:00,42.2,42.2,42.05,42.09,1300.0,42.2,42.2,42.05,42.09,1300.0
2014-11-05 13:00:00,42.09,42.13,42.07,42.11,1200.0,42.09,42.13,42.07,42.11,1200.0
2014-11-05 13:10:00,42.09,42.12,41.95,41.97,1700.0,42.09,42.12,41.95,41.97,1700.0
2014-11-05 13:20:00,41.91,41.98,41.91,41.98,2000.0,41.91,41.98,41.91,41.98,2000.0
2014-11-05 13:30:00,41.92,41.97,41.81,41.86,2100.0,41.92,41.97,41.81,41.86,2100.0
2014-11-05 13:40:00,41.86,41.86,41.75,41.77,1600.0,41.86,41.86,41.75,41.77,1600.0
2014-11-05 13:50:00,41.77,42.11,41.77,42.03,6600.0,41.77,42.11,41.77,42.03,6600.0
2014-11-05 14:00:00,41.99,42.04,41.94,41.98,1300.0,41.99,42.04,41.94,41.98,1300.0
2014-11-05 14:10:00,42.08,42.12,41.88,41.88,7900.0,42.08,42.12,41.88,41.88,7900.0
2014-11-05 14:20:00,41.92,41.96,41.87,41.92,2000.0,41.92,41.96,41.87,41.92,2000.0
2014-11-05 14:30:00,41.91,41.91,41.78,41.78,2200.0,41.91,41.91,41.78,41.78,2200.0
2014-11-05 14:40:00,41.84,41.84,41.79,41.79,1300.0,41.84,41.84,41.79,41.79,1300.0
2014-11-05 14:50:00,41.75,41.83,41.74,41.83,2600.0,41.75,41.83,41.74,41.83,2600.0
2014-11-05 15:00:00,41.87,41.95,41.87,41.93,1400.0,41.87,41.95,41.87,41.93,1400.0
2014-11-05 15:10:00,41.93,42.01,41.91,41.97,3900.0,41.93,42.01,41.91,41.97,3900.0
2014-11-05 15:20:00,41.95,41.97,41.84,41.9,3600.0,41.95,41.97,41.84,41.9,3600.0
2014-11-05 15:30:00,41.88,41.94,41.79,41.81,8000.0,41.88,41.94,41.79,41.81,8000.0
2014-11-05 15:40:00,41.82,42.24,41.82,42.18,45800.0,41.82,42.24,41.82,42.18,45800.0
2014-11-05 15:50:00,42.18,42.38,42.18,42.33,58900.0,42.18,42.38,42.18,42.33,58900.0
2014-11-06 09:30:00,42.43,42.63,42.24,42.29,3300.0,42.43,42.63,42.24,42.29,3300.0
2014-11-06 09:40:00,42.24,42.32,42.24,42.25,1500.0,42.24,42.32,42.24,42.25,1500.0
2014-11-06 09:50:00,42.3,42.37,42.25,42.31,4800.0,42.3,42.37,42.25,42.31,4800.0
2014-11-06 10:00:00,42.3,42.34,42.26,42.29,4500.0,42.3,42.34,42.26,42.29,4500.0
2014-11-06 10:10:00,42.3,42.32,42.2,42.2,5700.0,42.3,42.32,42.2,42.2,5700.0
2014-11-06 10:20:00,42.2,42.2,42.05,42.19,5800.0,42.2,42.2,42.05,42.19,5800.0
2014-11-06 10:30:00,42.14,42.35,42.03,42.3,28500.0,42.14,42.35,42.03,42.3,28500.0
2014-11-06 10:40:00,42.31,42.54,42.31,42.54,2100.0,42.31,42.54,42.31,42.54,2100.0
2014-11-06 10:50:00,42.55,42.55,42.36,42.4,6500.0,42.55,42.55,42.36,42.4,6500.0
2014-11-06 11:00:00,42.32,42.43,42.31,42.4,14000.0,42.32,42.43,42.31,42.4,14000.0
2014-11-06 11:10:00,42.4,42.44,42.36,42.41,8000.0,42.4,42.44,42.36,42.41,8000.0
2014-11-06 11:20:00,42.41,42.41,42.25,42.4,5300.0,42.41,42.41,42.25,42.4,5300.0
2014-11-06 11:30:00,42.41,42.44,42.35,42.35,8200.0,42.41,42.44,42.35,42.35,8200.0
2014-11-06 11:40:00,42.29,42.45,42.25,42.35,4000.0,42.29,42.45,42.25,42.35,4000.0
2014-11-06 11:50:00,42.32,42.37,42.32,42.36,800.0,42.32,42.37,42.32,42.36,800.0
2014-11-06 12:00:00,42.36,42.43,42.29,42.29,4000.0,42.36,42.43,42.29,42.29,4000.0
2014-11-06 12:10:00,42.36,42.42,42.35,42.36,2800.0,42.36,42.42,42.35,42.36,2800.0
2014-11-06 12:20:00,42.34,42.37,42.34,42.34,1900.0,42.34,42.37,42.34,42.34,1900.0
2014-11-06 12:30:00,42.38,42.43,42.36,42.36,6000.0,42.38,42.43,42.36,42.36,6000.0
2014-11-06 12:40:00,42.34,42.46,42.33,42.43,17800.0,42.34,42.46,42.33,42.43,17800.0
2014-11-06 12:50:00,42.45,42.78,42.45,42.78,9000.0,42.45,42.78,42.45,42.78,9000.0
2014-11-06 13:00:00,42.78,42.79,42.63,42.67,4400.0,42.78,42.79,42.63,42.67,4400.0
2014-11-06 13:10:00,42.62,42.75,42.62,42.72,5000.0,42.62,42.75,42.62,42.72,5000.0
2014-11-06 13:20:00,42.7,42.8,42.62,42.77,5800.0,42.7,42.8,42.62,42.77,5800.0
2014-11-06 13:30:00,42.8,42.8,42.69,42.77,4700.0,42.8,42.8,42.69,42.77,4700.0
2014-11-06 13:40:00,42.79,42.8,42.63,42.67,3100.0,42.79,42.8,42.63,42.67,3100.0
2014-11-06 13:50:00,42.68,42.85,42.68,42.82,7000.0,42.68,42.85,42.68,42.82,7000.0
2014-11-06 14:00:00,42.88,42.89,42.78,42.8,4500.0,42.88,42.89,42.78,42.8,4500.0
2014-11-06 14:10:00,42.76,42.81,42.71,42.73,5300.0,42.76,42.81,42.71,42.73,5300.0
2014-11-06 14:20:00,42.73,42.8,42.67,42.8,4300.0,42.73,42.8,42.67,42.8,4300.0
2014-11-06 14:30:00,42.8,42.82,42.63,42.79,6400.0,42.8,42.82,42.63,42.79,6400.0
2014-11-06 14:40:00,42.8,42.8,42.72,42.8,3500.0,42.8,42.8,42.72,42.8,3500.0
2014-11-06 14:50:00,42.78,42.84,42.76,42.84,5800.0,42.78,42.84,42.76,42.84,5800.0
2014-11-06 15:00:00,42.84,42.84,42.78,42.83,4800.0,42.84,42.84,42.78,42.83,4800.0
2014-11-06 15:10:00,42.83,42.84,42.77,42.78,5400.0,42.83,42.84,42.77,42.78,5400.0
2014-11-06 15:20:00,42.8,42.81,42.77,42.79,9400.0,42.8,42.81,42.77,42.79,9400.0
2014-11-06 15:30:00,42.79,42.8,42.69,42.69,20100.0,42.79,42.8,42.69,42.69,20100.0
2014-11-06 15:40:00,42.69,42.93,42.64,42.93,26000.0,42.69,42.93,42.64,42.93,26000.0
2014-11-06 15:50:00,42.93,42.96,42.84,42.9,42700.0,42.93,42.96,42.84,42.9,42700.0
2014-11-07 09:30:00,42.99,43.0,42.67,42.83,5100.0,42.99,43.0,42.67,42.83,5100.0
2014-11-07 09:40:00,42.8,42.82,42.54,42.77,17500.0,42.8,42.82,42.54,42.77,17500.0
2014-11-07 09:50:00,42.56,42.72,42.5,42.62,9700.0,42.56,42.72,42.5,42.62,9700.0
2014-11-07 10:00:00,42.62,42.64,42.52,42.6,15200.0,42.62,42.64,42.52,42.6,15200.0
2014-11-07 10:10:00,42.61,42.62,42.55,42.59,3000.0,42.61,42.62,42.55,42.59,3000.0
2014-11-07 10:20:00,42.58,42.59,42.53,42.53,4200.0,42.58,42.59,42.53,42.53,4200.0
2014-11-07 10:30:00,42.58,42.59,42.52,42.55,5400.0,42.58,42.59,42.52,42.55,5400.0
2014-11-07 10:40:00,42.56,42.57,42.47,42.51,4900.0,42.56,42.57,42.47,42.51,4900.0
2014-11-07 10:50:00,42.51,42.59,42.46,42.59,2100.0,42.51,42.59,42.46,42.59,2100.0
2014-11-07 11:00:00,42.55,42.57,42.48,42.49,2600.0,42.55,42.57,42.48,42.49,2600.0
2014-11-07 11:10:00,42.53,42.56,42.47,42.54,18300.0,42.53,42.56,42.47,42.54,18300.0
2014-11-07 11:20:00,42.54,42.65,42.54,42.61,6900.0,42.54,42.65,42.54,42.61,6900.0
2014-11-07 11:30:00,42.63,42.67,42.62,42.62,2200.0,42.63,42.67,42.62,42.62,2200.0
2014-11-07 11:40:00,42.63,42.66,42.58,42.66,4100.0,42.63,42.66,42.58,42.66,4100.0
2014-11-07 11:50:00,42.66,42.71,42.66,42.71,1800.0,42.66,42.71,42.66,42.71,1800.0
2014-11-07 12:00:00,42.69,42.7,42.63,42.67,1500.0,42.69,42.7,42.63,42.67,1500.0
2014-11-07 12:10:00,42.67,42.76,42.67,42.76,3700.0,42.67,42.76,42.67,42.76,3700.0
2014-11-07 12:20:00,42.76,42.79,42.74,42.77,2600.0,42.76,42.79,42.74,42.77,2600.0
2014-11-07 12:30:00,42.76,42.79,42.75,42.78,1200.0,42.76,42.79,42.75,42.78,1200.0
2014-11-07 12:40:00,42.78,42.78,42.7,42.75,2200.0,42.78,42.78,42.7,42.75,2200.0
2014-11-07 12:50:00,42.76,42.78,42.73,42.74,1600.0,42.76,42.78,42.73,42.74,1600.0
2014-11-07 13:00:00,42.74,42.74,42.72,42.72,1000.0,42.74,42.74,42.72,42.72,1000.0
2014-11-07 13:10:00,42.71,42.71,42.65,42.69,1200.0,42.71,42.71,42.65,42.69,1200.0
2014-11-07 13:20:00,42.72,42.75,42.72,42.74,1400.0,42.72,42.75,42.72,42.74,1400.0
2014-11-07 13:30:00,42.75,42.76,42.66,42.69,3500.0,42.75,42.76,42.66,42.69,3500.0
2014-11-07 13:40:00,42.68,42.75,42.68,42.74,2600.0,42.68,42.75,42.68,42.74,2600.0
2014-11-07 13:50:00,42.74,42.74,42.65,42.66,4600.0,42.74,42.74,42.65,42.66,4600.0
2014-11-07 14:00:00,42.67,42.67,42.58,42.67,6800.0,42.67,42.67,42.58,42.67,6800.0
2014-11-07 14:10:00,42.66,42.76,42.66,42.75,3100.0,42.66,42.76,42.66,42.75,3100.0
2014-11-07 14:20:00,42.75,42.75,42.64,42.64,2900.0,42.75,42.75,42.64,42.64,2900.0
2014-11-07 14:30:00,42.68,42.7,42.65,42.69,2700.0,42.68,42.7,42.65,42.69,2700.0
2014-11-07 14:40:00,42.71,42.71,42.58,42.59,4400.0,42.71,42.71,42.58,42.59,4400.0
2014-11-07 14:50:00,42.62,42.66,42.6,42.6,2700.0,42.62,42.66,42.6,42.6,2700.0
2014-11-07 15:00:00,42.6,42.69,42.6,42.68,3400.0,42.6,42.69,42.6,42.68,3400.0
2014-11-07 15:10:00,42.68,42.69,42.52,42.52,5400.0,42.68,42.69,42.52,42.52,5400.0
2014-11-07 15:20:00,42.53,42.53,42.42,42.44,3900.0,42.53,42.53,42.42,42.44,3900.0
2014-11-07 15:30:00,42.42,42.51,42.38,42.48,5100.0,42.42,42.51,42.38,42.48,5100.0
2014-11-07 15:40:00,42.47,42.47,42.28,42.3,20800.0,42.47,42.47,42.28,42.3,20800.0
2014-11-07 15:50:00,42.31,42.34,42.17,42.32,31700.0,42.31,42.34,42.17,42.32,31700.0
2014-11-10 09:30:00,42.35,42.41,41.92,42.17,15800.0,42.35,42.41,41.92,42.17,15800.0
2014-11-10 09:40:00,42.17,42.17,42.0,42.01,8500.0,42.17,42.17,42.0,42.01,8500.0
2014-11-10 09:50:00,42.05,42.08,42.05,42.08,3000.0,42.05,42.08,42.05,42.08,3000.0
2014-11-10 10:00:00,42.09,42.1,42.01,42.06,7000.0,42.09,42.1,42.01,42.06,7000.0
2014-11-10 10:10:00,42.06,42.07,42.04,42.06,1600.0,42.06,42.07,42.04,42.06,1600.0
2014-11-10 10:20:00,42.05,42.07,41.96,41.96,5600.0,42.05,42.07,41.96,41.96,5600.0
2014-11-10 10:30:00,41.99,42.0,41.85,41.85,7600.0,41.99,42.0,41.85,41.85,7600.0
2014-11-10 10:40:00,41.85,41.97,41.84,41.97,4600.0,41.85,41.97,41.84,41.97,4600.0
2014-11-10 10:50:00,41.96,42.02,41.84,41.91,11700.0,41.96,42.02,41.84,41.91,11700.0
2014-11-10 11:00:00,41.91,41.92,41.86,41.88,2000.0,41.91,41.92,41.86,41.88,2000.0
2014-11-10 11:10:00,41.88,41.88,41.69,41.74,14200.0,41.88,41.88,41.69,41.74,14200.0
2014-11-10 11:20:00,41.72,41.72,41.6,41.64,6400.0,41.72,41.72,41.6,41.64,6400.0
2014-11-10 11:30:00,41.64,41.65,41.51,41.64,28100.0,41.64,41.65,41.51,41.64,28100.0
2014-11-10 11:40:00,41.64,41.65,41.63,41.63,3600.0,41.64,41.65,41.63,41.63,3600.0
2014-11-10 11:50:00,41.61,41.64,41.6,41.6,5100.0,41.61,41.64,41.6,41.6,5100.0
2014-11-10 12:00:00,41.6,41.62,41.51,41.52,9200.0,41.6,41.62,41.51,41.52,9200.0
2014-11-10 12:10:00,41.52,41.55,41.51,41.55,1500.0,41.52,41.55,41.51,41.55,1500.0
2014-11-10 12:20:00,41.56,41.58,41.51,41.52,4700.0,41.56,41.58,41.51,41.52,4700.0
2014-11-10 12:30:00,41.52,41.55,41.52,41.55,2300.0,41.52,41.55,41.52,41.55,2300.0
2014-11-10 12:40:00,41.55,41.56,41.54,41.54,1800.0,41.55,41.56,41.54,41.54,1800.0
2014-11-10 12:50:00,41.53,41.55,41.53,41.55,1700.0,41.53,41.55,41.53,41.55,1700.0
2014-11-10 13:00:00,41.54,41.58,41.54,41.57,2200.0,41.54,41.58,41.54,41.57,2200.0
2014-11-10 13:10:00,41.6,41.6,41.57,41.58,1800.0,41.6,41.6,41.57,41.58,1800.0
2014-11-10 13:20:00,41.57,41.59,41.55,41.55,2100.0,41.57,41.59,41.55,41.55,2100.0
2014-11-10 13:30:00,41.56,41.57,41.36,41.5,15200.0,41.56,41.57,41.36,41.5,15200.0
2014-11-10 13:40:00,41.5,41.53,41.38,41.38,9400.0,41.5,41.53,41.38,41.38,9400.0
2014-11-10 13:50:00,41.38,41.45,41.37,41.45,1800.0,41.38,41.45,41.37,41.45,1800.0
2014-11-10 14:00:00,41.46,41.51,41.46,41.48,7300.0,41.46,41.51,41.46,41.48,7300.0
2014-11-10 14:10:00,41.48,41.57,41.46,41.57,7100.0,41.48,41.57,41.46,41.57,7100.0
2014-11-10 14:20:00,41.58,41.63,41.58,41.6,3800.0,41.58,41.63,41.58,41.6,3800.0
2014-11-10 14:30:00,41.62,41.67,41.55,41.56,17700.0,41.62,41.67,41.55,41.56,17700.0
2014-11-10 14:40:00,41.57,41.61,41.57,41.61,700.0,41.57,41.61,41.57,41.61,700.0
2014-11-10 14:50:00,41.63,41.67,41.56,41.59,18000.0,41.63,41.67,41.56,41.59,18000.0
2014-11-10 15:00:00,41.61,41.66,41.59,41.62,8700.0,41.61,41.66,41.59,41.62,8700.0
2014-11-10 15:10:00,41.62,41.64,41.59,41.62,4200.0,41.62,41.64,41.59,41.62,4200.0
2014-11-10 15:20:00,41.61,41.64,41.55,41.59,18300.0,41.61,41.64,41.55,41.59,18300.0
2014-11-10 15:30:00,41.63,41.63,41.57,41.6,5900.0,41.63,41.63,41.57,41.6,5900.0
2014-11-10 15:40:00,41.65,41.71,41.62,41.71,10000.0,41.65,41.71,41.62,41.71,10000.0
2014-11-10 15:50:00,41.71,41.72,41.65,41.66,32500.0,41.71,41.72,41.65,41.66,32500.0
2014-11-11 09:30:00,41.68,41.8,41.44,41.48,25700.0,41.68,41.8,41.44,41.48,25700.0
2014-11-11 09:40:00,41.44,41.79,41.44,41.63,32400.0,41.44,41.79,41.44,41.63,32400.0
2014-11-11 09:50:00,41.63,41.68,41.52,41.52,4400.0,41.63,41.68,41.52,41.52,4400.0
2014-11-11 10:00:00,41.51,41.57,41.49,41.53,2200.0,41.51,41.57,41.49,41.53,2200.0
2014-11-11 10:10:00,41.54,41.59,41.51,41.51,2200.0,41.54,41.59,41.51,41.51,2200.0
2014-11-11 10:20:00,41.57,41.73,41.55,41.68,3300.0,41.57,41.73,41.55,41.68,3300.0
2014-11-11 10:30:00,41.72,41.77,41.43,41.49,22200.0,41.72,41.77,41.43,41.49,22200.0
2014-11-11 10:40:00,41.47,41.52,41.15,41.26,21700.0,41.47,41.52,41.15,41.26,21700.0
2014-11-11 10:50:00,41.31,41.61,41.28,41.53,7300.0,41.31,41.61,41.28,41.53,7300.0
2014-11-11 11:00:00,41.5,41.6,41.5,41.6,1500.0,41.5,41.6,41.5,41.6,1500.0
2014-11-11 11:10:00,41.61,41.72,41.61,41.7,3800.0,41.61,41.72,41.61,41.7,3800.0
2014-11-11 11:20:00,41.72,41.72,41.65,41.65,2300.0,41.72,41.72,41.65,41.65,2300.0
2014-11-11 11:30:00,41.58,41.58,41.55,41.55,2200.0,41.58,41.58,41.55,41.55,2200.0
2014-11-11 11:40:00,41.56,41.56,41.53,41.53,700.0,41.56,41.56,41.53,41.53,700.0
2014-11-11 11:50:00,41.54,41.61,41.52,41.57,10900.0,41.54,41.61,41.52,41.57,10900.0
2014-11-11 12:00:00,41.57,41.58,41.51,41.52,1500.0,41.57,41.58,41.51,41.52,1500.0
2014-11-11 12:10:00,41.52,41.59,41.52,41.54,2300.0,41.52,41.59,41.52,41.54,2300.0
2014-11-11 12:20:00,41.54,41.58,41.5,41.54,2700.0,41.54,41.58,41.5,41.54,2700.0
2014-11-11 12:30:00,41.56,41.61,41.56,41.6,1800.0,41.56,41.61,41.56,41.6,1800.0
2014-11-11 12:40:00,41.62,41.69,41.62,41.64,1900.0,41.62,41.69,41.62,41.64,1900.0
2014-11-11 12:50:00,41.64,41.64,41.59,41.59,2000.0,41.64,41.64,41.59,41.59,2000.0
2014-11-11 13:00:00,41.59,41.59,41.47,41.48,2700.0,41.59,41.59,41.47,41.48,2700.0
2014-11-11 13:10:00,41.49,41.61,41.49,41.61,6600.0,41.49,41.61,41.49,41.61,6600.0
2014-11-11 13:20:00,41.61,41.63,41.55,41.59,3000.0,41.61,41.63,41.55,41.59,3000.0
2014-11-11 13:30:00,41.56,41.62,41.56,41.6,2400.0,41.56,41.62,41.56,41.6,2400.0
2014-11-11 13:40:00,41.62,41.66,41.58,41.58,3200.0,41.62,41.66,41.58,41.58,3200.0
2014-11-11 13:50:00,41.59,41.63,41.59,41.61,3200.0,41.59,41.63,41.59,41.61,3200.0
2014-11-11 14:00:00,41.63,41.67,41.59,41.63,2200.0,41.63,41.67,41.59,41.63,2200.0
2014-11-11 14:10:00,41.64,41.68,41.64,41.65,1100.0,41.64,41.68,41.64,41.65,1100.0
2014-11-11 14:20:00,41.68,41.68,41.56,41.56,3000.0,41.68,41.68,41.56,41.56,3000.0
2014-11-11 14:30:00,41.59,41.67,41.59,41.67,3400.0,41.59,41.67,41.59,41.67,3400.0
2014-11-11 14:40:00,41.67,41.67,41.62,41.64,2100.0,41.67,41.67,41.62,41.64,2100.0
2014-11-11 14:50:00,41.64,41.66,41.62,41.62,2500.0,41.64,41.66,41.62,41.62,2500.0
2014-11-11 15:00:00,41.63,41.65,41.63,41.65,1800.0,41.63,41.65,41.63,41.65,1800.0
2014-11-11 15:10:00,41.65,41.67,41.64,41.66,2300.0,41.65,41.67,41.64,41.66,2300.0
2014-11-11 15:20:00,41.66,41.68,41.63,41.65,3300.0,41.66,41.68,41.63,41.65,3300.0
2014-11-11 15:30:00,41.64,41.67,41.57,41.62,6400.0,41.64,41.67,41.57,41.62,6400.0
2014-11-11 15:40:00,41.63,41.66,41.6,41.62,11600.0,41.63,41.66,41.6,41.62,11600.0
2014-11-11 15:50:00,41.62,41.62,41.51,41.57,21800.0,41.62,41.62,41.51,41.57,21800.0
2014-11-12 09:30:00,41.64,41.87,41.52,41.87,18300.0,41.64,41.87,41.52,41.87,18300.0
2014-11-12 09:40:00,41.89,42.03,41.83,42.03,1300.0,41.89,42.03,41.83,42.03,1300.0
2014-11-12 09:50:00,42.03,42.07,42.01,42.07,4100.0,42.03,42.07,42.01,42.07,4100.0
2014-11-12 10:00:00,42.06,42.14,42.06,42.11,2400.0,42.06,42.14,42.06,42.11,2400.0
2014-11-12 10:10:00,42.12,42.12,42.07,42.11,2200.0,42.12,42.12,42.07,42.11,2200.0
2014-11-12 10:20:00,42.1,42.12,42.08,42.1,3300.0,42.1,42.12,42.08,42.1,3300.0
2014-11-12 10:30:00,42.09,42.13,42.09,42.13,1000.0,42.09,42.13,42.09,42.13,1000.0
2014-11-12 10:40:00,42.1,42.14,42.09,42.1,1500.0,42.1,42.14,42.09,42.1,1500.0
2014-11-12 10:50:00,42.12,42.12,42.09,42.1,1100.0,42.12,42.12,42.09,42.1,1100.0
2014-11-12 11:00:00,42.11,42.31,42.11,42.31,4600.0,42.11,42.31,42.11,42.31,4600.0
2014-11-12 11:10:00,42.3,42.35,42.28,42.34,4200.0,42.3,42.35,42.28,42.34,4200.0
2014-11-12 11:20:00,42.34,42.42,42.34,42.34,2600.0,42.34,42.42,42.34,42.34,2600.0
2014-11-12 11:30:00,42.35,42.37,42.35,42.37,800.0,42.35,42.37,42.35,42.37,800.0
2014-11-12 11:40:00,42.35,42.38,42.35,42.35,2100.0,42.35,42.38,42.35,42.35,2100.0
2014-11-12 11:50:00,42.36,42.37,42.35,42.35,1000.0,42.36,42.37,42.35,42.35,1000.0
2014-11-12 12:00:00,42.36,42.42,42.34,42.42,1300.0,42.36,42.42,42.34,42.42,1300.0
2014-11-12 12:10:00,42.39,42.43,42.35,42.43,1400.0,42.39,42.43,42.35,42.43,1400.0
2014-11-12 12:20:00,42.44,42.56,42.44,42.56,3100.0,42.44,42.56,42.44,42.56,3100.0
2014-11-12 12:30:00,42.55,42.7,42.5,42.65,15400.0,42.55,42.7,42.5,42.65,15400.0
2014-11-12 12:40:00,42.65,42.65,42.56,42.61,2100.0,42.65,42.65,42.56,42.61,2100.0
2014-11-12 12:50:00,42.6,42.75,42.59,42.74,7400.0,42.6,42.75,42.59,42.74,7400.0
2014-11-12 13:00:00,42.74,42.81,42.71,42.71,5300.0,42.74,42.81,42.71,42.71,5300.0
2014-11-12 13:10:00,42.68,42.71,42.68,42.71,3400.0,42.68,42.71,42.68,42.71,3400.0
2014-11-12 13:20:00,42.74,42.97,42.73,42.97,12000.0,42.74,42.97,42.73,42.97,12000.0
2014-11-12 13:30:00,42.97,42.97,42.86,42.87,3700.0,42.97,42.97,42.86,42.87,3700.0
2014-11-12 13:40:00,42.85,42.91,42.85,42.91,2200.0,42.85,42.91,42.85,42.91,2200.0
2014-11-12 13:50:00,42.89,42.91,42.87,42.88,3800.0,42.89,42.91,42.87,42.88,3800.0
2014-11-12 14:00:00,42.85,42.85,42.59,42.61,6100.0,42.85,42.85,42.59,42.61,6100.0
2014-11-12 14:10:00,42.56,42.61,42.56,42.59,2900.0,42.56,42.61,42.56,42.59,2900.0
2014-11-12 14:20:00,42.59,42.64,42.51,42.64,5700.0,42.59,42.64,42.51,42.64,5700.0
2014-11-12 14:30:00,42.61,42.62,42.55,42.55,3200.0,42.61,42.62,42.55,42.55,3200.0
2014-11-12 14:40:00,42.54,42.56,42.48,42.53,4600.0,42.54,42.56,42.48,42.53,4600.0
2014-11-12 14:50:00,42.53,42.62,42.51,42.53,3600.0,42.53,42.62,42.51,42.53,3600.0
2014-11-12 15:00:00,42.51,42.65,42.5,42.64,4200.0,42.51,42.65,42.5,42.64,4200.0
2014-11-12 15:10:00,42.65,42.68,42.65,42.65,5600.0,42.65,42.68,42.65,42.65,5600.0
2014-11-12 15:20:00,42.65,42.69,42.5,42.68,11800.0,42.65,42.69,42.5,42.68,11800.0
2014-11-12 15:30:00,42.69,42.69,42.58,42.69,9800.0,42.69,42.69,42.58,42.69,9800.0
2014-11-12 15:40:00,42.68,42.77,42.62,42.64,15600.0,42.68,42.77,42.62,42.64,15600.0
2014-11-12 15:50:00,42.67,42.78,42.66,42.74,24600.0,42.67,42.78,42.66,42.74,24600.0
2014-11-13 09:30:00,42.69,42.76,42.62,42.76,1900.0,42.69,42.76,42.62,42.76,1900.0
2014-11-13 09:40:00,42.87,42.88,42.73,42.88,1100.0,42.87,42.88,42.73,42.88,1100.0
2014-11-13 09:50:00,42.88,42.88,42.49,42.49,12200.0,42.88,42.88,42.49,42.49,12200.0
2014-11-13 10:00:00,42.45,42.54,42.32,42.34,7200.0,42.45,42.54,42.32,42.34,7200.0
2014-11-13 10:10:00,42.32,42.4,42.14,42.4,13900.0,42.32,42.4,42.14,42.4,13900.0
2014-11-13 10:20:00,42.32,42.4,42.32,42.36,3800.0,42.32,42.4,42.32,42.36,3800.0
2014-11-13 10:30:00,42.38,42.4,42.26,42.34,34600.0,42.38,42.4,42.26,42.34,34600.0
2014-11-13 10:40:00,42.32,42.32,42.2,42.29,2900.0,42.32,42.32,42.2,42.29,2900.0
2014-11-13 10:50:00,42.31,42.34,42.25,42.3,3800.0,42.31,42.34,42.25,42.3,3800.0
2014-11-13 11:00:00,42.21,42.22,42.08,42.08,3100.0,42.21,42.22,42.08,42.08,3100.0
2014-11-13 11:10:00,42.08,42.08,42.0,42.02,2600.0,42.08,42.08,42.0,42.02,2600.0
2014-11-13 11:20:00,42.02,42.03,41.89,41.91,13500.0,42.02,42.03,41.89,41.91,13500.0
2014-11-13 11:30:00,41.92,41.93,41.8,41.8,4600.0,41.92,41.93,41.8,41.8,4600.0
2014-11-13 11:40:00,41.79,41.88,41.78,41.85,1500.0,41.79,41.88,41.78,41.85,1500.0
2014-11-13 11:50:00,41.82,41.97,41.79,41.86,13100.0,41.82,41.97,41.79,41.86,13100.0
2014-11-13 12:00:00,41.88,41.95,41.76,41.94,14400.0,41.88,41.95,41.76,41.94,14400.0
2014-11-13 12:10:00,41.95,41.96,41.88,41.92,3400.0,41.95,41.96,41.88,41.92,3400.0
2014-11-13 12:20:00,41.89,41.95,41.84,41.9,8200.0,41.89,41.95,41.84,41.9,8200.0
2014-11-13 12:30:00,41.91,41.96,41.89,41.91,4200.0,41.91,41.96,41.89,41.91,4200.0
2014-11-13 12:40:00,41.95,41.98,41.89,41.89,1500.0,41.95,41.98,41.89,41.89,1500.0
2014-11-13 12:50:00,41.86,41.93,41.86,41.93,1200.0,41.86,41.93,41.86,41.93,1200.0
2014-11-13 13:00:00,41.89,41.93,41.86,41.92,4700.0,41.89,41.93,41.86,41.92,4700.0
2014-11-13 13:10:00,41.9,41.93,41.86,41.93,3400.0,41.9,41.93,41.86,41.93,3400.0
2014-11-13 13:20:00,41.9,41.94,41.88,41.93,3900.0,41.9,41.94,41.88,41.93,3900.0
2014-11-13 13:30:00,41.94,41.94,41.87,41.92,5600.0,41.94,41.94,41.87,41.92,5600.0
2014-11-13 13:40:00,41.95,42.0,41.94,41.99,3500.0,41.95,42.0,41.94,41.99,3500.0
2014-11-13 13:50:00,41.99,42.06,41.98,42.04,1100.0,41.99,42.06,41.98,42.04,1100.0
2014-11-13 14:00:00,42.03,42.15,41.97,42.1,8600.0,42.03,42.15,41.97,42.1,8600.0
2014-11-13 14:10:00,42.12,42.15,42.1,42.13,6900.0,42.12,42.15,42.1,42.13,6900.0
2014-11-13 14:20:00,42.11,42.22,42.11,42.21,2800.0,42.11,42.22,42.11,42.21,2800.0
2014-11-13 14:30:00,42.22,42.22,42.12,42.12,2500.0,42.22,42.22,42.12,42.12,2500.0
2014-11-13 14:40:00,42.13,42.21,42.1,42.21,7600.0,42.13,42.21,42.1,42.21,7600.0
2014-11-13 14:50:00,42.21,42.24,42.12,42.12,3500.0,42.21,42.24,42.12,42.12,3500.0
2014-11-13 15:00:00,42.12,42.19,42.1,42.19,5400.0,42.12,42.19,42.1,42.19,5400.0
2014-11-13 15:10:00,42.19,42.2,42.1,42.1,3200.0,42.19,42.2,42.1,42.1,3200.0
2014-11-13 15:20:00,42.1,42.14,42.1,42.1,3800.0,42.1,42.14,42.1,42.1,3800.0
2014-11-13 15:30:00,42.1,42.22,42.1,42.22,5800.0,42.1,42.22,42.1,42.22,5800.0
2014-11-13 15:40:00,42.2,42.25,42.16,42.18,7400.0,42.2,42.25,42.16,42.18,7400.0
2014-11-13 15:50:00,42.19,42.29,42.19,42.25,15100.0,42.19,42.29,42.19,42.25,15100.0
2014-11-14 09:30:00,42.17,42.21,41.7,41.75,11300.0,42.17,42.21,41.7,41.75,11300.0
2014-11-14 09:40:00,41.75,41.75,41.65,41.67,33900.0,41.75,41.75,41.65,41.67,33900.0
2014-11-14 09:50:00,41.67,41.79,41.66,41.75,6000.0,41.67,41.79,41.66,41.75,6000.0
2014-11-14 10:00:00,41.75,41.76,41.65,41.71,7500.0,41.75,41.76,41.65,41.71,7500.0
2014-11-14 10:10:00,41.74,41.81,41.64,41.69,43000.0,41.74,41.81,41.64,41.69,43000.0
2014-11-14 10:20:00,41.69,41.75,41.63,41.67,36100.0,41.69,41.75,41.63,41.67,36100.0
2014-11-14 10:30:00,41.67,41.68,41.39,41.4,27100.0,41.67,41.68,41.39,41.4,27100.0
2014-11-14 10:40:00,41.4,41.41,41.34,41.39,6100.0,41.4,41.41,41.34,41.39,6100.0
2014-11-14 10:50:00,41.4,42.2,41.4,42.2,31200.0,41.4,42.2,41.4,42.2,31200.0
2014-11-14 11:00:00,42.17,42.22,42.06,42.19,13500.0,42.17,42.22,42.06,42.19,13500.0
2014-11-14 11:10:00,42.19,42.27,42.08,42.25,23700.0,42.19,42.27,42.08,42.25,23700.0
2014-11-14 11:20:00,42.26,42.27,42.22,42.25,7000.0,42.26,42.27,42.22,42.25,7000.0
2014-11-14 11:30:00,42.24,42.24,42.12,42.13,5800.0,42.24,42.24,42.12,42.13,5800.0
2014-11-14 11:40:00,42.11,42.12,42.04,42.07,7700.0,42.11,42.12,42.04,42.07,7700.0
2014-11-14 11:50:00,42.07,42.07,41.94,42.01,9500.0,42.07,42.07,41.94,42.01,9500.0
2014-11-14 12:00:00,42.03,42.06,42.03,42.05,19200.0,42.03,42.06,42.03,42.05,19200.0
2014-11-14 12:10:00,42.05,42.06,41.9,41.9,4800.0,42.05,42.06,41.9,41.9,4800.0
2014-11-14 12:20:00,41.91,41.97,41.78,41.97,7400.0,41.91,41.97,41.78,41.97,7400.0
2014-11-14 12:30:00,41.96,42.05,41.96,42.01,5000.0,41.96,42.05,41.96,42.01,5000.0
2014-11-14 12:40:00,41.99,42.0,41.97,41.99,2400.0,41.99,42.0,41.97,41.99,2400.0
2014-11-14 12:50:00,42.0,42.09,42.0,42.06,1800.0,42.0,42.09,42.0,42.06,1800.0
2014-11-14 13:00:00,42.13,42.13,42.11,42.12,2000.0,42.13,42.13,42.11,42.12,2000.0
2014-11-14 13:10:00,42.16,42.21,42.15,42.17,2800.0,42.16,42.21,42.15,42.17,2800.0
2014-11-14 13:20:00,42.15,42.17,42.12,42.17,5600.0,42.15,42.17,42.12,42.17,5600.0
2014-11-14 13:30:00,42.17,42.26,42.17,42.26,3300.0,42.17,42.26,42.17,42.26,3300.0
2014-11-14 13:40:00,42.24,42.35,42.2,42.21,18400.0,42.24,42.35,42.2,42.21,18400.0
2014-11-14 13:50:00,42.19,42.25,42.04,42.04,12900.0,42.19,42.25,42.04,42.04,12900.0
2014-11-14 14:00:00,42.03,42.07,41.89,42.0,6200.0,42.03,42.07,41.89,42.0,6200.0
2014-11-14 14:10:00,42.02,42.24,42.02,42.21,5200.0,42.02,42.24,42.02,42.21,5200.0
2014-11-14 14:20:00,42.22,42.29,42.04,42.13,15000.0,42.22,42.29,42.04,42.13,15000.0
2014-11-14 14:30:00,42.14,42.3,42.14,42.3,3000.0,42.14,42.3,42.14,42.3,3000.0
2014-11-14 14:40:00,42.3,42.39,42.3,42.39,5000.0,42.3,42.39,42.3,42.39,5000.0
2014-11-14 14:50:00,42.38,42.42,42.28,42.36,5400.0,42.38,42.42,42.28,42.36,5400.0
2014-11-14 15:00:00,42.39,42.46,42.39,42.44,7600.0,42.39,42.46,42.39,42.44,7600.0
2014-11-14 15:10:00,42.43,42.48,42.4,42.42,8100.0,42.43,42.48,42.4,42.42,8100.0
2014-11-14 15:20:00,42.44,42.44,42.38,42.41,15600.0,42.44,42.44,42.38,42.41,15600.0
2014-11-14 15:30:00,42.41,42.42,42.37,42.38,5500.0,42.41,42.42,42.37,42.38,5500.0
2014-11-14 15:40:00,42.4,42.4,42.29,42.34,5500.0,42.4,42.4,42.29,42.34,5500.0
2014-11-14 15:50:00,42.31,42.31,42.18,42.29,17500.0,42.31,42.31,42.18,42.29,17500.0
2014-11-17 09:30:00,42.22,42.22,42.05,42.08,2300.0,42.22,42.22,42.05,42.08,2300.0
2014-11-17 09:40:00,42.11,42.11,42.11,42.11,100.0,42.11,42.11,42.11,42.11,100.0
2014-11-17 09:50:00,42.13,42.18,41.98,41.98,28400.0,42.13,42.18,41.98,41.98,28400.0
2014-11-17 10:00:00,42.06,42.07,41.96,41.99,10700.0,42.06,42.07,41.96,41.99,10700.0
2014-11-17 10:10:00,42.01,42.06,41.95,42.04,4700.0,42.01,42.06,41.95,42.04,4700.0
2014-11-17 10:20:00,42.0,42.07,41.98,42.07,3300.0,42.0,42.07,41.98,42.07,3300.0
2014-11-17 10:30:00,42.02,42.15,42.02,42.11,18800.0,42.02,42.15,42.02,42.11,18800.0
2014-11-17 10:40:00,42.12,42.12,41.99,42.04,7800.0,42.12,42.12,41.99,42.04,7800.0
2014-11-17 10:50:00,42.02,42.11,41.98,42.11,3300.0,42.02,42.11,41.98,42.11,3300.0
2014-11-17 11:00:00,42.09,42.09,42.0,42.02,6100.0,42.09,42.09,42.0,42.02,6100.0
2014-11-17 11:10:00,42.01,42.05,41.95,42.03,12500.0,42.01,42.05,41.95,42.03,12500.0
2014-11-17 11:20:00,42.05,42.05,41.96,42.02,9600.0,42.05,42.05,41.96,42.02,9600.0
2014-11-17 11:30:00,42.0,42.08,41.98,42.0,4400.0,42.0,42.08,41.98,42.0,4400.0
2014-11-17 11:40:00,42.02,42.09,42.02,42.09,2000.0,42.02,42.09,42.02,42.09,2000.0
2014-11-17 11:50:00,42.15,42.25,42.12,42.25,7200.0,42.15,42.25,42.12,42.25,7200.0
2014-11-17 12:00:00,42.25,42.34,42.25,42.33,10800.0,42.25,42.34,42.25,42.33,10800.0
2014-11-17 12:10:00,42.34,42.46,42.31,42.44,6000.0,42.34,42.46,42.31,42.44,6000.0
2014-11-17 12:20:00,42.44,42.49,42.42,42.49,3200.0,42.44,42.49,42.42,42.49,3200.0
2014-11-17 12:30:00,42.5,42.5,42.34,42.34,2100.0,42.5,42.5,42.34,42.34,2100.0
2014-11-17 12:40:00,42.38,42.44,42.38,42.38,3500.0,42.38,42.44,42.38,42.38,3500.0
2014-11-17 12:50:00,42.36,42.42,42.36,42.37,3400.0,42.36,42.42,42.36,42.37,3400.0
2014-11-17 13:00:00,42.36,42.36,42.3,42.32,2000.0,42.36,42.36,42.3,42.32,2000.0
2014-11-17 13:10:00,42.3,42.42,42.3,42.37,1000.0,42.3,42.42,42.3,42.37,1000.0
2014-11-17 13:20:00,42.4,42.57,42.35,42.57,6700.0,42.4,42.57,42.35,42.57,6700.0
2014-11-17 13:30:00,42.55,42.57,42.51,42.54,2500.0,42.55,42.57,42.51,42.54,2500.0
2014-11-17 13:40:00,42.52,42.58,42.44,42.44,4300.0,42.52,42.58,42.44,42.44,4300.0
2014-11-17 13:50:00,42.45,42.45,42.41,42.41,400.0,42.45,42.45,42.41,42.41,400.0
2014-11-17 14:00:00,42.42,42.44,42.38,42.41,2200.0,42.42,42.44,42.38,42.41,2200.0
2014-11-17 14:10:00,42.38,42.4,42.37,42.37,3200.0,42.38,42.4,42.37,42.37,3200.0
2014-11-17 14:20:00,42.37,42.37,42.31,42.31,2000.0,42.37,42.37,42.31,42.31,2000.0
2014-11-17 14:30:00,42.32,42.37,42.31,42.31,1900.0,42.32,42.37,42.31,42.31,1900.0
2014-11-17 14:40:00,42.37,42.37,42.33,42.33,300.0,42.37,42.37,42.33,42.33,300.0
2014-11-17 14:50:00,42.34,42.35,42.28,42.29,5500.0,42.34,42.35,42.28,42.29,5500.0
2014-11-17 15:00:00,42.29,42.32,42.23,42.24,3600.0,42.29,42.32,42.23,42.24,3600.0
2014-11-17 15:10:00,42.23,42.24,42.21,42.24,2900.0,42.23,42.24,42.21,42.24,2900.0
2014-11-17 15:20:00,42.24,42.31,42.23,42.29,7300.0,42.24,42.31,42.23,42.29,7300.0
2014-11-17 15:30:00,42.29,42.3,42.23,42.28,6500.0,42.29,42.3,42.23,42.28,6500.0
2014-11-17 15:40:00,42.29,42.31,42.26,42.27,7300.0,42.29,42.31,42.26,42.27,7300.0
2014-11-17 15:50:00,42.27,42.29,42.21,42.22,20800.0,42.27,42.29,42.21,42.22,20800.0
2014-11-18 09:30:00,41.99,42.0,41.75,41.98,33700.0,41.99,42.0,41.75,41.98,33700.0
2014-11-18 09:40:00,41.98,42.56,41.94,42.56,16300.0,41.98,42.56,41.94,42.56,16300.0
2014-11-18 09:50:00,42.69,42.7,42.49,42.5,4900.0,42.69,42.7,42.49,42.5,4900.0
2014-11-18 10:00:00,42.51,42.56,42.26,42.26,12500.0,42.51,42.56,42.26,42.26,12500.0
2014-11-18 10:10:00,42.27,42.3,42.14,42.14,6700.0,42.27,42.3,42.14,42.14,6700.0
2014-11-18 10:20:00,42.1,42.15,42.08,42.08,5600.0,42.1,42.15,42.08,42.08,5600.0
2014-11-18 10:30:00,42.07,42.07,41.87,41.88,5100.0,42.07,42.07,41.87,41.88,5100.0
2014-11-18 10:40:00,41.88,41.88,41.76,41.76,13900.0,41.88,41.88,41.76,41.76,13900.0
2014-11-18 10:50:00,41.76,41.76,41.47,41.5,23000.0,41.76,41.76,41.47,41.5,23000.0
2014-11-18 11:00:00,41.49,41.54,41.48,41.53,15600.0,41.49,41.54,41.48,41.53,15600.0
2014-11-18 11:10:00,41.52,41.52,41.33,41.34,10600.0,41.52,41.52,41.33,41.34,10600.0
2014-11-18 11:20:00,41.35,41.39,41.31,41.39,6600.0,41.35,41.39,41.31,41.39,6600.0
2014-11-18 11:30:00,41.39,41.43,41.37,41.43,7400.0,41.39,41.43,41.37,41.43,7400.0
2014-11-18 11:40:00,41.43,41.55,41.42,41.52,27900.0,41.43,41.55,41.42,41.52,27900.0
2014-11-18 11:50:00,41.52,41.65,41.52,41.58,19400.0,41.52,41.65,41.52,41.58,19400.0
2014-11-18 12:00:00,41.58,41.72,41.56,41.71,9500.0,41.58,41.72,41.56,41.71,9500.0
2014-11-18 12:10:00,41.72,41.72,41.6,41.64,16200.0,41.72,41.72,41.6,41.64,16200.0
2014-11-18 12:20:00,41.64,41.68,41.58,41.68,10000.0,41.64,41.68,41.58,41.68,10000.0
2014-11-18 12:30:00,41.67,41.7,41.64,41.64,9600.0,41.67,41.7,41.64,41.64,9600.0
2014-11-18 12:40:00,41.65,41.74,41.64,41.69,25000.0,41.65,41.74,41.64,41.69,25000.0
2014-11-18 12:50:00,41.7,41.71,41.68,41.7,4900.0,41.7,41.71,41.68,41.7,4900.0
2014-11-18 13:00:00,41.69,41.69,41.66,41.66,4500.0,41.69,41.69,41.66,41.66,4500.0
2014-11-18 13:10:00,41.69,41.69,41.63,41.63,5200.0,41.69,41.69,41.63,41.63,5200.0
2014-11-18 13:20:00,41.63,41.63,41.52,41.57,20800.0,41.63,41.63,41.52,41.57,20800.0
2014-11-18 13:30:00,41.55,41.66,41.54,41.6,25200.0,41.55,41.66,41.54,41.6,25200.0
2014-11-18 13:40:00,41.6,41.65,41.58,41.65,14300.0,41.6,41.65,41.58,41.65,14300.0
2014-11-18 13:50:00,41.65,41.7,41.62,41.7,18600.0,41.65,41.7,41.62,41.7,18600.0
2014-11-18 14:00:00,41.7,41.7,41.66,41.67,3000.0,41.7,41.7,41.66,41.67,3000.0
2014-11-18 14:10:00,41.68,41.71,41.66,41.7,9000.0,41.68,41.71,41.66,41.7,9000.0
2014-11-18 14:20:00,41.68,41.7,41.64,41.65,10900.0,41.68,41.7,41.64,41.65,10900.0
2014-11-18 14:30:00,41.65,41.66,41.64,41.65,18100.0,41.65,41.66,41.64,41.65,18100.0
2014-11-18 14:40:00,41.65,41.68,41.62,41.68,11400.0,41.65,41.68,41.62,41.68,11400.0
2014-11-18 14:50:00,41.68,41.71,41.64,41.65,38900.0,41.68,41.71,41.64,41.65,38900.0
2014-11-18 15:00:00,41.64,41.67,41.63,41.63,10800.0,41.64,41.67,41.63,41.63,10800.0
2014-11-18 15:10:00,41.61,41.63,41.52,41.53,18800.0,41.61,41.63,41.52,41.53,18800.0
2014-11-18 15:20:00,41.52,41.53,41.44,41.48,43400.0,41.52,41.53,41.44,41.48,43400.0
2014-11-18 15:30:00,41.48,41.48,41.42,41.45,34000.0,41.48,41.48,41.42,41.45,34000.0
2014-11-18 15:40:00,41.45,41.46,41.27,41.32,26600.0,41.45,41.46,41.27,41.32,26600.0
2014-11-18 15:50:00,41.31,41.33,41.12,41.33,61700.0,41.31,41.33,41.12,41.33,61700.0
2014-11-19 09:30:00,41.42,41.63,41.03,41.58,18000.0,41.42,41.63,41.03,41.58,18000.0
2014-11-19 09:40:00,41.53,41.53,41.4,41.47,8100.0,41.53,41.53,41.4,41.47,8100.0
2014-11-19 09:50:00,41.48,41.48,41.3,41.38,3400.0,41.48,41.48,41.3,41.38,3400.0
2014-11-19 10:00:00,41.37,41.43,41.37,41.43,1300.0,41.37,41.43,41.37,41.43,1300.0
2014-11-19 10:10:00,41.41,41.51,41.38,41.45,4300.0,41.41,41.51,41.38,41.45,4300.0
2014-11-19 10:20:00,41.46,41.5,41.46,41.47,800.0,41.46,41.5,41.46,41.47,800.0
2014-11-19 10:30:00,41.48,41.65,41.46,41.47,4800.0,41.48,41.65,41.46,41.47,4800.0
2014-11-19 10:40:00,41.45,41.46,41.26,41.29,4000.0,41.45,41.46,41.26,41.29,4000.0
2014-11-19 10:50:00,41.22,41.26,41.14,41.15,1400.0,41.22,41.26,41.14,41.15,1400.0
2014-11-19 11:00:00,41.13,41.32,41.12,41.32,5800.0,41.13,41.32,41.12,41.32,5800.0
2014-11-19 11:10:00,41.35,41.35,41.3,41.34,1500.0,41.35,41.35,41.3,41.34,1500.0
2014-11-19 11:20:00,41.35,41.35,41.32,41.35,5600.0,41.35,41.35,41.32,41.35,5600.0
2014-11-19 11:30:00,41.32,41.33,41.27,41.31,5600.0,41.32,41.33,41.27,41.31,5600.0
2014-11-19 11:40:00,41.3,41.38,41.3,41.33,4300.0,41.3,41.38,41.3,41.33,4300.0
2014-11-19 11:50:00,41.35,41.35,41.34,41.34,3400.0,41.35,41.35,41.34,41.34,3400.0
2014-11-19 12:00:00,41.34,41.35,41.34,41.35,4800.0,41.34,41.35,41.34,41.35,4800.0
2014-11-19 12:10:00,41.35,41.45,41.34,41.45,3600.0,41.35,41.45,41.34,41.45,3600.0
2014-11-19 12:20:00,41.44,41.5,41.44,41.49,1600.0,41.44,41.5,41.44,41.49,1600.0
2014-11-19 12:30:00,41.49,41.55,41.49,41.53,2200.0,41.49,41.55,41.49,41.53,2200.0
2014-11-19 12:40:00,41.54,41.59,41.54,41.58,2000.0,41.54,41.59,41.54,41.58,2000.0
2014-11-19 12:50:00,41.57,41.63,41.57,41.62,1500.0,41.57,41.63,41.57,41.62,1500.0
2014-11-19 13:00:00,41.61,41.63,41.6,41.63,1200.0,41.61,41.63,41.6,41.63,1200.0
2014-11-19 13:10:00,41.63,41.63,41.61,41.62,1900.0,41.63,41.63,41.61,41.62,1900.0
2014-11-19 13:20:00,41.61,41.62,41.53,41.54,4900.0,41.61,41.62,41.53,41.54,4900.0
2014-11-19 13:30:00,41.53,41.57,41.51,41.57,4300.0,41.53,41.57,41.51,41.57,4300.0
2014-11-19 13:40:00,41.55,41.56,41.51,41.51,3000.0,41.55,41.56,41.51,41.51,3000.0
2014-11-19 13:50:00,41.5,41.51,41.47,41.48,1700.0,41.5,41.51,41.47,41.48,1700.0
2014-11-19 14:00:00,41.48,41.62,41.48,41.55,2800.0,41.48,41.62,41.48,41.55,2800.0
2014-11-19 14:10:00,41.53,41.56,41.49,41.49,4700.0,41.53,41.56,41.49,41.49,4700.0
2014-11-19 14:20:00,41.48,41.49,41.35,41.37,3100.0,41.48,41.49,41.35,41.37,3100.0
2014-11-19 14:30:00,41.36,41.4,41.27,41.35,6900.0,41.36,41.4,41.27,41.35,6900.0
2014-11-19 14:40:00,41.35,41.35,41.23,41.23,4000.0,41.35,41.35,41.23,41.23,4000.0
2014-11-19 14:50:00,41.23,41.31,41.21,41.27,7000.0,41.23,41.31,41.21,41.27,7000.0
2014-11-19 15:00:00,41.27,41.27,41.18,41.21,14500.0,41.27,41.27,41.18,41.21,14500.0
2014-11-19 15:10:00,41.2,41.21,41.16,41.18,11500.0,41.2,41.21,41.16,41.18,11500.0
2014-11-19 15:20:00,41.18,41.22,41.17,41.22,28600.0,41.18,41.22,41.17,41.22,28600.0
2014-11-19 15:30:00,41.21,41.21,41.16,41.18,14700.0,41.21,41.21,41.16,41.18,14700.0
2014-11-19 15:40:00,41.18,41.18,41.12,41.14,25700.0,41.18,41.18,41.12,41.14,25700.0
2014-11-19 15:50:00,41.14,41.14,41.07,41.09,41100.0,41.14,41.14,41.07,41.09,41100.0
2014-11-20 09:30:00,40.96,41.4,40.73,41.36,28700.0,40.96,41.4,40.73,41.36,28700.0
2014-11-20 09:40:00,41.35,41.42,41.35,41.42,2100.0,41.35,41.42,41.35,41.42,2100.0
2014-11-20 09:50:00,41.43,41.45,41.4,41.43,27500.0,41.43,41.45,41.4,41.43,27500.0
2014-11-20 10:00:00,41.41,41.67,41.41,41.66,15700.0,41.41,41.67,41.41,41.66,15700.0
2014-11-20 10:10:00,41.64,41.67,41.6,41.63,6200.0,41.64,41.67,41.6,41.63,6200.0
2014-11-20 10:20:00,41.61,41.85,41.61,41.85,10400.0,41.61,41.85,41.61,41.85,10400.0
2014-11-20 10:30:00,41.82,41.84,41.79,41.79,2500.0,41.82,41.84,41.79,41.79,2500.0
2014-11-20 10:40:00,41.78,41.82,41.77,41.82,8900.0,41.78,41.82,41.77,41.82,8900.0
2014-11-20 10:50:00,41.81,41.81,41.77,41.78,13300.0,41.81,41.81,41.77,41.78,13300.0
2014-11-20 11:00:00,41.8,41.87,41.79,41.87,7400.0,41.8,41.87,41.79,41.87,7400.0
2014-11-20 11:10:00,41.87,42.07,41.86,42.07,22200.0,41.87,42.07,41.86,42.07,22200.0
2014-11-20 11:20:00,42.08,42.25,42.08,42.25,21100.0,42.08,42.25,42.08,42.25,21100.0
2014-11-20 11:30:00,42.24,42.29,42.2,42.28,9900.0,42.24,42.29,42.2,42.28,9900.0
2014-11-20 11:40:00,42.27,42.29,42.23,42.25,6900.0,42.27,42.29,42.23,42.25,6900.0
2014-11-20 11:50:00,42.25,42.29,42.24,42.27,2600.0,42.25,42.29,42.24,42.27,2600.0
2014-11-20 12:00:00,42.29,42.5,42.29,42.47,5500.0,42.29,42.5,42.29,42.47,5500.0
2014-11-20 12:10:00,42.5,42.56,42.44,42.46,14100.0,42.5,42.56,42.44,42.46,14100.0
2014-11-20 12:20:00,42.47,42.59,42.47,42.59,2400.0,42.47,42.59,42.47,42.59,2400.0
2014-11-20 12:30:00,42.59,42.65,42.59,42.61,2800.0,42.59,42.65,42.59,42.61,2800.0
2014-11-20 12:40:00,42.61,42.62,42.47,42.62,4400.0,42.61,42.62,42.47,42.62,4400.0
2014-11-20 12:50:00,42.61,42.62,42.51,42.56,3400.0,42.61,42.62,42.51,42.56,3400.0
2014-11-20 13:00:00,42.55,42.68,42.54,42.66,1900.0,42.55,42.68,42.54,42.66,1900.0
2014-11-20 13:10:00,42.64,42.7,42.63,42.66,3500.0,42.64,42.7,42.63,42.66,3500.0
2014-11-20 13:20:00,42.69,42.69,42.63,42.67,2800.0,42.69,42.69,42.63,42.67,2800.0
2014-11-20 13:30:00,42.67,42.73,42.67,42.71,4200.0,42.67,42.73,42.67,42.71,4200.0
2014-11-20 13:40:00,42.71,42.75,42.7,42.71,2400.0,42.71,42.75,42.7,42.71,2400.0
2014-11-20 13:50:00,42.7,42.75,42.7,42.73,15200.0,42.7,42.75,42.7,42.73,15200.0
2014-11-20 14:00:00,42.72,42.75,42.72,42.75,4900.0,42.72,42.75,42.72,42.75,4900.0
2014-11-20 14:10:00,42.74,42.75,42.74,42.75,2200.0,42.74,42.75,42.74,42.75,2200.0
2014-11-20 14:20:00,42.75,42.75,42.69,42.75,7300.0,42.75,42.75,42.69,42.75,7300.0
2014-11-20 14:30:00,42.72,42.75,42.63,42.64,6400.0,42.72,42.75,42.63,42.64,6400.0
2014-11-20 14:40:00,42.62,42.62,42.43,42.45,6800.0,42.62,42.62,42.43,42.45,6800.0
2014-11-20 14:50:00,42.44,42.44,42.25,42.29,12400.0,42.44,42.44,42.25,42.29,12400.0
2014-11-20 15:00:00,42.3,42.45,42.29,42.44,7900.0,42.3,42.45,42.29,42.44,7900.0
2014-11-20 15:10:00,42.43,42.5,42.42,42.48,4900.0,42.43,42.5,42.42,42.48,4900.0
2014-11-20 15:20:00,42.49,42.59,42.48,42.51,10100.0,42.49,42.59,42.48,42.51,10100.0
2014-11-20 15:30:00,42.53,42.57,42.51,42.53,4700.0,42.53,42.57,42.51,42.53,4700.0
2014-11-20 15:40:00,42.51,42.58,42.43,42.5,14300.0,42.51,42.58,42.43,42.5,14300.0
2014-11-20 15:50:00,42.53,42.57,42.38,42.38,33000.0,42.53,42.57,42.38,42.38,33000.0
2014-11-21 09:30:00,42.99,43.11,42.8,42.9,22500.0,42.99,43.11,42.8,42.9,22500.0
2014-11-21 09:40:00,42.99,43.15,42.98,43.09,11400.0,42.99,43.15,42.98,43.09,11400.0
2014-11-21 09:50:00,43.13,43.13,42.91,43.06,10100.0,43.13,43.13,42.91,43.06,10100.0
2014-11-21 10:00:00,43.06,43.06,42.9,43.02,4600.0,43.06,43.06,42.9,43.02,4600.0
2014-11-21 10:10:00,43.02,43.03,42.97,42.97,2900.0,43.02,43.03,42.97,42.97,2900.0
2014-11-21 10:20:00,42.93,42.96,42.88,42.88,2700.0,42.93,42.96,42.88,42.88,2700.0
2014-11-21 10:30:00,42.89,42.96,42.89,42.96,3900.0,42.89,42.96,42.89,42.96,3900.0
2014-11-21 10:40:00,42.97,42.99,42.93,42.93,2500.0,42.97,42.99,42.93,42.93,2500.0
2014-11-21 10:50:00,42.92,42.96,42.74,42.76,5600.0,42.92,42.96,42.74,42.76,5600.0
2014-11-21 11:00:00,42.73,42.74,42.51,42.53,4900.0,42.73,42.74,42.51,42.53,4900.0
2014-11-21 11:10:00,42.57,42.76,42.54,42.71,4200.0,42.57,42.76,42.54,42.71,4200.0
2014-11-21 11:20:00,42.75,42.77,42.72,42.77,900.0,42.75,42.77,42.72,42.77,900.0
2014-11-21 11:30:00,42.79,42.86,42.5,42.5,9700.0,42.79,42.86,42.5,42.5,9700.0
2014-11-21 11:40:00,42.49,42.49,42.37,42.43,7000.0,42.49,42.49,42.37,42.43,7000.0
2014-11-21 11:50:00,42.39,42.5,42.39,42.43,7600.0,42.39,42.5,42.39,42.43,7600.0
2014-11-21 12:00:00,42.42,42.44,42.31,42.34,5200.0,42.42,42.44,42.31,42.34,5200.0
2014-11-21 12:10:00,42.36,42.4,42.18,42.2,7900.0,42.36,42.4,42.18,42.2,7900.0
2014-11-21 12:20:00,42.2,42.2,42.09,42.1,9200.0,42.2,42.2,42.09,42.1,9200.0
2014-11-21 12:30:00,42.1,42.1,42.02,42.03,12700.0,42.1,42.1,42.02,42.03,12700.0
2014-11-21 12:40:00,42.07,42.08,42.03,42.08,23600.0,42.07,42.08,42.03,42.08,23600.0
2014-11-21 12:50:00,42.08,42.08,41.97,41.98,6700.0,42.08,42.08,41.97,41.98,6700.0
2014-11-21 13:00:00,41.94,42.04,41.94,41.97,7600.0,41.94,42.04,41.94,41.97,7600.0
2014-11-21 13:10:00,41.94,41.97,41.82,41.86,40500.0,41.94,41.97,41.82,41.86,40500.0
2014-11-21 13:20:00,41.86,41.96,41.81,41.83,83300.0,41.86,41.96,41.81,41.83,83300.0
2014-11-21 13:30:00,41.83,42.12,41.8,42.12,8900.0,41.83,42.12,41.8,42.12,8900.0
2014-11-21 13:40:00,42.13,42.26,42.13,42.24,8900.0,42.13,42.26,42.13,42.24,8900.0
2014-11-21 13:50:00,42.22,42.37,42.19,42.27,5700.0,42.22,42.37,42.19,42.27,5700.0
2014-11-21 14:00:00,42.26,42.36,42.16,42.16,5400.0,42.26,42.36,42.16,42.16,5400.0
2014-11-21 14:10:00,42.16,42.19,42.1,42.12,8800.0,42.16,42.19,42.1,42.12,8800.0
2014-11-21 14:20:00,42.12,42.12,41.87,41.87,7000.0,42.12,42.12,41.87,41.87,7000.0
2014-11-21 14:30:00,41.86,41.9,41.81,41.9,9000.0,41.86,41.9,41.81,41.9,9000.0
2014-11-21 14:40:00,41.95,42.28,41.94,42.28,9300.0,41.95,42.28,41.94,42.28,9300.0
2014-11-21 14:50:00,42.24,42.37,42.24,42.35,10000.0,42.24,42.37,42.24,42.35,10000.0
2014-11-21 15:00:00,42.33,42.33,42.16,42.19,13800.0,42.33,42.33,42.16,42.19,13800.0
2014-11-21 15:10:00,42.19,42.19,42.09,42.13,10000.0,42.19,42.19,42.09,42.13,10000.0
2014-11-21 15:20:00,42.13,42.18,42.02,42.1,10100.0,42.13,42.18,42.02,42.1,10100.0
2014-11-21 15:30:00,42.1,42.22,42.06,42.07,14000.0,42.1,42.22,42.06,42.07,14000.0
2014-11-21 15:40:00,42.08,42.23,42.08,42.16,29600.0,42.08,42.23,42.08,42.16,29600.0
2014-11-21 15:50:00,42.18,42.24,42.16,42.23,47300.0,42.18,42.24,42.16,42.23,47300.0
2014-11-24 09:30:00,42.26,42.56,42.26,42.49,2200.0,42.26,42.56,42.26,42.49,2200.0
2014-11-24 09:40:00,42.58,42.59,42.47,42.54,700.0,42.58,42.59,42.47,42.54,700.0
2014-11-24 09:50:00,42.54,42.83,42.5,42.81,16500.0,42.54,42.83,42.5,42.81,16500.0
2014-11-24 10:00:00,42.81,43.13,42.81,43.12,13200.0,42.81,43.13,42.81,43.12,13200.0
2014-11-24 10:10:00,43.18,43.24,43.11,43.23,11200.0,43.18,43.24,43.11,43.23,11200.0
2014-11-24 10:20:00,43.23,43.52,43.21,43.43,27300.0,43.23,43.52,43.21,43.43,27300.0
2014-11-24 10:30:00,43.44,43.5,43.29,43.37,13200.0,43.44,43.5,43.29,43.37,13200.0
2014-11-24 10:40:00,43.36,43.49,43.35,43.42,18300.0,43.36,43.49,43.35,43.42,18300.0
2014-11-24 10:50:00,43.39,43.71,43.39,43.71,5600.0,43.39,43.71,43.39,43.71,5600.0
2014-11-24 11:00:00,43.7,43.84,43.67,43.71,11500.0,43.7,43.84,43.67,43.71,11500.0
2014-11-24 11:10:00,43.71,43.72,43.5,43.5,6600.0,43.71,43.72,43.5,43.5,6600.0
2014-11-24 11:20:00,43.51,43.59,43.48,43.49,4800.0,43.51,43.59,43.48,43.49,4800.0
2014-11-24 11:30:00,43.48,43.5,43.26,43.33,19600.0,43.48,43.5,43.26,43.33,19600.0
2014-11-24 11:40:00,43.36,43.42,43.33,43.4,10200.0,43.36,43.42,43.33,43.4,10200.0
2014-11-24 11:50:00,43.42,43.42,43.29,43.3,3000.0,43.42,43.42,43.29,43.3,3000.0
2014-11-24 12:00:00,43.33,43.36,43.22,43.29,7100.0,43.33,43.36,43.22,43.29,7100.0
2014-11-24 12:10:00,43.29,43.42,43.29,43.42,6800.0,43.29,43.42,43.29,43.42,6800.0
2014-11-24 12:20:00,43.4,43.43,43.22,43.22,7900.0,43.4,43.43,43.22,43.22,7900.0
2014-11-24 12:30:00,43.23,43.25,43.21,43.25,1700.0,43.23,43.25,43.21,43.25,1700.0
2014-11-24 12:40:00,43.28,43.3,43.21,43.21,2100.0,43.28,43.3,43.21,43.21,2100.0
2014-11-24 12:50:00,43.2,43.23,43.06,43.06,3200.0,43.2,43.23,43.06,43.06,3200.0
2014-11-24 13:00:00,43.04,43.09,43.01,43.04,2800.0,43.04,43.09,43.01,43.04,2800.0
2014-11-24 13:10:00,43.03,43.17,43.03,43.1,5600.0,43.03,43.17,43.03,43.1,5600.0
2014-11-24 13:20:00,43.13,43.29,43.12,43.22,19600.0,43.13,43.29,43.12,43.22,19600.0
2014-11-24 13:30:00,43.24,43.39,43.24,43.38,3200.0,43.24,43.39,43.24,43.38,3200.0
2014-11-24 13:40:00,43.38,43.4,43.18,43.25,9200.0,43.38,43.4,43.18,43.25,9200.0
2014-11-24 13:50:00,43.31,43.39,43.31,43.38,1100.0,43.31,43.39,43.31,43.38,1100.0
2014-11-24 14:00:00,43.42,43.66,43.41,43.66,6100.0,43.42,43.66,43.41,43.66,6100.0
2014-11-24 14:10:00,43.67,43.67,43.51,43.56,4200.0,43.67,43.67,43.51,43.56,4200.0
2014-11-24 14:20:00,43.57,43.67,43.55,43.61,4800.0,43.57,43.67,43.55,43.61,4800.0
2014-11-24 14:30:00,43.62,43.72,43.61,43.66,134100.0,43.62,43.72,43.61,43.66,134100.0
2014-11-24 14:40:00,43.69,43.77,43.59,43.77,69900.0,43.69,43.77,43.59,43.77,69900.0
2014-11-24 14:50:00,43.76,43.83,43.75,43.83,7700.0,43.76,43.83,43.75,43.83,7700.0
2014-11-24 15:00:00,43.83,44.11,43.83,44.1,57700.0,43.83,44.11,43.83,44.1,57700.0
2014-11-24 15:10:00,44.09,44.11,43.83,43.88,15500.0,44.09,44.11,43.83,43.88,15500.0
2014-11-24 15:20:00,43.91,44.0,43.87,44.0,5000.0,43.91,44.0,43.87,44.0,5000.0
2014-11-24 15:30:00,43.99,44.09,43.98,44.07,13000.0,43.99,44.09,43.98,44.07,13000.0
2014-11-24 15:40:00,44.08,44.4,44.06,44.37,47200.0,44.08,44.4,44.06,44.37,47200.0
2014-11-24 15:50:00,44.38,44.39,44.2,44.26,92300.0,44.38,44.39,44.2,44.26,92300.0
2014-11-25 09:30:00,44.3,44.58,44.3,44.51,4600.0,44.3,44.58,44.3,44.51,4600.0
2014-11-25 09:40:00,44.58,44.63,44.37,44.47,14000.0,44.58,44.63,44.37,44.47,14000.0
2014-11-25 09:50:00,44.45,44.45,43.91,43.92,14100.0,44.45,44.45,43.91,43.92,14100.0
2014-11-25 10:00:00,43.91,44.0,43.88,43.93,5600.0,43.91,44.0,43.88,43.93,5600.0
2014-11-25 10:10:00,44.0,44.19,43.99,44.0,3200.0,44.0,44.19,43.99,44.0,3200.0
2014-11-25 10:20:00,44.04,44.08,43.88,44.08,5700.0,44.04,44.08,43.88,44.08,5700.0
2014-11-25 10:30:00,44.08,44.09,43.91,43.94,1900.0,44.08,44.09,43.91,43.94,1900.0
2014-11-25 10:40:00,43.94,43.99,43.86,43.86,3600.0,43.94,43.99,43.86,43.86,3600.0
2014-11-25 10:50:00,43.89,43.94,43.7,43.77,5500.0,43.89,43.94,43.7,43.77,5500.0
2014-11-25 11:00:00,43.73,43.8,43.72,43.8,17300.0,43.73,43.8,43.72,43.8,17300.0
2014-11-25 11:10:00,43.79,43.9,43.77,43.84,10700.0,43.79,43.9,43.77,43.84,10700.0
2014-11-25 11:20:00,43.8,43.91,43.77,43.89,6200.0,43.8,43.91,43.77,43.89,6200.0
2014-11-25 11:30:00,43.92,44.02,43.9,43.96,2000.0,43.92,44.02,43.9,43.96,2000.0
2014-11-25 11:40:00,43.94,44.05,43.94,44.04,4400.0,43.94,44.05,43.94,44.04,4400.0
2014-11-25 11:50:00,44.04,44.04,43.86,43.86,2900.0,44.04,44.04,43.86,43.86,2900.0
2014-11-25 12:00:00,43.82,43.93,43.82,43.86,4800.0,43.82,43.93,43.82,43.86,4800.0
2014-11-25 12:10:00,43.83,43.94,43.83,43.9,5100.0,43.83,43.94,43.83,43.9,5100.0
2014-11-25 12:20:00,43.89,43.98,43.88,43.95,2800.0,43.89,43.98,43.88,43.95,2800.0
2014-11-25 12:30:00,43.95,44.01,43.95,44.0,2200.0,43.95,44.01,43.95,44.0,2200.0
2014-11-25 12:40:00,44.05,44.08,44.0,44.0,1600.0,44.05,44.08,44.0,44.0,1600.0
2014-11-25 12:50:00,43.98,43.99,43.94,43.94,2000.0,43.98,43.99,43.94,43.94,2000.0
2014-11-25 13:00:00,43.96,44.01,43.96,43.96,1800.0,43.96,44.01,43.96,43.96,1800.0
2014-11-25 13:10:00,43.92,43.98,43.85,43.85,2800.0,43.92,43.98,43.85,43.85,2800.0
2014-11-25 13:20:00,43.83,43.92,43.83,43.91,2200.0,43.83,43.92,43.83,43.91,2200.0
2014-11-25 13:30:00,43.92,44.05,43.89,44.05,6100.0,43.92,44.05,43.89,44.05,6100.0
2014-11-25 13:40:00,44.07,44.09,43.85,43.92,20100.0,44.07,44.09,43.85,43.92,20100.0
2014-11-25 13:50:00,43.9,43.96,43.9,43.92,3600.0,43.9,43.96,43.9,43.92,3600.0
2014-11-25 14:00:00,43.93,43.95,43.88,43.94,2600.0,43.93,43.95,43.88,43.94,2600.0
2014-11-25 14:10:00,43.94,44.04,43.94,44.04,2100.0,43.94,44.04,43.94,44.04,2100.0
2014-11-25 14:20:00,44.07,44.09,43.98,43.98,2400.0,44.07,44.09,43.98,43.98,2400.0
2014-11-25 14:30:00,43.98,44.01,43.98,43.98,2500.0,43.98,44.01,43.98,43.98,2500.0
2014-11-25 14:40:00,44.0,44.03,43.92,43.94,3400.0,44.0,44.03,43.92,43.94,3400.0
2014-11-25 14:50:00,43.92,44.09,43.88,44.08,7500.0,43.92,44.09,43.88,44.08,7500.0
2014-11-25 15:00:00,44.09,44.09,44.01,44.03,2100.0,44.09,44.09,44.01,44.03,2100.0
2014-11-25 15:10:00,43.97,44.0,43.91,43.93,3500.0,43.97,44.0,43.91,43.93,3500.0
2014-11-25 15:20:00,43.93,43.93,43.83,43.84,9300.0,43.93,43.93,43.83,43.84,9300.0
2014-11-25 15:30:00,43.85,43.89,43.82,43.83,5300.0,43.85,43.89,43.82,43.83,5300.0
2014-11-25 15:40:00,43.81,44.01,43.79,43.99,29200.0,43.81,44.01,43.79,43.99,29200.0
2014-11-25 15:50:00,43.99,44.02,43.97,44.02,73700.0,43.99,44.02,43.97,44.02,73700.0
2014-11-26 09:30:00,44.0,44.0,43.86,43.87,2700.0,44.0,44.0,43.86,43.87,2700.0
2014-11-26 09:40:00,43.87,43.9,43.85,43.9,1700.0,43.87,43.9,43.85,43.9,1700.0
2014-11-26 09:50:00,43.93,43.93,43.82,43.82,1900.0,43.93,43.93,43.82,43.82,1900.0
2014-11-26 10:00:00,43.86,43.91,43.79,43.87,4900.0,43.86,43.91,43.79,43.87,4900.0
2014-11-26 10:10:00,43.89,43.91,43.8,43.87,3500.0,43.89,43.91,43.8,43.87,3500.0
2014-11-26 10:20:00,43.86,43.97,43.82,43.84,20300.0,43.86,43.97,43.82,43.84,20300.0
2014-11-26 10:30:00,43.82,43.87,43.77,43.81,8100.0,43.82,43.87,43.77,43.81,8100.0
2014-11-26 10:40:00,43.79,43.91,43.76,43.91,5400.0,43.79,43.91,43.76,43.91,5400.0
2014-11-26 10:50:00,43.87,43.91,43.86,43.86,1000.0,43.87,43.91,43.86,43.86,1000.0
2014-11-26 11:00:00,43.84,43.89,43.79,43.89,3900.0,43.84,43.89,43.79,43.89,3900.0
2014-11-26 11:10:00,43.87,43.92,43.78,43.78,8000.0,43.87,43.92,43.78,43.78,8000.0
2014-11-26 11:20:00,43.77,43.81,43.74,43.76,4400.0,43.77,43.81,43.74,43.76,4400.0
2014-11-26 11:30:00,43.81,43.88,43.77,43.88,4100.0,43.81,43.88,43.77,43.88,4100.0
2014-11-26 11:40:00,43.89,43.97,43.89,43.9,6100.0,43.89,43.97,43.89,43.9,6100.0
2014-11-26 11:50:00,43.91,43.91,43.88,43.9,3100.0,43.91,43.91,43.88,43.9,3100.0
2014-11-26 12:00:00,43.9,43.92,43.85,43.88,2500.0,43.9,43.92,43.85,43.88,2500.0
2014-11-26 12:10:00,43.9,43.94,43.89,43.89,1600.0,43.9,43.94,43.89,43.89,1600.0
2014-11-26 12:20:00,43.87,43.95,43.86,43.92,5000.0,43.87,43.95,43.86,43.92,5000.0
2014-11-26 12:30:00,43.95,43.99,43.9,43.91,1800.0,43.95,43.99,43.9,43.91,1800.0
2014-11-26 12:40:00,43.95,43.95,43.89,43.89,2700.0,43.95,43.95,43.89,43.89,2700.0
2014-11-26 12:50:00,43.94,43.94,43.87,43.91,2800.0,43.94,43.94,43.87,43.91,2800.0
2014-11-26 13:00:00,43.91,43.91,43.89,43.9,800.0,43.91,43.91,43.89,43.9,800.0
2014-11-26 13:10:00,43.9,43.92,43.86,43.91,2000.0,43.9,43.92,43.86,43.91,2000.0
2014-11-26 13:20:00,43.93,44.0,43.91,44.0,1800.0,43.93,44.0,43.91,44.0,1800.0
2014-11-26 13:30:00,43.96,43.99,43.92,43.95,1900.0,43.96,43.99,43.92,43.95,1900.0
2014-11-26 13:40:00,44.0,44.0,43.95,44.0,6400.0,44.0,44.0,43.95,44.0,6400.0
2014-11-26 13:50:00,43.99,43.99,43.95,43.97,1700.0,43.99,43.99,43.95,43.97,1700.0
2014-11-26 14:00:00,43.99,43.99,43.95,43.95,900.0,43.99,43.99,43.95,43.95,900.0
2014-11-26 14:10:00,43.97,43.97,43.93,43.96,1100.0,43.97,43.97,43.93,43.96,1100.0
2014-11-26 14:20:00,43.96,43.96,43.91,43.95,1900.0,43.96,43.96,43.91,43.95,1900.0
2014-11-26 14:30:00,43.95,43.98,43.94,43.95,900.0,43.95,43.98,43.94,43.95,900.0
2014-11-26 14:40:00,43.93,43.95,43.93,43.95,1800.0,43.93,43.95,43.93,43.95,1800.0
2014-11-26 14:50:00,43.97,43.97,43.93,43.93,2000.0,43.97,43.97,43.93,43.93,2000.0
2014-11-26 15:00:00,43.92,43.93,43.88,43.88,2200.0,43.92,43.93,43.88,43.88,2200.0
2014-11-26 15:10:00,43.88,43.88,43.84,43.86,2500.0,43.88,43.88,43.84,43.86,2500.0
2014-11-26 15:20:00,43.89,43.95,43.89,43.94,3200.0,43.89,43.95,43.89,43.94,3200.0
2014-11-26 15:30:00,43.95,43.96,43.86,43.87,4200.0,43.95,43.96,43.86,43.87,4200.0
2014-11-26 15:40:00,43.88,43.93,43.84,43.9,7100.0,43.88,43.93,43.84,43.9,7100.0
2014-11-26 15:50:00,43.91,43.93,43.87,43.93,13000.0,43.91,43.93,43.87,43.93,13000.0
2014-11-28 09:30:00,44.04,44.43,43.58,44.36,13600.0,44.04,44.43,43.58,44.36,13600.0
2014-11-28 09:40:00,44.54,44.62,44.18,44.5,7600.0,44.54,44.62,44.18,44.5,7600.0
2014-11-28 09:50:00,44.5,44.72,44.3,44.3,4600.0,44.5,44.72,44.3,44.3,4600.0
2014-11-28 10:00:00,44.42,44.68,44.31,44.62,16400.0,44.42,44.68,44.31,44.62,16400.0
2014-11-28 10:10:00,44.6,44.66,44.5,44.55,6700.0,44.6,44.66,44.5,44.55,6700.0
2014-11-28 10:20:00,44.57,44.72,44.55,44.68,14500.0,44.57,44.72,44.55,44.68,14500.0
2014-11-28 10:30:00,44.65,44.66,44.52,44.56,4000.0,44.65,44.66,44.52,44.56,4000.0
2014-11-28 10:40:00,44.56,44.59,44.49,44.5,3000.0,44.56,44.59,44.49,44.5,3000.0
2014-11-28 10:50:00,44.49,44.49,44.37,44.47,3900.0,44.49,44.49,44.37,44.47,3900.0
2014-11-28 11:00:00,44.48,44.66,44.46,44.61,1200.0,44.48,44.66,44.46,44.61,1200.0
2014-11-28 11:10:00,44.67,44.69,44.5,44.61,7500.0,44.67,44.69,44.5,44.61,7500.0
2014-11-28 11:20:00,44.68,44.68,44.52,44.58,10500.0,44.68,44.68,44.52,44.58,10500.0
2014-11-28 11:30:00,44.54,44.65,44.53,44.57,2500.0,44.54,44.65,44.53,44.57,2500.0
2014-11-28 11:40:00,44.54,44.97,44.54,44.72,9700.0,44.54,44.97,44.54,44.72,9700.0
2014-11-28 11:50:00,44.81,44.88,44.74,44.84,6300.0,44.81,44.88,44.74,44.84,6300.0
2014-11-28 12:00:00,44.81,44.86,44.74,44.76,10000.0,44.81,44.86,44.74,44.76,10000.0
2014-11-28 12:10:00,44.76,45.01,44.75,44.99,53700.0,44.76,45.01,44.75,44.99,53700.0
2014-11-28 12:20:00,44.99,45.05,44.79,44.83,6000.0,44.99,45.05,44.79,44.83,6000.0
2014-11-28 12:30:00,44.83,44.88,44.8,44.81,5300.0,44.83,44.88,44.8,44.81,5300.0
2014-11-28 12:40:00,44.85,44.86,44.73,44.73,7300.0,44.85,44.86,44.73,44.73,7300.0
2014-11-28 12:50:00,44.74,44.78,44.59,44.69,44200.0,44.74,44.78,44.59,44.69,44200.0
2014-12-01 09:30:00,44.6,44.6,43.4,43.51,13500.0,44.6,44.6,43.4,43.51,13500.0
2014-12-01 09:40:00,43.46,43.75,43.25,43.75,27100.0,43.46,43.75,43.25,43.75,27100.0
2014-12-01 09:50:00,43.74,44.05,43.74,44.0,10200.0,43.74,44.05,43.74,44.0,10200.0
2014-12-01 10:00:00,44.0,44.19,43.97,44.1,25300.0,44.0,44.19,43.97,44.1,25300.0
2014-12-01 10:10:00,44.09,44.28,44.09,44.25,3200.0,44.09,44.28,44.09,44.25,3200.0
2014-12-01 10:20:00,44.21,44.23,44.09,44.21,7500.0,44.21,44.23,44.09,44.21,7500.0
2014-12-01 10:30:00,44.19,44.19,44.05,44.11,2500.0,44.19,44.19,44.05,44.11,2500.0
2014-12-01 10:40:00,44.11,44.16,44.04,44.16,5700.0,44.11,44.16,44.04,44.16,5700.0
2014-12-01 10:50:00,44.15,44.15,43.96,44.0,6800.0,44.15,44.15,43.96,44.0,6800.0
2014-12-01 11:00:00,44.0,44.06,43.93,44.06,23700.0,44.0,44.06,43.93,44.06,23700.0
2014-12-01 11:10:00,44.0,44.25,43.97,44.1,11900.0,44.0,44.25,43.97,44.1,11900.0
2014-12-01 11:20:00,44.1,44.13,43.97,43.97,8200.0,44.1,44.13,43.97,43.97,8200.0
2014-12-01 11:30:00,43.97,44.02,43.77,43.84,5600.0,43.97,44.02,43.77,43.84,5600.0
2014-12-01 11:40:00,43.84,43.84,43.74,43.74,6000.0,43.84,43.84,43.74,43.74,6000.0
2014-12-01 11:50:00,43.68,43.69,43.58,43.59,3600.0,43.68,43.69,43.58,43.59,3600.0
2014-12-01 12:00:00,43.59,43.65,43.53,43.56,3800.0,43.59,43.65,43.53,43.56,3800.0
2014-12-01 12:10:00,43.56,43.59,43.51,43.51,8600.0,43.56,43.59,43.51,43.51,8600.0
2014-12-01 12:20:00,43.49,43.59,43.42,43.42,11900.0,43.49,43.59,43.42,43.42,11900.0
2014-12-01 12:30:00,43.45,43.51,43.42,43.46,4100.0,43.45,43.51,43.42,43.46,4100.0
2014-12-01 12:40:00,43.47,43.51,43.4,43.47,5800.0,43.47,43.51,43.4,43.47,5800.0
2014-12-01 12:50:00,43.47,43.68,43.47,43.68,6500.0,43.47,43.68,43.47,43.68,6500.0
2014-12-01 13:00:00,43.69,43.71,43.66,43.67,1300.0,43.69,43.71,43.66,43.67,1300.0
2014-12-01 13:10:00,43.67,43.71,43.6,43.64,13000.0,43.67,43.71,43.6,43.64,13000.0
2014-12-01 13:20:00,43.66,43.74,43.65,43.69,1200.0,43.66,43.74,43.65,43.69,1200.0
2014-12-01 13:30:00,43.66,43.74,43.62,43.62,2600.0,43.66,43.74,43.62,43.62,2600.0
2014-12-01 13:40:00,43.65,43.73,43.53,43.73,4900.0,43.65,43.73,43.53,43.73,4900.0
2014-12-01 13:50:00,43.7,43.76,43.7,43.73,2600.0,43.7,43.76,43.7,43.73,2600.0
2014-12-01 14:00:00,43.71,43.77,43.7,43.71,7800.0,43.71,43.77,43.7,43.71,7800.0
2014-12-01 14:10:00,43.7,43.79,43.7,43.76,116800.0,43.7,43.79,43.7,43.76,116800.0
2014-12-01 14:20:00,43.74,43.81,43.73,43.8,1900.0,43.74,43.81,43.73,43.8,1900.0
2014-12-01 14:30:00,43.75,43.88,43.75,43.88,4600.0,43.75,43.88,43.75,43.88,4600.0
2014-12-01 14:40:00,43.85,43.96,43.78,43.8,10300.0,43.85,43.96,43.78,43.8,10300.0
2014-12-01 14:50:00,43.8,43.83,43.73,43.75,6800.0,43.8,43.83,43.73,43.75,6800.0
2014-12-01 15:00:00,43.76,43.87,43.76,43.76,45100.0,43.76,43.87,43.76,43.76,45100.0
2014-12-01 15:10:00,43.76,43.91,43.76,43.91,5700.0,43.76,43.91,43.76,43.91,5700.0
2014-12-01 15:20:00,43.9,44.12,43.89,44.09,11500.0,43.9,44.12,43.89,44.09,11500.0
2014-12-01 15:30:00,44.07,44.09,44.04,44.07,23300.0,44.07,44.09,44.04,44.07,23300.0
2014-12-01 15:40:00,44.06,44.07,43.92,44.0,25400.0,44.06,44.07,43.92,44.0,25400.0
2014-12-01 15:50:00,43.97,44.05,43.89,43.94,72400.0,43.97,44.05,43.89,43.94,72400.0
2014-12-02 09:30:00,43.97,44.1,43.73,43.85,1700.0,43.97,44.1,43.73,43.85,1700.0
2014-12-02 09:40:00,44.06,44.3,43.86,44.17,21000.0,44.06,44.3,43.86,44.17,21000.0
2014-12-02 09:50:00,44.1,44.12,43.43,43.6,46000.0,44.1,44.12,43.43,43.6,46000.0
2014-12-02 10:00:00,43.74,43.9,43.71,43.9,18000.0,43.74,43.9,43.71,43.9,18000.0
2014-12-02 10:10:00,43.9,44.05,43.88,44.05,55500.0,43.9,44.05,43.88,44.05,55500.0
2014-12-02 10:20:00,44.05,44.1,44.03,44.05,3100.0,44.05,44.1,44.03,44.05,3100.0
2014-12-02 10:30:00,44.06,44.08,44.0,44.02,6000.0,44.06,44.08,44.0,44.02,6000.0
2014-12-02 10:40:00,44.03,44.05,44.0,44.01,5600.0,44.03,44.05,44.0,44.01,5600.0
2014-12-02 10:50:00,44.01,44.03,43.97,44.01,4400.0,44.01,44.03,43.97,44.01,4400.0
2014-12-02 11:00:00,44.01,44.03,43.93,43.95,3300.0,44.01,44.03,43.93,43.95,3300.0
2014-12-02 11:10:00,43.95,44.04,43.95,44.0,1700.0,43.95,44.04,43.95,44.0,1700.0
2014-12-02 11:20:00,44.0,44.0,43.91,43.95,4600.0,44.0,44.0,43.91,43.95,4600.0
2014-12-02 11:30:00,43.95,43.97,43.9,43.95,3700.0,43.95,43.97,43.9,43.95,3700.0
2014-12-02 11:40:00,43.99,44.0,43.96,43.96,4600.0,43.99,44.0,43.96,43.96,4600.0
2014-12-02 11:50:00,43.95,43.98,43.88,43.88,2800.0,43.95,43.98,43.88,43.88,2800.0
2014-12-02 12:00:00,43.88,43.9,43.78,43.79,1200.0,43.88,43.9,43.78,43.79,1200.0
2014-12-02 12:10:00,43.79,43.81,43.72,43.75,4000.0,43.79,43.81,43.72,43.75,4000.0
2014-12-02 12:20:00,43.77,43.82,43.66,43.67,12900.0,43.77,43.82,43.66,43.67,12900.0
2014-12-02 12:30:00,43.63,43.72,43.62,43.71,5100.0,43.63,43.72,43.62,43.71,5100.0
2014-12-02 12:40:00,43.75,43.92,43.71,43.88,7300.0,43.75,43.92,43.71,43.88,7300.0
2014-12-02 12:50:00,43.88,43.92,43.82,43.89,4800.0,43.88,43.92,43.82,43.89,4800.0
2014-12-02 13:00:00,43.89,43.89,43.77,43.77,3500.0,43.89,43.89,43.77,43.77,3500.0
2014-12-02 13:10:00,43.7,43.71,43.6,43.65,8700.0,43.7,43.71,43.6,43.65,8700.0
2014-12-02 13:20:00,43.62,43.79,43.62,43.76,7300.0,43.62,43.79,43.62,43.76,7300.0
2014-12-02 13:30:00,43.74,43.79,43.7,43.7,1500.0,43.74,43.79,43.7,43.7,1500.0
2014-12-02 13:40:00,43.72,43.74,43.71,43.74,2100.0,43.72,43.74,43.71,43.74,2100.0
2014-12-02 13:50:00,43.73,43.77,43.72,43.76,2800.0,43.73,43.77,43.72,43.76,2800.0
2014-12-02 14:00:00,43.76,43.76,43.74,43.74,2000.0,43.76,43.76,43.74,43.74,2000.0
2014-12-02 14:10:00,43.73,43.77,43.72,43.73,3400.0,43.73,43.77,43.72,43.73,3400.0
2014-12-02 14:20:00,43.76,43.77,43.67,43.67,2900.0,43.76,43.77,43.67,43.67,2900.0
2014-12-02 14:30:00,43.67,43.71,43.67,43.71,1100.0,43.67,43.71,43.67,43.71,1100.0
2014-12-02 14:40:00,43.72,43.83,43.72,43.82,4300.0,43.72,43.83,43.72,43.82,4300.0
2014-12-02 14:50:00,43.85,43.86,43.78,43.82,3600.0,43.85,43.86,43.78,43.82,3600.0
2014-12-02 15:00:00,43.81,43.9,43.81,43.9,1900.0,43.81,43.9,43.81,43.9,1900.0
2014-12-02 15:10:00,43.89,43.9,43.85,43.87,2400.0,43.89,43.9,43.85,43.87,2400.0
2014-12-02 15:20:00,43.86,43.87,43.83,43.84,10100.0,43.86,43.87,43.83,43.84,10100.0
2014-12-02 15:30:00,43.84,43.98,43.81,43.91,15600.0,43.84,43.98,43.81,43.91,15600.0
2014-12-02 15:40:00,43.91,43.96,43.86,43.93,20200.0,43.91,43.96,43.86,43.93,20200.0
2014-12-02 15:50:00,43.91,43.92,43.83,43.89,29700.0,43.91,43.92,43.83,43.89,29700.0
2014-12-03 09:30:00,43.3,43.35,43.04,43.14,28400.0,43.3,43.35,43.04,43.14,28400.0
2014-12-03 09:40:00,43.19,43.46,43.07,43.3,46500.0,43.19,43.46,43.07,43.3,46500.0
2014-12-03 09:50:00,43.3,43.33,43.25,43.29,36000.0,43.3,43.33,43.25,43.29,36000.0
2014-12-03 10:00:00,43.28,43.96,43.24,43.61,58100.0,43.28,43.96,43.24,43.61,58100.0
2014-12-03 10:10:00,43.6,43.62,43.47,43.6,25800.0,43.6,43.62,43.47,43.6,25800.0
2014-12-03 10:20:00,43.58,43.86,43.48,43.83,50700.0,43.58,43.86,43.48,43.83,50700.0
2014-12-03 10:30:00,43.83,43.97,43.8,43.94,32000.0,43.83,43.97,43.8,43.94,32000.0
2014-12-03 10:40:00,43.94,44.18,43.94,44.12,7600.0,43.94,44.18,43.94,44.12,7600.0
2014-12-03 10:50:00,44.15,44.44,44.11,44.41,22400.0,44.15,44.44,44.11,44.41,22400.0
2014-12-03 11:00:00,44.41,44.51,44.39,44.49,29800.0,44.41,44.51,44.39,44.49,29800.0
2014-12-03 11:10:00,44.48,44.53,44.38,44.43,17800.0,44.48,44.53,44.38,44.43,17800.0
2014-12-03 11:20:00,44.43,44.53,44.43,44.53,10400.0,44.43,44.53,44.43,44.53,10400.0
2014-12-03 11:30:00,44.53,44.54,44.39,44.45,4900.0,44.53,44.54,44.39,44.45,4900.0
2014-12-03 11:40:00,44.48,44.54,44.48,44.49,10600.0,44.48,44.54,44.48,44.49,10600.0
2014-12-03 11:50:00,44.48,44.53,44.48,44.52,2900.0,44.48,44.53,44.48,44.52,2900.0
2014-12-03 12:00:00,44.52,44.57,44.51,44.54,3500.0,44.52,44.57,44.51,44.54,3500.0
2014-12-03 12:10:00,44.56,44.58,44.48,44.5,20300.0,44.56,44.58,44.48,44.5,20300.0
2014-12-03 12:20:00,44.5,44.51,44.46,44.47,4400.0,44.5,44.51,44.46,44.47,4400.0
2014-12-03 12:30:00,44.48,44.48,44.38,44.38,3000.0,44.48,44.48,44.38,44.38,3000.0
2014-12-03 12:40:00,44.34,44.35,44.16,44.16,12900.0,44.34,44.35,44.16,44.16,12900.0
2014-12-03 12:50:00,44.16,44.2,44.04,44.18,14700.0,44.16,44.2,44.04,44.18,14700.0
2014-12-03 13:00:00,44.19,44.39,44.19,44.39,2200.0,44.19,44.39,44.19,44.39,2200.0
2014-12-03 13:10:00,44.36,44.6,44.35,44.58,8500.0,44.36,44.6,44.35,44.58,8500.0
2014-12-03 13:20:00,44.6,44.6,44.44,44.5,5900.0,44.6,44.6,44.44,44.5,5900.0
2014-12-03 13:30:00,44.52,44.56,44.49,44.52,1700.0,44.52,44.56,44.49,44.52,1700.0
2014-12-03 13:40:00,44.56,44.56,44.48,44.48,2100.0,44.56,44.56,44.48,44.48,2100.0
2014-12-03 13:50:00,44.48,44.48,44.47,44.48,2100.0,44.48,44.48,44.47,44.48,2100.0
2014-12-03 14:00:00,44.5,44.57,44.48,44.55,3700.0,44.5,44.57,44.48,44.55,3700.0
2014-12-03 14:10:00,44.54,44.57,44.51,44.57,3700.0,44.54,44.57,44.51,44.57,3700.0
2014-12-03 14:20:00,44.57,44.6,44.56,44.58,13200.0,44.57,44.6,44.56,44.58,13200.0
2014-12-03 14:30:00,44.6,44.68,44.57,44.67,9600.0,44.6,44.68,44.57,44.67,9600.0
2014-12-03 14:40:00,44.68,44.77,44.51,44.54,22800.0,44.68,44.77,44.51,44.54,22800.0
2014-12-03 14:50:00,44.49,44.5,44.16,44.18,16500.0,44.49,44.5,44.16,44.18,16500.0
2014-12-03 15:00:00,44.21,44.29,44.14,44.29,11400.0,44.21,44.29,44.14,44.29,11400.0
2014-12-03 15:10:00,44.31,44.48,44.3,44.39,14100.0,44.31,44.48,44.3,44.39,14100.0
2014-12-03 15:20:00,44.39,44.51,44.27,44.5,15400.0,44.39,44.51,44.27,44.5,15400.0
2014-12-03 15:30:00,44.52,44.52,44.32,44.39,16300.0,44.52,44.52,44.32,44.39,16300.0
2014-12-03 15:40:00,44.38,44.51,44.38,44.48,15900.0,44.38,44.51,44.38,44.48,15900.0
2014-12-03 15:50:00,44.48,44.49,44.35,44.41,34500.0,44.48,44.49,44.35,44.41,34500.0
2014-12-04 09:30:00,44.36,44.58,43.98,44.24,8000.0,44.36,44.58,43.98,44.24,8000.0
2014-12-04 09:40:00,44.53,44.54,44.24,44.27,5900.0,44.53,44.54,44.24,44.27,5900.0
2014-12-04 09:50:00,44.24,44.28,44.24,44.24,12000.0,44.24,44.28,44.24,44.24,12000.0
2014-12-04 10:00:00,44.24,44.35,44.12,44.12,8900.0,44.24,44.35,44.12,44.12,8900.0
2014-12-04 10:10:00,44.12,44.34,44.11,44.34,10900.0,44.12,44.34,44.11,44.34,10900.0
2014-12-04 10:20:00,44.31,44.32,44.23,44.25,5900.0,44.31,44.32,44.23,44.25,5900.0
2014-12-04 10:30:00,44.25,44.26,44.25,44.25,5400.0,44.25,44.26,44.25,44.25,5400.0
2014-12-04 10:40:00,44.25,44.25,44.17,44.19,10400.0,44.25,44.25,44.17,44.19,10400.0
2014-12-04 10:50:00,44.2,44.29,44.16,44.27,6100.0,44.2,44.29,44.16,44.27,6100.0
2014-12-04 11:00:00,44.27,44.29,44.15,44.2,9000.0,44.27,44.29,44.15,44.2,9000.0
2014-12-04 11:10:00,44.2,44.21,44.2,44.2,3700.0,44.2,44.21,44.2,44.2,3700.0
2014-12-04 11:20:00,44.2,44.21,44.2,44.2,2100.0,44.2,44.21,44.2,44.2,2100.0
2014-12-04 11:30:00,44.2,44.21,44.12,44.16,4900.0,44.2,44.21,44.12,44.16,4900.0
2014-12-04 11:40:00,44.08,44.14,44.06,44.11,6000.0,44.08,44.14,44.06,44.11,6000.0
2014-12-04 11:50:00,44.14,44.28,44.13,44.26,4100.0,44.14,44.28,44.13,44.26,4100.0
2014-12-04 12:00:00,44.25,44.26,44.14,44.14,2600.0,44.25,44.26,44.14,44.14,2600.0
2014-12-04 12:10:00,44.14,44.18,44.01,44.03,4200.0,44.14,44.18,44.01,44.03,4200.0
2014-12-04 12:20:00,44.0,44.03,44.0,44.01,4700.0,44.0,44.03,44.0,44.01,4700.0
2014-12-04 12:30:00,44.01,44.27,44.01,44.2,5500.0,44.01,44.27,44.01,44.2,5500.0
2014-12-04 12:40:00,44.18,44.19,44.1,44.18,4100.0,44.18,44.19,44.1,44.18,4100.0
2014-12-04 12:50:00,44.16,44.16,44.1,44.1,1200.0,44.16,44.16,44.1,44.1,1200.0
2014-12-04 13:00:00,44.11,44.21,44.1,44.17,5400.0,44.11,44.21,44.1,44.17,5400.0
2014-12-04 13:10:00,44.11,44.11,44.09,44.1,3300.0,44.11,44.11,44.09,44.1,3300.0
2014-12-04 13:20:00,44.11,44.28,44.1,44.28,3100.0,44.11,44.28,44.1,44.28,3100.0
2014-12-04 13:30:00,44.26,44.27,44.12,44.12,2500.0,44.26,44.27,44.12,44.12,2500.0
2014-12-04 13:40:00,44.12,44.21,44.11,44.21,4800.0,44.12,44.21,44.11,44.21,4800.0
2014-12-04 13:50:00,44.19,44.19,44.13,44.16,4700.0,44.19,44.19,44.13,44.16,4700.0
2014-12-04 14:00:00,44.17,44.2,44.17,44.2,1000.0,44.17,44.2,44.17,44.2,1000.0
2014-12-04 14:10:00,44.21,44.37,44.19,44.26,7200.0,44.21,44.37,44.19,44.26,7200.0
2014-12-04 14:20:00,44.27,44.31,44.18,44.29,7200.0,44.27,44.31,44.18,44.29,7200.0
2014-12-04 14:30:00,44.27,44.27,44.18,44.2,4900.0,44.27,44.27,44.18,44.2,4900.0
2014-12-04 14:40:00,44.19,44.34,44.18,44.3,8200.0,44.19,44.34,44.18,44.3,8200.0
2014-12-04 14:50:00,44.27,44.29,44.25,44.27,4900.0,44.27,44.29,44.25,44.27,4900.0
2014-12-04 15:00:00,44.25,44.34,44.25,44.25,6900.0,44.25,44.34,44.25,44.25,6900.0
2014-12-04 15:10:00,44.26,44.33,44.25,44.25,9000.0,44.26,44.33,44.25,44.25,9000.0
2014-12-04 15:20:00,44.25,44.32,44.09,44.13,13800.0,44.25,44.32,44.09,44.13,13800.0
2014-12-04 15:30:00,44.14,44.24,44.13,44.2,12300.0,44.14,44.24,44.13,44.2,12300.0
2014-12-04 15:40:00,44.19,44.31,44.17,44.24,16800.0,44.19,44.31,44.17,44.24,16800.0
2014-12-04 15:50:00,44.25,44.45,44.24,44.41,29500.0,44.25,44.45,44.24,44.41,29500.0
2014-12-05 09:30:00,44.33,44.63,44.33,44.36,11100.0,44.33,44.63,44.33,44.36,11100.0
2014-12-05 09:40:00,44.3,44.34,44.17,44.26,6700.0,44.3,44.34,44.17,44.26,6700.0
2014-12-05 09:50:00,44.32,44.32,44.22,44.24,11300.0,44.32,44.32,44.22,44.24,11300.0
2014-12-05 10:00:00,44.2,44.25,43.95,43.96,5600.0,44.2,44.25,43.95,43.96,5600.0
2014-12-05 10:10:00,43.98,44.06,43.91,44.02,30500.0,43.98,44.06,43.91,44.02,30500.0
2014-12-05 10:20:00,43.99,44.07,43.96,44.01,11100.0,43.99,44.07,43.96,44.01,11100.0
2014-12-05 10:30:00,44.03,44.08,44.0,44.0,6000.0,44.03,44.08,44.0,44.0,6000.0
2014-12-05 10:40:00,44.0,44.03,44.0,44.01,4700.0,44.0,44.03,44.0,44.01,4700.0
2014-12-05 10:50:00,44.01,44.03,43.94,44.0,16700.0,44.01,44.03,43.94,44.0,16700.0
2014-12-05 11:00:00,44.0,44.02,43.98,44.0,11300.0,44.0,44.02,43.98,44.0,11300.0
2014-12-05 11:10:00,44.0,44.04,44.0,44.0,23000.0,44.0,44.04,44.0,44.0,23000.0
2014-12-05 11:20:00,44.0,44.03,44.0,44.0,6300.0,44.0,44.03,44.0,44.0,6300.0
2014-12-05 11:30:00,44.01,44.01,44.0,44.01,11800.0,44.01,44.01,44.0,44.01,11800.0
2014-12-05 11:40:00,44.01,44.01,43.94,43.96,10600.0,44.01,44.01,43.94,43.96,10600.0
2014-12-05 11:50:00,43.98,44.02,43.91,43.91,4100.0,43.98,44.02,43.91,43.91,4100.0
2014-12-05 12:00:00,43.9,43.92,43.75,43.77,7500.0,43.9,43.92,43.75,43.77,7500.0
2014-12-05 12:10:00,43.77,43.77,43.71,43.76,2600.0,43.77,43.77,43.71,43.76,2600.0
2014-12-05 12:20:00,43.79,43.79,43.7,43.7,2500.0,43.79,43.79,43.7,43.7,2500.0
2014-12-05 12:30:00,43.72,43.81,43.7,43.81,2800.0,43.72,43.81,43.7,43.81,2800.0
2014-12-05 12:40:00,43.83,43.83,43.74,43.74,2900.0,43.83,43.83,43.74,43.74,2900.0
2014-12-05 12:50:00,43.73,43.75,43.66,43.73,2600.0,43.73,43.75,43.66,43.73,2600.0
2014-12-05 13:00:00,43.74,43.81,43.74,43.77,2400.0,43.74,43.81,43.74,43.77,2400.0
2014-12-05 13:10:00,43.76,43.78,43.73,43.75,2200.0,43.76,43.78,43.73,43.75,2200.0
2014-12-05 13:20:00,43.77,43.87,43.77,43.82,4800.0,43.77,43.87,43.77,43.82,4800.0
2014-12-05 13:30:00,43.82,43.83,43.75,43.78,6500.0,43.82,43.83,43.75,43.78,6500.0
2014-12-05 13:40:00,43.78,43.8,43.76,43.77,4700.0,43.78,43.8,43.76,43.77,4700.0
2014-12-05 13:50:00,43.77,43.77,43.73,43.76,4300.0,43.77,43.77,43.73,43.76,4300.0
2014-12-05 14:00:00,43.77,43.78,43.65,43.7,8300.0,43.77,43.78,43.65,43.7,8300.0
2014-12-05 14:10:00,43.7,43.76,43.69,43.76,9900.0,43.7,43.76,43.69,43.76,9900.0
2014-12-05 14:20:00,43.76,43.85,43.75,43.75,5600.0,43.76,43.85,43.75,43.75,5600.0
2014-12-05 14:30:00,43.75,43.77,43.71,43.72,10000.0,43.75,43.77,43.71,43.72,10000.0
2014-12-05 14:40:00,43.72,43.72,43.66,43.67,5100.0,43.72,43.72,43.66,43.67,5100.0
2014-12-05 14:50:00,43.68,43.71,43.59,43.63,10100.0,43.68,43.71,43.59,43.63,10100.0
2014-12-05 15:00:00,43.62,43.7,43.6,43.69,4800.0,43.62,43.7,43.6,43.69,4800.0
2014-12-05 15:10:00,43.7,43.7,43.58,43.59,7100.0,43.7,43.7,43.58,43.59,7100.0
2014-12-05 15:20:00,43.59,43.66,43.56,43.65,8000.0,43.59,43.66,43.56,43.65,8000.0
2014-12-05 15:30:00,43.66,43.66,43.43,43.45,14700.0,43.66,43.66,43.43,43.45,14700.0
2014-12-05 15:40:00,43.45,43.55,43.38,43.49,36300.0,43.45,43.55,43.38,43.49,36300.0
2014-12-05 15:50:00,43.47,43.62,43.34,43.6,64100.0,43.47,43.62,43.34,43.6,64100.0
2014-12-08 09:30:00,43.44,44.15,43.09,44.15,5400.0,43.44,44.15,43.09,44.15,5400.0
2014-12-08 09:40:00,44.12,44.12,43.7,43.99,6500.0,44.12,44.12,43.7,43.99,6500.0
2014-12-08 09:50:00,43.99,43.99,43.76,43.76,7100.0,43.99,43.99,43.76,43.76,7100.0
2014-12-08 10:00:00,43.79,43.8,43.58,43.78,8400.0,43.79,43.8,43.58,43.78,8400.0
2014-12-08 10:10:00,43.73,43.76,43.63,43.67,2800.0,43.73,43.76,43.63,43.67,2800.0
2014-12-08 10:20:00,43.65,43.72,43.57,43.69,3800.0,43.65,43.72,43.57,43.69,3800.0
2014-12-08 10:30:00,43.69,43.8,43.68,43.79,4200.0,43.69,43.8,43.68,43.79,4200.0
2014-12-08 10:40:00,43.78,43.79,43.75,43.77,2900.0,43.78,43.79,43.75,43.77,2900.0
2014-12-08 10:50:00,43.75,43.76,43.66,43.66,3400.0,43.75,43.76,43.66,43.66,3400.0
2014-12-08 11:00:00,43.67,43.76,43.63,43.75,6900.0,43.67,43.76,43.63,43.75,6900.0
2014-12-08 11:10:00,43.76,43.8,43.74,43.74,4800.0,43.76,43.8,43.74,43.74,4800.0
2014-12-08 11:20:00,43.73,43.79,43.72,43.73,6700.0,43.73,43.79,43.72,43.73,6700.0
2014-12-08 11:30:00,43.73,43.79,43.65,43.66,4600.0,43.73,43.79,43.65,43.66,4600.0
2014-12-08 11:40:00,43.63,43.8,43.63,43.72,5400.0,43.63,43.8,43.63,43.72,5400.0
2014-12-08 11:50:00,43.69,43.76,43.67,43.69,2500.0,43.69,43.76,43.67,43.69,2500.0
2014-12-08 12:00:00,43.68,43.68,43.62,43.62,900.0,43.68,43.68,43.62,43.62,900.0
2014-12-08 12:10:00,43.58,43.58,43.35,43.35,4600.0,43.58,43.58,43.35,43.35,4600.0
2014-12-08 12:20:00,43.36,43.41,43.34,43.4,3400.0,43.36,43.41,43.34,43.4,3400.0
2014-12-08 12:30:00,43.43,43.49,43.33,43.4,9700.0,43.43,43.49,43.33,43.4,9700.0
2014-12-08 12:40:00,43.39,43.41,43.29,43.4,5500.0,43.39,43.41,43.29,43.4,5500.0
2014-12-08 12:50:00,43.4,43.41,43.23,43.23,5500.0,43.4,43.41,43.23,43.23,5500.0
2014-12-08 13:00:00,43.24,43.24,43.17,43.23,5500.0,43.24,43.24,43.17,43.23,5500.0
2014-12-08 13:10:00,43.21,43.23,43.17,43.19,3100.0,43.21,43.23,43.17,43.19,3100.0
2014-12-08 13:20:00,43.15,43.19,43.09,43.12,6300.0,43.15,43.19,43.09,43.12,6300.0
2014-12-08 13:30:00,43.13,43.13,42.96,42.97,11100.0,43.13,43.13,42.96,42.97,11100.0
2014-12-08 13:40:00,42.96,42.96,42.75,42.8,24700.0,42.96,42.96,42.75,42.8,24700.0
2014-12-08 13:50:00,42.8,42.81,42.73,42.75,11300.0,42.8,42.81,42.73,42.75,11300.0
2014-12-08 14:00:00,42.75,42.76,42.54,42.6,29900.0,42.75,42.76,42.54,42.6,29900.0
2014-12-08 14:10:00,42.6,42.61,42.29,42.38,34700.0,42.6,42.61,42.29,42.38,34700.0
2014-12-08 14:20:00,42.4,42.5,42.38,42.42,20800.0,42.4,42.5,42.38,42.42,20800.0
2014-12-08 14:30:00,42.38,42.53,42.38,42.52,17500.0,42.38,42.53,42.38,42.52,17500.0
2014-12-08 14:40:00,42.51,42.7,42.49,42.53,24600.0,42.51,42.7,42.49,42.53,24600.0
2014-12-08 14:50:00,42.49,42.52,42.31,42.31,16200.0,42.49,42.52,42.31,42.31,16200.0
2014-12-08 15:00:00,42.33,42.43,42.25,42.32,20900.0,42.33,42.43,42.25,42.32,20900.0
2014-12-08 15:10:00,42.32,42.47,42.32,42.35,17200.0,42.32,42.47,42.32,42.35,17200.0
2014-12-08 15:20:00,42.34,42.42,42.24,42.35,43400.0,42.34,42.42,42.24,42.35,43400.0
2014-12-08 15:30:00,42.36,42.48,42.36,42.48,135100.0,42.36,42.48,42.36,42.48,135100.0
2014-12-08 15:40:00,42.48,42.65,42.48,42.61,38800.0,42.48,42.65,42.48,42.61,38800.0
2014-12-08 15:50:00,42.61,42.92,42.6,42.82,97100.0,42.61,42.92,42.6,42.82,97100.0
2014-12-09 09:30:00,44.5,45.0,44.37,44.99,273500.0,44.5,45.0,44.37,44.99,273500.0
2014-12-09 09:40:00,44.99,45.98,44.92,45.7,157600.0,44.99,45.98,44.92,45.7,157600.0
2014-12-09 09:50:00,45.78,45.98,44.92,44.96,178900.0,45.78,45.98,44.92,44.96,178900.0
2014-12-09 10:00:00,45.03,45.04,44.46,44.59,125000.0,45.03,45.04,44.46,44.59,125000.0
2014-12-09 10:10:00,44.59,44.65,44.38,44.47,163100.0,44.59,44.65,44.38,44.47,163100.0
2014-12-09 10:20:00,44.48,45.21,44.47,45.03,49000.0,44.48,45.21,44.47,45.03,49000.0
2014-12-09 10:30:00,45.13,45.13,44.76,44.98,19100.0,45.13,45.13,44.76,44.98,19100.0
2014-12-09 10:40:00,44.93,45.11,44.86,44.91,19300.0,44.93,45.11,44.86,44.91,19300.0
2014-12-09 10:50:00,44.93,44.95,44.76,44.91,29100.0,44.93,44.95,44.76,44.91,29100.0
2014-12-09 11:00:00,44.95,44.95,44.47,44.56,25400.0,44.95,44.95,44.47,44.56,25400.0
2014-12-09 11:10:00,44.57,44.74,44.56,44.73,62600.0,44.57,44.74,44.56,44.73,62600.0
2014-12-09 11:20:00,44.73,44.74,44.42,44.66,33300.0,44.73,44.74,44.42,44.66,33300.0
2014-12-09 11:30:00,44.65,44.77,44.52,44.72,40700.0,44.65,44.77,44.52,44.72,40700.0
2014-12-09 11:40:00,44.72,44.73,44.6,44.65,28000.0,44.72,44.73,44.6,44.65,28000.0
2014-12-09 11:50:00,44.65,44.7,44.5,44.59,58300.0,44.65,44.7,44.5,44.59,58300.0
2014-12-09 12:00:00,44.61,44.71,43.87,44.33,106700.0,44.61,44.71,43.87,44.33,106700.0
2014-12-09 12:10:00,44.23,44.57,44.19,44.46,22600.0,44.23,44.57,44.19,44.46,22600.0
2014-12-09 12:20:00,44.52,44.52,44.03,44.4,41700.0,44.52,44.52,44.03,44.4,41700.0
2014-12-09 12:30:00,44.4,44.5,44.2,44.45,32300.0,44.4,44.5,44.2,44.45,32300.0
2014-12-09 12:40:00,44.35,44.55,44.28,44.45,45300.0,44.35,44.55,44.28,44.45,45300.0
2014-12-09 12:50:00,44.45,44.78,44.45,44.76,18200.0,44.45,44.78,44.45,44.76,18200.0
2014-12-09 13:00:00,44.76,44.76,44.33,44.45,88200.0,44.76,44.76,44.33,44.45,88200.0
2014-12-09 13:10:00,44.5,45.0,44.5,44.66,18500.0,44.5,45.0,44.5,44.66,18500.0
2014-12-09 13:20:00,44.64,45.03,44.55,44.94,14800.0,44.64,45.03,44.55,44.94,14800.0
2014-12-09 13:30:00,44.99,45.09,44.7,45.0,26200.0,44.99,45.09,44.7,45.0,26200.0
2014-12-09 13:40:00,45.01,45.05,44.36,44.7,44900.0,45.01,45.05,44.36,44.7,44900.0
2014-12-09 13:50:00,44.7,44.89,44.63,44.65,14700.0,44.7,44.89,44.63,44.65,14700.0
2014-12-09 14:00:00,44.6,44.65,44.34,44.35,46600.0,44.6,44.65,44.34,44.35,46600.0
2014-12-09 14:10:00,44.36,44.7,44.34,44.66,33700.0,44.36,44.7,44.34,44.66,33700.0
2014-12-09 14:20:00,44.67,44.79,44.35,44.68,75400.0,44.67,44.79,44.35,44.68,75400.0
2014-12-09 14:30:00,44.68,44.98,44.68,44.92,13300.0,44.68,44.98,44.68,44.92,13300.0
2014-12-09 14:40:00,44.97,45.01,44.84,44.98,15700.0,44.97,45.01,44.84,44.98,15700.0
2014-12-09 14:50:00,44.98,45.01,44.75,44.78,37700.0,44.98,45.01,44.75,44.78,37700.0
2014-12-09 15:00:00,44.8,44.86,44.66,44.71,24300.0,44.8,44.86,44.66,44.71,24300.0
2014-12-09 15:10:00,44.71,44.82,44.56,44.78,33400.0,44.71,44.82,44.56,44.78,33400.0
2014-12-09 15:20:00,44.78,44.78,44.46,44.59,29000.0,44.78,44.78,44.46,44.59,29000.0
2014-12-09 15:30:00,44.58,44.6,43.98,44.0,192900.0,44.58,44.6,43.98,44.0,192900.0
2014-12-09 15:40:00,44.0,44.06,43.28,43.4,199400.0,44.0,44.06,43.28,43.4,199400.0
2014-12-09 15:50:00,43.43,43.88,43.18,43.6,309100.0,43.43,43.88,43.18,43.6,309100.0
2014-12-10 09:30:00,44.2,44.93,43.76,44.7,24900.0,44.2,44.93,43.76,44.7,24900.0
2014-12-10 09:40:00,44.71,45.0,44.71,44.81,29400.0,44.71,45.0,44.71,44.81,29400.0
2014-12-10 09:50:00,44.82,44.85,44.67,44.76,26900.0,44.82,44.85,44.67,44.76,26900.0
2014-12-10 10:00:00,44.73,44.88,44.73,44.84,30700.0,44.73,44.88,44.73,44.84,30700.0
2014-12-10 10:10:00,44.84,44.92,44.74,44.82,25800.0,44.84,44.92,44.74,44.82,25800.0
2014-12-10 10:20:00,44.83,44.93,44.74,44.76,15100.0,44.83,44.93,44.74,44.76,15100.0
2014-12-10 10:30:00,44.77,44.79,44.59,44.59,10400.0,44.77,44.79,44.59,44.59,10400.0
2014-12-10 10:40:00,44.59,44.59,44.45,44.48,15700.0,44.59,44.59,44.45,44.48,15700.0
2014-12-10 10:50:00,44.48,44.57,44.42,44.54,16100.0,44.48,44.57,44.42,44.54,16100.0
2014-12-10 11:00:00,44.56,44.65,44.53,44.59,21700.0,44.56,44.65,44.53,44.59,21700.0
2014-12-10 11:10:00,44.59,44.7,44.59,44.61,20300.0,44.59,44.7,44.59,44.61,20300.0
2014-12-10 11:20:00,44.58,44.66,44.54,44.6,62200.0,44.58,44.66,44.54,44.6,62200.0
2014-12-10 11:30:00,44.6,44.65,44.55,44.59,7700.0,44.6,44.65,44.55,44.59,7700.0
2014-12-10 11:40:00,44.6,44.63,44.57,44.63,18400.0,44.6,44.63,44.57,44.63,18400.0
2014-12-10 11:50:00,44.64,44.75,44.61,44.65,13800.0,44.64,44.75,44.61,44.65,13800.0
2014-12-10 12:00:00,44.63,44.82,44.61,44.82,13200.0,44.63,44.82,44.61,44.82,13200.0
2014-12-10 12:10:00,44.81,44.84,44.63,44.65,10100.0,44.81,44.84,44.63,44.65,10100.0
2014-12-10 12:20:00,44.65,44.81,44.64,44.73,23900.0,44.65,44.81,44.64,44.73,23900.0
2014-12-10 12:30:00,44.73,44.86,44.68,44.84,16200.0,44.73,44.86,44.68,44.84,16200.0
2014-12-10 12:40:00,44.84,45.0,44.77,45.0,26700.0,44.84,45.0,44.77,45.0,26700.0
2014-12-10 12:50:00,45.0,45.0,44.92,44.98,30000.0,45.0,45.0,44.92,44.98,30000.0
2014-12-10 13:00:00,44.99,45.56,44.99,45.35,31000.0,44.99,45.56,44.99,45.35,31000.0
2014-12-10 13:10:00,45.37,45.46,45.3,45.35,8300.0,45.37,45.46,45.3,45.35,8300.0
2014-12-10 13:20:00,45.35,45.37,45.18,45.18,14600.0,45.35,45.37,45.18,45.18,14600.0
2014-12-10 13:30:00,45.14,45.18,44.72,44.85,32200.0,45.14,45.18,44.72,44.85,32200.0
2014-12-10 13:40:00,44.85,45.0,44.77,44.79,28500.0,44.85,45.0,44.77,44.79,28500.0
2014-12-10 13:50:00,44.79,44.88,44.58,44.65,59000.0,44.79,44.88,44.58,44.65,59000.0
2014-12-10 14:00:00,44.64,44.67,44.16,44.25,24300.0,44.64,44.67,44.16,44.25,24300.0
2014-12-10 14:10:00,44.24,44.24,43.87,43.96,35000.0,44.24,44.24,43.87,43.96,35000.0
2014-12-10 14:20:00,43.97,44.17,43.96,44.12,13700.0,43.97,44.17,43.96,44.12,13700.0
2014-12-10 14:30:00,44.12,44.26,44.11,44.21,30400.0,44.12,44.26,44.11,44.21,30400.0
2014-12-10 14:40:00,44.18,44.24,44.13,44.17,8200.0,44.18,44.24,44.13,44.17,8200.0
2014-12-10 14:50:00,44.17,44.17,43.97,43.98,15900.0,44.17,44.17,43.97,43.98,15900.0
2014-12-10 15:00:00,43.96,43.96,43.67,43.83,34100.0,43.96,43.96,43.67,43.83,34100.0
2014-12-10 15:10:00,43.78,43.84,43.68,43.71,36300.0,43.78,43.84,43.68,43.71,36300.0
2014-12-10 15:20:00,43.73,43.96,43.69,43.93,62700.0,43.73,43.96,43.69,43.93,62700.0
2014-12-10 15:30:00,43.94,43.95,43.83,43.9,29800.0,43.94,43.95,43.83,43.9,29800.0
2014-12-10 15:40:00,43.9,43.91,43.7,43.7,71300.0,43.9,43.91,43.7,43.7,71300.0
2014-12-10 15:50:00,43.7,43.84,43.7,43.82,64100.0,43.7,43.84,43.7,43.82,64100.0
2014-12-11 09:30:00,44.05,45.39,43.97,44.63,268500.0,44.05,45.39,43.97,44.63,268500.0
2014-12-11 09:40:00,44.64,44.9,44.43,44.62,195000.0,44.64,44.9,44.43,44.62,195000.0
2014-12-11 09:50:00,44.65,44.72,44.42,44.42,137300.0,44.65,44.72,44.42,44.42,137300.0
2014-12-11 10:00:00,44.48,44.68,44.4,44.51,92300.0,44.48,44.68,44.4,44.51,92300.0
2014-12-11 10:10:00,44.51,44.92,44.49,44.84,232800.0,44.51,44.92,44.49,44.84,232800.0
2014-12-11 10:20:00,44.84,44.86,44.67,44.77,74500.0,44.84,44.86,44.67,44.77,74500.0
2014-12-11 10:30:00,44.77,44.77,44.55,44.72,49300.0,44.77,44.77,44.55,44.72,49300.0
2014-12-11 10:40:00,44.72,44.75,44.68,44.71,110500.0,44.72,44.75,44.68,44.71,110500.0
2014-12-11 10:50:00,44.71,44.75,44.52,44.6,41700.0,44.71,44.75,44.52,44.6,41700.0
2014-12-11 11:00:00,44.61,44.61,44.51,44.54,33000.0,44.61,44.61,44.51,44.54,33000.0
2014-12-11 11:10:00,44.54,44.57,44.5,44.57,38300.0,44.54,44.57,44.5,44.57,38300.0
2014-12-11 11:20:00,44.57,44.8,44.51,44.79,46000.0,44.57,44.8,44.51,44.79,46000.0
2014-12-11 11:30:00,44.78,44.8,44.75,44.75,28800.0,44.78,44.8,44.75,44.75,28800.0
2014-12-11 11:40:00,44.76,44.8,44.74,44.8,61300.0,44.76,44.8,44.74,44.8,61300.0
2014-12-11 11:50:00,44.8,44.97,44.78,44.97,77700.0,44.8,44.97,44.78,44.97,77700.0
2014-12-11 12:00:00,44.97,45.26,44.95,45.23,59200.0,44.97,45.26,44.95,45.23,59200.0
2014-12-11 12:10:00,45.24,45.28,45.09,45.1,36100.0,45.24,45.28,45.09,45.1,36100.0
2014-12-11 12:20:00,45.1,45.18,45.0,45.05,26000.0,45.1,45.18,45.0,45.05,26000.0
2014-12-11 12:30:00,45.08,45.1,45.03,45.03,11900.0,45.08,45.1,45.03,45.03,11900.0
2014-12-11 12:40:00,45.03,45.19,44.94,45.17,27100.0,45.03,45.19,44.94,45.17,27100.0
2014-12-11 12:50:00,45.17,45.24,44.98,45.0,28000.0,45.17,45.24,44.98,45.0,28000.0
2014-12-11 13:00:00,44.98,45.1,44.98,45.03,21600.0,44.98,45.1,44.98,45.03,21600.0
2014-12-11 13:10:00,45.03,45.03,44.9,44.9,44800.0,45.03,45.03,44.9,44.9,44800.0
2014-12-11 13:20:00,44.91,44.95,44.84,44.84,28100.0,44.91,44.95,44.84,44.84,28100.0
2014-12-11 13:30:00,44.86,44.93,44.83,44.93,28200.0,44.86,44.93,44.83,44.93,28200.0
2014-12-11 13:40:00,44.96,45.02,44.92,44.99,59400.0,44.96,45.02,44.92,44.99,59400.0
2014-12-11 13:50:00,44.99,45.01,44.87,44.87,34400.0,44.99,45.01,44.87,44.87,34400.0
2014-12-11 14:00:00,44.87,44.88,44.3,44.47,65200.0,44.87,44.88,44.3,44.47,65200.0
2014-12-11 14:10:00,44.46,44.7,44.38,44.63,28000.0,44.46,44.7,44.38,44.63,28000.0
2014-12-11 14:20:00,44.62,44.75,44.48,44.5,29700.0,44.62,44.75,44.48,44.5,29700.0
2014-12-11 14:30:00,44.52,44.53,44.05,44.19,77500.0,44.52,44.53,44.05,44.19,77500.0
2014-12-11 14:40:00,44.23,44.23,44.01,44.01,28000.0,44.23,44.23,44.01,44.01,28000.0
2014-12-11 14:50:00,44.01,44.16,44.01,44.08,82200.0,44.01,44.16,44.01,44.08,82200.0
2014-12-11 15:00:00,44.08,44.08,43.96,44.01,38300.0,44.08,44.08,43.96,44.01,38300.0
2014-12-11 15:10:00,44.01,44.28,44.0,44.15,55400.0,44.01,44.28,44.0,44.15,55400.0
2014-12-11 15:20:00,44.14,44.27,44.05,44.17,45200.0,44.14,44.27,44.05,44.17,45200.0
2014-12-11 15:30:00,44.19,44.33,44.18,44.31,55900.0,44.19,44.33,44.18,44.31,55900.0
2014-12-11 15:40:00,44.32,44.4,44.3,44.32,72200.0,44.32,44.4,44.3,44.32,72200.0
2014-12-11 15:50:00,44.31,44.5,44.29,44.41,152500.0,44.31,44.5,44.29,44.41,152500.0
2014-12-12 09:30:00,44.12,45.0,44.1,44.91,29600.0,44.12,45.0,44.1,44.91,29600.0
2014-12-12 09:40:00,44.93,45.18,44.8,44.81,17400.0,44.93,45.18,44.8,44.81,17400.0
2014-12-12 09:50:00,44.86,44.96,44.77,44.84,19900.0,44.86,44.96,44.77,44.84,19900.0
2014-12-12 10:00:00,44.87,45.24,44.85,45.13,60500.0,44.87,45.24,44.85,45.13,60500.0
2014-12-12 10:10:00,45.17,45.22,45.04,45.14,26300.0,45.17,45.22,45.04,45.14,26300.0
2014-12-12 10:20:00,45.15,45.22,45.07,45.11,19100.0,45.15,45.22,45.07,45.11,19100.0
2014-12-12 10:30:00,45.11,45.18,45.07,45.08,31100.0,45.11,45.18,45.07,45.08,31100.0
2014-12-12 10:40:00,45.08,45.27,45.06,45.24,37400.0,45.08,45.27,45.06,45.24,37400.0
2014-12-12 10:50:00,45.21,45.25,45.03,45.05,40600.0,45.21,45.25,45.03,45.05,40600.0
2014-12-12 11:00:00,45.07,45.09,44.87,44.99,41600.0,45.07,45.09,44.87,44.99,41600.0
2014-12-12 11:10:00,44.98,45.05,44.97,45.01,15800.0,44.98,45.05,44.97,45.01,15800.0
2014-12-12 11:20:00,45.01,45.1,44.85,45.1,15500.0,45.01,45.1,44.85,45.1,15500.0
2014-12-12 11:30:00,45.1,45.22,45.04,45.16,34600.0,45.1,45.22,45.04,45.16,34600.0
2014-12-12 11:40:00,45.2,45.31,45.08,45.08,27700.0,45.2,45.31,45.08,45.08,27700.0
2014-12-12 11:50:00,45.07,45.26,45.04,45.1,30900.0,45.07,45.26,45.04,45.1,30900.0
2014-12-12 12:00:00,45.11,45.22,44.97,45.0,30500.0,45.11,45.22,44.97,45.0,30500.0
2014-12-12 12:10:00,45.0,45.01,44.91,44.92,18900.0,45.0,45.01,44.91,44.92,18900.0
2014-12-12 12:20:00,44.95,45.05,44.9,44.96,20100.0,44.95,45.05,44.9,44.96,20100.0
2014-12-12 12:30:00,44.96,44.99,44.66,44.71,47700.0,44.96,44.99,44.66,44.71,47700.0
2014-12-12 12:40:00,44.74,44.84,44.63,44.84,17100.0,44.74,44.84,44.63,44.84,17100.0
2014-12-12 12:50:00,44.84,44.96,44.54,44.57,37600.0,44.84,44.96,44.54,44.57,37600.0
2014-12-12 13:00:00,44.56,44.75,44.53,44.75,22700.0,44.56,44.75,44.53,44.75,22700.0
2014-12-12 13:10:00,44.77,44.8,44.69,44.75,14500.0,44.77,44.8,44.69,44.75,14500.0
2014-12-12 13:20:00,44.75,44.75,44.59,44.68,16200.0,44.75,44.75,44.59,44.68,16200.0
2014-12-12 13:30:00,44.65,44.75,44.59,44.75,8900.0,44.65,44.75,44.59,44.75,8900.0
2014-12-12 13:40:00,44.78,44.93,44.71,44.8,18700.0,44.78,44.93,44.71,44.8,18700.0
2014-12-12 13:50:00,44.79,44.96,44.79,44.91,17800.0,44.79,44.96,44.79,44.91,17800.0
2014-12-12 14:00:00,44.89,45.08,44.83,45.07,61200.0,44.89,45.08,44.83,45.07,61200.0
2014-12-12 14:10:00,45.12,45.3,45.1,45.28,6200.0,45.12,45.3,45.1,45.28,6200.0
2014-12-12 14:20:00,45.29,45.36,45.19,45.35,19900.0,45.29,45.36,45.19,45.35,19900.0
2014-12-12 14:30:00,45.34,45.39,45.25,45.38,14500.0,45.34,45.39,45.25,45.38,14500.0
2014-12-12 14:40:00,45.4,45.58,45.39,45.43,26800.0,45.4,45.58,45.39,45.43,26800.0
2014-12-12 14:50:00,45.44,45.49,45.37,45.49,8800.0,45.44,45.49,45.37,45.49,8800.0
2014-12-12 15:00:00,45.53,45.62,45.53,45.61,9500.0,45.53,45.62,45.53,45.61,9500.0
2014-12-12 15:10:00,45.58,45.65,45.46,45.52,15400.0,45.58,45.65,45.46,45.52,15400.0
2014-12-12 15:20:00,45.51,45.68,45.44,45.6,23700.0,45.51,45.68,45.44,45.6,23700.0
2014-12-12 15:30:00,45.59,45.6,45.42,45.46,67100.0,45.59,45.6,45.42,45.46,67100.0
2014-12-12 15:40:00,45.42,45.54,45.33,45.37,48800.0,45.42,45.54,45.33,45.37,48800.0
2014-12-12 15:50:00,45.36,45.51,45.35,45.47,243000.0,45.36,45.51,45.35,45.47,243000.0
2014-12-15 09:30:00,45.9,46.94,45.9,46.93,63600.0,45.9,46.94,45.9,46.93,63600.0
2014-12-15 09:40:00,46.93,47.3,46.83,47.08,38700.0,46.93,47.3,46.83,47.08,38700.0
2014-12-15 09:50:00,47.08,47.3,46.97,47.29,19100.0,47.08,47.3,46.97,47.29,19100.0
2014-12-15 10:00:00,47.29,47.29,46.9,46.9,26700.0,47.29,47.29,46.9,46.9,26700.0
2014-12-15 10:10:00,46.9,46.94,46.73,46.73,22100.0,46.9,46.94,46.73,46.73,22100.0
2014-12-15 10:20:00,46.72,46.82,46.52,46.6,40000.0,46.72,46.82,46.52,46.6,40000.0
2014-12-15 10:30:00,46.66,46.84,46.27,46.82,31600.0,46.66,46.84,46.27,46.82,31600.0
2014-12-15 10:40:00,46.82,46.89,46.63,46.7,38200.0,46.82,46.89,46.63,46.7,38200.0
2014-12-15 10:50:00,46.69,46.76,46.67,46.72,30600.0,46.69,46.76,46.67,46.72,30600.0
2014-12-15 11:00:00,46.71,46.74,46.58,46.7,22600.0,46.71,46.74,46.58,46.7,22600.0
2014-12-15 11:10:00,46.73,46.88,46.72,46.85,14200.0,46.73,46.88,46.72,46.85,14200.0
2014-12-15 11:20:00,46.86,46.94,46.78,46.93,20000.0,46.86,46.94,46.78,46.93,20000.0
2014-12-15 11:30:00,46.9,47.15,46.88,47.02,24900.0,46.9,47.15,46.88,47.02,24900.0
2014-12-15 11:40:00,47.03,47.09,46.88,46.89,40500.0,47.03,47.09,46.88,46.89,40500.0
2014-12-15 11:50:00,46.95,46.97,46.71,46.77,27000.0,46.95,46.97,46.71,46.77,27000.0
2014-12-15 12:00:00,46.79,47.09,46.79,47.01,42200.0,46.79,47.09,46.79,47.01,42200.0
2014-12-15 12:10:00,47.01,47.04,46.94,46.95,11500.0,47.01,47.04,46.94,46.95,11500.0
2014-12-15 12:20:00,46.96,47.05,46.92,46.99,11000.0,46.96,47.05,46.92,46.99,11000.0
2014-12-15 12:30:00,46.96,47.0,46.79,46.87,14900.0,46.96,47.0,46.79,46.87,14900.0
2014-12-15 12:40:00,46.87,46.9,46.6,46.83,42300.0,46.87,46.9,46.6,46.83,42300.0
2014-12-15 12:50:00,46.83,47.11,46.83,47.08,7400.0,46.83,47.11,46.83,47.08,7400.0
2014-12-15 13:00:00,47.08,47.16,46.96,46.98,12100.0,47.08,47.16,46.96,46.98,12100.0
2014-12-15 13:10:00,46.97,46.97,46.76,46.88,24800.0,46.97,46.97,46.76,46.88,24800.0
2014-12-15 13:20:00,46.94,47.04,46.9,46.98,11700.0,46.94,47.04,46.9,46.98,11700.0
2014-12-15 13:30:00,46.94,47.16,46.88,47.16,11500.0,46.94,47.16,46.88,47.16,11500.0
2014-12-15 13:40:00,47.11,47.24,47.04,47.14,16200.0,47.11,47.24,47.04,47.14,16200.0
2014-12-15 13:50:00,47.14,47.37,47.13,47.21,22700.0,47.14,47.37,47.13,47.21,22700.0
2014-12-15 14:00:00,47.19,47.32,47.18,47.32,21600.0,47.19,47.32,47.18,47.32,21600.0
2014-12-15 14:10:00,47.32,47.35,47.17,47.22,15400.0,47.32,47.35,47.17,47.22,15400.0
2014-12-15 14:20:00,47.24,47.31,47.17,47.31,27700.0,47.24,47.31,47.17,47.31,27700.0
2014-12-15 14:30:00,47.32,47.32,46.94,46.97,83500.0,47.32,47.32,46.94,46.97,83500.0
2014-12-15 14:40:00,47.0,47.0,46.35,46.55,37300.0,47.0,47.0,46.35,46.55,37300.0
2014-12-15 14:50:00,46.58,46.78,46.58,46.65,33100.0,46.58,46.78,46.58,46.65,33100.0
2014-12-15 15:00:00,46.65,46.81,46.62,46.8,7600.0,46.65,46.81,46.62,46.8,7600.0
2014-12-15 15:10:00,46.82,46.93,46.73,46.77,22000.0,46.82,46.93,46.73,46.77,22000.0
2014-12-15 15:20:00,46.76,46.88,46.7,46.73,19800.0,46.76,46.88,46.7,46.73,19800.0
2014-12-15 15:30:00,46.72,46.86,46.54,46.85,25400.0,46.72,46.86,46.54,46.85,25400.0
2014-12-15 15:40:00,46.86,46.86,46.55,46.55,35100.0,46.86,46.86,46.55,46.55,35100.0
2014-12-15 15:50:00,46.56,46.65,46.51,46.58,66000.0,46.56,46.65,46.51,46.58,66000.0
2014-12-16 09:30:00,46.67,46.89,46.63,46.63,13800.0,46.67,46.89,46.63,46.63,13800.0
2014-12-16 09:40:00,46.67,46.82,46.26,46.31,27200.0,46.67,46.82,46.26,46.31,27200.0
2014-12-16 09:50:00,46.32,46.61,46.21,46.44,23800.0,46.32,46.61,46.21,46.44,23800.0
2014-12-16 10:00:00,46.53,46.61,46.08,46.1,28400.0,46.53,46.61,46.08,46.1,28400.0
2014-12-16 10:10:00,46.11,46.6,46.1,46.59,17100.0,46.11,46.6,46.1,46.59,17100.0
2014-12-16 10:20:00,46.59,46.59,46.36,46.45,14600.0,46.59,46.59,46.36,46.45,14600.0
2014-12-16 10:30:00,46.45,46.47,46.2,46.47,12800.0,46.45,46.47,46.2,46.47,12800.0
2014-12-16 10:40:00,46.49,46.61,46.19,46.55,28500.0,46.49,46.61,46.19,46.55,28500.0
2014-12-16 10:50:00,46.53,46.71,46.51,46.7,16000.0,46.53,46.71,46.51,46.7,16000.0
2014-12-16 11:00:00,46.68,46.72,46.52,46.53,31800.0,46.68,46.72,46.52,46.53,31800.0
2014-12-16 11:10:00,46.51,46.82,46.46,46.82,11300.0,46.51,46.82,46.46,46.82,11300.0
2014-12-16 11:20:00,46.82,46.94,46.79,46.92,11700.0,46.82,46.94,46.79,46.92,11700.0
2014-12-16 11:30:00,46.96,46.98,46.67,46.82,21200.0,46.96,46.98,46.67,46.82,21200.0
2014-12-16 11:40:00,46.82,46.99,46.79,46.84,16000.0,46.82,46.99,46.79,46.84,16000.0
2014-12-16 11:50:00,46.89,47.01,46.86,46.95,15300.0,46.89,47.01,46.86,46.95,15300.0
2014-12-16 12:00:00,46.95,46.98,46.88,46.94,10900.0,46.95,46.98,46.88,46.94,10900.0
2014-12-16 12:10:00,46.97,46.99,46.84,46.98,38700.0,46.97,46.99,46.84,46.98,38700.0
2014-12-16 12:20:00,46.95,46.96,46.81,46.89,5400.0,46.95,46.96,46.81,46.89,5400.0
2014-12-16 12:30:00,46.85,46.95,46.79,46.87,19500.0,46.85,46.95,46.79,46.87,19500.0
2014-12-16 12:40:00,46.88,46.97,46.6,46.66,12100.0,46.88,46.97,46.6,46.66,12100.0
2014-12-16 12:50:00,46.68,46.82,46.49,46.53,19900.0,46.68,46.82,46.49,46.53,19900.0
2014-12-16 13:00:00,46.47,46.65,46.26,46.29,15200.0,46.47,46.65,46.26,46.29,15200.0
2014-12-16 13:10:00,46.3,46.36,45.8,45.95,44200.0,46.3,46.36,45.8,45.95,44200.0
2014-12-16 13:20:00,45.95,46.05,45.48,45.77,43800.0,45.95,46.05,45.48,45.77,43800.0
2014-12-16 13:30:00,45.81,46.02,45.68,45.95,19400.0,45.81,46.02,45.68,45.95,19400.0
2014-12-16 13:40:00,46.02,46.21,46.02,46.13,9600.0,46.02,46.21,46.02,46.13,9600.0
2014-12-16 13:50:00,46.17,46.34,46.1,46.18,26300.0,46.17,46.34,46.1,46.18,26300.0
2014-12-16 14:00:00,46.19,46.24,46.04,46.15,16100.0,46.19,46.24,46.04,46.15,16100.0
2014-12-16 14:10:00,46.14,46.24,46.1,46.13,23300.0,46.14,46.24,46.1,46.13,23300.0
2014-12-16 14:20:00,46.13,46.27,46.13,46.22,6900.0,46.13,46.27,46.13,46.22,6900.0
2014-12-16 14:30:00,46.23,46.43,46.23,46.37,11500.0,46.23,46.43,46.23,46.37,11500.0
2014-12-16 14:40:00,46.32,46.38,46.26,46.28,7700.0,46.32,46.38,46.26,46.28,7700.0
2014-12-16 14:50:00,46.27,46.36,46.24,46.36,7400.0,46.27,46.36,46.24,46.36,7400.0
2014-12-16 15:00:00,46.35,46.5,46.25,46.33,11600.0,46.35,46.5,46.25,46.33,11600.0
2014-12-16 15:10:00,46.38,46.38,46.26,46.31,8100.0,46.38,46.38,46.26,46.31,8100.0
2014-12-16 15:20:00,46.33,46.34,46.21,46.25,10300.0,46.33,46.34,46.21,46.25,10300.0
2014-12-16 15:30:00,46.25,46.28,46.14,46.15,9100.0,46.25,46.28,46.14,46.15,9100.0
2014-12-16 15:40:00,46.15,46.26,46.1,46.26,24500.0,46.15,46.26,46.1,46.26,24500.0
2014-12-16 15:50:00,46.3,46.3,46.13,46.2,82200.0,46.3,46.3,46.13,46.2,82200.0
2014-12-17 09:30:00,46.2,46.83,46.11,46.7,13900.0,46.2,46.83,46.11,46.7,13900.0
2014-12-17 09:40:00,46.72,46.85,46.22,46.22,9500.0,46.72,46.85,46.22,46.22,9500.0
2014-12-17 09:50:00,46.22,46.41,46.16,46.31,5800.0,46.22,46.41,46.16,46.31,5800.0
2014-12-17 10:00:00,46.32,46.4,46.25,46.34,6900.0,46.32,46.4,46.25,46.34,6900.0
2014-12-17 10:10:00,46.35,46.35,46.18,46.23,3100.0,46.35,46.35,46.18,46.23,3100.0
2014-12-17 10:20:00,46.21,46.26,46.0,46.0,9900.0,46.21,46.26,46.0,46.0,9900.0
2014-12-17 10:30:00,45.99,46.13,45.9,46.01,21100.0,45.99,46.13,45.9,46.01,21100.0
2014-12-17 10:40:00,45.96,45.96,45.78,45.92,8900.0,45.96,45.96,45.78,45.92,8900.0
2014-12-17 10:50:00,45.93,46.01,45.75,45.96,8700.0,45.93,46.01,45.75,45.96,8700.0
2014-12-17 11:00:00,45.95,46.04,45.93,45.98,3200.0,45.95,46.04,45.93,45.98,3200.0
2014-12-17 11:10:00,45.92,46.07,45.87,46.07,7000.0,45.92,46.07,45.87,46.07,7000.0
2014-12-17 11:20:00,46.15,46.32,46.12,46.2,3300.0,46.15,46.32,46.12,46.2,3300.0
2014-12-17 11:30:00,46.25,46.37,46.05,46.35,5700.0,46.25,46.37,46.05,46.35,5700.0
2014-12-17 11:40:00,46.34,46.48,46.33,46.48,4600.0,46.34,46.48,46.33,46.48,4600.0
2014-12-17 11:50:00,46.5,46.63,46.5,46.52,8800.0,46.5,46.63,46.5,46.52,8800.0
2014-12-17 12:00:00,46.56,46.63,46.52,46.57,2700.0,46.56,46.63,46.52,46.57,2700.0
2014-12-17 12:10:00,46.59,46.59,46.47,46.53,2400.0,46.59,46.59,46.47,46.53,2400.0
2014-12-17 12:20:00,46.54,46.54,46.39,46.49,3400.0,46.54,46.54,46.39,46.49,3400.0
2014-12-17 12:30:00,46.49,46.61,46.49,46.56,4200.0,46.49,46.61,46.49,46.56,4200.0
2014-12-17 12:40:00,46.51,46.71,46.51,46.69,9500.0,46.51,46.71,46.51,46.69,9500.0
2014-12-17 12:50:00,46.71,46.79,46.66,46.69,7100.0,46.71,46.79,46.66,46.69,7100.0
2014-12-17 13:00:00,46.69,46.72,46.67,46.72,3900.0,46.69,46.72,46.67,46.72,3900.0
2014-12-17 13:10:00,46.73,46.83,46.73,46.79,6700.0,46.73,46.83,46.73,46.79,6700.0
2014-12-17 13:20:00,46.78,46.81,46.71,46.72,9000.0,46.78,46.81,46.71,46.72,9000.0
2014-12-17 13:30:00,46.71,46.71,46.62,46.69,5400.0,46.71,46.71,46.62,46.69,5400.0
2014-12-17 13:40:00,46.69,46.76,46.61,46.76,12300.0,46.69,46.76,46.61,46.76,12300.0
2014-12-17 13:50:00,46.74,46.89,46.74,46.87,9100.0,46.74,46.89,46.74,46.87,9100.0
2014-12-17 14:00:00,46.87,47.12,46.85,46.99,21600.0,46.87,47.12,46.85,46.99,21600.0
2014-12-17 14:10:00,47.06,47.08,46.99,47.07,9200.0,47.06,47.08,46.99,47.07,9200.0
2014-12-17 14:20:00,47.09,47.1,47.04,47.07,7100.0,47.09,47.1,47.04,47.07,7100.0
2014-12-17 14:30:00,47.09,47.25,47.03,47.22,14200.0,47.09,47.25,47.03,47.22,14200.0
2014-12-17 14:40:00,47.22,47.25,47.0,47.08,10300.0,47.22,47.25,47.0,47.08,10300.0
2014-12-17 14:50:00,47.08,47.28,47.07,47.1,9800.0,47.08,47.28,47.07,47.1,9800.0
2014-12-17 15:00:00,47.13,47.13,46.89,46.9,8300.0,47.13,47.13,46.89,46.9,8300.0
2014-12-17 15:10:00,46.93,47.08,46.93,47.08,10200.0,46.93,47.08,46.93,47.08,10200.0
2014-12-17 15:20:00,47.08,47.21,46.99,47.19,12800.0,47.08,47.21,46.99,47.19,12800.0
2014-12-17 15:30:00,47.19,47.34,47.18,47.3,11700.0,47.19,47.34,47.18,47.3,11700.0
2014-12-17 15:40:00,47.27,47.41,47.24,47.41,23300.0,47.27,47.41,47.24,47.41,23300.0
2014-12-17 15:50:00,47.42,47.42,47.24,47.34,40300.0,47.42,47.42,47.24,47.34,40300.0
2014-12-18 09:30:00,47.67,47.97,47.43,47.65,4400.0,47.67,47.97,47.43,47.65,4400.0
2014-12-18 09:40:00,47.64,47.85,47.51,47.72,4300.0,47.64,47.85,47.51,47.72,4300.0
2014-12-18 09:50:00,47.6,47.64,47.33,47.34,10400.0,47.6,47.64,47.33,47.34,10400.0
2014-12-18 10:00:00,47.3,47.3,47.11,47.23,8700.0,47.3,47.3,47.11,47.23,8700.0
2014-12-18 10:10:00,47.23,47.24,47.18,47.18,18200.0,47.23,47.24,47.18,47.18,18200.0
2014-12-18 10:20:00,47.19,47.19,47.1,47.14,8300.0,47.19,47.19,47.1,47.14,8300.0
2014-12-18 10:30:00,47.11,47.21,47.02,47.1,18700.0,47.11,47.21,47.02,47.1,18700.0
2014-12-18 10:40:00,47.09,47.09,46.87,46.9,22000.0,47.09,47.09,46.87,46.9,22000.0
2014-12-18 10:50:00,46.87,46.87,46.61,46.64,29700.0,46.87,46.87,46.61,46.64,29700.0
2014-12-18 11:00:00,46.59,46.64,46.43,46.45,21400.0,46.59,46.64,46.43,46.45,21400.0
2014-12-18 11:10:00,46.45,46.48,46.13,46.16,47800.0,46.45,46.48,46.13,46.16,47800.0
2014-12-18 11:20:00,46.18,46.22,46.03,46.07,17600.0,46.18,46.22,46.03,46.07,17600.0
2014-12-18 11:30:00,46.07,46.26,46.06,46.26,17300.0,46.07,46.26,46.06,46.26,17300.0
2014-12-18 11:40:00,46.26,46.32,46.1,46.12,17400.0,46.26,46.32,46.1,46.12,17400.0
2014-12-18 11:50:00,46.12,46.19,46.0,46.02,65300.0,46.12,46.19,46.0,46.02,65300.0
2014-12-18 12:00:00,46.01,46.21,46.0,46.16,29600.0,46.01,46.21,46.0,46.16,29600.0
2014-12-18 12:10:00,46.14,46.4,46.14,46.4,18400.0,46.14,46.4,46.14,46.4,18400.0
2014-12-18 12:20:00,46.4,46.5,46.31,46.43,21200.0,46.4,46.5,46.31,46.43,21200.0
2014-12-18 12:30:00,46.43,46.55,46.41,46.52,16100.0,46.43,46.55,46.41,46.52,16100.0
2014-12-18 12:40:00,46.52,46.71,46.48,46.7,12000.0,46.52,46.71,46.48,46.7,12000.0
2014-12-18 12:50:00,46.74,46.96,46.71,46.94,5100.0,46.74,46.96,46.71,46.94,5100.0
2014-12-18 13:00:00,46.96,47.09,46.91,46.98,6500.0,46.96,47.09,46.91,46.98,6500.0
2014-12-18 13:10:00,46.94,47.01,46.87,47.01,3900.0,46.94,47.01,46.87,47.01,3900.0
2014-12-18 13:20:00,47.03,47.19,47.02,47.16,12600.0,47.03,47.19,47.02,47.16,12600.0
2014-12-18 13:30:00,47.16,47.22,47.06,47.1,35900.0,47.16,47.22,47.06,47.1,35900.0
2014-12-18 13:40:00,47.07,47.08,46.82,46.85,14900.0,47.07,47.08,46.82,46.85,14900.0
2014-12-18 13:50:00,46.9,47.02,46.87,47.01,6200.0,46.9,47.02,46.87,47.01,6200.0
2014-12-18 14:00:00,47.03,47.21,46.96,47.16,20400.0,47.03,47.21,46.96,47.16,20400.0
2014-12-18 14:10:00,47.14,47.24,47.12,47.14,12600.0,47.14,47.24,47.12,47.14,12600.0
2014-12-18 14:20:00,47.13,47.23,47.1,47.16,12200.0,47.13,47.23,47.1,47.16,12200.0
2014-12-18 14:30:00,47.14,47.33,47.13,47.27,21100.0,47.14,47.33,47.13,47.27,21100.0
2014-12-18 14:40:00,47.24,47.33,47.18,47.19,12400.0,47.24,47.33,47.18,47.19,12400.0
2014-12-18 14:50:00,47.21,47.37,47.19,47.27,9700.0,47.21,47.37,47.19,47.27,9700.0
2014-12-18 15:00:00,47.28,47.41,47.27,47.38,11500.0,47.28,47.41,47.27,47.38,11500.0
2014-12-18 15:10:00,47.39,47.49,47.38,47.48,18600.0,47.39,47.49,47.38,47.48,18600.0
2014-12-18 15:20:00,47.47,47.49,47.4,47.45,14000.0,47.47,47.49,47.4,47.45,14000.0
2014-12-18 15:30:00,47.45,47.51,47.44,47.47,21600.0,47.45,47.51,47.44,47.47,21600.0
2014-12-18 15:40:00,47.47,47.64,47.47,47.57,33900.0,47.47,47.64,47.47,47.57,33900.0
2014-12-18 15:50:00,47.57,47.57,47.42,47.53,56400.0,47.57,47.57,47.42,47.53,56400.0
2014-12-19 09:30:00,47.59,47.59,47.24,47.34,44600.0,47.59,47.59,47.24,47.34,44600.0
2014-12-19 09:40:00,47.34,47.34,46.72,46.87,6400.0,47.34,47.34,46.72,46.87,6400.0
2014-12-19 09:50:00,46.84,47.08,46.78,47.08,4700.0,46.84,47.08,46.78,47.08,4700.0
2014-12-19 10:00:00,47.05,47.05,46.83,46.86,5800.0,47.05,47.05,46.83,46.86,5800.0
2014-12-19 10:10:00,46.81,46.92,46.79,46.79,3700.0,46.81,46.92,46.79,46.79,3700.0
2014-12-19 10:20:00,46.75,46.88,46.75,46.81,7800.0,46.75,46.88,46.75,46.81,7800.0
2014-12-19 10:30:00,46.83,46.96,46.78,46.96,4700.0,46.83,46.96,46.78,46.96,4700.0
2014-12-19 10:40:00,46.99,47.0,46.76,46.76,6500.0,46.99,47.0,46.76,46.76,6500.0
2014-12-19 10:50:00,46.78,46.83,46.77,46.77,2900.0,46.78,46.83,46.77,46.77,2900.0
2014-12-19 11:00:00,46.77,46.78,46.53,46.53,6000.0,46.77,46.78,46.53,46.53,6000.0
2014-12-19 11:10:00,46.53,46.53,46.45,46.45,8800.0,46.53,46.53,46.45,46.45,8800.0
2014-12-19 11:20:00,46.44,46.44,46.16,46.16,27400.0,46.44,46.44,46.16,46.16,27400.0
2014-12-19 11:30:00,46.12,46.23,46.08,46.18,18800.0,46.12,46.23,46.08,46.18,18800.0
2014-12-19 11:40:00,46.2,46.23,46.16,46.22,2700.0,46.2,46.23,46.16,46.22,2700.0
2014-12-19 11:50:00,46.24,46.24,46.19,46.19,3500.0,46.24,46.24,46.19,46.19,3500.0
2014-12-19 12:00:00,46.18,47.15,46.17,46.87,87800.0,46.18,47.15,46.17,46.87,87800.0
2014-12-19 12:10:00,46.86,47.01,46.64,46.85,38800.0,46.86,47.01,46.64,46.85,38800.0
2014-12-19 12:20:00,46.85,46.87,46.73,46.77,17000.0,46.85,46.87,46.73,46.77,17000.0
2014-12-19 12:30:00,46.79,46.86,46.77,46.84,4000.0,46.79,46.86,46.77,46.84,4000.0
2014-12-19 12:40:00,46.84,46.93,46.81,46.93,4300.0,46.84,46.93,46.81,46.93,4300.0
2014-12-19 12:50:00,46.94,47.0,46.94,46.94,4600.0,46.94,47.0,46.94,46.94,4600.0
2014-12-19 13:00:00,46.93,46.95,46.89,46.91,1700.0,46.93,46.95,46.89,46.91,1700.0
2014-12-19 13:10:00,46.91,46.93,46.88,46.88,3500.0,46.91,46.93,46.88,46.88,3500.0
2014-12-19 13:20:00,46.9,46.94,46.85,46.94,1400.0,46.9,46.94,46.85,46.94,1400.0
2014-12-19 13:30:00,46.93,46.97,46.89,46.89,1300.0,46.93,46.97,46.89,46.89,1300.0
2014-12-19 13:40:00,46.9,46.94,46.9,46.93,3100.0,46.9,46.94,46.9,46.93,3100.0
2014-12-19 13:50:00,46.93,46.93,46.92,46.92,700.0,46.93,46.93,46.92,46.92,700.0
2014-12-19 14:00:00,46.92,46.97,46.9,46.93,20100.0,46.92,46.97,46.9,46.93,20100.0
2014-12-19 14:10:00,46.95,46.96,46.8,46.8,5900.0,46.95,46.96,46.8,46.8,5900.0
2014-12-19 14:20:00,46.79,46.81,46.78,46.79,1400.0,46.79,46.81,46.78,46.79,1400.0
2014-12-19 14:30:00,46.78,46.79,46.7,46.72,4000.0,46.78,46.79,46.7,46.72,4000.0
2014-12-19 14:40:00,46.7,46.77,46.7,46.77,6800.0,46.7,46.77,46.7,46.77,6800.0
2014-12-19 14:50:00,46.77,46.78,46.7,46.73,10800.0,46.77,46.78,46.7,46.73,10800.0
2014-12-19 15:00:00,46.73,46.73,46.68,46.7,9600.0,46.73,46.73,46.68,46.7,9600.0
2014-12-19 15:10:00,46.69,46.75,46.67,46.73,14900.0,46.69,46.75,46.67,46.73,14900.0
2014-12-19 15:20:00,46.72,46.74,46.69,46.74,15200.0,46.72,46.74,46.69,46.74,15200.0
2014-12-19 15:30:00,46.73,46.76,46.73,46.73,23300.0,46.73,46.76,46.73,46.73,23300.0
2014-12-19 15:40:00,46.73,47.03,46.69,47.0,94100.0,46.73,47.03,46.69,47.0,94100.0
2014-12-19 15:50:00,47.0,47.17,46.87,46.89,63100.0,47.0,47.17,46.87,46.89,63100.0
2014-12-22 09:30:00,47.11,47.34,46.99,47.22,9500.0,47.11,47.34,46.99,47.22,9500.0
2014-12-22 09:40:00,47.17,47.17,47.0,47.01,5300.0,47.17,47.17,47.0,47.01,5300.0
2014-12-22 09:50:00,47.02,47.03,46.77,46.8,6200.0,47.02,47.03,46.77,46.8,6200.0
2014-12-22 10:00:00,46.8,46.86,46.78,46.8,3700.0,46.8,46.86,46.78,46.8,3700.0
2014-12-22 10:10:00,46.82,46.95,46.79,46.95,4600.0,46.82,46.95,46.79,46.95,4600.0
2014-12-22 10:20:00,46.94,46.98,46.88,46.97,3800.0,46.94,46.98,46.88,46.97,3800.0
2014-12-22 10:30:00,46.98,46.99,46.92,46.96,3800.0,46.98,46.99,46.92,46.96,3800.0
2014-12-22 10:40:00,46.97,46.98,46.96,46.97,3600.0,46.97,46.98,46.96,46.97,3600.0
2014-12-22 10:50:00,46.98,46.98,46.95,46.98,2200.0,46.98,46.98,46.95,46.98,2200.0
2014-12-22 11:00:00,46.97,46.98,46.88,46.93,7000.0,46.97,46.98,46.88,46.93,7000.0
2014-12-22 11:10:00,46.95,46.95,46.87,46.94,2800.0,46.95,46.95,46.87,46.94,2800.0
2014-12-22 11:20:00,46.94,47.01,46.89,46.89,19400.0,46.94,47.01,46.89,46.89,19400.0
2014-12-22 11:30:00,46.93,46.96,46.87,46.96,4600.0,46.93,46.96,46.87,46.96,4600.0
2014-12-22 11:40:00,46.94,46.96,46.86,46.88,6600.0,46.94,46.96,46.86,46.88,6600.0
2014-12-22 11:50:00,46.86,47.0,46.85,47.0,11200.0,46.86,47.0,46.85,47.0,11200.0
2014-12-22 12:00:00,47.0,47.0,46.92,46.99,7600.0,47.0,47.0,46.92,46.99,7600.0
2014-12-22 12:10:00,46.99,47.0,46.98,46.99,3600.0,46.99,47.0,46.98,46.99,3600.0
2014-12-22 12:20:00,47.0,47.06,46.99,47.04,14000.0,47.0,47.06,46.99,47.04,14000.0
2014-12-22 12:30:00,47.04,47.12,47.03,47.12,8400.0,47.04,47.12,47.03,47.12,8400.0
2014-12-22 12:40:00,47.12,47.13,47.11,47.12,6400.0,47.12,47.13,47.11,47.12,6400.0
2014-12-22 12:50:00,47.13,47.22,47.12,47.2,27200.0,47.13,47.22,47.12,47.2,27200.0
2014-12-22 13:00:00,47.21,47.53,47.21,47.53,6800.0,47.21,47.53,47.21,47.53,6800.0
2014-12-22 13:10:00,47.55,47.58,47.36,47.39,18000.0,47.55,47.58,47.36,47.39,18000.0
2014-12-22 13:20:00,47.39,47.41,47.34,47.38,4300.0,47.39,47.41,47.34,47.38,4300.0
2014-12-22 13:30:00,47.38,47.43,47.37,47.38,5400.0,47.38,47.43,47.37,47.38,5400.0
2014-12-22 13:40:00,47.4,47.41,47.36,47.37,10400.0,47.4,47.41,47.36,47.37,10400.0
2014-12-22 13:50:00,47.36,47.42,47.33,47.38,7500.0,47.36,47.42,47.33,47.38,7500.0
2014-12-22 14:00:00,47.41,47.41,47.3,47.3,5000.0,47.41,47.41,47.3,47.3,5000.0
2014-12-22 14:10:00,47.31,47.44,47.28,47.4,8400.0,47.31,47.44,47.28,47.4,8400.0
2014-12-22 14:20:00,47.38,47.48,47.34,47.47,3900.0,47.38,47.48,47.34,47.47,3900.0
2014-12-22 14:30:00,47.48,47.52,47.47,47.5,8400.0,47.48,47.52,47.47,47.5,8400.0
2014-12-22 14:40:00,47.48,47.7,47.47,47.68,11700.0,47.48,47.7,47.47,47.68,11700.0
2014-12-22 14:50:00,47.65,47.66,47.57,47.63,4500.0,47.65,47.66,47.57,47.63,4500.0
2014-12-22 15:00:00,47.59,47.75,47.57,47.67,15800.0,47.59,47.75,47.57,47.67,15800.0
2014-12-22 15:10:00,47.68,47.77,47.66,47.71,15700.0,47.68,47.77,47.66,47.71,15700.0
2014-12-22 15:20:00,47.73,47.87,47.66,47.77,30300.0,47.73,47.87,47.66,47.77,30300.0
2014-12-22 15:30:00,47.81,47.83,47.71,47.76,21800.0,47.81,47.83,47.71,47.76,21800.0
2014-12-22 15:40:00,47.77,47.8,47.69,47.73,30100.0,47.77,47.8,47.69,47.73,30100.0
2014-12-22 15:50:00,47.73,47.73,47.51,47.56,64500.0,47.73,47.73,47.51,47.56,64500.0
2014-12-23 09:30:00,47.61,47.66,47.4,47.5,6700.0,47.61,47.66,47.4,47.5,6700.0
2014-12-23 09:40:00,47.5,47.68,47.5,47.59,13600.0,47.5,47.68,47.5,47.59,13600.0
2014-12-23 09:50:00,47.58,47.63,47.53,47.58,28300.0,47.58,47.63,47.53,47.58,28300.0
2014-12-23 10:00:00,47.6,47.63,47.54,47.56,20300.0,47.6,47.63,47.54,47.56,20300.0
2014-12-23 10:10:00,47.56,47.6,47.54,47.55,10400.0,47.56,47.6,47.54,47.55,10400.0
2014-12-23 10:20:00,47.53,47.57,47.53,47.56,17200.0,47.53,47.57,47.53,47.56,17200.0
2014-12-23 10:30:00,47.57,47.64,47.56,47.58,5700.0,47.57,47.64,47.56,47.58,5700.0
2014-12-23 10:40:00,47.57,47.63,47.51,47.58,4200.0,47.57,47.63,47.51,47.58,4200.0
2014-12-23 10:50:00,47.67,47.71,47.67,47.68,4300.0,47.67,47.71,47.67,47.68,4300.0
2014-12-23 11:00:00,47.7,47.76,47.66,47.67,5000.0,47.7,47.76,47.66,47.67,5000.0
2014-12-23 11:10:00,47.67,47.76,47.66,47.76,11200.0,47.67,47.76,47.66,47.76,11200.0
2014-12-23 11:20:00,47.8,47.99,47.8,47.98,3100.0,47.8,47.99,47.8,47.98,3100.0
2014-12-23 11:30:00,48.0,48.14,47.97,48.1,11700.0,48.0,48.14,47.97,48.1,11700.0
2014-12-23 11:40:00,48.17,48.2,47.98,48.05,5300.0,48.17,48.2,47.98,48.05,5300.0
2014-12-23 11:50:00,48.09,48.2,48.03,48.17,6600.0,48.09,48.2,48.03,48.17,6600.0
2014-12-23 12:00:00,48.19,48.28,48.18,48.25,13400.0,48.19,48.28,48.18,48.25,13400.0
2014-12-23 12:10:00,48.24,48.38,48.22,48.38,2800.0,48.24,48.38,48.22,48.38,2800.0
2014-12-23 12:20:00,48.38,48.38,48.32,48.35,4800.0,48.38,48.38,48.32,48.35,4800.0
2014-12-23 12:30:00,48.38,48.4,48.36,48.4,2700.0,48.38,48.4,48.36,48.4,2700.0
2014-12-23 12:40:00,48.38,48.39,48.34,48.34,6200.0,48.38,48.39,48.34,48.34,6200.0
2014-12-23 12:50:00,48.31,48.33,48.22,48.23,7200.0,48.31,48.33,48.22,48.23,7200.0
2014-12-23 13:00:00,48.22,48.25,48.19,48.25,7900.0,48.22,48.25,48.19,48.25,7900.0
2014-12-23 13:10:00,48.26,48.36,48.26,48.36,3500.0,48.26,48.36,48.26,48.36,3500.0
2014-12-23 13:20:00,48.37,48.46,48.32,48.46,8900.0,48.37,48.46,48.32,48.46,8900.0
2014-12-23 13:30:00,48.47,48.72,48.47,48.72,20800.0,48.47,48.72,48.47,48.72,20800.0
2014-12-23 13:40:00,48.72,49.56,48.72,49.39,123700.0,48.72,49.56,48.72,49.39,123700.0
2014-12-23 13:50:00,49.39,49.63,49.25,49.34,49700.0,49.39,49.63,49.25,49.34,49700.0
2014-12-23 14:00:00,49.39,49.42,49.27,49.34,36900.0,49.39,49.42,49.27,49.34,36900.0
2014-12-23 14:10:00,49.35,49.5,48.94,49.03,68500.0,49.35,49.5,48.94,49.03,68500.0
2014-12-23 14:20:00,49.06,49.22,48.96,49.17,20800.0,49.06,49.22,48.96,49.17,20800.0
2014-12-23 14:30:00,49.16,49.51,48.9,49.49,57300.0,49.16,49.51,48.9,49.49,57300.0
2014-12-23 14:40:00,49.46,49.49,49.17,49.2,22400.0,49.46,49.49,49.17,49.2,22400.0
2014-12-23 14:50:00,49.21,49.21,49.02,49.09,13400.0,49.21,49.21,49.02,49.09,13400.0
2014-12-23 15:00:00,49.1,49.1,48.87,49.0,23200.0,49.1,49.1,48.87,49.0,23200.0
2014-12-23 15:10:00,48.99,49.13,48.96,49.01,21300.0,48.99,49.13,48.96,49.01,21300.0
2014-12-23 15:20:00,49.0,49.03,48.96,49.02,21100.0,49.0,49.03,48.96,49.02,21100.0
2014-12-23 15:30:00,49.02,49.02,48.88,48.9,12500.0,49.02,49.02,48.88,48.9,12500.0
2014-12-23 15:40:00,48.92,49.04,48.9,49.01,34000.0,48.92,49.04,48.9,49.01,34000.0
2014-12-23 15:50:00,49.02,49.06,48.97,49.03,79100.0,49.02,49.06,48.97,49.03,79100.0
2014-12-24 09:30:00,49.38,49.4,48.99,49.0,15500.0,49.38,49.4,48.99,49.0,15500.0
2014-12-24 09:40:00,48.96,49.0,48.83,48.93,55400.0,48.96,49.0,48.83,48.93,55400.0
2014-12-24 09:50:00,48.95,48.95,48.85,48.86,8200.0,48.95,48.95,48.85,48.86,8200.0
2014-12-24 10:00:00,48.88,48.9,48.81,48.87,7900.0,48.88,48.9,48.81,48.87,7900.0
2014-12-24 10:10:00,48.89,48.9,48.82,48.82,14700.0,48.89,48.9,48.82,48.82,14700.0
2014-12-24 10:20:00,48.82,48.88,48.69,48.74,28000.0,48.82,48.88,48.69,48.74,28000.0
2014-12-24 10:30:00,48.75,48.8,48.71,48.71,6000.0,48.75,48.8,48.71,48.71,6000.0
2014-12-24 10:40:00,48.73,48.73,48.47,48.51,18200.0,48.73,48.73,48.47,48.51,18200.0
2014-12-24 10:50:00,48.51,48.6,48.42,48.52,18900.0,48.51,48.6,48.42,48.52,18900.0
2014-12-24 11:00:00,48.51,48.53,48.44,48.44,18500.0,48.51,48.53,48.44,48.44,18500.0
2014-12-24 11:10:00,48.44,48.48,48.38,48.47,7800.0,48.44,48.48,48.38,48.47,7800.0
2014-12-24 11:20:00,48.48,48.48,48.29,48.31,42100.0,48.48,48.48,48.29,48.31,42100.0
2014-12-24 11:30:00,48.32,48.32,48.08,48.17,13700.0,48.32,48.32,48.08,48.17,13700.0
2014-12-24 11:40:00,48.15,48.2,48.06,48.08,11500.0,48.15,48.2,48.06,48.08,11500.0
2014-12-24 11:50:00,48.08,48.17,48.08,48.15,6600.0,48.08,48.17,48.08,48.15,6600.0
2014-12-24 12:00:00,48.14,48.14,47.82,47.85,32300.0,48.14,48.14,47.82,47.85,32300.0
2014-12-24 12:10:00,47.85,47.89,47.71,47.79,22300.0,47.85,47.89,47.71,47.79,22300.0
2014-12-24 12:20:00,47.78,47.79,47.55,47.67,16400.0,47.78,47.79,47.55,47.67,16400.0
2014-12-24 12:30:00,47.71,47.79,47.7,47.75,14400.0,47.71,47.79,47.7,47.75,14400.0
2014-12-24 12:40:00,47.75,47.79,47.66,47.78,20800.0,47.75,47.79,47.66,47.78,20800.0
2014-12-24 12:50:00,47.77,47.88,47.72,47.72,30700.0,47.77,47.88,47.72,47.72,30700.0
2014-12-26 09:30:00,47.86,48.23,47.86,48.17,7500.0,47.86,48.23,47.86,48.17,7500.0
2014-12-26 09:40:00,48.22,48.22,48.03,48.03,2400.0,48.22,48.22,48.03,48.03,2400.0
2014-12-26 09:50:00,48.06,48.06,47.68,47.77,4300.0,48.06,48.06,47.68,47.77,4300.0
2014-12-26 10:00:00,47.77,47.92,47.77,47.86,1700.0,47.77,47.92,47.77,47.86,1700.0
2014-12-26 10:10:00,47.87,47.88,47.86,47.87,1200.0,47.87,47.88,47.86,47.87,1200.0
2014-12-26 10:20:00,47.89,47.89,47.8,47.83,3400.0,47.89,47.89,47.8,47.83,3400.0
2014-12-26 10:30:00,47.81,47.81,47.68,47.69,4700.0,47.81,47.81,47.68,47.69,4700.0
2014-12-26 10:40:00,47.72,47.94,47.72,47.93,21600.0,47.72,47.94,47.72,47.93,21600.0
2014-12-26 10:50:00,47.93,48.05,47.78,47.82,8100.0,47.93,48.05,47.78,47.82,8100.0
2014-12-26 11:00:00,47.8,47.82,47.8,47.81,3400.0,47.8,47.82,47.8,47.81,3400.0
2014-12-26 11:10:00,47.81,47.82,47.52,47.66,23200.0,47.81,47.82,47.52,47.66,23200.0
2014-12-26 11:20:00,47.66,47.67,47.5,47.6,9900.0,47.66,47.67,47.5,47.6,9900.0
2014-12-26 11:30:00,47.62,47.66,47.58,47.64,6600.0,47.62,47.66,47.58,47.64,6600.0
2014-12-26 11:40:00,47.64,47.64,47.51,47.54,2900.0,47.64,47.64,47.51,47.54,2900.0
2014-12-26 11:50:00,47.56,47.59,47.49,47.51,5000.0,47.56,47.59,47.49,47.51,5000.0
2014-12-26 12:00:00,47.53,47.59,47.53,47.57,2200.0,47.53,47.59,47.53,47.57,2200.0
2014-12-26 12:10:00,47.57,47.68,47.5,47.65,7800.0,47.57,47.68,47.5,47.65,7800.0
2014-12-26 12:20:00,47.66,47.79,47.65,47.79,3000.0,47.66,47.79,47.65,47.79,3000.0
2014-12-26 12:30:00,47.8,47.81,47.75,47.79,2900.0,47.8,47.81,47.75,47.79,2900.0
2014-12-26 12:40:00,47.78,47.94,47.78,47.83,5200.0,47.78,47.94,47.78,47.83,5200.0
2014-12-26 12:50:00,47.82,47.96,47.82,47.85,4800.0,47.82,47.96,47.82,47.85,4800.0
2014-12-26 13:00:00,47.91,47.98,47.89,47.93,1300.0,47.91,47.98,47.89,47.93,1300.0
2014-12-26 13:10:00,47.91,47.97,47.73,47.74,16600.0,47.91,47.97,47.73,47.74,16600.0
2014-12-26 13:20:00,47.81,47.84,47.72,47.73,7200.0,47.81,47.84,47.72,47.73,7200.0
2014-12-26 13:30:00,47.75,47.78,47.61,47.74,8500.0,47.75,47.78,47.61,47.74,8500.0
2014-12-26 13:40:00,47.75,47.87,47.75,47.82,2300.0,47.75,47.87,47.75,47.82,2300.0
2014-12-26 13:50:00,47.88,47.9,47.81,47.86,4500.0,47.88,47.9,47.81,47.86,4500.0
2014-12-26 14:00:00,47.87,48.09,47.87,48.07,3500.0,47.87,48.09,47.87,48.07,3500.0
2014-12-26 14:10:00,48.05,48.05,48.01,48.02,1800.0,48.05,48.05,48.01,48.02,1800.0
2014-12-26 14:20:00,48.01,48.01,47.89,47.98,6200.0,48.01,48.01,47.89,47.98,6200.0
2014-12-26 14:30:00,47.99,47.99,47.83,47.88,7400.0,47.99,47.99,47.83,47.88,7400.0
2014-12-26 14:40:00,47.89,47.9,47.8,47.8,5000.0,47.89,47.9,47.8,47.8,5000.0
2014-12-26 14:50:00,47.81,47.82,47.8,47.81,2800.0,47.81,47.82,47.8,47.81,2800.0
2014-12-26 15:00:00,47.82,47.83,47.71,47.71,23300.0,47.82,47.83,47.71,47.71,23300.0
2014-12-26 15:10:00,47.71,47.73,47.6,47.67,21400.0,47.71,47.73,47.6,47.67,21400.0
2014-12-26 15:20:00,47.69,47.71,47.62,47.62,11900.0,47.69,47.71,47.62,47.62,11900.0
2014-12-26 15:30:00,47.62,47.75,47.59,47.71,17700.0,47.62,47.75,47.59,47.71,17700.0
2014-12-26 15:40:00,47.72,47.85,47.67,47.74,17100.0,47.72,47.85,47.67,47.74,17100.0
2014-12-26 15:50:00,47.75,47.76,47.63,47.73,27300.0,47.75,47.76,47.63,47.73,27300.0
2014-12-29 09:30:00,47.86,48.1,47.7,48.02,10500.0,47.86,48.1,47.7,48.02,10500.0
2014-12-29 09:40:00,47.86,48.03,47.86,48.03,5400.0,47.86,48.03,47.86,48.03,5400.0
2014-12-29 09:50:00,48.03,48.08,47.92,48.03,5900.0,48.03,48.08,47.92,48.03,5900.0
2014-12-29 10:00:00,48.0,48.03,47.98,47.99,3900.0,48.0,48.03,47.98,47.99,3900.0
2014-12-29 10:10:00,48.01,48.01,47.83,47.83,11800.0,48.01,48.01,47.83,47.83,11800.0
2014-12-29 10:20:00,47.82,47.82,47.69,47.73,3900.0,47.82,47.82,47.69,47.73,3900.0
2014-12-29 10:30:00,47.71,47.74,47.53,47.56,16700.0,47.71,47.74,47.53,47.56,16700.0
2014-12-29 10:40:00,47.59,47.59,47.4,47.49,7400.0,47.59,47.59,47.4,47.49,7400.0
2014-12-29 10:50:00,47.51,47.64,47.51,47.61,4700.0,47.51,47.64,47.51,47.61,4700.0
2014-12-29 11:00:00,47.64,47.79,47.64,47.77,3300.0,47.64,47.79,47.64,47.77,3300.0
2014-12-29 11:10:00,47.78,47.85,47.62,47.62,17300.0,47.78,47.85,47.62,47.62,17300.0
2014-12-29 11:20:00,47.64,47.78,47.64,47.64,8800.0,47.64,47.78,47.64,47.64,8800.0
2014-12-29 11:30:00,47.65,47.8,47.65,47.8,4300.0,47.65,47.8,47.65,47.8,4300.0
2014-12-29 11:40:00,47.8,47.89,47.74,47.88,11900.0,47.8,47.89,47.74,47.88,11900.0
2014-12-29 11:50:00,47.88,47.93,47.73,47.74,41300.0,47.88,47.93,47.73,47.74,41300.0
2014-12-29 12:00:00,47.73,47.82,47.72,47.73,4000.0,47.73,47.82,47.72,47.73,4000.0
2014-12-29 12:10:00,47.75,47.77,47.68,47.7,5300.0,47.75,47.77,47.68,47.7,5300.0
2014-12-29 12:20:00,47.72,47.75,47.67,47.67,2700.0,47.72,47.75,47.67,47.67,2700.0
2014-12-29 12:30:00,47.68,47.71,47.65,47.71,6300.0,47.68,47.71,47.65,47.71,6300.0
2014-12-29 12:40:00,47.7,47.71,47.66,47.68,2400.0,47.7,47.71,47.66,47.68,2400.0
2014-12-29 12:50:00,47.68,47.69,47.62,47.63,3900.0,47.68,47.69,47.62,47.63,3900.0
2014-12-29 13:00:00,47.63,47.68,47.61,47.66,5900.0,47.63,47.68,47.61,47.66,5900.0
2014-12-29 13:10:00,47.66,47.67,47.56,47.56,9400.0,47.66,47.67,47.56,47.56,9400.0
2014-12-29 13:20:00,47.57,47.6,47.5,47.51,8400.0,47.57,47.6,47.5,47.51,8400.0
2014-12-29 13:30:00,47.51,47.52,47.49,47.5,7400.0,47.51,47.52,47.49,47.5,7400.0
2014-12-29 13:40:00,47.51,47.55,47.49,47.55,3400.0,47.51,47.55,47.49,47.55,3400.0
2014-12-29 13:50:00,47.55,47.64,47.54,47.61,3000.0,47.55,47.64,47.54,47.61,3000.0
2014-12-29 14:00:00,47.6,47.62,47.57,47.61,7800.0,47.6,47.62,47.57,47.61,7800.0
2014-12-29 14:10:00,47.62,47.65,47.62,47.64,3200.0,47.62,47.65,47.62,47.64,3200.0
2014-12-29 14:20:00,47.65,47.7,47.63,47.66,11000.0,47.65,47.7,47.63,47.66,11000.0
2014-12-29 14:30:00,47.67,47.71,47.65,47.7,19000.0,47.67,47.71,47.65,47.7,19000.0
2014-12-29 14:40:00,47.7,47.73,47.66,47.7,11400.0,47.7,47.73,47.66,47.7,11400.0
2014-12-29 14:50:00,47.7,47.77,47.67,47.7,66500.0,47.7,47.77,47.67,47.7,66500.0
2014-12-29 15:00:00,47.7,47.72,47.68,47.71,4800.0,47.7,47.72,47.68,47.71,4800.0
2014-12-29 15:10:00,47.73,47.73,47.61,47.62,7400.0,47.73,47.73,47.61,47.62,7400.0
2014-12-29 15:20:00,47.63,47.63,47.57,47.57,10000.0,47.63,47.63,47.57,47.57,10000.0
2014-12-29 15:30:00,47.58,47.74,47.57,47.73,16200.0,47.58,47.74,47.57,47.73,16200.0
2014-12-29 15:40:00,47.72,47.85,47.7,47.71,23300.0,47.72,47.85,47.7,47.71,23300.0
2014-12-29 15:50:00,47.72,47.77,47.64,47.75,39900.0,47.72,47.77,47.64,47.75,39900.0
2014-12-30 09:30:00,47.7,48.1,47.31,48.02,7100.0,47.7,48.1,47.31,48.02,7100.0
2014-12-30 09:40:00,48.05,48.35,48.05,48.14,9500.0,48.05,48.35,48.05,48.14,9500.0
2014-12-30 09:50:00,48.2,48.28,47.9,47.9,4800.0,48.2,48.28,47.9,47.9,4800.0
2014-12-30 10:00:00,47.91,48.23,47.91,48.23,7700.0,47.91,48.23,47.91,48.23,7700.0
2014-12-30 10:10:00,48.24,48.28,48.18,48.28,1400.0,48.24,48.28,48.18,48.28,1400.0
2014-12-30 10:20:00,48.28,48.35,48.25,48.33,5700.0,48.28,48.35,48.25,48.33,5700.0
2014-12-30 10:30:00,48.33,48.34,48.25,48.3,5400.0,48.33,48.34,48.25,48.3,5400.0
2014-12-30 10:40:00,48.32,48.42,48.28,48.3,6400.0,48.32,48.42,48.28,48.3,6400.0
2014-12-30 10:50:00,48.31,48.37,48.21,48.27,13000.0,48.31,48.37,48.21,48.27,13000.0
2014-12-30 11:00:00,48.27,48.29,48.15,48.29,3800.0,48.27,48.29,48.15,48.29,3800.0
2014-12-30 11:10:00,48.28,48.28,48.13,48.21,4300.0,48.28,48.28,48.13,48.21,4300.0
2014-12-30 11:20:00,48.22,48.32,48.09,48.09,5800.0,48.22,48.32,48.09,48.09,5800.0
2014-12-30 11:30:00,48.11,48.13,47.96,47.96,6000.0,48.11,48.13,47.96,47.96,6000.0
2014-12-30 11:40:00,47.97,47.99,47.9,47.96,3800.0,47.97,47.99,47.9,47.96,3800.0
2014-12-30 11:50:00,47.95,47.95,47.84,47.86,3300.0,47.95,47.95,47.84,47.86,3300.0
2014-12-30 12:00:00,47.87,47.88,47.82,47.84,3200.0,47.87,47.88,47.82,47.84,3200.0
2014-12-30 12:10:00,47.81,47.81,47.74,47.74,2300.0,47.81,47.81,47.74,47.74,2300.0
2014-12-30 12:20:00,47.74,47.77,47.67,47.77,3600.0,47.74,47.77,47.67,47.77,3600.0
2014-12-30 12:30:00,47.74,47.74,47.69,47.7,3100.0,47.74,47.74,47.69,47.7,3100.0
2014-12-30 12:40:00,47.69,47.7,47.67,47.69,2200.0,47.69,47.7,47.67,47.69,2200.0
2014-12-30 12:50:00,47.68,47.77,47.68,47.74,4100.0,47.68,47.77,47.68,47.74,4100.0
2014-12-30 13:00:00,47.75,47.75,47.66,47.73,3700.0,47.75,47.75,47.66,47.73,3700.0
2014-12-30 13:10:00,47.73,47.73,47.66,47.67,3500.0,47.73,47.73,47.66,47.67,3500.0
2014-12-30 13:20:00,47.68,47.68,47.61,47.62,2000.0,47.68,47.68,47.61,47.62,2000.0
2014-12-30 13:30:00,47.62,47.67,47.62,47.65,2700.0,47.62,47.67,47.62,47.65,2700.0
2014-12-30 13:40:00,47.63,47.63,47.58,47.61,5200.0,47.63,47.63,47.58,47.61,5200.0
2014-12-30 13:50:00,47.59,47.63,47.59,47.62,4400.0,47.59,47.63,47.59,47.62,4400.0
2014-12-30 14:00:00,47.6,47.63,47.56,47.6,3300.0,47.6,47.63,47.56,47.6,3300.0
2014-12-30 14:10:00,47.58,47.61,47.55,47.58,3000.0,47.58,47.61,47.55,47.58,3000.0
2014-12-30 14:20:00,47.58,47.65,47.55,47.64,4700.0,47.58,47.65,47.55,47.64,4700.0
2014-12-30 14:30:00,47.64,47.9,47.64,47.9,10100.0,47.64,47.9,47.64,47.9,10100.0
2014-12-30 14:40:00,47.9,47.9,47.83,47.83,4600.0,47.9,47.9,47.83,47.83,4600.0
2014-12-30 14:50:00,47.82,47.83,47.74,47.78,4800.0,47.82,47.83,47.74,47.78,4800.0
2014-12-30 15:00:00,47.78,47.79,47.71,47.73,4300.0,47.78,47.79,47.71,47.73,4300.0
2014-12-30 15:10:00,47.74,47.83,47.7,47.7,9400.0,47.74,47.83,47.7,47.7,9400.0
2014-12-30 15:20:00,47.7,47.77,47.69,47.74,6600.0,47.7,47.77,47.69,47.74,6600.0
2014-12-30 15:30:00,47.76,47.76,47.69,47.72,6900.0,47.76,47.76,47.69,47.72,6900.0
2014-12-30 15:40:00,47.73,47.75,47.67,47.7,15100.0,47.73,47.75,47.67,47.7,15100.0
2014-12-30 15:50:00,47.69,47.69,47.61,47.68,16600.0,47.69,47.69,47.61,47.68,16600.0
2014-12-31 09:30:00,47.66,47.89,47.6,47.6,6900.0,47.66,47.89,47.6,47.6,6900.0
2014-12-31 09:40:00,47.69,47.75,47.59,47.68,8500.0,47.69,47.75,47.59,47.68,8500.0
2014-12-31 09:50:00,47.65,47.78,47.6,47.78,6700.0,47.65,47.78,47.6,47.78,6700.0
2014-12-31 10:00:00,47.72,47.78,47.71,47.71,6600.0,47.72,47.78,47.71,47.71,6600.0
2014-12-31 10:10:00,47.67,47.7,47.65,47.66,6600.0,47.67,47.7,47.65,47.66,6600.0
2014-12-31 10:20:00,47.66,47.68,47.64,47.67,9300.0,47.66,47.68,47.64,47.67,9300.0
2014-12-31 10:30:00,47.67,47.77,47.67,47.72,8700.0,47.67,47.77,47.67,47.72,8700.0
2014-12-31 10:40:00,47.72,47.82,47.69,47.81,4800.0,47.72,47.82,47.69,47.81,4800.0
2014-12-31 10:50:00,47.86,47.98,47.86,47.96,3100.0,47.86,47.98,47.86,47.96,3100.0
2014-12-31 11:00:00,47.97,47.97,47.92,47.94,4400.0,47.97,47.97,47.92,47.94,4400.0
2014-12-31 11:10:00,47.96,47.96,47.82,47.84,3200.0,47.96,47.96,47.82,47.84,3200.0
2014-12-31 11:20:00,47.85,47.9,47.82,47.82,6000.0,47.85,47.9,47.82,47.82,6000.0
2014-12-31 11:30:00,47.82,47.82,47.77,47.8,14800.0,47.82,47.82,47.77,47.8,14800.0
2014-12-31 11:40:00,47.78,47.8,47.77,47.79,3100.0,47.78,47.8,47.77,47.79,3100.0
2014-12-31 11:50:00,47.79,47.8,47.79,47.79,4700.0,47.79,47.8,47.79,47.79,4700.0
2014-12-31 12:00:00,47.79,47.79,47.63,47.69,11300.0,47.79,47.79,47.63,47.69,11300.0
2014-12-31 12:10:00,47.7,47.71,47.68,47.68,2400.0,47.7,47.71,47.68,47.68,2400.0
2014-12-31 12:20:00,47.66,47.67,47.53,47.56,4800.0,47.66,47.67,47.53,47.56,4800.0
2014-12-31 12:30:00,47.58,47.59,47.53,47.53,6000.0,47.58,47.59,47.53,47.53,6000.0
2014-12-31 12:40:00,47.54,47.6,47.53,47.59,3400.0,47.54,47.6,47.53,47.59,3400.0
2014-12-31 12:50:00,47.58,47.6,47.56,47.59,3100.0,47.58,47.6,47.56,47.59,3100.0
2014-12-31 13:00:00,47.57,47.62,47.55,47.61,3700.0,47.57,47.62,47.55,47.61,3700.0
2014-12-31 13:10:00,47.6,47.6,47.54,47.54,4700.0,47.6,47.6,47.54,47.54,4700.0
2014-12-31 13:20:00,47.53,47.57,47.53,47.57,2400.0,47.53,47.57,47.53,47.57,2400.0
2014-12-31 13:30:00,47.58,47.58,47.54,47.55,3700.0,47.58,47.58,47.54,47.55,3700.0
2014-12-31 13:40:00,47.55,47.56,47.54,47.54,2900.0,47.55,47.56,47.54,47.54,2900.0
2014-12-31 13:50:00,47.54,47.54,47.45,47.48,3000.0,47.54,47.54,47.45,47.48,3000.0
2014-12-31 14:00:00,47.47,47.5,47.45,47.5,11100.0,47.47,47.5,47.45,47.5,11100.0
2014-12-31 14:10:00,47.5,47.5,47.43,47.44,3700.0,47.5,47.5,47.43,47.44,3700.0
2014-12-31 14:20:00,47.44,47.46,47.39,47.44,6100.0,47.44,47.46,47.39,47.44,6100.0
2014-12-31 14:30:00,47.46,47.49,47.45,47.45,3900.0,47.46,47.49,47.45,47.45,3900.0
2014-12-31 14:40:00,47.45,47.49,47.4,47.47,5700.0,47.45,47.49,47.4,47.47,5700.0
2014-12-31 14:50:00,47.47,47.47,47.41,47.41,4800.0,47.47,47.47,47.41,47.41,4800.0
2014-12-31 15:00:00,47.43,47.47,47.42,47.47,4600.0,47.43,47.47,47.42,47.47,4600.0
2014-12-31 15:10:00,47.46,47.5,47.44,47.49,6100.0,47.46,47.5,47.44,47.49,6100.0
2014-12-31 15:20:00,47.5,47.5,47.47,47.48,5700.0,47.5,47.5,47.47,47.48,5700.0
2014-12-31 15:30:00,47.48,47.48,47.46,47.46,7500.0,47.48,47.48,47.46,47.46,7500.0
2014-12-31 15:40:00,47.46,47.46,47.25,47.27,14600.0,47.46,47.46,47.25,47.27,14600.0
2014-12-31 15:50:00,47.26,47.29,47.25,47.26,22300.0,47.26,47.29,47.25,47.26,22300.0
2015-01-02 09:30:00,47.38,47.62,47.22,47.54,7100.0,47.38,47.62,47.22,47.54,7100.0
2015-01-02 09:40:00,47.63,48.05,47.63,48.05,8000.0,47.63,48.05,47.63,48.05,8000.0
2015-01-02 09:50:00,48.04,48.46,48.01,48.46,14100.0,48.04,48.46,48.01,48.46,14100.0
2015-01-02 10:00:00,48.42,48.46,48.25,48.29,28400.0,48.42,48.46,48.25,48.29,28400.0
2015-01-02 10:10:00,48.35,48.45,48.2,48.24,12900.0,48.35,48.45,48.2,48.24,12900.0
2015-01-02 10:20:00,48.24,48.37,47.91,47.91,17600.0,48.24,48.37,47.91,47.91,17600.0
2015-01-02 10:30:00,47.9,47.9,47.43,47.43,11200.0,47.9,47.9,47.43,47.43,11200.0
2015-01-02 10:40:00,47.41,47.56,47.21,47.42,20200.0,47.41,47.56,47.21,47.42,20200.0
2015-01-02 10:50:00,47.45,47.72,47.4,47.65,17800.0,47.45,47.72,47.4,47.65,17800.0
2015-01-02 11:00:00,47.62,47.62,47.38,47.52,21500.0,47.62,47.62,47.38,47.52,21500.0
2015-01-02 11:10:00,47.44,47.56,47.39,47.45,23200.0,47.44,47.56,47.39,47.45,23200.0
2015-01-02 11:20:00,47.38,47.58,47.33,47.51,14100.0,47.38,47.58,47.33,47.51,14100.0
2015-01-02 11:30:00,47.55,47.57,47.41,47.43,29600.0,47.55,47.57,47.41,47.43,29600.0
2015-01-02 11:40:00,47.5,47.63,47.41,47.58,18800.0,47.5,47.63,47.41,47.58,18800.0
2015-01-02 11:50:00,47.59,47.98,47.58,47.94,11500.0,47.59,47.98,47.58,47.94,11500.0
2015-01-02 12:00:00,47.97,48.1,47.82,48.1,20400.0,47.97,48.1,47.82,48.1,20400.0
2015-01-02 12:10:00,48.1,48.12,47.8,47.94,9200.0,48.1,48.12,47.8,47.94,9200.0
2015-01-02 12:20:00,47.96,47.99,47.75,47.76,8900.0,47.96,47.99,47.75,47.76,8900.0
2015-01-02 12:30:00,47.76,47.89,47.71,47.82,11700.0,47.76,47.89,47.71,47.82,11700.0
2015-01-02 12:40:00,47.83,47.92,47.74,47.74,10600.0,47.83,47.92,47.74,47.74,10600.0
2015-01-02 12:50:00,47.76,47.87,47.73,47.84,11700.0,47.76,47.87,47.73,47.84,11700.0
2015-01-02 13:00:00,47.85,47.99,47.81,47.9,42700.0,47.85,47.99,47.81,47.9,42700.0
2015-01-02 13:10:00,47.87,47.93,47.82,47.91,15600.0,47.87,47.93,47.82,47.91,15600.0
2015-01-02 13:20:00,47.9,47.95,47.84,47.88,12300.0,47.9,47.95,47.84,47.88,12300.0
2015-01-02 13:30:00,47.88,47.99,47.88,47.9,14400.0,47.88,47.99,47.88,47.9,14400.0
2015-01-02 13:40:00,47.91,47.98,47.85,47.98,7800.0,47.91,47.98,47.85,47.98,7800.0
2015-01-02 13:50:00,47.97,48.08,47.94,48.02,14900.0,47.97,48.08,47.94,48.02,14900.0
2015-01-02 14:00:00,48.05,48.17,48.0,48.16,13500.0,48.05,48.17,48.0,48.16,13500.0
2015-01-02 14:10:00,48.19,48.31,48.14,48.18,17800.0,48.19,48.31,48.14,48.18,17800.0
2015-01-02 14:20:00,48.15,48.19,48.05,48.05,14000.0,48.15,48.19,48.05,48.05,14000.0
2015-01-02 14:30:00,48.03,48.12,48.03,48.11,7600.0,48.03,48.12,48.03,48.11,7600.0
2015-01-02 14:40:00,48.12,48.14,48.03,48.08,19300.0,48.12,48.14,48.03,48.08,19300.0
2015-01-02 14:50:00,48.09,48.09,47.98,47.98,6000.0,48.09,48.09,47.98,47.98,6000.0
2015-01-02 15:00:00,47.98,48.0,47.86,47.96,16100.0,47.98,48.0,47.86,47.96,16100.0
2015-01-02 15:10:00,47.96,48.01,47.84,47.97,12400.0,47.96,48.01,47.84,47.97,12400.0
2015-01-02 15:20:00,47.96,48.06,47.95,47.96,10100.0,47.96,48.06,47.95,47.96,10100.0
2015-01-02 15:30:00,47.97,48.0,47.95,47.99,10400.0,47.97,48.0,47.95,47.99,10400.0
2015-01-02 15:40:00,47.99,48.0,47.9,47.92,21600.0,47.99,48.0,47.9,47.92,21600.0
2015-01-02 15:50:00,47.92,48.01,47.87,47.97,40000.0,47.92,48.01,47.87,47.97,40000.0
2015-01-05 09:30:00,47.87,48.02,47.51,47.57,7600.0,47.87,48.02,47.51,47.57,7600.0
2015-01-05 09:40:00,47.59,47.62,47.38,47.55,27300.0,47.59,47.62,47.38,47.55,27300.0
2015-01-05 09:50:00,47.56,47.79,47.55,47.62,9600.0,47.56,47.79,47.55,47.62,9600.0
2015-01-05 10:00:00,47.66,47.66,47.43,47.48,13900.0,47.66,47.66,47.43,47.48,13900.0
2015-01-05 10:10:00,47.49,47.58,47.42,47.46,10700.0,47.49,47.58,47.42,47.46,10700.0
2015-01-05 10:20:00,47.45,47.45,47.23,47.3,19700.0,47.45,47.45,47.23,47.3,19700.0
2015-01-05 10:30:00,47.35,47.39,47.2,47.2,12100.0,47.35,47.39,47.2,47.2,12100.0
2015-01-05 10:40:00,47.22,47.23,46.94,47.14,22600.0,47.22,47.23,46.94,47.14,22600.0
2015-01-05 10:50:00,47.15,47.18,47.0,47.0,23900.0,47.15,47.18,47.0,47.0,23900.0
2015-01-05 11:00:00,46.99,47.04,46.96,46.96,12000.0,46.99,47.04,46.96,46.96,12000.0
2015-01-05 11:10:00,46.96,47.07,46.83,46.83,14700.0,46.96,47.07,46.83,46.83,14700.0
2015-01-05 11:20:00,46.84,46.97,46.82,46.89,34500.0,46.84,46.97,46.82,46.89,34500.0
2015-01-05 11:30:00,46.9,47.14,46.87,47.1,15100.0,46.9,47.14,46.87,47.1,15100.0
2015-01-05 11:40:00,47.11,47.63,47.11,47.6,41800.0,47.11,47.63,47.11,47.6,41800.0
2015-01-05 11:50:00,47.57,47.7,47.46,47.46,19000.0,47.57,47.7,47.46,47.46,19000.0
2015-01-05 12:00:00,47.45,47.59,47.41,47.41,5800.0,47.45,47.59,47.41,47.41,5800.0
2015-01-05 12:10:00,47.4,47.46,47.34,47.45,13200.0,47.4,47.46,47.34,47.45,13200.0
2015-01-05 12:20:00,47.45,47.47,47.27,47.28,16300.0,47.45,47.47,47.27,47.28,16300.0
2015-01-05 12:30:00,47.26,47.45,47.26,47.39,11800.0,47.26,47.45,47.26,47.39,11800.0
2015-01-05 12:40:00,47.4,47.49,47.27,47.31,9800.0,47.4,47.49,47.27,47.31,9800.0
2015-01-05 12:50:00,47.34,47.35,47.11,47.12,14700.0,47.34,47.35,47.11,47.12,14700.0
2015-01-05 13:00:00,47.12,47.15,47.0,47.11,9800.0,47.12,47.15,47.0,47.11,9800.0
2015-01-05 13:10:00,47.18,47.19,47.1,47.12,15700.0,47.18,47.19,47.1,47.12,15700.0
2015-01-05 13:20:00,47.13,47.15,47.01,47.01,8500.0,47.13,47.15,47.01,47.01,8500.0
2015-01-05 13:30:00,47.0,47.16,46.98,47.05,10100.0,47.0,47.16,46.98,47.05,10100.0
2015-01-05 13:40:00,47.05,47.17,47.04,47.11,12400.0,47.05,47.17,47.04,47.11,12400.0
2015-01-05 13:50:00,47.11,47.11,47.03,47.05,10700.0,47.11,47.11,47.03,47.05,10700.0
2015-01-05 14:00:00,47.06,47.06,46.79,46.8,23000.0,47.06,47.06,46.79,46.8,23000.0
2015-01-05 14:10:00,46.8,46.83,46.65,46.68,20600.0,46.8,46.83,46.65,46.68,20600.0
2015-01-05 14:20:00,46.71,46.74,46.52,46.52,15600.0,46.71,46.74,46.52,46.52,15600.0
2015-01-05 14:30:00,46.54,46.54,46.28,46.4,24600.0,46.54,46.54,46.28,46.4,24600.0
2015-01-05 14:40:00,46.42,46.44,46.26,46.34,15100.0,46.42,46.44,46.26,46.34,15100.0
2015-01-05 14:50:00,46.34,46.36,46.16,46.32,32300.0,46.34,46.36,46.16,46.32,32300.0
2015-01-05 15:00:00,46.32,46.44,46.3,46.36,10700.0,46.32,46.44,46.3,46.36,10700.0
2015-01-05 15:10:00,46.35,46.35,46.18,46.25,38300.0,46.35,46.35,46.18,46.25,38300.0
2015-01-05 15:20:00,46.26,46.37,46.17,46.29,37600.0,46.26,46.37,46.17,46.29,37600.0
2015-01-05 15:30:00,46.3,46.54,46.3,46.47,20300.0,46.3,46.54,46.3,46.47,20300.0
2015-01-05 15:40:00,46.47,46.5,46.42,46.48,47300.0,46.47,46.5,46.42,46.48,47300.0
2015-01-05 15:50:00,46.47,46.54,46.24,46.3,73300.0,46.47,46.54,46.24,46.3,73300.0
2015-01-06 09:30:00,46.61,47.06,46.35,46.91,30700.0,46.61,47.06,46.35,46.91,30700.0
2015-01-06 09:40:00,46.92,47.53,46.8,47.34,12800.0,46.92,47.53,46.8,47.34,12800.0
2015-01-06 09:50:00,47.33,47.67,47.33,47.57,9600.0,47.33,47.67,47.33,47.57,9600.0
2015-01-06 10:00:00,47.57,47.58,47.35,47.35,7300.0,47.57,47.58,47.35,47.35,7300.0
2015-01-06 10:10:00,47.34,47.54,47.32,47.47,8100.0,47.34,47.54,47.32,47.47,8100.0
2015-01-06 10:20:00,47.49,47.54,47.46,47.49,11400.0,47.49,47.54,47.46,47.49,11400.0
2015-01-06 10:30:00,47.49,47.51,47.21,47.26,14500.0,47.49,47.51,47.21,47.26,14500.0
2015-01-06 10:40:00,47.26,47.28,47.14,47.23,10000.0,47.26,47.28,47.14,47.23,10000.0
2015-01-06 10:50:00,47.28,47.32,47.27,47.27,5000.0,47.28,47.32,47.27,47.27,5000.0
2015-01-06 11:00:00,47.25,47.34,47.18,47.26,14600.0,47.25,47.34,47.18,47.26,14600.0
2015-01-06 11:10:00,47.18,47.24,46.88,46.91,10000.0,47.18,47.24,46.88,46.91,10000.0
2015-01-06 11:20:00,46.94,46.95,46.76,46.76,8700.0,46.94,46.95,46.76,46.76,8700.0
2015-01-06 11:30:00,46.76,46.79,46.66,46.66,7600.0,46.76,46.79,46.66,46.66,7600.0
2015-01-06 11:40:00,46.61,46.7,46.61,46.7,2000.0,46.61,46.7,46.61,46.7,2000.0
2015-01-06 11:50:00,46.75,46.86,46.71,46.71,14100.0,46.75,46.86,46.71,46.71,14100.0
2015-01-06 12:00:00,46.71,46.76,46.27,46.27,38100.0,46.71,46.76,46.27,46.27,38100.0
2015-01-06 12:10:00,46.27,46.46,46.27,46.33,3200.0,46.27,46.46,46.27,46.33,3200.0
2015-01-06 12:20:00,46.29,46.45,46.26,46.37,7800.0,46.29,46.45,46.26,46.37,7800.0
2015-01-06 12:30:00,46.37,46.73,46.37,46.69,4400.0,46.37,46.73,46.37,46.69,4400.0
2015-01-06 12:40:00,46.74,46.99,46.74,46.83,14800.0,46.74,46.99,46.74,46.83,14800.0
2015-01-06 12:50:00,46.81,47.11,46.81,47.04,9200.0,46.81,47.11,46.81,47.04,9200.0
2015-01-06 13:00:00,47.06,47.08,46.73,46.73,5200.0,47.06,47.08,46.73,46.73,5200.0
2015-01-06 13:10:00,46.77,46.81,46.32,46.32,7100.0,46.77,46.81,46.32,46.32,7100.0
2015-01-06 13:20:00,46.27,46.47,46.27,46.43,5900.0,46.27,46.47,46.27,46.43,5900.0
2015-01-06 13:30:00,46.44,46.6,46.34,46.6,8800.0,46.44,46.6,46.34,46.6,8800.0
2015-01-06 13:40:00,46.58,46.58,46.26,46.32,6800.0,46.58,46.58,46.26,46.32,6800.0
2015-01-06 13:50:00,46.3,46.63,46.28,46.61,11200.0,46.3,46.63,46.28,46.61,11200.0
2015-01-06 14:00:00,46.62,46.68,46.52,46.53,6000.0,46.62,46.68,46.52,46.53,6000.0
2015-01-06 14:10:00,46.48,46.5,46.39,46.41,7300.0,46.48,46.5,46.39,46.41,7300.0
2015-01-06 14:20:00,46.39,46.48,46.32,46.39,6900.0,46.39,46.48,46.32,46.39,6900.0
2015-01-06 14:30:00,46.44,46.49,46.31,46.49,7800.0,46.44,46.49,46.31,46.49,7800.0
2015-01-06 14:40:00,46.5,46.77,46.5,46.77,11600.0,46.5,46.77,46.5,46.77,11600.0
2015-01-06 14:50:00,46.77,46.88,46.7,46.74,8500.0,46.77,46.88,46.7,46.74,8500.0
2015-01-06 15:00:00,46.74,46.81,46.68,46.69,5800.0,46.74,46.81,46.68,46.69,5800.0
2015-01-06 15:10:00,46.7,46.89,46.7,46.85,7700.0,46.7,46.89,46.7,46.85,7700.0
2015-01-06 15:20:00,46.86,46.91,46.77,46.87,8100.0,46.86,46.91,46.77,46.87,8100.0
2015-01-06 15:30:00,46.88,46.88,46.56,46.6,9700.0,46.88,46.88,46.56,46.6,9700.0
2015-01-06 15:40:00,46.6,46.74,46.53,46.71,11900.0,46.6,46.74,46.53,46.71,11900.0
2015-01-06 15:50:00,46.71,46.71,46.5,46.6,22900.0,46.71,46.71,46.5,46.6,22900.0
2015-01-07 09:30:00,46.99,48.3,46.78,48.3,28600.0,46.99,48.3,46.78,48.3,28600.0
2015-01-07 09:40:00,48.2,48.38,47.75,47.92,7000.0,48.2,48.38,47.75,47.92,7000.0
2015-01-07 09:50:00,47.93,48.48,47.93,48.07,7200.0,47.93,48.48,47.93,48.07,7200.0
2015-01-07 10:00:00,48.1,48.24,47.88,47.89,5000.0,48.1,48.24,47.88,47.89,5000.0
2015-01-07 10:10:00,47.87,47.87,47.66,47.86,7900.0,47.87,47.87,47.66,47.86,7900.0
2015-01-07 10:20:00,47.87,47.95,47.74,47.88,8700.0,47.87,47.95,47.74,47.88,8700.0
2015-01-07 10:30:00,47.86,47.94,47.8,47.9,3700.0,47.86,47.94,47.8,47.9,3700.0
2015-01-07 10:40:00,47.86,47.99,47.78,47.97,7000.0,47.86,47.99,47.78,47.97,7000.0
2015-01-07 10:50:00,47.98,47.99,47.83,47.83,6000.0,47.98,47.99,47.83,47.83,6000.0
2015-01-07 11:00:00,47.84,47.92,47.8,47.88,8800.0,47.84,47.92,47.8,47.88,8800.0
2015-01-07 11:10:00,47.9,48.01,47.86,47.98,8500.0,47.9,48.01,47.86,47.98,8500.0
2015-01-07 11:20:00,47.98,48.2,47.96,48.2,10000.0,47.98,48.2,47.96,48.2,10000.0
2015-01-07 11:30:00,48.23,48.3,48.11,48.23,20100.0,48.23,48.3,48.11,48.23,20100.0
2015-01-07 11:40:00,48.24,48.36,48.18,48.2,13700.0,48.24,48.36,48.18,48.2,13700.0
2015-01-07 11:50:00,48.21,48.48,48.21,48.38,8800.0,48.21,48.48,48.21,48.38,8800.0
2015-01-07 12:00:00,48.41,48.47,48.34,48.38,10800.0,48.41,48.47,48.34,48.38,10800.0
2015-01-07 12:10:00,48.36,48.38,48.28,48.28,12100.0,48.36,48.38,48.28,48.28,12100.0
2015-01-07 12:20:00,48.3,48.39,48.27,48.32,18300.0,48.3,48.39,48.27,48.32,18300.0
2015-01-07 12:30:00,48.31,48.38,48.3,48.35,10900.0,48.31,48.38,48.3,48.35,10900.0
2015-01-07 12:40:00,48.36,48.46,48.36,48.46,5800.0,48.36,48.46,48.36,48.46,5800.0
2015-01-07 12:50:00,48.48,48.52,48.38,48.4,15400.0,48.48,48.52,48.38,48.4,15400.0
2015-01-07 13:00:00,48.4,48.46,48.32,48.35,28200.0,48.4,48.46,48.32,48.35,28200.0
2015-01-07 13:10:00,48.32,48.42,48.32,48.42,16900.0,48.32,48.42,48.32,48.42,16900.0
2015-01-07 13:20:00,48.39,48.42,48.32,48.32,23900.0,48.39,48.42,48.32,48.32,23900.0
2015-01-07 13:30:00,48.35,48.37,48.16,48.16,22400.0,48.35,48.37,48.16,48.16,22400.0
2015-01-07 13:40:00,48.16,48.16,47.96,48.03,30400.0,48.16,48.16,47.96,48.03,30400.0
2015-01-07 13:50:00,48.02,48.12,47.95,48.11,27200.0,48.02,48.12,47.95,48.11,27200.0
2015-01-07 14:00:00,48.12,48.2,48.06,48.2,10400.0,48.12,48.2,48.06,48.2,10400.0
2015-01-07 14:10:00,48.21,48.25,48.07,48.15,14300.0,48.21,48.25,48.07,48.15,14300.0
2015-01-07 14:20:00,48.17,48.25,48.17,48.23,11800.0,48.17,48.25,48.17,48.23,11800.0
2015-01-07 14:30:00,48.24,48.4,48.23,48.31,35400.0,48.24,48.4,48.23,48.31,35400.0
2015-01-07 14:40:00,48.31,48.32,48.17,48.19,14100.0,48.31,48.32,48.17,48.19,14100.0
2015-01-07 14:50:00,48.19,48.33,48.17,48.17,14000.0,48.19,48.33,48.17,48.17,14000.0
2015-01-07 15:00:00,48.18,48.34,48.17,48.32,13600.0,48.18,48.34,48.17,48.32,13600.0
2015-01-07 15:10:00,48.33,48.33,48.26,48.32,10300.0,48.33,48.33,48.26,48.32,10300.0
2015-01-07 15:20:00,48.32,48.36,48.24,48.33,25000.0,48.32,48.36,48.24,48.33,25000.0
2015-01-07 15:30:00,48.34,48.4,48.25,48.39,19100.0,48.34,48.4,48.25,48.39,19100.0
2015-01-07 15:40:00,48.4,48.63,48.4,48.54,32200.0,48.4,48.63,48.4,48.54,32200.0
2015-01-07 15:50:00,48.54,48.75,48.54,48.74,60700.0,48.54,48.75,48.54,48.74,60700.0
2015-01-08 09:30:00,49.0,49.72,48.69,49.53,81700.0,49.0,49.72,48.69,49.53,81700.0
2015-01-08 09:40:00,49.55,49.56,48.73,49.25,21500.0,49.55,49.56,48.73,49.25,21500.0
2015-01-08 09:50:00,49.26,49.39,48.79,48.8,13500.0,49.26,49.39,48.79,48.8,13500.0
2015-01-08 10:00:00,48.84,48.93,48.54,48.63,47100.0,48.84,48.93,48.54,48.63,47100.0
2015-01-08 10:10:00,48.65,48.67,48.53,48.57,7700.0,48.65,48.67,48.53,48.57,7700.0
2015-01-08 10:20:00,48.63,48.79,48.58,48.79,17400.0,48.63,48.79,48.58,48.79,17400.0
2015-01-08 10:30:00,48.84,49.23,48.82,49.13,22700.0,48.84,49.23,48.82,49.13,22700.0
2015-01-08 10:40:00,49.2,49.21,48.86,48.86,42400.0,49.2,49.21,48.86,48.86,42400.0
2015-01-08 10:50:00,48.87,48.87,48.62,48.63,18600.0,48.87,48.87,48.62,48.63,18600.0
2015-01-08 11:00:00,48.63,48.8,48.63,48.66,13500.0,48.63,48.8,48.63,48.66,13500.0
2015-01-08 11:10:00,48.66,48.69,48.62,48.63,11600.0,48.66,48.69,48.62,48.63,11600.0
2015-01-08 11:20:00,48.62,48.66,48.45,48.48,45700.0,48.62,48.66,48.45,48.48,45700.0
2015-01-08 11:30:00,48.5,48.57,48.47,48.55,22000.0,48.5,48.57,48.47,48.55,22000.0
2015-01-08 11:40:00,48.59,48.92,48.55,48.91,13500.0,48.59,48.92,48.55,48.91,13500.0
2015-01-08 11:50:00,48.94,48.95,48.88,48.92,21300.0,48.94,48.95,48.88,48.92,21300.0
2015-01-08 12:00:00,48.9,48.9,48.76,48.76,10000.0,48.9,48.9,48.76,48.76,10000.0
2015-01-08 12:10:00,48.76,48.76,48.46,48.46,16200.0,48.76,48.76,48.46,48.46,16200.0
2015-01-08 12:20:00,48.44,48.52,48.33,48.52,14200.0,48.44,48.52,48.33,48.52,14200.0
2015-01-08 12:30:00,48.5,48.54,48.44,48.47,10700.0,48.5,48.54,48.44,48.47,10700.0
2015-01-08 12:40:00,48.47,48.51,48.38,48.39,7600.0,48.47,48.51,48.38,48.39,7600.0
2015-01-08 12:50:00,48.39,48.4,48.33,48.39,13000.0,48.39,48.4,48.33,48.39,13000.0
2015-01-08 13:00:00,48.37,48.38,48.22,48.26,14000.0,48.37,48.38,48.22,48.26,14000.0
2015-01-08 13:10:00,48.25,48.27,48.15,48.15,14300.0,48.25,48.27,48.15,48.15,14300.0
2015-01-08 13:20:00,48.17,48.37,48.12,48.27,22800.0,48.17,48.37,48.12,48.27,22800.0
2015-01-08 13:30:00,48.26,48.31,48.18,48.31,15900.0,48.26,48.31,48.18,48.31,15900.0
2015-01-08 13:40:00,48.32,48.4,48.29,48.29,10100.0,48.32,48.4,48.29,48.29,10100.0
2015-01-08 13:50:00,48.3,48.3,48.19,48.25,13600.0,48.3,48.3,48.19,48.25,13600.0
2015-01-08 14:00:00,48.25,48.25,48.17,48.23,24500.0,48.25,48.25,48.17,48.23,24500.0
2015-01-08 14:10:00,48.25,48.35,48.21,48.29,16300.0,48.25,48.35,48.21,48.29,16300.0
2015-01-08 14:20:00,48.29,48.35,48.22,48.26,15700.0,48.29,48.35,48.22,48.26,15700.0
2015-01-08 14:30:00,48.27,48.28,48.17,48.22,16600.0,48.27,48.28,48.17,48.22,16600.0
2015-01-08 14:40:00,48.22,48.3,48.22,48.3,12300.0,48.22,48.3,48.22,48.3,12300.0
2015-01-08 14:50:00,48.27,48.3,48.25,48.29,26600.0,48.27,48.3,48.25,48.29,26600.0
2015-01-08 15:00:00,48.3,48.55,48.29,48.53,41500.0,48.3,48.55,48.29,48.53,41500.0
2015-01-08 15:10:00,48.56,48.67,48.44,48.45,21300.0,48.56,48.67,48.44,48.45,21300.0
2015-01-08 15:20:00,48.43,48.45,48.34,48.43,21600.0,48.43,48.45,48.34,48.43,21600.0
2015-01-08 15:30:00,48.43,48.7,48.42,48.7,41100.0,48.43,48.7,48.42,48.7,41100.0
2015-01-08 15:40:00,48.7,48.86,48.62,48.85,53700.0,48.7,48.86,48.62,48.85,53700.0
2015-01-08 15:50:00,48.85,48.9,48.67,48.74,57300.0,48.85,48.9,48.67,48.74,57300.0
2015-01-09 09:30:00,48.89,48.91,48.65,48.82,24400.0,48.89,48.91,48.65,48.82,24400.0
2015-01-09 09:40:00,48.82,48.9,48.82,48.88,8000.0,48.82,48.9,48.82,48.88,8000.0
2015-01-09 09:50:00,48.9,48.9,48.39,48.45,9200.0,48.9,48.9,48.39,48.45,9200.0
2015-01-09 10:00:00,48.44,48.82,48.44,48.75,6300.0,48.44,48.82,48.44,48.75,6300.0
2015-01-09 10:10:00,48.76,48.78,48.49,48.59,10100.0,48.76,48.78,48.49,48.59,10100.0
2015-01-09 10:20:00,48.54,48.55,48.14,48.15,15200.0,48.54,48.55,48.14,48.15,15200.0
2015-01-09 10:30:00,48.15,48.34,48.12,48.13,6600.0,48.15,48.34,48.12,48.13,6600.0
2015-01-09 10:40:00,48.13,48.38,48.1,48.34,11300.0,48.13,48.38,48.1,48.34,11300.0
2015-01-09 10:50:00,48.34,48.41,48.28,48.3,10300.0,48.34,48.41,48.28,48.3,10300.0
2015-01-09 11:00:00,48.27,48.32,48.13,48.25,21600.0,48.27,48.32,48.13,48.25,21600.0
2015-01-09 11:10:00,48.25,48.28,48.1,48.17,8600.0,48.25,48.28,48.1,48.17,8600.0
2015-01-09 11:20:00,48.16,48.17,47.9,48.03,16300.0,48.16,48.17,47.9,48.03,16300.0
2015-01-09 11:30:00,47.91,48.0,47.73,47.77,15100.0,47.91,48.0,47.73,47.77,15100.0
2015-01-09 11:40:00,47.79,47.99,47.76,47.86,13600.0,47.79,47.99,47.76,47.86,13600.0
2015-01-09 11:50:00,47.82,48.04,47.78,48.04,10100.0,47.82,48.04,47.78,48.04,10100.0
2015-01-09 12:00:00,48.05,48.23,47.93,48.2,14800.0,48.05,48.23,47.93,48.2,14800.0
2015-01-09 12:10:00,48.21,48.21,47.95,48.05,7900.0,48.21,48.21,47.95,48.05,7900.0
2015-01-09 12:20:00,48.07,48.12,48.03,48.04,4800.0,48.07,48.12,48.03,48.04,4800.0
2015-01-09 12:30:00,48.04,48.08,47.95,48.07,2600.0,48.04,48.08,47.95,48.07,2600.0
2015-01-09 12:40:00,48.12,48.19,48.07,48.16,4200.0,48.12,48.19,48.07,48.16,4200.0
2015-01-09 12:50:00,48.16,48.16,47.99,48.04,9400.0,48.16,48.16,47.99,48.04,9400.0
2015-01-09 13:00:00,48.04,48.11,47.89,48.11,5500.0,48.04,48.11,47.89,48.11,5500.0
2015-01-09 13:10:00,48.12,48.41,48.12,48.36,8700.0,48.12,48.41,48.12,48.36,8700.0
2015-01-09 13:20:00,48.35,48.36,48.26,48.33,5600.0,48.35,48.36,48.26,48.33,5600.0
2015-01-09 13:30:00,48.4,48.57,48.4,48.47,7500.0,48.4,48.57,48.4,48.47,7500.0
2015-01-09 13:40:00,48.48,48.62,48.37,48.59,10200.0,48.48,48.62,48.37,48.59,10200.0
2015-01-09 13:50:00,48.58,48.66,48.57,48.59,7600.0,48.58,48.66,48.57,48.59,7600.0
2015-01-09 14:00:00,48.6,48.6,48.5,48.6,3700.0,48.6,48.6,48.5,48.6,3700.0
2015-01-09 14:10:00,48.59,48.59,48.44,48.55,7100.0,48.59,48.59,48.44,48.55,7100.0
2015-01-09 14:20:00,48.55,48.59,48.51,48.53,7900.0,48.55,48.59,48.51,48.53,7900.0
2015-01-09 14:30:00,48.5,48.6,48.5,48.53,8600.0,48.5,48.6,48.5,48.53,8600.0
2015-01-09 14:40:00,48.54,48.6,48.44,48.44,10900.0,48.54,48.6,48.44,48.44,10900.0
2015-01-09 14:50:00,48.43,48.58,48.43,48.56,9300.0,48.43,48.58,48.43,48.56,9300.0
2015-01-09 15:00:00,48.55,48.61,48.52,48.53,8200.0,48.55,48.61,48.52,48.53,8200.0
2015-01-09 15:10:00,48.53,48.6,48.51,48.56,10300.0,48.53,48.6,48.51,48.56,10300.0
2015-01-09 15:20:00,48.56,48.6,48.42,48.48,15900.0,48.56,48.6,48.42,48.48,15900.0
2015-01-09 15:30:00,48.49,48.55,48.42,48.47,17600.0,48.49,48.55,48.42,48.47,17600.0
2015-01-09 15:40:00,48.47,48.49,48.26,48.3,35800.0,48.47,48.49,48.26,48.3,35800.0
2015-01-09 15:50:00,48.29,48.31,48.0,48.01,77800.0,48.29,48.31,48.0,48.01,77800.0
2015-01-12 09:30:00,50.09,50.44,49.75,49.8,141500.0,50.09,50.44,49.75,49.8,141500.0
2015-01-12 09:40:00,49.81,50.5,49.81,49.83,221400.0,49.81,50.5,49.81,49.83,221400.0
2015-01-12 09:50:00,49.85,49.87,49.59,49.75,29200.0,49.85,49.87,49.59,49.75,29200.0
2015-01-12 10:00:00,49.74,50.27,49.65,50.06,111500.0,49.74,50.27,49.65,50.06,111500.0
2015-01-12 10:10:00,50.03,50.36,50.01,50.08,159600.0,50.03,50.36,50.01,50.08,159600.0
2015-01-12 10:20:00,50.1,50.24,50.0,50.0,35600.0,50.1,50.24,50.0,50.0,35600.0
2015-01-12 10:30:00,50.0,50.09,49.85,49.9,41100.0,50.0,50.09,49.85,49.9,41100.0
2015-01-12 10:40:00,49.9,49.9,49.75,49.78,26900.0,49.9,49.9,49.75,49.78,26900.0
2015-01-12 10:50:00,49.78,49.91,49.73,49.91,54800.0,49.78,49.91,49.73,49.91,54800.0
2015-01-12 11:00:00,49.93,50.09,49.83,49.87,41100.0,49.93,50.09,49.83,49.87,41100.0
2015-01-12 11:10:00,49.88,50.07,49.88,49.97,36500.0,49.88,50.07,49.88,49.97,36500.0
2015-01-12 11:20:00,49.97,49.99,49.76,49.76,53400.0,49.97,49.99,49.76,49.76,53400.0
2015-01-12 11:30:00,49.77,49.79,49.6,49.71,36000.0,49.77,49.79,49.6,49.71,36000.0
2015-01-12 11:40:00,49.72,50.03,49.7,49.98,77900.0,49.72,50.03,49.7,49.98,77900.0
2015-01-12 11:50:00,50.0,50.0,49.84,49.9,34800.0,50.0,50.0,49.84,49.9,34800.0
2015-01-12 12:00:00,49.91,49.92,49.79,49.82,48900.0,49.91,49.92,49.79,49.82,48900.0
2015-01-12 12:10:00,49.83,49.87,49.78,49.82,22200.0,49.83,49.87,49.78,49.82,22200.0
2015-01-12 12:20:00,49.82,49.95,49.81,49.92,38100.0,49.82,49.95,49.81,49.92,38100.0
2015-01-12 12:30:00,49.9,49.93,49.83,49.87,29800.0,49.9,49.93,49.83,49.87,29800.0
2015-01-12 12:40:00,49.87,49.87,49.71,49.75,14500.0,49.87,49.87,49.71,49.75,14500.0
2015-01-12 12:50:00,49.74,49.77,49.67,49.67,15100.0,49.74,49.77,49.67,49.67,15100.0
2015-01-12 13:00:00,49.7,49.76,49.61,49.64,13100.0,49.7,49.76,49.61,49.64,13100.0
2015-01-12 13:10:00,49.64,49.78,49.64,49.68,12700.0,49.64,49.78,49.64,49.68,12700.0
2015-01-12 13:20:00,49.7,49.77,49.68,49.72,9600.0,49.7,49.77,49.68,49.72,9600.0
2015-01-12 13:30:00,49.74,49.84,49.74,49.8,25200.0,49.74,49.84,49.74,49.8,25200.0
2015-01-12 13:40:00,49.79,49.81,49.75,49.77,10200.0,49.79,49.81,49.75,49.77,10200.0
2015-01-12 13:50:00,49.79,49.81,49.73,49.77,7800.0,49.79,49.81,49.73,49.77,7800.0
2015-01-12 14:00:00,49.76,49.77,49.62,49.63,20700.0,49.76,49.77,49.62,49.63,20700.0
2015-01-12 14:10:00,49.62,49.65,49.5,49.51,118200.0,49.62,49.65,49.5,49.51,118200.0
2015-01-12 14:20:00,49.5,49.5,48.9,49.11,93200.0,49.5,49.5,48.9,49.11,93200.0
2015-01-12 14:30:00,49.1,49.15,49.03,49.11,33200.0,49.1,49.15,49.03,49.11,33200.0
2015-01-12 14:40:00,49.15,49.33,49.11,49.2,37800.0,49.15,49.33,49.11,49.2,37800.0
2015-01-12 14:50:00,49.18,49.19,49.02,49.15,22000.0,49.18,49.19,49.02,49.15,22000.0
2015-01-12 15:00:00,49.14,49.35,49.14,49.32,42400.0,49.14,49.35,49.14,49.32,42400.0
2015-01-12 15:10:00,49.32,49.32,48.79,48.88,53700.0,49.32,49.32,48.79,48.88,53700.0
2015-01-12 15:20:00,48.89,49.05,48.89,48.97,47900.0,48.89,49.05,48.89,48.97,47900.0
2015-01-12 15:30:00,48.97,48.99,48.73,48.91,54100.0,48.97,48.99,48.73,48.91,54100.0
2015-01-12 15:40:00,48.91,49.32,48.9,49.32,71700.0,48.91,49.32,48.9,49.32,71700.0
2015-01-12 15:50:00,49.31,49.43,49.25,49.28,132800.0,49.31,49.43,49.25,49.28,132800.0
2015-01-13 09:30:00,48.81,49.13,48.76,48.99,439500.0,48.81,49.13,48.76,48.99,439500.0
2015-01-13 09:40:00,48.99,49.1,48.88,48.92,332300.0,48.99,49.1,48.88,48.92,332300.0
2015-01-13 09:50:00,48.92,48.95,48.63,48.86,195000.0,48.92,48.95,48.63,48.86,195000.0
2015-01-13 10:00:00,48.86,49.0,48.78,48.93,120900.0,48.86,49.0,48.78,48.93,120900.0
2015-01-13 10:10:00,48.89,49.08,48.88,48.95,74200.0,48.89,49.08,48.88,48.95,74200.0
2015-01-13 10:20:00,48.95,48.96,48.87,48.92,55700.0,48.95,48.96,48.87,48.92,55700.0
2015-01-13 10:30:00,48.93,49.02,48.89,48.9,119300.0,48.93,49.02,48.89,48.9,119300.0
2015-01-13 10:40:00,48.91,48.92,48.75,48.78,61300.0,48.91,48.92,48.75,48.78,61300.0
2015-01-13 10:50:00,48.76,48.9,48.76,48.87,77700.0,48.76,48.9,48.76,48.87,77700.0
2015-01-13 11:00:00,48.88,48.9,48.83,48.87,39600.0,48.88,48.9,48.83,48.87,39600.0
2015-01-13 11:10:00,48.88,48.88,48.69,48.7,37600.0,48.88,48.88,48.69,48.7,37600.0
2015-01-13 11:20:00,48.69,48.9,48.69,48.86,57300.0,48.69,48.9,48.69,48.86,57300.0
2015-01-13 11:30:00,48.86,48.9,48.85,48.9,84100.0,48.86,48.9,48.85,48.9,84100.0
2015-01-13 11:40:00,48.9,48.97,48.88,48.91,73000.0,48.9,48.97,48.88,48.91,73000.0
2015-01-13 11:50:00,48.91,48.95,48.89,48.92,29000.0,48.91,48.95,48.89,48.92,29000.0
2015-01-13 12:00:00,48.93,48.95,48.9,48.91,28800.0,48.93,48.95,48.9,48.91,28800.0
2015-01-13 12:10:00,48.92,48.94,48.86,48.89,24200.0,48.92,48.94,48.86,48.89,24200.0
2015-01-13 12:20:00,48.88,48.89,48.85,48.88,27600.0,48.88,48.89,48.85,48.88,27600.0
2015-01-13 12:30:00,48.89,48.91,48.85,48.9,30400.0,48.89,48.91,48.85,48.9,30400.0
2015-01-13 12:40:00,48.9,48.92,48.86,48.9,55900.0,48.9,48.92,48.86,48.9,55900.0
2015-01-13 12:50:00,48.9,48.92,48.86,48.87,32200.0,48.9,48.92,48.86,48.87,32200.0
2015-01-13 13:00:00,48.88,48.88,48.86,48.87,28000.0,48.88,48.88,48.86,48.87,28000.0
2015-01-13 13:10:00,48.86,48.88,48.86,48.88,22900.0,48.86,48.88,48.86,48.88,22900.0
2015-01-13 13:20:00,48.88,48.89,48.86,48.88,56700.0,48.88,48.89,48.86,48.88,56700.0
2015-01-13 13:30:00,48.87,48.89,48.74,48.8,104800.0,48.87,48.89,48.74,48.8,104800.0
2015-01-13 13:40:00,48.8,48.85,48.74,48.81,56400.0,48.8,48.85,48.74,48.81,56400.0
2015-01-13 13:50:00,48.8,48.85,48.8,48.83,58800.0,48.8,48.85,48.8,48.83,58800.0
2015-01-13 14:00:00,48.82,48.85,48.61,48.75,102200.0,48.82,48.85,48.61,48.75,102200.0
2015-01-13 14:10:00,48.75,48.8,48.59,48.59,93500.0,48.75,48.8,48.59,48.59,93500.0
2015-01-13 14:20:00,48.59,48.74,48.59,48.74,76800.0,48.59,48.74,48.59,48.74,76800.0
2015-01-13 14:30:00,48.73,48.77,48.65,48.73,76600.0,48.73,48.77,48.65,48.73,76600.0
2015-01-13 14:40:00,48.72,48.8,48.72,48.79,76500.0,48.72,48.8,48.72,48.79,76500.0
2015-01-13 14:50:00,48.79,48.8,48.71,48.72,78400.0,48.79,48.8,48.71,48.72,78400.0
2015-01-13 15:00:00,48.72,48.77,48.64,48.65,72600.0,48.72,48.77,48.64,48.65,72600.0
2015-01-13 15:10:00,48.66,48.66,48.39,48.42,138900.0,48.66,48.66,48.39,48.42,138900.0
2015-01-13 15:20:00,48.43,48.53,48.25,48.39,92800.0,48.43,48.53,48.25,48.39,92800.0
2015-01-13 15:30:00,48.39,48.5,48.3,48.48,103900.0,48.39,48.5,48.3,48.48,103900.0
2015-01-13 15:40:00,48.48,48.5,48.3,48.32,157200.0,48.48,48.5,48.3,48.32,157200.0
2015-01-13 15:50:00,48.32,48.49,48.22,48.48,260900.0,48.32,48.49,48.22,48.48,260900.0
2015-01-14 09:30:00,48.36,48.39,47.7,47.98,44100.0,48.36,48.39,47.7,47.98,44100.0
2015-01-14 09:40:00,47.98,48.2,47.93,47.93,59200.0,47.98,48.2,47.93,47.93,59200.0
2015-01-14 09:50:00,47.95,47.95,47.49,47.5,76900.0,47.95,47.95,47.49,47.5,76900.0
2015-01-14 10:00:00,47.5,47.85,47.5,47.8,67200.0,47.5,47.85,47.5,47.8,67200.0
2015-01-14 10:10:00,47.8,47.89,47.7,47.72,29700.0,47.8,47.89,47.7,47.72,29700.0
2015-01-14 10:20:00,47.7,47.76,47.6,47.67,12000.0,47.7,47.76,47.6,47.67,12000.0
2015-01-14 10:30:00,47.63,47.82,47.59,47.69,71800.0,47.63,47.82,47.59,47.69,71800.0
2015-01-14 10:40:00,47.7,47.81,47.66,47.77,14100.0,47.7,47.81,47.66,47.77,14100.0
2015-01-14 10:50:00,47.78,47.85,47.75,47.85,17800.0,47.78,47.85,47.75,47.85,17800.0
2015-01-14 11:00:00,47.86,47.91,47.83,47.87,13500.0,47.86,47.91,47.83,47.87,13500.0
2015-01-14 11:10:00,47.9,47.98,47.88,47.89,22200.0,47.9,47.98,47.88,47.89,22200.0
2015-01-14 11:20:00,47.87,47.98,47.83,47.85,17200.0,47.87,47.98,47.83,47.85,17200.0
2015-01-14 11:30:00,47.85,48.02,47.84,48.0,61500.0,47.85,48.02,47.84,48.0,61500.0
2015-01-14 11:40:00,48.02,48.05,47.94,48.03,50800.0,48.02,48.05,47.94,48.03,50800.0
2015-01-14 11:50:00,48.06,48.24,48.04,48.24,40900.0,48.06,48.24,48.04,48.24,40900.0
2015-01-14 12:00:00,48.24,48.41,48.23,48.41,60500.0,48.24,48.41,48.23,48.41,60500.0
2015-01-14 12:10:00,48.41,48.63,48.39,48.47,90400.0,48.41,48.63,48.39,48.47,90400.0
2015-01-14 12:20:00,48.48,48.52,48.45,48.48,62900.0,48.48,48.52,48.45,48.48,62900.0
2015-01-14 12:30:00,48.48,48.57,48.48,48.56,25600.0,48.48,48.57,48.48,48.56,25600.0
2015-01-14 12:40:00,48.53,48.64,48.53,48.61,41800.0,48.53,48.64,48.53,48.61,41800.0
2015-01-14 12:50:00,48.6,48.61,48.47,48.55,21400.0,48.6,48.61,48.47,48.55,21400.0
2015-01-14 13:00:00,48.55,48.57,48.45,48.5,19000.0,48.55,48.57,48.45,48.5,19000.0
2015-01-14 13:10:00,48.5,48.57,48.49,48.54,31000.0,48.5,48.57,48.49,48.54,31000.0
2015-01-14 13:20:00,48.55,48.6,48.5,48.53,36500.0,48.55,48.6,48.5,48.53,36500.0
2015-01-14 13:30:00,48.54,48.6,48.48,48.49,26300.0,48.54,48.6,48.48,48.49,26300.0
2015-01-14 13:40:00,48.49,48.53,48.42,48.44,34400.0,48.49,48.53,48.42,48.44,34400.0
2015-01-14 13:50:00,48.46,48.46,48.26,48.31,28100.0,48.46,48.46,48.26,48.31,28100.0
2015-01-14 14:00:00,48.31,48.52,48.31,48.41,29100.0,48.31,48.52,48.31,48.41,29100.0
2015-01-14 14:10:00,48.41,48.58,48.41,48.57,44300.0,48.41,48.58,48.41,48.57,44300.0
2015-01-14 14:20:00,48.57,48.6,48.54,48.58,36800.0,48.57,48.6,48.54,48.58,36800.0
2015-01-14 14:30:00,48.59,48.6,48.38,48.38,27700.0,48.59,48.6,48.38,48.38,27700.0
2015-01-14 14:40:00,48.4,48.5,48.39,48.5,38400.0,48.4,48.5,48.39,48.5,38400.0
2015-01-14 14:50:00,48.5,48.6,48.5,48.54,61400.0,48.5,48.6,48.5,48.54,61400.0
2015-01-14 15:00:00,48.55,48.6,48.52,48.58,39300.0,48.55,48.6,48.52,48.58,39300.0
2015-01-14 15:10:00,48.57,48.98,48.56,48.84,50000.0,48.57,48.98,48.56,48.84,50000.0
2015-01-14 15:20:00,48.82,48.87,48.74,48.87,35500.0,48.82,48.87,48.74,48.87,35500.0
2015-01-14 15:30:00,48.87,48.88,48.74,48.79,92200.0,48.87,48.88,48.74,48.79,92200.0
2015-01-14 15:40:00,48.78,48.96,48.78,48.95,172600.0,48.78,48.96,48.78,48.95,172600.0
2015-01-14 15:50:00,48.94,48.98,48.9,48.94,260700.0,48.94,48.98,48.9,48.94,260700.0
2015-01-15 09:30:00,48.95,49.79,48.95,49.19,38100.0,48.95,49.79,48.95,49.19,38100.0
2015-01-15 09:40:00,49.19,49.19,48.7,48.94,48100.0,49.19,49.19,48.7,48.94,48100.0
2015-01-15 09:50:00,48.91,48.93,48.28,48.59,28700.0,48.91,48.93,48.28,48.59,28700.0
2015-01-15 10:00:00,48.55,48.62,48.29,48.62,42500.0,48.55,48.62,48.29,48.62,42500.0
2015-01-15 10:10:00,48.62,48.99,48.43,48.95,70200.0,48.62,48.99,48.43,48.95,70200.0
2015-01-15 10:20:00,48.97,49.01,48.62,48.72,40000.0,48.97,49.01,48.62,48.72,40000.0
2015-01-15 10:30:00,48.78,49.16,48.78,49.13,37600.0,48.78,49.16,48.78,49.13,37600.0
2015-01-15 10:40:00,49.14,49.2,49.05,49.08,22600.0,49.14,49.2,49.05,49.08,22600.0
2015-01-15 10:50:00,49.1,49.2,49.06,49.1,25200.0,49.1,49.2,49.06,49.1,25200.0
2015-01-15 11:00:00,49.1,49.12,48.7,48.8,14200.0,49.1,49.12,48.7,48.8,14200.0
2015-01-15 11:10:00,48.86,49.06,48.86,48.96,20000.0,48.86,49.06,48.86,48.96,20000.0
2015-01-15 11:20:00,48.96,49.04,48.85,48.97,18300.0,48.96,49.04,48.85,48.97,18300.0
2015-01-15 11:30:00,48.95,49.0,48.83,48.87,35700.0,48.95,49.0,48.83,48.87,35700.0
2015-01-15 11:40:00,48.89,48.89,48.61,48.61,13300.0,48.89,48.89,48.61,48.61,13300.0
2015-01-15 11:50:00,48.56,48.69,48.5,48.65,46500.0,48.56,48.69,48.5,48.65,46500.0
2015-01-15 12:00:00,48.64,48.9,48.61,48.76,38900.0,48.64,48.9,48.61,48.76,38900.0
2015-01-15 12:10:00,48.75,48.81,48.61,48.71,19500.0,48.75,48.81,48.61,48.71,19500.0
2015-01-15 12:20:00,48.73,48.86,48.69,48.77,17800.0,48.73,48.86,48.69,48.77,17800.0
2015-01-15 12:30:00,48.75,48.77,48.69,48.74,22700.0,48.75,48.77,48.69,48.74,22700.0
2015-01-15 12:40:00,48.72,48.72,48.6,48.68,33700.0,48.72,48.72,48.6,48.68,33700.0
2015-01-15 12:50:00,48.67,48.67,48.53,48.59,21200.0,48.67,48.67,48.53,48.59,21200.0
2015-01-15 13:00:00,48.58,48.59,48.48,48.52,11800.0,48.58,48.59,48.48,48.52,11800.0
2015-01-15 13:10:00,48.55,48.68,48.47,48.68,16200.0,48.55,48.68,48.47,48.68,16200.0
2015-01-15 13:20:00,48.65,48.69,48.57,48.57,19300.0,48.65,48.69,48.57,48.57,19300.0
2015-01-15 13:30:00,48.55,48.64,48.51,48.59,27800.0,48.55,48.64,48.51,48.59,27800.0
2015-01-15 13:40:00,48.59,48.68,48.56,48.68,21200.0,48.59,48.68,48.56,48.68,21200.0
2015-01-15 13:50:00,48.7,48.94,48.69,48.85,33700.0,48.7,48.94,48.69,48.85,33700.0
2015-01-15 14:00:00,48.84,49.05,48.81,49.01,41200.0,48.84,49.05,48.81,49.01,41200.0
2015-01-15 14:10:00,49.0,49.06,48.97,49.01,30400.0,49.0,49.06,48.97,49.01,30400.0
2015-01-15 14:20:00,49.01,49.08,48.99,49.08,43800.0,49.01,49.08,48.99,49.08,43800.0
2015-01-15 14:30:00,49.08,49.1,49.0,49.05,41500.0,49.08,49.1,49.0,49.05,41500.0
2015-01-15 14:40:00,49.07,49.07,48.98,48.98,20400.0,49.07,49.07,48.98,48.98,20400.0
2015-01-15 14:50:00,48.98,49.02,48.96,48.98,49900.0,48.98,49.02,48.96,48.98,49900.0
2015-01-15 15:00:00,48.98,49.0,48.79,48.9,33900.0,48.98,49.0,48.79,48.9,33900.0
2015-01-15 15:10:00,48.88,48.99,48.84,48.94,34300.0,48.88,48.99,48.84,48.94,34300.0
2015-01-15 15:20:00,48.89,48.94,48.82,48.89,35800.0,48.89,48.94,48.82,48.89,35800.0
2015-01-15 15:30:00,48.89,48.95,48.82,48.82,48300.0,48.89,48.95,48.82,48.82,48300.0
2015-01-15 15:40:00,48.82,48.99,48.72,48.89,89200.0,48.82,48.99,48.72,48.89,89200.0
2015-01-15 15:50:00,48.88,48.92,48.81,48.85,125500.0,48.88,48.92,48.81,48.85,125500.0
2015-01-16 09:30:00,49.52,49.55,48.87,48.99,71900.0,49.52,49.55,48.87,48.99,71900.0
2015-01-16 09:40:00,49.01,49.25,48.97,49.13,47400.0,49.01,49.25,48.97,49.13,47400.0
2015-01-16 09:50:00,49.16,49.2,49.12,49.2,36400.0,49.16,49.2,49.12,49.2,36400.0
2015-01-16 10:00:00,49.2,49.23,48.96,48.96,48200.0,49.2,49.23,48.96,48.96,48200.0
2015-01-16 10:10:00,48.96,49.05,48.92,49.05,39900.0,48.96,49.05,48.92,49.05,39900.0
2015-01-16 10:20:00,49.02,49.34,49.0,49.25,41900.0,49.02,49.34,49.0,49.25,41900.0
2015-01-16 10:30:00,49.25,49.47,49.21,49.27,22400.0,49.25,49.47,49.21,49.27,22400.0
2015-01-16 10:40:00,49.27,49.46,49.21,49.36,47600.0,49.27,49.46,49.21,49.36,47600.0
2015-01-16 10:50:00,49.33,49.46,49.32,49.45,20900.0,49.33,49.46,49.32,49.45,20900.0
2015-01-16 11:00:00,49.46,49.52,49.35,49.43,26500.0,49.46,49.52,49.35,49.43,26500.0
2015-01-16 11:10:00,49.42,49.42,49.17,49.3,28100.0,49.42,49.42,49.17,49.3,28100.0
2015-01-16 11:20:00,49.29,49.33,49.17,49.32,13900.0,49.29,49.33,49.17,49.32,13900.0
2015-01-16 11:30:00,49.34,49.51,49.32,49.47,16200.0,49.34,49.51,49.32,49.47,16200.0
2015-01-16 11:40:00,49.48,49.84,49.46,49.77,72200.0,49.48,49.84,49.46,49.77,72200.0
2015-01-16 11:50:00,49.75,50.0,49.71,49.99,57100.0,49.75,50.0,49.71,49.99,57100.0
2015-01-16 12:00:00,49.98,50.0,49.72,49.75,22300.0,49.98,50.0,49.72,49.75,22300.0
2015-01-16 12:10:00,49.73,49.88,49.7,49.8,32700.0,49.73,49.88,49.7,49.8,32700.0
2015-01-16 12:20:00,49.77,49.92,49.7,49.91,20500.0,49.77,49.92,49.7,49.91,20500.0
2015-01-16 12:30:00,49.9,49.92,49.85,49.88,25700.0,49.9,49.92,49.85,49.88,25700.0
2015-01-16 12:40:00,49.87,49.93,49.83,49.93,20900.0,49.87,49.93,49.83,49.93,20900.0
2015-01-16 12:50:00,49.94,49.97,49.79,49.8,71000.0,49.94,49.97,49.79,49.8,71000.0
2015-01-16 13:00:00,49.8,49.82,49.51,49.53,31600.0,49.8,49.82,49.51,49.53,31600.0
2015-01-16 13:10:00,49.48,49.76,49.42,49.64,24200.0,49.48,49.76,49.42,49.64,24200.0
2015-01-16 13:20:00,49.64,49.95,49.62,49.89,21200.0,49.64,49.95,49.62,49.89,21200.0
2015-01-16 13:30:00,49.87,50.0,49.85,49.97,27900.0,49.87,50.0,49.85,49.97,27900.0
2015-01-16 13:40:00,49.97,50.22,49.96,50.21,74600.0,49.97,50.22,49.96,50.21,74600.0
2015-01-16 13:50:00,50.21,50.34,50.12,50.13,30400.0,50.21,50.34,50.12,50.13,30400.0
2015-01-16 14:00:00,50.13,50.25,50.08,50.17,37700.0,50.13,50.25,50.08,50.17,37700.0
2015-01-16 14:10:00,50.17,50.32,50.15,50.32,54100.0,50.17,50.32,50.15,50.32,54100.0
2015-01-16 14:20:00,50.32,50.45,50.32,50.41,43900.0,50.32,50.45,50.32,50.41,43900.0
2015-01-16 14:30:00,50.41,50.54,50.37,50.47,29300.0,50.41,50.54,50.37,50.47,29300.0
2015-01-16 14:40:00,50.47,50.48,50.24,50.3,59900.0,50.47,50.48,50.24,50.3,59900.0
2015-01-16 14:50:00,50.3,50.32,50.16,50.29,33200.0,50.3,50.32,50.16,50.29,33200.0
2015-01-16 15:00:00,50.29,50.3,50.25,50.29,27300.0,50.29,50.3,50.25,50.29,27300.0
2015-01-16 15:10:00,50.28,50.36,50.27,50.34,40800.0,50.28,50.36,50.27,50.34,40800.0
2015-01-16 15:20:00,50.34,50.36,50.2,50.29,42600.0,50.34,50.36,50.2,50.29,42600.0
2015-01-16 15:30:00,50.28,50.35,50.26,50.3,49000.0,50.28,50.35,50.26,50.3,49000.0
2015-01-16 15:40:00,50.3,50.64,50.29,50.58,103300.0,50.3,50.64,50.29,50.58,103300.0
2015-01-16 15:50:00,50.58,50.76,50.54,50.71,119400.0,50.58,50.76,50.54,50.71,119400.0
2015-01-20 09:30:00,50.9,50.9,50.39,50.46,24400.0,50.9,50.9,50.39,50.46,24400.0
2015-01-20 09:40:00,50.39,50.62,50.33,50.33,12700.0,50.39,50.62,50.33,50.33,12700.0
2015-01-20 09:50:00,50.34,50.39,50.01,50.05,41800.0,50.34,50.39,50.01,50.05,41800.0
2015-01-20 10:00:00,50.02,50.02,49.79,49.83,27400.0,50.02,50.02,49.79,49.83,27400.0
2015-01-20 10:10:00,49.84,49.97,49.8,49.88,33200.0,49.84,49.97,49.8,49.88,33200.0
2015-01-20 10:20:00,49.84,49.94,49.82,49.85,19300.0,49.84,49.94,49.82,49.85,19300.0
2015-01-20 10:30:00,49.87,49.88,49.45,49.45,31900.0,49.87,49.88,49.45,49.45,31900.0
2015-01-20 10:40:00,49.45,49.45,49.22,49.32,27300.0,49.45,49.45,49.22,49.32,27300.0
2015-01-20 10:50:00,49.33,49.66,49.22,49.61,24500.0,49.33,49.66,49.22,49.61,24500.0
2015-01-20 11:00:00,49.6,49.61,49.42,49.58,19400.0,49.6,49.61,49.42,49.58,19400.0
2015-01-20 11:10:00,49.63,49.63,49.33,49.43,24600.0,49.63,49.63,49.33,49.43,24600.0
2015-01-20 11:20:00,49.45,49.46,49.11,49.15,52300.0,49.45,49.46,49.11,49.15,52300.0
2015-01-20 11:30:00,49.14,49.31,49.11,49.2,31000.0,49.14,49.31,49.11,49.2,31000.0
2015-01-20 11:40:00,49.2,49.21,48.88,49.04,28500.0,49.2,49.21,48.88,49.04,28500.0
2015-01-20 11:50:00,49.06,49.09,48.91,48.95,35000.0,49.06,49.09,48.91,48.95,35000.0
2015-01-20 12:00:00,48.95,49.0,48.8,48.9,82100.0,48.95,49.0,48.8,48.9,82100.0
2015-01-20 12:10:00,48.92,49.53,48.92,49.42,26500.0,48.92,49.53,48.92,49.42,26500.0
2015-01-20 12:20:00,49.43,49.46,49.23,49.25,32900.0,49.43,49.46,49.23,49.25,32900.0
2015-01-20 12:30:00,49.26,49.4,49.26,49.28,22500.0,49.26,49.4,49.26,49.28,22500.0
2015-01-20 12:40:00,49.27,49.5,49.16,49.46,16200.0,49.27,49.5,49.16,49.46,16200.0
2015-01-20 12:50:00,49.45,49.5,49.4,49.45,29700.0,49.45,49.5,49.4,49.45,29700.0
2015-01-20 13:00:00,49.44,49.45,49.17,49.17,14700.0,49.44,49.45,49.17,49.17,14700.0
2015-01-20 13:10:00,49.17,49.39,49.12,49.34,23900.0,49.17,49.39,49.12,49.34,23900.0
2015-01-20 13:20:00,49.41,49.65,49.39,49.65,22200.0,49.41,49.65,49.39,49.65,22200.0
2015-01-20 13:30:00,49.63,49.65,49.53,49.6,19100.0,49.63,49.65,49.53,49.6,19100.0
2015-01-20 13:40:00,49.6,49.69,49.53,49.62,19700.0,49.6,49.69,49.53,49.62,19700.0
2015-01-20 13:50:00,49.66,49.78,49.62,49.78,41100.0,49.66,49.78,49.62,49.78,41100.0
2015-01-20 14:00:00,49.76,50.0,49.71,49.99,38800.0,49.76,50.0,49.71,49.99,38800.0
2015-01-20 14:10:00,49.99,49.99,49.86,49.95,27500.0,49.99,49.99,49.86,49.95,27500.0
2015-01-20 14:20:00,49.94,49.97,49.88,49.95,23500.0,49.94,49.97,49.88,49.95,23500.0
2015-01-20 14:30:00,49.97,49.98,49.9,49.92,27400.0,49.97,49.98,49.9,49.92,27400.0
2015-01-20 14:40:00,49.93,49.96,49.81,49.88,20700.0,49.93,49.96,49.81,49.88,20700.0
2015-01-20 14:50:00,49.9,49.96,49.75,49.77,22400.0,49.9,49.96,49.75,49.77,22400.0
2015-01-20 15:00:00,49.79,49.94,49.77,49.92,21100.0,49.79,49.94,49.77,49.92,21100.0
2015-01-20 15:10:00,49.92,49.94,49.85,49.88,16800.0,49.92,49.94,49.85,49.88,16800.0
2015-01-20 15:20:00,49.87,49.88,49.75,49.8,48200.0,49.87,49.88,49.75,49.8,48200.0
2015-01-20 15:30:00,49.8,49.92,49.77,49.9,53300.0,49.8,49.92,49.77,49.9,53300.0
2015-01-20 15:40:00,49.9,50.02,49.9,49.94,91100.0,49.9,50.02,49.9,49.94,91100.0
2015-01-20 15:50:00,49.94,49.97,49.83,49.88,119700.0,49.94,49.97,49.83,49.88,119700.0
2015-01-21 09:30:00,49.89,50.05,49.75,49.95,14700.0,49.89,50.05,49.75,49.95,14700.0
2015-01-21 09:40:00,50.08,50.44,50.07,50.27,20200.0,50.08,50.44,50.07,50.27,20200.0
2015-01-21 09:50:00,50.29,50.32,50.05,50.18,24100.0,50.29,50.32,50.05,50.18,24100.0
2015-01-21 10:00:00,50.18,50.23,50.11,50.14,18800.0,50.18,50.23,50.11,50.14,18800.0
2015-01-21 10:10:00,50.13,50.2,50.03,50.16,14700.0,50.13,50.2,50.03,50.16,14700.0
2015-01-21 10:20:00,50.15,50.21,50.14,50.18,20900.0,50.15,50.21,50.14,50.18,20900.0
2015-01-21 10:30:00,50.2,50.26,50.16,50.2,19600.0,50.2,50.26,50.16,50.2,19600.0
2015-01-21 10:40:00,50.2,50.21,50.05,50.15,21100.0,50.2,50.21,50.05,50.15,21100.0
2015-01-21 10:50:00,50.17,50.25,50.17,50.18,32300.0,50.17,50.25,50.17,50.18,32300.0
2015-01-21 11:00:00,50.21,50.21,50.16,50.18,8400.0,50.21,50.21,50.16,50.18,8400.0
2015-01-21 11:10:00,50.18,50.19,50.09,50.13,14600.0,50.18,50.19,50.09,50.13,14600.0
2015-01-21 11:20:00,50.12,50.12,50.06,50.09,12900.0,50.12,50.12,50.06,50.09,12900.0
2015-01-21 11:30:00,50.11,50.2,50.06,50.08,17300.0,50.11,50.2,50.06,50.08,17300.0
2015-01-21 11:40:00,50.09,50.21,50.09,50.15,9200.0,50.09,50.21,50.09,50.15,9200.0
2015-01-21 11:50:00,50.16,50.19,49.97,49.99,16800.0,50.16,50.19,49.97,49.99,16800.0
2015-01-21 12:00:00,49.98,49.98,49.84,49.84,8200.0,49.98,49.98,49.84,49.84,8200.0
2015-01-21 12:10:00,49.81,50.03,49.81,49.95,23000.0,49.81,50.03,49.81,49.95,23000.0
2015-01-21 12:20:00,49.96,50.07,49.9,49.99,17900.0,49.96,50.07,49.9,49.99,17900.0
2015-01-21 12:30:00,50.04,50.04,49.86,49.87,22500.0,50.04,50.04,49.86,49.87,22500.0
2015-01-21 12:40:00,49.89,50.08,49.88,50.0,19300.0,49.89,50.08,49.88,50.0,19300.0
2015-01-21 12:50:00,50.03,50.04,49.84,49.86,13600.0,50.03,50.04,49.84,49.86,13600.0
2015-01-21 13:00:00,49.84,49.9,49.81,49.9,7600.0,49.84,49.9,49.81,49.9,7600.0
2015-01-21 13:10:00,49.9,49.95,49.85,49.87,6800.0,49.9,49.95,49.85,49.87,6800.0
2015-01-21 13:20:00,49.91,49.95,49.73,49.73,7100.0,49.91,49.95,49.73,49.73,7100.0
2015-01-21 13:30:00,49.74,49.78,49.64,49.78,8500.0,49.74,49.78,49.64,49.78,8500.0
2015-01-21 13:40:00,49.77,49.82,49.72,49.74,8600.0,49.77,49.82,49.72,49.74,8600.0
2015-01-21 13:50:00,49.73,49.73,49.66,49.68,7800.0,49.73,49.73,49.66,49.68,7800.0
2015-01-21 14:00:00,49.68,49.87,49.67,49.78,23200.0,49.68,49.87,49.67,49.78,23200.0
2015-01-21 14:10:00,49.75,49.86,49.71,49.8,18100.0,49.75,49.86,49.71,49.8,18100.0
2015-01-21 14:20:00,49.8,49.91,49.79,49.84,7700.0,49.8,49.91,49.79,49.84,7700.0
2015-01-21 14:30:00,49.84,49.94,49.75,49.75,22600.0,49.84,49.94,49.75,49.75,22600.0
2015-01-21 14:40:00,49.73,49.88,49.69,49.87,26400.0,49.73,49.88,49.69,49.87,26400.0
2015-01-21 14:50:00,49.88,50.1,49.81,50.07,32600.0,49.88,50.1,49.81,50.07,32600.0
2015-01-21 15:00:00,50.07,50.1,49.97,50.0,18900.0,50.07,50.1,49.97,50.0,18900.0
2015-01-21 15:10:00,49.99,50.05,49.98,50.04,29800.0,49.99,50.05,49.98,50.04,29800.0
2015-01-21 15:20:00,50.04,50.13,50.01,50.13,26500.0,50.04,50.13,50.01,50.13,26500.0
2015-01-21 15:30:00,50.1,50.15,50.1,50.14,17700.0,50.1,50.15,50.1,50.14,17700.0
2015-01-21 15:40:00,50.15,50.24,50.13,50.2,60000.0,50.15,50.24,50.13,50.2,60000.0
2015-01-21 15:50:00,50.2,50.24,50.11,50.16,97500.0,50.2,50.24,50.11,50.16,97500.0
2015-01-22 09:30:00,50.33,50.55,50.24,50.34,12300.0,50.33,50.55,50.24,50.34,12300.0
2015-01-22 09:40:00,50.26,50.35,50.08,50.27,11400.0,50.26,50.35,50.08,50.27,11400.0
2015-01-22 09:50:00,50.27,50.4,50.27,50.4,41600.0,50.27,50.4,50.27,50.4,41600.0
2015-01-22 10:00:00,50.4,50.42,50.3,50.38,14300.0,50.4,50.42,50.3,50.38,14300.0
2015-01-22 10:10:00,50.37,50.4,50.29,50.39,12500.0,50.37,50.4,50.29,50.39,12500.0
2015-01-22 10:20:00,50.41,50.43,50.31,50.35,22400.0,50.41,50.43,50.31,50.35,22400.0
2015-01-22 10:30:00,50.35,50.4,50.28,50.29,8400.0,50.35,50.4,50.28,50.29,8400.0
2015-01-22 10:40:00,50.27,50.28,50.07,50.27,19100.0,50.27,50.28,50.07,50.27,19100.0
2015-01-22 10:50:00,50.27,50.32,50.19,50.26,18800.0,50.27,50.32,50.19,50.26,18800.0
2015-01-22 11:00:00,50.27,50.37,50.13,50.15,46700.0,50.27,50.37,50.13,50.15,46700.0
2015-01-22 11:10:00,50.15,50.22,50.14,50.19,17300.0,50.15,50.22,50.14,50.19,17300.0
2015-01-22 11:20:00,50.2,50.3,50.19,50.26,7700.0,50.2,50.3,50.19,50.26,7700.0
2015-01-22 11:30:00,50.27,50.36,50.26,50.36,16000.0,50.27,50.36,50.26,50.36,16000.0
2015-01-22 11:40:00,50.37,50.38,50.27,50.3,7000.0,50.37,50.38,50.27,50.3,7000.0
2015-01-22 11:50:00,50.3,50.31,50.22,50.31,17600.0,50.3,50.31,50.22,50.31,17600.0
2015-01-22 12:00:00,50.31,50.36,50.24,50.27,15700.0,50.31,50.36,50.24,50.27,15700.0
2015-01-22 12:10:00,50.28,50.37,50.27,50.37,8600.0,50.28,50.37,50.27,50.37,8600.0
2015-01-22 12:20:00,50.37,50.42,50.33,50.34,16300.0,50.37,50.42,50.33,50.34,16300.0
2015-01-22 12:30:00,50.32,50.32,50.19,50.24,17900.0,50.32,50.32,50.19,50.24,17900.0
2015-01-22 12:40:00,50.25,50.25,50.12,50.18,21300.0,50.25,50.25,50.12,50.18,21300.0
2015-01-22 12:50:00,50.16,50.17,50.0,50.14,14800.0,50.16,50.17,50.0,50.14,14800.0
2015-01-22 13:00:00,50.17,50.22,50.13,50.15,68800.0,50.17,50.22,50.13,50.15,68800.0
2015-01-22 13:10:00,50.15,50.19,50.14,50.17,9100.0,50.15,50.19,50.14,50.17,9100.0
2015-01-22 13:20:00,50.18,50.2,50.14,50.16,12900.0,50.18,50.2,50.14,50.16,12900.0
2015-01-22 13:30:00,50.16,50.22,50.16,50.2,14100.0,50.16,50.22,50.16,50.2,14100.0
2015-01-22 13:40:00,50.19,50.23,50.15,50.18,14300.0,50.19,50.23,50.15,50.18,14300.0
2015-01-22 13:50:00,50.19,50.28,50.18,50.23,29400.0,50.19,50.28,50.18,50.23,29400.0
2015-01-22 14:00:00,50.22,50.23,50.11,50.18,35800.0,50.22,50.23,50.11,50.18,35800.0
2015-01-22 14:10:00,50.19,50.26,50.18,50.24,20900.0,50.19,50.26,50.18,50.24,20900.0
2015-01-22 14:20:00,50.24,50.36,50.21,50.34,23000.0,50.24,50.36,50.21,50.34,23000.0
2015-01-22 14:30:00,50.36,50.4,50.33,50.4,39300.0,50.36,50.4,50.33,50.4,39300.0
2015-01-22 14:40:00,50.4,50.4,50.36,50.4,19900.0,50.4,50.4,50.36,50.4,19900.0
2015-01-22 14:50:00,50.4,50.49,50.38,50.44,58200.0,50.4,50.49,50.38,50.44,58200.0
2015-01-22 15:00:00,50.44,50.58,50.43,50.56,37600.0,50.44,50.58,50.43,50.56,37600.0
2015-01-22 15:10:00,50.57,50.61,50.53,50.55,31300.0,50.57,50.61,50.53,50.55,31300.0
2015-01-22 15:20:00,50.55,50.6,50.51,50.57,40700.0,50.55,50.6,50.51,50.57,40700.0
2015-01-22 15:30:00,50.57,50.6,50.52,50.55,34900.0,50.57,50.6,50.52,50.55,34900.0
2015-01-22 15:40:00,50.55,50.63,50.51,50.59,50700.0,50.55,50.63,50.51,50.59,50700.0
2015-01-22 15:50:00,50.58,50.65,50.53,50.62,105100.0,50.58,50.65,50.53,50.62,105100.0
2015-01-23 09:30:00,50.86,50.96,50.46,50.94,17900.0,50.86,50.96,50.46,50.94,17900.0
2015-01-23 09:40:00,50.98,51.2,50.9,51.16,13300.0,50.98,51.2,50.9,51.16,13300.0
2015-01-23 09:50:00,51.17,51.17,51.0,51.0,9000.0,51.17,51.17,51.0,51.0,9000.0
2015-01-23 10:00:00,51.0,51.12,51.0,51.07,23500.0,51.0,51.12,51.0,51.07,23500.0
2015-01-23 10:10:00,51.09,51.12,50.81,50.9,12600.0,51.09,51.12,50.81,50.9,12600.0
2015-01-23 10:20:00,50.9,50.96,50.86,50.91,11200.0,50.9,50.96,50.86,50.91,11200.0
2015-01-23 10:30:00,50.92,50.92,50.8,50.81,12600.0,50.92,50.92,50.8,50.81,12600.0
2015-01-23 10:40:00,50.83,50.98,50.83,50.98,12100.0,50.83,50.98,50.83,50.98,12100.0
2015-01-23 10:50:00,50.96,51.03,50.94,51.0,12500.0,50.96,51.03,50.94,51.0,12500.0
2015-01-23 11:00:00,51.0,51.02,50.86,50.87,19200.0,51.0,51.02,50.86,50.87,19200.0
2015-01-23 11:10:00,50.89,51.02,50.88,50.99,19100.0,50.89,51.02,50.88,50.99,19100.0
2015-01-23 11:20:00,51.0,51.03,50.98,50.99,18900.0,51.0,51.03,50.98,50.99,18900.0
2015-01-23 11:30:00,50.99,51.0,50.95,50.99,15500.0,50.99,51.0,50.95,50.99,15500.0
2015-01-23 11:40:00,50.99,51.04,50.98,50.99,25700.0,50.99,51.04,50.98,50.99,25700.0
2015-01-23 11:50:00,51.0,51.01,50.96,50.99,31800.0,51.0,51.01,50.96,50.99,31800.0
2015-01-23 12:00:00,50.98,50.98,50.82,50.93,50000.0,50.98,50.98,50.82,50.93,50000.0
2015-01-23 12:10:00,50.91,51.0,50.81,50.81,21000.0,50.91,51.0,50.81,50.81,21000.0
2015-01-23 12:20:00,50.75,50.8,50.63,50.8,11500.0,50.75,50.8,50.63,50.8,11500.0
2015-01-23 12:30:00,50.79,50.81,50.64,50.77,22000.0,50.79,50.81,50.64,50.77,22000.0
2015-01-23 12:40:00,50.76,51.03,50.73,51.01,115700.0,50.76,51.03,50.73,51.01,115700.0
2015-01-23 12:50:00,51.02,51.08,50.93,51.0,37400.0,51.02,51.08,50.93,51.0,37400.0
2015-01-23 13:00:00,51.0,51.08,50.94,51.03,22700.0,51.0,51.08,50.94,51.03,22700.0
2015-01-23 13:10:00,51.05,51.1,51.01,51.1,66900.0,51.05,51.1,51.01,51.1,66900.0
2015-01-23 13:20:00,51.11,51.15,51.06,51.14,52300.0,51.11,51.15,51.06,51.14,52300.0
2015-01-23 13:30:00,51.14,51.23,51.13,51.2,51900.0,51.14,51.23,51.13,51.2,51900.0
2015-01-23 13:40:00,51.2,51.28,51.15,51.28,33400.0,51.2,51.28,51.15,51.28,33400.0
2015-01-23 13:50:00,51.28,51.4,51.28,51.35,68900.0,51.28,51.4,51.28,51.35,68900.0
2015-01-23 14:00:00,51.35,51.4,51.32,51.4,43300.0,51.35,51.4,51.32,51.4,43300.0
2015-01-23 14:10:00,51.4,51.4,51.32,51.35,26600.0,51.4,51.4,51.32,51.35,26600.0
2015-01-23 14:20:00,51.35,51.42,51.35,51.4,39500.0,51.35,51.42,51.35,51.4,39500.0
2015-01-23 14:30:00,51.39,51.42,51.36,51.41,32500.0,51.39,51.42,51.36,51.41,32500.0
2015-01-23 14:40:00,51.41,51.46,51.4,51.43,38400.0,51.41,51.46,51.4,51.43,38400.0
2015-01-23 14:50:00,51.4,51.45,51.35,51.44,46600.0,51.4,51.45,51.35,51.44,46600.0
2015-01-23 15:00:00,51.43,51.46,51.4,51.43,29800.0,51.43,51.46,51.4,51.43,29800.0
2015-01-23 15:10:00,51.42,51.45,51.39,51.42,28200.0,51.42,51.45,51.39,51.42,28200.0
2015-01-23 15:20:00,51.43,51.64,51.42,51.61,50000.0,51.43,51.64,51.42,51.61,50000.0
2015-01-23 15:30:00,51.6,51.64,51.44,51.44,92400.0,51.6,51.64,51.44,51.44,92400.0
2015-01-23 15:40:00,51.45,51.52,51.42,51.44,53900.0,51.45,51.52,51.42,51.44,53900.0
2015-01-23 15:50:00,51.44,51.45,51.25,51.25,87900.0,51.44,51.45,51.25,51.25,87900.0
2015-01-26 09:30:00,51.33,51.64,51.05,51.31,18500.0,51.33,51.64,51.05,51.31,18500.0
2015-01-26 09:40:00,51.28,51.34,51.18,51.2,9200.0,51.28,51.34,51.18,51.2,9200.0
2015-01-26 09:50:00,51.18,51.32,51.18,51.24,5100.0,51.18,51.32,51.18,51.24,5100.0
2015-01-26 10:00:00,51.23,51.35,51.2,51.34,8200.0,51.23,51.35,51.2,51.34,8200.0
2015-01-26 10:10:00,51.31,51.39,51.27,51.27,10400.0,51.31,51.39,51.27,51.27,10400.0
2015-01-26 10:20:00,51.27,51.38,51.27,51.38,7800.0,51.27,51.38,51.27,51.38,7800.0
2015-01-26 10:30:00,51.31,51.32,51.22,51.28,3500.0,51.31,51.32,51.22,51.28,3500.0
2015-01-26 10:40:00,51.27,51.35,51.22,51.24,9200.0,51.27,51.35,51.22,51.24,9200.0
2015-01-26 10:50:00,51.28,51.3,51.06,51.14,5600.0,51.28,51.3,51.06,51.14,5600.0
2015-01-26 11:00:00,51.2,51.29,51.18,51.26,2800.0,51.2,51.29,51.18,51.26,2800.0
2015-01-26 11:10:00,51.25,51.3,51.2,51.23,2800.0,51.25,51.3,51.2,51.23,2800.0
2015-01-26 11:20:00,51.24,51.29,51.19,51.21,19600.0,51.24,51.29,51.19,51.21,19600.0
2015-01-26 11:30:00,51.25,51.27,51.17,51.2,11600.0,51.25,51.27,51.17,51.2,11600.0
2015-01-26 11:40:00,51.22,51.24,51.17,51.22,4700.0,51.22,51.24,51.17,51.22,4700.0
2015-01-26 11:50:00,51.22,51.3,51.18,51.28,9100.0,51.22,51.3,51.18,51.28,9100.0
2015-01-26 12:00:00,51.33,51.33,51.25,51.31,7900.0,51.33,51.33,51.25,51.31,7900.0
2015-01-26 12:10:00,51.28,51.33,51.21,51.29,13200.0,51.28,51.33,51.21,51.29,13200.0
2015-01-26 12:20:00,51.3,51.3,51.21,51.27,14000.0,51.3,51.3,51.21,51.27,14000.0
2015-01-26 12:30:00,51.26,51.3,51.23,51.27,9700.0,51.26,51.3,51.23,51.27,9700.0
2015-01-26 12:40:00,51.29,51.32,51.25,51.3,7500.0,51.29,51.32,51.25,51.3,7500.0
2015-01-26 12:50:00,51.29,51.31,51.25,51.28,5800.0,51.29,51.31,51.25,51.28,5800.0
2015-01-26 13:00:00,51.32,51.32,51.25,51.29,11100.0,51.32,51.32,51.25,51.29,11100.0
2015-01-26 13:10:00,51.3,51.3,51.25,51.3,8900.0,51.3,51.3,51.25,51.3,8900.0
2015-01-26 13:20:00,51.3,51.31,51.28,51.28,11700.0,51.3,51.31,51.28,51.28,11700.0
2015-01-26 13:30:00,51.26,51.31,51.26,51.3,9300.0,51.26,51.31,51.26,51.3,9300.0
2015-01-26 13:40:00,51.3,51.3,51.28,51.28,9200.0,51.3,51.3,51.28,51.28,9200.0
2015-01-26 13:50:00,51.29,51.3,51.23,51.27,31100.0,51.29,51.3,51.23,51.27,31100.0
2015-01-26 14:00:00,51.26,51.3,51.23,51.27,10400.0,51.26,51.3,51.23,51.27,10400.0
2015-01-26 14:10:00,51.29,51.3,51.27,51.28,13500.0,51.29,51.3,51.27,51.28,13500.0
2015-01-26 14:20:00,51.28,51.3,51.27,51.29,18700.0,51.28,51.3,51.27,51.29,18700.0
2015-01-26 14:30:00,51.3,51.33,51.3,51.32,13600.0,51.3,51.33,51.3,51.32,13600.0
2015-01-26 14:40:00,51.32,51.37,51.28,51.33,11300.0,51.32,51.37,51.28,51.33,11300.0
2015-01-26 14:50:00,51.32,51.37,51.29,51.32,14800.0,51.32,51.37,51.29,51.32,14800.0
2015-01-26 15:00:00,51.33,51.33,51.27,51.31,13700.0,51.33,51.33,51.27,51.31,13700.0
2015-01-26 15:10:00,51.31,51.36,51.3,51.32,22400.0,51.31,51.36,51.3,51.32,22400.0
2015-01-26 15:20:00,51.33,51.34,51.3,51.31,23800.0,51.33,51.34,51.3,51.31,23800.0
2015-01-26 15:30:00,51.32,51.44,51.31,51.43,57000.0,51.32,51.44,51.31,51.43,57000.0
2015-01-26 15:40:00,51.44,51.52,51.4,51.52,44000.0,51.44,51.52,51.4,51.52,44000.0
2015-01-26 15:50:00,51.52,51.62,51.49,51.58,104300.0,51.52,51.62,51.49,51.58,104300.0
2015-01-27 09:30:00,51.11,51.46,50.78,51.46,10600.0,51.11,51.46,50.78,51.46,10600.0
2015-01-27 09:40:00,51.41,51.47,51.26,51.3,3500.0,51.41,51.47,51.26,51.3,3500.0
2015-01-27 09:50:00,51.3,51.4,51.26,51.33,5500.0,51.3,51.4,51.26,51.33,5500.0
2015-01-27 10:00:00,51.3,51.48,51.27,51.39,14400.0,51.3,51.48,51.27,51.39,14400.0
2015-01-27 10:10:00,51.44,51.45,51.3,51.45,9600.0,51.44,51.45,51.3,51.45,9600.0
2015-01-27 10:20:00,51.5,51.59,51.48,51.58,15000.0,51.5,51.59,51.48,51.58,15000.0
2015-01-27 10:30:00,51.56,51.58,51.48,51.52,7500.0,51.56,51.58,51.48,51.52,7500.0
2015-01-27 10:40:00,51.5,51.53,51.35,51.37,3600.0,51.5,51.53,51.35,51.37,3600.0
2015-01-27 10:50:00,51.4,51.52,51.36,51.51,10200.0,51.4,51.52,51.36,51.51,10200.0
2015-01-27 11:00:00,51.51,51.52,51.46,51.5,8900.0,51.51,51.52,51.46,51.5,8900.0
2015-01-27 11:10:00,51.51,51.51,51.43,51.43,6600.0,51.51,51.51,51.43,51.43,6600.0
2015-01-27 11:20:00,51.45,51.55,51.44,51.55,8500.0,51.45,51.55,51.44,51.55,8500.0
2015-01-27 11:30:00,51.56,51.57,51.5,51.5,6500.0,51.56,51.57,51.5,51.5,6500.0
2015-01-27 11:40:00,51.47,51.5,51.41,51.44,4900.0,51.47,51.5,51.41,51.44,4900.0
2015-01-27 11:50:00,51.44,51.44,51.33,51.34,3300.0,51.44,51.44,51.33,51.34,3300.0
2015-01-27 12:00:00,51.36,51.37,51.26,51.29,4600.0,51.36,51.37,51.26,51.29,4600.0
2015-01-27 12:10:00,51.31,51.38,51.31,51.37,4500.0,51.31,51.38,51.31,51.37,4500.0
2015-01-27 12:20:00,51.38,51.44,51.34,51.44,1800.0,51.38,51.44,51.34,51.44,1800.0
2015-01-27 12:30:00,51.43,51.52,51.41,51.46,6300.0,51.43,51.52,51.41,51.46,6300.0
2015-01-27 12:40:00,51.47,51.49,51.37,51.37,4100.0,51.47,51.49,51.37,51.37,4100.0
2015-01-27 12:50:00,51.38,51.44,51.37,51.44,2700.0,51.38,51.44,51.37,51.44,2700.0
2015-01-27 13:00:00,51.45,51.52,51.44,51.52,3900.0,51.45,51.52,51.44,51.52,3900.0
2015-01-27 13:10:00,51.52,51.57,51.5,51.54,10800.0,51.52,51.57,51.5,51.54,10800.0
2015-01-27 13:20:00,51.53,51.6,51.53,51.57,8700.0,51.53,51.6,51.53,51.57,8700.0
2015-01-27 13:30:00,51.6,51.6,51.56,51.56,8000.0,51.6,51.6,51.56,51.56,8000.0
2015-01-27 13:40:00,51.57,51.57,51.5,51.52,5200.0,51.57,51.57,51.5,51.52,5200.0
2015-01-27 13:50:00,51.55,51.55,51.47,51.5,6100.0,51.55,51.55,51.47,51.5,6100.0
2015-01-27 14:00:00,51.49,51.62,51.48,51.59,12200.0,51.49,51.62,51.48,51.59,12200.0
2015-01-27 14:10:00,51.61,51.66,51.6,51.65,10700.0,51.61,51.66,51.6,51.65,10700.0
2015-01-27 14:20:00,51.67,51.86,51.66,51.82,19700.0,51.67,51.86,51.66,51.82,19700.0
2015-01-27 14:30:00,51.81,51.84,51.76,51.79,10300.0,51.81,51.84,51.76,51.79,10300.0
2015-01-27 14:40:00,51.8,51.8,51.7,51.72,7900.0,51.8,51.8,51.7,51.72,7900.0
2015-01-27 14:50:00,51.7,51.71,51.56,51.58,8000.0,51.7,51.71,51.56,51.58,8000.0
2015-01-27 15:00:00,51.61,51.73,51.58,51.62,7900.0,51.61,51.73,51.58,51.62,7900.0
2015-01-27 15:10:00,51.63,51.67,51.54,51.54,11200.0,51.63,51.67,51.54,51.54,11200.0
2015-01-27 15:20:00,51.53,51.6,51.48,51.52,17100.0,51.53,51.6,51.48,51.52,17100.0
2015-01-27 15:30:00,51.51,51.63,51.49,51.53,14200.0,51.51,51.63,51.49,51.53,14200.0
2015-01-27 15:40:00,51.54,51.71,51.53,51.62,29100.0,51.54,51.71,51.53,51.62,29100.0
2015-01-27 15:50:00,51.62,51.62,51.53,51.57,36400.0,51.62,51.62,51.53,51.57,36400.0
2015-01-28 09:30:00,51.7,52.14,51.68,51.78,15800.0,51.7,52.14,51.68,51.78,15800.0
2015-01-28 09:40:00,51.79,52.05,51.79,52.01,16000.0,51.79,52.05,51.79,52.01,16000.0
2015-01-28 09:50:00,52.03,52.03,51.85,51.99,24000.0,52.03,52.03,51.85,51.99,24000.0
2015-01-28 10:00:00,51.99,52.09,51.88,52.07,18800.0,51.99,52.09,51.88,52.07,18800.0
2015-01-28 10:10:00,52.07,52.12,51.81,51.86,28100.0,52.07,52.12,51.81,51.86,28100.0
2015-01-28 10:20:00,51.89,52.09,51.87,51.87,11400.0,51.89,52.09,51.87,51.87,11400.0
2015-01-28 10:30:00,51.82,51.86,51.5,51.51,22700.0,51.82,51.86,51.5,51.51,22700.0
2015-01-28 10:40:00,51.52,51.57,51.48,51.5,22300.0,51.52,51.57,51.48,51.5,22300.0
2015-01-28 10:50:00,51.53,51.53,51.22,51.28,25700.0,51.53,51.53,51.22,51.28,25700.0
2015-01-28 11:00:00,51.26,51.39,51.26,51.33,11700.0,51.26,51.39,51.26,51.33,11700.0
2015-01-28 11:10:00,51.37,51.37,51.22,51.32,13600.0,51.37,51.37,51.22,51.32,13600.0
2015-01-28 11:20:00,51.3,51.42,51.21,51.39,18900.0,51.3,51.42,51.21,51.39,18900.0
2015-01-28 11:30:00,51.34,51.37,51.13,51.3,10300.0,51.34,51.37,51.13,51.3,10300.0
2015-01-28 11:40:00,51.32,51.36,51.19,51.29,13700.0,51.32,51.36,51.19,51.29,13700.0
2015-01-28 11:50:00,51.29,51.34,51.13,51.19,6500.0,51.29,51.34,51.13,51.19,6500.0
2015-01-28 12:00:00,51.2,51.4,51.2,51.37,9500.0,51.2,51.4,51.2,51.37,9500.0
2015-01-28 12:10:00,51.37,51.5,51.24,51.43,16400.0,51.37,51.5,51.24,51.43,16400.0
2015-01-28 12:20:00,51.4,51.55,51.38,51.48,11900.0,51.4,51.55,51.38,51.48,11900.0
2015-01-28 12:30:00,51.47,51.57,51.44,51.5,5800.0,51.47,51.57,51.44,51.5,5800.0
2015-01-28 12:40:00,51.52,51.52,51.38,51.39,10700.0,51.52,51.52,51.38,51.39,10700.0
2015-01-28 12:50:00,51.43,51.48,51.32,51.45,9700.0,51.43,51.48,51.32,51.45,9700.0
2015-01-28 13:00:00,51.45,51.51,51.3,51.51,13600.0,51.45,51.51,51.3,51.51,13600.0
2015-01-28 13:10:00,51.51,51.52,51.43,51.43,10200.0,51.51,51.52,51.43,51.43,10200.0
2015-01-28 13:20:00,51.44,51.52,51.44,51.51,16700.0,51.44,51.52,51.44,51.51,16700.0
2015-01-28 13:30:00,51.51,51.55,51.48,51.51,12600.0,51.51,51.55,51.48,51.51,12600.0
2015-01-28 13:40:00,51.51,51.55,51.47,51.55,7600.0,51.51,51.55,51.47,51.55,7600.0
2015-01-28 13:50:00,51.55,51.56,51.42,51.43,16500.0,51.55,51.56,51.42,51.43,16500.0
2015-01-28 14:00:00,51.45,51.55,51.36,51.4,28500.0,51.45,51.55,51.36,51.4,28500.0
2015-01-28 14:10:00,51.42,51.65,51.39,51.65,36500.0,51.42,51.65,51.39,51.65,36500.0
2015-01-28 14:20:00,51.62,51.72,51.57,51.58,32700.0,51.62,51.72,51.57,51.58,32700.0
2015-01-28 14:30:00,51.58,51.59,51.37,51.59,23300.0,51.58,51.59,51.37,51.59,23300.0
2015-01-28 14:40:00,51.56,51.58,51.45,51.52,19400.0,51.56,51.58,51.45,51.52,19400.0
2015-01-28 14:50:00,51.54,51.63,51.53,51.54,21700.0,51.54,51.63,51.53,51.54,21700.0
2015-01-28 15:00:00,51.53,51.57,51.46,51.47,25500.0,51.53,51.57,51.46,51.47,25500.0
2015-01-28 15:10:00,51.48,51.51,51.34,51.37,26100.0,51.48,51.51,51.34,51.37,26100.0
2015-01-28 15:20:00,51.36,51.44,51.26,51.29,31800.0,51.36,51.44,51.26,51.29,31800.0
2015-01-28 15:30:00,51.28,51.28,51.07,51.07,34900.0,51.28,51.28,51.07,51.07,34900.0
2015-01-28 15:40:00,51.05,51.06,50.83,50.88,48100.0,51.05,51.06,50.83,50.88,48100.0
2015-01-28 15:50:00,50.88,50.95,50.83,50.89,59500.0,50.88,50.95,50.83,50.89,59500.0
2015-01-29 09:30:00,50.94,51.28,50.94,51.0,7200.0,50.94,51.28,50.94,51.0,7200.0
2015-01-29 09:40:00,50.95,50.95,50.58,50.77,6000.0,50.95,50.95,50.58,50.77,6000.0
2015-01-29 09:50:00,50.81,50.98,50.81,50.91,15000.0,50.81,50.98,50.81,50.91,15000.0
2015-01-29 10:00:00,50.9,51.0,50.76,50.78,10600.0,50.9,51.0,50.76,50.78,10600.0
2015-01-29 10:10:00,50.89,51.06,50.78,51.05,7000.0,50.89,51.06,50.78,51.05,7000.0
2015-01-29 10:20:00,51.05,51.19,50.93,51.19,7100.0,51.05,51.19,50.93,51.19,7100.0
2015-01-29 10:30:00,51.16,51.26,51.13,51.25,20300.0,51.16,51.26,51.13,51.25,20300.0
2015-01-29 10:40:00,51.25,51.28,51.09,51.23,8600.0,51.25,51.28,51.09,51.23,8600.0
2015-01-29 10:50:00,51.18,51.19,51.06,51.07,9200.0,51.18,51.19,51.06,51.07,9200.0
2015-01-29 11:00:00,51.06,51.07,50.88,50.97,7100.0,51.06,51.07,50.88,50.97,7100.0
2015-01-29 11:10:00,51.0,51.17,51.0,51.01,5500.0,51.0,51.17,51.0,51.01,5500.0
2015-01-29 11:20:00,51.01,51.1,50.97,50.97,8300.0,51.01,51.1,50.97,50.97,8300.0
2015-01-29 11:30:00,50.96,51.07,50.93,51.05,7100.0,50.96,51.07,50.93,51.05,7100.0
2015-01-29 11:40:00,51.08,51.13,50.96,50.98,26200.0,51.08,51.13,50.96,50.98,26200.0
2015-01-29 11:50:00,50.99,51.02,50.79,50.79,7000.0,50.99,51.02,50.79,50.79,7000.0
2015-01-29 12:00:00,50.85,50.9,50.75,50.75,8400.0,50.85,50.9,50.75,50.75,8400.0
2015-01-29 12:10:00,50.77,50.81,50.7,50.71,5100.0,50.77,50.81,50.7,50.71,5100.0
2015-01-29 12:20:00,50.68,50.7,50.6,50.61,5900.0,50.68,50.7,50.6,50.61,5900.0
2015-01-29 12:30:00,50.61,50.63,50.43,50.43,16300.0,50.61,50.63,50.43,50.43,16300.0
2015-01-29 12:40:00,50.43,50.45,50.28,50.3,18700.0,50.43,50.45,50.28,50.3,18700.0
2015-01-29 12:50:00,50.28,50.32,50.21,50.32,35800.0,50.28,50.32,50.21,50.32,35800.0
2015-01-29 13:00:00,50.34,50.48,50.28,50.41,14400.0,50.34,50.48,50.28,50.41,14400.0
2015-01-29 13:10:00,50.41,50.77,50.41,50.77,2500.0,50.41,50.77,50.41,50.77,2500.0
2015-01-29 13:20:00,50.77,50.99,50.73,50.73,14200.0,50.77,50.99,50.73,50.73,14200.0
2015-01-29 13:30:00,50.76,50.89,50.71,50.88,23600.0,50.76,50.89,50.71,50.88,23600.0
2015-01-29 13:40:00,50.87,51.08,50.87,51.02,11000.0,50.87,51.08,50.87,51.02,11000.0
2015-01-29 13:50:00,51.04,51.07,50.96,50.96,12900.0,51.04,51.07,50.96,50.96,12900.0
2015-01-29 14:00:00,50.97,50.97,50.75,50.78,16400.0,50.97,50.97,50.75,50.78,16400.0
2015-01-29 14:10:00,50.73,50.73,50.57,50.57,15200.0,50.73,50.73,50.57,50.57,15200.0
2015-01-29 14:20:00,50.55,50.69,50.55,50.56,12000.0,50.55,50.69,50.55,50.56,12000.0
2015-01-29 14:30:00,50.56,50.6,50.52,50.56,13700.0,50.56,50.6,50.52,50.56,13700.0
2015-01-29 14:40:00,50.55,50.6,50.44,50.58,51400.0,50.55,50.6,50.44,50.58,51400.0
2015-01-29 14:50:00,50.56,50.77,50.56,50.77,14300.0,50.56,50.77,50.56,50.77,14300.0
2015-01-29 15:00:00,50.8,50.8,50.65,50.69,12900.0,50.8,50.8,50.65,50.69,12900.0
2015-01-29 15:10:00,50.71,50.72,50.63,50.72,15600.0,50.71,50.72,50.63,50.72,15600.0
2015-01-29 15:20:00,50.72,50.81,50.71,50.76,31600.0,50.72,50.81,50.71,50.76,31600.0
2015-01-29 15:30:00,50.75,50.75,50.66,50.74,23600.0,50.75,50.75,50.66,50.74,23600.0
2015-01-29 15:40:00,50.75,50.75,50.65,50.72,40400.0,50.75,50.75,50.65,50.72,40400.0
2015-01-29 15:50:00,50.73,50.77,50.67,50.7,107500.0,50.73,50.77,50.67,50.7,107500.0
2015-01-30 09:30:00,50.6,50.98,50.39,50.98,12500.0,50.6,50.98,50.39,50.98,12500.0
2015-01-30 09:40:00,50.93,51.02,50.59,50.59,5500.0,50.93,51.02,50.59,50.59,5500.0
2015-01-30 09:50:00,50.59,50.59,50.17,50.17,2800.0,50.59,50.59,50.17,50.17,2800.0
2015-01-30 10:00:00,50.13,50.13,49.94,50.0,4100.0,50.13,50.13,49.94,50.0,4100.0
2015-01-30 10:10:00,50.0,50.04,49.87,49.95,3600.0,50.0,50.04,49.87,49.95,3600.0
2015-01-30 10:20:00,49.96,50.0,49.79,49.79,39700.0,49.96,50.0,49.79,49.79,39700.0
2015-01-30 10:30:00,49.79,49.79,49.51,49.7,29400.0,49.79,49.79,49.51,49.7,29400.0
2015-01-30 10:40:00,49.7,49.93,49.7,49.77,32500.0,49.7,49.93,49.7,49.77,32500.0
2015-01-30 10:50:00,49.78,49.99,49.73,49.99,23500.0,49.78,49.99,49.73,49.99,23500.0
2015-01-30 11:00:00,50.11,50.2,50.05,50.09,12500.0,50.11,50.2,50.05,50.09,12500.0
2015-01-30 11:10:00,50.09,50.17,50.08,50.16,8600.0,50.09,50.17,50.08,50.16,8600.0
2015-01-30 11:20:00,50.17,50.33,50.17,50.31,8400.0,50.17,50.33,50.17,50.31,8400.0
2015-01-30 11:30:00,50.31,50.34,50.21,50.24,7200.0,50.31,50.34,50.21,50.24,7200.0
2015-01-30 11:40:00,50.24,50.37,50.24,50.29,8100.0,50.24,50.37,50.24,50.29,8100.0
2015-01-30 11:50:00,50.3,50.37,50.25,50.36,10300.0,50.3,50.37,50.25,50.36,10300.0
2015-01-30 12:00:00,50.38,50.41,50.17,50.19,25700.0,50.38,50.41,50.17,50.19,25700.0
2015-01-30 12:10:00,50.2,50.32,50.2,50.27,13700.0,50.2,50.32,50.2,50.27,13700.0
2015-01-30 12:20:00,50.28,50.36,50.28,50.34,14700.0,50.28,50.36,50.28,50.34,14700.0
2015-01-30 12:30:00,50.33,50.34,50.15,50.19,10200.0,50.33,50.34,50.15,50.19,10200.0
2015-01-30 12:40:00,50.19,50.25,50.19,50.25,6500.0,50.19,50.25,50.19,50.25,6500.0
2015-01-30 12:50:00,50.25,50.34,50.21,50.22,12500.0,50.25,50.34,50.21,50.22,12500.0
2015-01-30 13:00:00,50.23,50.31,50.21,50.21,6800.0,50.23,50.31,50.21,50.21,6800.0
2015-01-30 13:10:00,50.21,50.23,50.07,50.07,9700.0,50.21,50.23,50.07,50.07,9700.0
2015-01-30 13:20:00,50.07,50.31,50.04,50.31,9200.0,50.07,50.31,50.04,50.31,9200.0
2015-01-30 13:30:00,50.31,50.46,50.28,50.46,37300.0,50.31,50.46,50.28,50.46,37300.0
2015-01-30 13:40:00,50.47,50.55,50.42,50.54,23700.0,50.47,50.55,50.42,50.54,23700.0
2015-01-30 13:50:00,50.53,50.55,50.46,50.52,11700.0,50.53,50.55,50.46,50.52,11700.0
2015-01-30 14:00:00,50.51,50.52,50.36,50.41,9400.0,50.51,50.52,50.36,50.41,9400.0
2015-01-30 14:10:00,50.43,50.49,50.39,50.49,15700.0,50.43,50.49,50.39,50.49,15700.0
2015-01-30 14:20:00,50.51,50.56,50.49,50.54,7800.0,50.51,50.56,50.49,50.54,7800.0
2015-01-30 14:30:00,50.56,50.63,50.54,50.57,18600.0,50.56,50.63,50.54,50.57,18600.0
2015-01-30 14:40:00,50.57,50.59,50.32,50.34,6100.0,50.57,50.59,50.32,50.34,6100.0
2015-01-30 14:50:00,50.33,50.33,50.14,50.22,8800.0,50.33,50.33,50.14,50.22,8800.0
2015-01-30 15:00:00,50.25,50.29,50.04,50.04,18800.0,50.25,50.29,50.04,50.04,18800.0
2015-01-30 15:10:00,50.04,50.19,49.98,49.98,16000.0,50.04,50.19,49.98,49.98,16000.0
2015-01-30 15:20:00,49.99,50.05,49.89,50.05,16100.0,49.99,50.05,49.89,50.05,16100.0
2015-01-30 15:30:00,50.04,50.19,49.92,50.03,31400.0,50.04,50.19,49.92,50.03,31400.0
2015-01-30 15:40:00,50.03,50.03,49.85,49.97,43500.0,50.03,50.03,49.85,49.97,43500.0
2015-01-30 15:50:00,49.96,49.98,49.84,49.88,60400.0,49.96,49.98,49.84,49.88,60400.0
2015-02-02 09:30:00,50.01,50.06,49.39,49.39,12800.0,50.01,50.06,49.39,49.39,12800.0
2015-02-02 09:40:00,49.48,49.5,48.59,48.59,20600.0,49.48,49.5,48.59,48.59,20600.0
2015-02-02 09:50:00,48.64,48.78,48.39,48.51,48700.0,48.64,48.78,48.39,48.51,48700.0
2015-02-02 10:00:00,48.42,48.42,48.18,48.38,15400.0,48.42,48.42,48.18,48.38,15400.0
2015-02-02 10:10:00,48.4,48.78,48.4,48.73,44200.0,48.4,48.78,48.4,48.73,44200.0
2015-02-02 10:20:00,48.76,49.0,48.65,48.73,79800.0,48.76,49.0,48.65,48.73,79800.0
2015-02-02 10:30:00,48.73,49.35,48.73,49.35,21300.0,48.73,49.35,48.73,49.35,21300.0
2015-02-02 10:40:00,49.32,49.36,48.9,48.92,18200.0,49.32,49.36,48.9,48.92,18200.0
2015-02-02 10:50:00,48.9,49.0,48.76,48.91,10300.0,48.9,49.0,48.76,48.91,10300.0
2015-02-02 11:00:00,48.93,49.21,48.85,49.2,10500.0,48.93,49.21,48.85,49.2,10500.0
2015-02-02 11:10:00,49.21,49.35,49.1,49.1,16800.0,49.21,49.35,49.1,49.1,16800.0
2015-02-02 11:20:00,49.1,49.16,48.92,49.09,12000.0,49.1,49.16,48.92,49.09,12000.0
2015-02-02 11:30:00,49.12,49.36,49.07,49.36,11100.0,49.12,49.36,49.07,49.36,11100.0
2015-02-02 11:40:00,49.4,49.4,49.25,49.33,24500.0,49.4,49.4,49.25,49.33,24500.0
2015-02-02 11:50:00,49.3,49.33,49.13,49.28,13600.0,49.3,49.33,49.13,49.28,13600.0
2015-02-02 12:00:00,49.29,49.32,48.99,48.99,21000.0,49.29,49.32,48.99,48.99,21000.0
2015-02-02 12:10:00,49.03,49.32,49.03,49.32,4800.0,49.03,49.32,49.03,49.32,4800.0
2015-02-02 12:20:00,49.31,49.34,49.1,49.34,4500.0,49.31,49.34,49.1,49.34,4500.0
2015-02-02 12:30:00,49.34,49.39,49.26,49.34,3600.0,49.34,49.39,49.26,49.34,3600.0
2015-02-02 12:40:00,49.34,49.39,49.24,49.27,8500.0,49.34,49.39,49.24,49.27,8500.0
2015-02-02 12:50:00,49.27,49.44,49.27,49.36,5400.0,49.27,49.44,49.27,49.36,5400.0
2015-02-02 13:00:00,49.35,49.43,49.28,49.38,8200.0,49.35,49.43,49.28,49.38,8200.0
2015-02-02 13:10:00,49.36,49.43,49.3,49.31,8700.0,49.36,49.43,49.3,49.31,8700.0
2015-02-02 13:20:00,49.33,49.47,49.27,49.3,16400.0,49.33,49.47,49.27,49.3,16400.0
2015-02-02 13:30:00,49.29,49.39,48.91,48.91,23400.0,49.29,49.39,48.91,48.91,23400.0
2015-02-02 13:40:00,48.91,49.02,48.82,48.98,8900.0,48.91,49.02,48.82,48.98,8900.0
2015-02-02 13:50:00,48.98,49.09,48.93,48.99,5100.0,48.98,49.09,48.93,48.99,5100.0
2015-02-02 14:00:00,48.97,49.25,48.96,49.22,9700.0,48.97,49.25,48.96,49.22,9700.0
2015-02-02 14:10:00,49.22,49.46,49.13,49.46,7200.0,49.22,49.46,49.13,49.46,7200.0
2015-02-02 14:20:00,49.44,49.63,49.43,49.54,15900.0,49.44,49.63,49.43,49.54,15900.0
2015-02-02 14:30:00,49.59,49.62,49.38,49.38,9100.0,49.59,49.62,49.38,49.38,9100.0
2015-02-02 14:40:00,49.35,49.39,48.96,49.0,11400.0,49.35,49.39,48.96,49.0,11400.0
2015-02-02 14:50:00,49.0,49.38,49.0,49.3,11500.0,49.0,49.38,49.0,49.3,11500.0
2015-02-02 15:00:00,49.34,49.44,49.27,49.38,9600.0,49.34,49.44,49.27,49.38,9600.0
2015-02-02 15:10:00,49.39,49.52,49.36,49.5,10100.0,49.39,49.52,49.36,49.5,10100.0
2015-02-02 15:20:00,49.52,49.68,49.52,49.56,13300.0,49.52,49.68,49.52,49.56,13300.0
2015-02-02 15:30:00,49.56,49.6,49.49,49.6,29600.0,49.56,49.6,49.49,49.6,29600.0
2015-02-02 15:40:00,49.6,49.76,49.58,49.71,41000.0,49.6,49.76,49.58,49.71,41000.0
2015-02-02 15:50:00,49.72,49.86,49.68,49.8,80900.0,49.72,49.86,49.68,49.8,80900.0
2015-02-03 09:30:00,50.0,50.39,49.98,50.16,11400.0,50.0,50.39,49.98,50.16,11400.0
2015-02-03 09:40:00,50.16,50.62,49.92,50.58,17300.0,50.16,50.62,49.92,50.58,17300.0
2015-02-03 09:50:00,50.56,50.56,50.36,50.5,18200.0,50.56,50.56,50.36,50.5,18200.0
2015-02-03 10:00:00,50.49,50.6,50.32,50.48,15500.0,50.49,50.6,50.32,50.48,15500.0
2015-02-03 10:10:00,50.46,50.62,50.44,50.45,25300.0,50.46,50.62,50.44,50.45,25300.0
2015-02-03 10:20:00,50.42,50.55,50.4,50.54,36000.0,50.42,50.55,50.4,50.54,36000.0
2015-02-03 10:30:00,50.54,50.56,50.4,50.41,12500.0,50.54,50.56,50.4,50.41,12500.0
2015-02-03 10:40:00,50.46,50.53,50.33,50.48,8500.0,50.46,50.53,50.33,50.48,8500.0
2015-02-03 10:50:00,50.49,50.54,50.14,50.16,14900.0,50.49,50.54,50.14,50.16,14900.0
2015-02-03 11:00:00,50.17,50.38,50.08,50.37,4900.0,50.17,50.38,50.08,50.37,4900.0
2015-02-03 11:10:00,50.37,50.49,50.28,50.44,11000.0,50.37,50.49,50.28,50.44,11000.0
2015-02-03 11:20:00,50.44,50.53,50.39,50.45,10000.0,50.44,50.53,50.39,50.45,10000.0
2015-02-03 11:30:00,50.45,50.56,50.44,50.53,14600.0,50.45,50.56,50.44,50.53,14600.0
2015-02-03 11:40:00,50.55,50.67,50.55,50.64,25700.0,50.55,50.67,50.55,50.64,25700.0
2015-02-03 11:50:00,50.63,50.64,50.31,50.33,8900.0,50.63,50.64,50.31,50.33,8900.0
2015-02-03 12:00:00,50.33,50.46,50.29,50.46,5100.0,50.33,50.46,50.29,50.46,5100.0
2015-02-03 12:10:00,50.48,50.57,50.45,50.46,10200.0,50.48,50.57,50.45,50.46,10200.0
2015-02-03 12:20:00,50.46,50.51,50.44,50.51,3900.0,50.46,50.51,50.44,50.51,3900.0
2015-02-03 12:30:00,50.5,50.56,50.48,50.52,9700.0,50.5,50.56,50.48,50.52,9700.0
2015-02-03 12:40:00,50.55,50.56,50.51,50.52,9700.0,50.55,50.56,50.51,50.52,9700.0
2015-02-03 12:50:00,50.52,50.61,50.5,50.52,3600.0,50.52,50.61,50.5,50.52,3600.0
2015-02-03 13:00:00,50.55,50.57,50.49,50.5,7900.0,50.55,50.57,50.49,50.5,7900.0
2015-02-03 13:10:00,50.49,50.58,50.45,50.57,8500.0,50.49,50.58,50.45,50.57,8500.0
2015-02-03 13:20:00,50.59,50.64,50.57,50.64,11700.0,50.59,50.64,50.57,50.64,11700.0
2015-02-03 13:30:00,50.64,50.67,50.64,50.66,12600.0,50.64,50.67,50.64,50.66,12600.0
2015-02-03 13:40:00,50.66,50.76,50.64,50.74,30900.0,50.66,50.76,50.64,50.74,30900.0
2015-02-03 13:50:00,50.74,50.96,50.74,50.96,5500.0,50.74,50.96,50.74,50.96,5500.0
2015-02-03 14:00:00,50.96,50.99,50.84,50.94,16200.0,50.96,50.99,50.84,50.94,16200.0
2015-02-03 14:10:00,50.92,51.11,50.92,51.07,44700.0,50.92,51.11,50.92,51.07,44700.0
2015-02-03 14:20:00,51.07,51.1,50.88,50.9,43600.0,51.07,51.1,50.88,50.9,43600.0
2015-02-03 14:30:00,50.91,50.95,50.8,50.85,16800.0,50.91,50.95,50.8,50.85,16800.0
2015-02-03 14:40:00,50.83,50.91,50.75,50.87,10300.0,50.83,50.91,50.75,50.87,10300.0
2015-02-03 14:50:00,50.86,50.98,50.85,50.92,22300.0,50.86,50.98,50.85,50.92,22300.0
2015-02-03 15:00:00,50.93,50.95,50.82,50.94,18500.0,50.93,50.95,50.82,50.94,18500.0
2015-02-03 15:10:00,50.93,50.93,50.88,50.9,12800.0,50.93,50.93,50.88,50.9,12800.0
2015-02-03 15:20:00,50.89,50.92,50.86,50.88,19700.0,50.89,50.92,50.86,50.88,19700.0
2015-02-03 15:30:00,50.89,50.96,50.88,50.95,20900.0,50.89,50.96,50.88,50.95,20900.0
2015-02-03 15:40:00,50.97,51.14,50.97,51.08,53100.0,50.97,51.14,50.97,51.08,53100.0
2015-02-03 15:50:00,51.08,51.1,51.05,51.07,94200.0,51.08,51.1,51.05,51.07,94200.0
2015-02-04 09:30:00,51.01,51.28,51.0,51.07,11100.0,51.01,51.28,51.0,51.07,11100.0
2015-02-04 09:40:00,51.09,51.42,51.09,51.2,11900.0,51.09,51.42,51.09,51.2,11900.0
2015-02-04 09:50:00,51.25,51.32,51.13,51.31,22800.0,51.25,51.32,51.13,51.31,22800.0
2015-02-04 10:00:00,51.32,51.74,51.31,51.47,23700.0,51.32,51.74,51.31,51.47,23700.0
2015-02-04 10:10:00,51.41,51.41,51.13,51.2,10000.0,51.41,51.41,51.13,51.2,10000.0
2015-02-04 10:20:00,51.17,51.28,51.15,51.24,15700.0,51.17,51.28,51.15,51.24,15700.0
2015-02-04 10:30:00,51.25,51.35,50.99,51.2,29600.0,51.25,51.35,50.99,51.2,29600.0
2015-02-04 10:40:00,51.21,51.3,50.97,51.02,18300.0,51.21,51.3,50.97,51.02,18300.0
2015-02-04 10:50:00,51.04,51.23,51.0,51.17,19900.0,51.04,51.23,51.0,51.17,19900.0
2015-02-04 11:00:00,51.17,51.35,51.11,51.3,17400.0,51.17,51.35,51.11,51.3,17400.0
2015-02-04 11:10:00,51.34,51.45,51.25,51.45,27300.0,51.34,51.45,51.25,51.45,27300.0
2015-02-04 11:20:00,51.42,51.5,51.42,51.47,32800.0,51.42,51.5,51.42,51.47,32800.0
2015-02-04 11:30:00,51.47,51.57,51.47,51.52,22200.0,51.47,51.57,51.47,51.52,22200.0
2015-02-04 11:40:00,51.52,51.62,51.52,51.54,13900.0,51.52,51.62,51.52,51.54,13900.0
2015-02-04 11:50:00,51.52,51.59,51.51,51.57,8900.0,51.52,51.59,51.51,51.57,8900.0
2015-02-04 12:00:00,51.55,51.58,51.52,51.53,12600.0,51.55,51.58,51.52,51.53,12600.0
2015-02-04 12:10:00,51.53,51.67,51.52,51.64,30600.0,51.53,51.67,51.52,51.64,30600.0
2015-02-04 12:20:00,51.65,51.72,51.65,51.65,10700.0,51.65,51.72,51.65,51.65,10700.0
2015-02-04 12:30:00,51.66,51.67,51.53,51.57,19100.0,51.66,51.67,51.53,51.57,19100.0
2015-02-04 12:40:00,51.57,51.58,51.54,51.57,36300.0,51.57,51.58,51.54,51.57,36300.0
2015-02-04 12:50:00,51.58,51.62,51.57,51.57,27100.0,51.58,51.62,51.57,51.57,27100.0
2015-02-04 13:00:00,51.59,51.63,51.57,51.63,10200.0,51.59,51.63,51.57,51.63,10200.0
2015-02-04 13:10:00,51.65,51.65,51.59,51.63,8300.0,51.65,51.65,51.59,51.63,8300.0
2015-02-04 13:20:00,51.62,51.71,51.59,51.65,17600.0,51.62,51.71,51.59,51.65,17600.0
2015-02-04 13:30:00,51.69,51.77,51.67,51.75,20400.0,51.69,51.77,51.67,51.75,20400.0
2015-02-04 13:40:00,51.76,51.99,51.75,51.96,13100.0,51.76,51.99,51.75,51.96,13100.0
2015-02-04 13:50:00,51.96,52.11,51.96,51.98,23900.0,51.96,52.11,51.96,51.98,23900.0
2015-02-04 14:00:00,51.99,51.99,51.72,51.72,15000.0,51.99,51.99,51.72,51.72,15000.0
2015-02-04 14:10:00,51.72,51.85,51.7,51.74,18300.0,51.72,51.85,51.7,51.74,18300.0
2015-02-04 14:20:00,51.77,51.85,51.77,51.85,16000.0,51.77,51.85,51.77,51.85,16000.0
2015-02-04 14:30:00,51.84,51.88,51.65,51.76,17900.0,51.84,51.88,51.65,51.76,17900.0
2015-02-04 14:40:00,51.77,51.77,51.7,51.73,16300.0,51.77,51.77,51.7,51.73,16300.0
2015-02-04 14:50:00,51.71,51.75,51.67,51.73,14700.0,51.71,51.75,51.67,51.73,14700.0
2015-02-04 15:00:00,51.73,51.79,51.66,51.79,14300.0,51.73,51.79,51.66,51.79,14300.0
2015-02-04 15:10:00,51.77,51.8,51.73,51.73,12100.0,51.77,51.8,51.73,51.73,12100.0
2015-02-04 15:20:00,51.73,51.86,51.72,51.82,19200.0,51.73,51.86,51.72,51.82,19200.0
2015-02-04 15:30:00,51.82,51.87,51.78,51.79,16900.0,51.82,51.87,51.78,51.79,16900.0
2015-02-04 15:40:00,51.79,51.84,51.66,51.73,51200.0,51.79,51.84,51.66,51.73,51200.0
2015-02-04 15:50:00,51.74,51.82,51.65,51.82,71400.0,51.74,51.82,51.65,51.82,71400.0
2015-02-05 09:30:00,51.93,52.22,51.91,52.0,10900.0,51.93,52.22,51.91,52.0,10900.0
2015-02-05 09:40:00,52.0,52.13,51.89,51.99,26500.0,52.0,52.13,51.89,51.99,26500.0
2015-02-05 09:50:00,52.0,52.01,51.74,51.81,11700.0,52.0,52.01,51.74,51.81,11700.0
2015-02-05 10:00:00,51.85,51.87,51.58,51.58,8200.0,51.85,51.87,51.58,51.58,8200.0
2015-02-05 10:10:00,51.58,51.71,51.54,51.65,7600.0,51.58,51.71,51.54,51.65,7600.0
2015-02-05 10:20:00,51.65,51.69,51.53,51.66,18600.0,51.65,51.69,51.53,51.66,18600.0
2015-02-05 10:30:00,51.66,51.82,51.65,51.7,15800.0,51.66,51.82,51.65,51.7,15800.0
2015-02-05 10:40:00,51.72,51.78,51.6,51.66,40200.0,51.72,51.78,51.6,51.66,40200.0
2015-02-05 10:50:00,51.66,51.66,51.52,51.52,22600.0,51.66,51.66,51.52,51.52,22600.0
2015-02-05 11:00:00,51.54,51.55,51.36,51.39,62400.0,51.54,51.55,51.36,51.39,62400.0
2015-02-05 11:10:00,51.39,51.66,51.39,51.64,6800.0,51.39,51.66,51.39,51.64,6800.0
2015-02-05 11:20:00,51.65,51.68,51.41,51.44,90500.0,51.65,51.68,51.41,51.44,90500.0
2015-02-05 11:30:00,51.44,51.53,51.44,51.52,14800.0,51.44,51.53,51.44,51.52,14800.0
2015-02-05 11:40:00,51.52,51.54,51.4,51.5,10800.0,51.52,51.54,51.4,51.5,10800.0
2015-02-05 11:50:00,51.5,51.55,51.47,51.55,15100.0,51.5,51.55,51.47,51.55,15100.0
2015-02-05 12:00:00,51.55,51.77,51.52,51.66,46300.0,51.55,51.77,51.52,51.66,46300.0
2015-02-05 12:10:00,51.65,51.8,51.52,51.55,34000.0,51.65,51.8,51.52,51.55,34000.0
2015-02-05 12:20:00,51.58,51.73,51.54,51.59,22300.0,51.58,51.73,51.54,51.59,22300.0
2015-02-05 12:30:00,51.59,51.75,51.55,51.74,10000.0,51.59,51.75,51.55,51.74,10000.0
2015-02-05 12:40:00,51.76,51.91,51.76,51.9,9400.0,51.76,51.91,51.76,51.9,9400.0
2015-02-05 12:50:00,51.88,51.92,51.79,51.92,17300.0,51.88,51.92,51.79,51.92,17300.0
2015-02-05 13:00:00,51.91,52.01,51.91,52.01,5700.0,51.91,52.01,51.91,52.01,5700.0
2015-02-05 13:10:00,52.0,52.08,51.96,52.07,7700.0,52.0,52.08,51.96,52.07,7700.0
2015-02-05 13:20:00,52.08,52.09,52.0,52.05,8900.0,52.08,52.09,52.0,52.05,8900.0
2015-02-05 13:30:00,52.06,52.07,52.0,52.0,8800.0,52.06,52.07,52.0,52.0,8800.0
2015-02-05 13:40:00,52.01,52.09,52.0,52.09,2600.0,52.01,52.09,52.0,52.09,2600.0
2015-02-05 13:50:00,52.08,52.08,52.02,52.06,3200.0,52.08,52.08,52.02,52.06,3200.0
2015-02-05 14:00:00,52.04,52.09,52.02,52.06,11700.0,52.04,52.09,52.02,52.06,11700.0
2015-02-05 14:10:00,52.04,52.04,51.89,51.94,40100.0,52.04,52.04,51.89,51.94,40100.0
2015-02-05 14:20:00,51.91,51.96,51.8,51.84,6000.0,51.91,51.96,51.8,51.84,6000.0
2015-02-05 14:30:00,51.83,51.87,51.73,51.87,21900.0,51.83,51.87,51.73,51.87,21900.0
2015-02-05 14:40:00,51.87,51.89,51.85,51.86,16700.0,51.87,51.89,51.85,51.86,16700.0
2015-02-05 14:50:00,51.84,51.86,51.76,51.8,7600.0,51.84,51.86,51.76,51.8,7600.0
2015-02-05 15:00:00,51.78,51.81,51.7,51.81,7400.0,51.78,51.81,51.7,51.81,7400.0
2015-02-05 15:10:00,51.78,51.85,51.76,51.85,4900.0,51.78,51.85,51.76,51.85,4900.0
2015-02-05 15:20:00,51.83,51.83,51.73,51.73,11100.0,51.83,51.83,51.73,51.73,11100.0
2015-02-05 15:30:00,51.73,51.8,51.66,51.77,12500.0,51.73,51.8,51.66,51.77,12500.0
2015-02-05 15:40:00,51.77,51.77,51.68,51.7,12700.0,51.77,51.77,51.68,51.7,12700.0
2015-02-05 15:50:00,51.7,51.74,51.63,51.69,28400.0,51.7,51.74,51.63,51.69,28400.0
2015-02-06 09:30:00,51.95,51.99,51.7,51.91,11600.0,51.95,51.99,51.7,51.91,11600.0
2015-02-06 09:40:00,51.88,51.97,51.83,51.94,4000.0,51.88,51.97,51.83,51.94,4000.0
2015-02-06 09:50:00,51.95,52.08,51.95,52.02,34200.0,51.95,52.08,51.95,52.02,34200.0
2015-02-06 10:00:00,52.06,52.1,52.06,52.09,7400.0,52.06,52.1,52.06,52.09,7400.0
2015-02-06 10:10:00,52.1,52.3,52.1,52.29,21000.0,52.1,52.3,52.1,52.29,21000.0
2015-02-06 10:20:00,52.28,52.48,52.28,52.48,14900.0,52.28,52.48,52.28,52.48,14900.0
2015-02-06 10:30:00,52.49,52.6,52.48,52.6,11700.0,52.49,52.6,52.48,52.6,11700.0
2015-02-06 10:40:00,52.6,52.62,52.58,52.6,13300.0,52.6,52.62,52.58,52.6,13300.0
2015-02-06 10:50:00,52.59,52.6,52.55,52.58,22400.0,52.59,52.6,52.55,52.58,22400.0
2015-02-06 11:00:00,52.57,52.62,52.53,52.53,25500.0,52.57,52.62,52.53,52.53,25500.0
2015-02-06 11:10:00,52.54,52.58,52.54,52.58,10600.0,52.54,52.58,52.54,52.58,10600.0
2015-02-06 11:20:00,52.58,52.62,52.53,52.58,92000.0,52.58,52.62,52.53,52.58,92000.0
2015-02-06 11:30:00,52.58,52.61,52.58,52.59,14100.0,52.58,52.61,52.58,52.59,14100.0
2015-02-06 11:40:00,52.58,52.62,52.54,52.58,5800.0,52.58,52.62,52.54,52.58,5800.0
2015-02-06 11:50:00,52.6,52.62,52.56,52.6,6300.0,52.6,52.62,52.56,52.6,6300.0
2015-02-06 12:00:00,52.58,52.6,52.53,52.54,7200.0,52.58,52.6,52.53,52.54,7200.0
2015-02-06 12:10:00,52.56,52.58,52.51,52.58,3900.0,52.56,52.58,52.51,52.58,3900.0
2015-02-06 12:20:00,52.58,52.59,52.36,52.41,9100.0,52.58,52.59,52.36,52.41,9100.0
2015-02-06 12:30:00,52.42,52.45,52.36,52.38,6800.0,52.42,52.45,52.36,52.38,6800.0
2015-02-06 12:40:00,52.4,52.4,52.22,52.31,5500.0,52.4,52.4,52.22,52.31,5500.0
2015-02-06 12:50:00,52.31,52.43,52.27,52.42,3900.0,52.31,52.43,52.27,52.42,3900.0
2015-02-06 13:00:00,52.39,52.45,52.33,52.41,5400.0,52.39,52.45,52.33,52.41,5400.0
2015-02-06 13:10:00,52.41,52.41,52.32,52.36,6200.0,52.41,52.41,52.32,52.36,6200.0
2015-02-06 13:20:00,52.39,52.4,52.22,52.24,5900.0,52.39,52.4,52.22,52.24,5900.0
2015-02-06 13:30:00,52.23,52.23,52.09,52.15,7300.0,52.23,52.23,52.09,52.15,7300.0
2015-02-06 13:40:00,52.14,52.21,52.14,52.17,6600.0,52.14,52.21,52.14,52.17,6600.0
2015-02-06 13:50:00,52.18,52.35,52.17,52.27,8600.0,52.18,52.35,52.17,52.27,8600.0
2015-02-06 14:00:00,52.25,52.37,52.18,52.29,6000.0,52.25,52.37,52.18,52.29,6000.0
2015-02-06 14:10:00,52.31,52.43,52.31,52.4,8900.0,52.31,52.43,52.31,52.4,8900.0
2015-02-06 14:20:00,52.4,52.45,52.39,52.41,11700.0,52.4,52.45,52.39,52.41,11700.0
2015-02-06 14:30:00,52.44,52.47,52.42,52.44,6700.0,52.44,52.47,52.42,52.44,6700.0
2015-02-06 14:40:00,52.44,52.54,52.41,52.46,17400.0,52.44,52.54,52.41,52.46,17400.0
2015-02-06 14:50:00,52.47,52.55,52.32,52.32,16100.0,52.47,52.55,52.32,52.32,16100.0
2015-02-06 15:00:00,52.31,52.34,52.17,52.22,9400.0,52.31,52.34,52.17,52.22,9400.0
2015-02-06 15:10:00,52.21,52.22,52.09,52.14,10600.0,52.21,52.22,52.09,52.14,10600.0
2015-02-06 15:20:00,52.13,52.14,52.06,52.1,14500.0,52.13,52.14,52.06,52.1,14500.0
2015-02-06 15:30:00,52.05,52.16,52.04,52.13,17600.0,52.05,52.16,52.04,52.13,17600.0
2015-02-06 15:40:00,52.15,52.15,52.03,52.09,17600.0,52.15,52.15,52.03,52.09,17600.0
2015-02-06 15:50:00,52.1,52.4,52.09,52.29,39400.0,52.1,52.4,52.09,52.29,39400.0
2015-02-09 09:30:00,52.25,52.25,51.84,51.99,5500.0,52.25,52.25,51.84,51.99,5500.0
2015-02-09 09:40:00,52.0,52.08,51.83,51.88,4400.0,52.0,52.08,51.83,51.88,4400.0
2015-02-09 09:50:00,51.93,52.25,51.93,52.17,3500.0,51.93,52.25,51.93,52.17,3500.0
2015-02-09 10:00:00,52.21,52.23,52.03,52.06,9500.0,52.21,52.23,52.03,52.06,9500.0
2015-02-09 10:10:00,52.05,52.1,51.89,51.91,8300.0,52.05,52.1,51.89,51.91,8300.0
2015-02-09 10:20:00,51.93,52.01,51.9,51.99,16800.0,51.93,52.01,51.9,51.99,16800.0
2015-02-09 10:30:00,51.97,52.13,51.97,52.05,10100.0,51.97,52.13,51.97,52.05,10100.0
2015-02-09 10:40:00,52.05,52.08,51.95,52.08,9300.0,52.05,52.08,51.95,52.08,9300.0
2015-02-09 10:50:00,52.09,52.25,52.09,52.19,9600.0,52.09,52.25,52.09,52.19,9600.0
2015-02-09 11:00:00,52.2,52.2,52.05,52.17,7800.0,52.2,52.2,52.05,52.17,7800.0
2015-02-09 11:10:00,52.19,52.26,52.13,52.26,7600.0,52.19,52.26,52.13,52.26,7600.0
2015-02-09 11:20:00,52.26,52.42,52.25,52.37,16300.0,52.26,52.42,52.25,52.37,16300.0
2015-02-09 11:30:00,52.35,52.35,52.03,52.03,7900.0,52.35,52.35,52.03,52.03,7900.0
2015-02-09 11:40:00,52.04,52.6,52.04,52.59,40300.0,52.04,52.6,52.04,52.59,40300.0
2015-02-09 11:50:00,52.58,52.59,52.47,52.48,13600.0,52.58,52.59,52.47,52.48,13600.0
2015-02-09 12:00:00,52.47,52.55,52.41,52.55,5700.0,52.47,52.55,52.41,52.55,5700.0
2015-02-09 12:10:00,52.55,52.55,52.15,52.26,8100.0,52.55,52.55,52.15,52.26,8100.0
2015-02-09 12:20:00,52.28,52.5,52.28,52.5,7400.0,52.28,52.5,52.28,52.5,7400.0
2015-02-09 12:30:00,52.5,52.53,52.35,52.37,8100.0,52.5,52.53,52.35,52.37,8100.0
2015-02-09 12:40:00,52.34,52.5,52.31,52.46,7900.0,52.34,52.5,52.31,52.46,7900.0
2015-02-09 12:50:00,52.49,52.5,52.38,52.41,4600.0,52.49,52.5,52.38,52.41,4600.0
2015-02-09 13:00:00,52.4,52.51,52.36,52.51,26700.0,52.4,52.51,52.36,52.51,26700.0
2015-02-09 13:10:00,52.5,52.5,52.46,52.49,11700.0,52.5,52.5,52.46,52.49,11700.0
2015-02-09 13:20:00,52.5,52.5,52.36,52.43,7400.0,52.5,52.5,52.36,52.43,7400.0
2015-02-09 13:30:00,52.38,52.38,52.2,52.23,12000.0,52.38,52.38,52.2,52.23,12000.0
2015-02-09 13:40:00,52.25,52.29,52.12,52.21,8400.0,52.25,52.29,52.12,52.21,8400.0
2015-02-09 13:50:00,52.23,52.29,52.18,52.21,9600.0,52.23,52.29,52.18,52.21,9600.0
2015-02-09 14:00:00,52.19,52.19,52.1,52.13,8400.0,52.19,52.19,52.1,52.13,8400.0
2015-02-09 14:10:00,52.14,52.16,52.1,52.13,7600.0,52.14,52.16,52.1,52.13,7600.0
2015-02-09 14:20:00,52.13,52.25,52.13,52.23,10700.0,52.13,52.25,52.13,52.23,10700.0
2015-02-09 14:30:00,52.24,52.26,52.07,52.14,9100.0,52.24,52.26,52.07,52.14,9100.0
2015-02-09 14:40:00,52.14,52.14,52.0,52.01,8400.0,52.14,52.14,52.0,52.01,8400.0
2015-02-09 14:50:00,52.03,52.1,52.01,52.07,5700.0,52.03,52.1,52.01,52.07,5700.0
2015-02-09 15:00:00,52.05,52.09,52.0,52.06,29000.0,52.05,52.09,52.0,52.06,29000.0
2015-02-09 15:10:00,52.06,52.12,52.01,52.02,11200.0,52.06,52.12,52.01,52.02,11200.0
2015-02-09 15:20:00,52.01,52.1,52.01,52.04,12900.0,52.01,52.1,52.01,52.04,12900.0
2015-02-09 15:30:00,52.04,52.05,52.01,52.02,16600.0,52.04,52.05,52.01,52.02,16600.0
2015-02-09 15:40:00,52.01,52.11,52.01,52.07,20500.0,52.01,52.11,52.01,52.07,20500.0
2015-02-09 15:50:00,52.06,52.06,51.94,51.98,46800.0,52.06,52.06,51.94,51.98,46800.0
2015-02-10 09:30:00,52.25,52.46,51.99,52.4,7000.0,52.25,52.46,51.99,52.4,7000.0
2015-02-10 09:40:00,52.4,52.47,52.29,52.47,11200.0,52.4,52.47,52.29,52.47,11200.0
2015-02-10 09:50:00,52.5,52.5,52.2,52.2,18300.0,52.5,52.5,52.2,52.2,18300.0
2015-02-10 10:00:00,52.2,52.3,52.08,52.24,12100.0,52.2,52.3,52.08,52.24,12100.0
2015-02-10 10:10:00,52.24,52.27,52.18,52.18,4700.0,52.24,52.27,52.18,52.18,4700.0
2015-02-10 10:20:00,52.21,52.27,52.18,52.23,3000.0,52.21,52.27,52.18,52.23,3000.0
2015-02-10 10:30:00,52.25,52.27,52.19,52.23,2000.0,52.25,52.27,52.19,52.23,2000.0
2015-02-10 10:40:00,52.23,52.28,52.14,52.14,5700.0,52.23,52.28,52.14,52.14,5700.0
2015-02-10 10:50:00,52.2,52.33,52.15,52.28,7000.0,52.2,52.33,52.15,52.28,7000.0
2015-02-10 11:00:00,52.28,52.29,52.21,52.26,2700.0,52.28,52.29,52.21,52.26,2700.0
2015-02-10 11:10:00,52.3,52.38,52.29,52.37,7300.0,52.3,52.38,52.29,52.37,7300.0
2015-02-10 11:20:00,52.38,52.41,52.36,52.41,3500.0,52.38,52.41,52.36,52.41,3500.0
2015-02-10 11:30:00,52.42,52.43,52.33,52.39,9300.0,52.42,52.43,52.33,52.39,9300.0
2015-02-10 11:40:00,52.39,52.43,52.36,52.38,4700.0,52.39,52.43,52.36,52.38,4700.0
2015-02-10 11:50:00,52.39,52.4,52.3,52.34,7900.0,52.39,52.4,52.3,52.34,7900.0
2015-02-10 12:00:00,52.34,52.4,52.32,52.39,3300.0,52.34,52.4,52.32,52.39,3300.0
2015-02-10 12:10:00,52.4,52.45,52.38,52.42,6600.0,52.4,52.45,52.38,52.42,6600.0
2015-02-10 12:20:00,52.43,52.43,52.32,52.36,5100.0,52.43,52.43,52.32,52.36,5100.0
2015-02-10 12:30:00,52.34,52.36,52.25,52.25,4800.0,52.34,52.36,52.25,52.25,4800.0
2015-02-10 12:40:00,52.3,52.33,52.25,52.31,5300.0,52.3,52.33,52.25,52.31,5300.0
2015-02-10 12:50:00,52.32,52.33,52.24,52.24,3100.0,52.32,52.33,52.24,52.24,3100.0
2015-02-10 13:00:00,52.28,52.31,52.27,52.28,2700.0,52.28,52.31,52.27,52.28,2700.0
2015-02-10 13:10:00,52.29,52.34,52.27,52.31,3500.0,52.29,52.34,52.27,52.31,3500.0
2015-02-10 13:20:00,52.33,52.33,52.21,52.27,6200.0,52.33,52.33,52.21,52.27,6200.0
2015-02-10 13:30:00,52.27,52.29,52.24,52.26,4100.0,52.27,52.29,52.24,52.26,4100.0
2015-02-10 13:40:00,52.26,52.26,52.16,52.16,5300.0,52.26,52.26,52.16,52.16,5300.0
2015-02-10 13:50:00,52.14,52.16,52.09,52.1,7500.0,52.14,52.16,52.09,52.1,7500.0
2015-02-10 14:00:00,52.1,52.23,52.09,52.19,9700.0,52.1,52.23,52.09,52.19,9700.0
2015-02-10 14:10:00,52.18,52.19,52.08,52.08,7300.0,52.18,52.19,52.08,52.08,7300.0
2015-02-10 14:20:00,52.1,52.1,52.01,52.08,8000.0,52.1,52.1,52.01,52.08,8000.0
2015-02-10 14:30:00,52.08,52.14,52.03,52.14,14400.0,52.08,52.14,52.03,52.14,14400.0
2015-02-10 14:40:00,52.19,52.22,52.15,52.2,16700.0,52.19,52.22,52.15,52.2,16700.0
2015-02-10 14:50:00,52.2,52.25,52.19,52.21,10200.0,52.2,52.25,52.19,52.21,10200.0
2015-02-10 15:00:00,52.21,52.21,52.07,52.12,13300.0,52.21,52.21,52.07,52.12,13300.0
2015-02-10 15:10:00,52.12,52.16,52.04,52.05,15200.0,52.12,52.16,52.04,52.05,15200.0
2015-02-10 15:20:00,52.04,52.09,51.98,52.09,20500.0,52.04,52.09,51.98,52.09,20500.0
2015-02-10 15:30:00,52.09,52.22,52.05,52.18,31300.0,52.09,52.22,52.05,52.18,31300.0
2015-02-10 15:40:00,52.16,52.21,52.11,52.11,23800.0,52.16,52.21,52.11,52.11,23800.0
2015-02-10 15:50:00,52.12,52.15,52.08,52.09,24100.0,52.12,52.15,52.08,52.09,24100.0
2015-02-11 09:30:00,51.82,52.33,51.82,52.31,7200.0,51.82,52.33,51.82,52.31,7200.0
2015-02-11 09:40:00,52.15,52.31,52.08,52.18,5700.0,52.15,52.31,52.08,52.18,5700.0
2015-02-11 09:50:00,52.11,52.33,52.07,52.23,4600.0,52.11,52.33,52.07,52.23,4600.0
2015-02-11 10:00:00,52.19,52.24,52.02,52.02,3100.0,52.19,52.24,52.02,52.02,3100.0
2015-02-11 10:10:00,52.06,52.1,51.9,51.9,2200.0,52.06,52.1,51.9,51.9,2200.0
2015-02-11 10:20:00,51.87,51.9,51.78,51.82,12000.0,51.87,51.9,51.78,51.82,12000.0
2015-02-11 10:30:00,51.87,52.1,51.82,52.02,45900.0,51.87,52.1,51.82,52.02,45900.0
2015-02-11 10:40:00,52.04,52.16,52.04,52.11,4300.0,52.04,52.16,52.04,52.11,4300.0
2015-02-11 10:50:00,52.12,52.17,52.07,52.11,7500.0,52.12,52.17,52.07,52.11,7500.0
2015-02-11 11:00:00,52.14,52.26,52.12,52.13,5100.0,52.14,52.26,52.12,52.13,5100.0
2015-02-11 11:10:00,52.17,52.33,52.15,52.33,7700.0,52.17,52.33,52.15,52.33,7700.0
2015-02-11 11:20:00,52.34,52.42,52.33,52.4,2500.0,52.34,52.42,52.33,52.4,2500.0
2015-02-11 11:30:00,52.37,52.42,52.27,52.37,12400.0,52.37,52.42,52.27,52.37,12400.0
2015-02-11 11:40:00,52.39,52.48,52.32,52.42,8900.0,52.39,52.48,52.32,52.42,8900.0
2015-02-11 11:50:00,52.45,52.45,52.38,52.38,7700.0,52.45,52.45,52.38,52.38,7700.0
2015-02-11 12:00:00,52.38,52.38,52.21,52.32,4300.0,52.38,52.38,52.21,52.32,4300.0
2015-02-11 12:10:00,52.32,52.32,52.21,52.24,3600.0,52.32,52.32,52.21,52.24,3600.0
2015-02-11 12:20:00,52.3,52.35,52.27,52.35,1900.0,52.3,52.35,52.27,52.35,1900.0
2015-02-11 12:30:00,52.34,52.35,52.29,52.31,1500.0,52.34,52.35,52.29,52.31,1500.0
2015-02-11 12:40:00,52.29,52.33,52.23,52.33,4500.0,52.29,52.33,52.23,52.33,4500.0
2015-02-11 12:50:00,52.32,52.35,52.31,52.35,6800.0,52.32,52.35,52.31,52.35,6800.0
2015-02-11 13:00:00,52.35,52.38,52.32,52.36,2400.0,52.35,52.38,52.32,52.36,2400.0
2015-02-11 13:10:00,52.32,52.32,52.14,52.15,9400.0,52.32,52.32,52.14,52.15,9400.0
2015-02-11 13:20:00,52.16,52.36,52.14,52.32,8600.0,52.16,52.36,52.14,52.32,8600.0
2015-02-11 13:30:00,52.31,52.34,52.3,52.34,3000.0,52.31,52.34,52.3,52.34,3000.0
2015-02-11 13:40:00,52.32,52.37,52.28,52.28,6000.0,52.32,52.37,52.28,52.28,6000.0
2015-02-11 13:50:00,52.3,52.33,52.26,52.27,2500.0,52.3,52.33,52.26,52.27,2500.0
2015-02-11 14:00:00,52.27,52.36,52.27,52.35,3000.0,52.27,52.36,52.27,52.35,3000.0
2015-02-11 14:10:00,52.35,52.35,52.26,52.29,4100.0,52.35,52.35,52.26,52.29,4100.0
2015-02-11 14:20:00,52.29,52.3,52.23,52.24,3300.0,52.29,52.3,52.23,52.24,3300.0
2015-02-11 14:30:00,52.27,52.35,52.26,52.26,13100.0,52.27,52.35,52.26,52.26,13100.0
2015-02-11 14:40:00,52.32,52.35,52.3,52.3,6000.0,52.32,52.35,52.3,52.3,6000.0
2015-02-11 14:50:00,52.3,52.31,52.24,52.25,3500.0,52.3,52.31,52.24,52.25,3500.0
2015-02-11 15:00:00,52.28,52.33,52.28,52.29,6200.0,52.28,52.33,52.28,52.29,6200.0
2015-02-11 15:10:00,52.28,52.29,52.24,52.28,2500.0,52.28,52.29,52.24,52.28,2500.0
2015-02-11 15:20:00,52.28,52.34,52.22,52.28,13100.0,52.28,52.34,52.22,52.28,13100.0
2015-02-11 15:30:00,52.25,52.25,52.09,52.15,18600.0,52.25,52.25,52.09,52.15,18600.0
2015-02-11 15:40:00,52.17,52.18,52.03,52.03,16200.0,52.17,52.18,52.03,52.03,16200.0
2015-02-11 15:50:00,52.05,52.1,52.03,52.07,21300.0,52.05,52.1,52.03,52.07,21300.0
2015-02-12 09:30:00,52.31,52.31,51.45,51.46,9200.0,52.31,52.31,51.45,51.46,9200.0
2015-02-12 09:40:00,51.46,51.77,51.46,51.73,6900.0,51.46,51.77,51.46,51.73,6900.0
2015-02-12 09:50:00,51.8,51.95,51.73,51.95,1300.0,51.8,51.95,51.73,51.95,1300.0
2015-02-12 10:00:00,51.94,52.19,51.94,52.13,6900.0,51.94,52.19,51.94,52.13,6900.0
2015-02-12 10:10:00,52.17,52.28,52.17,52.21,2400.0,52.17,52.28,52.17,52.21,2400.0
2015-02-12 10:20:00,52.23,52.25,52.14,52.18,5900.0,52.23,52.25,52.14,52.18,5900.0
2015-02-12 10:30:00,52.2,52.41,52.2,52.32,4600.0,52.2,52.41,52.2,52.32,4600.0
2015-02-12 10:40:00,52.27,52.31,52.08,52.26,6500.0,52.27,52.31,52.08,52.26,6500.0
2015-02-12 10:50:00,52.26,52.26,52.11,52.15,5700.0,52.26,52.26,52.11,52.15,5700.0
2015-02-12 11:00:00,52.15,52.18,52.15,52.18,400.0,52.15,52.18,52.15,52.18,400.0
2015-02-12 11:10:00,52.33,52.37,52.24,52.27,4300.0,52.33,52.37,52.24,52.27,4300.0
2015-02-12 11:20:00,52.29,52.35,52.26,52.35,1300.0,52.29,52.35,52.26,52.35,1300.0
2015-02-12 11:30:00,52.38,52.47,52.3,52.3,12800.0,52.38,52.47,52.3,52.3,12800.0
2015-02-12 11:40:00,52.29,52.32,52.25,52.3,23900.0,52.29,52.32,52.25,52.3,23900.0
2015-02-12 11:50:00,52.3,52.33,52.27,52.29,17600.0,52.3,52.33,52.27,52.29,17600.0
2015-02-12 12:00:00,52.3,52.32,52.27,52.3,3400.0,52.3,52.32,52.27,52.3,3400.0
2015-02-12 12:10:00,52.28,52.34,52.28,52.31,4400.0,52.28,52.34,52.28,52.31,4400.0
2015-02-12 12:20:00,52.32,52.34,52.27,52.3,9700.0,52.32,52.34,52.27,52.3,9700.0
2015-02-12 12:30:00,52.3,52.33,52.27,52.3,6900.0,52.3,52.33,52.27,52.3,6900.0
2015-02-12 12:40:00,52.3,52.31,52.28,52.29,3300.0,52.3,52.31,52.28,52.29,3300.0
2015-02-12 12:50:00,52.28,52.34,52.28,52.28,8200.0,52.28,52.34,52.28,52.28,8200.0
2015-02-12 13:00:00,52.3,52.32,52.27,52.29,12100.0,52.3,52.32,52.27,52.29,12100.0
2015-02-12 13:10:00,52.3,52.34,52.25,52.29,38500.0,52.3,52.34,52.25,52.29,38500.0
2015-02-12 13:20:00,52.29,52.29,52.25,52.27,4300.0,52.29,52.29,52.25,52.27,4300.0
2015-02-12 13:30:00,52.27,52.33,52.24,52.31,14600.0,52.27,52.33,52.24,52.31,14600.0
2015-02-12 13:40:00,52.31,52.32,52.28,52.32,11100.0,52.31,52.32,52.28,52.32,11100.0
2015-02-12 13:50:00,52.32,52.4,52.28,52.39,16400.0,52.32,52.4,52.28,52.39,16400.0
2015-02-12 14:00:00,52.39,52.43,52.33,52.43,9300.0,52.39,52.43,52.33,52.43,9300.0
2015-02-12 14:10:00,52.42,52.46,52.38,52.46,10800.0,52.42,52.46,52.38,52.46,10800.0
2015-02-12 14:20:00,52.46,52.47,52.42,52.42,12400.0,52.46,52.47,52.42,52.42,12400.0
2015-02-12 14:30:00,52.41,52.42,52.38,52.41,5300.0,52.41,52.42,52.38,52.41,5300.0
2015-02-12 14:40:00,52.4,52.48,52.34,52.34,13300.0,52.4,52.48,52.34,52.34,13300.0
2015-02-12 14:50:00,52.35,52.35,52.26,52.31,7000.0,52.35,52.35,52.26,52.31,7000.0
2015-02-12 15:00:00,52.31,52.38,52.28,52.37,11900.0,52.31,52.38,52.28,52.37,11900.0
2015-02-12 15:10:00,52.39,52.39,52.24,52.28,10000.0,52.39,52.39,52.24,52.28,10000.0
2015-02-12 15:20:00,52.28,52.39,52.26,52.37,8900.0,52.28,52.39,52.26,52.37,8900.0
2015-02-12 15:30:00,52.36,52.39,52.33,52.37,13500.0,52.36,52.39,52.33,52.37,13500.0
2015-02-12 15:40:00,52.38,52.49,52.37,52.49,25600.0,52.38,52.49,52.37,52.49,25600.0
2015-02-12 15:50:00,52.49,52.51,52.41,52.44,49000.0,52.49,52.51,52.41,52.44,49000.0
2015-02-13 09:30:00,52.36,52.51,52.35,52.48,3900.0,52.36,52.51,52.35,52.48,3900.0
2015-02-13 09:40:00,52.48,52.54,52.24,52.25,5900.0,52.48,52.54,52.24,52.25,5900.0
2015-02-13 09:50:00,52.25,52.31,52.1,52.2,12600.0,52.25,52.31,52.1,52.2,12600.0
2015-02-13 10:00:00,52.17,52.21,51.96,51.96,8100.0,52.17,52.21,51.96,51.96,8100.0
2015-02-13 10:10:00,51.95,52.15,51.92,52.09,4600.0,51.95,52.15,51.92,52.09,4600.0
2015-02-13 10:20:00,52.01,52.21,52.01,52.21,2300.0,52.01,52.21,52.01,52.21,2300.0
2015-02-13 10:30:00,52.24,52.32,52.12,52.2,5400.0,52.24,52.32,52.12,52.2,5400.0
2015-02-13 10:40:00,52.21,52.22,52.12,52.13,2500.0,52.21,52.22,52.12,52.13,2500.0
2015-02-13 10:50:00,52.12,52.23,52.12,52.14,4800.0,52.12,52.23,52.12,52.14,4800.0
2015-02-13 11:00:00,52.15,52.21,52.11,52.15,5200.0,52.15,52.21,52.11,52.15,5200.0
2015-02-13 11:10:00,52.15,52.15,52.04,52.05,4300.0,52.15,52.15,52.04,52.05,4300.0
2015-02-13 11:20:00,52.06,52.08,51.96,51.98,16500.0,52.06,52.08,51.96,51.98,16500.0
2015-02-13 11:30:00,52.0,52.03,51.96,52.02,5400.0,52.0,52.03,51.96,52.02,5400.0
2015-02-13 11:40:00,52.03,52.2,52.02,52.1,10000.0,52.03,52.2,52.02,52.1,10000.0
2015-02-13 11:50:00,52.13,52.21,52.1,52.21,2000.0,52.13,52.21,52.1,52.21,2000.0
2015-02-13 12:00:00,52.23,52.32,52.22,52.28,2100.0,52.23,52.32,52.22,52.28,2100.0
2015-02-13 12:10:00,52.3,52.37,52.3,52.32,12300.0,52.3,52.37,52.3,52.32,12300.0
2015-02-13 12:20:00,52.31,52.31,52.19,52.19,4300.0,52.31,52.31,52.19,52.19,4300.0
2015-02-13 12:30:00,52.17,52.17,52.07,52.07,2300.0,52.17,52.17,52.07,52.07,2300.0
2015-02-13 12:40:00,52.07,52.09,52.0,52.02,3600.0,52.07,52.09,52.0,52.02,3600.0
2015-02-13 12:50:00,52.02,52.02,51.98,52.0,8400.0,52.02,52.02,51.98,52.0,8400.0
2015-02-13 13:00:00,52.0,52.07,51.99,52.07,4500.0,52.0,52.07,51.99,52.07,4500.0
2015-02-13 13:10:00,52.07,52.07,51.98,52.04,16500.0,52.07,52.07,51.98,52.04,16500.0
2015-02-13 13:20:00,52.03,52.03,51.93,51.93,12100.0,52.03,52.03,51.93,51.93,12100.0
2015-02-13 13:30:00,51.92,51.92,51.78,51.79,9100.0,51.92,51.92,51.78,51.79,9100.0
2015-02-13 13:40:00,51.8,51.83,51.67,51.77,26900.0,51.8,51.83,51.67,51.77,26900.0
2015-02-13 13:50:00,51.78,51.78,51.74,51.77,12800.0,51.78,51.78,51.74,51.77,12800.0
2015-02-13 14:00:00,51.83,51.89,51.82,51.89,1400.0,51.83,51.89,51.82,51.89,1400.0
2015-02-13 14:10:00,51.88,51.95,51.86,51.94,5200.0,51.88,51.95,51.86,51.94,5200.0
2015-02-13 14:20:00,51.94,52.01,51.93,51.95,6400.0,51.94,52.01,51.93,51.95,6400.0
2015-02-13 14:30:00,51.93,51.93,51.87,51.87,3100.0,51.93,51.93,51.87,51.87,3100.0
2015-02-13 14:40:00,51.88,51.96,51.87,51.93,4500.0,51.88,51.96,51.87,51.93,4500.0
2015-02-13 14:50:00,51.94,51.94,51.91,51.94,3200.0,51.94,51.94,51.91,51.94,3200.0
2015-02-13 15:00:00,51.93,51.98,51.91,51.91,8300.0,51.93,51.98,51.91,51.91,8300.0
2015-02-13 15:10:00,51.91,51.94,51.77,51.8,18100.0,51.91,51.94,51.77,51.8,18100.0
2015-02-13 15:20:00,51.79,51.82,51.76,51.79,12300.0,51.79,51.82,51.76,51.79,12300.0
2015-02-13 15:30:00,51.8,51.86,51.78,51.83,10500.0,51.8,51.86,51.78,51.83,10500.0
2015-02-13 15:40:00,51.84,51.96,51.77,51.84,23100.0,51.84,51.96,51.77,51.84,23100.0
2015-02-13 15:50:00,51.84,51.96,51.82,51.91,57200.0,51.84,51.96,51.82,51.91,57200.0
2015-02-17 09:30:00,51.95,52.03,51.54,51.89,14900.0,51.95,52.03,51.54,51.89,14900.0
2015-02-17 09:40:00,51.93,52.05,51.92,52.03,5100.0,51.93,52.05,51.92,52.03,5100.0
2015-02-17 09:50:00,52.03,52.06,51.99,52.06,2400.0,52.03,52.06,51.99,52.06,2400.0
2015-02-17 10:00:00,52.12,52.33,52.1,52.22,8500.0,52.12,52.33,52.1,52.22,8500.0
2015-02-17 10:10:00,52.24,52.4,52.18,52.27,4100.0,52.24,52.4,52.18,52.27,4100.0
2015-02-17 10:20:00,52.31,52.36,52.27,52.35,2600.0,52.31,52.36,52.27,52.35,2600.0
2015-02-17 10:30:00,52.37,52.39,52.27,52.28,28100.0,52.37,52.39,52.27,52.28,28100.0
2015-02-17 10:40:00,52.3,52.36,52.27,52.29,11400.0,52.3,52.36,52.27,52.29,11400.0
2015-02-17 10:50:00,52.29,52.32,52.21,52.3,11400.0,52.29,52.32,52.21,52.3,11400.0
2015-02-17 11:00:00,52.28,52.32,52.24,52.29,12500.0,52.28,52.32,52.24,52.29,12500.0
2015-02-17 11:10:00,52.3,52.36,52.22,52.34,34800.0,52.3,52.36,52.22,52.34,34800.0
2015-02-17 11:20:00,52.34,52.37,52.3,52.34,12800.0,52.34,52.37,52.3,52.34,12800.0
2015-02-17 11:30:00,52.35,52.39,52.32,52.37,7600.0,52.35,52.39,52.32,52.37,7600.0
2015-02-17 11:40:00,52.37,52.42,52.37,52.39,11700.0,52.37,52.42,52.37,52.39,11700.0
2015-02-17 11:50:00,52.37,52.47,52.35,52.47,11400.0,52.37,52.47,52.35,52.47,11400.0
2015-02-17 12:00:00,52.45,52.49,52.43,52.49,3800.0,52.45,52.49,52.43,52.49,3800.0
2015-02-17 12:10:00,52.47,52.5,52.47,52.5,26100.0,52.47,52.5,52.47,52.5,26100.0
2015-02-17 12:20:00,52.49,52.5,52.47,52.5,9400.0,52.49,52.5,52.47,52.5,9400.0
2015-02-17 12:30:00,52.5,52.54,52.46,52.51,10700.0,52.5,52.54,52.46,52.51,10700.0
2015-02-17 12:40:00,52.5,52.52,52.47,52.51,6000.0,52.5,52.52,52.47,52.51,6000.0
2015-02-17 12:50:00,52.51,52.52,52.45,52.5,12600.0,52.51,52.52,52.45,52.5,12600.0
2015-02-17 13:00:00,52.52,52.52,52.47,52.51,9100.0,52.52,52.52,52.47,52.51,9100.0
2015-02-17 13:10:00,52.51,52.55,52.49,52.5,9400.0,52.51,52.55,52.49,52.5,9400.0
2015-02-17 13:20:00,52.49,52.57,52.49,52.55,5500.0,52.49,52.57,52.49,52.55,5500.0
2015-02-17 13:30:00,52.57,52.57,52.52,52.52,7000.0,52.57,52.57,52.52,52.52,7000.0
2015-02-17 13:40:00,52.51,52.52,52.49,52.52,5600.0,52.51,52.52,52.49,52.52,5600.0
2015-02-17 13:50:00,52.55,52.56,52.42,52.45,6100.0,52.55,52.56,52.42,52.45,6100.0
2015-02-17 14:00:00,52.44,52.44,52.31,52.34,4100.0,52.44,52.44,52.31,52.34,4100.0
2015-02-17 14:10:00,52.35,52.39,52.33,52.34,9100.0,52.35,52.39,52.33,52.34,9100.0
2015-02-17 14:20:00,52.34,52.35,52.2,52.22,5700.0,52.34,52.35,52.2,52.22,5700.0
2015-02-17 14:30:00,52.22,52.4,52.21,52.34,8800.0,52.22,52.4,52.21,52.34,8800.0
2015-02-17 14:40:00,52.33,52.33,52.29,52.33,8600.0,52.33,52.33,52.29,52.33,8600.0
2015-02-17 14:50:00,52.33,52.35,52.16,52.16,6600.0,52.33,52.35,52.16,52.16,6600.0
2015-02-17 15:00:00,52.16,52.2,52.1,52.14,11500.0,52.16,52.2,52.1,52.14,11500.0
2015-02-17 15:10:00,52.15,52.21,52.13,52.13,10300.0,52.15,52.21,52.13,52.13,10300.0
2015-02-17 15:20:00,52.13,52.13,52.04,52.08,9300.0,52.13,52.13,52.04,52.08,9300.0
2015-02-17 15:30:00,52.09,52.09,51.95,51.97,17000.0,52.09,52.09,51.95,51.97,17000.0
2015-02-17 15:40:00,51.97,51.99,51.87,51.95,30900.0,51.97,51.99,51.87,51.95,30900.0
2015-02-17 15:50:00,51.94,52.03,51.91,52.03,40400.0,51.94,52.03,51.91,52.03,40400.0
2015-02-18 09:30:00,52.01,52.36,52.01,52.16,3200.0,52.01,52.36,52.01,52.16,3200.0
2015-02-18 09:40:00,52.3,52.33,52.19,52.28,6400.0,52.3,52.33,52.19,52.28,6400.0
2015-02-18 09:50:00,52.27,52.31,52.18,52.25,5100.0,52.27,52.31,52.18,52.25,5100.0
2015-02-18 10:00:00,52.18,52.23,52.02,52.23,5400.0,52.18,52.23,52.02,52.23,5400.0
2015-02-18 10:10:00,52.2,52.29,52.1,52.26,5500.0,52.2,52.29,52.1,52.26,5500.0
2015-02-18 10:20:00,52.28,52.36,52.25,52.34,19900.0,52.28,52.36,52.25,52.34,19900.0
2015-02-18 10:30:00,52.34,52.34,52.28,52.33,22600.0,52.34,52.34,52.28,52.33,22600.0
2015-02-18 10:40:00,52.3,52.36,52.26,52.26,11400.0,52.3,52.36,52.26,52.26,11400.0
2015-02-18 10:50:00,52.26,52.32,52.2,52.26,16800.0,52.26,52.32,52.2,52.26,16800.0
2015-02-18 11:00:00,52.26,52.28,52.14,52.17,13500.0,52.26,52.28,52.14,52.17,13500.0
2015-02-18 11:10:00,52.17,52.33,52.15,52.31,7200.0,52.17,52.33,52.15,52.31,7200.0
2015-02-18 11:20:00,52.32,52.39,52.3,52.39,15200.0,52.32,52.39,52.3,52.39,15200.0
2015-02-18 11:30:00,52.4,52.4,52.15,52.18,33600.0,52.4,52.4,52.15,52.18,33600.0
2015-02-18 11:40:00,52.17,52.23,52.16,52.19,21300.0,52.17,52.23,52.16,52.19,21300.0
2015-02-18 11:50:00,52.19,52.22,52.15,52.18,13900.0,52.19,52.22,52.15,52.18,13900.0
2015-02-18 12:00:00,52.16,52.22,52.15,52.18,21800.0,52.16,52.22,52.15,52.18,21800.0
2015-02-18 12:10:00,52.19,52.19,52.16,52.17,3500.0,52.19,52.19,52.16,52.17,3500.0
2015-02-18 12:20:00,52.17,52.17,52.0,52.0,7500.0,52.17,52.17,52.0,52.0,7500.0
2015-02-18 12:30:00,52.0,52.04,52.0,52.01,8300.0,52.0,52.04,52.0,52.01,8300.0
2015-02-18 12:40:00,51.99,52.0,51.9,52.0,7200.0,51.99,52.0,51.9,52.0,7200.0
2015-02-18 12:50:00,52.0,52.01,51.89,51.89,9100.0,52.0,52.01,51.89,51.89,9100.0
2015-02-18 13:00:00,51.92,52.11,51.91,52.02,23900.0,51.92,52.11,51.91,52.02,23900.0
2015-02-18 13:10:00,52.01,52.1,51.99,52.06,12100.0,52.01,52.1,51.99,52.06,12100.0
2015-02-18 13:20:00,52.06,52.09,51.93,52.09,55000.0,52.06,52.09,51.93,52.09,55000.0
2015-02-18 13:30:00,52.08,52.42,52.07,52.41,12000.0,52.08,52.42,52.07,52.41,12000.0
2015-02-18 13:40:00,52.42,52.42,52.32,52.39,5800.0,52.42,52.42,52.32,52.39,5800.0
2015-02-18 13:50:00,52.39,52.45,52.37,52.44,9500.0,52.39,52.45,52.37,52.44,9500.0
2015-02-18 14:00:00,52.44,52.52,52.4,52.41,23300.0,52.44,52.52,52.4,52.41,23300.0
2015-02-18 14:10:00,52.42,52.67,52.42,52.55,23100.0,52.42,52.67,52.42,52.55,23100.0
2015-02-18 14:20:00,52.55,52.56,52.44,52.44,3800.0,52.55,52.56,52.44,52.44,3800.0
2015-02-18 14:30:00,52.48,52.56,52.48,52.55,4800.0,52.48,52.56,52.48,52.55,4800.0
2015-02-18 14:40:00,52.56,52.56,52.49,52.49,8700.0,52.56,52.56,52.49,52.49,8700.0
2015-02-18 14:50:00,52.49,52.59,52.49,52.58,11600.0,52.49,52.59,52.49,52.58,11600.0
2015-02-18 15:00:00,52.59,52.65,52.57,52.65,7400.0,52.59,52.65,52.57,52.65,7400.0
2015-02-18 15:10:00,52.64,52.73,52.63,52.71,23000.0,52.64,52.73,52.63,52.71,23000.0
2015-02-18 15:20:00,52.71,52.72,52.66,52.7,12900.0,52.71,52.72,52.66,52.7,12900.0
2015-02-18 15:30:00,52.72,52.77,52.7,52.73,24400.0,52.72,52.77,52.7,52.73,24400.0
2015-02-18 15:40:00,52.72,52.81,52.72,52.8,35200.0,52.72,52.81,52.72,52.8,35200.0
2015-02-18 15:50:00,52.8,52.84,52.77,52.81,48200.0,52.8,52.84,52.77,52.81,48200.0
2015-02-19 09:30:00,52.82,52.82,52.43,52.82,5700.0,52.82,52.82,52.43,52.82,5700.0
2015-02-19 09:40:00,52.89,52.98,52.88,52.98,5400.0,52.89,52.98,52.88,52.98,5400.0
2015-02-19 09:50:00,52.9,53.04,52.9,53.04,6500.0,52.9,53.04,52.9,53.04,6500.0
2015-02-19 10:00:00,52.99,53.15,52.96,53.14,9100.0,52.99,53.15,52.96,53.14,9100.0
2015-02-19 10:10:00,53.1,53.19,53.03,53.18,9900.0,53.1,53.19,53.03,53.18,9900.0
2015-02-19 10:20:00,53.18,53.24,53.03,53.05,5400.0,53.18,53.24,53.03,53.05,5400.0
2015-02-19 10:30:00,53.03,53.14,53.03,53.13,5700.0,53.03,53.14,53.03,53.13,5700.0
2015-02-19 10:40:00,53.13,53.16,53.03,53.08,60700.0,53.13,53.16,53.03,53.08,60700.0
2015-02-19 10:50:00,53.1,53.18,53.09,53.17,3500.0,53.1,53.18,53.09,53.17,3500.0
2015-02-19 11:00:00,53.16,53.16,53.07,53.12,6600.0,53.16,53.16,53.07,53.12,6600.0
2015-02-19 11:10:00,53.14,53.29,53.14,53.27,4800.0,53.14,53.29,53.14,53.27,4800.0
2015-02-19 11:20:00,53.28,53.29,53.24,53.25,8800.0,53.28,53.29,53.24,53.25,8800.0
2015-02-19 11:30:00,53.24,53.29,53.2,53.23,9700.0,53.24,53.29,53.2,53.23,9700.0
2015-02-19 11:40:00,53.21,53.21,53.15,53.17,9000.0,53.21,53.21,53.15,53.17,9000.0
2015-02-19 11:50:00,53.17,53.2,53.17,53.18,5900.0,53.17,53.2,53.17,53.18,5900.0
2015-02-19 12:00:00,53.17,53.22,53.17,53.19,11900.0,53.17,53.22,53.17,53.19,11900.0
2015-02-19 12:10:00,53.21,53.24,53.19,53.23,9700.0,53.21,53.24,53.19,53.23,9700.0
2015-02-19 12:20:00,53.23,53.23,53.19,53.2,6300.0,53.23,53.23,53.19,53.2,6300.0
2015-02-19 12:30:00,53.21,53.22,53.15,53.22,14300.0,53.21,53.22,53.15,53.22,14300.0
2015-02-19 12:40:00,53.22,53.25,53.21,53.25,5700.0,53.22,53.25,53.21,53.25,5700.0
2015-02-19 12:50:00,53.25,53.28,53.2,53.28,10500.0,53.25,53.28,53.2,53.28,10500.0
2015-02-19 13:00:00,53.28,53.29,53.22,53.24,6400.0,53.28,53.29,53.22,53.24,6400.0
2015-02-19 13:10:00,53.24,53.25,53.2,53.24,8500.0,53.24,53.25,53.2,53.24,8500.0
2015-02-19 13:20:00,53.25,53.25,53.17,53.23,10200.0,53.25,53.25,53.17,53.23,10200.0
2015-02-19 13:30:00,53.25,53.26,53.23,53.24,8600.0,53.25,53.26,53.23,53.24,8600.0
2015-02-19 13:40:00,53.24,53.27,53.24,53.24,11300.0,53.24,53.27,53.24,53.24,11300.0
2015-02-19 13:50:00,53.25,53.28,53.23,53.28,9900.0,53.25,53.28,53.23,53.28,9900.0
2015-02-19 14:00:00,53.28,53.28,53.24,53.25,9000.0,53.28,53.28,53.24,53.25,9000.0
2015-02-19 14:10:00,53.24,53.27,53.23,53.25,7600.0,53.24,53.27,53.23,53.25,7600.0
2015-02-19 14:20:00,53.25,53.25,53.2,53.22,12600.0,53.25,53.25,53.2,53.22,12600.0
2015-02-19 14:30:00,53.22,53.24,53.18,53.2,22900.0,53.22,53.24,53.18,53.2,22900.0
2015-02-19 14:40:00,53.19,53.26,53.18,53.24,12700.0,53.19,53.26,53.18,53.24,12700.0
2015-02-19 14:50:00,53.24,53.27,53.24,53.27,13000.0,53.24,53.27,53.24,53.27,13000.0
2015-02-19 15:00:00,53.27,53.35,53.27,53.31,45600.0,53.27,53.35,53.27,53.31,45600.0
2015-02-19 15:10:00,53.29,53.3,53.23,53.24,9300.0,53.29,53.3,53.23,53.24,9300.0
2015-02-19 15:20:00,53.24,53.33,53.24,53.3,14700.0,53.24,53.33,53.24,53.3,14700.0
2015-02-19 15:30:00,53.29,53.3,53.28,53.29,12900.0,53.29,53.3,53.28,53.29,12900.0
2015-02-19 15:40:00,53.3,53.3,53.26,53.26,58800.0,53.3,53.3,53.26,53.26,58800.0
2015-02-19 15:50:00,53.27,53.32,53.26,53.3,71500.0,53.27,53.32,53.26,53.3,71500.0
2015-02-20 09:30:00,53.33,53.38,53.1,53.31,47800.0,53.33,53.38,53.1,53.31,47800.0
2015-02-20 09:40:00,53.31,53.44,53.19,53.38,8900.0,53.31,53.44,53.19,53.38,8900.0
2015-02-20 09:50:00,53.38,53.42,53.15,53.15,18500.0,53.38,53.42,53.15,53.15,18500.0
2015-02-20 10:00:00,53.0,53.28,53.0,53.15,8200.0,53.0,53.28,53.0,53.15,8200.0
2015-02-20 10:10:00,53.12,53.12,53.0,53.11,7700.0,53.12,53.12,53.0,53.11,7700.0
2015-02-20 10:20:00,53.12,53.28,53.12,53.23,6700.0,53.12,53.28,53.12,53.23,6700.0
2015-02-20 10:30:00,53.18,53.35,53.15,53.35,12500.0,53.18,53.35,53.15,53.35,12500.0
2015-02-20 10:40:00,53.38,53.4,53.3,53.36,9400.0,53.38,53.4,53.3,53.36,9400.0
2015-02-20 10:50:00,53.34,53.44,53.3,53.38,22700.0,53.34,53.44,53.3,53.38,22700.0
2015-02-20 11:00:00,53.41,53.45,53.37,53.37,6600.0,53.41,53.45,53.37,53.37,6600.0
2015-02-20 11:10:00,53.36,53.36,53.22,53.24,7100.0,53.36,53.36,53.22,53.24,7100.0
2015-02-20 11:20:00,53.24,53.34,53.22,53.3,9100.0,53.24,53.34,53.22,53.3,9100.0
2015-02-20 11:30:00,53.29,53.38,53.29,53.31,10900.0,53.29,53.38,53.29,53.31,10900.0
2015-02-20 11:40:00,53.3,53.35,53.23,53.25,10100.0,53.3,53.35,53.23,53.25,10100.0
2015-02-20 11:50:00,53.23,53.26,53.2,53.22,4300.0,53.23,53.26,53.2,53.22,4300.0
2015-02-20 12:00:00,53.23,53.26,53.2,53.25,4900.0,53.23,53.26,53.2,53.25,4900.0
2015-02-20 12:10:00,53.25,53.28,53.24,53.26,4200.0,53.25,53.28,53.24,53.26,4200.0
2015-02-20 12:20:00,53.24,53.27,53.21,53.26,3200.0,53.24,53.27,53.21,53.26,3200.0
2015-02-20 12:30:00,53.26,53.35,53.22,53.23,8700.0,53.26,53.35,53.22,53.23,8700.0
2015-02-20 12:40:00,53.23,53.29,53.22,53.22,2000.0,53.23,53.29,53.22,53.22,2000.0
2015-02-20 12:50:00,53.21,53.25,53.17,53.23,3900.0,53.21,53.25,53.17,53.23,3900.0
2015-02-20 13:00:00,53.25,53.31,53.25,53.28,5400.0,53.25,53.31,53.25,53.28,5400.0
2015-02-20 13:10:00,53.27,53.33,53.27,53.29,5000.0,53.27,53.33,53.27,53.29,5000.0
2015-02-20 13:20:00,53.3,53.32,53.26,53.29,6500.0,53.3,53.32,53.26,53.29,6500.0
2015-02-20 13:30:00,53.29,53.33,53.29,53.32,4800.0,53.29,53.33,53.29,53.32,4800.0
2015-02-20 13:40:00,53.32,53.35,53.32,53.32,4200.0,53.32,53.35,53.32,53.32,4200.0
2015-02-20 13:50:00,53.32,53.33,53.3,53.3,6500.0,53.32,53.33,53.3,53.3,6500.0
2015-02-20 14:00:00,53.3,53.34,53.29,53.3,21100.0,53.3,53.34,53.29,53.3,21100.0
2015-02-20 14:10:00,53.3,53.35,53.3,53.31,4400.0,53.3,53.35,53.3,53.31,4400.0
2015-02-20 14:20:00,53.32,53.41,53.31,53.41,5800.0,53.32,53.41,53.31,53.41,5800.0
2015-02-20 14:30:00,53.4,53.55,53.4,53.55,11000.0,53.4,53.55,53.4,53.55,11000.0
2015-02-20 14:40:00,53.55,53.6,53.54,53.56,15900.0,53.55,53.6,53.54,53.56,15900.0
2015-02-20 14:50:00,53.56,53.57,53.47,53.5,10500.0,53.56,53.57,53.47,53.5,10500.0
2015-02-20 15:00:00,53.5,53.68,53.49,53.68,15500.0,53.5,53.68,53.49,53.68,15500.0
2015-02-20 15:10:00,53.69,53.69,53.53,53.53,9500.0,53.69,53.69,53.53,53.53,9500.0
2015-02-20 15:20:00,53.53,53.59,53.5,53.56,11000.0,53.53,53.59,53.5,53.56,11000.0
2015-02-20 15:30:00,53.55,53.56,53.49,53.51,14500.0,53.55,53.56,53.49,53.51,14500.0
2015-02-20 15:40:00,53.51,53.63,53.5,53.63,24300.0,53.51,53.63,53.5,53.63,24300.0
2015-02-20 15:50:00,53.66,53.66,53.4,53.6,48300.0,53.66,53.66,53.4,53.6,48300.0
2015-02-23 09:30:00,53.72,54.0,53.69,53.86,13200.0,53.72,54.0,53.69,53.86,13200.0
2015-02-23 09:40:00,53.87,53.97,53.66,53.69,6000.0,53.87,53.97,53.66,53.69,6000.0
2015-02-23 09:50:00,53.61,53.67,53.4,53.5,43600.0,53.61,53.67,53.4,53.5,43600.0
2015-02-23 10:00:00,53.44,53.58,53.33,53.54,7100.0,53.44,53.58,53.33,53.54,7100.0
2015-02-23 10:10:00,53.54,53.7,53.53,53.62,5300.0,53.54,53.7,53.53,53.62,5300.0
2015-02-23 10:20:00,53.63,53.75,53.58,53.62,10900.0,53.63,53.75,53.58,53.62,10900.0
2015-02-23 10:30:00,53.62,53.76,53.61,53.76,10100.0,53.62,53.76,53.61,53.76,10100.0
2015-02-23 10:40:00,53.71,53.71,53.47,53.47,6500.0,53.71,53.71,53.47,53.47,6500.0
2015-02-23 10:50:00,53.45,53.49,53.34,53.36,9700.0,53.45,53.49,53.34,53.36,9700.0
2015-02-23 11:00:00,53.36,53.57,53.36,53.55,10200.0,53.36,53.57,53.36,53.55,10200.0
2015-02-23 11:10:00,53.56,53.59,53.51,53.56,8300.0,53.56,53.59,53.51,53.56,8300.0
2015-02-23 11:20:00,53.54,53.58,53.52,53.55,6700.0,53.54,53.58,53.52,53.55,6700.0
2015-02-23 11:30:00,53.54,53.76,53.54,53.73,15500.0,53.54,53.76,53.54,53.73,15500.0
2015-02-23 11:40:00,53.77,53.77,53.57,53.6,4700.0,53.77,53.77,53.57,53.6,4700.0
2015-02-23 11:50:00,53.61,53.61,53.55,53.6,7100.0,53.61,53.61,53.55,53.6,7100.0
2015-02-23 12:00:00,53.55,53.68,53.55,53.68,1900.0,53.55,53.68,53.55,53.68,1900.0
2015-02-23 12:10:00,53.64,53.73,53.64,53.73,2200.0,53.64,53.73,53.64,53.73,2200.0
2015-02-23 12:20:00,53.74,53.75,53.58,53.58,3500.0,53.74,53.75,53.58,53.58,3500.0
2015-02-23 12:30:00,53.57,53.77,53.57,53.67,50000.0,53.57,53.77,53.57,53.67,50000.0
2015-02-23 12:40:00,53.72,53.74,53.69,53.73,3300.0,53.72,53.74,53.69,53.73,3300.0
2015-02-23 12:50:00,53.74,53.83,53.72,53.8,5700.0,53.74,53.83,53.72,53.8,5700.0
2015-02-23 13:00:00,53.82,53.82,53.77,53.77,1200.0,53.82,53.82,53.77,53.77,1200.0
2015-02-23 13:10:00,53.77,53.79,53.74,53.76,800.0,53.77,53.79,53.74,53.76,800.0
2015-02-23 13:20:00,53.77,53.77,53.66,53.68,2300.0,53.77,53.77,53.66,53.68,2300.0
2015-02-23 13:30:00,53.67,53.7,53.55,53.62,43200.0,53.67,53.7,53.55,53.62,43200.0
2015-02-23 13:40:00,53.62,53.67,53.33,53.35,6200.0,53.62,53.67,53.33,53.35,6200.0
2015-02-23 13:50:00,53.34,53.45,53.33,53.45,3200.0,53.34,53.45,53.33,53.45,3200.0
2015-02-23 14:00:00,53.46,53.71,53.46,53.68,9900.0,53.46,53.71,53.46,53.68,9900.0
2015-02-23 14:10:00,53.7,53.7,53.58,53.59,5200.0,53.7,53.7,53.58,53.59,5200.0
2015-02-23 14:20:00,53.54,53.55,53.4,53.5,6100.0,53.54,53.55,53.4,53.5,6100.0
2015-02-23 14:30:00,53.5,53.5,53.39,53.39,65300.0,53.5,53.5,53.39,53.39,65300.0
2015-02-23 14:40:00,53.36,53.44,53.32,53.35,9900.0,53.36,53.44,53.32,53.35,9900.0
2015-02-23 14:50:00,53.35,53.46,53.25,53.25,11500.0,53.35,53.46,53.25,53.25,11500.0
2015-02-23 15:00:00,53.23,53.34,53.17,53.33,10300.0,53.23,53.34,53.17,53.33,10300.0
2015-02-23 15:10:00,53.34,53.48,53.2,53.46,12500.0,53.34,53.48,53.2,53.46,12500.0
2015-02-23 15:20:00,53.48,53.51,53.37,53.49,31700.0,53.48,53.51,53.37,53.49,31700.0
2015-02-23 15:30:00,53.46,53.47,53.39,53.47,7300.0,53.46,53.47,53.39,53.47,7300.0
2015-02-23 15:40:00,53.46,53.5,53.43,53.43,6200.0,53.46,53.5,53.43,53.43,6200.0
2015-02-23 15:50:00,53.45,53.64,53.41,53.63,23500.0,53.45,53.64,53.41,53.63,23500.0
2015-02-24 09:30:00,53.58,53.81,53.58,53.62,4600.0,53.58,53.81,53.58,53.62,4600.0
2015-02-24 09:40:00,53.59,53.63,53.29,53.37,6600.0,53.59,53.63,53.29,53.37,6600.0
2015-02-24 09:50:00,53.4,53.46,53.37,53.45,2800.0,53.4,53.46,53.37,53.45,2800.0
2015-02-24 10:00:00,53.44,53.6,53.43,53.55,6500.0,53.44,53.6,53.43,53.55,6500.0
2015-02-24 10:10:00,53.58,53.73,53.53,53.72,6100.0,53.58,53.73,53.53,53.72,6100.0
2015-02-24 10:20:00,53.66,53.73,53.61,53.66,10600.0,53.66,53.73,53.61,53.66,10600.0
2015-02-24 10:30:00,53.68,53.68,53.53,53.61,2300.0,53.68,53.68,53.53,53.61,2300.0
2015-02-24 10:40:00,53.58,53.58,53.45,53.47,3800.0,53.58,53.58,53.45,53.47,3800.0
2015-02-24 10:50:00,53.48,53.64,53.48,53.64,29700.0,53.48,53.64,53.48,53.64,29700.0
2015-02-24 11:00:00,53.66,53.66,53.44,53.47,6800.0,53.66,53.66,53.44,53.47,6800.0
2015-02-24 11:10:00,53.45,53.52,53.43,53.43,5400.0,53.45,53.52,53.43,53.43,5400.0
2015-02-24 11:20:00,53.45,53.64,53.41,53.54,17700.0,53.45,53.64,53.41,53.54,17700.0
2015-02-24 11:30:00,53.56,53.62,53.44,53.62,12500.0,53.56,53.62,53.44,53.62,12500.0
2015-02-24 11:40:00,53.64,53.64,53.53,53.59,4800.0,53.64,53.64,53.53,53.59,4800.0
2015-02-24 11:50:00,53.62,53.66,53.57,53.63,11800.0,53.62,53.66,53.57,53.63,11800.0
2015-02-24 12:00:00,53.58,53.68,53.57,53.68,4300.0,53.58,53.68,53.57,53.68,4300.0
2015-02-24 12:10:00,53.69,53.69,53.58,53.6,5200.0,53.69,53.69,53.58,53.6,5200.0
2015-02-24 12:20:00,53.59,53.59,53.46,53.46,3600.0,53.59,53.59,53.46,53.46,3600.0
2015-02-24 12:30:00,53.47,53.5,53.41,53.48,8200.0,53.47,53.5,53.41,53.48,8200.0
2015-02-24 12:40:00,53.46,53.51,53.43,53.43,5600.0,53.46,53.51,53.43,53.43,5600.0
2015-02-24 12:50:00,53.43,53.43,53.31,53.38,32800.0,53.43,53.43,53.31,53.38,32800.0
2015-02-24 13:00:00,53.35,53.41,53.32,53.36,12100.0,53.35,53.41,53.32,53.36,12100.0
2015-02-24 13:10:00,53.37,53.43,53.32,53.39,12800.0,53.37,53.43,53.32,53.39,12800.0
2015-02-24 13:20:00,53.4,53.42,53.36,53.42,9500.0,53.4,53.42,53.36,53.42,9500.0
2015-02-24 13:30:00,53.42,53.46,53.37,53.42,14100.0,53.42,53.46,53.37,53.42,14100.0
2015-02-24 13:40:00,53.43,53.61,53.43,53.57,9300.0,53.43,53.61,53.43,53.57,9300.0
2015-02-24 13:50:00,53.57,53.58,53.54,53.56,2300.0,53.57,53.58,53.54,53.56,2300.0
2015-02-24 14:00:00,53.56,53.6,53.43,53.51,9000.0,53.56,53.6,53.43,53.51,9000.0
2015-02-24 14:10:00,53.53,53.56,53.48,53.49,3600.0,53.53,53.56,53.48,53.49,3600.0
2015-02-24 14:20:00,53.47,53.54,53.45,53.45,4000.0,53.47,53.54,53.45,53.45,4000.0
2015-02-24 14:30:00,53.45,53.56,53.42,53.56,5000.0,53.45,53.56,53.42,53.56,5000.0
2015-02-24 14:40:00,53.56,53.6,53.56,53.58,5100.0,53.56,53.6,53.56,53.58,5100.0
2015-02-24 14:50:00,53.58,53.63,53.48,53.51,5600.0,53.58,53.63,53.48,53.51,5600.0
2015-02-24 15:00:00,53.49,53.61,53.49,53.6,5400.0,53.49,53.61,53.49,53.6,5400.0
2015-02-24 15:10:00,53.61,53.61,53.44,53.44,4600.0,53.61,53.61,53.44,53.44,4600.0
2015-02-24 15:20:00,53.44,53.49,53.39,53.48,8300.0,53.44,53.49,53.39,53.48,8300.0
2015-02-24 15:30:00,53.45,53.52,53.42,53.49,13600.0,53.45,53.52,53.42,53.49,13600.0
2015-02-24 15:40:00,53.5,53.6,53.44,53.57,18900.0,53.5,53.6,53.44,53.57,18900.0
2015-02-24 15:50:00,53.55,53.59,53.48,53.55,32700.0,53.55,53.59,53.48,53.55,32700.0
2015-02-25 09:30:00,53.7,54.0,53.35,53.75,36200.0,53.7,54.0,53.35,53.75,36200.0
2015-02-25 09:40:00,53.7,53.78,53.61,53.77,15400.0,53.7,53.78,53.61,53.77,15400.0
2015-02-25 09:50:00,53.71,53.89,53.63,53.89,17700.0,53.71,53.89,53.63,53.89,17700.0
2015-02-25 10:00:00,53.84,54.0,53.84,53.96,4600.0,53.84,54.0,53.84,53.96,4600.0
2015-02-25 10:10:00,53.91,54.15,53.87,54.15,41400.0,53.91,54.15,53.87,54.15,41400.0
2015-02-25 10:20:00,54.14,54.5,54.13,54.45,14700.0,54.14,54.5,54.13,54.45,14700.0
2015-02-25 10:30:00,54.44,54.57,54.39,54.5,31800.0,54.44,54.57,54.39,54.5,31800.0
2015-02-25 10:40:00,54.51,54.52,54.41,54.41,13000.0,54.51,54.52,54.41,54.41,13000.0
2015-02-25 10:50:00,54.41,54.48,54.18,54.48,9500.0,54.41,54.48,54.18,54.48,9500.0
2015-02-25 11:00:00,54.49,54.55,54.46,54.48,11500.0,54.49,54.55,54.46,54.48,11500.0
2015-02-25 11:10:00,54.47,54.54,54.46,54.5,56800.0,54.47,54.54,54.46,54.5,56800.0
2015-02-25 11:20:00,54.49,54.52,54.41,54.48,27000.0,54.49,54.52,54.41,54.48,27000.0
2015-02-25 11:30:00,54.47,54.49,54.44,54.44,3500.0,54.47,54.49,54.44,54.44,3500.0
2015-02-25 11:40:00,54.46,54.52,54.42,54.51,75100.0,54.46,54.52,54.42,54.51,75100.0
2015-02-25 11:50:00,54.5,54.52,54.27,54.29,7700.0,54.5,54.52,54.27,54.29,7700.0
2015-02-25 12:00:00,54.34,54.39,54.29,54.31,7000.0,54.34,54.39,54.29,54.31,7000.0
2015-02-25 12:10:00,54.32,54.4,54.3,54.4,5400.0,54.32,54.4,54.3,54.4,5400.0
2015-02-25 12:20:00,54.36,54.46,54.36,54.43,6800.0,54.36,54.46,54.36,54.43,6800.0
2015-02-25 12:30:00,54.42,54.5,54.38,54.4,22800.0,54.42,54.5,54.38,54.4,22800.0
2015-02-25 12:40:00,54.4,54.4,54.34,54.34,3200.0,54.4,54.4,54.34,54.34,3200.0
2015-02-25 12:50:00,54.33,54.36,54.31,54.34,5800.0,54.33,54.36,54.31,54.34,5800.0
2015-02-25 13:00:00,54.33,54.38,54.32,54.37,4100.0,54.33,54.38,54.32,54.37,4100.0
2015-02-25 13:10:00,54.34,54.35,54.31,54.34,3100.0,54.34,54.35,54.31,54.34,3100.0
2015-02-25 13:20:00,54.32,54.35,54.13,54.16,8100.0,54.32,54.35,54.13,54.16,8100.0
2015-02-25 13:30:00,54.17,54.3,54.13,54.23,6600.0,54.17,54.3,54.13,54.23,6600.0
2015-02-25 13:40:00,54.23,54.24,54.07,54.1,4700.0,54.23,54.24,54.07,54.1,4700.0
2015-02-25 13:50:00,54.08,54.13,54.07,54.09,7200.0,54.08,54.13,54.07,54.09,7200.0
2015-02-25 14:00:00,54.1,54.12,54.04,54.07,12200.0,54.1,54.12,54.04,54.07,12200.0
2015-02-25 14:10:00,54.08,54.19,54.05,54.14,8000.0,54.08,54.19,54.05,54.14,8000.0
2015-02-25 14:20:00,54.14,54.14,53.98,53.99,4500.0,54.14,54.14,53.98,53.99,4500.0
2015-02-25 14:30:00,53.98,54.03,53.93,53.96,14600.0,53.98,54.03,53.93,53.96,14600.0
2015-02-25 14:40:00,53.95,53.97,53.9,53.93,31500.0,53.95,53.97,53.9,53.93,31500.0
2015-02-25 14:50:00,53.94,53.94,53.85,53.9,9800.0,53.94,53.94,53.85,53.9,9800.0
2015-02-25 15:00:00,53.9,53.96,53.84,53.91,68700.0,53.9,53.96,53.84,53.91,68700.0
2015-02-25 15:10:00,53.91,53.96,53.88,53.95,6800.0,53.91,53.96,53.88,53.95,6800.0
2015-02-25 15:20:00,53.94,54.0,53.88,53.92,18000.0,53.94,54.0,53.88,53.92,18000.0
2015-02-25 15:30:00,53.99,54.02,53.96,54.01,6700.0,53.99,54.02,53.96,54.01,6700.0
2015-02-25 15:40:00,54.02,54.22,54.01,54.22,20700.0,54.02,54.22,54.01,54.22,20700.0
2015-02-25 15:50:00,54.19,54.24,54.0,54.06,82700.0,54.19,54.24,54.0,54.06,82700.0
2015-02-26 09:30:00,53.82,54.18,53.81,54.12,7800.0,53.82,54.18,53.81,54.12,7800.0
2015-02-26 09:40:00,54.2,54.2,53.92,54.12,10000.0,54.2,54.2,53.92,54.12,10000.0
2015-02-26 09:50:00,54.15,54.33,54.06,54.28,15900.0,54.15,54.33,54.06,54.28,15900.0
2015-02-26 10:00:00,54.21,54.31,54.2,54.21,3300.0,54.21,54.31,54.2,54.21,3300.0
2015-02-26 10:10:00,54.26,54.29,54.23,54.24,1600.0,54.26,54.29,54.23,54.24,1600.0
2015-02-26 10:20:00,54.28,54.28,54.17,54.25,7600.0,54.28,54.28,54.17,54.25,7600.0
2015-02-26 10:30:00,54.23,54.25,54.18,54.25,6600.0,54.23,54.25,54.18,54.25,6600.0
2015-02-26 10:40:00,54.22,54.22,54.11,54.15,4800.0,54.22,54.22,54.11,54.15,4800.0
2015-02-26 10:50:00,54.15,54.3,54.11,54.3,13000.0,54.15,54.3,54.11,54.3,13000.0
2015-02-26 11:00:00,54.3,54.32,54.12,54.17,15200.0,54.3,54.32,54.12,54.17,15200.0
2015-02-26 11:10:00,54.2,54.53,54.18,54.4,44200.0,54.2,54.53,54.18,54.4,44200.0
2015-02-26 11:20:00,54.4,54.46,54.31,54.43,16600.0,54.4,54.46,54.31,54.43,16600.0
2015-02-26 11:30:00,54.39,54.43,54.37,54.41,12700.0,54.39,54.43,54.37,54.41,12700.0
2015-02-26 11:40:00,54.37,54.44,54.35,54.4,13800.0,54.37,54.44,54.35,54.4,13800.0
2015-02-26 11:50:00,54.4,54.6,54.31,54.6,41700.0,54.4,54.6,54.31,54.6,41700.0
2015-02-26 12:00:00,54.6,54.78,54.58,54.73,12400.0,54.6,54.78,54.58,54.73,12400.0
2015-02-26 12:10:00,54.71,54.73,54.61,54.72,10900.0,54.71,54.73,54.61,54.72,10900.0
2015-02-26 12:20:00,54.7,54.72,54.63,54.66,3000.0,54.7,54.72,54.63,54.66,3000.0
2015-02-26 12:30:00,54.64,54.64,54.41,54.53,26000.0,54.64,54.64,54.41,54.53,26000.0
2015-02-26 12:40:00,54.5,54.58,54.44,54.52,9200.0,54.5,54.58,54.44,54.52,9200.0
2015-02-26 12:50:00,54.53,54.54,54.44,54.5,8600.0,54.53,54.54,54.44,54.5,8600.0
2015-02-26 13:00:00,54.5,54.52,54.36,54.37,7200.0,54.5,54.52,54.36,54.37,7200.0
2015-02-26 13:10:00,54.37,54.57,54.34,54.55,18500.0,54.37,54.57,54.34,54.55,18500.0
2015-02-26 13:20:00,54.55,54.56,54.45,54.45,11900.0,54.55,54.56,54.45,54.45,11900.0
2015-02-26 13:30:00,54.47,54.62,54.45,54.51,35000.0,54.47,54.62,54.45,54.51,35000.0
2015-02-26 13:40:00,54.55,54.55,54.35,54.38,9700.0,54.55,54.55,54.35,54.38,9700.0
2015-02-26 13:50:00,54.36,54.54,54.35,54.5,19200.0,54.36,54.54,54.35,54.5,19200.0
2015-02-26 14:00:00,54.49,54.51,54.43,54.45,10100.0,54.49,54.51,54.43,54.45,10100.0
2015-02-26 14:10:00,54.5,54.5,54.42,54.45,16900.0,54.5,54.5,54.42,54.45,16900.0
2015-02-26 14:20:00,54.45,54.46,54.3,54.37,14100.0,54.45,54.46,54.3,54.37,14100.0
2015-02-26 14:30:00,54.33,54.35,54.12,54.2,30600.0,54.33,54.35,54.12,54.2,30600.0
2015-02-26 14:40:00,54.22,54.24,54.11,54.14,12100.0,54.22,54.24,54.11,54.14,12100.0
2015-02-26 14:50:00,54.12,54.33,54.1,54.26,24600.0,54.12,54.33,54.1,54.26,24600.0
2015-02-26 15:00:00,54.25,54.28,54.21,54.25,21400.0,54.25,54.28,54.21,54.25,21400.0
2015-02-26 15:10:00,54.24,54.34,54.24,54.32,26400.0,54.24,54.34,54.24,54.32,26400.0
2015-02-26 15:20:00,54.32,54.35,54.24,54.28,26100.0,54.32,54.35,54.24,54.28,26100.0
2015-02-26 15:30:00,54.27,54.28,54.17,54.21,51200.0,54.27,54.28,54.17,54.21,51200.0
2015-02-26 15:40:00,54.2,54.38,54.2,54.36,53100.0,54.2,54.38,54.2,54.36,53100.0
2015-02-26 15:50:00,54.35,54.5,54.3,54.48,110700.0,54.35,54.5,54.3,54.48,110700.0
2015-02-27 09:30:00,54.69,55.19,54.44,55.04,28100.0,54.69,55.19,54.44,55.04,28100.0
2015-02-27 09:40:00,55.0,55.3,55.0,55.23,19900.0,55.0,55.3,55.0,55.23,19900.0
2015-02-27 09:50:00,55.2,55.23,55.11,55.16,59800.0,55.2,55.23,55.11,55.16,59800.0
2015-02-27 10:00:00,55.1,55.16,54.95,55.13,17000.0,55.1,55.16,54.95,55.13,17000.0
2015-02-27 10:10:00,55.17,55.35,55.17,55.26,24100.0,55.17,55.35,55.17,55.26,24100.0
2015-02-27 10:20:00,55.29,55.52,55.28,55.5,16600.0,55.29,55.52,55.28,55.5,16600.0
2015-02-27 10:30:00,55.55,55.71,55.54,55.57,14200.0,55.55,55.71,55.54,55.57,14200.0
2015-02-27 10:40:00,55.52,55.7,55.52,55.66,10500.0,55.52,55.7,55.52,55.66,10500.0
2015-02-27 10:50:00,55.65,56.01,55.65,55.97,55100.0,55.65,56.01,55.65,55.97,55100.0
2015-02-27 11:00:00,55.99,56.07,55.95,56.04,20700.0,55.99,56.07,55.95,56.04,20700.0
2015-02-27 11:10:00,56.01,56.04,55.79,55.8,26900.0,56.01,56.04,55.79,55.8,26900.0
2015-02-27 11:20:00,55.8,55.83,55.52,55.57,11900.0,55.8,55.83,55.52,55.57,11900.0
2015-02-27 11:30:00,55.56,55.66,55.56,55.65,2500.0,55.56,55.66,55.56,55.65,2500.0
2015-02-27 11:40:00,55.62,55.8,55.62,55.7,6400.0,55.62,55.8,55.62,55.7,6400.0
2015-02-27 11:50:00,55.7,55.83,55.68,55.82,11500.0,55.7,55.83,55.68,55.82,11500.0
2015-02-27 12:00:00,55.8,55.8,55.68,55.68,3700.0,55.8,55.8,55.68,55.68,3700.0
2015-02-27 12:10:00,55.7,55.72,55.68,55.7,4000.0,55.7,55.72,55.68,55.7,4000.0
2015-02-27 12:20:00,55.68,55.81,55.68,55.77,4800.0,55.68,55.81,55.68,55.77,4800.0
2015-02-27 12:30:00,55.76,55.78,55.67,55.7,4000.0,55.76,55.78,55.67,55.7,4000.0
2015-02-27 12:40:00,55.68,55.74,55.64,55.64,6700.0,55.68,55.74,55.64,55.64,6700.0
2015-02-27 12:50:00,55.64,55.66,55.51,55.55,4200.0,55.64,55.66,55.51,55.55,4200.0
2015-02-27 13:00:00,55.55,55.57,55.45,55.53,10700.0,55.55,55.57,55.45,55.53,10700.0
2015-02-27 13:10:00,55.52,55.54,55.46,55.53,3700.0,55.52,55.54,55.46,55.53,3700.0
2015-02-27 13:20:00,55.53,55.59,55.52,55.58,2200.0,55.53,55.59,55.52,55.58,2200.0
2015-02-27 13:30:00,55.56,55.56,55.43,55.45,4300.0,55.56,55.56,55.43,55.45,4300.0
2015-02-27 13:40:00,55.48,55.59,55.37,55.58,11100.0,55.48,55.59,55.37,55.58,11100.0
2015-02-27 13:50:00,55.57,55.63,55.56,55.63,2500.0,55.57,55.63,55.56,55.63,2500.0
2015-02-27 14:00:00,55.61,55.63,55.54,55.6,3500.0,55.61,55.63,55.54,55.6,3500.0
2015-02-27 14:10:00,55.63,55.63,55.51,55.54,3600.0,55.63,55.63,55.51,55.54,3600.0
2015-02-27 14:20:00,55.51,55.58,55.47,55.56,6700.0,55.51,55.58,55.47,55.56,6700.0
2015-02-27 14:30:00,55.54,55.59,55.53,55.59,14000.0,55.54,55.59,55.53,55.59,14000.0
2015-02-27 14:40:00,55.6,55.64,55.54,55.64,10300.0,55.6,55.64,55.54,55.64,10300.0
2015-02-27 14:50:00,55.64,55.64,55.55,55.57,8000.0,55.64,55.64,55.55,55.57,8000.0
2015-02-27 15:00:00,55.56,55.63,55.52,55.54,22100.0,55.56,55.63,55.52,55.54,22100.0
2015-02-27 15:10:00,55.53,55.56,55.36,55.36,12600.0,55.53,55.56,55.36,55.36,12600.0
2015-02-27 15:20:00,55.36,55.42,55.34,55.37,14500.0,55.36,55.42,55.34,55.37,14500.0
2015-02-27 15:30:00,55.37,55.55,55.34,55.51,29500.0,55.37,55.55,55.34,55.51,29500.0
2015-02-27 15:40:00,55.52,55.59,55.42,55.56,49300.0,55.52,55.59,55.42,55.56,49300.0
2015-02-27 15:50:00,55.58,55.62,55.54,55.57,63900.0,55.58,55.62,55.54,55.57,63900.0
2015-03-02 09:30:00,55.63,56.25,55.58,56.18,29600.0,55.63,56.25,55.58,56.18,29600.0
2015-03-02 09:40:00,56.12,56.17,56.0,56.17,21900.0,56.12,56.17,56.0,56.17,21900.0
2015-03-02 09:50:00,56.17,56.42,56.09,56.33,32700.0,56.17,56.42,56.09,56.33,32700.0
2015-03-02 10:00:00,56.31,56.35,56.25,56.33,32600.0,56.31,56.35,56.25,56.33,32600.0
2015-03-02 10:10:00,56.3,56.32,56.2,56.28,17900.0,56.3,56.32,56.2,56.28,17900.0
2015-03-02 10:20:00,56.28,56.3,56.05,56.3,17100.0,56.28,56.3,56.05,56.3,17100.0
2015-03-02 10:30:00,56.3,56.37,56.27,56.28,15700.0,56.3,56.37,56.27,56.28,15700.0
2015-03-02 10:40:00,56.28,56.29,56.17,56.2,7500.0,56.28,56.29,56.17,56.2,7500.0
2015-03-02 10:50:00,56.19,56.23,56.12,56.23,16300.0,56.19,56.23,56.12,56.23,16300.0
2015-03-02 11:00:00,56.22,56.23,56.16,56.19,21900.0,56.22,56.23,56.16,56.19,21900.0
2015-03-02 11:10:00,56.2,56.2,56.08,56.09,20100.0,56.2,56.2,56.08,56.09,20100.0
2015-03-02 11:20:00,56.1,56.11,56.03,56.04,10200.0,56.1,56.11,56.03,56.04,10200.0
2015-03-02 11:30:00,56.04,56.11,56.0,56.03,14500.0,56.04,56.11,56.0,56.03,14500.0
2015-03-02 11:40:00,56.03,56.08,56.02,56.06,15700.0,56.03,56.08,56.02,56.06,15700.0
2015-03-02 11:50:00,56.07,56.24,56.05,56.2,11800.0,56.07,56.24,56.05,56.2,11800.0
2015-03-02 12:00:00,56.2,56.2,56.13,56.14,18700.0,56.2,56.2,56.13,56.14,18700.0
2015-03-02 12:10:00,56.13,56.15,55.99,55.99,17400.0,56.13,56.15,55.99,55.99,17400.0
2015-03-02 12:20:00,55.98,56.02,55.93,56.02,8500.0,55.98,56.02,55.93,56.02,8500.0
2015-03-02 12:30:00,56.02,56.07,56.01,56.06,6400.0,56.02,56.07,56.01,56.06,6400.0
2015-03-02 12:40:00,56.04,56.1,56.01,56.08,9100.0,56.04,56.1,56.01,56.08,9100.0
2015-03-02 12:50:00,56.07,56.09,55.87,55.89,22200.0,56.07,56.09,55.87,55.89,22200.0
2015-03-02 13:00:00,55.89,55.89,55.83,55.84,18200.0,55.89,55.89,55.83,55.84,18200.0
2015-03-02 13:10:00,55.84,56.1,55.79,56.1,21000.0,55.84,56.1,55.79,56.1,21000.0
2015-03-02 13:20:00,56.06,56.21,56.06,56.17,26500.0,56.06,56.21,56.06,56.17,26500.0
2015-03-02 13:30:00,56.18,56.24,56.12,56.12,11000.0,56.18,56.24,56.12,56.12,11000.0
2015-03-02 13:40:00,56.1,56.17,56.08,56.13,18200.0,56.1,56.17,56.08,56.13,18200.0
2015-03-02 13:50:00,56.14,56.15,56.06,56.07,7300.0,56.14,56.15,56.06,56.07,7300.0
2015-03-02 14:00:00,56.09,56.31,56.07,56.17,52000.0,56.09,56.31,56.07,56.17,52000.0
2015-03-02 14:10:00,56.18,56.27,56.15,56.22,12500.0,56.18,56.27,56.15,56.22,12500.0
2015-03-02 14:20:00,56.21,56.26,56.15,56.21,24000.0,56.21,56.26,56.15,56.21,24000.0
2015-03-02 14:30:00,56.22,56.22,56.08,56.13,13900.0,56.22,56.22,56.08,56.13,13900.0
2015-03-02 14:40:00,56.12,56.24,56.12,56.24,17900.0,56.12,56.24,56.12,56.24,17900.0
2015-03-02 14:50:00,56.21,56.28,56.19,56.24,26800.0,56.21,56.28,56.19,56.24,26800.0
2015-03-02 15:00:00,56.24,56.29,56.17,56.17,19100.0,56.24,56.29,56.17,56.17,19100.0
2015-03-02 15:10:00,56.17,56.2,56.1,56.15,54500.0,56.17,56.2,56.1,56.15,54500.0
2015-03-02 15:20:00,56.15,56.17,56.13,56.15,31700.0,56.15,56.17,56.13,56.15,31700.0
2015-03-02 15:30:00,56.15,56.18,56.08,56.09,38500.0,56.15,56.18,56.08,56.09,38500.0
2015-03-02 15:40:00,56.08,56.17,56.07,56.1,61700.0,56.08,56.17,56.07,56.1,61700.0
2015-03-02 15:50:00,56.1,56.24,56.09,56.14,102800.0,56.1,56.24,56.09,56.14,102800.0
2015-03-03 09:30:00,56.25,56.25,55.84,56.1,17000.0,56.25,56.25,55.84,56.1,17000.0
2015-03-03 09:40:00,56.07,56.09,55.54,55.79,28700.0,56.07,56.09,55.54,55.79,28700.0
2015-03-03 09:50:00,55.84,56.05,55.68,55.94,20600.0,55.84,56.05,55.68,55.94,20600.0
2015-03-03 10:00:00,55.92,55.96,55.8,55.8,5900.0,55.92,55.96,55.8,55.8,5900.0
2015-03-03 10:10:00,55.78,56.06,55.75,56.05,17300.0,55.78,56.06,55.75,56.05,17300.0
2015-03-03 10:20:00,56.09,56.09,55.91,55.94,8700.0,56.09,56.09,55.91,55.94,8700.0
2015-03-03 10:30:00,55.95,56.1,55.93,56.1,7700.0,55.95,56.1,55.93,56.1,7700.0
2015-03-03 10:40:00,56.08,56.18,56.02,56.16,26000.0,56.08,56.18,56.02,56.16,26000.0
2015-03-03 10:50:00,56.16,56.16,56.05,56.09,15800.0,56.16,56.16,56.05,56.09,15800.0
2015-03-03 11:00:00,56.09,56.13,56.03,56.12,18500.0,56.09,56.13,56.03,56.12,18500.0
2015-03-03 11:10:00,56.13,56.16,56.03,56.16,9700.0,56.13,56.16,56.03,56.16,9700.0
2015-03-03 11:20:00,56.15,56.18,56.06,56.09,7300.0,56.15,56.18,56.06,56.09,7300.0
2015-03-03 11:30:00,56.07,56.11,56.03,56.06,12700.0,56.07,56.11,56.03,56.06,12700.0
2015-03-03 11:40:00,56.06,56.07,55.95,55.97,13600.0,56.06,56.07,55.95,55.97,13600.0
2015-03-03 11:50:00,55.98,56.01,55.85,55.95,10400.0,55.98,56.01,55.85,55.95,10400.0
2015-03-03 12:00:00,55.93,55.95,55.86,55.86,6600.0,55.93,55.95,55.86,55.86,6600.0
2015-03-03 12:10:00,55.86,55.87,55.84,55.86,1900.0,55.86,55.87,55.84,55.86,1900.0
2015-03-03 12:20:00,55.86,55.94,55.85,55.92,7200.0,55.86,55.94,55.85,55.92,7200.0
2015-03-03 12:30:00,55.9,56.12,55.9,56.1,13300.0,55.9,56.12,55.9,56.1,13300.0
2015-03-03 12:40:00,56.1,56.25,56.1,56.24,3200.0,56.1,56.25,56.1,56.24,3200.0
2015-03-03 12:50:00,56.24,56.36,56.24,56.32,11500.0,56.24,56.36,56.24,56.32,11500.0
2015-03-03 13:00:00,56.32,56.34,56.24,56.3,7000.0,56.32,56.34,56.24,56.3,7000.0
2015-03-03 13:10:00,56.31,56.31,56.16,56.17,3100.0,56.31,56.31,56.16,56.17,3100.0
2015-03-03 13:20:00,56.17,56.3,56.17,56.28,4700.0,56.17,56.3,56.17,56.28,4700.0
2015-03-03 13:30:00,56.28,56.28,56.17,56.2,6000.0,56.28,56.28,56.17,56.2,6000.0
2015-03-03 13:40:00,56.17,56.3,56.17,56.3,4300.0,56.17,56.3,56.17,56.3,4300.0
2015-03-03 13:50:00,56.3,56.42,56.3,56.42,5400.0,56.3,56.42,56.3,56.42,5400.0
2015-03-03 14:00:00,56.39,56.48,56.39,56.47,14700.0,56.39,56.48,56.39,56.47,14700.0
2015-03-03 14:10:00,56.49,56.55,56.33,56.33,6800.0,56.49,56.55,56.33,56.33,6800.0
2015-03-03 14:20:00,56.3,56.32,56.22,56.25,4200.0,56.3,56.32,56.22,56.25,4200.0
2015-03-03 14:30:00,56.24,56.43,56.24,56.35,14000.0,56.24,56.43,56.24,56.35,14000.0
2015-03-03 14:40:00,56.33,56.34,56.08,56.08,4200.0,56.33,56.34,56.08,56.08,4200.0
2015-03-03 14:50:00,56.11,56.27,56.07,56.25,16300.0,56.11,56.27,56.07,56.25,16300.0
2015-03-03 15:00:00,56.24,56.25,56.11,56.14,12000.0,56.24,56.25,56.11,56.14,12000.0
2015-03-03 15:10:00,56.13,56.17,56.11,56.13,30600.0,56.13,56.17,56.11,56.13,30600.0
2015-03-03 15:20:00,56.13,56.13,56.02,56.08,19300.0,56.13,56.13,56.02,56.08,19300.0
2015-03-03 15:30:00,56.09,56.13,55.9,56.05,87200.0,56.09,56.13,55.9,56.05,87200.0
2015-03-03 15:40:00,56.04,56.09,55.89,56.04,67200.0,56.04,56.09,55.89,56.04,67200.0
2015-03-03 15:50:00,56.04,56.09,55.99,56.0,196700.0,56.04,56.09,55.99,56.0,196700.0
2015-03-04 09:30:00,56.36,57.01,56.29,56.53,36600.0,56.36,57.01,56.29,56.53,36600.0
2015-03-04 09:40:00,56.52,56.97,56.52,56.64,75600.0,56.52,56.97,56.52,56.64,75600.0
2015-03-04 09:50:00,56.59,56.61,56.15,56.52,13500.0,56.59,56.61,56.15,56.52,13500.0
2015-03-04 10:00:00,56.47,56.54,56.2,56.21,19500.0,56.47,56.54,56.2,56.21,19500.0
2015-03-04 10:10:00,56.21,56.38,56.15,56.38,25300.0,56.21,56.38,56.15,56.38,25300.0
2015-03-04 10:20:00,56.36,56.46,56.36,56.42,14800.0,56.36,56.46,56.36,56.42,14800.0
2015-03-04 10:30:00,56.42,56.69,56.42,56.58,10900.0,56.42,56.69,56.42,56.58,10900.0
2015-03-04 10:40:00,56.56,56.7,56.52,56.62,17600.0,56.56,56.7,56.52,56.62,17600.0
2015-03-04 10:50:00,56.58,56.69,56.57,56.68,4700.0,56.58,56.69,56.57,56.68,4700.0
2015-03-04 11:00:00,56.69,57.05,56.69,57.03,16500.0,56.69,57.05,56.69,57.03,16500.0
2015-03-04 11:10:00,57.07,57.19,57.06,57.08,12900.0,57.07,57.19,57.06,57.08,12900.0
2015-03-04 11:20:00,57.08,57.1,56.92,56.97,10700.0,57.08,57.1,56.92,56.97,10700.0
2015-03-04 11:30:00,56.96,57.01,56.88,57.0,13100.0,56.96,57.01,56.88,57.0,13100.0
2015-03-04 11:40:00,57.01,57.01,56.8,56.91,14100.0,57.01,57.01,56.8,56.91,14100.0
2015-03-04 11:50:00,56.92,56.92,56.75,56.82,20700.0,56.92,56.92,56.75,56.82,20700.0
2015-03-04 12:00:00,56.82,56.9,56.8,56.9,19100.0,56.82,56.9,56.8,56.9,19100.0
2015-03-04 12:10:00,56.9,56.94,56.88,56.89,12600.0,56.9,56.94,56.88,56.89,12600.0
2015-03-04 12:20:00,56.87,56.93,56.85,56.92,25200.0,56.87,56.93,56.85,56.92,25200.0
2015-03-04 12:30:00,56.96,57.11,56.95,57.06,13300.0,56.96,57.11,56.95,57.06,13300.0
2015-03-04 12:40:00,57.05,57.07,57.02,57.03,3800.0,57.05,57.07,57.02,57.03,3800.0
2015-03-04 12:50:00,57.03,57.04,56.86,56.87,13300.0,57.03,57.04,56.86,56.87,13300.0
2015-03-04 13:00:00,56.88,57.03,56.88,56.98,6400.0,56.88,57.03,56.88,56.98,6400.0
2015-03-04 13:10:00,56.96,56.99,56.9,56.9,45100.0,56.96,56.99,56.9,56.9,45100.0
2015-03-04 13:20:00,56.88,56.89,56.8,56.84,9700.0,56.88,56.89,56.8,56.84,9700.0
2015-03-04 13:30:00,56.8,56.96,56.76,56.96,8700.0,56.8,56.96,56.76,56.96,8700.0
2015-03-04 13:40:00,56.95,57.0,56.89,56.98,10100.0,56.95,57.0,56.89,56.98,10100.0
2015-03-04 13:50:00,56.98,56.99,56.9,56.92,9000.0,56.98,56.99,56.9,56.92,9000.0
2015-03-04 14:00:00,56.91,56.96,56.84,56.86,19800.0,56.91,56.96,56.84,56.86,19800.0
2015-03-04 14:10:00,56.88,56.93,56.84,56.88,14900.0,56.88,56.93,56.84,56.88,14900.0
2015-03-04 14:20:00,56.87,56.91,56.84,56.85,16800.0,56.87,56.91,56.84,56.85,16800.0
2015-03-04 14:30:00,56.86,56.89,56.85,56.85,13800.0,56.86,56.89,56.85,56.85,13800.0
2015-03-04 14:40:00,56.87,56.91,56.85,56.85,13800.0,56.87,56.91,56.85,56.85,13800.0
2015-03-04 14:50:00,56.85,56.85,56.68,56.69,27800.0,56.85,56.85,56.68,56.69,27800.0
2015-03-04 15:00:00,56.72,56.82,56.68,56.75,29300.0,56.72,56.82,56.68,56.75,29300.0
2015-03-04 15:10:00,56.75,56.81,56.74,56.76,14200.0,56.75,56.81,56.74,56.76,14200.0
2015-03-04 15:20:00,56.75,56.78,56.65,56.65,29400.0,56.75,56.78,56.65,56.65,29400.0
2015-03-04 15:30:00,56.64,56.68,56.61,56.64,22700.0,56.64,56.68,56.61,56.64,22700.0
2015-03-04 15:40:00,56.64,56.66,56.57,56.65,37500.0,56.64,56.66,56.57,56.65,37500.0
2015-03-04 15:50:00,56.65,56.81,56.65,56.75,61100.0,56.65,56.81,56.65,56.75,61100.0
2015-03-05 09:30:00,56.75,57.1,56.56,56.95,12800.0,56.75,57.1,56.56,56.95,12800.0
2015-03-05 09:40:00,56.96,56.96,56.6,56.69,14000.0,56.96,56.96,56.6,56.69,14000.0
2015-03-05 09:50:00,56.7,56.82,56.48,56.51,26500.0,56.7,56.82,56.48,56.51,26500.0
2015-03-05 10:00:00,56.52,56.78,56.52,56.72,12600.0,56.52,56.78,56.52,56.72,12600.0
2015-03-05 10:10:00,56.7,56.83,56.7,56.81,7100.0,56.7,56.83,56.7,56.81,7100.0
2015-03-05 10:20:00,56.82,56.98,56.82,56.94,10400.0,56.82,56.98,56.82,56.94,10400.0
2015-03-05 10:30:00,56.92,56.92,56.67,56.67,8700.0,56.92,56.92,56.67,56.67,8700.0
2015-03-05 10:40:00,56.69,56.96,56.67,56.84,21000.0,56.69,56.96,56.67,56.84,21000.0
2015-03-05 10:50:00,56.87,56.94,56.82,56.86,14100.0,56.87,56.94,56.82,56.86,14100.0
2015-03-05 11:00:00,56.86,56.92,56.72,56.84,11000.0,56.86,56.92,56.72,56.84,11000.0
2015-03-05 11:10:00,56.84,56.85,56.74,56.75,5800.0,56.84,56.85,56.74,56.75,5800.0
2015-03-05 11:20:00,56.78,56.95,56.78,56.95,7600.0,56.78,56.95,56.78,56.95,7600.0
2015-03-05 11:30:00,56.95,57.19,56.95,57.19,11800.0,56.95,57.19,56.95,57.19,11800.0
2015-03-05 11:40:00,57.16,57.16,56.95,56.98,9600.0,57.16,57.16,56.95,56.98,9600.0
2015-03-05 11:50:00,57.0,57.0,56.9,56.94,7600.0,57.0,57.0,56.9,56.94,7600.0
2015-03-05 12:00:00,56.95,56.96,56.75,56.79,13600.0,56.95,56.96,56.75,56.79,13600.0
2015-03-05 12:10:00,56.78,56.81,56.62,56.68,10700.0,56.78,56.81,56.62,56.68,10700.0
2015-03-05 12:20:00,56.66,56.8,56.66,56.77,13700.0,56.66,56.8,56.66,56.77,13700.0
2015-03-05 12:30:00,56.76,56.8,56.7,56.73,6800.0,56.76,56.8,56.7,56.73,6800.0
2015-03-05 12:40:00,56.74,56.75,56.65,56.71,5200.0,56.74,56.75,56.65,56.71,5200.0
2015-03-05 12:50:00,56.71,56.75,56.67,56.71,9800.0,56.71,56.75,56.67,56.71,9800.0
2015-03-05 13:00:00,56.71,56.84,56.71,56.78,13900.0,56.71,56.84,56.71,56.78,13900.0
2015-03-05 13:10:00,56.75,56.86,56.67,56.8,7000.0,56.75,56.86,56.67,56.8,7000.0
2015-03-05 13:20:00,56.8,56.95,56.75,56.89,9700.0,56.8,56.95,56.75,56.89,9700.0
2015-03-05 13:30:00,56.89,56.92,56.84,56.9,5400.0,56.89,56.92,56.84,56.9,5400.0
2015-03-05 13:40:00,56.94,56.97,56.84,56.84,7200.0,56.94,56.97,56.84,56.84,7200.0
2015-03-05 13:50:00,56.83,56.83,56.68,56.69,7500.0,56.83,56.83,56.68,56.69,7500.0
2015-03-05 14:00:00,56.66,56.84,56.64,56.8,14300.0,56.66,56.84,56.64,56.8,14300.0
2015-03-05 14:10:00,56.8,56.8,56.66,56.79,33400.0,56.8,56.8,56.66,56.79,33400.0
2015-03-05 14:20:00,56.76,56.86,56.72,56.85,23700.0,56.76,56.86,56.72,56.85,23700.0
2015-03-05 14:30:00,56.85,56.85,56.76,56.79,24700.0,56.85,56.85,56.76,56.79,24700.0
2015-03-05 14:40:00,56.79,56.85,56.72,56.8,24200.0,56.79,56.85,56.72,56.8,24200.0
2015-03-05 14:50:00,56.8,56.83,56.7,56.76,9800.0,56.8,56.83,56.7,56.76,9800.0
2015-03-05 15:00:00,56.8,56.8,56.71,56.73,5600.0,56.8,56.8,56.71,56.73,5600.0
2015-03-05 15:10:00,56.72,56.78,56.66,56.75,31400.0,56.72,56.78,56.66,56.75,31400.0
2015-03-05 15:20:00,56.74,56.75,56.69,56.73,15000.0,56.74,56.75,56.69,56.73,15000.0
2015-03-05 15:30:00,56.73,56.74,56.65,56.68,20100.0,56.73,56.74,56.65,56.68,20100.0
2015-03-05 15:40:00,56.68,56.83,56.67,56.76,44300.0,56.68,56.83,56.67,56.76,44300.0
2015-03-05 15:50:00,56.77,56.78,56.61,56.65,89100.0,56.77,56.78,56.61,56.65,89100.0
2015-03-06 09:30:00,56.44,56.8,56.15,56.42,13700.0,56.44,56.8,56.15,56.42,13700.0
2015-03-06 09:40:00,56.38,56.71,56.38,56.62,81200.0,56.38,56.71,56.38,56.62,81200.0
2015-03-06 09:50:00,56.6,56.97,56.49,56.87,24900.0,56.6,56.97,56.49,56.87,24900.0
2015-03-06 10:00:00,56.89,56.94,56.79,56.79,7300.0,56.89,56.94,56.79,56.79,7300.0
2015-03-06 10:10:00,56.76,56.85,56.64,56.74,12400.0,56.76,56.85,56.64,56.74,12400.0
2015-03-06 10:20:00,56.72,56.97,56.65,56.97,18500.0,56.72,56.97,56.65,56.97,18500.0
2015-03-06 10:30:00,56.97,57.05,56.93,56.97,6500.0,56.97,57.05,56.93,56.97,6500.0
2015-03-06 10:40:00,56.98,57.03,56.9,57.0,5500.0,56.98,57.03,56.9,57.0,5500.0
2015-03-06 10:50:00,57.0,57.08,56.94,57.04,8000.0,57.0,57.08,56.94,57.04,8000.0
2015-03-06 11:00:00,57.05,57.09,56.9,56.95,10000.0,57.05,57.09,56.9,56.95,10000.0
2015-03-06 11:10:00,56.96,56.99,56.83,56.91,14300.0,56.96,56.99,56.83,56.91,14300.0
2015-03-06 11:20:00,56.94,57.0,56.83,56.83,10000.0,56.94,57.0,56.83,56.83,10000.0
2015-03-06 11:30:00,56.83,56.93,56.76,56.88,9500.0,56.83,56.93,56.76,56.88,9500.0
2015-03-06 11:40:00,56.87,56.88,56.7,56.75,6900.0,56.87,56.88,56.7,56.75,6900.0
2015-03-06 11:50:00,56.74,56.79,56.57,56.62,8300.0,56.74,56.79,56.57,56.62,8300.0
2015-03-06 12:00:00,56.65,56.76,56.65,56.75,3200.0,56.65,56.76,56.65,56.75,3200.0
2015-03-06 12:10:00,56.71,56.74,56.54,56.6,10100.0,56.71,56.74,56.54,56.6,10100.0
2015-03-06 12:20:00,56.6,56.69,56.53,56.65,48500.0,56.6,56.69,56.53,56.65,48500.0
2015-03-06 12:30:00,56.69,56.69,56.58,56.69,10800.0,56.69,56.69,56.58,56.69,10800.0
2015-03-06 12:40:00,56.68,56.71,56.62,56.68,7200.0,56.68,56.71,56.62,56.68,7200.0
2015-03-06 12:50:00,56.65,56.66,56.53,56.61,8000.0,56.65,56.66,56.53,56.61,8000.0
2015-03-06 13:00:00,56.61,56.71,56.54,56.54,6900.0,56.61,56.71,56.54,56.54,6900.0
2015-03-06 13:10:00,56.61,56.64,56.53,56.53,18100.0,56.61,56.64,56.53,56.53,18100.0
2015-03-06 13:20:00,56.55,56.57,56.43,56.49,8900.0,56.55,56.57,56.43,56.49,8900.0
2015-03-06 13:30:00,56.47,56.47,56.33,56.37,7300.0,56.47,56.47,56.33,56.37,7300.0
2015-03-06 13:40:00,56.36,56.41,56.31,56.41,8700.0,56.36,56.41,56.31,56.41,8700.0
2015-03-06 13:50:00,56.41,56.51,56.41,56.41,7600.0,56.41,56.51,56.41,56.41,7600.0
2015-03-06 14:00:00,56.43,56.43,56.3,56.35,8000.0,56.43,56.43,56.3,56.35,8000.0
2015-03-06 14:10:00,56.39,56.44,56.33,56.38,8700.0,56.39,56.44,56.33,56.38,8700.0
2015-03-06 14:20:00,56.36,56.36,56.25,56.25,13500.0,56.36,56.36,56.25,56.25,13500.0
2015-03-06 14:30:00,56.27,56.36,56.27,56.33,5200.0,56.27,56.36,56.27,56.33,5200.0
2015-03-06 14:40:00,56.34,56.34,56.21,56.21,20900.0,56.34,56.34,56.21,56.21,20900.0
2015-03-06 14:50:00,56.24,56.25,56.18,56.23,9600.0,56.24,56.25,56.18,56.23,9600.0
2015-03-06 15:00:00,56.22,56.24,56.17,56.24,13400.0,56.22,56.24,56.17,56.24,13400.0
2015-03-06 15:10:00,56.23,56.25,56.11,56.17,18300.0,56.23,56.25,56.11,56.17,18300.0
2015-03-06 15:20:00,56.15,56.16,55.76,56.1,66900.0,56.15,56.16,55.76,56.1,66900.0
2015-03-06 15:30:00,56.1,56.29,56.1,56.29,13400.0,56.1,56.29,56.1,56.29,13400.0
2015-03-06 15:40:00,56.28,56.29,56.08,56.2,20500.0,56.28,56.29,56.08,56.2,20500.0
2015-03-06 15:50:00,56.21,56.25,56.09,56.16,59400.0,56.21,56.25,56.09,56.16,59400.0
2015-03-09 09:30:00,56.45,56.48,55.81,56.05,49900.0,56.45,56.48,55.81,56.05,49900.0
2015-03-09 09:40:00,56.02,56.24,55.9,56.02,6200.0,56.02,56.24,55.9,56.02,6200.0
2015-03-09 09:50:00,56.01,56.16,55.93,56.16,4600.0,56.01,56.16,55.93,56.16,4600.0
2015-03-09 10:00:00,56.17,56.17,56.01,56.08,5200.0,56.17,56.17,56.01,56.08,5200.0
2015-03-09 10:10:00,56.06,56.08,55.85,55.94,11600.0,56.06,56.08,55.85,55.94,11600.0
2015-03-09 10:20:00,55.91,55.94,55.85,55.9,5800.0,55.91,55.94,55.85,55.9,5800.0
2015-03-09 10:30:00,55.85,55.93,55.84,55.87,5000.0,55.85,55.93,55.84,55.87,5000.0
2015-03-09 10:40:00,55.9,55.91,55.84,55.88,4800.0,55.9,55.91,55.84,55.88,4800.0
2015-03-09 10:50:00,55.89,55.98,55.86,55.96,8700.0,55.89,55.98,55.86,55.96,8700.0
2015-03-09 11:00:00,55.94,56.07,55.94,56.07,8300.0,55.94,56.07,55.94,56.07,8300.0
2015-03-09 11:10:00,56.05,56.06,55.98,56.06,5400.0,56.05,56.06,55.98,56.06,5400.0
2015-03-09 11:20:00,56.02,56.07,56.01,56.06,3800.0,56.02,56.07,56.01,56.06,3800.0
2015-03-09 11:30:00,56.05,56.09,56.04,56.07,8200.0,56.05,56.09,56.04,56.07,8200.0
2015-03-09 11:40:00,56.04,56.08,56.03,56.06,5200.0,56.04,56.08,56.03,56.06,5200.0
2015-03-09 11:50:00,56.09,56.09,55.99,55.99,8600.0,56.09,56.09,55.99,55.99,8600.0
2015-03-09 12:00:00,56.0,56.07,55.99,56.03,10900.0,56.0,56.07,55.99,56.03,10900.0
2015-03-09 12:10:00,56.03,56.1,55.98,56.03,29000.0,56.03,56.1,55.98,56.03,29000.0
2015-03-09 12:20:00,56.03,56.22,56.03,56.09,8200.0,56.03,56.22,56.03,56.09,8200.0
2015-03-09 12:30:00,56.1,56.1,56.03,56.05,10800.0,56.1,56.1,56.03,56.05,10800.0
2015-03-09 12:40:00,56.04,56.11,56.04,56.06,13800.0,56.04,56.11,56.04,56.06,13800.0
2015-03-09 12:50:00,56.07,56.18,56.05,56.16,3600.0,56.07,56.18,56.05,56.16,3600.0
2015-03-09 13:00:00,56.18,56.33,56.18,56.31,9300.0,56.18,56.33,56.18,56.31,9300.0
2015-03-09 13:10:00,56.31,56.32,56.25,56.28,7200.0,56.31,56.32,56.25,56.28,7200.0
2015-03-09 13:20:00,56.28,56.28,56.23,56.27,6400.0,56.28,56.28,56.23,56.27,6400.0
2015-03-09 13:30:00,56.27,56.35,56.1,56.23,18700.0,56.27,56.35,56.1,56.23,18700.0
2015-03-09 13:40:00,56.25,56.31,56.23,56.27,6000.0,56.25,56.31,56.23,56.27,6000.0
2015-03-09 13:50:00,56.32,56.45,56.3,56.38,9500.0,56.32,56.45,56.3,56.38,9500.0
2015-03-09 14:00:00,56.38,56.38,56.27,56.32,7000.0,56.38,56.38,56.27,56.32,7000.0
2015-03-09 14:10:00,56.33,56.36,56.24,56.26,11300.0,56.33,56.36,56.24,56.26,11300.0
2015-03-09 14:20:00,56.25,56.25,56.12,56.14,10000.0,56.25,56.25,56.12,56.14,10000.0
2015-03-09 14:30:00,56.13,56.18,56.1,56.17,5500.0,56.13,56.18,56.1,56.17,5500.0
2015-03-09 14:40:00,56.17,56.18,56.08,56.13,11000.0,56.17,56.18,56.08,56.13,11000.0
2015-03-09 14:50:00,56.14,56.17,56.09,56.11,9600.0,56.14,56.17,56.09,56.11,9600.0
2015-03-09 15:00:00,56.12,56.28,56.1,56.26,17200.0,56.12,56.28,56.1,56.26,17200.0
2015-03-09 15:10:00,56.26,56.59,56.26,56.58,17400.0,56.26,56.59,56.26,56.58,17400.0
2015-03-09 15:20:00,56.58,56.78,56.54,56.78,31400.0,56.58,56.78,56.54,56.78,31400.0
2015-03-09 15:30:00,56.78,57.0,56.76,56.99,31200.0,56.78,57.0,56.76,56.99,31200.0
2015-03-09 15:40:00,56.98,57.16,56.94,57.13,55300.0,56.98,57.16,56.94,57.13,55300.0
2015-03-09 15:50:00,57.14,57.18,57.07,57.12,61700.0,57.14,57.18,57.07,57.12,61700.0
2015-03-10 09:30:00,56.71,56.75,56.46,56.66,15600.0,56.71,56.75,56.46,56.66,15600.0
2015-03-10 09:40:00,56.66,56.79,56.44,56.64,9600.0,56.66,56.79,56.44,56.64,9600.0
2015-03-10 09:50:00,56.61,56.87,56.54,56.61,18100.0,56.61,56.87,56.54,56.61,18100.0
2015-03-10 10:00:00,56.55,56.55,56.28,56.43,19500.0,56.55,56.55,56.28,56.43,19500.0
2015-03-10 10:10:00,56.43,56.51,56.38,56.5,18200.0,56.43,56.51,56.38,56.5,18200.0
2015-03-10 10:20:00,56.5,56.56,56.34,56.51,23100.0,56.5,56.56,56.34,56.51,23100.0
2015-03-10 10:30:00,56.51,56.58,56.42,56.51,22200.0,56.51,56.58,56.42,56.51,22200.0
2015-03-10 10:40:00,56.5,56.66,56.39,56.66,18800.0,56.5,56.66,56.39,56.66,18800.0
2015-03-10 10:50:00,56.66,56.83,56.62,56.75,15500.0,56.66,56.83,56.62,56.75,15500.0
2015-03-10 11:00:00,56.76,56.82,56.62,56.69,10600.0,56.76,56.82,56.62,56.69,10600.0
2015-03-10 11:10:00,56.69,56.72,56.63,56.67,10500.0,56.69,56.72,56.63,56.67,10500.0
2015-03-10 11:20:00,56.69,56.71,56.64,56.67,12100.0,56.69,56.71,56.64,56.67,12100.0
2015-03-10 11:30:00,56.66,56.68,56.63,56.65,9000.0,56.66,56.68,56.63,56.65,9000.0
2015-03-10 11:40:00,56.66,56.68,56.45,56.53,20800.0,56.66,56.68,56.45,56.53,20800.0
2015-03-10 11:50:00,56.51,56.57,56.47,56.53,31500.0,56.51,56.57,56.47,56.53,31500.0
2015-03-10 12:00:00,56.55,56.69,56.55,56.67,6100.0,56.55,56.69,56.55,56.67,6100.0
2015-03-10 12:10:00,56.68,56.7,56.56,56.56,9500.0,56.68,56.7,56.56,56.56,9500.0
2015-03-10 12:20:00,56.56,56.64,56.54,56.59,10600.0,56.56,56.64,56.54,56.59,10600.0
2015-03-10 12:30:00,56.58,56.63,56.57,56.61,9500.0,56.58,56.63,56.57,56.61,9500.0
2015-03-10 12:40:00,56.59,56.63,56.55,56.55,10000.0,56.59,56.63,56.55,56.55,10000.0
2015-03-10 12:50:00,56.55,56.63,56.55,56.56,8200.0,56.55,56.63,56.55,56.56,8200.0
2015-03-10 13:00:00,56.59,56.78,56.57,56.78,9500.0,56.59,56.78,56.57,56.78,9500.0
2015-03-10 13:10:00,56.78,57.03,56.75,57.0,13000.0,56.78,57.03,56.75,57.0,13000.0
2015-03-10 13:20:00,57.01,57.02,56.94,56.98,23500.0,57.01,57.02,56.94,56.98,23500.0
2015-03-10 13:30:00,56.98,57.02,56.82,56.85,11300.0,56.98,57.02,56.82,56.85,11300.0
2015-03-10 13:40:00,56.85,56.87,56.84,56.85,10200.0,56.85,56.87,56.84,56.85,10200.0
2015-03-10 13:50:00,56.84,56.87,56.77,56.8,17000.0,56.84,56.87,56.77,56.8,17000.0
2015-03-10 14:00:00,56.8,57.0,56.8,57.0,18000.0,56.8,57.0,56.8,57.0,18000.0
2015-03-10 14:10:00,57.0,57.06,56.9,56.91,18500.0,57.0,57.06,56.9,56.91,18500.0
2015-03-10 14:20:00,56.9,57.01,56.89,57.01,10200.0,56.9,57.01,56.89,57.01,10200.0
2015-03-10 14:30:00,57.01,57.06,56.94,56.96,15600.0,57.01,57.06,56.94,56.96,15600.0
2015-03-10 14:40:00,56.97,57.22,56.95,57.09,19000.0,56.97,57.22,56.95,57.09,19000.0
2015-03-10 14:50:00,57.1,57.19,57.0,57.02,13700.0,57.1,57.19,57.0,57.02,13700.0
2015-03-10 15:00:00,57.03,57.17,57.03,57.13,21200.0,57.03,57.17,57.03,57.13,21200.0
2015-03-10 15:10:00,57.13,57.35,57.1,57.31,24300.0,57.13,57.35,57.1,57.31,24300.0
2015-03-10 15:20:00,57.29,57.37,57.2,57.26,20600.0,57.29,57.37,57.2,57.26,20600.0
2015-03-10 15:30:00,57.24,57.26,57.12,57.12,17300.0,57.24,57.26,57.12,57.12,17300.0
2015-03-10 15:40:00,57.13,57.19,57.07,57.15,37900.0,57.13,57.19,57.07,57.15,37900.0
2015-03-10 15:50:00,57.16,57.22,57.11,57.17,55400.0,57.16,57.22,57.11,57.17,55400.0
2015-03-11 09:30:00,57.22,57.56,57.16,57.56,11300.0,57.22,57.56,57.16,57.56,11300.0
2015-03-11 09:40:00,57.49,57.49,57.05,57.16,33200.0,57.49,57.49,57.05,57.16,33200.0
2015-03-11 09:50:00,57.16,57.29,57.1,57.29,4600.0,57.16,57.29,57.1,57.29,4600.0
2015-03-11 10:00:00,57.25,57.3,57.21,57.23,11300.0,57.25,57.3,57.21,57.23,11300.0
2015-03-11 10:10:00,57.24,57.41,57.2,57.36,13200.0,57.24,57.41,57.2,57.36,13200.0
2015-03-11 10:20:00,57.31,57.31,56.94,57.02,26000.0,57.31,57.31,56.94,57.02,26000.0
2015-03-11 10:30:00,57.04,57.07,56.95,56.99,11200.0,57.04,57.07,56.95,56.99,11200.0
2015-03-11 10:40:00,56.96,57.0,56.77,56.82,11600.0,56.96,57.0,56.77,56.82,11600.0
2015-03-11 10:50:00,56.83,57.01,56.82,56.94,4900.0,56.83,57.01,56.82,56.94,4900.0
2015-03-11 11:00:00,56.94,57.07,56.92,57.03,7000.0,56.94,57.07,56.92,57.03,7000.0
2015-03-11 11:10:00,57.03,57.17,57.03,57.04,13300.0,57.03,57.17,57.03,57.04,13300.0
2015-03-11 11:20:00,57.03,57.14,57.0,57.08,7200.0,57.03,57.14,57.0,57.08,7200.0
2015-03-11 11:30:00,57.08,57.25,57.08,57.18,8300.0,57.08,57.25,57.08,57.18,8300.0
2015-03-11 11:40:00,57.16,57.19,57.01,57.1,5900.0,57.16,57.19,57.01,57.1,5900.0
2015-03-11 11:50:00,57.16,57.25,57.08,57.21,8600.0,57.16,57.25,57.08,57.21,8600.0
2015-03-11 12:00:00,57.15,57.26,57.15,57.19,8300.0,57.15,57.26,57.15,57.19,8300.0
2015-03-11 12:10:00,57.2,57.23,57.06,57.06,4000.0,57.2,57.23,57.06,57.06,4000.0
2015-03-11 12:20:00,57.07,57.07,57.0,57.05,10600.0,57.07,57.07,57.0,57.05,10600.0
2015-03-11 12:30:00,57.07,57.16,57.02,57.07,11600.0,57.07,57.16,57.02,57.07,11600.0
2015-03-11 12:40:00,57.1,57.1,56.99,57.04,21800.0,57.1,57.1,56.99,57.04,21800.0
2015-03-11 12:50:00,57.06,57.11,56.99,57.02,10000.0,57.06,57.11,56.99,57.02,10000.0
2015-03-11 13:00:00,57.0,57.19,57.0,57.13,3000.0,57.0,57.19,57.0,57.13,3000.0
2015-03-11 13:10:00,57.13,57.19,57.13,57.15,6300.0,57.13,57.19,57.13,57.15,6300.0
2015-03-11 13:20:00,57.15,57.25,57.09,57.09,16000.0,57.15,57.25,57.09,57.09,16000.0
2015-03-11 13:30:00,57.1,57.11,57.01,57.06,9100.0,57.1,57.11,57.01,57.06,9100.0
2015-03-11 13:40:00,57.07,57.1,56.99,57.0,8200.0,57.07,57.1,56.99,57.0,8200.0
2015-03-11 13:50:00,57.0,57.08,57.0,57.02,5200.0,57.0,57.08,57.0,57.02,5200.0
2015-03-11 14:00:00,57.01,57.14,57.0,57.14,5100.0,57.01,57.14,57.0,57.14,5100.0
2015-03-11 14:10:00,57.15,57.24,57.08,57.21,12900.0,57.15,57.24,57.08,57.21,12900.0
2015-03-11 14:20:00,57.22,57.22,57.15,57.17,9300.0,57.22,57.22,57.15,57.17,9300.0
2015-03-11 14:30:00,57.2,57.25,57.13,57.17,9500.0,57.2,57.25,57.13,57.17,9500.0
2015-03-11 14:40:00,57.17,57.17,57.01,57.05,27200.0,57.17,57.17,57.01,57.05,27200.0
2015-03-11 14:50:00,57.08,57.1,57.06,57.06,17800.0,57.08,57.1,57.06,57.06,17800.0
2015-03-11 15:00:00,57.08,57.25,57.05,57.19,16500.0,57.08,57.25,57.05,57.19,16500.0
2015-03-11 15:10:00,57.17,57.27,57.17,57.26,21400.0,57.17,57.27,57.17,57.26,21400.0
2015-03-11 15:20:00,57.26,57.27,57.15,57.15,16800.0,57.26,57.27,57.15,57.15,16800.0
2015-03-11 15:30:00,57.16,57.17,57.07,57.16,24900.0,57.16,57.17,57.07,57.16,24900.0
2015-03-11 15:40:00,57.19,57.3,57.12,57.15,56400.0,57.19,57.3,57.12,57.15,56400.0
2015-03-11 15:50:00,57.17,57.23,57.14,57.17,82800.0,57.17,57.23,57.14,57.17,82800.0
2015-03-12 09:30:00,57.54,57.66,57.27,57.35,37400.0,57.54,57.66,57.27,57.35,37400.0
2015-03-12 09:40:00,57.37,57.68,57.37,57.58,10900.0,57.37,57.68,57.37,57.58,10900.0
2015-03-12 09:50:00,57.66,57.66,57.33,57.33,8800.0,57.66,57.66,57.33,57.33,8800.0
2015-03-12 10:00:00,57.38,57.47,57.32,57.36,18500.0,57.38,57.47,57.32,57.36,18500.0
2015-03-12 10:10:00,57.32,57.32,57.1,57.11,46900.0,57.32,57.32,57.1,57.11,46900.0
2015-03-12 10:20:00,57.11,57.31,57.11,57.26,14200.0,57.11,57.31,57.11,57.26,14200.0
2015-03-12 10:30:00,57.27,57.42,57.24,57.42,9100.0,57.27,57.42,57.24,57.42,9100.0
2015-03-12 10:40:00,57.45,57.55,57.37,57.4,12200.0,57.45,57.55,57.37,57.4,12200.0
2015-03-12 10:50:00,57.37,57.41,57.32,57.41,9000.0,57.37,57.41,57.32,57.41,9000.0
2015-03-12 11:00:00,57.43,57.45,57.39,57.42,6700.0,57.43,57.45,57.39,57.42,6700.0
2015-03-12 11:10:00,57.43,57.46,57.36,57.39,16600.0,57.43,57.46,57.36,57.39,16600.0
2015-03-12 11:20:00,57.39,57.44,57.36,57.38,10000.0,57.39,57.44,57.36,57.38,10000.0
2015-03-12 11:30:00,57.37,57.54,57.37,57.53,14800.0,57.37,57.54,57.37,57.53,14800.0
2015-03-12 11:40:00,57.54,57.6,57.46,57.47,11700.0,57.54,57.6,57.46,57.47,11700.0
2015-03-12 11:50:00,57.47,57.55,57.38,57.41,20800.0,57.47,57.55,57.38,57.41,20800.0
2015-03-12 12:00:00,57.42,57.47,57.41,57.45,8300.0,57.42,57.47,57.41,57.45,8300.0
2015-03-12 12:10:00,57.47,57.57,57.45,57.56,5100.0,57.47,57.57,57.45,57.56,5100.0
2015-03-12 12:20:00,57.55,57.57,57.54,57.55,9400.0,57.55,57.57,57.54,57.55,9400.0
2015-03-12 12:30:00,57.56,57.7,57.56,57.7,2800.0,57.56,57.7,57.56,57.7,2800.0
2015-03-12 12:40:00,57.7,57.81,57.68,57.81,4800.0,57.7,57.81,57.68,57.81,4800.0
2015-03-12 12:50:00,57.81,57.88,57.8,57.86,4100.0,57.81,57.88,57.8,57.86,4100.0
2015-03-12 13:00:00,57.87,57.94,57.83,57.94,9300.0,57.87,57.94,57.83,57.94,9300.0
2015-03-12 13:10:00,57.96,58.03,57.9,58.01,17400.0,57.96,58.03,57.9,58.01,17400.0
2015-03-12 13:20:00,58.01,58.01,57.85,57.85,3900.0,58.01,58.01,57.85,57.85,3900.0
2015-03-12 13:30:00,57.8,57.91,57.74,57.9,7500.0,57.8,57.91,57.74,57.9,7500.0
2015-03-12 13:40:00,57.89,57.9,57.81,57.88,8200.0,57.89,57.9,57.81,57.88,8200.0
2015-03-12 13:50:00,57.86,57.9,57.86,57.87,7300.0,57.86,57.9,57.86,57.87,7300.0
2015-03-12 14:00:00,57.87,57.9,57.78,57.88,9700.0,57.87,57.9,57.78,57.88,9700.0
2015-03-12 14:10:00,57.87,57.91,57.83,57.88,16600.0,57.87,57.91,57.83,57.88,16600.0
2015-03-12 14:20:00,57.86,57.9,57.78,57.78,11900.0,57.86,57.9,57.78,57.78,11900.0
2015-03-12 14:30:00,57.8,57.86,57.71,57.75,13700.0,57.8,57.86,57.71,57.75,13700.0
2015-03-12 14:40:00,57.76,57.81,57.46,57.52,26500.0,57.76,57.81,57.46,57.52,26500.0
2015-03-12 14:50:00,57.51,57.72,57.48,57.66,15900.0,57.51,57.72,57.48,57.66,15900.0
2015-03-12 15:00:00,57.65,57.8,57.62,57.69,18000.0,57.65,57.8,57.62,57.69,18000.0
2015-03-12 15:10:00,57.69,57.71,57.62,57.64,18500.0,57.69,57.71,57.62,57.64,18500.0
2015-03-12 15:20:00,57.63,57.66,57.56,57.59,24500.0,57.63,57.66,57.56,57.59,24500.0
2015-03-12 15:30:00,57.6,57.67,57.55,57.65,31600.0,57.6,57.67,57.55,57.65,31600.0
2015-03-12 15:40:00,57.65,57.68,57.58,57.64,37400.0,57.65,57.68,57.58,57.64,37400.0
2015-03-12 15:50:00,57.64,57.67,57.53,57.6,65400.0,57.64,57.67,57.53,57.6,65400.0
2015-03-13 09:30:00,57.79,57.9,57.62,57.86,8100.0,57.79,57.9,57.62,57.86,8100.0
2015-03-13 09:40:00,57.89,57.89,57.68,57.8,34000.0,57.89,57.89,57.68,57.8,34000.0
2015-03-13 09:50:00,57.75,57.8,57.64,57.68,28000.0,57.75,57.8,57.64,57.68,28000.0
2015-03-13 10:00:00,57.71,57.79,57.64,57.68,16700.0,57.71,57.79,57.64,57.68,16700.0
2015-03-13 10:10:00,57.64,57.9,57.62,57.82,69100.0,57.64,57.9,57.62,57.82,69100.0
2015-03-13 10:20:00,57.83,57.99,57.77,57.8,24300.0,57.83,57.99,57.77,57.8,24300.0
2015-03-13 10:30:00,57.83,58.15,57.83,58.12,24700.0,57.83,58.15,57.83,58.12,24700.0
2015-03-13 10:40:00,58.12,58.43,58.03,58.38,70100.0,58.12,58.43,58.03,58.38,70100.0
2015-03-13 10:50:00,58.37,58.42,57.96,57.96,13700.0,58.37,58.42,57.96,57.96,13700.0
2015-03-13 11:00:00,57.95,58.16,57.83,58.01,54100.0,57.95,58.16,57.83,58.01,54100.0
2015-03-13 11:10:00,58.05,58.23,58.04,58.22,18600.0,58.05,58.23,58.04,58.22,18600.0
2015-03-13 11:20:00,58.23,58.29,57.95,57.97,37200.0,58.23,58.29,57.95,57.97,37200.0
2015-03-13 11:30:00,57.94,58.07,57.92,57.92,22200.0,57.94,58.07,57.92,57.92,22200.0
2015-03-13 11:40:00,57.92,57.92,57.81,57.85,12100.0,57.92,57.92,57.81,57.85,12100.0
2015-03-13 11:50:00,57.88,58.18,57.88,58.18,9000.0,57.88,58.18,57.88,58.18,9000.0
2015-03-13 12:00:00,58.19,58.19,57.98,58.14,24000.0,58.19,58.19,57.98,58.14,24000.0
2015-03-13 12:10:00,58.14,58.18,57.94,58.16,20100.0,58.14,58.18,57.94,58.16,20100.0
2015-03-13 12:20:00,58.17,58.3,58.13,58.19,9400.0,58.17,58.3,58.13,58.19,9400.0
2015-03-13 12:30:00,58.18,58.3,58.17,58.26,9900.0,58.18,58.3,58.17,58.26,9900.0
2015-03-13 12:40:00,58.27,58.3,58.19,58.3,12400.0,58.27,58.3,58.19,58.3,12400.0
2015-03-13 12:50:00,58.3,58.37,58.24,58.34,17000.0,58.3,58.37,58.24,58.34,17000.0
2015-03-13 13:00:00,58.34,58.49,58.33,58.38,7500.0,58.34,58.49,58.33,58.38,7500.0
2015-03-13 13:10:00,58.38,58.49,58.38,58.49,5900.0,58.38,58.49,58.38,58.49,5900.0
2015-03-13 13:20:00,58.47,58.49,58.24,58.24,9100.0,58.47,58.49,58.24,58.24,9100.0
2015-03-13 13:30:00,58.22,58.28,58.15,58.28,20100.0,58.22,58.28,58.15,58.28,20100.0
2015-03-13 13:40:00,58.29,58.3,58.21,58.24,10100.0,58.29,58.3,58.21,58.24,10100.0
2015-03-13 13:50:00,58.23,58.23,58.02,58.04,11900.0,58.23,58.23,58.02,58.04,11900.0
2015-03-13 14:00:00,58.04,58.04,57.87,57.87,10400.0,58.04,58.04,57.87,57.87,10400.0
2015-03-13 14:10:00,57.86,58.08,57.83,57.97,7400.0,57.86,58.08,57.83,57.97,7400.0
2015-03-13 14:20:00,57.98,58.14,57.96,58.08,13500.0,57.98,58.14,57.96,58.08,13500.0
2015-03-13 14:30:00,58.09,58.1,57.9,57.93,16300.0,58.09,58.1,57.9,57.93,16300.0
2015-03-13 14:40:00,57.89,58.02,57.84,57.89,23800.0,57.89,58.02,57.84,57.89,23800.0
2015-03-13 14:50:00,57.89,57.99,57.85,57.99,10000.0,57.89,57.99,57.85,57.99,10000.0
2015-03-13 15:00:00,57.99,58.04,57.95,58.0,18900.0,57.99,58.04,57.95,58.0,18900.0
2015-03-13 15:10:00,58.04,58.31,58.04,58.3,46700.0,58.04,58.31,58.04,58.3,46700.0
2015-03-13 15:20:00,58.29,58.32,58.24,58.29,23400.0,58.29,58.32,58.24,58.29,23400.0
2015-03-13 15:30:00,58.29,58.53,58.28,58.45,37300.0,58.29,58.53,58.28,58.45,37300.0
2015-03-13 15:40:00,58.45,58.59,58.39,58.55,46400.0,58.45,58.59,58.39,58.55,46400.0
2015-03-13 15:50:00,58.56,58.62,58.41,58.58,86300.0,58.56,58.62,58.41,58.58,86300.0
2015-03-16 09:30:00,58.75,58.98,58.47,58.78,41900.0,58.75,58.98,58.47,58.78,41900.0
2015-03-16 09:40:00,58.8,58.97,58.64,58.9,31400.0,58.8,58.97,58.64,58.9,31400.0
2015-03-16 09:50:00,58.91,59.07,58.78,59.05,39400.0,58.91,59.07,58.78,59.05,39400.0
2015-03-16 10:00:00,59.02,59.18,58.95,59.01,24400.0,59.02,59.18,58.95,59.01,24400.0
2015-03-16 10:10:00,59.02,59.06,58.82,58.83,86900.0,59.02,59.06,58.82,58.83,86900.0
2015-03-16 10:20:00,58.83,58.89,58.72,58.73,24800.0,58.83,58.89,58.72,58.73,24800.0
2015-03-16 10:30:00,58.75,58.83,58.69,58.7,18200.0,58.75,58.83,58.69,58.7,18200.0
2015-03-16 10:40:00,58.66,58.69,58.39,58.46,34100.0,58.66,58.69,58.39,58.46,34100.0
2015-03-16 10:50:00,58.43,58.54,58.41,58.51,21200.0,58.43,58.54,58.41,58.51,21200.0
2015-03-16 11:00:00,58.51,58.6,58.48,58.48,35000.0,58.51,58.6,58.48,58.48,35000.0
2015-03-16 11:10:00,58.48,58.53,58.21,58.31,76800.0,58.48,58.53,58.21,58.31,76800.0
2015-03-16 11:20:00,58.31,58.37,58.14,58.16,52300.0,58.31,58.37,58.14,58.16,52300.0
2015-03-16 11:30:00,58.16,58.26,58.11,58.26,28100.0,58.16,58.26,58.11,58.26,28100.0
2015-03-16 11:40:00,58.26,58.28,58.17,58.19,22300.0,58.26,58.28,58.17,58.19,22300.0
2015-03-16 11:50:00,58.19,58.28,58.1,58.19,60200.0,58.19,58.28,58.1,58.19,60200.0
2015-03-16 12:00:00,58.19,58.25,58.17,58.24,26400.0,58.19,58.25,58.17,58.24,26400.0
2015-03-16 12:10:00,58.23,58.25,58.18,58.21,16000.0,58.23,58.25,58.18,58.21,16000.0
2015-03-16 12:20:00,58.21,58.29,58.2,58.29,15200.0,58.21,58.29,58.2,58.29,15200.0
2015-03-16 12:30:00,58.29,58.42,58.24,58.42,20700.0,58.29,58.42,58.24,58.42,20700.0
2015-03-16 12:40:00,58.42,58.62,58.23,58.28,60600.0,58.42,58.62,58.23,58.28,60600.0
2015-03-16 12:50:00,58.28,58.32,58.09,58.11,60600.0,58.28,58.32,58.09,58.11,60600.0
2015-03-16 13:00:00,58.11,58.22,58.01,58.06,40600.0,58.11,58.22,58.01,58.06,40600.0
2015-03-16 13:10:00,58.08,58.25,57.69,57.89,100700.0,58.08,58.25,57.69,57.89,100700.0
2015-03-16 13:20:00,57.87,58.0,57.87,57.95,35000.0,57.87,58.0,57.87,57.95,35000.0
2015-03-16 13:30:00,57.96,58.02,57.95,58.01,31400.0,57.96,58.02,57.95,58.01,31400.0
2015-03-16 13:40:00,57.98,58.01,57.74,57.77,61800.0,57.98,58.01,57.74,57.77,61800.0
2015-03-16 13:50:00,57.78,57.81,57.7,57.77,49500.0,57.78,57.81,57.7,57.77,49500.0
2015-03-16 14:00:00,57.73,57.75,57.5,57.52,42800.0,57.73,57.75,57.5,57.52,42800.0
2015-03-16 14:10:00,57.52,57.74,57.42,57.53,77300.0,57.52,57.74,57.42,57.53,77300.0
2015-03-16 14:20:00,57.52,57.65,57.45,57.55,39100.0,57.52,57.65,57.45,57.55,39100.0
2015-03-16 14:30:00,57.56,57.59,57.43,57.52,38300.0,57.56,57.59,57.43,57.52,38300.0
2015-03-16 14:40:00,57.5,57.69,57.49,57.57,41400.0,57.5,57.69,57.49,57.57,41400.0
2015-03-16 14:50:00,57.58,57.71,57.45,57.67,47300.0,57.58,57.71,57.45,57.67,47300.0
2015-03-16 15:00:00,57.67,57.8,57.65,57.72,60600.0,57.67,57.8,57.65,57.72,60600.0
2015-03-16 15:10:00,57.72,57.73,57.58,57.6,71400.0,57.72,57.73,57.58,57.6,71400.0
2015-03-16 15:20:00,57.6,57.63,57.51,57.53,77200.0,57.6,57.63,57.51,57.53,77200.0
2015-03-16 15:30:00,57.53,57.57,57.41,57.41,83500.0,57.53,57.57,57.41,57.41,83500.0
2015-03-16 15:40:00,57.42,57.53,57.37,57.51,84800.0,57.42,57.53,57.37,57.51,84800.0
2015-03-16 15:50:00,57.53,57.54,57.28,57.39,190800.0,57.53,57.54,57.28,57.39,190800.0
2015-03-17 09:30:00,58.58,58.91,58.01,58.39,205500.0,58.58,58.91,58.01,58.39,205500.0
2015-03-17 09:40:00,58.41,59.35,58.4,59.26,264700.0,58.41,59.35,58.4,59.26,264700.0
2015-03-17 09:50:00,59.35,59.62,59.11,59.37,157200.0,59.35,59.62,59.11,59.37,157200.0
2015-03-17 10:00:00,59.37,59.78,59.24,59.37,104800.0,59.37,59.78,59.24,59.37,104800.0
2015-03-17 10:10:00,59.29,59.57,59.16,59.32,180900.0,59.29,59.57,59.16,59.32,180900.0
2015-03-17 10:20:00,59.34,59.56,59.2,59.55,66300.0,59.34,59.56,59.2,59.55,66300.0
2015-03-17 10:30:00,59.57,59.72,59.4,59.63,136500.0,59.57,59.72,59.4,59.63,136500.0
2015-03-17 10:40:00,59.61,59.63,59.33,59.46,87000.0,59.61,59.63,59.33,59.46,87000.0
2015-03-17 10:50:00,59.42,59.54,59.35,59.39,52600.0,59.42,59.54,59.35,59.39,52600.0
2015-03-17 11:00:00,59.39,59.39,58.87,59.21,74300.0,59.39,59.39,58.87,59.21,74300.0
2015-03-17 11:10:00,59.19,59.37,58.92,59.12,43400.0,59.19,59.37,58.92,59.12,43400.0
2015-03-17 11:20:00,59.12,59.35,59.11,59.3,42700.0,59.12,59.35,59.11,59.3,42700.0
2015-03-17 11:30:00,59.3,59.4,59.03,59.31,30700.0,59.3,59.4,59.03,59.31,30700.0
2015-03-17 11:40:00,59.33,59.35,58.9,58.9,34800.0,59.33,59.35,58.9,58.9,34800.0
2015-03-17 11:50:00,58.89,59.05,58.69,59.05,51000.0,58.89,59.05,58.69,59.05,51000.0
2015-03-17 12:00:00,59.06,59.06,58.63,58.67,45500.0,59.06,59.06,58.63,58.67,45500.0
2015-03-17 12:10:00,58.69,58.75,58.48,58.58,71100.0,58.69,58.75,58.48,58.58,71100.0
2015-03-17 12:20:00,58.58,58.73,58.51,58.73,27800.0,58.58,58.73,58.51,58.73,27800.0
2015-03-17 12:30:00,58.73,58.76,58.58,58.63,31800.0,58.73,58.76,58.58,58.63,31800.0
2015-03-17 12:40:00,58.65,58.79,58.53,58.73,45000.0,58.65,58.79,58.53,58.73,45000.0
2015-03-17 12:50:00,58.72,58.76,58.54,58.62,46500.0,58.72,58.76,58.54,58.62,46500.0
2015-03-17 13:00:00,58.61,58.74,58.54,58.7,27500.0,58.61,58.74,58.54,58.7,27500.0
2015-03-17 13:10:00,58.71,58.8,58.65,58.74,23600.0,58.71,58.8,58.65,58.74,23600.0
2015-03-17 13:20:00,58.73,58.78,58.66,58.78,31100.0,58.73,58.78,58.66,58.78,31100.0
2015-03-17 13:30:00,58.8,59.45,58.8,59.41,50000.0,58.8,59.45,58.8,59.41,50000.0
2015-03-17 13:40:00,59.41,59.43,58.89,58.9,55700.0,59.41,59.43,58.89,58.9,55700.0
2015-03-17 13:50:00,58.92,58.98,58.67,58.86,35100.0,58.92,58.98,58.67,58.86,35100.0
2015-03-17 14:00:00,58.86,59.18,58.76,58.76,39800.0,58.86,59.18,58.76,58.76,39800.0
2015-03-17 14:10:00,58.77,58.81,58.2,58.34,125100.0,58.77,58.81,58.2,58.34,125100.0
2015-03-17 14:20:00,58.33,58.63,57.73,57.85,157700.0,58.33,58.63,57.73,57.85,157700.0
2015-03-17 14:30:00,57.79,58.28,57.65,57.73,139700.0,57.79,58.28,57.65,57.73,139700.0
2015-03-17 14:40:00,57.73,58.01,57.4,58.0,105900.0,57.73,58.01,57.4,58.0,105900.0
2015-03-17 14:50:00,57.99,58.05,57.69,57.94,72000.0,57.99,58.05,57.69,57.94,72000.0
2015-03-17 15:00:00,57.94,58.05,57.8,57.99,83200.0,57.94,58.05,57.8,57.99,83200.0
2015-03-17 15:10:00,57.98,57.98,57.77,57.8,84700.0,57.98,57.98,57.77,57.8,84700.0
2015-03-17 15:20:00,57.84,57.85,57.51,57.75,148700.0,57.84,57.85,57.51,57.75,148700.0
2015-03-17 15:30:00,57.76,57.94,57.57,57.7,149700.0,57.76,57.94,57.57,57.7,149700.0
2015-03-17 15:40:00,57.73,57.95,57.67,57.86,185700.0,57.73,57.95,57.67,57.86,185700.0
2015-03-17 15:50:00,57.87,58.59,57.85,58.59,311200.0,57.87,58.59,57.85,58.59,311200.0
2015-03-18 09:30:00,59.09,59.44,58.56,59.03,60800.0,59.09,59.44,58.56,59.03,60800.0
2015-03-18 09:40:00,59.02,59.5,59.02,59.41,36400.0,59.02,59.5,59.02,59.41,36400.0
2015-03-18 09:50:00,59.43,59.44,59.13,59.31,37300.0,59.43,59.44,59.13,59.31,37300.0
2015-03-18 10:00:00,59.32,59.49,59.24,59.29,38900.0,59.32,59.49,59.24,59.29,38900.0
2015-03-18 10:10:00,59.29,59.5,59.29,59.45,38700.0,59.29,59.5,59.29,59.45,38700.0
2015-03-18 10:20:00,59.49,59.5,59.34,59.47,34700.0,59.49,59.5,59.34,59.47,34700.0
2015-03-18 10:30:00,59.47,59.6,59.35,59.59,26400.0,59.47,59.6,59.35,59.59,26400.0
2015-03-18 10:40:00,59.59,59.67,59.55,59.62,28100.0,59.59,59.67,59.55,59.62,28100.0
2015-03-18 10:50:00,59.62,59.65,59.31,59.62,32000.0,59.62,59.65,59.31,59.62,32000.0
2015-03-18 11:00:00,59.62,59.68,59.54,59.61,21700.0,59.62,59.68,59.54,59.61,21700.0
2015-03-18 11:10:00,59.63,59.68,59.43,59.43,28100.0,59.63,59.68,59.43,59.43,28100.0
2015-03-18 11:20:00,59.43,59.43,59.14,59.21,49900.0,59.43,59.43,59.14,59.21,49900.0
2015-03-18 11:30:00,59.21,59.46,59.18,59.19,43900.0,59.21,59.46,59.18,59.19,43900.0
2015-03-18 11:40:00,59.17,59.28,58.92,58.94,43600.0,59.17,59.28,58.92,58.94,43600.0
2015-03-18 11:50:00,58.91,59.19,58.91,59.17,30900.0,58.91,59.19,58.91,59.17,30900.0
2015-03-18 12:00:00,59.19,59.25,59.09,59.18,34800.0,59.19,59.25,59.09,59.18,34800.0
2015-03-18 12:10:00,59.2,59.4,59.12,59.21,26900.0,59.2,59.4,59.12,59.21,26900.0
2015-03-18 12:20:00,59.2,59.55,59.19,59.51,26800.0,59.2,59.55,59.19,59.51,26800.0
2015-03-18 12:30:00,59.51,59.71,59.51,59.67,21500.0,59.51,59.71,59.51,59.67,21500.0
2015-03-18 12:40:00,59.66,59.75,59.63,59.73,20700.0,59.66,59.75,59.63,59.73,20700.0
2015-03-18 12:50:00,59.73,59.74,59.49,59.52,16700.0,59.73,59.74,59.49,59.52,16700.0
2015-03-18 13:00:00,59.5,59.63,59.43,59.57,25100.0,59.5,59.63,59.43,59.57,25100.0
2015-03-18 13:10:00,59.57,59.65,59.51,59.56,20600.0,59.57,59.65,59.51,59.56,20600.0
2015-03-18 13:20:00,59.53,59.85,59.53,59.79,30100.0,59.53,59.85,59.53,59.79,30100.0
2015-03-18 13:30:00,59.76,59.78,59.54,59.56,28900.0,59.76,59.78,59.54,59.56,28900.0
2015-03-18 13:40:00,59.57,59.66,59.44,59.52,16900.0,59.57,59.66,59.44,59.52,16900.0
2015-03-18 13:50:00,59.52,59.74,59.48,59.72,20300.0,59.52,59.74,59.48,59.72,20300.0
2015-03-18 14:00:00,59.73,59.85,59.68,59.72,37200.0,59.73,59.85,59.68,59.72,37200.0
2015-03-18 14:10:00,59.74,60.08,59.7,60.01,34300.0,59.74,60.08,59.7,60.01,34300.0
2015-03-18 14:20:00,60.0,60.04,59.67,59.74,52400.0,60.0,60.04,59.67,59.74,52400.0
2015-03-18 14:30:00,59.76,59.82,59.57,59.58,40300.0,59.76,59.82,59.57,59.58,40300.0
2015-03-18 14:40:00,59.56,59.73,59.56,59.65,81100.0,59.56,59.73,59.56,59.65,81100.0
2015-03-18 14:50:00,59.65,59.65,59.34,59.37,63100.0,59.65,59.65,59.34,59.37,63100.0
2015-03-18 15:00:00,59.39,59.67,59.34,59.6,83000.0,59.39,59.67,59.34,59.6,83000.0
2015-03-18 15:10:00,59.59,59.72,59.59,59.66,67100.0,59.59,59.72,59.59,59.66,67100.0
2015-03-18 15:20:00,59.67,60.08,59.66,59.91,136200.0,59.67,60.08,59.66,59.91,136200.0
2015-03-18 15:30:00,59.91,59.99,59.81,59.98,57700.0,59.91,59.99,59.81,59.98,57700.0
2015-03-18 15:40:00,59.98,59.99,59.86,59.86,81700.0,59.98,59.99,59.86,59.86,81700.0
2015-03-18 15:50:00,59.86,59.94,59.8,59.93,146800.0,59.86,59.94,59.8,59.93,146800.0
2015-03-19 09:30:00,60.06,60.27,59.82,59.87,27000.0,60.06,60.27,59.82,59.87,27000.0
2015-03-19 09:40:00,59.85,60.05,59.71,59.71,43500.0,59.85,60.05,59.71,59.71,43500.0
2015-03-19 09:50:00,59.64,59.81,59.58,59.73,31700.0,59.64,59.81,59.58,59.73,31700.0
2015-03-19 10:00:00,59.77,59.91,59.75,59.9,14200.0,59.77,59.91,59.75,59.9,14200.0
2015-03-19 10:10:00,59.9,59.93,59.86,59.9,15800.0,59.9,59.93,59.86,59.9,15800.0
2015-03-19 10:20:00,59.9,59.95,59.89,59.9,26800.0,59.9,59.95,59.89,59.9,26800.0
2015-03-19 10:30:00,59.89,59.91,59.54,59.69,56400.0,59.89,59.91,59.54,59.69,56400.0
2015-03-19 10:40:00,59.7,59.73,59.67,59.69,13200.0,59.7,59.73,59.67,59.69,13200.0
2015-03-19 10:50:00,59.69,59.7,59.44,59.46,45200.0,59.69,59.7,59.44,59.46,45200.0
2015-03-19 11:00:00,59.47,59.56,59.4,59.55,29200.0,59.47,59.56,59.4,59.55,29200.0
2015-03-19 11:10:00,59.54,59.7,59.53,59.62,32600.0,59.54,59.7,59.53,59.62,32600.0
2015-03-19 11:20:00,59.62,59.64,59.5,59.59,29600.0,59.62,59.64,59.5,59.59,29600.0
2015-03-19 11:30:00,59.6,59.72,59.54,59.7,23700.0,59.6,59.72,59.54,59.7,23700.0
2015-03-19 11:40:00,59.69,59.72,59.59,59.7,13100.0,59.69,59.72,59.59,59.7,13100.0
2015-03-19 11:50:00,59.71,59.75,59.63,59.69,19900.0,59.71,59.75,59.63,59.69,19900.0
2015-03-19 12:00:00,59.7,59.73,59.58,59.69,17700.0,59.7,59.73,59.58,59.69,17700.0
2015-03-19 12:10:00,59.67,59.67,59.48,59.61,16600.0,59.67,59.67,59.48,59.61,16600.0
2015-03-19 12:20:00,59.66,59.69,59.59,59.6,18500.0,59.66,59.69,59.59,59.6,18500.0
2015-03-19 12:30:00,59.61,59.68,59.56,59.65,16100.0,59.61,59.68,59.56,59.65,16100.0
2015-03-19 12:40:00,59.64,59.79,59.61,59.76,33000.0,59.64,59.79,59.61,59.76,33000.0
2015-03-19 12:50:00,59.75,59.84,59.51,59.51,18200.0,59.75,59.84,59.51,59.51,18200.0
2015-03-19 13:00:00,59.51,59.65,59.51,59.61,17000.0,59.51,59.65,59.51,59.61,17000.0
2015-03-19 13:10:00,59.6,59.6,59.42,59.44,25300.0,59.6,59.6,59.42,59.44,25300.0
2015-03-19 13:20:00,59.43,59.62,59.38,59.58,18500.0,59.43,59.62,59.38,59.58,18500.0
2015-03-19 13:30:00,59.55,59.7,59.5,59.68,19600.0,59.55,59.7,59.5,59.68,19600.0
2015-03-19 13:40:00,59.67,59.75,59.51,59.55,15800.0,59.67,59.75,59.51,59.55,15800.0
2015-03-19 13:50:00,59.57,59.65,59.5,59.62,25000.0,59.57,59.65,59.5,59.62,25000.0
2015-03-19 14:00:00,59.63,59.72,59.62,59.62,29200.0,59.63,59.72,59.62,59.62,29200.0
2015-03-19 14:10:00,59.61,59.71,59.54,59.68,22500.0,59.61,59.71,59.54,59.68,22500.0
2015-03-19 14:20:00,59.69,59.83,59.63,59.78,55300.0,59.69,59.83,59.63,59.78,55300.0
2015-03-19 14:30:00,59.76,59.94,59.76,59.93,46800.0,59.76,59.94,59.76,59.93,46800.0
2015-03-19 14:40:00,59.94,60.1,59.92,60.08,76100.0,59.94,60.1,59.92,60.08,76100.0
2015-03-19 14:50:00,60.08,60.09,59.9,59.91,38900.0,60.08,60.09,59.9,59.91,38900.0
2015-03-19 15:00:00,59.92,60.13,59.92,60.02,28900.0,59.92,60.13,59.92,60.02,28900.0
2015-03-19 15:10:00,60.03,60.09,59.95,60.0,21900.0,60.03,60.09,59.95,60.0,21900.0
2015-03-19 15:20:00,60.0,60.01,59.82,59.85,41000.0,60.0,60.01,59.82,59.85,41000.0
2015-03-19 15:30:00,59.85,59.9,59.76,59.84,53200.0,59.85,59.9,59.76,59.84,53200.0
2015-03-19 15:40:00,59.84,59.84,59.69,59.77,71700.0,59.84,59.84,59.69,59.77,71700.0
2015-03-19 15:50:00,59.77,59.84,59.73,59.79,112600.0,59.77,59.84,59.73,59.79,112600.0
2015-03-20 09:30:00,59.96,59.98,59.6,59.68,66600.0,59.96,59.98,59.6,59.68,66600.0
2015-03-20 09:40:00,59.72,59.72,59.41,59.44,22700.0,59.72,59.72,59.41,59.44,22700.0
2015-03-20 09:50:00,59.44,59.54,59.36,59.37,12200.0,59.44,59.54,59.36,59.37,12200.0
2015-03-20 10:00:00,59.38,59.63,59.38,59.57,14400.0,59.38,59.63,59.38,59.57,14400.0
2015-03-20 10:10:00,59.6,59.91,59.55,59.9,18200.0,59.6,59.91,59.55,59.9,18200.0
2015-03-20 10:20:00,59.91,60.01,59.91,59.97,49200.0,59.91,60.01,59.91,59.97,49200.0
2015-03-20 10:30:00,59.97,60.22,59.95,60.19,34000.0,59.97,60.22,59.95,60.19,34000.0
2015-03-20 10:40:00,60.17,60.4,60.16,60.38,33000.0,60.17,60.4,60.16,60.38,33000.0
2015-03-20 10:50:00,60.37,60.48,60.3,60.42,23900.0,60.37,60.48,60.3,60.42,23900.0
2015-03-20 11:00:00,60.43,60.5,60.3,60.42,16100.0,60.43,60.5,60.3,60.42,16100.0
2015-03-20 11:10:00,60.45,60.6,60.08,60.14,66600.0,60.45,60.6,60.08,60.14,66600.0
2015-03-20 11:20:00,60.16,60.4,60.16,60.4,10200.0,60.16,60.4,60.16,60.4,10200.0
2015-03-20 11:30:00,60.38,60.63,60.38,60.63,26900.0,60.38,60.63,60.38,60.63,26900.0
2015-03-20 11:40:00,60.64,60.7,60.5,60.64,57300.0,60.64,60.7,60.5,60.64,57300.0
2015-03-20 11:50:00,60.65,60.79,60.65,60.65,29100.0,60.65,60.79,60.65,60.65,29100.0
2015-03-20 12:00:00,60.65,60.94,60.65,60.71,52600.0,60.65,60.94,60.65,60.71,52600.0
2015-03-20 12:10:00,60.73,60.84,60.62,60.62,29800.0,60.73,60.84,60.62,60.62,29800.0
2015-03-20 12:20:00,60.63,60.9,60.62,60.88,20000.0,60.63,60.9,60.62,60.88,20000.0
2015-03-20 12:30:00,60.88,60.95,60.74,60.92,18800.0,60.88,60.95,60.74,60.92,18800.0
2015-03-20 12:40:00,60.9,60.93,60.83,60.92,8800.0,60.9,60.93,60.83,60.92,8800.0
2015-03-20 12:50:00,60.96,60.97,60.85,60.88,27300.0,60.96,60.97,60.85,60.88,27300.0
2015-03-20 13:00:00,60.88,60.88,60.49,60.57,63600.0,60.88,60.88,60.49,60.57,63600.0
2015-03-20 13:10:00,60.58,60.8,60.54,60.8,27000.0,60.58,60.8,60.54,60.8,27000.0
2015-03-20 13:20:00,60.8,60.87,60.65,60.72,24800.0,60.8,60.87,60.65,60.72,24800.0
2015-03-20 13:30:00,60.73,60.87,60.7,60.8,24100.0,60.73,60.87,60.7,60.8,24100.0
2015-03-20 13:40:00,60.8,60.94,60.79,60.83,28200.0,60.8,60.94,60.79,60.83,28200.0
2015-03-20 13:50:00,60.85,61.02,60.83,60.98,57100.0,60.85,61.02,60.83,60.98,57100.0
2015-03-20 14:00:00,61.0,61.15,61.0,61.15,17300.0,61.0,61.15,61.0,61.15,17300.0
2015-03-20 14:10:00,61.15,61.24,61.0,61.13,20800.0,61.15,61.24,61.0,61.13,20800.0
2015-03-20 14:20:00,61.12,61.3,61.05,61.29,35600.0,61.12,61.3,61.05,61.29,35600.0
2015-03-20 14:30:00,61.29,61.34,61.09,61.09,36400.0,61.29,61.34,61.09,61.09,36400.0
2015-03-20 14:40:00,61.1,61.13,60.94,61.02,36600.0,61.1,61.13,60.94,61.02,36600.0
2015-03-20 14:50:00,61.03,61.03,60.93,61.0,33200.0,61.03,61.03,60.93,61.0,33200.0
2015-03-20 15:00:00,61.0,61.0,60.86,60.92,27700.0,61.0,61.0,60.86,60.92,27700.0
2015-03-20 15:10:00,60.93,61.0,60.93,60.98,32900.0,60.93,61.0,60.93,60.98,32900.0
2015-03-20 15:20:00,60.98,61.0,60.91,61.0,30100.0,60.98,61.0,60.91,61.0,30100.0
2015-03-20 15:30:00,61.0,61.0,60.9,60.93,45000.0,61.0,61.0,60.9,60.93,45000.0
2015-03-20 15:40:00,60.94,61.01,60.92,60.97,98000.0,60.94,61.01,60.92,60.97,98000.0
2015-03-20 15:50:00,60.97,60.97,60.72,60.8,177500.0,60.97,60.97,60.72,60.8,177500.0
2015-03-23 09:30:00,60.99,61.66,60.99,61.42,68600.0,60.99,61.66,60.99,61.42,68600.0
2015-03-23 09:40:00,61.51,61.77,61.49,61.77,56100.0,61.51,61.77,61.49,61.77,56100.0
2015-03-23 09:50:00,61.79,61.94,61.76,61.93,24100.0,61.79,61.94,61.76,61.93,24100.0
2015-03-23 10:00:00,61.9,61.9,61.49,61.49,59900.0,61.9,61.9,61.49,61.49,59900.0
2015-03-23 10:10:00,61.5,61.5,61.26,61.35,27800.0,61.5,61.5,61.26,61.35,27800.0
2015-03-23 10:20:00,61.38,61.4,61.15,61.37,19600.0,61.38,61.4,61.15,61.37,19600.0
2015-03-23 10:30:00,61.38,61.47,61.25,61.32,18400.0,61.38,61.47,61.25,61.32,18400.0
2015-03-23 10:40:00,61.31,61.51,61.31,61.44,21000.0,61.31,61.51,61.31,61.44,21000.0
2015-03-23 10:50:00,61.44,61.5,61.44,61.45,24900.0,61.44,61.5,61.44,61.45,24900.0
2015-03-23 11:00:00,61.45,61.46,61.37,61.38,19200.0,61.45,61.46,61.37,61.38,19200.0
2015-03-23 11:10:00,61.38,61.43,61.37,61.38,18900.0,61.38,61.43,61.37,61.38,18900.0
2015-03-23 11:20:00,61.38,61.4,61.22,61.22,22900.0,61.38,61.4,61.22,61.22,22900.0
2015-03-23 11:30:00,61.24,61.3,61.22,61.27,11000.0,61.24,61.3,61.22,61.27,11000.0
2015-03-23 11:40:00,61.28,61.29,61.22,61.24,12800.0,61.28,61.29,61.22,61.24,12800.0
2015-03-23 11:50:00,61.25,61.29,61.22,61.28,11000.0,61.25,61.29,61.22,61.28,11000.0
2015-03-23 12:00:00,61.25,61.29,61.22,61.22,10700.0,61.25,61.29,61.22,61.22,10700.0
2015-03-23 12:10:00,61.22,61.23,61.04,61.1,14200.0,61.22,61.23,61.04,61.1,14200.0
2015-03-23 12:20:00,61.11,61.14,61.04,61.08,12700.0,61.11,61.14,61.04,61.08,12700.0
2015-03-23 12:30:00,61.08,61.2,61.08,61.09,11200.0,61.08,61.2,61.08,61.09,11200.0
2015-03-23 12:40:00,61.11,61.22,61.11,61.22,11400.0,61.11,61.22,61.11,61.22,11400.0
2015-03-23 12:50:00,61.22,61.26,61.11,61.16,29300.0,61.22,61.26,61.11,61.16,29300.0
2015-03-23 13:00:00,61.17,61.18,60.91,60.96,29100.0,61.17,61.18,60.91,60.96,29100.0
2015-03-23 13:10:00,60.95,61.01,60.85,60.93,35400.0,60.95,61.01,60.85,60.93,35400.0
2015-03-23 13:20:00,60.87,60.91,60.75,60.76,14600.0,60.87,60.91,60.75,60.76,14600.0
2015-03-23 13:30:00,60.76,60.86,60.69,60.78,20100.0,60.76,60.86,60.69,60.78,20100.0
2015-03-23 13:40:00,60.82,60.88,60.78,60.82,8500.0,60.82,60.88,60.78,60.82,8500.0
2015-03-23 13:50:00,60.82,60.92,60.79,60.86,21000.0,60.82,60.92,60.79,60.86,21000.0
2015-03-23 14:00:00,60.84,60.92,60.83,60.88,14000.0,60.84,60.92,60.83,60.88,14000.0
2015-03-23 14:10:00,60.89,60.91,60.71,60.73,31100.0,60.89,60.91,60.71,60.73,31100.0
2015-03-23 14:20:00,60.74,60.77,60.62,60.66,23500.0,60.74,60.77,60.62,60.66,23500.0
2015-03-23 14:30:00,60.67,60.74,60.65,60.73,14100.0,60.67,60.74,60.65,60.73,14100.0
2015-03-23 14:40:00,60.71,60.75,60.65,60.72,19600.0,60.71,60.75,60.65,60.72,19600.0
2015-03-23 14:50:00,60.73,60.75,60.67,60.71,15500.0,60.73,60.75,60.67,60.71,15500.0
2015-03-23 15:00:00,60.72,60.72,60.65,60.72,14500.0,60.72,60.72,60.65,60.72,14500.0
2015-03-23 15:10:00,60.72,60.74,60.47,60.55,50800.0,60.72,60.74,60.47,60.55,50800.0
2015-03-23 15:20:00,60.57,60.57,60.43,60.54,28800.0,60.57,60.57,60.43,60.54,28800.0
2015-03-23 15:30:00,60.54,60.68,60.49,60.55,26900.0,60.54,60.68,60.49,60.55,26900.0
2015-03-23 15:40:00,60.58,60.6,60.47,60.57,37200.0,60.58,60.6,60.47,60.57,37200.0
2015-03-23 15:50:00,60.54,60.55,60.3,60.3,93700.0,60.54,60.55,60.3,60.3,93700.0
2015-03-24 09:30:00,60.42,60.76,60.36,60.74,18300.0,60.42,60.76,60.36,60.74,18300.0
2015-03-24 09:40:00,60.74,60.75,60.6,60.67,11700.0,60.74,60.75,60.6,60.67,11700.0
2015-03-24 09:50:00,60.73,60.78,60.6,60.69,13000.0,60.73,60.78,60.6,60.69,13000.0
2015-03-24 10:00:00,60.89,60.92,60.76,60.8,8100.0,60.89,60.92,60.76,60.8,8100.0
2015-03-24 10:10:00,60.8,60.85,60.65,60.68,14700.0,60.8,60.85,60.65,60.68,14700.0
2015-03-24 10:20:00,60.69,60.84,60.69,60.77,13600.0,60.69,60.84,60.69,60.77,13600.0
2015-03-24 10:30:00,60.79,60.85,60.77,60.83,14200.0,60.79,60.85,60.77,60.83,14200.0
2015-03-24 10:40:00,60.83,60.85,60.74,60.8,15900.0,60.83,60.85,60.74,60.8,15900.0
2015-03-24 10:50:00,60.8,60.9,60.8,60.83,21000.0,60.8,60.9,60.8,60.83,21000.0
2015-03-24 11:00:00,60.82,60.95,60.79,60.95,13200.0,60.82,60.95,60.79,60.95,13200.0
2015-03-24 11:10:00,60.94,61.0,60.92,60.98,12800.0,60.94,61.0,60.92,60.98,12800.0
2015-03-24 11:20:00,60.97,60.98,60.91,60.93,7400.0,60.97,60.98,60.91,60.93,7400.0
2015-03-24 11:30:00,60.95,60.98,60.91,60.96,8200.0,60.95,60.98,60.91,60.96,8200.0
2015-03-24 11:40:00,60.95,61.0,60.93,60.95,5000.0,60.95,61.0,60.93,60.95,5000.0
2015-03-24 11:50:00,60.94,60.99,60.85,60.93,6600.0,60.94,60.99,60.85,60.93,6600.0
2015-03-24 12:00:00,60.9,61.0,60.9,60.98,8700.0,60.9,61.0,60.9,60.98,8700.0
2015-03-24 12:10:00,60.98,61.05,60.96,61.05,12100.0,60.98,61.05,60.96,61.05,12100.0
2015-03-24 12:20:00,61.02,61.05,60.94,60.94,10500.0,61.02,61.05,60.94,60.94,10500.0
2015-03-24 12:30:00,60.95,60.96,60.81,60.88,10000.0,60.95,60.96,60.81,60.88,10000.0
2015-03-24 12:40:00,60.9,60.95,60.88,60.89,10600.0,60.9,60.95,60.88,60.89,10600.0
2015-03-24 12:50:00,60.9,60.91,60.85,60.87,15700.0,60.9,60.91,60.85,60.87,15700.0
2015-03-24 13:00:00,60.87,60.98,60.85,60.94,18000.0,60.87,60.98,60.85,60.94,18000.0
2015-03-24 13:10:00,60.93,60.96,60.84,60.9,9800.0,60.93,60.96,60.84,60.9,9800.0
2015-03-24 13:20:00,60.9,60.97,60.84,60.86,8300.0,60.9,60.97,60.84,60.86,8300.0
2015-03-24 13:30:00,60.86,60.87,60.78,60.84,9400.0,60.86,60.87,60.78,60.84,9400.0
2015-03-24 13:40:00,60.84,60.93,60.78,60.91,7600.0,60.84,60.93,60.78,60.91,7600.0
2015-03-24 13:50:00,60.89,61.0,60.87,60.97,10000.0,60.89,61.0,60.87,60.97,10000.0
2015-03-24 14:00:00,60.96,60.98,60.88,60.96,13000.0,60.96,60.98,60.88,60.96,13000.0
2015-03-24 14:10:00,60.95,60.98,60.9,60.94,10700.0,60.95,60.98,60.9,60.94,10700.0
2015-03-24 14:20:00,60.93,60.99,60.86,60.89,11800.0,60.93,60.99,60.86,60.89,11800.0
2015-03-24 14:30:00,60.89,60.94,60.87,60.88,8000.0,60.89,60.94,60.87,60.88,8000.0
2015-03-24 14:40:00,60.87,61.01,60.87,60.97,8300.0,60.87,61.01,60.87,60.97,8300.0
2015-03-24 14:50:00,60.95,61.01,60.89,60.91,7500.0,60.95,61.01,60.89,60.91,7500.0
2015-03-24 15:00:00,60.9,61.05,60.86,61.02,18400.0,60.9,61.05,60.86,61.02,18400.0
2015-03-24 15:10:00,61.04,61.04,60.99,61.04,19000.0,61.04,61.04,60.99,61.04,19000.0
2015-03-24 15:20:00,61.05,61.07,61.01,61.03,15100.0,61.05,61.07,61.01,61.03,15100.0
2015-03-24 15:30:00,61.02,61.07,60.98,61.07,29200.0,61.02,61.07,60.98,61.07,29200.0
2015-03-24 15:40:00,61.07,61.12,61.02,61.05,61100.0,61.07,61.12,61.02,61.05,61100.0
2015-03-24 15:50:00,61.06,61.07,60.97,61.01,54000.0,61.06,61.07,60.97,61.01,54000.0
2015-03-25 09:30:00,61.3,61.3,59.34,59.6,121800.0,61.3,61.3,59.34,59.6,121800.0
2015-03-25 09:40:00,59.61,59.62,57.76,58.2,271100.0,59.61,59.62,57.76,58.2,271100.0
2015-03-25 09:50:00,58.2,58.5,57.12,57.58,488000.0,58.2,58.5,57.12,57.58,488000.0
2015-03-25 10:00:00,57.58,57.83,57.02,57.2,326900.0,57.58,57.83,57.02,57.2,326900.0
2015-03-25 10:10:00,57.13,57.92,56.5,57.9,653700.0,57.13,57.92,56.5,57.9,653700.0
2015-03-25 10:20:00,57.92,58.97,57.87,58.6,268500.0,57.92,58.97,57.87,58.6,268500.0
2015-03-25 10:30:00,58.64,59.35,58.62,59.09,164800.0,58.64,59.35,58.62,59.09,164800.0
2015-03-25 10:40:00,59.07,59.4,58.95,59.19,129100.0,59.07,59.4,58.95,59.19,129100.0
2015-03-25 10:50:00,59.19,59.25,58.93,58.97,130600.0,59.19,59.25,58.93,58.97,130600.0
2015-03-25 11:00:00,58.93,58.99,58.51,58.61,79100.0,58.93,58.99,58.51,58.61,79100.0
2015-03-25 11:10:00,58.6,58.65,58.04,58.25,73400.0,58.6,58.65,58.04,58.25,73400.0
2015-03-25 11:20:00,58.28,58.86,58.25,58.81,53700.0,58.28,58.86,58.25,58.81,53700.0
2015-03-25 11:30:00,58.8,58.83,58.48,58.59,34900.0,58.8,58.83,58.48,58.59,34900.0
2015-03-25 11:40:00,58.58,58.84,58.43,58.8,45900.0,58.58,58.84,58.43,58.8,45900.0
2015-03-25 11:50:00,58.78,58.88,58.41,58.53,49200.0,58.78,58.88,58.41,58.53,49200.0
2015-03-25 12:00:00,58.57,59.02,58.4,58.6,74000.0,58.57,59.02,58.4,58.6,74000.0
2015-03-25 12:10:00,58.56,58.85,58.52,58.58,25900.0,58.56,58.85,58.52,58.58,25900.0
2015-03-25 12:20:00,58.6,58.66,58.29,58.56,24100.0,58.6,58.66,58.29,58.56,24100.0
2015-03-25 12:30:00,58.56,58.86,58.44,58.79,30400.0,58.56,58.86,58.44,58.79,30400.0
2015-03-25 12:40:00,58.78,58.78,58.41,58.49,21700.0,58.78,58.78,58.41,58.49,21700.0
2015-03-25 12:50:00,58.52,58.67,58.35,58.35,34400.0,58.52,58.67,58.35,58.35,34400.0
2015-03-25 13:00:00,58.36,58.54,58.36,58.47,30300.0,58.36,58.54,58.36,58.47,30300.0
2015-03-25 13:10:00,58.46,58.64,58.2,58.28,56500.0,58.46,58.64,58.2,58.28,56500.0
2015-03-25 13:20:00,58.29,58.73,58.28,58.71,27800.0,58.29,58.73,58.28,58.71,27800.0
2015-03-25 13:30:00,58.69,58.83,58.62,58.67,90400.0,58.69,58.83,58.62,58.67,90400.0
2015-03-25 13:40:00,58.65,58.75,58.56,58.74,38100.0,58.65,58.75,58.56,58.74,38100.0
2015-03-25 13:50:00,58.76,58.91,58.67,58.91,87200.0,58.76,58.91,58.67,58.91,87200.0
2015-03-25 14:00:00,58.93,59.04,58.87,58.93,83500.0,58.93,59.04,58.87,58.93,83500.0
2015-03-25 14:10:00,58.93,58.98,58.81,58.86,46000.0,58.93,58.98,58.81,58.86,46000.0
2015-03-25 14:20:00,58.86,59.05,58.78,59.02,84800.0,58.86,59.05,58.78,59.02,84800.0
2015-03-25 14:30:00,59.0,59.17,58.98,59.01,74800.0,59.0,59.17,58.98,59.01,74800.0
2015-03-25 14:40:00,59.01,59.34,59.0,59.21,60700.0,59.01,59.34,59.0,59.21,60700.0
2015-03-25 14:50:00,59.21,59.3,59.05,59.23,64700.0,59.21,59.3,59.05,59.23,64700.0
2015-03-25 15:00:00,59.22,59.22,58.91,58.98,108700.0,59.22,59.22,58.91,58.98,108700.0
2015-03-25 15:10:00,58.98,59.17,58.94,59.17,81900.0,58.98,59.17,58.94,59.17,81900.0
2015-03-25 15:20:00,59.17,59.69,59.16,59.62,168300.0,59.17,59.69,59.16,59.62,168300.0
2015-03-25 15:30:00,59.61,59.63,59.43,59.43,179400.0,59.61,59.63,59.43,59.43,179400.0
2015-03-25 15:40:00,59.43,59.44,59.15,59.23,182400.0,59.43,59.44,59.15,59.23,182400.0
2015-03-25 15:50:00,59.23,59.38,59.19,59.28,249000.0,59.23,59.38,59.19,59.28,249000.0
2015-03-26 09:30:00,59.1,59.2,57.98,59.12,37100.0,59.1,59.2,57.98,59.12,37100.0
2015-03-26 09:40:00,59.11,59.14,58.6,58.7,30100.0,59.11,59.14,58.6,58.7,30100.0
2015-03-26 09:50:00,58.7,58.94,58.53,58.65,41500.0,58.7,58.94,58.53,58.65,41500.0
2015-03-26 10:00:00,58.69,58.81,58.62,58.78,12900.0,58.69,58.81,58.62,58.78,12900.0
2015-03-26 10:10:00,58.78,58.85,58.5,58.58,23100.0,58.78,58.85,58.5,58.58,23100.0
2015-03-26 10:20:00,58.57,58.68,58.45,58.64,29000.0,58.57,58.68,58.45,58.64,29000.0
2015-03-26 10:30:00,58.64,58.85,58.63,58.81,17900.0,58.64,58.85,58.63,58.81,17900.0
2015-03-26 10:40:00,58.82,58.87,58.78,58.79,19100.0,58.82,58.87,58.78,58.79,19100.0
2015-03-26 10:50:00,58.79,58.98,58.78,58.91,8000.0,58.79,58.98,58.78,58.91,8000.0
2015-03-26 11:00:00,58.94,58.95,58.83,58.86,23500.0,58.94,58.95,58.83,58.86,23500.0
2015-03-26 11:10:00,58.85,58.92,58.74,58.74,12400.0,58.85,58.92,58.74,58.74,12400.0
2015-03-26 11:20:00,58.73,58.82,58.7,58.82,4700.0,58.73,58.82,58.7,58.82,4700.0
2015-03-26 11:30:00,58.8,58.91,58.73,58.87,8200.0,58.8,58.91,58.73,58.87,8200.0
2015-03-26 11:40:00,58.89,59.05,58.87,58.88,26900.0,58.89,59.05,58.87,58.88,26900.0
2015-03-26 11:50:00,58.9,58.93,58.8,58.91,13900.0,58.9,58.93,58.8,58.91,13900.0
2015-03-26 12:00:00,58.9,58.97,58.85,58.94,11200.0,58.9,58.97,58.85,58.94,11200.0
2015-03-26 12:10:00,58.95,59.06,58.94,59.01,8500.0,58.95,59.06,58.94,59.01,8500.0
2015-03-26 12:20:00,59.01,59.01,58.75,58.84,18800.0,59.01,59.01,58.75,58.84,18800.0
2015-03-26 12:30:00,58.86,58.96,58.86,58.9,7300.0,58.86,58.96,58.86,58.9,7300.0
2015-03-26 12:40:00,58.89,58.93,58.84,58.89,7900.0,58.89,58.93,58.84,58.89,7900.0
2015-03-26 12:50:00,58.9,58.91,58.8,58.8,8600.0,58.9,58.91,58.8,58.8,8600.0
2015-03-26 13:00:00,58.84,58.86,58.8,58.85,11100.0,58.84,58.86,58.8,58.85,11100.0
2015-03-26 13:10:00,58.85,58.89,58.77,58.89,12400.0,58.85,58.89,58.77,58.89,12400.0
2015-03-26 13:20:00,58.9,58.91,58.76,58.8,12700.0,58.9,58.91,58.76,58.8,12700.0
2015-03-26 13:30:00,58.8,58.82,58.74,58.79,11300.0,58.8,58.82,58.74,58.79,11300.0
2015-03-26 13:40:00,58.8,58.83,58.75,58.82,17400.0,58.8,58.83,58.75,58.82,17400.0
2015-03-26 13:50:00,58.79,58.84,58.74,58.8,17000.0,58.79,58.84,58.74,58.8,17000.0
2015-03-26 14:00:00,58.81,58.82,58.77,58.78,14700.0,58.81,58.82,58.77,58.78,14700.0
2015-03-26 14:10:00,58.79,58.81,58.75,58.78,9700.0,58.79,58.81,58.75,58.78,9700.0
2015-03-26 14:20:00,58.77,58.77,58.64,58.64,23500.0,58.77,58.77,58.64,58.64,23500.0
2015-03-26 14:30:00,58.63,58.63,58.5,58.51,22500.0,58.63,58.63,58.5,58.51,22500.0
2015-03-26 14:40:00,58.49,58.52,58.43,58.5,21100.0,58.49,58.52,58.43,58.5,21100.0
2015-03-26 14:50:00,58.48,58.48,58.38,58.39,15800.0,58.48,58.48,58.38,58.39,15800.0
2015-03-26 15:00:00,58.37,58.53,58.32,58.53,20500.0,58.37,58.53,58.32,58.53,20500.0
2015-03-26 15:10:00,58.57,58.58,58.37,58.41,27000.0,58.57,58.58,58.37,58.41,27000.0
2015-03-26 15:20:00,58.4,58.41,58.28,58.34,22600.0,58.4,58.41,58.28,58.34,22600.0
2015-03-26 15:30:00,58.34,58.51,58.32,58.45,25000.0,58.34,58.51,58.32,58.45,25000.0
2015-03-26 15:40:00,58.46,58.6,58.39,58.53,30500.0,58.46,58.6,58.39,58.53,30500.0
2015-03-26 15:50:00,58.54,58.57,58.44,58.5,76300.0,58.54,58.57,58.44,58.5,76300.0
2015-03-27 09:30:00,58.52,58.99,58.08,58.82,23900.0,58.52,58.99,58.08,58.82,23900.0
2015-03-27 09:40:00,58.84,59.56,58.84,59.46,35700.0,58.84,59.56,58.84,59.46,35700.0
2015-03-27 09:50:00,59.47,59.7,59.05,59.05,72000.0,59.47,59.7,59.05,59.05,72000.0
2015-03-27 10:00:00,59.13,59.16,58.98,59.11,16900.0,59.13,59.16,58.98,59.11,16900.0
2015-03-27 10:10:00,59.1,59.11,58.95,59.01,26800.0,59.1,59.11,58.95,59.01,26800.0
2015-03-27 10:20:00,59.01,59.08,58.97,58.98,32600.0,59.01,59.08,58.97,58.98,32600.0
2015-03-27 10:30:00,58.99,59.03,58.89,59.01,11700.0,58.99,59.03,58.89,59.01,11700.0
2015-03-27 10:40:00,59.02,59.16,59.01,59.16,29000.0,59.02,59.16,59.01,59.16,29000.0
2015-03-27 10:50:00,59.16,59.44,59.15,59.38,47000.0,59.16,59.44,59.15,59.38,47000.0
2015-03-27 11:00:00,59.39,59.42,59.25,59.31,11700.0,59.39,59.42,59.25,59.31,11700.0
2015-03-27 11:10:00,59.31,59.36,59.28,59.28,7200.0,59.31,59.36,59.28,59.28,7200.0
2015-03-27 11:20:00,59.29,59.3,59.17,59.19,7600.0,59.29,59.3,59.17,59.19,7600.0
2015-03-27 11:30:00,59.2,59.3,59.2,59.28,6300.0,59.2,59.3,59.2,59.28,6300.0
2015-03-27 11:40:00,59.29,59.35,59.27,59.27,8200.0,59.29,59.35,59.27,59.27,8200.0
2015-03-27 11:50:00,59.25,59.32,59.19,59.22,17000.0,59.25,59.32,59.19,59.22,17000.0
2015-03-27 12:00:00,59.22,59.3,59.19,59.25,15000.0,59.22,59.3,59.19,59.25,15000.0
2015-03-27 12:10:00,59.27,59.29,59.09,59.12,8400.0,59.27,59.29,59.09,59.12,8400.0
2015-03-27 12:20:00,59.1,59.11,58.95,58.97,9500.0,59.1,59.11,58.95,58.97,9500.0
2015-03-27 12:30:00,58.99,59.06,58.94,59.01,6500.0,58.99,59.06,58.94,59.01,6500.0
2015-03-27 12:40:00,59.0,59.04,58.96,58.97,4700.0,59.0,59.04,58.96,58.97,4700.0
2015-03-27 12:50:00,58.99,59.02,58.87,58.93,7600.0,58.99,59.02,58.87,58.93,7600.0
2015-03-27 13:00:00,58.93,58.96,58.84,58.87,8700.0,58.93,58.96,58.84,58.87,8700.0
2015-03-27 13:10:00,58.86,58.87,58.78,58.82,16700.0,58.86,58.87,58.78,58.82,16700.0
2015-03-27 13:20:00,58.84,58.87,58.8,58.85,5400.0,58.84,58.87,58.8,58.85,5400.0
2015-03-27 13:30:00,58.87,58.87,58.8,58.85,15900.0,58.87,58.87,58.8,58.85,15900.0
2015-03-27 13:40:00,58.84,58.88,58.69,58.72,16900.0,58.84,58.88,58.69,58.72,16900.0
2015-03-27 13:50:00,58.71,58.76,58.67,58.76,13300.0,58.71,58.76,58.67,58.76,13300.0
2015-03-27 14:00:00,58.77,58.89,58.75,58.83,11600.0,58.77,58.89,58.75,58.83,11600.0
2015-03-27 14:10:00,58.84,58.87,58.8,58.8,13500.0,58.84,58.87,58.8,58.8,13500.0
2015-03-27 14:20:00,58.81,58.91,58.8,58.86,9700.0,58.81,58.91,58.8,58.86,9700.0
2015-03-27 14:30:00,58.88,59.02,58.87,58.99,7900.0,58.88,59.02,58.87,58.99,7900.0
2015-03-27 14:40:00,58.96,59.09,58.96,59.0,14700.0,58.96,59.09,58.96,59.0,14700.0
2015-03-27 14:50:00,58.99,59.06,58.95,58.97,22100.0,58.99,59.06,58.95,58.97,22100.0
2015-03-27 15:00:00,58.97,58.97,58.85,58.93,37800.0,58.97,58.97,58.85,58.93,37800.0
2015-03-27 15:10:00,58.95,58.95,58.8,58.95,37600.0,58.95,58.95,58.8,58.95,37600.0
2015-03-27 15:20:00,58.96,59.04,58.8,58.8,32700.0,58.96,59.04,58.8,58.8,32700.0
2015-03-27 15:30:00,58.8,59.0,58.79,58.96,37700.0,58.8,59.0,58.79,58.96,37700.0
2015-03-27 15:40:00,58.95,59.02,58.84,58.86,50000.0,58.95,59.02,58.84,58.86,50000.0
2015-03-27 15:50:00,58.86,59.04,58.85,58.97,81000.0,58.86,59.04,58.85,58.97,81000.0
2015-03-30 09:30:00,59.46,59.61,59.28,59.41,16800.0,59.46,59.61,59.28,59.41,16800.0
2015-03-30 09:40:00,59.46,59.74,59.44,59.73,18400.0,59.46,59.74,59.44,59.73,18400.0
2015-03-30 09:50:00,59.7,59.86,59.6,59.63,12000.0,59.7,59.86,59.6,59.63,12000.0
2015-03-30 10:00:00,59.66,59.75,59.32,59.36,16900.0,59.66,59.75,59.32,59.36,16900.0
2015-03-30 10:10:00,59.39,59.47,59.38,59.45,12500.0,59.39,59.47,59.38,59.45,12500.0
2015-03-30 10:20:00,59.45,59.46,59.29,59.35,13500.0,59.45,59.46,59.29,59.35,13500.0
2015-03-30 10:30:00,59.35,59.4,59.17,59.17,87400.0,59.35,59.4,59.17,59.17,87400.0
2015-03-30 10:40:00,59.15,59.17,59.05,59.15,52100.0,59.15,59.17,59.05,59.15,52100.0
2015-03-30 10:50:00,59.15,59.15,59.08,59.1,16800.0,59.15,59.15,59.08,59.1,16800.0
2015-03-30 11:00:00,59.1,59.11,58.95,58.97,33300.0,59.1,59.11,58.95,58.97,33300.0
2015-03-30 11:10:00,58.99,59.0,58.85,58.89,20900.0,58.99,59.0,58.85,58.89,20900.0
2015-03-30 11:20:00,58.9,59.05,58.74,58.74,38000.0,58.9,59.05,58.74,58.74,38000.0
2015-03-30 11:30:00,58.75,58.89,58.75,58.88,13500.0,58.75,58.89,58.75,58.88,13500.0
2015-03-30 11:40:00,58.84,58.87,58.77,58.82,23300.0,58.84,58.87,58.77,58.82,23300.0
2015-03-30 11:50:00,58.91,59.07,58.91,59.07,20000.0,58.91,59.07,58.91,59.07,20000.0
2015-03-30 12:00:00,59.12,59.24,59.09,59.09,31200.0,59.12,59.24,59.09,59.09,31200.0
2015-03-30 12:10:00,59.12,59.29,59.1,59.26,19700.0,59.12,59.29,59.1,59.26,19700.0
2015-03-30 12:20:00,59.26,59.26,59.04,59.14,31800.0,59.26,59.26,59.04,59.14,31800.0
2015-03-30 12:30:00,59.19,59.26,59.11,59.26,21100.0,59.19,59.26,59.11,59.26,21100.0
2015-03-30 12:40:00,59.31,59.46,59.31,59.45,6700.0,59.31,59.46,59.31,59.45,6700.0
2015-03-30 12:50:00,59.46,59.53,59.4,59.49,7000.0,59.46,59.53,59.4,59.49,7000.0
2015-03-30 13:00:00,59.47,59.56,59.44,59.52,11900.0,59.47,59.56,59.44,59.52,11900.0
2015-03-30 13:10:00,59.48,59.48,59.19,59.32,15500.0,59.48,59.48,59.19,59.32,15500.0
2015-03-30 13:20:00,59.3,59.49,59.3,59.44,3700.0,59.3,59.49,59.3,59.44,3700.0
2015-03-30 13:30:00,59.42,59.46,59.34,59.46,3600.0,59.42,59.46,59.34,59.46,3600.0
2015-03-30 13:40:00,59.44,59.46,59.32,59.35,3700.0,59.44,59.46,59.32,59.35,3700.0
2015-03-30 13:50:00,59.36,59.48,59.35,59.45,12600.0,59.36,59.48,59.35,59.45,12600.0
2015-03-30 14:00:00,59.45,59.46,59.4,59.4,6200.0,59.45,59.46,59.4,59.4,6200.0
2015-03-30 14:10:00,59.38,59.42,59.28,59.37,17400.0,59.38,59.42,59.28,59.37,17400.0
2015-03-30 14:20:00,59.36,59.41,59.36,59.41,11000.0,59.36,59.41,59.36,59.41,11000.0
2015-03-30 14:30:00,59.4,59.41,59.27,59.28,15600.0,59.4,59.41,59.27,59.28,15600.0
2015-03-30 14:40:00,59.29,59.35,59.25,59.25,14000.0,59.29,59.35,59.25,59.25,14000.0
2015-03-30 14:50:00,59.22,59.37,59.14,59.37,13300.0,59.22,59.37,59.14,59.37,13300.0
2015-03-30 15:00:00,59.38,59.38,59.26,59.37,5300.0,59.38,59.38,59.26,59.37,5300.0
2015-03-30 15:10:00,59.39,59.45,59.35,59.41,13200.0,59.39,59.45,59.35,59.41,13200.0
2015-03-30 15:20:00,59.37,59.37,59.24,59.29,11900.0,59.37,59.37,59.24,59.29,11900.0
2015-03-30 15:30:00,59.31,59.49,59.31,59.41,16200.0,59.31,59.49,59.31,59.41,16200.0
2015-03-30 15:40:00,59.4,59.46,59.35,59.37,25800.0,59.4,59.46,59.35,59.37,25800.0
2015-03-30 15:50:00,59.39,59.41,59.25,59.32,55200.0,59.39,59.41,59.25,59.32,55200.0
2015-03-31 09:30:00,59.32,59.78,59.23,59.76,11800.0,59.32,59.78,59.23,59.76,11800.0
2015-03-31 09:40:00,59.8,59.83,59.39,59.64,8500.0,59.8,59.83,59.39,59.64,8500.0
2015-03-31 09:50:00,59.64,59.74,59.57,59.6,9100.0,59.64,59.74,59.57,59.6,9100.0
2015-03-31 10:00:00,59.64,59.76,59.62,59.64,10900.0,59.64,59.76,59.62,59.64,10900.0
2015-03-31 10:10:00,59.63,59.66,59.4,59.4,9500.0,59.63,59.66,59.4,59.4,9500.0
2015-03-31 10:20:00,59.44,59.5,59.37,59.37,16900.0,59.44,59.5,59.37,59.37,16900.0
2015-03-31 10:30:00,59.4,59.5,59.39,59.5,9300.0,59.4,59.5,59.39,59.5,9300.0
2015-03-31 10:40:00,59.53,59.53,59.39,59.47,6500.0,59.53,59.53,59.39,59.47,6500.0
2015-03-31 10:50:00,59.49,59.58,59.43,59.57,5800.0,59.49,59.58,59.43,59.57,5800.0
2015-03-31 11:00:00,59.57,59.63,59.54,59.54,13700.0,59.57,59.63,59.54,59.54,13700.0
2015-03-31 11:10:00,59.54,59.61,59.5,59.61,4100.0,59.54,59.61,59.5,59.61,4100.0
2015-03-31 11:20:00,59.62,59.62,59.41,59.41,7400.0,59.62,59.62,59.41,59.41,7400.0
2015-03-31 11:30:00,59.42,59.44,59.32,59.33,5100.0,59.42,59.44,59.32,59.33,5100.0
2015-03-31 11:40:00,59.32,59.32,59.17,59.21,37500.0,59.32,59.32,59.17,59.21,37500.0
2015-03-31 11:50:00,59.22,59.39,59.22,59.38,4500.0,59.22,59.39,59.22,59.38,4500.0
2015-03-31 12:00:00,59.38,59.38,59.3,59.31,2600.0,59.38,59.38,59.3,59.31,2600.0
2015-03-31 12:10:00,59.31,59.36,59.3,59.35,2400.0,59.31,59.36,59.3,59.35,2400.0
2015-03-31 12:20:00,59.36,59.44,59.36,59.4,4800.0,59.36,59.44,59.36,59.4,4800.0
2015-03-31 12:30:00,59.38,59.45,59.32,59.43,2800.0,59.38,59.45,59.32,59.43,2800.0
2015-03-31 12:40:00,59.42,59.51,59.41,59.45,4700.0,59.42,59.51,59.41,59.45,4700.0
2015-03-31 12:50:00,59.45,59.71,59.44,59.68,8500.0,59.45,59.71,59.44,59.68,8500.0
2015-03-31 13:00:00,59.69,59.71,59.64,59.7,13300.0,59.69,59.71,59.64,59.7,13300.0
2015-03-31 13:10:00,59.71,59.81,59.68,59.79,15400.0,59.71,59.81,59.68,59.79,15400.0
2015-03-31 13:20:00,59.8,59.85,59.76,59.78,17500.0,59.8,59.85,59.76,59.78,17500.0
2015-03-31 13:30:00,59.78,59.87,59.77,59.85,8400.0,59.78,59.87,59.77,59.85,8400.0
2015-03-31 13:40:00,59.87,59.87,59.69,59.7,12000.0,59.87,59.87,59.69,59.7,12000.0
2015-03-31 13:50:00,59.69,59.75,59.65,59.75,11300.0,59.69,59.75,59.65,59.75,11300.0
2015-03-31 14:00:00,59.75,59.84,59.75,59.77,13600.0,59.75,59.84,59.75,59.77,13600.0
2015-03-31 14:10:00,59.77,59.77,59.66,59.72,9700.0,59.77,59.77,59.66,59.72,9700.0
2015-03-31 14:20:00,59.7,59.7,59.53,59.59,11200.0,59.7,59.7,59.53,59.59,11200.0
2015-03-31 14:30:00,59.59,59.71,59.58,59.7,12400.0,59.59,59.71,59.58,59.7,12400.0
2015-03-31 14:40:00,59.7,59.71,59.55,59.69,16600.0,59.7,59.71,59.55,59.69,16600.0
2015-03-31 14:50:00,59.68,59.71,59.6,59.61,14200.0,59.68,59.71,59.6,59.61,14200.0
2015-03-31 15:00:00,59.59,59.62,59.54,59.6,24400.0,59.59,59.62,59.54,59.6,24400.0
2015-03-31 15:10:00,59.6,59.63,59.37,59.39,19500.0,59.6,59.63,59.37,59.39,19500.0
2015-03-31 15:20:00,59.38,59.44,59.32,59.34,16100.0,59.38,59.44,59.32,59.34,16100.0
2015-03-31 15:30:00,59.34,59.47,59.32,59.45,27100.0,59.34,59.47,59.32,59.45,27100.0
2015-03-31 15:40:00,59.45,59.59,59.43,59.52,33500.0,59.45,59.59,59.43,59.52,33500.0
2015-03-31 15:50:00,59.5,59.5,59.39,59.42,41700.0,59.5,59.5,59.39,59.42,41700.0
2015-04-01 09:30:00,58.29,58.55,57.82,58.39,555000.0,58.29,58.55,57.82,58.39,555000.0
2015-04-01 09:40:00,58.38,58.5,58.13,58.37,230700.0,58.38,58.5,58.13,58.37,230700.0
2015-04-01 09:50:00,58.37,58.45,58.26,58.3,118900.0,58.37,58.45,58.26,58.3,118900.0
2015-04-01 10:00:00,58.3,58.35,58.15,58.15,133500.0,58.3,58.35,58.15,58.15,133500.0
2015-04-01 10:10:00,58.18,58.25,58.0,58.08,127300.0,58.18,58.25,58.0,58.08,127300.0
2015-04-01 10:20:00,58.09,58.14,58.03,58.06,88800.0,58.09,58.14,58.03,58.06,88800.0
2015-04-01 10:30:00,58.05,58.15,57.81,57.86,134800.0,58.05,58.15,57.81,57.86,134800.0
2015-04-01 10:40:00,57.83,58.0,57.53,57.9,216700.0,57.83,58.0,57.53,57.9,216700.0
2015-04-01 10:50:00,57.89,58.11,57.88,58.0,166500.0,57.89,58.11,57.88,58.0,166500.0
2015-04-01 11:00:00,58.0,58.02,57.74,57.85,84600.0,58.0,58.02,57.74,57.85,84600.0
2015-04-01 11:10:00,57.85,58.16,57.71,58.11,79100.0,57.85,58.16,57.71,58.11,79100.0
2015-04-01 11:20:00,58.1,58.18,57.97,58.14,89000.0,58.1,58.18,57.97,58.14,89000.0
2015-04-01 11:30:00,58.14,58.19,57.99,58.05,100600.0,58.14,58.19,57.99,58.05,100600.0
2015-04-01 11:40:00,58.06,58.23,57.97,58.23,88200.0,58.06,58.23,57.97,58.23,88200.0
2015-04-01 11:50:00,58.23,58.25,57.91,58.06,57300.0,58.23,58.25,57.91,58.06,57300.0
2015-04-01 12:00:00,58.07,58.12,58.0,58.02,32400.0,58.07,58.12,58.0,58.02,32400.0
2015-04-01 12:10:00,58.02,58.15,58.0,58.12,54400.0,58.02,58.15,58.0,58.12,54400.0
2015-04-01 12:20:00,58.12,58.15,58.09,58.11,40900.0,58.12,58.15,58.09,58.11,40900.0
2015-04-01 12:30:00,58.1,58.11,57.96,57.96,51000.0,58.1,58.11,57.96,57.96,51000.0
2015-04-01 12:40:00,57.95,57.96,57.49,57.82,97600.0,57.95,57.96,57.49,57.82,97600.0
2015-04-01 12:50:00,57.84,58.08,57.84,58.06,46200.0,57.84,58.08,57.84,58.06,46200.0
2015-04-01 13:00:00,58.06,58.1,57.97,58.1,38500.0,58.06,58.1,57.97,58.1,38500.0
2015-04-01 13:10:00,58.09,58.15,58.07,58.1,27500.0,58.09,58.15,58.07,58.1,27500.0
2015-04-01 13:20:00,58.1,58.35,58.08,58.26,61600.0,58.1,58.35,58.08,58.26,61600.0
2015-04-01 13:30:00,58.27,58.29,58.08,58.15,78100.0,58.27,58.29,58.08,58.15,78100.0
2015-04-01 13:40:00,58.15,58.15,57.97,58.06,50300.0,58.15,58.15,57.97,58.06,50300.0
2015-04-01 13:50:00,58.08,58.08,57.92,57.95,37500.0,58.08,58.08,57.92,57.95,37500.0
2015-04-01 14:00:00,57.97,58.12,57.95,57.98,53900.0,57.97,58.12,57.95,57.98,53900.0
2015-04-01 14:10:00,58.0,58.01,57.93,57.99,37600.0,58.0,58.01,57.93,57.99,37600.0
2015-04-01 14:20:00,57.99,58.01,57.9,57.93,67800.0,57.99,58.01,57.9,57.93,67800.0
2015-04-01 14:30:00,57.9,57.93,57.74,57.83,69900.0,57.9,57.93,57.74,57.83,69900.0
2015-04-01 14:40:00,57.82,57.84,57.52,57.58,101100.0,57.82,57.84,57.52,57.58,101100.0
2015-04-01 14:50:00,57.59,57.84,57.58,57.77,51500.0,57.59,57.84,57.58,57.77,51500.0
2015-04-01 15:00:00,57.79,57.8,57.62,57.7,58000.0,57.79,57.8,57.62,57.7,58000.0
2015-04-01 15:10:00,57.68,57.78,57.58,57.68,83200.0,57.68,57.78,57.58,57.68,83200.0
2015-04-01 15:20:00,57.69,58.16,57.68,57.91,138100.0,57.69,58.16,57.68,57.91,138100.0
2015-04-01 15:30:00,57.9,58.15,57.89,58.11,133100.0,57.9,58.15,57.89,58.11,133100.0
2015-04-01 15:40:00,58.12,58.15,58.01,58.08,109200.0,58.12,58.15,58.01,58.08,109200.0
2015-04-01 15:50:00,58.09,58.12,57.94,58.07,348600.0,58.09,58.12,57.94,58.07,348600.0
2015-04-02 09:30:00,58.28,58.5,58.23,58.42,39000.0,58.28,58.5,58.23,58.42,39000.0
2015-04-02 09:40:00,58.47,58.61,58.33,58.4,38500.0,58.47,58.61,58.33,58.4,38500.0
2015-04-02 09:50:00,58.4,58.6,58.36,58.57,57300.0,58.4,58.6,58.36,58.57,57300.0
2015-04-02 10:00:00,58.59,58.63,58.49,58.59,100500.0,58.59,58.63,58.49,58.59,100500.0
2015-04-02 10:10:00,58.6,58.64,58.51,58.64,37100.0,58.6,58.64,58.51,58.64,37100.0
2015-04-02 10:20:00,58.64,58.65,58.54,58.55,23100.0,58.64,58.65,58.54,58.55,23100.0
2015-04-02 10:30:00,58.57,58.58,58.49,58.53,29000.0,58.57,58.58,58.49,58.53,29000.0
2015-04-02 10:40:00,58.53,58.6,58.5,58.5,32700.0,58.53,58.6,58.5,58.5,32700.0
2015-04-02 10:50:00,58.49,58.51,58.34,58.4,10800.0,58.49,58.51,58.34,58.4,10800.0
2015-04-02 11:00:00,58.41,58.51,58.38,58.48,15900.0,58.41,58.51,58.38,58.48,15900.0
2015-04-02 11:10:00,58.47,58.51,58.47,58.48,24500.0,58.47,58.51,58.47,58.48,24500.0
2015-04-02 11:20:00,58.49,58.49,58.37,58.39,28800.0,58.49,58.49,58.37,58.39,28800.0
2015-04-02 11:30:00,58.4,58.41,58.28,58.28,28500.0,58.4,58.41,58.28,58.28,28500.0
2015-04-02 11:40:00,58.3,58.3,58.18,58.22,19300.0,58.3,58.3,58.18,58.22,19300.0
2015-04-02 11:50:00,58.23,58.26,58.13,58.14,14400.0,58.23,58.26,58.13,58.14,14400.0
2015-04-02 12:00:00,58.12,58.12,58.0,58.0,16300.0,58.12,58.12,58.0,58.0,16300.0
2015-04-02 12:10:00,58.01,58.12,58.0,58.03,29400.0,58.01,58.12,58.0,58.03,29400.0
2015-04-02 12:20:00,58.03,58.08,57.87,57.88,18200.0,58.03,58.08,57.87,57.88,18200.0
2015-04-02 12:30:00,57.88,57.92,57.7,57.71,43500.0,57.88,57.92,57.7,57.71,43500.0
2015-04-02 12:40:00,57.71,57.9,57.71,57.74,50700.0,57.71,57.9,57.71,57.74,50700.0
2015-04-02 12:50:00,57.75,57.79,57.68,57.69,11600.0,57.75,57.79,57.68,57.69,11600.0
2015-04-02 13:00:00,57.71,57.83,57.71,57.82,41400.0,57.71,57.83,57.71,57.82,41400.0
2015-04-02 13:10:00,57.79,58.12,57.79,58.09,26400.0,57.79,58.12,57.79,58.09,26400.0
2015-04-02 13:20:00,58.11,58.17,58.04,58.04,14100.0,58.11,58.17,58.04,58.04,14100.0
2015-04-02 13:30:00,58.02,58.15,58.02,58.14,9800.0,58.02,58.15,58.02,58.14,9800.0
2015-04-02 13:40:00,58.13,58.16,58.07,58.12,11900.0,58.13,58.16,58.07,58.12,11900.0
2015-04-02 13:50:00,58.12,58.15,58.08,58.12,7400.0,58.12,58.15,58.08,58.12,7400.0
2015-04-02 14:00:00,58.12,58.14,58.05,58.1,11200.0,58.12,58.14,58.05,58.1,11200.0
2015-04-02 14:10:00,58.08,58.11,58.06,58.1,13900.0,58.08,58.11,58.06,58.1,13900.0
2015-04-02 14:20:00,58.11,58.11,57.95,57.98,10600.0,58.11,58.11,57.95,57.98,10600.0
2015-04-02 14:30:00,57.99,58.11,57.99,58.11,20700.0,57.99,58.11,57.99,58.11,20700.0
2015-04-02 14:40:00,58.09,58.1,57.84,57.98,13400.0,58.09,58.1,57.84,57.98,13400.0
2015-04-02 14:50:00,57.97,58.02,57.86,57.93,10400.0,57.97,58.02,57.86,57.93,10400.0
2015-04-02 15:00:00,57.92,58.03,57.91,57.95,14500.0,57.92,58.03,57.91,57.95,14500.0
2015-04-02 15:10:00,57.93,57.99,57.85,57.87,17100.0,57.93,57.99,57.85,57.87,17100.0
2015-04-02 15:20:00,57.86,57.99,57.83,57.99,22500.0,57.86,57.99,57.83,57.99,22500.0
2015-04-02 15:30:00,57.99,58.22,57.99,58.21,53700.0,57.99,58.22,57.99,58.21,53700.0
2015-04-02 15:40:00,58.16,58.43,58.11,58.19,80500.0,58.16,58.43,58.11,58.19,80500.0
2015-04-02 15:50:00,58.18,58.24,58.07,58.14,110400.0,58.18,58.24,58.07,58.14,110400.0
2015-04-06 09:30:00,57.73,58.48,57.73,58.4,16800.0,57.73,58.48,57.73,58.4,16800.0
2015-04-06 09:40:00,58.4,58.45,58.24,58.27,18000.0,58.4,58.45,58.24,58.27,18000.0
2015-04-06 09:50:00,58.25,58.27,57.98,58.02,11500.0,58.25,58.27,57.98,58.02,11500.0
2015-04-06 10:00:00,58.09,58.22,58.0,58.14,50900.0,58.09,58.22,58.0,58.14,50900.0
2015-04-06 10:10:00,58.13,58.45,58.13,58.41,33000.0,58.13,58.45,58.13,58.41,33000.0
2015-04-06 10:20:00,58.41,58.52,58.39,58.45,17700.0,58.41,58.52,58.39,58.45,17700.0
2015-04-06 10:30:00,58.49,58.5,58.35,58.4,13600.0,58.49,58.5,58.35,58.4,13600.0
2015-04-06 10:40:00,58.4,58.42,58.37,58.39,9200.0,58.4,58.42,58.37,58.39,9200.0
2015-04-06 10:50:00,58.4,58.43,58.39,58.42,35600.0,58.4,58.43,58.39,58.42,35600.0
2015-04-06 11:00:00,58.4,58.47,58.34,58.42,25300.0,58.4,58.47,58.34,58.42,25300.0
2015-04-06 11:10:00,58.43,58.45,58.38,58.43,17000.0,58.43,58.45,58.38,58.43,17000.0
2015-04-06 11:20:00,58.45,58.45,58.39,58.45,19300.0,58.45,58.45,58.39,58.45,19300.0
2015-04-06 11:30:00,58.44,58.45,58.39,58.4,22900.0,58.44,58.45,58.39,58.4,22900.0
2015-04-06 11:40:00,58.4,58.43,58.35,58.35,12400.0,58.4,58.43,58.35,58.35,12400.0
2015-04-06 11:50:00,58.36,58.4,58.33,58.38,24400.0,58.36,58.4,58.33,58.38,24400.0
2015-04-06 12:00:00,58.37,58.4,58.32,58.36,21300.0,58.37,58.4,58.32,58.36,21300.0
2015-04-06 12:10:00,58.37,58.4,58.36,58.4,19800.0,58.37,58.4,58.36,58.4,19800.0
2015-04-06 12:20:00,58.4,58.42,58.35,58.37,12500.0,58.4,58.42,58.35,58.37,12500.0
2015-04-06 12:30:00,58.37,58.38,58.36,58.37,8300.0,58.37,58.38,58.36,58.37,8300.0
2015-04-06 12:40:00,58.37,58.39,58.35,58.37,6300.0,58.37,58.39,58.35,58.37,6300.0
2015-04-06 12:50:00,58.37,58.4,58.34,58.34,12600.0,58.37,58.4,58.34,58.34,12600.0
2015-04-06 13:00:00,58.36,58.4,58.34,58.38,9800.0,58.36,58.4,58.34,58.38,9800.0
2015-04-06 13:10:00,58.38,58.38,58.27,58.3,15000.0,58.38,58.38,58.27,58.3,15000.0
2015-04-06 13:20:00,58.31,58.32,58.15,58.21,27900.0,58.31,58.32,58.15,58.21,27900.0
2015-04-06 13:30:00,58.21,58.22,58.11,58.18,15200.0,58.21,58.22,58.11,58.18,15200.0
2015-04-06 13:40:00,58.17,58.2,58.04,58.2,10900.0,58.17,58.2,58.04,58.2,10900.0
2015-04-06 13:50:00,58.21,58.3,57.97,57.98,46600.0,58.21,58.3,57.97,57.98,46600.0
2015-04-06 14:00:00,57.99,58.0,57.85,57.95,28300.0,57.99,58.0,57.85,57.95,28300.0
2015-04-06 14:10:00,57.92,57.99,57.87,57.91,19400.0,57.92,57.99,57.87,57.91,19400.0
2015-04-06 14:20:00,57.91,57.96,57.87,57.92,18200.0,57.91,57.96,57.87,57.92,18200.0
2015-04-06 14:30:00,57.92,57.98,57.89,57.98,16800.0,57.92,57.98,57.89,57.98,16800.0
2015-04-06 14:40:00,57.99,58.0,57.86,57.92,38500.0,57.99,58.0,57.86,57.92,38500.0
2015-04-06 14:50:00,57.93,57.93,57.88,57.91,20400.0,57.93,57.93,57.88,57.91,20400.0
2015-04-06 15:00:00,57.9,58.02,57.89,57.96,55800.0,57.9,58.02,57.89,57.96,55800.0
2015-04-06 15:10:00,57.96,58.06,57.95,58.06,22200.0,57.96,58.06,57.95,58.06,22200.0
2015-04-06 15:20:00,58.06,58.21,58.05,58.05,28100.0,58.06,58.21,58.05,58.05,28100.0
2015-04-06 15:30:00,58.05,58.16,58.05,58.11,24600.0,58.05,58.16,58.05,58.11,24600.0
2015-04-06 15:40:00,58.12,58.21,58.04,58.2,38700.0,58.12,58.21,58.04,58.2,38700.0
2015-04-06 15:50:00,58.19,58.22,58.11,58.16,72600.0,58.19,58.22,58.11,58.16,72600.0
2015-04-07 09:30:00,58.2,58.38,58.18,58.3,28100.0,58.2,58.38,58.18,58.3,28100.0
2015-04-07 09:40:00,58.3,58.34,58.16,58.3,22300.0,58.3,58.34,58.16,58.3,22300.0
2015-04-07 09:50:00,58.33,58.33,58.27,58.28,15400.0,58.33,58.33,58.27,58.28,15400.0
2015-04-07 10:00:00,58.3,58.3,58.11,58.21,10800.0,58.3,58.3,58.11,58.21,10800.0
2015-04-07 10:10:00,58.19,58.33,58.18,58.3,11200.0,58.19,58.33,58.18,58.3,11200.0
2015-04-07 10:20:00,58.31,58.36,58.28,58.28,10700.0,58.31,58.36,58.28,58.28,10700.0
2015-04-07 10:30:00,58.26,58.31,58.23,58.31,7800.0,58.26,58.31,58.23,58.31,7800.0
2015-04-07 10:40:00,58.35,58.38,58.31,58.34,17200.0,58.35,58.38,58.31,58.34,17200.0
2015-04-07 10:50:00,58.35,58.35,58.29,58.33,36200.0,58.35,58.35,58.29,58.33,36200.0
2015-04-07 11:00:00,58.32,58.35,58.24,58.34,13000.0,58.32,58.35,58.24,58.34,13000.0
2015-04-07 11:10:00,58.35,58.35,58.17,58.19,13300.0,58.35,58.35,58.17,58.19,13300.0
2015-04-07 11:20:00,58.17,58.25,58.06,58.12,13600.0,58.17,58.25,58.06,58.12,13600.0
2015-04-07 11:30:00,58.15,58.25,58.12,58.13,16000.0,58.15,58.25,58.12,58.13,16000.0
2015-04-07 11:40:00,58.12,58.17,58.03,58.13,10100.0,58.12,58.17,58.03,58.13,10100.0
2015-04-07 11:50:00,58.12,58.17,58.03,58.06,9000.0,58.12,58.17,58.03,58.06,9000.0
2015-04-07 12:00:00,58.05,58.06,57.96,57.96,10300.0,58.05,58.06,57.96,57.96,10300.0
2015-04-07 12:10:00,57.94,58.21,57.9,58.21,17500.0,57.94,58.21,57.9,58.21,17500.0
2015-04-07 12:20:00,58.23,58.27,58.19,58.21,19900.0,58.23,58.27,58.19,58.21,19900.0
2015-04-07 12:30:00,58.22,58.24,58.19,58.24,7500.0,58.22,58.24,58.19,58.24,7500.0
2015-04-07 12:40:00,58.26,58.27,58.19,58.22,4700.0,58.26,58.27,58.19,58.22,4700.0
2015-04-07 12:50:00,58.22,58.3,58.22,58.29,4700.0,58.22,58.3,58.22,58.29,4700.0
2015-04-07 13:00:00,58.28,58.28,58.2,58.2,8700.0,58.28,58.28,58.2,58.2,8700.0
2015-04-07 13:10:00,58.2,58.22,58.09,58.14,39400.0,58.2,58.22,58.09,58.14,39400.0
2015-04-07 13:20:00,58.14,58.25,58.14,58.21,7500.0,58.14,58.25,58.14,58.21,7500.0
2015-04-07 13:30:00,58.22,58.24,58.18,58.18,5100.0,58.22,58.24,58.18,58.18,5100.0
2015-04-07 13:40:00,58.19,58.24,58.17,58.2,23800.0,58.19,58.24,58.17,58.2,23800.0
2015-04-07 13:50:00,58.2,58.22,58.16,58.17,20800.0,58.2,58.22,58.16,58.17,20800.0
2015-04-07 14:00:00,58.17,58.2,58.08,58.14,11900.0,58.17,58.2,58.08,58.14,11900.0
2015-04-07 14:10:00,58.11,58.2,58.05,58.2,11000.0,58.11,58.2,58.05,58.2,11000.0
2015-04-07 14:20:00,58.17,58.2,58.13,58.15,9300.0,58.17,58.2,58.13,58.15,9300.0
2015-04-07 14:30:00,58.14,58.15,58.07,58.12,13900.0,58.14,58.15,58.07,58.12,13900.0
2015-04-07 14:40:00,58.1,58.13,58.0,58.06,13300.0,58.1,58.13,58.0,58.06,13300.0
2015-04-07 14:50:00,58.06,58.06,57.96,57.98,9000.0,58.06,58.06,57.96,57.98,9000.0
2015-04-07 15:00:00,57.98,57.98,57.9,57.98,20600.0,57.98,57.98,57.9,57.98,20600.0
2015-04-07 15:10:00,57.98,57.98,57.79,57.82,20700.0,57.98,57.98,57.79,57.82,20700.0
2015-04-07 15:20:00,57.82,57.89,57.7,57.75,34500.0,57.82,57.89,57.7,57.75,34500.0
2015-04-07 15:30:00,57.76,57.94,57.75,57.85,23700.0,57.76,57.94,57.75,57.85,23700.0
2015-04-07 15:40:00,57.84,57.85,57.67,57.68,35400.0,57.84,57.85,57.67,57.68,35400.0
2015-04-07 15:50:00,57.67,57.77,57.65,57.7,59800.0,57.67,57.77,57.65,57.7,59800.0
2015-04-08 09:30:00,57.75,58.02,57.75,57.91,12300.0,57.75,58.02,57.75,57.91,12300.0
2015-04-08 09:40:00,57.95,58.23,57.93,58.21,51200.0,57.95,58.23,57.93,58.21,51200.0
2015-04-08 09:50:00,58.22,58.27,58.06,58.18,19200.0,58.22,58.27,58.06,58.18,19200.0
2015-04-08 10:00:00,58.18,58.22,58.18,58.19,37800.0,58.18,58.22,58.18,58.19,37800.0
2015-04-08 10:10:00,58.21,58.25,58.17,58.18,28500.0,58.21,58.25,58.17,58.18,28500.0
2015-04-08 10:20:00,58.19,58.2,58.14,58.15,10800.0,58.19,58.2,58.14,58.15,10800.0
2015-04-08 10:30:00,58.15,58.21,58.13,58.15,35000.0,58.15,58.21,58.13,58.15,35000.0
2015-04-08 10:40:00,58.14,58.14,57.96,58.12,21000.0,58.14,58.14,57.96,58.12,21000.0
2015-04-08 10:50:00,58.12,58.13,57.95,58.1,39100.0,58.12,58.13,57.95,58.1,39100.0
2015-04-08 11:00:00,58.1,58.22,58.09,58.18,10200.0,58.1,58.22,58.09,58.18,10200.0
2015-04-08 11:10:00,58.17,58.18,58.12,58.15,7400.0,58.17,58.18,58.12,58.15,7400.0
2015-04-08 11:20:00,58.15,58.18,58.12,58.18,22200.0,58.15,58.18,58.12,58.18,22200.0
2015-04-08 11:30:00,58.18,58.23,58.14,58.22,6200.0,58.18,58.23,58.14,58.22,6200.0
2015-04-08 11:40:00,58.22,58.22,58.14,58.16,13100.0,58.22,58.22,58.14,58.16,13100.0
2015-04-08 11:50:00,58.14,58.17,58.13,58.15,15100.0,58.14,58.17,58.13,58.15,15100.0
2015-04-08 12:00:00,58.14,58.18,58.13,58.14,7400.0,58.14,58.18,58.13,58.14,7400.0
2015-04-08 12:10:00,58.15,58.17,58.14,58.14,8600.0,58.15,58.17,58.14,58.14,8600.0
2015-04-08 12:20:00,58.14,58.16,58.13,58.14,11800.0,58.14,58.16,58.13,58.14,11800.0
2015-04-08 12:30:00,58.14,58.18,58.13,58.14,10400.0,58.14,58.18,58.13,58.14,10400.0
2015-04-08 12:40:00,58.15,58.17,58.13,58.14,7400.0,58.15,58.17,58.13,58.14,7400.0
2015-04-08 12:50:00,58.14,58.16,58.11,58.14,10600.0,58.14,58.16,58.11,58.14,10600.0
2015-04-08 13:00:00,58.13,58.16,58.12,58.13,6900.0,58.13,58.16,58.12,58.13,6900.0
2015-04-08 13:10:00,58.14,58.14,58.09,58.09,4400.0,58.14,58.14,58.09,58.09,4400.0
2015-04-08 13:20:00,58.09,58.13,58.08,58.11,4800.0,58.09,58.13,58.08,58.11,4800.0
2015-04-08 13:30:00,58.09,58.11,58.04,58.05,7700.0,58.09,58.11,58.04,58.05,7700.0
2015-04-08 13:40:00,58.05,58.05,57.91,57.92,6100.0,58.05,58.05,57.91,57.92,6100.0
2015-04-08 13:50:00,57.92,58.02,57.89,57.95,7600.0,57.92,58.02,57.89,57.95,7600.0
2015-04-08 14:00:00,57.97,57.99,57.82,57.82,6900.0,57.97,57.99,57.82,57.82,6900.0
2015-04-08 14:10:00,57.82,58.02,57.8,58.02,10800.0,57.82,58.02,57.8,58.02,10800.0
2015-04-08 14:20:00,58.04,58.1,57.86,57.92,21100.0,58.04,58.1,57.86,57.92,21100.0
2015-04-08 14:30:00,57.94,58.06,57.94,58.06,11400.0,57.94,58.06,57.94,58.06,11400.0
2015-04-08 14:40:00,58.08,58.2,58.04,58.2,8200.0,58.08,58.2,58.04,58.2,8200.0
2015-04-08 14:50:00,58.19,58.19,58.03,58.15,12100.0,58.19,58.19,58.03,58.15,12100.0
2015-04-08 15:00:00,58.14,58.2,58.06,58.19,33700.0,58.14,58.2,58.06,58.19,33700.0
2015-04-08 15:10:00,58.19,58.19,58.09,58.12,7800.0,58.19,58.19,58.09,58.12,7800.0
2015-04-08 15:20:00,58.12,58.13,58.03,58.09,35400.0,58.12,58.13,58.03,58.09,35400.0
2015-04-08 15:30:00,58.09,58.12,57.96,58.03,25200.0,58.09,58.12,57.96,58.03,25200.0
2015-04-08 15:40:00,58.03,58.1,57.96,58.01,60900.0,58.03,58.1,57.96,58.01,60900.0
2015-04-08 15:50:00,58.02,58.02,57.94,58.0,80300.0,58.02,58.02,57.94,58.0,80300.0
2015-04-09 09:30:00,57.78,58.28,57.71,58.13,12500.0,57.78,58.28,57.71,58.13,12500.0
2015-04-09 09:40:00,58.06,58.1,57.76,57.76,9300.0,58.06,58.1,57.76,57.76,9300.0
2015-04-09 09:50:00,57.74,58.05,57.74,57.99,7400.0,57.74,58.05,57.74,57.99,7400.0
2015-04-09 10:00:00,57.96,57.98,57.85,57.96,4200.0,57.96,57.98,57.85,57.96,4200.0
2015-04-09 10:10:00,57.95,58.02,57.89,57.96,6600.0,57.95,58.02,57.89,57.96,6600.0
2015-04-09 10:20:00,57.98,58.1,57.93,58.1,8600.0,57.98,58.1,57.93,58.1,8600.0
2015-04-09 10:30:00,58.1,58.15,58.04,58.07,7000.0,58.1,58.15,58.04,58.07,7000.0
2015-04-09 10:40:00,58.04,58.04,57.71,57.85,8900.0,58.04,58.04,57.71,57.85,8900.0
2015-04-09 10:50:00,57.84,57.96,57.73,57.95,13500.0,57.84,57.96,57.73,57.95,13500.0
2015-04-09 11:00:00,57.88,57.94,57.82,57.9,9200.0,57.88,57.94,57.82,57.9,9200.0
2015-04-09 11:10:00,57.9,57.9,57.7,57.7,13800.0,57.9,57.9,57.7,57.7,13800.0
2015-04-09 11:20:00,57.7,57.7,57.6,57.7,7600.0,57.7,57.7,57.6,57.7,7600.0
2015-04-09 11:30:00,57.72,57.78,57.63,57.63,13200.0,57.72,57.78,57.63,57.63,13200.0
2015-04-09 11:40:00,57.63,57.66,57.61,57.65,8100.0,57.63,57.66,57.61,57.65,8100.0
2015-04-09 11:50:00,57.64,57.64,57.55,57.56,11500.0,57.64,57.64,57.55,57.56,11500.0
2015-04-09 12:00:00,57.58,57.61,57.55,57.55,6000.0,57.58,57.61,57.55,57.55,6000.0
2015-04-09 12:10:00,57.55,57.56,57.27,57.35,36900.0,57.55,57.56,57.27,57.35,36900.0
2015-04-09 12:20:00,57.32,57.55,57.32,57.5,12200.0,57.32,57.55,57.32,57.5,12200.0
2015-04-09 12:30:00,57.48,57.56,57.48,57.53,10600.0,57.48,57.56,57.48,57.53,10600.0
2015-04-09 12:40:00,57.56,57.61,57.42,57.45,19600.0,57.56,57.61,57.42,57.45,19600.0
2015-04-09 12:50:00,57.45,57.58,57.45,57.57,6100.0,57.45,57.58,57.45,57.57,6100.0
2015-04-09 13:00:00,57.57,57.61,57.53,57.6,7600.0,57.57,57.61,57.53,57.6,7600.0
2015-04-09 13:10:00,57.6,57.66,57.6,57.62,6200.0,57.6,57.66,57.6,57.62,6200.0
2015-04-09 13:20:00,57.62,57.64,57.54,57.54,7900.0,57.62,57.64,57.54,57.54,7900.0
2015-04-09 13:30:00,57.51,57.59,57.51,57.57,10200.0,57.51,57.59,57.51,57.57,10200.0
2015-04-09 13:40:00,57.56,57.69,57.56,57.62,6400.0,57.56,57.69,57.56,57.62,6400.0
2015-04-09 13:50:00,57.65,57.65,57.59,57.65,6100.0,57.65,57.65,57.59,57.65,6100.0
2015-04-09 14:00:00,57.63,57.65,57.55,57.65,11500.0,57.63,57.65,57.55,57.65,11500.0
2015-04-09 14:10:00,57.6,57.65,57.53,57.53,4900.0,57.6,57.65,57.53,57.53,4900.0
2015-04-09 14:20:00,57.54,57.54,57.4,57.5,12500.0,57.54,57.54,57.4,57.5,12500.0
2015-04-09 14:30:00,57.52,57.52,57.4,57.48,12600.0,57.52,57.52,57.4,57.48,12600.0
2015-04-09 14:40:00,57.48,57.58,57.48,57.48,8000.0,57.48,57.58,57.48,57.48,8000.0
2015-04-09 14:50:00,57.45,57.52,57.44,57.52,21800.0,57.45,57.52,57.44,57.52,21800.0
2015-04-09 15:00:00,57.53,57.55,57.43,57.44,13200.0,57.53,57.55,57.43,57.44,13200.0
2015-04-09 15:10:00,57.44,57.54,57.44,57.46,11100.0,57.44,57.54,57.44,57.46,11100.0
2015-04-09 15:20:00,57.47,57.61,57.47,57.58,13100.0,57.47,57.61,57.47,57.58,13100.0
2015-04-09 15:30:00,57.59,57.6,57.49,57.49,16100.0,57.59,57.6,57.49,57.49,16100.0
2015-04-09 15:40:00,57.49,57.56,57.45,57.49,64000.0,57.49,57.56,57.45,57.49,64000.0
2015-04-09 15:50:00,57.48,57.55,57.4,57.42,44300.0,57.48,57.55,57.4,57.42,44300.0
2015-04-10 09:30:00,57.4,57.58,57.27,57.45,13200.0,57.4,57.58,57.27,57.45,13200.0
2015-04-10 09:40:00,57.43,57.53,57.42,57.46,7100.0,57.43,57.53,57.42,57.46,7100.0
2015-04-10 09:50:00,57.52,57.54,57.49,57.5,4900.0,57.52,57.54,57.49,57.5,4900.0
2015-04-10 10:00:00,57.5,57.56,57.29,57.33,11200.0,57.5,57.56,57.29,57.33,11200.0
2015-04-10 10:10:00,57.36,57.43,57.3,57.3,3800.0,57.36,57.43,57.3,57.3,3800.0
2015-04-10 10:20:00,57.4,57.48,57.38,57.47,4600.0,57.4,57.48,57.38,57.47,4600.0
2015-04-10 10:30:00,57.5,57.61,57.48,57.6,9300.0,57.5,57.61,57.48,57.6,9300.0
2015-04-10 10:40:00,57.6,57.75,57.59,57.72,12000.0,57.6,57.75,57.59,57.72,12000.0
2015-04-10 10:50:00,57.72,57.82,57.68,57.78,16800.0,57.72,57.82,57.68,57.78,16800.0
2015-04-10 11:00:00,57.82,57.82,57.65,57.7,13300.0,57.82,57.82,57.65,57.7,13300.0
2015-04-10 11:10:00,57.7,57.72,57.59,57.61,5200.0,57.7,57.72,57.59,57.61,5200.0
2015-04-10 11:20:00,57.61,57.62,57.5,57.5,10400.0,57.61,57.62,57.5,57.5,10400.0
2015-04-10 11:30:00,57.53,57.62,57.45,57.58,12200.0,57.53,57.62,57.45,57.58,12200.0
2015-04-10 11:40:00,57.6,57.61,57.49,57.51,3400.0,57.6,57.61,57.49,57.51,3400.0
2015-04-10 11:50:00,57.5,57.56,57.47,57.53,6600.0,57.5,57.56,57.47,57.53,6600.0
2015-04-10 12:00:00,57.56,57.56,57.46,57.5,4500.0,57.56,57.56,57.46,57.5,4500.0
2015-04-10 12:10:00,57.48,57.49,57.46,57.47,2700.0,57.48,57.49,57.46,57.47,2700.0
2015-04-10 12:20:00,57.47,57.57,57.46,57.56,4200.0,57.47,57.57,57.46,57.56,4200.0
2015-04-10 12:30:00,57.59,57.65,57.59,57.65,2000.0,57.59,57.65,57.59,57.65,2000.0
2015-04-10 12:40:00,57.65,57.65,57.5,57.5,9100.0,57.65,57.65,57.5,57.5,9100.0
2015-04-10 12:50:00,57.5,57.5,57.47,57.48,3400.0,57.5,57.5,57.47,57.48,3400.0
2015-04-10 13:00:00,57.48,57.5,57.47,57.48,12700.0,57.48,57.5,57.47,57.48,12700.0
2015-04-10 13:10:00,57.48,57.5,57.45,57.47,54900.0,57.48,57.5,57.45,57.47,54900.0
2015-04-10 13:20:00,57.45,57.46,57.39,57.42,7100.0,57.45,57.46,57.39,57.42,7100.0
2015-04-10 13:30:00,57.39,57.4,57.38,57.39,2100.0,57.39,57.4,57.38,57.39,2100.0
2015-04-10 13:40:00,57.41,57.46,57.4,57.46,4700.0,57.41,57.46,57.4,57.46,4700.0
2015-04-10 13:50:00,57.45,57.46,57.4,57.42,6000.0,57.45,57.46,57.4,57.42,6000.0
2015-04-10 14:00:00,57.4,57.42,57.36,57.42,13400.0,57.4,57.42,57.36,57.42,13400.0
2015-04-10 14:10:00,57.42,57.47,57.41,57.47,3300.0,57.42,57.47,57.41,57.47,3300.0
2015-04-10 14:20:00,57.48,57.49,57.44,57.44,12100.0,57.48,57.49,57.44,57.44,12100.0
2015-04-10 14:30:00,57.44,57.45,57.42,57.42,4100.0,57.44,57.45,57.42,57.42,4100.0
2015-04-10 14:40:00,57.42,57.53,57.4,57.53,13000.0,57.42,57.53,57.4,57.53,13000.0
2015-04-10 14:50:00,57.52,57.62,57.51,57.56,7600.0,57.52,57.62,57.51,57.56,7600.0
2015-04-10 15:00:00,57.57,57.62,57.56,57.62,5500.0,57.57,57.62,57.56,57.62,5500.0
2015-04-10 15:10:00,57.62,57.67,57.6,57.61,9400.0,57.62,57.67,57.6,57.61,9400.0
2015-04-10 15:20:00,57.6,57.62,57.51,57.53,11700.0,57.6,57.62,57.51,57.53,11700.0
2015-04-10 15:30:00,57.53,57.63,57.51,57.63,49800.0,57.53,57.63,57.51,57.63,49800.0
2015-04-10 15:40:00,57.63,57.66,57.51,57.54,38000.0,57.63,57.66,57.51,57.54,38000.0
2015-04-10 15:50:00,57.54,57.56,57.4,57.42,80900.0,57.54,57.56,57.4,57.42,80900.0
2015-04-13 09:30:00,57.63,57.9,57.3,57.78,19100.0,57.63,57.9,57.3,57.78,19100.0
2015-04-13 09:40:00,57.89,57.94,57.77,57.77,6600.0,57.89,57.94,57.77,57.77,6600.0
2015-04-13 09:50:00,57.79,57.82,57.67,57.81,7400.0,57.79,57.82,57.67,57.81,7400.0
2015-04-13 10:00:00,57.76,57.86,57.73,57.8,13700.0,57.76,57.86,57.73,57.8,13700.0
2015-04-13 10:10:00,57.81,57.81,57.7,57.78,10100.0,57.81,57.81,57.7,57.78,10100.0
2015-04-13 10:20:00,57.78,57.85,57.78,57.78,16300.0,57.78,57.85,57.78,57.78,16300.0
2015-04-13 10:30:00,57.79,57.92,57.79,57.9,14000.0,57.79,57.92,57.79,57.9,14000.0
2015-04-13 10:40:00,57.9,57.91,57.85,57.9,12800.0,57.9,57.91,57.85,57.9,12800.0
2015-04-13 10:50:00,57.9,57.91,57.79,57.81,14400.0,57.9,57.91,57.79,57.81,14400.0
2015-04-13 11:00:00,57.83,57.92,57.82,57.84,14900.0,57.83,57.92,57.82,57.84,14900.0
2015-04-13 11:10:00,57.85,57.92,57.85,57.86,6200.0,57.85,57.92,57.85,57.86,6200.0
2015-04-13 11:20:00,57.86,57.93,57.84,57.89,9900.0,57.86,57.93,57.84,57.89,9900.0
2015-04-13 11:30:00,57.88,57.9,57.8,57.81,9000.0,57.88,57.9,57.8,57.81,9000.0
2015-04-13 11:40:00,57.83,57.83,57.79,57.81,2600.0,57.83,57.83,57.79,57.81,2600.0
2015-04-13 11:50:00,57.8,57.86,57.8,57.83,9300.0,57.8,57.86,57.8,57.83,9300.0
2015-04-13 12:00:00,57.83,57.9,57.82,57.89,7100.0,57.83,57.9,57.82,57.89,7100.0
2015-04-13 12:10:00,57.9,57.92,57.8,57.81,13700.0,57.9,57.92,57.8,57.81,13700.0
2015-04-13 12:20:00,57.83,57.83,57.77,57.8,3100.0,57.83,57.83,57.77,57.8,3100.0
2015-04-13 12:30:00,57.81,57.86,57.81,57.81,4600.0,57.81,57.86,57.81,57.81,4600.0
2015-04-13 12:40:00,57.81,57.82,57.77,57.77,2900.0,57.81,57.82,57.77,57.77,2900.0
2015-04-13 12:50:00,57.78,57.81,57.75,57.78,12000.0,57.78,57.81,57.75,57.78,12000.0
2015-04-13 13:00:00,57.78,57.78,57.71,57.72,3600.0,57.78,57.78,57.71,57.72,3600.0
2015-04-13 13:10:00,57.72,57.76,57.72,57.72,4200.0,57.72,57.76,57.72,57.72,4200.0
2015-04-13 13:20:00,57.72,57.74,57.54,57.54,8100.0,57.72,57.74,57.54,57.54,8100.0
2015-04-13 13:30:00,57.55,57.62,57.51,57.59,9300.0,57.55,57.62,57.51,57.59,9300.0
2015-04-13 13:40:00,57.61,57.68,57.59,57.67,10000.0,57.61,57.68,57.59,57.67,10000.0
2015-04-13 13:50:00,57.66,57.66,57.56,57.57,16400.0,57.66,57.66,57.56,57.57,16400.0
2015-04-13 14:00:00,57.56,57.56,57.33,57.42,13700.0,57.56,57.56,57.33,57.42,13700.0
2015-04-13 14:10:00,57.43,57.43,57.33,57.33,8200.0,57.43,57.43,57.33,57.33,8200.0
2015-04-13 14:20:00,57.33,57.38,57.27,57.36,10500.0,57.33,57.38,57.27,57.36,10500.0
2015-04-13 14:30:00,57.36,57.36,57.27,57.29,19900.0,57.36,57.36,57.27,57.29,19900.0
2015-04-13 14:40:00,57.27,57.28,57.11,57.12,26400.0,57.27,57.28,57.11,57.12,26400.0
2015-04-13 14:50:00,57.12,57.16,57.09,57.14,25900.0,57.12,57.16,57.09,57.14,25900.0
2015-04-13 15:00:00,57.14,57.23,57.12,57.23,13000.0,57.14,57.23,57.12,57.23,13000.0
2015-04-13 15:10:00,57.23,57.28,57.18,57.28,18900.0,57.23,57.28,57.18,57.28,18900.0
2015-04-13 15:20:00,57.28,57.32,57.26,57.26,15700.0,57.28,57.32,57.26,57.26,15700.0
2015-04-13 15:30:00,57.26,57.35,57.25,57.34,18900.0,57.26,57.35,57.25,57.34,18900.0
2015-04-13 15:40:00,57.34,57.46,57.34,57.44,24400.0,57.34,57.46,57.34,57.44,24400.0
2015-04-13 15:50:00,57.42,57.47,57.38,57.39,51300.0,57.42,57.47,57.38,57.39,51300.0
2015-04-14 09:30:00,57.45,57.68,57.32,57.34,11800.0,57.45,57.68,57.32,57.34,11800.0
2015-04-14 09:40:00,57.34,57.39,56.92,57.16,10300.0,57.34,57.39,56.92,57.16,10300.0
2015-04-14 09:50:00,57.16,57.23,56.85,56.85,9900.0,57.16,57.23,56.85,56.85,9900.0
2015-04-14 10:00:00,56.86,57.0,56.82,56.83,44200.0,56.86,57.0,56.82,56.83,44200.0
2015-04-14 10:10:00,56.83,57.0,56.82,56.88,14200.0,56.83,57.0,56.82,56.88,14200.0
2015-04-14 10:20:00,56.88,56.9,56.76,56.9,20300.0,56.88,56.9,56.76,56.9,20300.0
2015-04-14 10:30:00,56.9,56.91,56.7,56.78,17800.0,56.9,56.91,56.7,56.78,17800.0
2015-04-14 10:40:00,56.77,56.93,56.75,56.85,14800.0,56.77,56.93,56.75,56.85,14800.0
2015-04-14 10:50:00,56.84,56.88,56.68,56.72,26500.0,56.84,56.88,56.68,56.72,26500.0
2015-04-14 11:00:00,56.69,56.71,56.58,56.69,45100.0,56.69,56.71,56.58,56.69,45100.0
2015-04-14 11:10:00,56.67,56.83,56.67,56.82,16300.0,56.67,56.83,56.67,56.82,16300.0
2015-04-14 11:20:00,56.81,56.84,56.66,56.7,29000.0,56.81,56.84,56.66,56.7,29000.0
2015-04-14 11:30:00,56.69,56.75,56.52,56.61,36900.0,56.69,56.75,56.52,56.61,36900.0
2015-04-14 11:40:00,56.63,56.63,56.43,56.53,18200.0,56.63,56.63,56.43,56.53,18200.0
2015-04-14 11:50:00,56.54,56.61,56.52,56.58,19500.0,56.54,56.61,56.52,56.58,19500.0
2015-04-14 12:00:00,56.55,56.71,56.55,56.57,9800.0,56.55,56.71,56.55,56.57,9800.0
2015-04-14 12:10:00,56.57,56.57,56.46,56.56,29300.0,56.57,56.57,56.46,56.56,29300.0
2015-04-14 12:20:00,56.56,56.59,56.52,56.59,8500.0,56.56,56.59,56.52,56.59,8500.0
2015-04-14 12:30:00,56.6,56.72,56.57,56.58,7800.0,56.6,56.72,56.57,56.58,7800.0
2015-04-14 12:40:00,56.59,56.68,56.5,56.53,17600.0,56.59,56.68,56.5,56.53,17600.0
2015-04-14 12:50:00,56.54,56.58,56.47,56.47,11300.0,56.54,56.58,56.47,56.47,11300.0
2015-04-14 13:00:00,56.46,56.54,56.29,56.33,24300.0,56.46,56.54,56.29,56.33,24300.0
2015-04-14 13:10:00,56.37,56.64,56.37,56.63,35900.0,56.37,56.64,56.37,56.63,35900.0
2015-04-14 13:20:00,56.65,56.86,56.64,56.79,32800.0,56.65,56.86,56.64,56.79,32800.0
2015-04-14 13:30:00,56.76,56.79,56.49,56.5,22800.0,56.76,56.79,56.49,56.5,22800.0
2015-04-14 13:40:00,56.49,56.59,56.47,56.53,56500.0,56.49,56.59,56.47,56.53,56500.0
2015-04-14 13:50:00,56.55,56.6,56.5,56.54,27300.0,56.55,56.6,56.5,56.54,27300.0
2015-04-14 14:00:00,56.55,56.57,56.52,56.56,16600.0,56.55,56.57,56.52,56.56,16600.0
2015-04-14 14:10:00,56.55,56.57,56.53,56.55,18900.0,56.55,56.57,56.53,56.55,18900.0
2015-04-14 14:20:00,56.55,56.58,56.54,56.57,49400.0,56.55,56.58,56.54,56.57,49400.0
2015-04-14 14:30:00,56.56,56.57,56.53,56.54,12400.0,56.56,56.57,56.53,56.54,12400.0
2015-04-14 14:40:00,56.55,56.56,56.39,56.42,44900.0,56.55,56.56,56.39,56.42,44900.0
2015-04-14 14:50:00,56.43,56.57,56.43,56.55,20100.0,56.43,56.57,56.43,56.55,20100.0
2015-04-14 15:00:00,56.56,56.56,56.55,56.56,16200.0,56.56,56.56,56.55,56.56,16200.0
2015-04-14 15:10:00,56.55,56.56,56.54,56.56,39300.0,56.55,56.56,56.54,56.56,39300.0
2015-04-14 15:20:00,56.56,56.56,56.5,56.5,25300.0,56.56,56.56,56.5,56.5,25300.0
2015-04-14 15:30:00,56.51,56.56,56.5,56.55,26500.0,56.51,56.56,56.5,56.55,26500.0
2015-04-14 15:40:00,56.55,56.56,56.53,56.54,18000.0,56.55,56.56,56.53,56.54,18000.0
2015-04-14 15:50:00,56.54,56.56,56.5,56.52,42100.0,56.54,56.56,56.5,56.52,42100.0
2015-04-15 09:30:00,56.49,57.21,56.49,56.7,34500.0,56.49,57.21,56.49,56.7,34500.0
2015-04-15 09:40:00,56.76,56.96,56.71,56.94,45800.0,56.76,56.96,56.71,56.94,45800.0
2015-04-15 09:50:00,56.95,56.99,56.77,56.82,57500.0,56.95,56.99,56.77,56.82,57500.0
2015-04-15 10:00:00,56.82,56.83,56.71,56.73,24100.0,56.82,56.83,56.71,56.73,24100.0
2015-04-15 10:10:00,56.72,56.77,56.63,56.72,17900.0,56.72,56.77,56.63,56.72,17900.0
2015-04-15 10:20:00,56.72,56.81,56.62,56.67,28000.0,56.72,56.81,56.62,56.67,28000.0
2015-04-15 10:30:00,56.68,56.76,56.65,56.74,17500.0,56.68,56.76,56.65,56.74,17500.0
2015-04-15 10:40:00,56.74,56.79,56.62,56.62,18100.0,56.74,56.79,56.62,56.62,18100.0
2015-04-15 10:50:00,56.59,56.65,56.58,56.6,8700.0,56.59,56.65,56.58,56.6,8700.0
2015-04-15 11:00:00,56.61,56.7,56.61,56.65,12200.0,56.61,56.7,56.61,56.65,12200.0
2015-04-15 11:10:00,56.65,56.67,56.56,56.56,16700.0,56.65,56.67,56.56,56.56,16700.0
2015-04-15 11:20:00,56.54,56.6,56.29,56.45,28600.0,56.54,56.6,56.29,56.45,28600.0
2015-04-15 11:30:00,56.46,56.47,56.31,56.33,8000.0,56.46,56.47,56.31,56.33,8000.0
2015-04-15 11:40:00,56.32,56.32,56.06,56.1,49600.0,56.32,56.32,56.06,56.1,49600.0
2015-04-15 11:50:00,56.09,56.25,55.99,56.16,25200.0,56.09,56.25,55.99,56.16,25200.0
2015-04-15 12:00:00,56.17,56.22,56.08,56.1,13100.0,56.17,56.22,56.08,56.1,13100.0
2015-04-15 12:10:00,56.09,56.1,56.05,56.09,19400.0,56.09,56.1,56.05,56.09,19400.0
2015-04-15 12:20:00,56.08,56.13,56.06,56.08,64400.0,56.08,56.13,56.06,56.08,64400.0
2015-04-15 12:30:00,56.08,56.11,56.02,56.04,11600.0,56.08,56.11,56.02,56.04,11600.0
2015-04-15 12:40:00,56.07,56.08,56.0,56.01,18600.0,56.07,56.08,56.0,56.01,18600.0
2015-04-15 12:50:00,56.05,56.09,56.0,56.04,7400.0,56.05,56.09,56.0,56.04,7400.0
2015-04-15 13:00:00,56.05,56.1,56.04,56.08,22300.0,56.05,56.1,56.04,56.08,22300.0
2015-04-15 13:10:00,56.08,56.27,56.08,56.21,22700.0,56.08,56.27,56.08,56.21,22700.0
2015-04-15 13:20:00,56.21,56.27,56.21,56.25,12400.0,56.21,56.27,56.21,56.25,12400.0
2015-04-15 13:30:00,56.26,56.33,56.21,56.3,45700.0,56.26,56.33,56.21,56.3,45700.0
2015-04-15 13:40:00,56.3,56.31,56.25,56.31,46300.0,56.3,56.31,56.25,56.31,46300.0
2015-04-15 13:50:00,56.31,56.34,56.26,56.34,17700.0,56.31,56.34,56.26,56.34,17700.0
2015-04-15 14:00:00,56.35,56.37,56.29,56.35,15600.0,56.35,56.37,56.29,56.35,15600.0
2015-04-15 14:10:00,56.35,56.35,56.27,56.3,25200.0,56.35,56.35,56.27,56.3,25200.0
2015-04-15 14:20:00,56.31,56.41,56.31,56.4,25300.0,56.31,56.41,56.31,56.4,25300.0
2015-04-15 14:30:00,56.39,56.41,56.35,56.36,24000.0,56.39,56.41,56.35,56.36,24000.0
2015-04-15 14:40:00,56.36,56.36,56.3,56.3,19900.0,56.36,56.36,56.3,56.3,19900.0
2015-04-15 14:50:00,56.3,56.36,56.29,56.3,19500.0,56.3,56.36,56.29,56.3,19500.0
2015-04-15 15:00:00,56.3,56.42,56.3,56.4,19000.0,56.3,56.42,56.3,56.4,19000.0
2015-04-15 15:10:00,56.38,56.42,56.35,56.39,24000.0,56.38,56.42,56.35,56.39,24000.0
2015-04-15 15:20:00,56.39,56.4,56.35,56.37,40900.0,56.39,56.4,56.35,56.37,40900.0
2015-04-15 15:30:00,56.37,56.48,56.36,56.41,34100.0,56.37,56.48,56.36,56.41,34100.0
2015-04-15 15:40:00,56.41,56.52,56.37,56.44,68300.0,56.41,56.52,56.37,56.44,68300.0
2015-04-15 15:50:00,56.44,56.47,56.39,56.43,86400.0,56.44,56.47,56.39,56.43,86400.0
2015-04-16 09:30:00,56.39,56.44,56.15,56.39,14100.0,56.39,56.44,56.15,56.39,14100.0
2015-04-16 09:40:00,56.35,56.43,56.15,56.35,11600.0,56.35,56.43,56.15,56.35,11600.0
2015-04-16 09:50:00,56.38,56.51,56.27,56.45,11500.0,56.38,56.51,56.27,56.45,11500.0
2015-04-16 10:00:00,56.39,56.59,56.35,56.48,13000.0,56.39,56.59,56.35,56.48,13000.0
2015-04-16 10:10:00,56.45,56.52,56.41,56.41,5600.0,56.45,56.52,56.41,56.41,5600.0
2015-04-16 10:20:00,56.45,56.46,56.37,56.37,11000.0,56.45,56.46,56.37,56.37,11000.0
2015-04-16 10:30:00,56.38,56.49,56.35,56.44,11300.0,56.38,56.49,56.35,56.44,11300.0
2015-04-16 10:40:00,56.42,56.5,56.42,56.43,5000.0,56.42,56.5,56.42,56.43,5000.0
2015-04-16 10:50:00,56.45,56.46,56.4,56.4,9900.0,56.45,56.46,56.4,56.4,9900.0
2015-04-16 11:00:00,56.41,56.51,56.4,56.48,12400.0,56.41,56.51,56.4,56.48,12400.0
2015-04-16 11:10:00,56.48,56.49,56.41,56.47,15300.0,56.48,56.49,56.41,56.47,15300.0
2015-04-16 11:20:00,56.47,56.49,56.4,56.42,24800.0,56.47,56.49,56.4,56.42,24800.0
2015-04-16 11:30:00,56.43,56.44,56.29,56.38,25900.0,56.43,56.44,56.29,56.38,25900.0
2015-04-16 11:40:00,56.38,56.47,56.33,56.44,17200.0,56.38,56.47,56.33,56.44,17200.0
2015-04-16 11:50:00,56.45,56.45,56.34,56.36,4500.0,56.45,56.45,56.34,56.36,4500.0
2015-04-16 12:00:00,56.33,56.36,56.15,56.18,22100.0,56.33,56.36,56.15,56.18,22100.0
2015-04-16 12:10:00,56.2,56.21,56.09,56.16,12900.0,56.2,56.21,56.09,56.16,12900.0
2015-04-16 12:20:00,56.17,56.27,56.16,56.27,17100.0,56.17,56.27,56.16,56.27,17100.0
2015-04-16 12:30:00,56.26,56.27,56.19,56.21,4100.0,56.26,56.27,56.19,56.21,4100.0
2015-04-16 12:40:00,56.18,56.27,56.18,56.19,13000.0,56.18,56.27,56.18,56.19,13000.0
2015-04-16 12:50:00,56.21,56.21,56.13,56.18,3200.0,56.21,56.21,56.13,56.18,3200.0
2015-04-16 13:00:00,56.15,56.17,56.11,56.15,5100.0,56.15,56.17,56.11,56.15,5100.0
2015-04-16 13:10:00,56.16,56.17,56.1,56.11,4200.0,56.16,56.17,56.1,56.11,4200.0
2015-04-16 13:20:00,56.11,56.11,55.7,55.75,32900.0,56.11,56.11,55.7,55.75,32900.0
2015-04-16 13:30:00,55.75,55.87,55.7,55.78,15400.0,55.75,55.87,55.7,55.78,15400.0
2015-04-16 13:40:00,55.81,55.82,55.73,55.79,18000.0,55.81,55.82,55.73,55.79,18000.0
2015-04-16 13:50:00,55.82,55.82,55.67,55.69,18600.0,55.82,55.82,55.67,55.69,18600.0
2015-04-16 14:00:00,55.71,55.72,55.6,55.7,23100.0,55.71,55.72,55.6,55.7,23100.0
2015-04-16 14:10:00,55.7,55.71,55.64,55.65,31800.0,55.7,55.71,55.64,55.65,31800.0
2015-04-16 14:20:00,55.64,55.72,55.52,55.63,38700.0,55.64,55.72,55.52,55.63,38700.0
2015-04-16 14:30:00,55.65,55.65,55.52,55.53,26900.0,55.65,55.65,55.52,55.53,26900.0
2015-04-16 14:40:00,55.54,55.6,55.43,55.46,44700.0,55.54,55.6,55.43,55.46,44700.0
2015-04-16 14:50:00,55.46,55.61,55.41,55.56,69500.0,55.46,55.61,55.41,55.56,69500.0
2015-04-16 15:00:00,55.55,55.64,55.47,55.47,27800.0,55.55,55.64,55.47,55.47,27800.0
2015-04-16 15:10:00,55.5,55.5,55.36,55.37,45200.0,55.5,55.5,55.36,55.37,45200.0
2015-04-16 15:20:00,55.39,55.48,55.34,55.34,36500.0,55.39,55.48,55.34,55.34,36500.0
2015-04-16 15:30:00,55.34,55.49,55.33,55.46,87200.0,55.34,55.49,55.33,55.46,87200.0
2015-04-16 15:40:00,55.47,55.53,55.44,55.47,105400.0,55.47,55.53,55.44,55.47,105400.0
2015-04-16 15:50:00,55.47,55.47,55.31,55.36,117300.0,55.47,55.47,55.31,55.36,117300.0
2015-04-17 09:30:00,55.2,55.3,54.52,54.54,37900.0,55.2,55.3,54.52,54.54,37900.0
2015-04-17 09:40:00,54.54,54.71,54.38,54.53,64000.0,54.54,54.71,54.38,54.53,64000.0
2015-04-17 09:50:00,54.54,54.63,54.4,54.58,56000.0,54.54,54.63,54.4,54.58,56000.0
2015-04-17 10:00:00,54.58,54.73,54.52,54.59,40600.0,54.58,54.73,54.52,54.59,40600.0
2015-04-17 10:10:00,54.56,54.69,54.49,54.58,55500.0,54.56,54.69,54.49,54.58,55500.0
2015-04-17 10:20:00,54.58,54.7,54.45,54.61,50000.0,54.58,54.7,54.45,54.61,50000.0
2015-04-17 10:30:00,54.61,54.9,54.61,54.85,86000.0,54.61,54.9,54.61,54.85,86000.0
2015-04-17 10:40:00,54.86,55.05,54.85,54.99,59500.0,54.86,55.05,54.85,54.99,59500.0
2015-04-17 10:50:00,54.98,55.25,54.97,55.17,58700.0,54.98,55.25,54.97,55.17,58700.0
2015-04-17 11:00:00,55.16,55.21,55.14,55.2,55300.0,55.16,55.21,55.14,55.2,55300.0
2015-04-17 11:10:00,55.2,55.31,55.0,55.22,75000.0,55.2,55.31,55.0,55.22,75000.0
2015-04-17 11:20:00,55.23,55.48,55.23,55.33,148900.0,55.23,55.48,55.23,55.33,148900.0
2015-04-17 11:30:00,55.34,55.42,55.23,55.41,156500.0,55.34,55.42,55.23,55.41,156500.0
2015-04-17 11:40:00,55.44,55.52,55.34,55.45,37100.0,55.44,55.52,55.34,55.45,37100.0
2015-04-17 11:50:00,55.44,55.5,55.31,55.32,40200.0,55.44,55.5,55.31,55.32,40200.0
2015-04-17 12:00:00,55.31,55.5,55.31,55.47,30400.0,55.31,55.5,55.31,55.47,30400.0
2015-04-17 12:10:00,55.48,55.56,55.46,55.47,20600.0,55.48,55.56,55.46,55.47,20600.0
2015-04-17 12:20:00,55.47,55.56,55.44,55.46,35800.0,55.47,55.56,55.44,55.46,35800.0
2015-04-17 12:30:00,55.49,55.49,55.35,55.37,38900.0,55.49,55.49,55.35,55.37,38900.0
2015-04-17 12:40:00,55.35,55.44,55.23,55.31,149800.0,55.35,55.44,55.23,55.31,149800.0
2015-04-17 12:50:00,55.34,55.34,55.24,55.3,14200.0,55.34,55.34,55.24,55.3,14200.0
2015-04-17 13:00:00,55.28,55.35,55.25,55.26,42100.0,55.28,55.35,55.25,55.26,42100.0
2015-04-17 13:10:00,55.28,55.46,55.27,55.39,36200.0,55.28,55.46,55.27,55.39,36200.0
2015-04-17 13:20:00,55.39,55.59,55.39,55.52,53500.0,55.39,55.59,55.39,55.52,53500.0
2015-04-17 13:30:00,55.53,55.55,55.45,55.5,39900.0,55.53,55.55,55.45,55.5,39900.0
2015-04-17 13:40:00,55.5,55.51,55.46,55.49,55000.0,55.5,55.51,55.46,55.49,55000.0
2015-04-17 13:50:00,55.48,55.49,55.34,55.43,68700.0,55.48,55.49,55.34,55.43,68700.0
2015-04-17 14:00:00,55.44,55.55,55.44,55.5,36100.0,55.44,55.55,55.44,55.5,36100.0
2015-04-17 14:10:00,55.5,55.55,55.47,55.54,139500.0,55.5,55.55,55.47,55.54,139500.0
2015-04-17 14:20:00,55.53,55.65,55.53,55.58,32000.0,55.53,55.65,55.53,55.58,32000.0
2015-04-17 14:30:00,55.59,55.59,55.33,55.51,121900.0,55.59,55.59,55.33,55.51,121900.0
2015-04-17 14:40:00,55.52,55.67,55.5,55.59,85600.0,55.52,55.67,55.5,55.59,85600.0
2015-04-17 14:50:00,55.58,55.65,55.48,55.49,97400.0,55.58,55.65,55.48,55.49,97400.0
2015-04-17 15:00:00,55.48,55.5,55.34,55.36,20600.0,55.48,55.5,55.34,55.36,20600.0
2015-04-17 15:10:00,55.34,55.36,55.05,55.05,25800.0,55.34,55.36,55.05,55.05,25800.0
2015-04-17 15:20:00,55.05,55.13,55.02,55.12,24300.0,55.05,55.13,55.02,55.12,24300.0
2015-04-17 15:30:00,55.1,55.24,55.1,55.23,27700.0,55.1,55.24,55.1,55.23,27700.0
2015-04-17 15:40:00,55.24,55.34,55.15,55.3,65100.0,55.24,55.34,55.15,55.3,65100.0
2015-04-17 15:50:00,55.3,55.31,54.93,55.0,217100.0,55.3,55.31,54.93,55.0,217100.0
2015-04-20 09:30:00,55.15,55.55,55.07,55.07,19300.0,55.15,55.55,55.07,55.07,19300.0
2015-04-20 09:40:00,55.08,55.36,55.08,55.33,5500.0,55.08,55.36,55.08,55.33,5500.0
2015-04-20 09:50:00,55.31,55.44,55.31,55.37,11900.0,55.31,55.44,55.31,55.37,11900.0
2015-04-20 10:00:00,55.38,55.44,55.2,55.32,19000.0,55.38,55.44,55.2,55.32,19000.0
2015-04-20 10:10:00,55.32,55.32,55.16,55.26,17100.0,55.32,55.32,55.16,55.26,17100.0
2015-04-20 10:20:00,55.25,55.28,55.17,55.19,10700.0,55.25,55.28,55.17,55.19,10700.0
2015-04-20 10:30:00,55.19,55.31,55.17,55.3,20400.0,55.19,55.31,55.17,55.3,20400.0
2015-04-20 10:40:00,55.3,55.31,55.23,55.23,17600.0,55.3,55.31,55.23,55.23,17600.0
2015-04-20 10:50:00,55.22,55.27,55.1,55.11,21000.0,55.22,55.27,55.1,55.11,21000.0
2015-04-20 11:00:00,55.13,55.3,55.12,55.26,38000.0,55.13,55.3,55.12,55.26,38000.0
2015-04-20 11:10:00,55.26,55.44,55.18,55.44,50600.0,55.26,55.44,55.18,55.44,50600.0
2015-04-20 11:20:00,55.44,55.63,55.44,55.63,16800.0,55.44,55.63,55.44,55.63,16800.0
2015-04-20 11:30:00,55.64,55.7,55.59,55.6,27000.0,55.64,55.7,55.59,55.6,27000.0
2015-04-20 11:40:00,55.61,55.68,55.56,55.68,30800.0,55.61,55.68,55.56,55.68,30800.0
2015-04-20 11:50:00,55.7,55.71,55.66,55.67,7700.0,55.7,55.71,55.66,55.67,7700.0
2015-04-20 12:00:00,55.71,55.71,55.57,55.65,36800.0,55.71,55.71,55.57,55.65,36800.0
2015-04-20 12:10:00,55.64,55.75,55.63,55.75,30200.0,55.64,55.75,55.63,55.75,30200.0
2015-04-20 12:20:00,55.7,55.71,55.43,55.44,15000.0,55.7,55.71,55.43,55.44,15000.0
2015-04-20 12:30:00,55.43,55.43,55.29,55.29,17100.0,55.43,55.43,55.29,55.29,17100.0
2015-04-20 12:40:00,55.29,55.4,55.18,55.23,13300.0,55.29,55.4,55.18,55.23,13300.0
2015-04-20 12:50:00,55.22,55.33,55.19,55.33,8000.0,55.22,55.33,55.19,55.33,8000.0
2015-04-20 13:00:00,55.33,55.47,55.33,55.44,11800.0,55.33,55.47,55.33,55.44,11800.0
2015-04-20 13:10:00,55.43,55.46,55.39,55.44,15000.0,55.43,55.46,55.39,55.44,15000.0
2015-04-20 13:20:00,55.44,55.51,55.43,55.46,6300.0,55.44,55.51,55.43,55.46,6300.0
2015-04-20 13:30:00,55.47,55.49,55.46,55.46,6100.0,55.47,55.49,55.46,55.46,6100.0
2015-04-20 13:40:00,55.47,55.47,55.37,55.37,25700.0,55.47,55.47,55.37,55.37,25700.0
2015-04-20 13:50:00,55.38,55.41,55.33,55.39,14900.0,55.38,55.41,55.33,55.39,14900.0
2015-04-20 14:00:00,55.37,55.41,55.37,55.4,11500.0,55.37,55.41,55.37,55.4,11500.0
2015-04-20 14:10:00,55.4,55.42,55.37,55.4,15900.0,55.4,55.42,55.37,55.4,15900.0
2015-04-20 14:20:00,55.4,55.43,55.37,55.43,8400.0,55.4,55.43,55.37,55.43,8400.0
2015-04-20 14:30:00,55.43,55.44,55.4,55.42,11200.0,55.43,55.44,55.4,55.42,11200.0
2015-04-20 14:40:00,55.42,55.46,55.37,55.4,18200.0,55.42,55.46,55.37,55.4,18200.0
2015-04-20 14:50:00,55.42,55.52,55.39,55.44,11100.0,55.42,55.52,55.39,55.44,11100.0
2015-04-20 15:00:00,55.46,55.46,55.42,55.46,15900.0,55.46,55.46,55.42,55.46,15900.0
2015-04-20 15:10:00,55.45,55.52,55.45,55.5,19400.0,55.45,55.52,55.45,55.5,19400.0
2015-04-20 15:20:00,55.5,55.55,55.48,55.52,16400.0,55.5,55.55,55.48,55.52,16400.0
2015-04-20 15:30:00,55.53,55.81,55.46,55.81,54800.0,55.53,55.81,55.46,55.81,54800.0
2015-04-20 15:40:00,55.82,55.84,55.56,55.67,60200.0,55.82,55.84,55.56,55.67,60200.0
2015-04-20 15:50:00,55.67,55.75,55.61,55.68,152300.0,55.67,55.75,55.61,55.68,152300.0
2015-04-21 09:30:00,55.8,56.15,55.73,55.97,61200.0,55.8,56.15,55.73,55.97,61200.0
2015-04-21 09:40:00,55.94,55.94,55.62,55.64,17700.0,55.94,55.94,55.62,55.64,17700.0
2015-04-21 09:50:00,55.64,55.73,55.52,55.52,6600.0,55.64,55.73,55.52,55.52,6600.0
2015-04-21 10:00:00,55.51,55.57,55.37,55.41,22100.0,55.51,55.57,55.37,55.41,22100.0
2015-04-21 10:10:00,55.45,55.46,55.23,55.28,14900.0,55.45,55.46,55.23,55.28,14900.0
2015-04-21 10:20:00,55.3,55.38,55.17,55.17,16500.0,55.3,55.38,55.17,55.17,16500.0
2015-04-21 10:30:00,55.19,55.28,55.16,55.25,7800.0,55.19,55.28,55.16,55.25,7800.0
2015-04-21 10:40:00,55.16,55.27,55.15,55.23,4300.0,55.16,55.27,55.15,55.23,4300.0
2015-04-21 10:50:00,55.19,55.24,55.19,55.21,8100.0,55.19,55.24,55.19,55.21,8100.0
2015-04-21 11:00:00,55.22,55.43,55.21,55.4,8700.0,55.22,55.43,55.21,55.4,8700.0
2015-04-21 11:10:00,55.41,55.45,55.41,55.45,6100.0,55.41,55.45,55.41,55.45,6100.0
2015-04-21 11:20:00,55.45,55.61,55.44,55.51,78800.0,55.45,55.61,55.44,55.51,78800.0
2015-04-21 11:30:00,55.45,55.72,55.42,55.67,10900.0,55.45,55.72,55.42,55.67,10900.0
2015-04-21 11:40:00,55.66,55.79,55.57,55.63,14200.0,55.66,55.79,55.57,55.63,14200.0
2015-04-21 11:50:00,55.63,55.69,55.63,55.68,7400.0,55.63,55.69,55.63,55.68,7400.0
2015-04-21 12:00:00,55.66,55.72,55.64,55.72,10500.0,55.66,55.72,55.64,55.72,10500.0
2015-04-21 12:10:00,55.72,55.77,55.59,55.63,16200.0,55.72,55.77,55.59,55.63,16200.0
2015-04-21 12:20:00,55.66,55.74,55.66,55.74,6500.0,55.66,55.74,55.66,55.74,6500.0
2015-04-21 12:30:00,55.74,55.76,55.65,55.67,15900.0,55.74,55.76,55.65,55.67,15900.0
2015-04-21 12:40:00,55.61,55.67,55.6,55.67,2500.0,55.61,55.67,55.6,55.67,2500.0
2015-04-21 12:50:00,55.66,55.72,55.65,55.71,2200.0,55.66,55.72,55.65,55.71,2200.0
2015-04-21 13:00:00,55.7,55.88,55.7,55.88,16800.0,55.7,55.88,55.7,55.88,16800.0
2015-04-21 13:10:00,55.87,55.87,55.8,55.8,7200.0,55.87,55.87,55.8,55.8,7200.0
2015-04-21 13:20:00,55.83,55.85,55.8,55.84,15100.0,55.83,55.85,55.8,55.84,15100.0
2015-04-21 13:30:00,55.81,55.88,55.79,55.8,5000.0,55.81,55.88,55.79,55.8,5000.0
2015-04-21 13:40:00,55.8,55.88,55.79,55.86,19500.0,55.8,55.88,55.79,55.86,19500.0
2015-04-21 13:50:00,55.82,55.83,55.76,55.79,7700.0,55.82,55.83,55.76,55.79,7700.0
2015-04-21 14:00:00,55.69,55.76,55.65,55.75,21500.0,55.69,55.76,55.65,55.75,21500.0
2015-04-21 14:10:00,55.75,55.87,55.73,55.87,24200.0,55.75,55.87,55.73,55.87,24200.0
2015-04-21 14:20:00,55.87,55.98,55.84,55.97,15900.0,55.87,55.98,55.84,55.97,15900.0
2015-04-21 14:30:00,55.95,55.96,55.87,55.93,22900.0,55.95,55.96,55.87,55.93,22900.0
2015-04-21 14:40:00,55.91,55.94,55.78,55.83,18300.0,55.91,55.94,55.78,55.83,18300.0
2015-04-21 14:50:00,55.81,55.83,55.77,55.82,13000.0,55.81,55.83,55.77,55.82,13000.0
2015-04-21 15:00:00,55.82,55.86,55.79,55.83,15000.0,55.82,55.86,55.79,55.83,15000.0
2015-04-21 15:10:00,55.83,55.84,55.76,55.77,21400.0,55.83,55.84,55.76,55.77,21400.0
2015-04-21 15:20:00,55.78,55.83,55.77,55.8,16500.0,55.78,55.83,55.77,55.8,16500.0
2015-04-21 15:30:00,55.79,55.81,55.76,55.78,24500.0,55.79,55.81,55.76,55.78,24500.0
2015-04-21 15:40:00,55.78,55.82,55.76,55.78,32800.0,55.78,55.82,55.76,55.78,32800.0
2015-04-21 15:50:00,55.77,55.79,55.7,55.72,61800.0,55.77,55.79,55.7,55.72,61800.0
2015-04-22 09:30:00,55.62,56.03,55.62,55.98,19500.0,55.62,56.03,55.62,55.98,19500.0
2015-04-22 09:40:00,55.96,55.98,55.73,55.82,16200.0,55.96,55.98,55.73,55.82,16200.0
2015-04-22 09:50:00,55.79,55.88,55.78,55.88,5700.0,55.79,55.88,55.78,55.88,5700.0
2015-04-22 10:00:00,55.88,55.96,55.82,55.87,10700.0,55.88,55.96,55.82,55.87,10700.0
2015-04-22 10:10:00,55.78,55.83,55.75,55.8,28200.0,55.78,55.83,55.75,55.8,28200.0
2015-04-22 10:20:00,55.8,55.88,55.75,55.86,15600.0,55.8,55.88,55.75,55.86,15600.0
2015-04-22 10:30:00,55.86,55.88,55.82,55.85,11800.0,55.86,55.88,55.82,55.85,11800.0
2015-04-22 10:40:00,55.84,55.85,55.76,55.78,31600.0,55.84,55.85,55.76,55.78,31600.0
2015-04-22 10:50:00,55.79,55.89,55.78,55.85,19600.0,55.79,55.89,55.78,55.85,19600.0
2015-04-22 11:00:00,55.84,55.88,55.74,55.79,11200.0,55.84,55.88,55.74,55.79,11200.0
2015-04-22 11:10:00,55.79,55.92,55.78,55.86,14000.0,55.79,55.92,55.78,55.86,14000.0
2015-04-22 11:20:00,55.88,55.89,55.81,55.82,5800.0,55.88,55.89,55.81,55.82,5800.0
2015-04-22 11:30:00,55.83,55.87,55.83,55.85,13200.0,55.83,55.87,55.83,55.85,13200.0
2015-04-22 11:40:00,55.84,55.91,55.83,55.83,16300.0,55.84,55.91,55.83,55.83,16300.0
2015-04-22 11:50:00,55.83,55.9,55.82,55.9,6700.0,55.83,55.9,55.82,55.9,6700.0
2015-04-22 12:00:00,55.91,55.93,55.84,55.92,9600.0,55.91,55.93,55.84,55.92,9600.0
2015-04-22 12:10:00,55.93,55.93,55.79,55.82,10900.0,55.93,55.93,55.79,55.82,10900.0
2015-04-22 12:20:00,55.82,55.89,55.82,55.89,8600.0,55.82,55.89,55.82,55.89,8600.0
2015-04-22 12:30:00,55.9,55.9,55.82,55.86,7700.0,55.9,55.9,55.82,55.86,7700.0
2015-04-22 12:40:00,55.87,55.89,55.81,55.86,6200.0,55.87,55.89,55.81,55.86,6200.0
2015-04-22 12:50:00,55.86,55.95,55.86,55.94,6300.0,55.86,55.95,55.86,55.94,6300.0
2015-04-22 13:00:00,55.94,55.94,55.78,55.78,5200.0,55.94,55.94,55.78,55.78,5200.0
2015-04-22 13:10:00,55.79,55.84,55.77,55.81,7100.0,55.79,55.84,55.77,55.81,7100.0
2015-04-22 13:20:00,55.79,55.85,55.77,55.77,8100.0,55.79,55.85,55.77,55.77,8100.0
2015-04-22 13:30:00,55.77,55.78,55.71,55.76,23100.0,55.77,55.78,55.71,55.76,23100.0
2015-04-22 13:40:00,55.76,55.79,55.73,55.78,10200.0,55.76,55.79,55.73,55.78,10200.0
2015-04-22 13:50:00,55.79,55.79,55.73,55.74,9500.0,55.79,55.79,55.73,55.74,9500.0
2015-04-22 14:00:00,55.74,55.78,55.72,55.77,8000.0,55.74,55.78,55.72,55.77,8000.0
2015-04-22 14:10:00,55.76,55.8,55.75,55.77,7900.0,55.76,55.8,55.75,55.77,7900.0
2015-04-22 14:20:00,55.77,55.85,55.76,55.82,6800.0,55.77,55.85,55.76,55.82,6800.0
2015-04-22 14:30:00,55.8,55.82,55.8,55.81,5900.0,55.8,55.82,55.8,55.81,5900.0
2015-04-22 14:40:00,55.8,55.8,55.76,55.79,4400.0,55.8,55.8,55.76,55.79,4400.0
2015-04-22 14:50:00,55.79,55.79,55.76,55.78,4900.0,55.79,55.79,55.76,55.78,4900.0
2015-04-22 15:00:00,55.77,55.84,55.76,55.82,11400.0,55.77,55.84,55.76,55.82,11400.0
2015-04-22 15:10:00,55.82,55.82,55.79,55.8,3100.0,55.82,55.82,55.79,55.8,3100.0
2015-04-22 15:20:00,55.8,55.82,55.78,55.78,25700.0,55.8,55.82,55.78,55.78,25700.0
2015-04-22 15:30:00,55.79,55.87,55.78,55.87,10800.0,55.79,55.87,55.78,55.87,10800.0
2015-04-22 15:40:00,55.86,55.88,55.79,55.81,12600.0,55.86,55.88,55.79,55.81,12600.0
2015-04-22 15:50:00,55.82,55.86,55.79,55.79,28000.0,55.82,55.86,55.79,55.79,28000.0
2015-04-23 09:30:00,55.67,55.95,55.49,55.86,7100.0,55.67,55.95,55.49,55.86,7100.0
2015-04-23 09:40:00,55.96,55.98,55.8,55.81,4000.0,55.96,55.98,55.8,55.81,4000.0
2015-04-23 09:50:00,55.75,55.81,55.69,55.79,7000.0,55.75,55.81,55.69,55.79,7000.0
2015-04-23 10:00:00,55.79,55.87,55.69,55.73,10100.0,55.79,55.87,55.69,55.73,10100.0
2015-04-23 10:10:00,55.71,55.75,55.63,55.66,12600.0,55.71,55.75,55.63,55.66,12600.0
2015-04-23 10:20:00,55.66,55.79,55.65,55.66,8000.0,55.66,55.79,55.65,55.66,8000.0
2015-04-23 10:30:00,55.67,55.69,55.58,55.64,15500.0,55.67,55.69,55.58,55.64,15500.0
2015-04-23 10:40:00,55.66,55.72,55.64,55.7,14900.0,55.66,55.72,55.64,55.7,14900.0
2015-04-23 10:50:00,55.69,55.7,55.62,55.62,39000.0,55.69,55.7,55.62,55.62,39000.0
2015-04-23 11:00:00,55.61,55.69,55.56,55.67,4200.0,55.61,55.69,55.56,55.67,4200.0
2015-04-23 11:10:00,55.62,55.67,55.62,55.62,1400.0,55.62,55.67,55.62,55.62,1400.0
2015-04-23 11:20:00,55.67,55.67,55.51,55.57,7500.0,55.67,55.67,55.51,55.57,7500.0
2015-04-23 11:30:00,55.59,55.65,55.56,55.64,3400.0,55.59,55.65,55.56,55.64,3400.0
2015-04-23 11:40:00,55.64,55.69,55.62,55.65,20300.0,55.64,55.69,55.62,55.65,20300.0
2015-04-23 11:50:00,55.65,55.81,55.65,55.76,8400.0,55.65,55.81,55.65,55.76,8400.0
2015-04-23 12:00:00,55.76,55.82,55.75,55.79,14200.0,55.76,55.82,55.75,55.79,14200.0
2015-04-23 12:10:00,55.79,55.8,55.77,55.78,3100.0,55.79,55.8,55.77,55.78,3100.0
2015-04-23 12:20:00,55.77,55.78,55.71,55.72,6500.0,55.77,55.78,55.71,55.72,6500.0
2015-04-23 12:30:00,55.71,55.72,55.66,55.71,7100.0,55.71,55.72,55.66,55.71,7100.0
2015-04-23 12:40:00,55.7,55.73,55.69,55.71,19800.0,55.7,55.73,55.69,55.71,19800.0
2015-04-23 12:50:00,55.7,55.8,55.7,55.8,9600.0,55.7,55.8,55.7,55.8,9600.0
2015-04-23 13:00:00,55.8,55.85,55.71,55.76,15900.0,55.8,55.85,55.71,55.76,15900.0
2015-04-23 13:10:00,55.79,55.8,55.72,55.72,10800.0,55.79,55.8,55.72,55.72,10800.0
2015-04-23 13:20:00,55.72,55.77,55.72,55.74,7800.0,55.72,55.77,55.72,55.74,7800.0
2015-04-23 13:30:00,55.74,55.76,55.67,55.71,16500.0,55.74,55.76,55.67,55.71,16500.0
2015-04-23 13:40:00,55.71,55.77,55.71,55.77,10100.0,55.71,55.77,55.71,55.77,10100.0
2015-04-23 13:50:00,55.76,55.9,55.75,55.86,66500.0,55.76,55.9,55.75,55.86,66500.0
2015-04-23 14:00:00,55.87,55.88,55.84,55.88,15600.0,55.87,55.88,55.84,55.88,15600.0
2015-04-23 14:10:00,55.88,55.91,55.85,55.85,11800.0,55.88,55.91,55.85,55.85,11800.0
2015-04-23 14:20:00,55.85,55.86,55.79,55.83,7000.0,55.85,55.86,55.79,55.83,7000.0
2015-04-23 14:30:00,55.82,55.83,55.77,55.79,7400.0,55.82,55.83,55.77,55.79,7400.0
2015-04-23 14:40:00,55.8,55.81,55.71,55.72,12700.0,55.8,55.81,55.71,55.72,12700.0
2015-04-23 14:50:00,55.73,55.76,55.72,55.73,5800.0,55.73,55.76,55.72,55.73,5800.0
2015-04-23 15:00:00,55.75,55.76,55.7,55.75,10000.0,55.75,55.76,55.7,55.75,10000.0
2015-04-23 15:10:00,55.74,55.76,55.69,55.7,11800.0,55.74,55.76,55.69,55.7,11800.0
2015-04-23 15:20:00,55.69,55.69,55.61,55.63,16900.0,55.69,55.69,55.61,55.63,16900.0
2015-04-23 15:30:00,55.64,55.65,55.51,55.51,32100.0,55.64,55.65,55.51,55.51,32100.0
2015-04-23 15:40:00,55.51,55.55,55.27,55.29,61000.0,55.51,55.55,55.27,55.29,61000.0
2015-04-23 15:50:00,55.28,55.31,55.14,55.17,131400.0,55.28,55.31,55.14,55.17,131400.0
2015-04-24 09:30:00,55.37,55.37,54.63,54.75,55900.0,55.37,55.37,54.63,54.75,55900.0
2015-04-24 09:40:00,54.79,54.9,54.79,54.9,14000.0,54.79,54.9,54.79,54.9,14000.0
2015-04-24 09:50:00,54.9,55.28,54.84,55.28,17400.0,54.9,55.28,54.84,55.28,17400.0
2015-04-24 10:00:00,55.29,55.29,55.15,55.23,12600.0,55.29,55.29,55.15,55.23,12600.0
2015-04-24 10:10:00,55.23,55.29,55.16,55.24,13000.0,55.23,55.29,55.16,55.24,13000.0
2015-04-24 10:20:00,55.24,55.32,55.22,55.23,8300.0,55.24,55.32,55.22,55.23,8300.0
2015-04-24 10:30:00,55.21,55.31,55.19,55.27,77400.0,55.21,55.31,55.19,55.27,77400.0
2015-04-24 10:40:00,55.26,55.27,55.18,55.18,21500.0,55.26,55.27,55.18,55.18,21500.0
2015-04-24 10:50:00,55.18,55.23,55.07,55.2,12600.0,55.18,55.23,55.07,55.2,12600.0
2015-04-24 11:00:00,55.19,55.23,55.09,55.09,9200.0,55.19,55.23,55.09,55.09,9200.0
2015-04-24 11:10:00,55.1,55.16,55.07,55.16,7200.0,55.1,55.16,55.07,55.16,7200.0
2015-04-24 11:20:00,55.19,55.29,54.96,55.08,45700.0,55.19,55.29,54.96,55.08,45700.0
2015-04-24 11:30:00,55.1,55.14,55.02,55.08,16800.0,55.1,55.14,55.02,55.08,16800.0
2015-04-24 11:40:00,55.07,55.22,55.06,55.2,6500.0,55.07,55.22,55.06,55.2,6500.0
2015-04-24 11:50:00,55.21,55.21,55.06,55.06,26600.0,55.21,55.21,55.06,55.06,26600.0
2015-04-24 12:00:00,55.05,55.05,54.95,54.99,11700.0,55.05,55.05,54.95,54.99,11700.0
2015-04-24 12:10:00,55.01,55.01,54.86,54.88,32000.0,55.01,55.01,54.86,54.88,32000.0
2015-04-24 12:20:00,54.91,54.93,54.79,54.79,18000.0,54.91,54.93,54.79,54.79,18000.0
2015-04-24 12:30:00,54.78,54.84,54.76,54.78,9500.0,54.78,54.84,54.76,54.78,9500.0
2015-04-24 12:40:00,54.8,54.8,54.66,54.66,10500.0,54.8,54.8,54.66,54.66,10500.0
2015-04-24 12:50:00,54.69,54.73,54.67,54.68,9700.0,54.69,54.73,54.67,54.68,9700.0
2015-04-24 13:00:00,54.67,54.71,54.61,54.63,14600.0,54.67,54.71,54.61,54.63,14600.0
2015-04-24 13:10:00,54.64,54.69,54.59,54.66,9900.0,54.64,54.69,54.59,54.66,9900.0
2015-04-24 13:20:00,54.69,54.69,54.56,54.57,19200.0,54.69,54.69,54.56,54.57,19200.0
2015-04-24 13:30:00,54.58,54.62,54.52,54.59,21200.0,54.58,54.62,54.52,54.59,21200.0
2015-04-24 13:40:00,54.58,54.6,54.47,54.59,24000.0,54.58,54.6,54.47,54.59,24000.0
2015-04-24 13:50:00,54.58,54.58,54.46,54.55,22200.0,54.58,54.58,54.46,54.55,22200.0
2015-04-24 14:00:00,54.54,54.63,54.54,54.63,31700.0,54.54,54.63,54.54,54.63,31700.0
2015-04-24 14:10:00,54.65,54.7,54.59,54.6,18000.0,54.65,54.7,54.59,54.6,18000.0
2015-04-24 14:20:00,54.61,54.71,54.59,54.7,22900.0,54.61,54.71,54.59,54.7,22900.0
2015-04-24 14:30:00,54.7,54.7,54.63,54.63,12800.0,54.7,54.7,54.63,54.63,12800.0
2015-04-24 14:40:00,54.63,54.66,54.53,54.53,18300.0,54.63,54.66,54.53,54.53,18300.0
2015-04-24 14:50:00,54.54,54.56,54.48,54.5,20100.0,54.54,54.56,54.48,54.5,20100.0
2015-04-24 15:00:00,54.5,54.63,54.5,54.54,47100.0,54.5,54.63,54.5,54.54,47100.0
2015-04-24 15:10:00,54.55,54.55,54.46,54.48,59500.0,54.55,54.55,54.46,54.48,59500.0
2015-04-24 15:20:00,54.48,54.6,54.44,54.45,38500.0,54.48,54.6,54.44,54.45,38500.0
2015-04-24 15:30:00,54.44,54.57,54.44,54.5,46600.0,54.44,54.57,54.44,54.5,46600.0
2015-04-24 15:40:00,54.48,54.5,54.31,54.32,84500.0,54.48,54.5,54.31,54.32,84500.0
2015-04-24 15:50:00,54.33,54.38,54.26,54.36,118700.0,54.33,54.38,54.26,54.36,118700.0
2015-04-27 09:30:00,54.29,54.41,53.81,53.87,48700.0,54.29,54.41,53.81,53.87,48700.0
2015-04-27 09:40:00,53.88,53.92,53.85,53.91,35500.0,53.88,53.92,53.85,53.91,35500.0
2015-04-27 09:50:00,53.9,53.9,53.67,53.83,36600.0,53.9,53.9,53.67,53.83,36600.0
2015-04-27 10:00:00,53.84,53.93,53.67,53.69,32600.0,53.84,53.93,53.67,53.69,32600.0
2015-04-27 10:10:00,53.69,53.8,53.69,53.8,27600.0,53.69,53.8,53.69,53.8,27600.0
2015-04-27 10:20:00,53.8,53.8,53.56,53.7,42300.0,53.8,53.8,53.56,53.7,42300.0
2015-04-27 10:30:00,53.72,53.94,53.72,53.94,31000.0,53.72,53.94,53.72,53.94,31000.0
2015-04-27 10:40:00,53.94,54.13,53.93,53.94,51200.0,53.94,54.13,53.93,53.94,51200.0
2015-04-27 10:50:00,53.95,53.99,53.71,53.71,18600.0,53.95,53.99,53.71,53.71,18600.0
2015-04-27 11:00:00,53.71,53.81,53.68,53.74,9600.0,53.71,53.81,53.68,53.74,9600.0
2015-04-27 11:10:00,53.74,53.82,53.68,53.82,9600.0,53.74,53.82,53.68,53.82,9600.0
2015-04-27 11:20:00,53.82,53.84,53.77,53.8,21300.0,53.82,53.84,53.77,53.8,21300.0
2015-04-27 11:30:00,53.83,53.84,53.74,53.81,29400.0,53.83,53.84,53.74,53.81,29400.0
2015-04-27 11:40:00,53.82,53.85,53.75,53.78,23600.0,53.82,53.85,53.75,53.78,23600.0
2015-04-27 11:50:00,53.77,53.77,53.35,53.37,38900.0,53.77,53.77,53.35,53.37,38900.0
2015-04-27 12:00:00,53.39,53.64,53.38,53.5,15800.0,53.39,53.64,53.38,53.5,15800.0
2015-04-27 12:10:00,53.5,53.54,53.42,53.42,30000.0,53.5,53.54,53.42,53.42,30000.0
2015-04-27 12:20:00,53.42,53.5,53.37,53.41,17000.0,53.42,53.5,53.37,53.41,17000.0
2015-04-27 12:30:00,53.37,53.4,53.32,53.36,29000.0,53.37,53.4,53.32,53.36,29000.0
2015-04-27 12:40:00,53.35,53.4,53.3,53.4,23200.0,53.35,53.4,53.3,53.4,23200.0
2015-04-27 12:50:00,53.41,53.49,53.33,53.4,22800.0,53.41,53.49,53.33,53.4,22800.0
2015-04-27 13:00:00,53.4,53.46,53.39,53.46,10000.0,53.4,53.46,53.39,53.46,10000.0
2015-04-27 13:10:00,53.45,53.46,53.32,53.32,28400.0,53.45,53.46,53.32,53.32,28400.0
2015-04-27 13:20:00,53.33,53.43,53.33,53.4,8600.0,53.33,53.43,53.33,53.4,8600.0
2015-04-27 13:30:00,53.37,53.4,53.33,53.4,16700.0,53.37,53.4,53.33,53.4,16700.0
2015-04-27 13:40:00,53.4,53.43,53.32,53.35,31500.0,53.4,53.43,53.32,53.35,31500.0
2015-04-27 13:50:00,53.35,53.42,53.34,53.4,10600.0,53.35,53.42,53.34,53.4,10600.0
2015-04-27 14:00:00,53.4,53.4,53.3,53.34,12300.0,53.4,53.4,53.3,53.34,12300.0
2015-04-27 14:10:00,53.33,53.35,53.28,53.31,30000.0,53.33,53.35,53.28,53.31,30000.0
2015-04-27 14:20:00,53.31,53.31,53.22,53.26,15200.0,53.31,53.31,53.22,53.26,15200.0
2015-04-27 14:30:00,53.24,53.35,53.21,53.27,19200.0,53.24,53.35,53.21,53.27,19200.0
2015-04-27 14:40:00,53.27,53.3,53.21,53.23,19600.0,53.27,53.3,53.21,53.23,19600.0
2015-04-27 14:50:00,53.21,53.28,53.16,53.25,23400.0,53.21,53.28,53.16,53.25,23400.0
2015-04-27 15:00:00,53.25,53.25,53.07,53.11,30300.0,53.25,53.25,53.07,53.11,30300.0
2015-04-27 15:10:00,53.1,53.1,52.82,52.82,42600.0,53.1,53.1,52.82,52.82,42600.0
2015-04-27 15:20:00,52.83,52.86,52.72,52.74,53900.0,52.83,52.86,52.72,52.74,53900.0
2015-04-27 15:30:00,52.74,52.86,52.7,52.86,80700.0,52.74,52.86,52.7,52.86,80700.0
2015-04-27 15:40:00,52.86,52.91,52.65,52.69,55200.0,52.86,52.91,52.65,52.69,55200.0
2015-04-27 15:50:00,52.7,52.76,52.68,52.74,87100.0,52.7,52.76,52.68,52.74,87100.0
2015-04-28 09:30:00,52.64,52.78,52.26,52.49,31000.0,52.64,52.78,52.26,52.49,31000.0
2015-04-28 09:40:00,52.43,52.69,52.43,52.58,18500.0,52.43,52.69,52.43,52.58,18500.0
2015-04-28 09:50:00,52.65,52.65,52.28,52.4,20800.0,52.65,52.65,52.28,52.4,20800.0
2015-04-28 10:00:00,52.4,52.4,51.65,51.76,61500.0,52.4,52.4,51.65,51.76,61500.0
2015-04-28 10:10:00,51.73,51.96,51.66,51.95,22200.0,51.73,51.96,51.66,51.95,22200.0
2015-04-28 10:20:00,51.96,52.28,51.96,52.09,45200.0,51.96,52.28,51.96,52.09,45200.0
2015-04-28 10:30:00,52.11,52.29,52.11,52.2,15300.0,52.11,52.29,52.11,52.2,15300.0
2015-04-28 10:40:00,52.23,52.33,52.13,52.2,49400.0,52.23,52.33,52.13,52.2,49400.0
2015-04-28 10:50:00,52.2,52.26,52.05,52.16,31700.0,52.2,52.26,52.05,52.16,31700.0
2015-04-28 11:00:00,52.2,52.59,52.16,52.56,42000.0,52.2,52.59,52.16,52.56,42000.0
2015-04-28 11:10:00,52.56,52.61,52.13,52.16,62800.0,52.56,52.61,52.13,52.16,62800.0
2015-04-28 11:20:00,52.16,52.2,52.11,52.15,25600.0,52.16,52.2,52.11,52.15,25600.0
2015-04-28 11:30:00,52.13,52.17,52.0,52.1,35500.0,52.13,52.17,52.0,52.1,35500.0
2015-04-28 11:40:00,52.1,52.28,52.07,52.25,41800.0,52.1,52.28,52.07,52.25,41800.0
2015-04-28 11:50:00,52.26,52.51,52.23,52.49,23100.0,52.26,52.51,52.23,52.49,23100.0
2015-04-28 12:00:00,52.51,52.55,52.38,52.49,80400.0,52.51,52.55,52.38,52.49,80400.0
2015-04-28 12:10:00,52.52,52.63,52.5,52.53,14000.0,52.52,52.63,52.5,52.53,14000.0
2015-04-28 12:20:00,52.53,52.62,52.46,52.61,10100.0,52.53,52.62,52.46,52.61,10100.0
2015-04-28 12:30:00,52.56,52.58,52.47,52.51,9900.0,52.56,52.58,52.47,52.51,9900.0
2015-04-28 12:40:00,52.49,52.62,52.46,52.6,8500.0,52.49,52.62,52.46,52.6,8500.0
2015-04-28 12:50:00,52.61,52.62,52.54,52.55,12000.0,52.61,52.62,52.54,52.55,12000.0
2015-04-28 13:00:00,52.54,52.55,52.47,52.49,6600.0,52.54,52.55,52.47,52.49,6600.0
2015-04-28 13:10:00,52.48,52.63,52.47,52.55,9700.0,52.48,52.63,52.47,52.55,9700.0
2015-04-28 13:20:00,52.55,52.63,52.48,52.52,12200.0,52.55,52.63,52.48,52.52,12200.0
2015-04-28 13:30:00,52.5,52.51,52.38,52.41,9000.0,52.5,52.51,52.38,52.41,9000.0
2015-04-28 13:40:00,52.39,52.42,52.34,52.4,10900.0,52.39,52.42,52.34,52.4,10900.0
2015-04-28 13:50:00,52.38,52.4,52.25,52.25,15500.0,52.38,52.4,52.25,52.25,15500.0
2015-04-28 14:00:00,52.25,52.35,52.23,52.35,30900.0,52.25,52.35,52.23,52.35,30900.0
2015-04-28 14:10:00,52.37,52.43,52.33,52.36,15600.0,52.37,52.43,52.33,52.36,15600.0
2015-04-28 14:20:00,52.37,52.39,52.33,52.34,14600.0,52.37,52.39,52.33,52.34,14600.0
2015-04-28 14:30:00,52.32,52.4,52.28,52.4,19700.0,52.32,52.4,52.28,52.4,19700.0
2015-04-28 14:40:00,52.41,52.5,52.38,52.43,17700.0,52.41,52.5,52.38,52.43,17700.0
2015-04-28 14:50:00,52.42,52.43,52.35,52.38,23700.0,52.42,52.43,52.35,52.38,23700.0
2015-04-28 15:00:00,52.39,52.39,52.31,52.31,21000.0,52.39,52.39,52.31,52.31,21000.0
2015-04-28 15:10:00,52.31,52.37,52.19,52.2,54500.0,52.31,52.37,52.19,52.2,54500.0
2015-04-28 15:20:00,52.22,52.25,52.05,52.07,31100.0,52.22,52.25,52.05,52.07,31100.0
2015-04-28 15:30:00,52.08,52.12,51.96,52.07,60400.0,52.08,52.12,51.96,52.07,60400.0
2015-04-28 15:40:00,52.08,52.12,51.98,52.09,53200.0,52.08,52.12,51.98,52.09,53200.0
2015-04-28 15:50:00,52.09,52.22,52.0,52.18,86000.0,52.09,52.22,52.0,52.18,86000.0
2015-04-29 09:30:00,52.11,52.11,51.66,51.71,17100.0,52.11,52.11,51.66,51.71,17100.0
2015-04-29 09:40:00,51.75,52.24,51.75,52.12,38000.0,51.75,52.24,51.75,52.12,38000.0
2015-04-29 09:50:00,52.1,52.1,51.76,51.78,18800.0,52.1,52.1,51.76,51.78,18800.0
2015-04-29 10:00:00,51.77,51.86,51.57,51.67,22700.0,51.77,51.86,51.57,51.67,22700.0
2015-04-29 10:10:00,51.68,51.74,51.5,51.63,31500.0,51.68,51.74,51.5,51.63,31500.0
2015-04-29 10:20:00,51.64,51.66,51.52,51.52,59100.0,51.64,51.66,51.52,51.52,59100.0
2015-04-29 10:30:00,51.52,51.58,51.46,51.54,27000.0,51.52,51.58,51.46,51.54,27000.0
2015-04-29 10:40:00,51.52,51.57,51.37,51.37,46500.0,51.52,51.57,51.37,51.37,46500.0
2015-04-29 10:50:00,51.38,51.41,51.0,51.1,65100.0,51.38,51.41,51.0,51.1,65100.0
2015-04-29 11:00:00,51.09,51.21,50.92,51.06,50400.0,51.09,51.21,50.92,51.06,50400.0
2015-04-29 11:10:00,51.05,51.07,50.88,50.88,59300.0,51.05,51.07,50.88,50.88,59300.0
2015-04-29 11:20:00,50.88,50.89,50.57,50.66,74100.0,50.88,50.89,50.57,50.66,74100.0
2015-04-29 11:30:00,50.66,50.9,50.65,50.89,50500.0,50.66,50.9,50.65,50.89,50500.0
2015-04-29 11:40:00,50.89,50.96,50.84,50.92,81000.0,50.89,50.96,50.84,50.92,81000.0
2015-04-29 11:50:00,50.94,50.95,50.84,50.93,79900.0,50.94,50.95,50.84,50.93,79900.0
2015-04-29 12:00:00,50.94,51.0,50.9,50.94,81800.0,50.94,51.0,50.9,50.94,81800.0
2015-04-29 12:10:00,50.94,51.0,50.76,50.77,79500.0,50.94,51.0,50.76,50.77,79500.0
2015-04-29 12:20:00,50.77,50.93,50.77,50.9,37000.0,50.77,50.93,50.77,50.9,37000.0
2015-04-29 12:30:00,50.93,50.93,50.77,50.78,41700.0,50.93,50.93,50.77,50.78,41700.0
2015-04-29 12:40:00,50.74,50.82,50.51,50.8,54600.0,50.74,50.82,50.51,50.8,54600.0
2015-04-29 12:50:00,50.8,50.94,50.8,50.89,49900.0,50.8,50.94,50.8,50.89,49900.0
2015-04-29 13:00:00,50.88,50.92,50.61,50.71,44100.0,50.88,50.92,50.61,50.71,44100.0
2015-04-29 13:10:00,50.73,50.91,50.66,50.89,43500.0,50.73,50.91,50.66,50.89,43500.0
2015-04-29 13:20:00,50.89,50.98,50.89,50.98,34700.0,50.89,50.98,50.89,50.98,34700.0
2015-04-29 13:30:00,50.97,51.13,50.96,51.13,29900.0,50.97,51.13,50.96,51.13,29900.0
2015-04-29 13:40:00,51.15,51.25,51.03,51.22,111200.0,51.15,51.25,51.03,51.22,111200.0
2015-04-29 13:50:00,51.23,51.86,51.21,51.66,105400.0,51.23,51.86,51.21,51.66,105400.0
2015-04-29 14:00:00,51.61,51.89,51.49,51.69,52300.0,51.61,51.89,51.49,51.69,52300.0
2015-04-29 14:10:00,51.7,51.8,51.36,51.43,67400.0,51.7,51.8,51.36,51.43,67400.0
2015-04-29 14:20:00,51.41,51.46,51.33,51.43,42500.0,51.41,51.46,51.33,51.43,42500.0
2015-04-29 14:30:00,51.42,51.66,51.42,51.55,42400.0,51.42,51.66,51.42,51.55,42400.0
2015-04-29 14:40:00,51.53,51.58,51.42,51.56,39400.0,51.53,51.58,51.42,51.56,39400.0
2015-04-29 14:50:00,51.55,51.55,51.37,51.4,34100.0,51.55,51.55,51.37,51.4,34100.0
2015-04-29 15:00:00,51.4,51.43,51.35,51.39,43400.0,51.4,51.43,51.35,51.39,43400.0
2015-04-29 15:10:00,51.41,51.41,51.33,51.36,65100.0,51.41,51.41,51.33,51.36,65100.0
2015-04-29 15:20:00,51.34,51.4,51.33,51.4,60200.0,51.34,51.4,51.33,51.4,60200.0
2015-04-29 15:30:00,51.39,51.63,51.34,51.63,61700.0,51.39,51.63,51.34,51.63,61700.0
2015-04-29 15:40:00,51.64,51.69,51.46,51.47,77500.0,51.64,51.69,51.46,51.47,77500.0
2015-04-29 15:50:00,51.47,51.48,51.35,51.39,137700.0,51.47,51.48,51.35,51.39,137700.0
2015-04-30 09:30:00,51.47,51.76,51.13,51.64,39200.0,51.47,51.76,51.13,51.64,39200.0
2015-04-30 09:40:00,51.68,52.1,51.68,51.85,26700.0,51.68,52.1,51.68,51.85,26700.0
2015-04-30 09:50:00,51.84,51.89,51.5,51.5,14900.0,51.84,51.89,51.5,51.5,14900.0
2015-04-30 10:00:00,51.52,51.69,51.39,51.52,15400.0,51.52,51.69,51.39,51.52,15400.0
2015-04-30 10:10:00,51.52,51.75,51.49,51.69,72300.0,51.52,51.75,51.49,51.69,72300.0
2015-04-30 10:20:00,51.7,51.72,51.34,51.34,28800.0,51.7,51.72,51.34,51.34,28800.0
2015-04-30 10:30:00,51.38,51.42,51.25,51.29,22500.0,51.38,51.42,51.25,51.29,22500.0
2015-04-30 10:40:00,51.28,51.47,51.27,51.42,30600.0,51.28,51.47,51.27,51.42,30600.0
2015-04-30 10:50:00,51.41,51.68,51.39,51.68,44200.0,51.41,51.68,51.39,51.68,44200.0
2015-04-30 11:00:00,51.68,51.79,51.56,51.77,40700.0,51.68,51.79,51.56,51.77,40700.0
2015-04-30 11:10:00,51.77,51.89,51.74,51.76,22100.0,51.77,51.89,51.74,51.76,22100.0
2015-04-30 11:20:00,51.76,51.81,51.61,51.61,26000.0,51.76,51.81,51.61,51.61,26000.0
2015-04-30 11:30:00,51.59,51.73,51.59,51.6,10800.0,51.59,51.73,51.59,51.6,10800.0
2015-04-30 11:40:00,51.6,51.78,51.59,51.76,16600.0,51.6,51.78,51.59,51.76,16600.0
2015-04-30 11:50:00,51.74,51.74,51.54,51.54,11800.0,51.74,51.74,51.54,51.54,11800.0
2015-04-30 12:00:00,51.54,51.61,51.51,51.54,19200.0,51.54,51.61,51.51,51.54,19200.0
2015-04-30 12:10:00,51.53,51.66,51.53,51.66,19300.0,51.53,51.66,51.53,51.66,19300.0
2015-04-30 12:20:00,51.66,51.71,51.59,51.6,11800.0,51.66,51.71,51.59,51.6,11800.0
2015-04-30 12:30:00,51.6,51.7,51.36,51.42,49900.0,51.6,51.7,51.36,51.42,49900.0
2015-04-30 12:40:00,51.42,51.43,51.26,51.34,30300.0,51.42,51.43,51.26,51.34,30300.0
2015-04-30 12:50:00,51.33,51.38,51.25,51.38,35800.0,51.33,51.38,51.25,51.38,35800.0
2015-04-30 13:00:00,51.41,51.5,51.41,51.42,8500.0,51.41,51.5,51.41,51.42,8500.0
2015-04-30 13:10:00,51.44,51.53,51.42,51.53,31100.0,51.44,51.53,51.42,51.53,31100.0
2015-04-30 13:20:00,51.51,51.58,51.48,51.53,46900.0,51.51,51.58,51.48,51.53,46900.0
2015-04-30 13:30:00,51.51,51.54,51.48,51.54,6600.0,51.51,51.54,51.48,51.54,6600.0
2015-04-30 13:40:00,51.52,51.53,51.48,51.5,8600.0,51.52,51.53,51.48,51.5,8600.0
2015-04-30 13:50:00,51.49,51.58,51.49,51.55,23300.0,51.49,51.58,51.49,51.55,23300.0
2015-04-30 14:00:00,51.53,51.62,51.5,51.56,21100.0,51.53,51.62,51.5,51.56,21100.0
2015-04-30 14:10:00,51.57,51.67,51.53,51.55,12600.0,51.57,51.67,51.53,51.55,12600.0
2015-04-30 14:20:00,51.54,51.61,51.53,51.6,32000.0,51.54,51.61,51.53,51.6,32000.0
2015-04-30 14:30:00,51.61,51.61,51.5,51.57,41800.0,51.61,51.61,51.5,51.57,41800.0
2015-04-30 14:40:00,51.57,51.57,51.5,51.51,25200.0,51.57,51.57,51.5,51.51,25200.0
2015-04-30 14:50:00,51.5,51.6,51.47,51.5,59300.0,51.5,51.6,51.47,51.5,59300.0
2015-04-30 15:00:00,51.51,51.56,51.42,51.46,79100.0,51.51,51.56,51.42,51.46,79100.0
2015-04-30 15:10:00,51.44,51.61,51.42,51.59,65400.0,51.44,51.61,51.42,51.59,65400.0
2015-04-30 15:20:00,51.6,51.6,51.44,51.53,59300.0,51.6,51.6,51.44,51.53,59300.0
2015-04-30 15:30:00,51.53,51.75,51.51,51.71,78500.0,51.53,51.75,51.51,51.71,78500.0
2015-04-30 15:40:00,51.7,51.86,51.61,51.84,107900.0,51.7,51.86,51.61,51.84,107900.0
2015-04-30 15:50:00,51.83,51.83,51.47,51.57,143100.0,51.83,51.83,51.47,51.57,143100.0
2015-05-01 09:30:00,51.48,52.18,51.4,52.15,26100.0,51.48,52.18,51.4,52.15,26100.0
2015-05-01 09:40:00,52.16,52.59,52.06,52.42,55300.0,52.16,52.59,52.06,52.42,55300.0
2015-05-01 09:50:00,52.3,52.55,52.21,52.48,29400.0,52.3,52.55,52.21,52.48,29400.0
2015-05-01 10:00:00,52.47,52.82,52.34,52.82,41600.0,52.47,52.82,52.34,52.82,41600.0
2015-05-01 10:10:00,52.77,53.11,52.73,53.02,36800.0,52.77,53.11,52.73,53.02,36800.0
2015-05-01 10:20:00,52.99,53.09,52.89,52.91,56000.0,52.99,53.09,52.89,52.91,56000.0
2015-05-01 10:30:00,52.86,52.88,52.53,52.63,32800.0,52.86,52.88,52.53,52.63,32800.0
2015-05-01 10:40:00,52.65,52.65,52.22,52.25,98200.0,52.65,52.65,52.22,52.25,98200.0
2015-05-01 10:50:00,52.25,52.37,52.0,52.25,126800.0,52.25,52.37,52.0,52.25,126800.0
2015-05-01 11:00:00,52.3,52.37,52.17,52.3,10100.0,52.3,52.37,52.17,52.3,10100.0
2015-05-01 11:10:00,52.3,52.39,52.27,52.33,13500.0,52.3,52.39,52.27,52.33,13500.0
2015-05-01 11:20:00,52.32,52.35,52.24,52.27,12300.0,52.32,52.35,52.24,52.27,12300.0
2015-05-01 11:30:00,52.24,52.3,52.14,52.2,10800.0,52.24,52.3,52.14,52.2,10800.0
2015-05-01 11:40:00,52.2,52.22,51.95,51.95,11100.0,52.2,52.22,51.95,51.95,11100.0
2015-05-01 11:50:00,51.94,52.19,51.91,52.11,10900.0,51.94,52.19,51.91,52.11,10900.0
2015-05-01 12:00:00,52.06,52.09,51.93,52.04,10100.0,52.06,52.09,51.93,52.04,10100.0
2015-05-01 12:10:00,52.03,52.2,51.93,52.13,24300.0,52.03,52.2,51.93,52.13,24300.0
2015-05-01 12:20:00,52.14,52.19,52.09,52.14,11000.0,52.14,52.19,52.09,52.14,11000.0
2015-05-01 12:30:00,52.15,52.35,52.13,52.29,27200.0,52.15,52.35,52.13,52.29,27200.0
2015-05-01 12:40:00,52.29,52.29,52.14,52.18,11400.0,52.29,52.29,52.14,52.18,11400.0
2015-05-01 12:50:00,52.17,52.21,52.11,52.17,10700.0,52.17,52.21,52.11,52.17,10700.0
2015-05-01 13:00:00,52.17,52.18,52.07,52.1,20100.0,52.17,52.18,52.07,52.1,20100.0
2015-05-01 13:10:00,52.1,52.18,52.1,52.15,5300.0,52.1,52.18,52.1,52.15,5300.0
2015-05-01 13:20:00,52.15,52.16,52.09,52.09,8200.0,52.15,52.16,52.09,52.09,8200.0
2015-05-01 13:30:00,52.09,52.09,52.04,52.08,7200.0,52.09,52.09,52.04,52.08,7200.0
2015-05-01 13:40:00,52.07,52.09,52.0,52.09,5400.0,52.07,52.09,52.0,52.09,5400.0
2015-05-01 13:50:00,52.07,52.15,52.04,52.04,30300.0,52.07,52.15,52.04,52.04,30300.0
2015-05-01 14:00:00,52.03,52.08,52.01,52.03,27400.0,52.03,52.08,52.01,52.03,27400.0
2015-05-01 14:10:00,52.01,52.09,52.0,52.07,25800.0,52.01,52.09,52.0,52.07,25800.0
2015-05-01 14:20:00,52.09,52.09,52.01,52.02,15100.0,52.09,52.09,52.01,52.02,15100.0
2015-05-01 14:30:00,52.02,52.08,51.98,52.0,59900.0,52.02,52.08,51.98,52.0,59900.0
2015-05-01 14:40:00,51.99,52.07,51.93,52.05,1045100.0,51.99,52.07,51.93,52.05,1045100.0
2015-05-01 14:50:00,52.07,52.26,52.06,52.24,100200.0,52.07,52.26,52.06,52.24,100200.0
2015-05-01 15:00:00,52.22,52.57,52.21,52.31,258000.0,52.22,52.57,52.21,52.31,258000.0
2015-05-01 15:10:00,52.31,52.36,52.12,52.19,51700.0,52.31,52.36,52.12,52.19,51700.0
2015-05-01 15:20:00,52.2,52.28,52.0,52.03,36400.0,52.2,52.28,52.0,52.03,36400.0
2015-05-01 15:30:00,52.03,52.06,51.91,51.91,62600.0,52.03,52.06,51.91,51.91,62600.0
2015-05-01 15:40:00,51.91,52.1,51.73,52.07,108400.0,51.91,52.1,51.73,52.07,108400.0
2015-05-01 15:50:00,52.07,52.25,51.96,52.0,164200.0,52.07,52.25,51.96,52.0,164200.0
2015-05-04 09:30:00,52.33,52.48,52.07,52.25,21400.0,52.33,52.48,52.07,52.25,21400.0
2015-05-04 09:40:00,52.35,52.67,52.35,52.46,19100.0,52.35,52.67,52.35,52.46,19100.0
2015-05-04 09:50:00,52.46,52.71,52.41,52.55,25100.0,52.46,52.71,52.41,52.55,25100.0
2015-05-04 10:00:00,52.54,52.61,52.48,52.55,39000.0,52.54,52.61,52.48,52.55,39000.0
2015-05-04 10:10:00,52.55,52.56,52.43,52.53,22700.0,52.55,52.56,52.43,52.53,22700.0
2015-05-04 10:20:00,52.56,52.56,52.46,52.46,13600.0,52.56,52.56,52.46,52.46,13600.0
2015-05-04 10:30:00,52.46,52.46,52.24,52.3,9100.0,52.46,52.46,52.24,52.3,9100.0
2015-05-04 10:40:00,52.3,52.46,52.29,52.46,12600.0,52.3,52.46,52.29,52.46,12600.0
2015-05-04 10:50:00,52.46,52.52,52.3,52.46,22900.0,52.46,52.52,52.3,52.46,22900.0
2015-05-04 11:00:00,52.48,52.51,52.39,52.41,14100.0,52.48,52.51,52.39,52.41,14100.0
2015-05-04 11:10:00,52.38,52.48,52.38,52.47,16200.0,52.38,52.48,52.38,52.47,16200.0
2015-05-04 11:20:00,52.48,52.51,52.32,52.33,16000.0,52.48,52.51,52.32,52.33,16000.0
2015-05-04 11:30:00,52.33,52.41,52.32,52.37,14100.0,52.33,52.41,52.32,52.37,14100.0
2015-05-04 11:40:00,52.37,52.4,52.27,52.34,41900.0,52.37,52.4,52.27,52.34,41900.0
2015-05-04 11:50:00,52.32,52.41,52.31,52.38,13300.0,52.32,52.41,52.31,52.38,13300.0
2015-05-04 12:00:00,52.36,52.42,52.3,52.37,15200.0,52.36,52.42,52.3,52.37,15200.0
2015-05-04 12:10:00,52.43,52.44,52.36,52.42,4600.0,52.43,52.44,52.36,52.42,4600.0
2015-05-04 12:20:00,52.39,52.42,52.27,52.4,8600.0,52.39,52.42,52.27,52.4,8600.0
2015-05-04 12:30:00,52.4,52.42,52.28,52.39,12000.0,52.4,52.42,52.28,52.39,12000.0
2015-05-04 12:40:00,52.36,52.49,52.35,52.38,19800.0,52.36,52.49,52.35,52.38,19800.0
2015-05-04 12:50:00,52.37,52.46,52.33,52.34,8700.0,52.37,52.46,52.33,52.34,8700.0
2015-05-04 13:00:00,52.35,52.4,52.13,52.15,13100.0,52.35,52.4,52.13,52.15,13100.0
2015-05-04 13:10:00,52.13,52.24,52.07,52.21,12100.0,52.13,52.24,52.07,52.21,12100.0
2015-05-04 13:20:00,52.21,52.22,52.06,52.22,10400.0,52.21,52.22,52.06,52.22,10400.0
2015-05-04 13:30:00,52.22,52.22,52.07,52.1,14400.0,52.22,52.22,52.07,52.1,14400.0
2015-05-04 13:40:00,52.07,52.17,52.04,52.17,9500.0,52.07,52.17,52.04,52.17,9500.0
2015-05-04 13:50:00,52.2,52.25,52.2,52.25,7800.0,52.2,52.25,52.2,52.25,7800.0
2015-05-04 14:00:00,52.27,52.34,52.2,52.28,12900.0,52.27,52.34,52.2,52.28,12900.0
2015-05-04 14:10:00,52.29,52.3,52.18,52.23,4400.0,52.29,52.3,52.18,52.23,4400.0
2015-05-04 14:20:00,52.21,52.24,52.17,52.22,5200.0,52.21,52.24,52.17,52.22,5200.0
2015-05-04 14:30:00,52.23,52.23,52.18,52.22,4400.0,52.23,52.23,52.18,52.22,4400.0
2015-05-04 14:40:00,52.22,52.3,52.21,52.21,18300.0,52.22,52.3,52.21,52.21,18300.0
2015-05-04 14:50:00,52.2,52.25,52.16,52.2,8100.0,52.2,52.25,52.16,52.2,8100.0
2015-05-04 15:00:00,52.2,52.48,52.18,52.41,35900.0,52.2,52.48,52.18,52.41,35900.0
2015-05-04 15:10:00,52.41,52.46,52.32,52.44,26400.0,52.41,52.46,52.32,52.44,26400.0
2015-05-04 15:20:00,52.44,52.65,52.4,52.5,62600.0,52.44,52.65,52.4,52.5,62600.0
2015-05-04 15:30:00,52.5,52.75,52.45,52.7,59600.0,52.5,52.75,52.45,52.7,59600.0
2015-05-04 15:40:00,52.7,52.95,52.67,52.91,97900.0,52.7,52.95,52.67,52.91,97900.0
2015-05-04 15:50:00,52.9,52.99,52.74,52.74,212700.0,52.9,52.99,52.74,52.74,212700.0
2015-05-05 09:30:00,52.59,52.94,52.52,52.64,7600.0,52.59,52.94,52.52,52.64,7600.0
2015-05-05 09:40:00,52.55,52.81,52.2,52.74,22900.0,52.55,52.81,52.2,52.74,22900.0
2015-05-05 09:50:00,52.77,52.77,52.4,52.56,48300.0,52.77,52.77,52.4,52.56,48300.0
2015-05-05 10:00:00,52.55,52.58,52.28,52.29,24500.0,52.55,52.58,52.28,52.29,24500.0
2015-05-05 10:10:00,52.25,52.28,52.1,52.1,21600.0,52.25,52.28,52.1,52.1,21600.0
2015-05-05 10:20:00,52.13,52.24,52.03,52.2,21800.0,52.13,52.24,52.03,52.2,21800.0
2015-05-05 10:30:00,52.19,52.36,52.1,52.35,27400.0,52.19,52.36,52.1,52.35,27400.0
2015-05-05 10:40:00,52.31,52.31,52.01,52.01,9300.0,52.31,52.31,52.01,52.01,9300.0
2015-05-05 10:50:00,52.02,52.1,51.97,52.06,52100.0,52.02,52.1,51.97,52.06,52100.0
2015-05-05 11:00:00,52.06,52.08,51.87,51.88,17800.0,52.06,52.08,51.87,51.88,17800.0
2015-05-05 11:10:00,51.87,51.95,51.83,51.86,14100.0,51.87,51.95,51.83,51.86,14100.0
2015-05-05 11:20:00,51.85,51.85,51.76,51.81,8600.0,51.85,51.85,51.76,51.81,8600.0
2015-05-05 11:30:00,51.83,51.88,51.74,51.76,8400.0,51.83,51.88,51.74,51.76,8400.0
2015-05-05 11:40:00,51.79,52.02,51.67,51.98,100400.0,51.79,52.02,51.67,51.98,100400.0
2015-05-05 11:50:00,51.99,51.99,51.72,51.8,28900.0,51.99,51.99,51.72,51.8,28900.0
2015-05-05 12:00:00,51.81,51.83,51.55,51.61,44200.0,51.81,51.83,51.55,51.61,44200.0
2015-05-05 12:10:00,51.58,51.58,51.46,51.54,48400.0,51.58,51.58,51.46,51.54,48400.0
2015-05-05 12:20:00,51.54,51.67,51.46,51.63,18500.0,51.54,51.67,51.46,51.63,18500.0
2015-05-05 12:30:00,51.62,51.68,51.57,51.63,20600.0,51.62,51.68,51.57,51.63,20600.0
2015-05-05 12:40:00,51.63,51.87,51.49,51.87,48900.0,51.63,51.87,51.49,51.87,48900.0
2015-05-05 12:50:00,51.85,51.91,51.73,51.74,13400.0,51.85,51.91,51.73,51.74,13400.0
2015-05-05 13:00:00,51.72,51.73,51.55,51.7,14800.0,51.72,51.73,51.55,51.7,14800.0
2015-05-05 13:10:00,51.71,51.9,51.69,51.87,30000.0,51.71,51.9,51.69,51.87,30000.0
2015-05-05 13:20:00,51.85,51.89,51.76,51.81,30300.0,51.85,51.89,51.76,51.81,30300.0
2015-05-05 13:30:00,51.8,51.84,51.76,51.79,19000.0,51.8,51.84,51.76,51.79,19000.0
2015-05-05 13:40:00,51.8,51.8,51.7,51.73,10100.0,51.8,51.8,51.7,51.73,10100.0
2015-05-05 13:50:00,51.75,51.81,51.73,51.79,14600.0,51.75,51.81,51.73,51.79,14600.0
2015-05-05 14:00:00,51.75,51.88,51.75,51.85,21200.0,51.75,51.88,51.75,51.85,21200.0
2015-05-05 14:10:00,51.88,51.91,51.82,51.85,17500.0,51.88,51.91,51.82,51.85,17500.0
2015-05-05 14:20:00,51.85,51.86,51.53,51.59,22300.0,51.85,51.86,51.53,51.59,22300.0
2015-05-05 14:30:00,51.56,51.63,51.54,51.55,16900.0,51.56,51.63,51.54,51.55,16900.0
2015-05-05 14:40:00,51.55,51.58,51.48,51.54,21300.0,51.55,51.58,51.48,51.54,21300.0
2015-05-05 14:50:00,51.52,51.71,51.5,51.7,35900.0,51.52,51.71,51.5,51.7,35900.0
2015-05-05 15:00:00,51.7,51.71,51.61,51.69,18400.0,51.7,51.71,51.61,51.69,18400.0
2015-05-05 15:10:00,51.68,51.8,51.65,51.65,32600.0,51.68,51.8,51.65,51.65,32600.0
2015-05-05 15:20:00,51.65,51.86,51.61,51.81,35600.0,51.65,51.86,51.61,51.81,35600.0
2015-05-05 15:30:00,51.8,51.81,51.65,51.69,52900.0,51.8,51.81,51.65,51.69,52900.0
2015-05-05 15:40:00,51.68,51.69,51.57,51.6,125900.0,51.68,51.69,51.57,51.6,125900.0
2015-05-05 15:50:00,51.6,51.66,51.54,51.61,220100.0,51.6,51.66,51.54,51.61,220100.0
2015-05-06 09:30:00,51.41,51.71,51.27,51.41,12400.0,51.41,51.71,51.27,51.41,12400.0
2015-05-06 09:40:00,51.46,51.46,51.05,51.17,70900.0,51.46,51.46,51.05,51.17,70900.0
2015-05-06 09:50:00,51.17,51.34,51.03,51.15,174800.0,51.17,51.34,51.03,51.15,174800.0
2015-05-06 10:00:00,51.19,51.34,51.04,51.11,85200.0,51.19,51.34,51.04,51.11,85200.0
2015-05-06 10:10:00,51.1,51.42,51.09,51.41,10600.0,51.1,51.42,51.09,51.41,10600.0
2015-05-06 10:20:00,51.41,51.49,51.19,51.25,20600.0,51.41,51.49,51.19,51.25,20600.0
2015-05-06 10:30:00,51.21,51.31,51.17,51.26,32600.0,51.21,51.31,51.17,51.26,32600.0
2015-05-06 10:40:00,51.26,51.42,51.21,51.42,13100.0,51.26,51.42,51.21,51.42,13100.0
2015-05-06 10:50:00,51.44,51.44,51.31,51.37,42700.0,51.44,51.44,51.31,51.37,42700.0
2015-05-06 11:00:00,51.38,51.52,51.38,51.45,14300.0,51.38,51.52,51.38,51.45,14300.0
2015-05-06 11:10:00,51.45,51.5,51.36,51.5,17900.0,51.45,51.5,51.36,51.5,17900.0
2015-05-06 11:20:00,51.5,51.57,51.48,51.57,18400.0,51.5,51.57,51.48,51.57,18400.0
2015-05-06 11:30:00,51.56,51.63,51.54,51.54,27100.0,51.56,51.63,51.54,51.54,27100.0
2015-05-06 11:40:00,51.55,51.69,51.54,51.69,26800.0,51.55,51.69,51.54,51.69,26800.0
2015-05-06 11:50:00,51.68,52.01,51.67,52.01,132000.0,51.68,52.01,51.67,52.01,132000.0
2015-05-06 12:00:00,51.98,52.01,51.89,51.92,12700.0,51.98,52.01,51.89,51.92,12700.0
2015-05-06 12:10:00,51.9,52.09,51.9,52.09,14400.0,51.9,52.09,51.9,52.09,14400.0
2015-05-06 12:20:00,52.08,52.15,51.89,51.97,11000.0,52.08,52.15,51.89,51.97,11000.0
2015-05-06 12:30:00,51.93,52.06,51.85,52.05,15600.0,51.93,52.06,51.85,52.05,15600.0
2015-05-06 12:40:00,52.02,52.07,51.96,51.96,15000.0,52.02,52.07,51.96,51.96,15000.0
2015-05-06 12:50:00,51.89,52.03,51.89,52.03,21400.0,51.89,52.03,51.89,52.03,21400.0
2015-05-06 13:00:00,52.01,52.03,51.82,51.95,13600.0,52.01,52.03,51.82,51.95,13600.0
2015-05-06 13:10:00,51.95,52.1,51.93,52.1,16200.0,51.95,52.1,51.93,52.1,16200.0
2015-05-06 13:20:00,52.08,52.13,51.84,51.84,11600.0,52.08,52.13,51.84,51.84,11600.0
2015-05-06 13:30:00,51.87,51.92,51.83,51.88,15400.0,51.87,51.92,51.83,51.88,15400.0
2015-05-06 13:40:00,51.86,51.92,51.82,51.85,8400.0,51.86,51.92,51.82,51.85,8400.0
2015-05-06 13:50:00,51.84,51.99,51.82,51.98,8500.0,51.84,51.99,51.82,51.98,8500.0
2015-05-06 14:00:00,51.99,52.03,51.94,52.01,13200.0,51.99,52.03,51.94,52.01,13200.0
2015-05-06 14:10:00,52.01,52.02,51.89,51.95,9800.0,52.01,52.02,51.89,51.95,9800.0
2015-05-06 14:20:00,51.96,51.98,51.84,51.9,9800.0,51.96,51.98,51.84,51.9,9800.0
2015-05-06 14:30:00,51.86,51.87,51.74,51.81,8800.0,51.86,51.87,51.74,51.81,8800.0
2015-05-06 14:40:00,51.8,51.88,51.76,51.86,6700.0,51.8,51.88,51.76,51.86,6700.0
2015-05-06 14:50:00,51.87,51.96,51.83,51.91,11200.0,51.87,51.96,51.83,51.91,11200.0
2015-05-06 15:00:00,51.9,51.97,51.87,51.96,9500.0,51.9,51.97,51.87,51.96,9500.0
2015-05-06 15:10:00,51.97,51.97,51.76,51.76,13500.0,51.97,51.97,51.76,51.76,13500.0
2015-05-06 15:20:00,51.76,51.84,51.74,51.83,12500.0,51.76,51.84,51.74,51.83,12500.0
2015-05-06 15:30:00,51.82,51.84,51.69,51.73,24400.0,51.82,51.84,51.69,51.73,24400.0
2015-05-06 15:40:00,51.74,51.77,51.58,51.62,34300.0,51.74,51.77,51.58,51.62,34300.0
2015-05-06 15:50:00,51.62,51.72,51.57,51.71,45200.0,51.62,51.72,51.57,51.71,45200.0
2015-05-07 09:30:00,51.73,52.06,51.7,52.06,8400.0,51.73,52.06,51.7,52.06,8400.0
2015-05-07 09:40:00,52.06,52.29,51.97,52.02,6000.0,52.06,52.29,51.97,52.02,6000.0
2015-05-07 09:50:00,51.98,51.98,51.56,51.57,6300.0,51.98,51.98,51.56,51.57,6300.0
2015-05-07 10:00:00,51.54,51.82,51.5,51.82,5300.0,51.54,51.82,51.5,51.82,5300.0
2015-05-07 10:10:00,51.82,51.88,51.76,51.81,5600.0,51.82,51.88,51.76,51.81,5600.0
2015-05-07 10:20:00,51.79,51.84,51.72,51.75,5700.0,51.79,51.84,51.72,51.75,5700.0
2015-05-07 10:30:00,51.73,51.74,51.68,51.74,8500.0,51.73,51.74,51.68,51.74,8500.0
2015-05-07 10:40:00,51.74,51.88,51.74,51.76,6600.0,51.74,51.88,51.74,51.76,6600.0
2015-05-07 10:50:00,51.8,52.04,51.8,52.03,20300.0,51.8,52.04,51.8,52.03,20300.0
2015-05-07 11:00:00,52.03,52.06,51.96,52.04,14600.0,52.03,52.06,51.96,52.04,14600.0
2015-05-07 11:10:00,52.05,52.13,52.03,52.03,19100.0,52.05,52.13,52.03,52.03,19100.0
2015-05-07 11:20:00,52.04,52.27,52.03,52.27,25300.0,52.04,52.27,52.03,52.27,25300.0
2015-05-07 11:30:00,52.25,52.42,52.23,52.29,26100.0,52.25,52.42,52.23,52.29,26100.0
2015-05-07 11:40:00,52.29,52.48,52.29,52.4,31600.0,52.29,52.48,52.29,52.4,31600.0
2015-05-07 11:50:00,52.39,52.45,52.36,52.37,27200.0,52.39,52.45,52.36,52.37,27200.0
2015-05-07 12:00:00,52.4,52.4,52.29,52.3,15600.0,52.4,52.4,52.29,52.3,15600.0
2015-05-07 12:10:00,52.3,52.44,52.3,52.43,18500.0,52.3,52.44,52.3,52.43,18500.0
2015-05-07 12:20:00,52.43,52.44,52.37,52.4,14600.0,52.43,52.44,52.37,52.4,14600.0
2015-05-07 12:30:00,52.44,52.5,52.39,52.49,12200.0,52.44,52.5,52.39,52.49,12200.0
2015-05-07 12:40:00,52.5,52.52,52.43,52.45,9300.0,52.5,52.52,52.43,52.45,9300.0
2015-05-07 12:50:00,52.45,52.46,52.3,52.31,10600.0,52.45,52.46,52.3,52.31,10600.0
2015-05-07 13:00:00,52.33,52.34,52.16,52.16,12800.0,52.33,52.34,52.16,52.16,12800.0
2015-05-07 13:10:00,52.16,52.19,52.11,52.12,17600.0,52.16,52.19,52.11,52.12,17600.0
2015-05-07 13:20:00,52.08,52.13,52.07,52.11,5600.0,52.08,52.13,52.07,52.11,5600.0
2015-05-07 13:30:00,52.11,52.13,52.09,52.13,11200.0,52.11,52.13,52.09,52.13,11200.0
2015-05-07 13:40:00,52.13,52.16,52.09,52.12,8200.0,52.13,52.16,52.09,52.12,8200.0
2015-05-07 13:50:00,52.11,52.12,52.03,52.1,15600.0,52.11,52.12,52.03,52.1,15600.0
2015-05-07 14:00:00,52.11,52.16,52.1,52.16,10000.0,52.11,52.16,52.1,52.16,10000.0
2015-05-07 14:10:00,52.16,52.26,52.14,52.24,59200.0,52.16,52.26,52.14,52.24,59200.0
2015-05-07 14:20:00,52.21,52.25,52.12,52.16,49700.0,52.21,52.25,52.12,52.16,49700.0
2015-05-07 14:30:00,52.15,52.23,52.15,52.19,23100.0,52.15,52.23,52.15,52.19,23100.0
2015-05-07 14:40:00,52.2,52.23,52.16,52.17,21700.0,52.2,52.23,52.16,52.17,21700.0
2015-05-07 14:50:00,52.19,52.21,52.16,52.2,13300.0,52.19,52.21,52.16,52.2,13300.0
2015-05-07 15:00:00,52.2,52.2,52.02,52.03,20200.0,52.2,52.2,52.02,52.03,20200.0
2015-05-07 15:10:00,52.07,52.07,51.85,51.88,21900.0,52.07,52.07,51.85,51.88,21900.0
2015-05-07 15:20:00,51.88,51.93,51.83,51.83,19500.0,51.88,51.93,51.83,51.83,19500.0
2015-05-07 15:30:00,51.84,51.92,51.76,51.8,38700.0,51.84,51.92,51.76,51.8,38700.0
2015-05-07 15:40:00,51.82,51.83,51.71,51.8,43400.0,51.82,51.83,51.71,51.8,43400.0
2015-05-07 15:50:00,51.79,51.9,51.75,51.88,89500.0,51.79,51.9,51.75,51.88,89500.0
2015-05-08 09:30:00,52.31,52.77,52.31,52.64,9900.0,52.31,52.77,52.31,52.64,9900.0
2015-05-08 09:40:00,52.64,52.96,52.64,52.9,10300.0,52.64,52.96,52.64,52.9,10300.0
2015-05-08 09:50:00,52.84,53.21,52.84,53.16,38100.0,52.84,53.21,52.84,53.16,38100.0
2015-05-08 10:00:00,53.16,53.26,53.14,53.2,20400.0,53.16,53.26,53.14,53.2,20400.0
2015-05-08 10:10:00,53.21,53.28,53.08,53.17,31200.0,53.21,53.28,53.08,53.17,31200.0
2015-05-08 10:20:00,53.18,53.33,53.17,53.27,30100.0,53.18,53.33,53.17,53.27,30100.0
2015-05-08 10:30:00,53.32,53.38,53.21,53.25,37600.0,53.32,53.38,53.21,53.25,37600.0
2015-05-08 10:40:00,53.24,53.41,53.24,53.37,16500.0,53.24,53.41,53.24,53.37,16500.0
2015-05-08 10:50:00,53.36,53.53,53.3,53.47,17900.0,53.36,53.53,53.3,53.47,17900.0
2015-05-08 11:00:00,53.48,53.61,53.47,53.56,24200.0,53.48,53.61,53.47,53.56,24200.0
2015-05-08 11:10:00,53.5,53.61,53.44,53.52,18800.0,53.5,53.61,53.44,53.52,18800.0
2015-05-08 11:20:00,53.49,53.59,53.44,53.55,26000.0,53.49,53.59,53.44,53.55,26000.0
2015-05-08 11:30:00,53.55,53.55,53.43,53.53,12100.0,53.55,53.55,53.43,53.53,12100.0
2015-05-08 11:40:00,53.51,53.55,53.42,53.49,21000.0,53.51,53.55,53.42,53.49,21000.0
2015-05-08 11:50:00,53.5,53.54,53.43,53.44,22600.0,53.5,53.54,53.43,53.44,22600.0
2015-05-08 12:00:00,53.45,53.49,53.36,53.39,15800.0,53.45,53.49,53.36,53.39,15800.0
2015-05-08 12:10:00,53.39,53.39,53.3,53.3,8800.0,53.39,53.39,53.3,53.3,8800.0
2015-05-08 12:20:00,53.26,53.29,53.14,53.17,14000.0,53.26,53.29,53.14,53.17,14000.0
2015-05-08 12:30:00,53.14,53.23,53.13,53.13,14200.0,53.14,53.23,53.13,53.13,14200.0
2015-05-08 12:40:00,53.09,53.17,53.03,53.13,11500.0,53.09,53.17,53.03,53.13,11500.0
2015-05-08 12:50:00,53.16,53.3,53.16,53.29,13300.0,53.16,53.3,53.16,53.29,13300.0
2015-05-08 13:00:00,53.25,53.36,53.25,53.33,12800.0,53.25,53.36,53.25,53.33,12800.0
2015-05-08 13:10:00,53.3,53.33,53.25,53.28,10200.0,53.3,53.33,53.25,53.28,10200.0
2015-05-08 13:20:00,53.27,53.29,53.2,53.22,8800.0,53.27,53.29,53.2,53.22,8800.0
2015-05-08 13:30:00,53.2,53.25,53.05,53.08,11200.0,53.2,53.25,53.05,53.08,11200.0
2015-05-08 13:40:00,53.05,53.1,53.0,53.01,8500.0,53.05,53.1,53.0,53.01,8500.0
2015-05-08 13:50:00,52.99,53.09,52.97,52.98,12000.0,52.99,53.09,52.97,52.98,12000.0
2015-05-08 14:00:00,52.98,53.04,52.95,53.03,21500.0,52.98,53.04,52.95,53.03,21500.0
2015-05-08 14:10:00,53.0,53.04,52.98,53.03,9000.0,53.0,53.04,52.98,53.03,9000.0
2015-05-08 14:20:00,53.02,53.15,53.01,53.11,14500.0,53.02,53.15,53.01,53.11,14500.0
2015-05-08 14:30:00,53.09,53.19,53.09,53.15,14000.0,53.09,53.19,53.09,53.15,14000.0
2015-05-08 14:40:00,53.14,53.2,53.1,53.14,12000.0,53.14,53.2,53.1,53.14,12000.0
2015-05-08 14:50:00,53.13,53.24,53.11,53.24,19600.0,53.13,53.24,53.11,53.24,19600.0
2015-05-08 15:00:00,53.24,53.26,53.19,53.23,27100.0,53.24,53.26,53.19,53.23,27100.0
2015-05-08 15:10:00,53.24,53.43,53.23,53.4,35500.0,53.24,53.43,53.23,53.4,35500.0
2015-05-08 15:20:00,53.4,53.43,53.28,53.33,25300.0,53.4,53.43,53.28,53.33,25300.0
2015-05-08 15:30:00,53.33,53.38,53.28,53.28,34300.0,53.33,53.38,53.28,53.28,34300.0
2015-05-08 15:40:00,53.28,53.57,53.28,53.54,99300.0,53.28,53.57,53.28,53.54,99300.0
2015-05-08 15:50:00,53.54,53.57,53.36,53.38,117200.0,53.54,53.57,53.36,53.38,117200.0
2015-05-11 09:30:00,53.21,53.39,53.05,53.24,30000.0,53.21,53.39,53.05,53.24,30000.0
2015-05-11 09:40:00,53.16,53.32,53.05,53.2,19700.0,53.16,53.32,53.05,53.2,19700.0
2015-05-11 09:50:00,53.2,53.24,53.15,53.2,23900.0,53.2,53.24,53.15,53.2,23900.0
2015-05-11 10:00:00,53.21,53.25,53.07,53.12,41900.0,53.21,53.25,53.07,53.12,41900.0
2015-05-11 10:10:00,53.17,53.22,53.15,53.15,8300.0,53.17,53.22,53.15,53.15,8300.0
2015-05-11 10:20:00,53.17,53.2,53.11,53.18,24600.0,53.17,53.2,53.11,53.18,24600.0
2015-05-11 10:30:00,53.18,53.18,52.94,53.01,14400.0,53.18,53.18,52.94,53.01,14400.0
2015-05-11 10:40:00,53.0,53.03,52.9,52.92,4700.0,53.0,53.03,52.9,52.92,4700.0
2015-05-11 10:50:00,52.92,53.22,52.92,53.16,13700.0,52.92,53.22,52.92,53.16,13700.0
2015-05-11 11:00:00,53.13,53.13,52.91,53.06,7100.0,53.13,53.13,52.91,53.06,7100.0
2015-05-11 11:10:00,53.07,53.19,53.04,53.09,12300.0,53.07,53.19,53.04,53.09,12300.0
2015-05-11 11:20:00,53.15,53.16,53.0,53.0,3000.0,53.15,53.16,53.0,53.0,3000.0
2015-05-11 11:30:00,53.0,53.17,52.99,53.09,10100.0,53.0,53.17,52.99,53.09,10100.0
2015-05-11 11:40:00,53.06,53.24,53.03,53.1,20900.0,53.06,53.24,53.03,53.1,20900.0
2015-05-11 11:50:00,53.1,53.14,53.04,53.04,6900.0,53.1,53.14,53.04,53.04,6900.0
2015-05-11 12:00:00,53.05,53.1,52.84,52.88,12500.0,53.05,53.1,52.84,52.88,12500.0
2015-05-11 12:10:00,52.87,53.0,52.82,52.9,9300.0,52.87,53.0,52.82,52.9,9300.0
2015-05-11 12:20:00,52.9,53.15,52.85,53.12,9500.0,52.9,53.15,52.85,53.12,9500.0
2015-05-11 12:30:00,53.09,53.1,53.01,53.06,5100.0,53.09,53.1,53.01,53.06,5100.0
2015-05-11 12:40:00,53.06,53.06,52.95,53.02,4100.0,53.06,53.06,52.95,53.02,4100.0
2015-05-11 12:50:00,53.06,53.16,53.05,53.05,4800.0,53.06,53.16,53.05,53.05,4800.0
2015-05-11 13:00:00,53.06,53.12,52.98,53.02,16400.0,53.06,53.12,52.98,53.02,16400.0
2015-05-11 13:10:00,53.02,53.07,53.01,53.03,17300.0,53.02,53.07,53.01,53.03,17300.0
2015-05-11 13:20:00,53.04,53.2,53.02,53.13,7700.0,53.04,53.2,53.02,53.13,7700.0
2015-05-11 13:30:00,53.14,53.18,53.07,53.16,5000.0,53.14,53.18,53.07,53.16,5000.0
2015-05-11 13:40:00,53.18,53.18,53.03,53.11,6500.0,53.18,53.18,53.03,53.11,6500.0
2015-05-11 13:50:00,53.07,53.11,53.03,53.03,3800.0,53.07,53.11,53.03,53.03,3800.0
2015-05-11 14:00:00,53.02,53.06,52.98,52.99,5500.0,53.02,53.06,52.98,52.99,5500.0
2015-05-11 14:10:00,52.99,53.02,52.92,52.95,3700.0,52.99,53.02,52.92,52.95,3700.0
2015-05-11 14:20:00,52.94,53.05,52.9,53.05,6300.0,52.94,53.05,52.9,53.05,6300.0
2015-05-11 14:30:00,53.05,53.06,52.97,53.02,8300.0,53.05,53.06,52.97,53.02,8300.0
2015-05-11 14:40:00,53.03,53.14,53.03,53.06,9700.0,53.03,53.14,53.03,53.06,9700.0
2015-05-11 14:50:00,53.06,53.09,52.88,52.89,12000.0,53.06,53.09,52.88,52.89,12000.0
2015-05-11 15:00:00,52.89,52.89,52.76,52.88,24200.0,52.89,52.89,52.76,52.88,24200.0
2015-05-11 15:10:00,52.88,53.06,52.88,52.94,13400.0,52.88,53.06,52.88,52.94,13400.0
2015-05-11 15:20:00,52.94,53.04,52.89,52.97,29700.0,52.94,53.04,52.89,52.97,29700.0
2015-05-11 15:30:00,52.97,53.05,52.92,53.03,29300.0,52.97,53.05,52.92,53.03,29300.0
2015-05-11 15:40:00,53.03,53.09,52.96,53.05,42400.0,53.03,53.09,52.96,53.05,42400.0
2015-05-11 15:50:00,53.05,53.13,52.98,52.99,116800.0,53.05,53.13,52.98,52.99,116800.0
2015-05-12 09:30:00,52.69,52.74,52.3,52.45,9400.0,52.69,52.74,52.3,52.45,9400.0
2015-05-12 09:40:00,52.47,52.55,52.17,52.28,14300.0,52.47,52.55,52.17,52.28,14300.0
2015-05-12 09:50:00,52.3,52.64,52.29,52.43,38400.0,52.3,52.64,52.29,52.43,38400.0
2015-05-12 10:00:00,52.41,52.57,52.31,52.57,18800.0,52.41,52.57,52.31,52.57,18800.0
2015-05-12 10:10:00,52.56,52.68,52.43,52.45,10300.0,52.56,52.68,52.43,52.45,10300.0
2015-05-12 10:20:00,52.45,52.48,52.3,52.48,25400.0,52.45,52.48,52.3,52.48,25400.0
2015-05-12 10:30:00,52.47,52.81,52.45,52.81,16400.0,52.47,52.81,52.45,52.81,16400.0
2015-05-12 10:40:00,52.84,53.01,52.81,52.91,22700.0,52.84,53.01,52.81,52.91,22700.0
2015-05-12 10:50:00,52.88,52.89,52.78,52.78,13600.0,52.88,52.89,52.78,52.78,13600.0
2015-05-12 11:00:00,52.79,52.94,52.71,52.86,11300.0,52.79,52.94,52.71,52.86,11300.0
2015-05-12 11:10:00,52.83,52.84,52.47,52.53,6500.0,52.83,52.84,52.47,52.53,6500.0
2015-05-12 11:20:00,52.54,52.78,52.53,52.76,9900.0,52.54,52.78,52.53,52.76,9900.0
2015-05-12 11:30:00,52.75,52.89,52.65,52.7,11000.0,52.75,52.89,52.65,52.7,11000.0
2015-05-12 11:40:00,52.68,52.94,52.68,52.94,10700.0,52.68,52.94,52.68,52.94,10700.0
2015-05-12 11:50:00,52.92,52.94,52.75,52.82,8500.0,52.92,52.94,52.75,52.82,8500.0
2015-05-12 12:00:00,52.82,52.82,52.71,52.75,9300.0,52.82,52.82,52.71,52.75,9300.0
2015-05-12 12:10:00,52.74,52.83,52.68,52.69,5000.0,52.74,52.83,52.68,52.69,5000.0
2015-05-12 12:20:00,52.65,52.89,52.64,52.83,6200.0,52.65,52.89,52.64,52.83,6200.0
2015-05-12 12:30:00,52.73,52.95,52.71,52.95,6300.0,52.73,52.95,52.71,52.95,6300.0
2015-05-12 12:40:00,52.95,52.96,52.76,52.8,4700.0,52.95,52.96,52.76,52.8,4700.0
2015-05-12 12:50:00,52.76,52.87,52.75,52.79,6600.0,52.76,52.87,52.75,52.79,6600.0
2015-05-12 13:00:00,52.77,52.82,52.71,52.8,4700.0,52.77,52.82,52.71,52.8,4700.0
2015-05-12 13:10:00,52.81,53.05,52.78,52.85,8800.0,52.81,53.05,52.78,52.85,8800.0
2015-05-12 13:20:00,52.88,53.0,52.86,52.93,7900.0,52.88,53.0,52.86,52.93,7900.0
2015-05-12 13:30:00,52.88,52.9,52.8,52.81,3600.0,52.88,52.9,52.8,52.81,3600.0
2015-05-12 13:40:00,52.84,52.87,52.65,52.75,17500.0,52.84,52.87,52.65,52.75,17500.0
2015-05-12 13:50:00,52.71,52.75,52.65,52.65,5000.0,52.71,52.75,52.65,52.65,5000.0
2015-05-12 14:00:00,52.67,52.81,52.65,52.78,9100.0,52.67,52.81,52.65,52.78,9100.0
2015-05-12 14:10:00,52.78,52.79,52.67,52.76,7700.0,52.78,52.79,52.67,52.76,7700.0
2015-05-12 14:20:00,52.74,52.8,52.74,52.78,17000.0,52.74,52.8,52.74,52.78,17000.0
2015-05-12 14:30:00,52.76,52.8,52.7,52.77,10800.0,52.76,52.8,52.7,52.77,10800.0
2015-05-12 14:40:00,52.76,52.78,52.65,52.68,14900.0,52.76,52.78,52.65,52.68,14900.0
2015-05-12 14:50:00,52.67,52.72,52.57,52.57,9700.0,52.67,52.72,52.57,52.57,9700.0
2015-05-12 15:00:00,52.58,52.62,52.56,52.62,6900.0,52.58,52.62,52.56,52.62,6900.0
2015-05-12 15:10:00,52.64,52.67,52.55,52.57,7600.0,52.64,52.67,52.55,52.57,7600.0
2015-05-12 15:20:00,52.55,52.63,52.55,52.61,9400.0,52.55,52.63,52.55,52.61,9400.0
2015-05-12 15:30:00,52.61,52.65,52.56,52.63,18000.0,52.61,52.65,52.56,52.63,18000.0
2015-05-12 15:40:00,52.63,52.66,52.53,52.61,28400.0,52.63,52.66,52.53,52.61,28400.0
2015-05-12 15:50:00,52.57,52.6,52.31,52.46,96300.0,52.57,52.6,52.31,52.46,96300.0
2015-05-13 09:30:00,52.42,52.56,52.1,52.56,6200.0,52.42,52.56,52.1,52.56,6200.0
2015-05-13 09:40:00,52.46,52.5,52.32,52.38,6500.0,52.46,52.5,52.32,52.38,6500.0
2015-05-13 09:50:00,52.44,52.44,52.08,52.13,10400.0,52.44,52.44,52.08,52.13,10400.0
2015-05-13 10:00:00,52.15,52.28,52.06,52.22,26900.0,52.15,52.28,52.06,52.22,26900.0
2015-05-13 10:10:00,52.2,52.29,52.14,52.18,9700.0,52.2,52.29,52.14,52.18,9700.0
2015-05-13 10:20:00,52.16,52.24,52.11,52.16,20100.0,52.16,52.24,52.11,52.16,20100.0
2015-05-13 10:30:00,52.16,52.17,51.82,51.88,19700.0,52.16,52.17,51.82,51.88,19700.0
2015-05-13 10:40:00,51.83,51.85,51.66,51.69,40200.0,51.83,51.85,51.66,51.69,40200.0
2015-05-13 10:50:00,51.68,51.78,51.68,51.69,21800.0,51.68,51.78,51.68,51.69,21800.0
2015-05-13 11:00:00,51.7,51.7,51.37,51.59,39200.0,51.7,51.7,51.37,51.59,39200.0
2015-05-13 11:10:00,51.58,51.76,51.58,51.76,10500.0,51.58,51.76,51.58,51.76,10500.0
2015-05-13 11:20:00,51.74,51.76,51.66,51.75,18800.0,51.74,51.76,51.66,51.75,18800.0
2015-05-13 11:30:00,51.75,51.77,51.71,51.76,14900.0,51.75,51.77,51.71,51.76,14900.0
2015-05-13 11:40:00,51.76,51.79,51.74,51.76,14700.0,51.76,51.79,51.74,51.76,14700.0
2015-05-13 11:50:00,51.76,51.77,51.72,51.77,6500.0,51.76,51.77,51.72,51.77,6500.0
2015-05-13 12:00:00,51.77,51.78,51.74,51.74,14400.0,51.77,51.78,51.74,51.74,14400.0
2015-05-13 12:10:00,51.74,51.77,51.74,51.74,27900.0,51.74,51.77,51.74,51.74,27900.0
2015-05-13 12:20:00,51.75,51.75,51.66,51.67,9400.0,51.75,51.75,51.66,51.67,9400.0
2015-05-13 12:30:00,51.67,51.77,51.63,51.77,10300.0,51.67,51.77,51.63,51.77,10300.0
2015-05-13 12:40:00,51.76,51.76,51.72,51.72,4600.0,51.76,51.76,51.72,51.72,4600.0
2015-05-13 12:50:00,51.72,51.78,51.72,51.76,7500.0,51.72,51.78,51.72,51.76,7500.0
2015-05-13 13:00:00,51.75,51.77,51.72,51.73,19400.0,51.75,51.77,51.72,51.73,19400.0
2015-05-13 13:10:00,51.76,51.76,51.69,51.69,11700.0,51.76,51.76,51.69,51.69,11700.0
2015-05-13 13:20:00,51.69,51.73,51.65,51.73,10400.0,51.69,51.73,51.65,51.73,10400.0
2015-05-13 13:30:00,51.74,51.76,51.71,51.73,6500.0,51.74,51.76,51.71,51.73,6500.0
2015-05-13 13:40:00,51.72,51.72,51.7,51.71,17100.0,51.72,51.72,51.7,51.71,17100.0
2015-05-13 13:50:00,51.7,51.76,51.69,51.74,11600.0,51.7,51.76,51.69,51.74,11600.0
2015-05-13 14:00:00,51.74,51.74,51.69,51.69,7800.0,51.74,51.74,51.69,51.69,7800.0
2015-05-13 14:10:00,51.69,51.72,51.66,51.69,13900.0,51.69,51.72,51.66,51.69,13900.0
2015-05-13 14:20:00,51.68,51.68,51.64,51.68,21700.0,51.68,51.68,51.64,51.68,21700.0
2015-05-13 14:30:00,51.68,51.69,51.66,51.69,16000.0,51.68,51.69,51.66,51.69,16000.0
2015-05-13 14:40:00,51.69,51.82,51.67,51.79,50000.0,51.69,51.82,51.67,51.79,50000.0
2015-05-13 14:50:00,51.78,51.79,51.74,51.74,24900.0,51.78,51.79,51.74,51.74,24900.0
2015-05-13 15:00:00,51.75,51.76,51.65,51.69,22800.0,51.75,51.76,51.65,51.69,22800.0
2015-05-13 15:10:00,51.69,51.69,51.56,51.6,18600.0,51.69,51.69,51.56,51.6,18600.0
2015-05-13 15:20:00,51.6,51.61,51.47,51.49,37100.0,51.6,51.61,51.47,51.49,37100.0
2015-05-13 15:30:00,51.49,51.54,51.48,51.52,32700.0,51.49,51.54,51.48,51.52,32700.0
2015-05-13 15:40:00,51.52,51.53,51.37,51.45,53000.0,51.52,51.53,51.37,51.45,53000.0
2015-05-13 15:50:00,51.44,51.46,51.2,51.2,204200.0,51.44,51.46,51.2,51.2,204200.0
2015-05-14 09:30:00,51.44,51.68,50.62,50.75,30600.0,51.44,51.68,50.62,50.75,30600.0
2015-05-14 09:40:00,50.7,50.72,50.43,50.6,19800.0,50.7,50.72,50.43,50.6,19800.0
2015-05-14 09:50:00,50.62,50.67,50.39,50.39,16300.0,50.62,50.67,50.39,50.39,16300.0
2015-05-14 10:00:00,50.46,50.51,50.4,50.45,31100.0,50.46,50.51,50.4,50.45,31100.0
2015-05-14 10:10:00,50.47,50.78,50.46,50.75,19700.0,50.47,50.78,50.46,50.75,19700.0
2015-05-14 10:20:00,50.73,50.74,50.45,50.47,44500.0,50.73,50.74,50.45,50.47,44500.0
2015-05-14 10:30:00,50.51,50.57,50.34,50.34,27700.0,50.51,50.57,50.34,50.34,27700.0
2015-05-14 10:40:00,50.35,50.42,50.24,50.42,48700.0,50.35,50.42,50.24,50.42,48700.0
2015-05-14 10:50:00,50.41,50.48,50.31,50.46,41000.0,50.41,50.48,50.31,50.46,41000.0
2015-05-14 11:00:00,50.44,50.85,50.44,50.85,36400.0,50.44,50.85,50.44,50.85,36400.0
2015-05-14 11:10:00,50.84,50.92,50.84,50.91,27600.0,50.84,50.92,50.84,50.91,27600.0
2015-05-14 11:20:00,50.91,51.07,50.85,51.01,31700.0,50.91,51.07,50.85,51.01,31700.0
2015-05-14 11:30:00,51.03,51.04,50.72,50.79,27100.0,51.03,51.04,50.72,50.79,27100.0
2015-05-14 11:40:00,50.83,50.87,50.63,50.65,27500.0,50.83,50.87,50.63,50.65,27500.0
2015-05-14 11:50:00,50.64,50.83,50.64,50.73,32700.0,50.64,50.83,50.64,50.73,32700.0
2015-05-14 12:00:00,50.73,50.77,50.7,50.74,27400.0,50.73,50.77,50.7,50.74,27400.0
2015-05-14 12:10:00,50.75,50.75,50.56,50.66,21400.0,50.75,50.75,50.56,50.66,21400.0
2015-05-14 12:20:00,50.67,50.7,50.57,50.65,24600.0,50.67,50.7,50.57,50.65,24600.0
2015-05-14 12:30:00,50.65,50.7,50.62,50.69,21800.0,50.65,50.7,50.62,50.69,21800.0
2015-05-14 12:40:00,50.7,50.75,50.65,50.74,31600.0,50.7,50.75,50.65,50.74,31600.0
2015-05-14 12:50:00,50.74,50.76,50.7,50.75,12700.0,50.74,50.76,50.7,50.75,12700.0
2015-05-14 13:00:00,50.75,50.75,50.71,50.71,14600.0,50.75,50.75,50.71,50.71,14600.0
2015-05-14 13:10:00,50.71,50.73,50.64,50.65,18200.0,50.71,50.73,50.64,50.65,18200.0
2015-05-14 13:20:00,50.65,50.66,50.59,50.66,39100.0,50.65,50.66,50.59,50.66,39100.0
2015-05-14 13:30:00,50.67,50.75,50.66,50.75,36000.0,50.67,50.75,50.66,50.75,36000.0
2015-05-14 13:40:00,50.75,50.82,50.75,50.77,37200.0,50.75,50.82,50.75,50.77,37200.0
2015-05-14 13:50:00,50.77,50.77,50.71,50.71,25100.0,50.77,50.77,50.71,50.71,25100.0
2015-05-14 14:00:00,50.7,50.77,50.68,50.77,37400.0,50.7,50.77,50.68,50.77,37400.0
2015-05-14 14:10:00,50.77,50.82,50.76,50.82,21800.0,50.77,50.82,50.76,50.82,21800.0
2015-05-14 14:20:00,50.8,50.82,50.66,50.7,20200.0,50.8,50.82,50.66,50.7,20200.0
2015-05-14 14:30:00,50.68,50.89,50.68,50.89,23100.0,50.68,50.89,50.68,50.89,23100.0
2015-05-14 14:40:00,50.89,50.89,50.76,50.81,20000.0,50.89,50.89,50.76,50.81,20000.0
2015-05-14 14:50:00,50.81,50.81,50.66,50.71,20200.0,50.81,50.81,50.66,50.71,20200.0
2015-05-14 15:00:00,50.72,50.83,50.67,50.72,22700.0,50.72,50.83,50.67,50.72,22700.0
2015-05-14 15:10:00,50.73,50.74,50.6,50.61,34000.0,50.73,50.74,50.6,50.61,34000.0
2015-05-14 15:20:00,50.61,50.63,50.54,50.56,43500.0,50.61,50.63,50.54,50.56,43500.0
2015-05-14 15:30:00,50.55,50.56,50.46,50.5,63100.0,50.55,50.56,50.46,50.5,63100.0
2015-05-14 15:40:00,50.5,50.52,50.41,50.5,59400.0,50.5,50.52,50.41,50.5,59400.0
2015-05-14 15:50:00,50.52,50.56,50.31,50.52,125900.0,50.52,50.56,50.31,50.52,125900.0
2015-05-15 09:30:00,50.71,50.91,50.71,50.76,21800.0,50.71,50.91,50.71,50.76,21800.0
2015-05-15 09:40:00,50.8,51.16,50.76,50.97,88100.0,50.8,51.16,50.76,50.97,88100.0
2015-05-15 09:50:00,50.97,51.02,50.9,50.94,4100.0,50.97,51.02,50.9,50.94,4100.0
2015-05-15 10:00:00,50.92,51.04,50.79,50.83,67500.0,50.92,51.04,50.79,50.83,67500.0
2015-05-15 10:10:00,50.84,50.94,50.82,50.92,32100.0,50.84,50.94,50.82,50.92,32100.0
2015-05-15 10:20:00,50.92,51.09,50.91,51.01,32100.0,50.92,51.09,50.91,51.01,32100.0
2015-05-15 10:30:00,51.02,51.13,50.97,51.13,43400.0,51.02,51.13,50.97,51.13,43400.0
2015-05-15 10:40:00,51.13,51.48,51.13,51.48,68200.0,51.13,51.48,51.13,51.48,68200.0
2015-05-15 10:50:00,51.43,51.64,51.38,51.61,33300.0,51.43,51.64,51.38,51.61,33300.0
2015-05-15 11:00:00,51.61,51.86,51.61,51.75,30000.0,51.61,51.86,51.61,51.75,30000.0
2015-05-15 11:10:00,51.78,52.13,51.74,52.05,47000.0,51.78,52.13,51.74,52.05,47000.0
2015-05-15 11:20:00,52.07,52.19,52.07,52.18,35000.0,52.07,52.19,52.07,52.18,35000.0
2015-05-15 11:30:00,52.16,52.26,51.95,51.95,30000.0,52.16,52.26,51.95,51.95,30000.0
2015-05-15 11:40:00,51.96,52.16,51.96,52.13,32800.0,51.96,52.16,51.96,52.13,32800.0
2015-05-15 11:50:00,52.1,52.1,51.94,51.99,20700.0,52.1,52.1,51.94,51.99,20700.0
2015-05-15 12:00:00,51.99,52.0,51.9,51.91,19400.0,51.99,52.0,51.9,51.91,19400.0
2015-05-15 12:10:00,51.91,51.95,51.82,51.83,12600.0,51.91,51.95,51.82,51.83,12600.0
2015-05-15 12:20:00,51.82,51.96,51.82,51.96,12800.0,51.82,51.96,51.82,51.96,12800.0
2015-05-15 12:30:00,51.95,51.96,51.85,51.95,15400.0,51.95,51.96,51.85,51.95,15400.0
2015-05-15 12:40:00,51.95,51.99,51.9,51.97,12900.0,51.95,51.99,51.9,51.97,12900.0
2015-05-15 12:50:00,51.97,51.97,51.91,51.93,22100.0,51.97,51.97,51.91,51.93,22100.0
2015-05-15 13:00:00,51.93,52.11,51.91,52.1,31600.0,51.93,52.11,51.91,52.1,31600.0
2015-05-15 13:10:00,52.1,52.13,52.04,52.13,40600.0,52.1,52.13,52.04,52.13,40600.0
2015-05-15 13:20:00,52.13,52.24,52.13,52.19,23000.0,52.13,52.24,52.13,52.19,23000.0
2015-05-15 13:30:00,52.18,52.2,52.07,52.1,22800.0,52.18,52.2,52.07,52.1,22800.0
2015-05-15 13:40:00,52.06,52.07,51.99,52.04,14300.0,52.06,52.07,51.99,52.04,14300.0
2015-05-15 13:50:00,52.05,52.07,52.0,52.05,14900.0,52.05,52.07,52.0,52.05,14900.0
2015-05-15 14:00:00,52.03,52.08,51.97,51.99,14500.0,52.03,52.08,51.97,51.99,14500.0
2015-05-15 14:10:00,52.0,52.31,52.0,52.3,32000.0,52.0,52.31,52.0,52.3,32000.0
2015-05-15 14:20:00,52.28,52.37,52.13,52.35,24100.0,52.28,52.37,52.13,52.35,24100.0
2015-05-15 14:30:00,52.35,52.35,52.27,52.32,22800.0,52.35,52.35,52.27,52.32,22800.0
2015-05-15 14:40:00,52.33,52.4,52.31,52.39,17000.0,52.33,52.4,52.31,52.39,17000.0
2015-05-15 14:50:00,52.37,52.42,52.23,52.4,23100.0,52.37,52.42,52.23,52.4,23100.0
2015-05-15 15:00:00,52.38,52.52,52.38,52.42,22300.0,52.38,52.52,52.38,52.42,22300.0
2015-05-15 15:10:00,52.43,52.44,52.32,52.39,29000.0,52.43,52.44,52.32,52.39,29000.0
2015-05-15 15:20:00,52.39,52.4,52.32,52.37,24400.0,52.39,52.4,52.32,52.37,24400.0
2015-05-15 15:30:00,52.38,52.43,52.32,52.43,34200.0,52.38,52.43,52.32,52.43,34200.0
2015-05-15 15:40:00,52.42,52.76,52.42,52.76,81000.0,52.42,52.76,52.42,52.76,81000.0
2015-05-15 15:50:00,52.75,52.83,52.68,52.73,139900.0,52.75,52.83,52.68,52.73,139900.0
2015-05-18 09:30:00,52.8,53.13,52.33,52.96,21100.0,52.8,53.13,52.33,52.96,21100.0
2015-05-18 09:40:00,52.86,53.15,52.86,52.91,23000.0,52.86,53.15,52.86,52.91,23000.0
2015-05-18 09:50:00,52.91,53.04,52.9,52.9,13600.0,52.91,53.04,52.9,52.9,13600.0
2015-05-18 10:00:00,52.98,53.03,52.86,52.88,17000.0,52.98,53.03,52.86,52.88,17000.0
2015-05-18 10:10:00,52.83,52.88,52.74,52.75,9500.0,52.83,52.88,52.74,52.75,9500.0
2015-05-18 10:20:00,52.73,52.78,52.61,52.68,8600.0,52.73,52.78,52.61,52.68,8600.0
2015-05-18 10:30:00,52.67,52.78,52.65,52.77,8000.0,52.67,52.78,52.65,52.77,8000.0
2015-05-18 10:40:00,52.72,52.85,52.69,52.85,7100.0,52.72,52.85,52.69,52.85,7100.0
2015-05-18 10:50:00,52.83,52.9,52.75,52.76,7900.0,52.83,52.9,52.75,52.76,7900.0
2015-05-18 11:00:00,52.75,52.75,52.67,52.73,11300.0,52.75,52.75,52.67,52.73,11300.0
2015-05-18 11:10:00,52.73,52.73,52.66,52.66,7800.0,52.73,52.73,52.66,52.66,7800.0
2015-05-18 11:20:00,52.62,52.69,52.59,52.67,6200.0,52.62,52.69,52.59,52.67,6200.0
2015-05-18 11:30:00,52.68,52.82,52.65,52.8,8600.0,52.68,52.82,52.65,52.8,8600.0
2015-05-18 11:40:00,52.83,52.9,52.79,52.81,6700.0,52.83,52.9,52.79,52.81,6700.0
2015-05-18 11:50:00,52.82,52.85,52.76,52.8,4100.0,52.82,52.85,52.76,52.8,4100.0
2015-05-18 12:00:00,52.84,52.87,52.75,52.8,8100.0,52.84,52.87,52.75,52.8,8100.0
2015-05-18 12:10:00,52.81,52.82,52.7,52.74,6500.0,52.81,52.82,52.7,52.74,6500.0
2015-05-18 12:20:00,52.74,52.76,52.68,52.75,7100.0,52.74,52.76,52.68,52.75,7100.0
2015-05-18 12:30:00,52.75,52.75,52.67,52.72,5300.0,52.75,52.75,52.67,52.72,5300.0
2015-05-18 12:40:00,52.71,52.75,52.63,52.72,6400.0,52.71,52.75,52.63,52.72,6400.0
2015-05-18 12:50:00,52.7,52.85,52.7,52.85,8900.0,52.7,52.85,52.7,52.85,8900.0
2015-05-18 13:00:00,52.86,52.92,52.82,52.89,9000.0,52.86,52.92,52.82,52.89,9000.0
2015-05-18 13:10:00,52.88,52.91,52.84,52.89,7000.0,52.88,52.91,52.84,52.89,7000.0
2015-05-18 13:20:00,52.88,52.99,52.88,52.93,8400.0,52.88,52.99,52.88,52.93,8400.0
2015-05-18 13:30:00,52.92,52.95,52.87,52.95,6100.0,52.92,52.95,52.87,52.95,6100.0
2015-05-18 13:40:00,52.95,52.98,52.91,52.96,5900.0,52.95,52.98,52.91,52.96,5900.0
2015-05-18 13:50:00,52.98,53.0,52.95,52.96,7600.0,52.98,53.0,52.95,52.96,7600.0
2015-05-18 14:00:00,52.97,53.3,52.96,53.26,54800.0,52.97,53.3,52.96,53.26,54800.0
2015-05-18 14:10:00,53.22,53.4,53.03,53.03,26900.0,53.22,53.4,53.03,53.03,26900.0
2015-05-18 14:20:00,53.02,53.16,52.99,53.06,6900.0,53.02,53.16,52.99,53.06,6900.0
2015-05-18 14:30:00,53.07,53.07,52.91,52.94,17100.0,53.07,53.07,52.91,52.94,17100.0
2015-05-18 14:40:00,52.96,53.02,52.95,53.01,8000.0,52.96,53.02,52.95,53.01,8000.0
2015-05-18 14:50:00,53.02,53.06,52.95,53.01,12100.0,53.02,53.06,52.95,53.01,12100.0
2015-05-18 15:00:00,53.0,53.05,52.93,53.05,12800.0,53.0,53.05,52.93,53.05,12800.0
2015-05-18 15:10:00,53.05,53.09,52.97,53.09,23000.0,53.05,53.09,52.97,53.09,23000.0
2015-05-18 15:20:00,53.1,53.27,53.08,53.24,30800.0,53.1,53.27,53.08,53.24,30800.0
2015-05-18 15:30:00,53.23,53.33,53.21,53.29,73900.0,53.23,53.33,53.21,53.29,73900.0
2015-05-18 15:40:00,53.32,53.35,53.23,53.33,57500.0,53.32,53.35,53.23,53.33,57500.0
2015-05-18 15:50:00,53.32,53.33,53.23,53.24,68200.0,53.32,53.33,53.23,53.24,68200.0
2015-05-19 09:30:00,53.55,54.42,53.55,54.33,53200.0,53.55,54.42,53.55,54.33,53200.0
2015-05-19 09:40:00,54.38,55.12,54.31,54.92,146200.0,54.38,55.12,54.31,54.92,146200.0
2015-05-19 09:50:00,54.93,55.07,54.45,54.47,58300.0,54.93,55.07,54.45,54.47,58300.0
2015-05-19 10:00:00,54.48,54.67,54.41,54.67,50600.0,54.48,54.67,54.41,54.67,50600.0
2015-05-19 10:10:00,54.67,54.72,54.54,54.72,56100.0,54.67,54.72,54.54,54.72,56100.0
2015-05-19 10:20:00,54.72,54.81,54.58,54.81,34800.0,54.72,54.81,54.58,54.81,34800.0
2015-05-19 10:30:00,54.79,54.84,54.6,54.7,26600.0,54.79,54.84,54.6,54.7,26600.0
2015-05-19 10:40:00,54.7,55.04,54.68,54.9,50100.0,54.7,55.04,54.68,54.9,50100.0
2015-05-19 10:50:00,54.88,55.0,54.75,54.86,34300.0,54.88,55.0,54.75,54.86,34300.0
2015-05-19 11:00:00,54.83,54.98,54.74,54.94,59900.0,54.83,54.98,54.74,54.94,59900.0
2015-05-19 11:10:00,54.96,55.1,54.85,55.01,47700.0,54.96,55.1,54.85,55.01,47700.0
2015-05-19 11:20:00,55.02,55.29,55.0,55.16,45200.0,55.02,55.29,55.0,55.16,45200.0
2015-05-19 11:30:00,55.15,55.22,55.0,55.05,37700.0,55.15,55.22,55.0,55.05,37700.0
2015-05-19 11:40:00,55.03,55.17,54.98,55.05,53000.0,55.03,55.17,54.98,55.05,53000.0
2015-05-19 11:50:00,55.05,55.06,54.95,54.98,66100.0,55.05,55.06,54.95,54.98,66100.0
2015-05-19 12:00:00,54.98,55.0,54.74,54.76,24800.0,54.98,55.0,54.74,54.76,24800.0
2015-05-19 12:10:00,54.78,54.79,54.71,54.78,23400.0,54.78,54.79,54.71,54.78,23400.0
2015-05-19 12:20:00,54.78,54.8,54.71,54.76,14000.0,54.78,54.8,54.71,54.76,14000.0
2015-05-19 12:30:00,54.76,54.79,54.73,54.78,20600.0,54.76,54.79,54.73,54.78,20600.0
2015-05-19 12:40:00,54.77,54.89,54.73,54.81,19900.0,54.77,54.89,54.73,54.81,19900.0
2015-05-19 12:50:00,54.79,54.8,54.7,54.73,13500.0,54.79,54.8,54.7,54.73,13500.0
2015-05-19 13:00:00,54.72,54.73,54.53,54.53,18000.0,54.72,54.73,54.53,54.53,18000.0
2015-05-19 13:10:00,54.56,54.6,54.43,54.46,16600.0,54.56,54.6,54.43,54.46,16600.0
2015-05-19 13:20:00,54.48,54.6,54.42,54.6,13600.0,54.48,54.6,54.42,54.6,13600.0
2015-05-19 13:30:00,54.58,54.7,54.5,54.53,40100.0,54.58,54.7,54.5,54.53,40100.0
2015-05-19 13:40:00,54.53,54.66,54.51,54.64,17000.0,54.53,54.66,54.51,54.64,17000.0
2015-05-19 13:50:00,54.63,54.68,54.54,54.65,18800.0,54.63,54.68,54.54,54.65,18800.0
2015-05-19 14:00:00,54.62,54.65,54.53,54.64,14800.0,54.62,54.65,54.53,54.64,14800.0
2015-05-19 14:10:00,54.64,54.64,54.53,54.59,20100.0,54.64,54.64,54.53,54.59,20100.0
2015-05-19 14:20:00,54.59,54.62,54.52,54.6,19400.0,54.59,54.62,54.52,54.6,19400.0
2015-05-19 14:30:00,54.6,54.63,54.46,54.57,27600.0,54.6,54.63,54.46,54.57,27600.0
2015-05-19 14:40:00,54.54,54.58,54.4,54.4,30900.0,54.54,54.58,54.4,54.4,30900.0
2015-05-19 14:50:00,54.41,54.59,54.4,54.47,36800.0,54.41,54.59,54.4,54.47,36800.0
2015-05-19 15:00:00,54.5,54.51,54.43,54.47,33100.0,54.5,54.51,54.43,54.47,33100.0
2015-05-19 15:10:00,54.45,54.46,54.34,54.36,36000.0,54.45,54.46,54.34,54.36,36000.0
2015-05-19 15:20:00,54.36,54.53,54.31,54.47,37700.0,54.36,54.53,54.31,54.47,37700.0
2015-05-19 15:30:00,54.47,54.63,54.32,54.61,60500.0,54.47,54.63,54.32,54.61,60500.0
2015-05-19 15:40:00,54.61,54.75,54.56,54.66,90000.0,54.61,54.75,54.56,54.66,90000.0
2015-05-19 15:50:00,54.65,54.7,54.52,54.65,92600.0,54.65,54.7,54.52,54.65,92600.0
2015-05-20 09:30:00,54.62,54.72,54.1,54.22,22700.0,54.62,54.72,54.1,54.22,22700.0
2015-05-20 09:40:00,54.3,54.36,54.12,54.16,18900.0,54.3,54.36,54.12,54.16,18900.0
2015-05-20 09:50:00,54.13,54.3,54.03,54.04,22600.0,54.13,54.3,54.03,54.04,22600.0
2015-05-20 10:00:00,54.03,54.11,53.94,54.09,16400.0,54.03,54.11,53.94,54.09,16400.0
2015-05-20 10:10:00,54.11,54.15,53.98,54.0,22800.0,54.11,54.15,53.98,54.0,22800.0
2015-05-20 10:20:00,54.02,54.22,54.02,54.1,18700.0,54.02,54.22,54.02,54.1,18700.0
2015-05-20 10:30:00,54.1,54.46,54.1,54.39,19700.0,54.1,54.46,54.1,54.39,19700.0
2015-05-20 10:40:00,54.4,54.52,54.29,54.44,14100.0,54.4,54.52,54.29,54.44,14100.0
2015-05-20 10:50:00,54.44,54.53,54.41,54.41,10000.0,54.44,54.53,54.41,54.41,10000.0
2015-05-20 11:00:00,54.43,54.61,54.42,54.58,19000.0,54.43,54.61,54.42,54.58,19000.0
2015-05-20 11:10:00,54.56,54.59,54.45,54.58,44900.0,54.56,54.59,54.45,54.58,44900.0
2015-05-20 11:20:00,54.58,54.77,54.54,54.63,23100.0,54.58,54.77,54.54,54.63,23100.0
2015-05-20 11:30:00,54.61,54.64,54.45,54.58,21000.0,54.61,54.64,54.45,54.58,21000.0
2015-05-20 11:40:00,54.58,54.69,54.48,54.63,12800.0,54.58,54.69,54.48,54.63,12800.0
2015-05-20 11:50:00,54.63,54.65,54.5,54.51,15300.0,54.63,54.65,54.5,54.51,15300.0
2015-05-20 12:00:00,54.49,54.51,54.44,54.47,10900.0,54.49,54.51,54.44,54.47,10900.0
2015-05-20 12:10:00,54.46,54.53,54.39,54.52,32400.0,54.46,54.53,54.39,54.52,32400.0
2015-05-20 12:20:00,54.5,54.54,54.37,54.49,14200.0,54.5,54.54,54.37,54.49,14200.0
2015-05-20 12:30:00,54.48,54.56,54.4,54.46,12300.0,54.48,54.56,54.4,54.46,12300.0
2015-05-20 12:40:00,54.46,54.55,54.35,54.54,17100.0,54.46,54.55,54.35,54.54,17100.0
2015-05-20 12:50:00,54.55,54.67,54.39,54.42,30700.0,54.55,54.67,54.39,54.42,30700.0
2015-05-20 13:00:00,54.42,54.45,54.3,54.43,68000.0,54.42,54.45,54.3,54.43,68000.0
2015-05-20 13:10:00,54.43,54.53,54.33,54.45,31500.0,54.43,54.53,54.33,54.45,31500.0
2015-05-20 13:20:00,54.43,54.45,54.35,54.36,11000.0,54.43,54.45,54.35,54.36,11000.0
2015-05-20 13:30:00,54.35,54.43,54.34,54.35,40800.0,54.35,54.43,54.34,54.35,40800.0
2015-05-20 13:40:00,54.37,54.4,54.25,54.4,13600.0,54.37,54.4,54.25,54.4,13600.0
2015-05-20 13:50:00,54.4,54.4,54.27,54.29,17300.0,54.4,54.4,54.27,54.29,17300.0
2015-05-20 14:00:00,54.29,54.46,54.13,54.23,20000.0,54.29,54.46,54.13,54.23,20000.0
2015-05-20 14:10:00,54.26,54.3,54.1,54.24,12800.0,54.26,54.3,54.1,54.24,12800.0
2015-05-20 14:20:00,54.21,54.24,54.12,54.16,19000.0,54.21,54.24,54.12,54.16,19000.0
2015-05-20 14:30:00,54.16,54.34,54.15,54.33,19600.0,54.16,54.34,54.15,54.33,19600.0
2015-05-20 14:40:00,54.32,54.33,54.25,54.28,13000.0,54.32,54.33,54.25,54.28,13000.0
2015-05-20 14:50:00,54.26,54.35,54.23,54.3,12000.0,54.26,54.35,54.23,54.3,12000.0
2015-05-20 15:00:00,54.29,54.3,54.19,54.3,11900.0,54.29,54.3,54.19,54.3,11900.0
2015-05-20 15:10:00,54.28,54.29,54.04,54.13,16000.0,54.28,54.29,54.04,54.13,16000.0
2015-05-20 15:20:00,54.11,54.21,54.03,54.18,17000.0,54.11,54.21,54.03,54.18,17000.0
2015-05-20 15:30:00,54.18,54.18,54.03,54.09,54800.0,54.18,54.18,54.03,54.09,54800.0
2015-05-20 15:40:00,54.07,54.1,53.95,53.96,54100.0,54.07,54.1,53.95,53.96,54100.0
2015-05-20 15:50:00,53.96,53.96,53.84,53.92,122300.0,53.96,53.96,53.84,53.92,122300.0
2015-05-21 09:30:00,54.3,54.39,53.96,54.18,19200.0,54.3,54.39,53.96,54.18,19200.0
2015-05-21 09:40:00,54.21,54.45,54.2,54.25,10000.0,54.21,54.45,54.2,54.25,10000.0
2015-05-21 09:50:00,54.24,54.48,54.24,54.36,12700.0,54.24,54.48,54.24,54.36,12700.0
2015-05-21 10:00:00,54.34,54.61,54.33,54.54,9100.0,54.34,54.61,54.33,54.54,9100.0
2015-05-21 10:10:00,54.53,54.82,54.53,54.78,17300.0,54.53,54.82,54.53,54.78,17300.0
2015-05-21 10:20:00,54.77,54.85,54.74,54.83,9900.0,54.77,54.85,54.74,54.83,9900.0
2015-05-21 10:30:00,54.84,54.88,54.73,54.73,15000.0,54.84,54.88,54.73,54.73,15000.0
2015-05-21 10:40:00,54.71,54.73,54.59,54.6,15500.0,54.71,54.73,54.59,54.6,15500.0
2015-05-21 10:50:00,54.59,54.81,54.59,54.74,24200.0,54.59,54.81,54.59,54.74,24200.0
2015-05-21 11:00:00,54.74,54.77,54.67,54.77,20200.0,54.74,54.77,54.67,54.77,20200.0
2015-05-21 11:10:00,54.77,54.82,54.73,54.8,22700.0,54.77,54.82,54.73,54.8,22700.0
2015-05-21 11:20:00,54.82,55.0,54.72,54.93,20400.0,54.82,55.0,54.72,54.93,20400.0
2015-05-21 11:30:00,54.92,54.95,54.74,54.79,27000.0,54.92,54.95,54.74,54.79,27000.0
2015-05-21 11:40:00,54.8,54.8,54.66,54.67,17900.0,54.8,54.8,54.66,54.67,17900.0
2015-05-21 11:50:00,54.67,54.74,54.65,54.73,20500.0,54.67,54.74,54.65,54.73,20500.0
2015-05-21 12:00:00,54.71,54.75,54.65,54.74,18100.0,54.71,54.75,54.65,54.74,18100.0
2015-05-21 12:10:00,54.74,54.75,54.69,54.75,25500.0,54.74,54.75,54.69,54.75,25500.0
2015-05-21 12:20:00,54.74,54.95,54.72,54.92,49700.0,54.74,54.95,54.72,54.92,49700.0
2015-05-21 12:30:00,54.92,54.92,54.81,54.84,16400.0,54.92,54.92,54.81,54.84,16400.0
2015-05-21 12:40:00,54.84,55.0,54.84,54.99,23500.0,54.84,55.0,54.84,54.99,23500.0
2015-05-21 12:50:00,55.0,55.0,54.94,54.95,17200.0,55.0,55.0,54.94,54.95,17200.0
2015-05-21 13:00:00,54.95,54.98,54.83,54.96,21400.0,54.95,54.98,54.83,54.96,21400.0
2015-05-21 13:10:00,54.95,55.04,54.95,55.03,28000.0,54.95,55.04,54.95,55.03,28000.0
2015-05-21 13:20:00,55.03,55.08,55.02,55.07,14000.0,55.03,55.08,55.02,55.07,14000.0
2015-05-21 13:30:00,55.06,55.13,55.05,55.13,18000.0,55.06,55.13,55.05,55.13,18000.0
2015-05-21 13:40:00,55.14,55.15,55.06,55.13,19700.0,55.14,55.15,55.06,55.13,19700.0
2015-05-21 13:50:00,55.12,55.17,55.08,55.12,18100.0,55.12,55.17,55.08,55.12,18100.0
2015-05-21 14:00:00,55.12,55.15,55.05,55.06,15600.0,55.12,55.15,55.05,55.06,15600.0
2015-05-21 14:10:00,55.07,55.09,55.01,55.03,16300.0,55.07,55.09,55.01,55.03,16300.0
2015-05-21 14:20:00,55.02,55.06,55.01,55.03,14400.0,55.02,55.06,55.01,55.03,14400.0
2015-05-21 14:30:00,55.04,55.08,55.03,55.08,11900.0,55.04,55.08,55.03,55.08,11900.0
2015-05-21 14:40:00,55.08,55.08,55.01,55.06,22500.0,55.08,55.08,55.01,55.06,22500.0
2015-05-21 14:50:00,55.05,55.07,55.0,55.03,31400.0,55.05,55.07,55.0,55.03,31400.0
2015-05-21 15:00:00,55.02,55.03,54.98,55.01,25000.0,55.02,55.03,54.98,55.01,25000.0
2015-05-21 15:10:00,55.0,55.04,54.97,55.03,23800.0,55.0,55.04,54.97,55.03,23800.0
2015-05-21 15:20:00,55.04,55.04,54.89,54.97,89500.0,55.04,55.04,54.89,54.97,89500.0
2015-05-21 15:30:00,54.99,55.03,54.97,55.03,40400.0,54.99,55.03,54.97,55.03,40400.0
2015-05-21 15:40:00,55.02,55.03,54.97,55.0,71900.0,55.02,55.03,54.97,55.0,71900.0
2015-05-21 15:50:00,55.0,55.11,54.98,55.09,109700.0,55.0,55.11,54.98,55.09,109700.0
2015-05-22 09:30:00,54.93,55.21,54.63,54.87,15400.0,54.93,55.21,54.63,54.87,15400.0
2015-05-22 09:40:00,54.77,55.1,54.75,54.96,9700.0,54.77,55.1,54.75,54.96,9700.0
2015-05-22 09:50:00,54.97,55.04,54.88,55.0,4600.0,54.97,55.04,54.88,55.0,4600.0
2015-05-22 10:00:00,54.99,55.06,54.83,54.91,45900.0,54.99,55.06,54.83,54.91,45900.0
2015-05-22 10:10:00,54.91,55.06,54.89,54.98,19300.0,54.91,55.06,54.89,54.98,19300.0
2015-05-22 10:20:00,54.94,55.02,54.87,54.87,24200.0,54.94,55.02,54.87,54.87,24200.0
2015-05-22 10:30:00,54.92,55.0,54.86,54.94,38400.0,54.92,55.0,54.86,54.94,38400.0
2015-05-22 10:40:00,54.92,55.06,54.92,55.03,16900.0,54.92,55.06,54.92,55.03,16900.0
2015-05-22 10:50:00,55.0,55.04,54.94,54.95,14000.0,55.0,55.04,54.94,54.95,14000.0
2015-05-22 11:00:00,54.95,55.0,54.79,54.87,28000.0,54.95,55.0,54.79,54.87,28000.0
2015-05-22 11:10:00,54.83,54.86,54.58,54.73,14500.0,54.83,54.86,54.58,54.73,14500.0
2015-05-22 11:20:00,54.72,54.72,54.49,54.54,24300.0,54.72,54.72,54.49,54.54,24300.0
2015-05-22 11:30:00,54.54,54.54,54.25,54.25,15000.0,54.54,54.54,54.25,54.25,15000.0
2015-05-22 11:40:00,54.26,54.46,54.26,54.45,6500.0,54.26,54.46,54.26,54.45,6500.0
2015-05-22 11:50:00,54.45,54.49,54.39,54.41,10600.0,54.45,54.49,54.39,54.41,10600.0
2015-05-22 12:00:00,54.43,54.55,54.35,54.49,14100.0,54.43,54.55,54.35,54.49,14100.0
2015-05-22 12:10:00,54.46,54.47,54.41,54.45,10100.0,54.46,54.47,54.41,54.45,10100.0
2015-05-22 12:20:00,54.44,54.5,54.42,54.5,11100.0,54.44,54.5,54.42,54.5,11100.0
2015-05-22 12:30:00,54.51,54.57,54.45,54.47,48100.0,54.51,54.57,54.45,54.47,48100.0
2015-05-22 12:40:00,54.47,54.54,54.47,54.53,12300.0,54.47,54.54,54.47,54.53,12300.0
2015-05-22 12:50:00,54.51,54.59,54.48,54.52,12000.0,54.51,54.59,54.48,54.52,12000.0
2015-05-22 13:00:00,54.53,54.68,54.51,54.62,9500.0,54.53,54.68,54.51,54.62,9500.0
2015-05-22 13:10:00,54.6,54.61,54.53,54.55,11500.0,54.6,54.61,54.53,54.55,11500.0
2015-05-22 13:20:00,54.55,54.68,54.55,54.66,5400.0,54.55,54.68,54.55,54.66,5400.0
2015-05-22 13:30:00,54.67,54.67,54.53,54.55,10000.0,54.67,54.67,54.53,54.55,10000.0
2015-05-22 13:40:00,54.55,54.65,54.53,54.57,9500.0,54.55,54.65,54.53,54.57,9500.0
2015-05-22 13:50:00,54.61,54.7,54.61,54.66,8300.0,54.61,54.7,54.61,54.66,8300.0
2015-05-22 14:00:00,54.65,54.72,54.57,54.6,13400.0,54.65,54.72,54.57,54.6,13400.0
2015-05-22 14:10:00,54.59,54.59,54.38,54.44,14900.0,54.59,54.59,54.38,54.44,14900.0
2015-05-22 14:20:00,54.44,54.51,54.42,54.49,11200.0,54.44,54.51,54.42,54.49,11200.0
2015-05-22 14:30:00,54.47,54.68,54.45,54.62,10000.0,54.47,54.68,54.45,54.62,10000.0
2015-05-22 14:40:00,54.62,54.66,54.57,54.59,12200.0,54.62,54.66,54.57,54.59,12200.0
2015-05-22 14:50:00,54.58,54.64,54.52,54.59,13800.0,54.58,54.64,54.52,54.59,13800.0
2015-05-22 15:00:00,54.58,54.59,54.43,54.47,17200.0,54.58,54.59,54.43,54.47,17200.0
2015-05-22 15:10:00,54.49,54.51,54.4,54.4,63000.0,54.49,54.51,54.4,54.4,63000.0
2015-05-22 15:20:00,54.38,54.49,54.37,54.48,16800.0,54.38,54.49,54.37,54.48,16800.0
2015-05-22 15:30:00,54.48,54.6,54.47,54.53,28300.0,54.48,54.6,54.47,54.53,28300.0
2015-05-22 15:40:00,54.53,54.58,54.48,54.49,25700.0,54.53,54.58,54.48,54.49,25700.0
2015-05-22 15:50:00,54.51,54.53,54.42,54.47,49400.0,54.51,54.53,54.42,54.47,49400.0
2015-05-26 09:30:00,54.32,54.39,54.07,54.33,16200.0,54.32,54.39,54.07,54.33,16200.0
2015-05-26 09:40:00,54.35,54.49,54.11,54.31,13500.0,54.35,54.49,54.11,54.31,13500.0
2015-05-26 09:50:00,54.28,54.31,53.95,54.11,21300.0,54.28,54.31,53.95,54.11,21300.0
2015-05-26 10:00:00,54.09,54.27,54.05,54.26,14500.0,54.09,54.27,54.05,54.26,14500.0
2015-05-26 10:10:00,54.24,54.24,54.1,54.15,23700.0,54.24,54.24,54.1,54.15,23700.0
2015-05-26 10:20:00,54.2,54.33,54.16,54.33,8300.0,54.2,54.33,54.16,54.33,8300.0
2015-05-26 10:30:00,54.32,54.35,54.17,54.28,12900.0,54.32,54.35,54.17,54.28,12900.0
2015-05-26 10:40:00,54.29,54.33,54.13,54.23,6400.0,54.29,54.33,54.13,54.23,6400.0
2015-05-26 10:50:00,54.22,54.22,53.99,54.07,9800.0,54.22,54.22,53.99,54.07,9800.0
2015-05-26 11:00:00,54.0,54.08,53.94,53.98,7800.0,54.0,54.08,53.94,53.98,7800.0
2015-05-26 11:10:00,53.96,53.99,53.8,53.86,16100.0,53.96,53.99,53.8,53.86,16100.0
2015-05-26 11:20:00,53.85,53.96,53.78,53.86,7900.0,53.85,53.96,53.78,53.86,7900.0
2015-05-26 11:30:00,53.85,53.88,53.8,53.85,9900.0,53.85,53.88,53.8,53.85,9900.0
2015-05-26 11:40:00,53.86,53.98,53.8,53.98,11000.0,53.86,53.98,53.8,53.98,11000.0
2015-05-26 11:50:00,53.96,54.1,53.91,54.1,9300.0,53.96,54.1,53.91,54.1,9300.0
2015-05-26 12:00:00,54.1,54.1,53.85,53.98,8600.0,54.1,54.1,53.85,53.98,8600.0
2015-05-26 12:10:00,53.99,53.99,53.9,53.96,9300.0,53.99,53.99,53.9,53.96,9300.0
2015-05-26 12:20:00,53.93,54.05,53.86,53.95,8700.0,53.93,54.05,53.86,53.95,8700.0
2015-05-26 12:30:00,53.95,54.06,53.93,53.98,11100.0,53.95,54.06,53.93,53.98,11100.0
2015-05-26 12:40:00,54.01,54.12,53.97,54.04,10000.0,54.01,54.12,53.97,54.04,10000.0
2015-05-26 12:50:00,54.04,54.07,53.96,53.99,11100.0,54.04,54.07,53.96,53.99,11100.0
2015-05-26 13:00:00,54.01,54.12,53.93,53.95,10800.0,54.01,54.12,53.93,53.95,10800.0
2015-05-26 13:10:00,53.93,54.05,53.91,53.95,12000.0,53.93,54.05,53.91,53.95,12000.0
2015-05-26 13:20:00,53.96,54.06,53.95,54.05,10300.0,53.96,54.06,53.95,54.05,10300.0
2015-05-26 13:30:00,54.05,54.05,53.84,53.86,16400.0,54.05,54.05,53.84,53.86,16400.0
2015-05-26 13:40:00,53.86,53.92,53.77,53.84,21900.0,53.86,53.92,53.77,53.84,21900.0
2015-05-26 13:50:00,53.85,53.85,53.73,53.75,16100.0,53.85,53.85,53.73,53.75,16100.0
2015-05-26 14:00:00,53.74,53.75,53.6,53.68,15000.0,53.74,53.75,53.6,53.68,15000.0
2015-05-26 14:10:00,53.69,53.82,53.68,53.77,29600.0,53.69,53.82,53.68,53.77,29600.0
2015-05-26 14:20:00,53.78,53.78,53.71,53.74,18200.0,53.78,53.78,53.71,53.74,18200.0
2015-05-26 14:30:00,53.74,53.78,53.67,53.75,19100.0,53.74,53.78,53.67,53.75,19100.0
2015-05-26 14:40:00,53.77,53.8,53.68,53.74,32000.0,53.77,53.8,53.68,53.74,32000.0
2015-05-26 14:50:00,53.73,53.74,53.64,53.71,20900.0,53.73,53.74,53.64,53.71,20900.0
2015-05-26 15:00:00,53.7,53.87,53.7,53.78,27700.0,53.7,53.87,53.7,53.78,27700.0
2015-05-26 15:10:00,53.78,53.83,53.77,53.82,12700.0,53.78,53.83,53.77,53.82,12700.0
2015-05-26 15:20:00,53.82,53.86,53.67,53.78,18600.0,53.82,53.86,53.67,53.78,18600.0
2015-05-26 15:30:00,53.77,53.79,53.66,53.67,34800.0,53.77,53.79,53.66,53.67,34800.0
2015-05-26 15:40:00,53.69,53.8,53.66,53.68,35600.0,53.69,53.8,53.66,53.68,35600.0
2015-05-26 15:50:00,53.66,53.8,53.55,53.79,83600.0,53.66,53.8,53.55,53.79,83600.0
2015-05-27 09:30:00,53.54,53.68,53.5,53.59,14500.0,53.54,53.68,53.5,53.59,14500.0
2015-05-27 09:40:00,53.69,53.95,53.52,53.87,16800.0,53.69,53.95,53.52,53.87,16800.0
2015-05-27 09:50:00,53.9,53.91,53.43,53.44,21800.0,53.9,53.91,53.43,53.44,21800.0
2015-05-27 10:00:00,53.45,53.66,53.4,53.5,16400.0,53.45,53.66,53.4,53.5,16400.0
2015-05-27 10:10:00,53.51,53.68,53.51,53.57,21700.0,53.51,53.68,53.51,53.57,21700.0
2015-05-27 10:20:00,53.55,53.58,53.37,53.41,17300.0,53.55,53.58,53.37,53.41,17300.0
2015-05-27 10:30:00,53.42,53.66,53.42,53.66,12100.0,53.42,53.66,53.42,53.66,12100.0
2015-05-27 10:40:00,53.67,53.72,53.58,53.63,8700.0,53.67,53.72,53.58,53.63,8700.0
2015-05-27 10:50:00,53.62,53.72,53.58,53.65,14500.0,53.62,53.72,53.58,53.65,14500.0
2015-05-27 11:00:00,53.65,53.85,53.62,53.84,15100.0,53.65,53.85,53.62,53.84,15100.0
2015-05-27 11:10:00,53.82,53.84,53.62,53.73,14500.0,53.82,53.84,53.62,53.73,14500.0
2015-05-27 11:20:00,53.76,53.76,53.58,53.72,15500.0,53.76,53.76,53.58,53.72,15500.0
2015-05-27 11:30:00,53.67,53.72,53.56,53.6,36800.0,53.67,53.72,53.56,53.6,36800.0
2015-05-27 11:40:00,53.62,53.71,53.57,53.62,52300.0,53.62,53.71,53.57,53.62,52300.0
2015-05-27 11:50:00,53.6,53.67,53.58,53.59,41300.0,53.6,53.67,53.58,53.59,41300.0
2015-05-27 12:00:00,53.61,53.78,53.53,53.72,20100.0,53.61,53.78,53.53,53.72,20100.0
2015-05-27 12:10:00,53.73,53.91,53.71,53.86,11500.0,53.73,53.91,53.71,53.86,11500.0
2015-05-27 12:20:00,53.82,53.98,53.82,53.97,10100.0,53.82,53.98,53.82,53.97,10100.0
2015-05-27 12:30:00,53.98,54.04,53.9,54.02,16300.0,53.98,54.04,53.9,54.02,16300.0
2015-05-27 12:40:00,54.02,54.08,54.0,54.04,22300.0,54.02,54.08,54.0,54.04,22300.0
2015-05-27 12:50:00,54.03,54.11,53.92,53.93,12700.0,54.03,54.11,53.92,53.93,12700.0
2015-05-27 13:00:00,53.93,53.97,53.88,53.96,23000.0,53.93,53.97,53.88,53.96,23000.0
2015-05-27 13:10:00,53.95,54.0,53.89,54.0,29800.0,53.95,54.0,53.89,54.0,29800.0
2015-05-27 13:20:00,53.99,54.02,53.93,53.99,18500.0,53.99,54.02,53.93,53.99,18500.0
2015-05-27 13:30:00,53.98,54.0,53.91,53.99,15800.0,53.98,54.0,53.91,53.99,15800.0
2015-05-27 13:40:00,53.99,54.0,53.93,53.96,16100.0,53.99,54.0,53.93,53.96,16100.0
2015-05-27 13:50:00,53.95,54.03,53.93,54.0,19700.0,53.95,54.03,53.93,54.0,19700.0
2015-05-27 14:00:00,54.0,54.05,53.91,53.92,17400.0,54.0,54.05,53.91,53.92,17400.0
2015-05-27 14:10:00,53.89,54.02,53.86,54.02,8200.0,53.89,54.02,53.86,54.02,8200.0
2015-05-27 14:20:00,54.04,54.08,53.93,53.95,10200.0,54.04,54.08,53.93,53.95,10200.0
2015-05-27 14:30:00,53.96,54.01,53.95,54.0,24600.0,53.96,54.01,53.95,54.0,24600.0
2015-05-27 14:40:00,54.0,54.1,54.0,54.1,21800.0,54.0,54.1,54.0,54.1,21800.0
2015-05-27 14:50:00,54.08,54.12,54.04,54.12,18000.0,54.08,54.12,54.04,54.12,18000.0
2015-05-27 15:00:00,54.12,54.17,54.06,54.16,36200.0,54.12,54.17,54.06,54.16,36200.0
2015-05-27 15:10:00,54.16,54.16,54.03,54.14,18800.0,54.16,54.16,54.03,54.14,18800.0
2015-05-27 15:20:00,54.12,54.15,54.01,54.01,17400.0,54.12,54.15,54.01,54.01,17400.0
2015-05-27 15:30:00,54.04,54.1,53.97,54.09,24800.0,54.04,54.1,53.97,54.09,24800.0
2015-05-27 15:40:00,54.1,54.1,54.03,54.1,33200.0,54.1,54.1,54.03,54.1,33200.0
2015-05-27 15:50:00,54.1,54.12,54.07,54.07,56700.0,54.1,54.12,54.07,54.07,56700.0
2015-05-28 09:30:00,53.7,54.34,53.67,54.28,11000.0,53.7,54.34,53.67,54.28,11000.0
2015-05-28 09:40:00,54.19,54.24,54.09,54.17,13600.0,54.19,54.24,54.09,54.17,13600.0
2015-05-28 09:50:00,54.16,54.16,53.91,54.0,3200.0,54.16,54.16,53.91,54.0,3200.0
2015-05-28 10:00:00,53.97,53.97,53.67,53.82,8700.0,53.97,53.97,53.67,53.82,8700.0
2015-05-28 10:10:00,53.85,53.95,53.74,53.75,8600.0,53.85,53.95,53.74,53.75,8600.0
2015-05-28 10:20:00,53.72,53.88,53.7,53.74,5700.0,53.72,53.88,53.7,53.74,5700.0
2015-05-28 10:30:00,53.76,53.76,53.65,53.68,5800.0,53.76,53.76,53.65,53.68,5800.0
2015-05-28 10:40:00,53.69,53.81,53.66,53.8,8400.0,53.69,53.81,53.66,53.8,8400.0
2015-05-28 10:50:00,53.84,53.92,53.71,53.74,7200.0,53.84,53.92,53.71,53.74,7200.0
2015-05-28 11:00:00,53.74,53.76,53.48,53.51,17500.0,53.74,53.76,53.48,53.51,17500.0
2015-05-28 11:10:00,53.55,53.62,53.5,53.58,12100.0,53.55,53.62,53.5,53.58,12100.0
2015-05-28 11:20:00,53.61,53.62,53.53,53.6,12900.0,53.61,53.62,53.53,53.6,12900.0
2015-05-28 11:30:00,53.6,53.65,53.58,53.6,13600.0,53.6,53.65,53.58,53.6,13600.0
2015-05-28 11:40:00,53.62,53.65,53.48,53.48,10400.0,53.62,53.65,53.48,53.48,10400.0
2015-05-28 11:50:00,53.47,53.61,53.41,53.57,7800.0,53.47,53.61,53.41,53.57,7800.0
2015-05-28 12:00:00,53.57,53.57,53.46,53.49,10600.0,53.57,53.57,53.46,53.49,10600.0
2015-05-28 12:10:00,53.55,53.6,53.47,53.55,5800.0,53.55,53.6,53.47,53.55,5800.0
2015-05-28 12:20:00,53.54,53.55,53.48,53.51,7300.0,53.54,53.55,53.48,53.51,7300.0
2015-05-28 12:30:00,53.51,53.51,53.44,53.46,10900.0,53.51,53.51,53.44,53.46,10900.0
2015-05-28 12:40:00,53.48,53.58,53.48,53.53,5800.0,53.48,53.58,53.48,53.53,5800.0
2015-05-28 12:50:00,53.53,53.57,53.47,53.57,9600.0,53.53,53.57,53.47,53.57,9600.0
2015-05-28 13:00:00,53.56,53.63,53.53,53.58,4600.0,53.56,53.63,53.53,53.58,4600.0
2015-05-28 13:10:00,53.53,53.64,53.46,53.64,15700.0,53.53,53.64,53.46,53.64,15700.0
2015-05-28 13:20:00,53.65,53.65,53.54,53.63,7200.0,53.65,53.65,53.54,53.63,7200.0
2015-05-28 13:30:00,53.63,53.65,53.49,53.65,63900.0,53.63,53.65,53.49,53.65,63900.0
2015-05-28 13:40:00,53.64,53.73,53.61,53.62,10500.0,53.64,53.73,53.61,53.62,10500.0
2015-05-28 13:50:00,53.61,53.67,53.59,53.62,9300.0,53.61,53.67,53.59,53.62,9300.0
2015-05-28 14:00:00,53.61,53.63,53.57,53.59,7800.0,53.61,53.63,53.57,53.59,7800.0
2015-05-28 14:10:00,53.59,53.65,53.59,53.6,8800.0,53.59,53.65,53.59,53.6,8800.0
2015-05-28 14:20:00,53.6,53.7,53.6,53.67,13900.0,53.6,53.7,53.6,53.67,13900.0
2015-05-28 14:30:00,53.67,53.69,53.62,53.67,9800.0,53.67,53.69,53.62,53.67,9800.0
2015-05-28 14:40:00,53.64,53.64,53.51,53.57,10400.0,53.64,53.64,53.51,53.57,10400.0
2015-05-28 14:50:00,53.58,53.68,53.58,53.65,28000.0,53.58,53.68,53.58,53.65,28000.0
2015-05-28 15:00:00,53.66,53.7,53.62,53.67,13500.0,53.66,53.7,53.62,53.67,13500.0
2015-05-28 15:10:00,53.67,53.67,53.53,53.55,17600.0,53.67,53.67,53.53,53.55,17600.0
2015-05-28 15:20:00,53.55,53.66,53.54,53.64,21700.0,53.55,53.66,53.54,53.64,21700.0
2015-05-28 15:30:00,53.65,53.7,53.55,53.68,40700.0,53.65,53.7,53.55,53.68,40700.0
2015-05-28 15:40:00,53.68,53.78,53.6,53.72,53500.0,53.68,53.78,53.6,53.72,53500.0
2015-05-28 15:50:00,53.71,53.74,53.6,53.68,95200.0,53.71,53.74,53.6,53.68,95200.0
2015-05-29 09:30:00,53.61,53.82,53.42,53.71,10000.0,53.61,53.82,53.42,53.71,10000.0
2015-05-29 09:40:00,53.72,53.73,53.58,53.58,9800.0,53.72,53.73,53.58,53.58,9800.0
2015-05-29 09:50:00,53.55,53.66,53.46,53.64,3300.0,53.55,53.66,53.46,53.64,3300.0
2015-05-29 10:00:00,53.6,53.7,53.45,53.56,31400.0,53.6,53.7,53.45,53.56,31400.0
2015-05-29 10:10:00,53.6,53.6,53.41,53.46,11900.0,53.6,53.6,53.41,53.46,11900.0
2015-05-29 10:20:00,53.47,53.67,53.47,53.56,39500.0,53.47,53.67,53.47,53.56,39500.0
2015-05-29 10:30:00,53.54,53.64,53.52,53.55,10100.0,53.54,53.64,53.52,53.55,10100.0
2015-05-29 10:40:00,53.58,53.62,53.49,53.55,12100.0,53.58,53.62,53.49,53.55,12100.0
2015-05-29 10:50:00,53.54,53.54,53.33,53.42,12100.0,53.54,53.54,53.33,53.42,12100.0
2015-05-29 11:00:00,53.41,53.44,53.32,53.36,7900.0,53.41,53.44,53.32,53.36,7900.0
2015-05-29 11:10:00,53.38,53.38,53.21,53.27,13800.0,53.38,53.38,53.21,53.27,13800.0
2015-05-29 11:20:00,53.26,53.26,52.92,52.97,14100.0,53.26,53.26,52.92,52.97,14100.0
2015-05-29 11:30:00,52.97,53.14,52.93,52.95,22300.0,52.97,53.14,52.93,52.95,22300.0
2015-05-29 11:40:00,52.95,53.0,52.93,53.0,23400.0,52.95,53.0,52.93,53.0,23400.0
2015-05-29 11:50:00,53.0,53.16,52.89,53.11,11800.0,53.0,53.16,52.89,53.11,11800.0
2015-05-29 12:00:00,53.13,53.24,53.13,53.14,16700.0,53.13,53.24,53.13,53.14,16700.0
2015-05-29 12:10:00,53.17,53.17,53.07,53.17,14500.0,53.17,53.17,53.07,53.17,14500.0
2015-05-29 12:20:00,53.2,53.34,53.13,53.22,16800.0,53.2,53.34,53.13,53.22,16800.0
2015-05-29 12:30:00,53.17,53.28,53.17,53.24,22500.0,53.17,53.28,53.17,53.24,22500.0
2015-05-29 12:40:00,53.25,53.26,53.19,53.2,4800.0,53.25,53.26,53.19,53.2,4800.0
2015-05-29 12:50:00,53.2,53.25,53.2,53.23,9500.0,53.2,53.25,53.2,53.23,9500.0
2015-05-29 13:00:00,53.22,53.24,53.14,53.17,27800.0,53.22,53.24,53.14,53.17,27800.0
2015-05-29 13:10:00,53.14,53.16,53.03,53.04,13800.0,53.14,53.16,53.03,53.04,13800.0
2015-05-29 13:20:00,53.04,53.06,52.97,53.03,9700.0,53.04,53.06,52.97,53.03,9700.0
2015-05-29 13:30:00,53.04,53.1,53.01,53.02,15100.0,53.04,53.1,53.01,53.02,15100.0
2015-05-29 13:40:00,53.01,53.04,52.97,53.0,12200.0,53.01,53.04,52.97,53.0,12200.0
2015-05-29 13:50:00,52.98,53.01,52.83,52.84,18300.0,52.98,53.01,52.83,52.84,18300.0
2015-05-29 14:00:00,52.84,52.91,52.83,52.84,13500.0,52.84,52.91,52.83,52.84,13500.0
2015-05-29 14:10:00,52.84,52.84,52.73,52.84,19000.0,52.84,52.84,52.73,52.84,19000.0
2015-05-29 14:20:00,52.83,52.83,52.64,52.66,15100.0,52.83,52.83,52.64,52.66,15100.0
2015-05-29 14:30:00,52.66,52.76,52.64,52.72,17300.0,52.66,52.76,52.64,52.72,17300.0
2015-05-29 14:40:00,52.72,52.72,52.52,52.55,15400.0,52.72,52.72,52.52,52.55,15400.0
2015-05-29 14:50:00,52.57,52.65,52.55,52.59,15200.0,52.57,52.65,52.55,52.59,15200.0
2015-05-29 15:00:00,52.59,52.85,52.52,52.79,29500.0,52.59,52.85,52.52,52.79,29500.0
2015-05-29 15:10:00,52.78,52.83,52.66,52.81,32000.0,52.78,52.83,52.66,52.81,32000.0
2015-05-29 15:20:00,52.82,52.95,52.8,52.92,18500.0,52.82,52.95,52.8,52.92,18500.0
2015-05-29 15:30:00,52.91,52.92,52.8,52.81,30100.0,52.91,52.92,52.8,52.81,30100.0
2015-05-29 15:40:00,52.84,53.01,52.84,52.9,47700.0,52.84,53.01,52.84,52.9,47700.0
2015-05-29 15:50:00,52.91,52.93,52.75,52.76,100100.0,52.91,52.93,52.75,52.76,100100.0
2015-06-01 09:30:00,52.85,52.91,52.46,52.64,23184.0,52.85,52.91,52.46,52.64,23184.0
2015-06-01 09:40:00,52.7,52.92,52.47,52.53,17000.0,52.7,52.92,52.47,52.53,17000.0
2015-06-01 09:50:00,52.53,52.55,52.03,52.09,39929.0,52.53,52.55,52.03,52.09,39929.0
2015-06-01 10:00:00,52.19,52.37,52.12,52.28,32960.0,52.19,52.37,52.12,52.28,32960.0
2015-06-01 10:10:00,52.29,52.39,52.1,52.2,33830.0,52.29,52.39,52.1,52.2,33830.0
2015-06-01 10:20:00,52.23,52.24,51.67,51.71,77011.0,52.23,52.24,51.67,51.71,77011.0
2015-06-01 10:30:00,51.69,52.56,51.57,52.44,46396.0,51.69,52.56,51.57,52.44,46396.0
2015-06-01 10:40:00,52.45,52.65,52.45,52.59,23173.0,52.45,52.65,52.45,52.59,23173.0
2015-06-01 10:50:00,52.66,52.89,52.66,52.84,23714.0,52.66,52.89,52.66,52.84,23714.0
2015-06-01 11:00:00,52.83,52.92,52.7,52.7,16532.0,52.83,52.92,52.7,52.7,16532.0
2015-06-01 11:10:00,52.67,52.91,52.62,52.67,16821.0,52.67,52.91,52.62,52.67,16821.0
2015-06-01 11:20:00,52.69,52.76,52.41,52.41,17660.0,52.69,52.76,52.41,52.41,17660.0
2015-06-01 11:30:00,52.41,52.65,52.39,52.43,21775.0,52.41,52.65,52.39,52.43,21775.0
2015-06-01 11:40:00,52.46,52.82,52.44,52.72,24318.0,52.46,52.82,52.44,52.72,24318.0
2015-06-01 11:50:00,52.72,52.86,52.6,52.81,17304.0,52.72,52.86,52.6,52.81,17304.0
2015-06-01 12:00:00,52.8,52.96,52.79,52.91,16266.0,52.8,52.96,52.79,52.91,16266.0
2015-06-01 12:10:00,52.91,53.12,52.82,53.1,34639.0,52.91,53.12,52.82,53.1,34639.0
2015-06-01 12:20:00,53.1,53.2,53.04,53.05,25900.0,53.1,53.2,53.04,53.05,25900.0
2015-06-01 12:30:00,53.04,53.11,52.91,52.92,22828.0,53.04,53.11,52.91,52.92,22828.0
2015-06-01 12:40:00,52.91,52.93,52.7,52.74,17804.0,52.91,52.93,52.7,52.74,17804.0
2015-06-01 12:50:00,52.74,52.95,52.74,52.9,13746.0,52.74,52.95,52.74,52.9,13746.0
2015-06-01 13:00:00,52.89,53.16,52.89,53.09,53812.0,52.89,53.16,52.89,53.09,53812.0
2015-06-01 13:10:00,53.1,53.2,52.84,52.88,27941.0,53.1,53.2,52.84,52.88,27941.0
2015-06-01 13:20:00,52.89,53.12,52.89,52.98,12809.0,52.89,53.12,52.89,52.98,12809.0
2015-06-01 13:30:00,52.97,53.08,52.95,52.98,15326.0,52.97,53.08,52.95,52.98,15326.0
2015-06-01 13:40:00,52.97,53.08,52.92,52.92,14001.0,52.97,53.08,52.92,52.92,14001.0
2015-06-01 13:50:00,52.93,53.19,52.92,53.07,13507.0,52.93,53.19,52.92,53.07,13507.0
2015-06-01 14:00:00,53.1,53.21,53.08,53.16,12642.0,53.1,53.21,53.08,53.16,12642.0
2015-06-01 14:10:00,53.16,53.25,53.16,53.18,24251.0,53.16,53.25,53.16,53.18,24251.0
2015-06-01 14:20:00,53.16,53.25,53.13,53.24,21168.0,53.16,53.25,53.13,53.24,21168.0
2015-06-01 14:30:00,53.24,53.38,53.24,53.35,32346.0,53.24,53.38,53.24,53.35,32346.0
2015-06-01 14:40:00,53.35,53.36,53.14,53.3,24176.0,53.35,53.36,53.14,53.3,24176.0
2015-06-01 14:50:00,53.26,53.28,52.97,52.99,28266.0,53.26,53.28,52.97,52.99,28266.0
2015-06-01 15:00:00,53.0,53.09,52.94,53.09,40720.0,53.0,53.09,52.94,53.09,40720.0
2015-06-01 15:10:00,53.12,53.2,53.09,53.15,26920.0,53.12,53.2,53.09,53.15,26920.0
2015-06-01 15:20:00,53.15,53.27,53.0,53.24,52624.0,53.15,53.27,53.0,53.24,52624.0
2015-06-01 15:30:00,53.24,53.33,53.2,53.29,57064.0,53.24,53.33,53.2,53.29,57064.0
2015-06-01 15:40:00,53.29,53.37,53.24,53.34,66326.0,53.29,53.37,53.24,53.34,66326.0
2015-06-01 15:50:00,53.34,53.37,53.24,53.27,96263.0,53.34,53.37,53.24,53.27,96263.0
2015-06-02 09:30:00,53.21,53.25,52.77,52.85,23698.0,53.21,53.25,52.77,52.85,23698.0
2015-06-02 09:40:00,52.85,52.98,52.56,52.65,26269.0,52.85,52.98,52.56,52.65,26269.0
2015-06-02 09:50:00,52.66,52.84,52.52,52.73,15552.0,52.66,52.84,52.52,52.73,15552.0
2015-06-02 10:00:00,52.73,53.04,52.59,53.04,34984.0,52.73,53.04,52.59,53.04,34984.0
2015-06-02 10:10:00,53.11,53.14,53.03,53.09,19678.0,53.11,53.14,53.03,53.09,19678.0
2015-06-02 10:20:00,53.09,53.26,53.06,53.08,19350.0,53.09,53.26,53.06,53.08,19350.0
2015-06-02 10:30:00,53.09,53.47,53.08,53.44,14729.0,53.09,53.47,53.08,53.44,14729.0
2015-06-02 10:40:00,53.41,53.48,53.25,53.44,15150.0,53.41,53.48,53.25,53.44,15150.0
2015-06-02 10:50:00,53.44,53.5,53.34,53.48,24328.0,53.44,53.5,53.34,53.48,24328.0
2015-06-02 11:00:00,53.47,53.59,53.43,53.59,16397.0,53.47,53.59,53.43,53.59,16397.0
2015-06-02 11:10:00,53.59,53.62,53.55,53.58,22400.0,53.59,53.62,53.55,53.58,22400.0
2015-06-02 11:20:00,53.58,53.69,53.58,53.6,27656.0,53.58,53.69,53.58,53.6,27656.0
2015-06-02 11:30:00,53.6,53.66,53.5,53.5,23410.0,53.6,53.66,53.5,53.5,23410.0
2015-06-02 11:40:00,53.5,53.63,53.5,53.58,39871.0,53.5,53.63,53.5,53.58,39871.0
2015-06-02 11:50:00,53.55,53.67,53.55,53.66,42684.0,53.55,53.67,53.55,53.66,42684.0
2015-06-02 12:00:00,53.65,53.91,53.59,53.87,38368.0,53.65,53.91,53.59,53.87,38368.0
2015-06-02 12:10:00,53.88,54.02,53.8,53.8,24242.0,53.88,54.02,53.8,53.8,24242.0
2015-06-02 12:20:00,53.8,53.8,53.52,53.57,24033.0,53.8,53.8,53.52,53.57,24033.0
2015-06-02 12:30:00,53.59,53.8,53.59,53.75,27010.0,53.59,53.8,53.59,53.75,27010.0
2015-06-02 12:40:00,53.71,53.8,53.66,53.8,12796.0,53.71,53.8,53.66,53.8,12796.0
2015-06-02 12:50:00,53.8,53.94,53.8,53.92,45143.0,53.8,53.94,53.8,53.92,45143.0
2015-06-02 13:00:00,53.94,54.0,53.86,53.86,43593.0,53.94,54.0,53.86,53.86,43593.0
2015-06-02 13:10:00,53.88,53.9,53.82,53.84,34756.0,53.88,53.9,53.82,53.84,34756.0
2015-06-02 13:20:00,53.83,54.0,53.8,53.94,24814.0,53.83,54.0,53.8,53.94,24814.0
2015-06-02 13:30:00,53.92,53.97,53.85,53.91,21010.0,53.92,53.97,53.85,53.91,21010.0
2015-06-02 13:40:00,53.87,53.97,53.84,53.95,15135.0,53.87,53.97,53.84,53.95,15135.0
2015-06-02 13:50:00,53.95,54.04,53.88,53.98,18804.0,53.95,54.04,53.88,53.98,18804.0
2015-06-02 14:00:00,53.95,54.01,53.9,53.96,17020.0,53.95,54.01,53.9,53.96,17020.0
2015-06-02 14:10:00,53.95,54.0,53.95,53.96,15062.0,53.95,54.0,53.95,53.96,15062.0
2015-06-02 14:20:00,53.97,54.06,53.97,54.0,18373.0,53.97,54.06,53.97,54.0,18373.0
2015-06-02 14:30:00,54.0,54.1,53.98,54.0,20082.0,54.0,54.1,53.98,54.0,20082.0
2015-06-02 14:40:00,53.98,54.03,53.95,53.95,38902.0,53.98,54.03,53.95,53.95,38902.0
2015-06-02 14:50:00,53.93,54.0,53.87,53.97,47097.0,53.93,54.0,53.87,53.97,47097.0
2015-06-02 15:00:00,53.97,54.08,53.96,54.08,79248.0,53.97,54.08,53.96,54.08,79248.0
2015-06-02 15:10:00,54.05,54.1,54.01,54.05,29125.0,54.05,54.1,54.01,54.05,29125.0
2015-06-02 15:20:00,54.05,54.1,54.03,54.09,69851.0,54.05,54.1,54.03,54.09,69851.0
2015-06-02 15:30:00,54.08,54.2,54.07,54.17,85682.0,54.08,54.2,54.07,54.17,85682.0
2015-06-02 15:40:00,54.17,54.17,54.05,54.07,83124.0,54.17,54.17,54.05,54.07,83124.0
2015-06-02 15:50:00,54.07,54.14,54.03,54.08,149316.0,54.07,54.14,54.03,54.08,149316.0
2015-06-03 09:30:00,54.3,54.78,54.14,54.48,43784.0,54.3,54.78,54.14,54.48,43784.0
2015-06-03 09:40:00,54.39,54.55,54.26,54.5,23919.0,54.39,54.55,54.26,54.5,23919.0
2015-06-03 09:50:00,54.47,54.62,54.3,54.6,15179.0,54.47,54.62,54.3,54.6,15179.0
2015-06-03 10:00:00,54.6,54.6,54.4,54.4,21349.0,54.6,54.6,54.4,54.4,21349.0
2015-06-03 10:10:00,54.44,54.59,54.44,54.46,66891.0,54.44,54.59,54.44,54.46,66891.0
2015-06-03 10:20:00,54.48,54.6,54.45,54.55,17053.0,54.48,54.6,54.45,54.55,17053.0
2015-06-03 10:30:00,54.56,54.61,54.46,54.52,23536.0,54.56,54.61,54.46,54.52,23536.0
2015-06-03 10:40:00,54.51,54.61,54.47,54.54,30569.0,54.51,54.61,54.47,54.54,30569.0
2015-06-03 10:50:00,54.56,54.68,54.53,54.53,16618.0,54.56,54.68,54.53,54.53,16618.0
2015-06-03 11:00:00,54.54,54.6,54.5,54.55,24732.0,54.54,54.6,54.5,54.55,24732.0
2015-06-03 11:10:00,54.55,54.56,54.49,54.56,63246.0,54.55,54.56,54.49,54.56,63246.0
2015-06-03 11:20:00,54.57,54.57,54.47,54.51,14865.0,54.57,54.57,54.47,54.51,14865.0
2015-06-03 11:30:00,54.5,54.58,54.49,54.55,14777.0,54.5,54.58,54.49,54.55,14777.0
2015-06-03 11:40:00,54.52,54.59,54.48,54.51,89907.0,54.52,54.59,54.48,54.51,89907.0
2015-06-03 11:50:00,54.5,54.66,54.48,54.66,18737.0,54.5,54.66,54.48,54.66,18737.0
2015-06-03 12:00:00,54.66,54.74,54.59,54.64,17953.0,54.66,54.74,54.59,54.64,17953.0
2015-06-03 12:10:00,54.66,54.77,54.66,54.66,22214.0,54.66,54.77,54.66,54.66,22214.0
2015-06-03 12:20:00,54.66,54.72,54.63,54.69,13890.0,54.66,54.72,54.63,54.69,13890.0
2015-06-03 12:30:00,54.69,54.73,54.63,54.73,14468.0,54.69,54.73,54.63,54.73,14468.0
2015-06-03 12:40:00,54.75,54.8,54.72,54.8,21984.0,54.75,54.8,54.72,54.8,21984.0
2015-06-03 12:50:00,54.79,54.87,54.69,54.82,80184.0,54.79,54.87,54.69,54.82,80184.0
2015-06-03 13:00:00,54.82,54.85,54.75,54.75,17598.0,54.82,54.85,54.75,54.75,17598.0
2015-06-03 13:10:00,54.72,54.76,54.55,54.65,79052.0,54.72,54.76,54.55,54.65,79052.0
2015-06-03 13:20:00,54.63,54.74,54.6,54.67,33959.0,54.63,54.74,54.6,54.67,33959.0
2015-06-03 13:30:00,54.66,54.72,54.59,54.65,21486.0,54.66,54.72,54.59,54.65,21486.0
2015-06-03 13:40:00,54.66,54.73,54.65,54.69,18213.0,54.66,54.73,54.65,54.69,18213.0
2015-06-03 13:50:00,54.7,54.72,54.66,54.72,16200.0,54.7,54.72,54.66,54.72,16200.0
2015-06-03 14:00:00,54.72,54.72,54.64,54.64,19095.0,54.72,54.72,54.64,54.64,19095.0
2015-06-03 14:10:00,54.64,54.66,54.59,54.62,16670.0,54.64,54.66,54.59,54.62,16670.0
2015-06-03 14:20:00,54.64,54.72,54.59,54.64,13318.0,54.64,54.72,54.59,54.64,13318.0
2015-06-03 14:30:00,54.65,54.7,54.57,54.63,23107.0,54.65,54.7,54.57,54.63,23107.0
2015-06-03 14:40:00,54.64,54.73,54.55,54.56,77957.0,54.64,54.73,54.55,54.56,77957.0
2015-06-03 14:50:00,54.58,54.67,54.56,54.63,18166.0,54.58,54.67,54.56,54.63,18166.0
2015-06-03 15:00:00,54.62,54.67,54.61,54.66,21111.0,54.62,54.67,54.61,54.66,21111.0
2015-06-03 15:10:00,54.66,54.7,54.58,54.6,28751.0,54.66,54.7,54.58,54.6,28751.0
2015-06-03 15:20:00,54.59,54.65,54.58,54.61,26323.0,54.59,54.65,54.58,54.61,26323.0
2015-06-03 15:30:00,54.61,54.62,54.55,54.58,54169.0,54.61,54.62,54.55,54.58,54169.0
2015-06-03 15:40:00,54.58,54.71,54.57,54.62,62764.0,54.58,54.71,54.57,54.62,62764.0
2015-06-03 15:50:00,54.61,54.68,54.59,54.67,154582.0,54.61,54.68,54.59,54.67,154582.0
2015-06-04 09:30:00,54.42,54.81,54.31,54.49,30126.0,54.42,54.81,54.31,54.49,30126.0
2015-06-04 09:40:00,54.55,54.68,54.48,54.57,67299.0,54.55,54.68,54.48,54.57,67299.0
2015-06-04 09:50:00,54.58,54.7,54.57,54.61,24446.0,54.58,54.7,54.57,54.61,24446.0
2015-06-04 10:00:00,54.6,54.7,54.58,54.63,37607.0,54.6,54.7,54.58,54.63,37607.0
2015-06-04 10:10:00,54.66,54.67,54.53,54.56,32810.0,54.66,54.67,54.53,54.56,32810.0
2015-06-04 10:20:00,54.57,54.73,54.57,54.73,20858.0,54.57,54.73,54.57,54.73,20858.0
2015-06-04 10:30:00,54.73,54.82,54.7,54.82,25706.0,54.73,54.82,54.7,54.82,25706.0
2015-06-04 10:40:00,54.82,54.82,54.59,54.62,21706.0,54.82,54.82,54.59,54.62,21706.0
2015-06-04 10:50:00,54.6,54.8,54.6,54.68,16810.0,54.6,54.8,54.6,54.68,16810.0
2015-06-04 11:00:00,54.68,54.69,54.57,54.68,9500.0,54.68,54.69,54.57,54.68,9500.0
2015-06-04 11:10:00,54.66,54.81,54.64,54.78,23712.0,54.66,54.81,54.64,54.78,23712.0
2015-06-04 11:20:00,54.76,54.79,54.66,54.69,6328.0,54.76,54.79,54.66,54.69,6328.0
2015-06-04 11:30:00,54.69,54.73,54.63,54.66,22918.0,54.69,54.73,54.63,54.66,22918.0
2015-06-04 11:40:00,54.66,54.7,54.53,54.6,42145.0,54.66,54.7,54.53,54.6,42145.0
2015-06-04 11:50:00,54.59,54.65,54.54,54.54,42223.0,54.59,54.65,54.54,54.54,42223.0
2015-06-04 12:00:00,54.52,54.6,54.5,54.55,25315.0,54.52,54.6,54.5,54.55,25315.0
2015-06-04 12:10:00,54.55,54.57,54.49,54.53,18265.0,54.55,54.57,54.49,54.53,18265.0
2015-06-04 12:20:00,54.53,54.53,54.47,54.47,11570.0,54.53,54.53,54.47,54.47,11570.0
2015-06-04 12:30:00,54.47,54.52,54.36,54.4,85163.0,54.47,54.52,54.36,54.4,85163.0
2015-06-04 12:40:00,54.37,54.57,54.37,54.52,40495.0,54.37,54.57,54.37,54.52,40495.0
2015-06-04 12:50:00,54.47,54.59,54.41,54.52,48376.0,54.47,54.59,54.41,54.52,48376.0
2015-06-04 13:00:00,54.49,54.6,54.47,54.57,26822.0,54.49,54.6,54.47,54.57,26822.0
2015-06-04 13:10:00,54.57,54.62,54.4,54.46,46165.0,54.57,54.62,54.4,54.46,46165.0
2015-06-04 13:20:00,54.44,54.47,54.26,54.26,33213.0,54.44,54.47,54.26,54.26,33213.0
2015-06-04 13:30:00,54.28,54.3,54.18,54.27,51998.0,54.28,54.3,54.18,54.27,51998.0
2015-06-04 13:40:00,54.27,54.37,54.27,54.33,15528.0,54.27,54.37,54.27,54.33,15528.0
2015-06-04 13:50:00,54.28,54.46,54.28,54.37,38599.0,54.28,54.46,54.28,54.37,38599.0
2015-06-04 14:00:00,54.37,54.42,54.16,54.36,53103.0,54.37,54.42,54.16,54.36,53103.0
2015-06-04 14:10:00,54.34,54.47,54.26,54.44,26103.0,54.34,54.47,54.26,54.44,26103.0
2015-06-04 14:20:00,54.44,54.53,54.42,54.49,56840.0,54.44,54.53,54.42,54.49,56840.0
2015-06-04 14:30:00,54.5,54.5,54.36,54.39,16863.0,54.5,54.5,54.36,54.39,16863.0
2015-06-04 14:40:00,54.41,54.5,54.39,54.49,38624.0,54.41,54.5,54.39,54.49,38624.0
2015-06-04 14:50:00,54.48,54.5,54.46,54.5,14051.0,54.48,54.5,54.46,54.5,14051.0
2015-06-04 15:00:00,54.5,54.51,54.45,54.48,34826.0,54.5,54.51,54.45,54.48,34826.0
2015-06-04 15:10:00,54.48,54.5,54.41,54.41,22269.0,54.48,54.5,54.41,54.41,22269.0
2015-06-04 15:20:00,54.42,54.42,54.33,54.35,15708.0,54.42,54.42,54.33,54.35,15708.0
2015-06-04 15:30:00,54.35,54.52,54.35,54.52,30130.0,54.35,54.52,54.35,54.52,30130.0
2015-06-04 15:40:00,54.52,54.52,54.45,54.48,83523.0,54.52,54.52,54.45,54.48,83523.0
2015-06-04 15:50:00,54.47,54.48,54.36,54.41,102725.0,54.47,54.48,54.36,54.41,102725.0
2015-06-05 09:30:00,54.53,54.61,54.03,54.04,42881.0,54.53,54.61,54.03,54.04,42881.0
2015-06-05 09:40:00,54.0,54.27,53.97,54.14,51460.0,54.0,54.27,53.97,54.14,51460.0
2015-06-05 09:50:00,54.13,54.21,54.0,54.15,14751.0,54.13,54.21,54.0,54.15,14751.0
2015-06-05 10:00:00,54.16,54.26,54.05,54.05,18662.0,54.16,54.26,54.05,54.05,18662.0
2015-06-05 10:10:00,54.06,54.43,54.06,54.15,61491.0,54.06,54.43,54.06,54.15,61491.0
2015-06-05 10:20:00,54.18,54.49,54.18,54.38,20510.0,54.18,54.49,54.18,54.38,20510.0
2015-06-05 10:30:00,54.38,54.5,54.37,54.42,12515.0,54.38,54.5,54.37,54.42,12515.0
2015-06-05 10:40:00,54.46,54.53,54.35,54.38,13150.0,54.46,54.53,54.35,54.38,13150.0
2015-06-05 10:50:00,54.36,54.43,54.16,54.4,26500.0,54.36,54.43,54.16,54.4,26500.0
2015-06-05 11:00:00,54.4,54.43,54.27,54.33,16345.0,54.4,54.43,54.27,54.33,16345.0
2015-06-05 11:10:00,54.33,54.43,54.33,54.4,18191.0,54.33,54.43,54.33,54.4,18191.0
2015-06-05 11:20:00,54.42,54.55,54.4,54.52,33266.0,54.42,54.55,54.4,54.52,33266.0
2015-06-05 11:30:00,54.51,54.62,54.5,54.61,36488.0,54.51,54.62,54.5,54.61,36488.0
2015-06-05 11:40:00,54.61,54.72,54.6,54.72,22473.0,54.61,54.72,54.6,54.72,22473.0
2015-06-05 11:50:00,54.72,54.9,54.72,54.88,37513.0,54.72,54.9,54.72,54.88,37513.0
2015-06-05 12:00:00,54.88,54.9,54.85,54.87,23817.0,54.88,54.9,54.85,54.87,23817.0
2015-06-05 12:10:00,54.88,54.97,54.74,54.77,49442.0,54.88,54.97,54.74,54.77,49442.0
2015-06-05 12:20:00,54.77,54.78,54.58,54.72,50977.0,54.77,54.78,54.58,54.72,50977.0
2015-06-05 12:30:00,54.72,54.74,54.65,54.71,16705.0,54.72,54.74,54.65,54.71,16705.0
2015-06-05 12:40:00,54.72,54.8,54.63,54.79,41646.0,54.72,54.8,54.63,54.79,41646.0
2015-06-05 12:50:00,54.77,54.8,54.72,54.72,16144.0,54.77,54.8,54.72,54.72,16144.0
2015-06-05 13:00:00,54.75,54.76,54.65,54.68,12555.0,54.75,54.76,54.65,54.68,12555.0
2015-06-05 13:10:00,54.69,54.69,54.58,54.59,15569.0,54.69,54.69,54.58,54.59,15569.0
2015-06-05 13:20:00,54.6,54.65,54.58,54.65,13804.0,54.6,54.65,54.58,54.65,13804.0
2015-06-05 13:30:00,54.65,54.75,54.64,54.7,17964.0,54.65,54.75,54.64,54.7,17964.0
2015-06-05 13:40:00,54.71,54.78,54.69,54.77,12773.0,54.71,54.78,54.69,54.77,12773.0
2015-06-05 13:50:00,54.74,54.74,54.64,54.72,7100.0,54.74,54.74,54.64,54.72,7100.0
2015-06-05 14:00:00,54.72,54.75,54.6,54.67,10615.0,54.72,54.75,54.6,54.67,10615.0
2015-06-05 14:10:00,54.68,54.77,54.68,54.75,18646.0,54.68,54.77,54.68,54.75,18646.0
2015-06-05 14:20:00,54.75,54.83,54.71,54.8,27158.0,54.75,54.83,54.71,54.8,27158.0
2015-06-05 14:30:00,54.8,54.85,54.79,54.84,32808.0,54.8,54.85,54.79,54.84,32808.0
2015-06-05 14:40:00,54.84,54.86,54.79,54.86,36997.0,54.84,54.86,54.79,54.86,36997.0
2015-06-05 14:50:00,54.86,54.95,54.84,54.93,68162.0,54.86,54.95,54.84,54.93,68162.0
2015-06-05 15:00:00,54.94,55.0,54.9,54.94,45367.0,54.94,55.0,54.9,54.94,45367.0
2015-06-05 15:10:00,54.95,55.01,54.92,54.99,80459.0,54.95,55.01,54.92,54.99,80459.0
2015-06-05 15:20:00,54.98,55.07,54.98,55.02,87554.0,54.98,55.07,54.98,55.02,87554.0
2015-06-05 15:30:00,55.02,55.06,55.0,55.0,69862.0,55.02,55.06,55.0,55.0,69862.0
2015-06-05 15:40:00,55.0,55.05,54.99,55.0,95872.0,55.0,55.05,54.99,55.0,95872.0
2015-06-05 15:50:00,55.0,55.07,54.98,55.07,133759.0,55.0,55.07,54.98,55.07,133759.0
2015-06-08 09:30:00,54.93,55.0,54.6,54.62,79000.0,54.93,55.0,54.6,54.62,79000.0
2015-06-08 09:40:00,54.63,54.66,54.48,54.57,83932.0,54.63,54.66,54.48,54.57,83932.0
2015-06-08 09:50:00,54.6,54.61,54.36,54.42,115239.0,54.6,54.61,54.36,54.42,115239.0
2015-06-08 10:00:00,54.38,54.42,54.33,54.35,105971.0,54.38,54.42,54.33,54.35,105971.0
2015-06-08 10:10:00,54.36,54.47,54.35,54.38,156463.0,54.36,54.47,54.35,54.38,156463.0
2015-06-08 10:20:00,54.39,54.44,54.23,54.29,104111.0,54.39,54.44,54.23,54.29,104111.0
2015-06-08 10:30:00,54.3,54.44,54.21,54.32,42423.0,54.3,54.44,54.21,54.32,42423.0
2015-06-08 10:40:00,54.34,54.42,54.24,54.42,28245.0,54.34,54.42,54.24,54.42,28245.0
2015-06-08 10:50:00,54.43,54.44,54.18,54.22,53639.0,54.43,54.44,54.18,54.22,53639.0
2015-06-08 11:00:00,54.2,54.33,54.1,54.25,53206.0,54.2,54.33,54.1,54.25,53206.0
2015-06-08 11:10:00,54.27,54.28,54.07,54.07,39676.0,54.27,54.28,54.07,54.07,39676.0
2015-06-08 11:20:00,54.09,54.22,54.0,54.05,33621.0,54.09,54.22,54.0,54.05,33621.0
2015-06-08 11:30:00,54.05,54.06,53.74,53.79,79044.0,54.05,54.06,53.74,53.79,79044.0
2015-06-08 11:40:00,53.8,54.0,53.77,53.83,35741.0,53.8,54.0,53.77,53.83,35741.0
2015-06-08 11:50:00,53.83,53.98,53.8,53.91,52606.0,53.83,53.98,53.8,53.91,52606.0
2015-06-08 12:00:00,53.9,53.99,53.72,53.99,42037.0,53.9,53.99,53.72,53.99,42037.0
2015-06-08 12:10:00,53.98,54.05,53.9,53.99,36788.0,53.98,54.05,53.9,53.99,36788.0
2015-06-08 12:20:00,53.97,54.11,53.73,54.08,37836.0,53.97,54.11,53.73,54.08,37836.0
2015-06-08 12:30:00,54.05,54.18,54.04,54.05,24575.0,54.05,54.18,54.04,54.05,24575.0
2015-06-08 12:40:00,54.07,54.11,53.91,53.94,18508.0,54.07,54.11,53.91,53.94,18508.0
2015-06-08 12:50:00,53.93,53.99,53.86,53.89,16800.0,53.93,53.99,53.86,53.89,16800.0
2015-06-08 13:00:00,53.88,54.13,53.8,54.08,34650.0,53.88,54.13,53.8,54.08,34650.0
2015-06-08 13:10:00,54.08,54.1,53.88,53.96,17736.0,54.08,54.1,53.88,53.96,17736.0
2015-06-08 13:20:00,53.97,54.03,53.89,54.0,22213.0,53.97,54.03,53.89,54.0,22213.0
2015-06-08 13:30:00,53.97,54.01,53.86,53.96,29086.0,53.97,54.01,53.86,53.96,29086.0
2015-06-08 13:40:00,53.96,53.99,53.83,53.97,20768.0,53.96,53.99,53.83,53.97,20768.0
2015-06-08 13:50:00,53.97,54.08,53.93,53.99,27438.0,53.97,54.08,53.93,53.99,27438.0
2015-06-08 14:00:00,53.97,54.07,53.89,53.98,26313.0,53.97,54.07,53.89,53.98,26313.0
2015-06-08 14:10:00,53.98,54.12,53.94,53.98,56671.0,53.98,54.12,53.94,53.98,56671.0
2015-06-08 14:20:00,53.98,54.11,53.97,54.11,17910.0,53.98,54.11,53.97,54.11,17910.0
2015-06-08 14:30:00,54.12,54.19,54.05,54.13,29533.0,54.12,54.19,54.05,54.13,29533.0
2015-06-08 14:40:00,54.13,54.13,53.81,53.81,62171.0,54.13,54.13,53.81,53.81,62171.0
2015-06-08 14:50:00,53.8,53.8,53.61,53.75,69390.0,53.8,53.8,53.61,53.75,69390.0
2015-06-08 15:00:00,53.75,53.92,53.74,53.89,36789.0,53.75,53.92,53.74,53.89,36789.0
2015-06-08 15:10:00,53.89,54.0,53.83,53.98,50655.0,53.89,54.0,53.83,53.98,50655.0
2015-06-08 15:20:00,54.0,54.0,53.88,53.88,50487.0,54.0,54.0,53.88,53.88,50487.0
2015-06-08 15:30:00,53.87,53.9,53.82,53.84,61622.0,53.87,53.9,53.82,53.84,61622.0
2015-06-08 15:40:00,53.84,54.04,53.8,54.04,98480.0,53.84,54.04,53.8,54.04,98480.0
2015-06-08 15:50:00,54.03,54.04,53.87,53.88,172391.0,54.03,54.04,53.87,53.88,172391.0
2015-06-09 09:30:00,50.84,51.15,48.73,49.46,1038997.0,50.84,51.15,48.73,49.46,1038997.0
2015-06-09 09:40:00,49.48,49.59,47.83,47.86,757290.0,49.48,49.59,47.83,47.86,757290.0
2015-06-09 09:50:00,47.89,48.54,47.66,48.17,970090.0,47.89,48.54,47.66,48.17,970090.0
2015-06-09 10:00:00,48.15,48.42,48.05,48.14,404064.0,48.15,48.42,48.05,48.14,404064.0
2015-06-09 10:10:00,48.15,48.51,48.0,48.15,305521.0,48.15,48.51,48.0,48.15,305521.0
2015-06-09 10:20:00,48.15,48.4,48.03,48.32,260172.0,48.15,48.4,48.03,48.32,260172.0
2015-06-09 10:30:00,48.3,48.82,48.24,48.8,309981.0,48.3,48.82,48.24,48.8,309981.0
2015-06-09 10:40:00,48.8,48.94,48.52,48.75,237484.0,48.8,48.94,48.52,48.75,237484.0
2015-06-09 10:50:00,48.76,49.29,48.71,49.19,212108.0,48.76,49.29,48.71,49.19,212108.0
2015-06-09 11:00:00,49.21,50.25,49.18,50.17,530293.0,49.21,50.25,49.18,50.17,530293.0
2015-06-09 11:10:00,50.19,50.31,49.26,49.63,292630.0,50.19,50.31,49.26,49.63,292630.0
2015-06-09 11:20:00,49.62,49.62,49.15,49.28,187327.0,49.62,49.62,49.15,49.28,187327.0
2015-06-09 11:30:00,49.28,49.52,49.04,49.16,295264.0,49.28,49.52,49.04,49.16,295264.0
2015-06-09 11:40:00,49.17,49.18,48.77,48.91,200499.0,49.17,49.18,48.77,48.91,200499.0
2015-06-09 11:50:00,48.91,49.03,48.74,48.76,221612.0,48.91,49.03,48.74,48.76,221612.0
2015-06-09 12:00:00,48.78,49.16,48.68,48.95,210849.0,48.78,49.16,48.68,48.95,210849.0
2015-06-09 12:10:00,48.95,49.83,48.86,49.23,172081.0,48.95,49.83,48.86,49.23,172081.0
2015-06-09 12:20:00,49.22,49.22,48.81,48.88,196169.0,49.22,49.22,48.81,48.88,196169.0
2015-06-09 12:30:00,48.89,49.02,48.85,48.88,69992.0,48.89,49.02,48.85,48.88,69992.0
2015-06-09 12:40:00,48.9,49.0,48.86,48.93,118087.0,48.9,49.0,48.86,48.93,118087.0
2015-06-09 12:50:00,48.93,49.23,48.88,49.14,122144.0,48.93,49.23,48.88,49.14,122144.0
2015-06-09 13:00:00,49.13,49.22,48.86,49.09,123053.0,49.13,49.22,48.86,49.09,123053.0
2015-06-09 13:10:00,49.06,49.07,48.64,48.78,165417.0,49.06,49.07,48.64,48.78,165417.0
2015-06-09 13:20:00,48.79,48.88,48.67,48.82,121957.0,48.79,48.88,48.67,48.82,121957.0
2015-06-09 13:30:00,48.79,48.91,48.75,48.82,48683.0,48.79,48.91,48.75,48.82,48683.0
2015-06-09 13:40:00,48.79,48.85,48.64,48.75,68675.0,48.79,48.85,48.64,48.75,68675.0
2015-06-09 13:50:00,48.75,49.1,48.51,48.97,134386.0,48.75,49.1,48.51,48.97,134386.0
2015-06-09 14:00:00,48.97,49.5,48.9,49.27,200501.0,48.97,49.5,48.9,49.27,200501.0
2015-06-09 14:10:00,49.28,49.32,48.96,49.09,233643.0,49.28,49.32,48.96,49.09,233643.0
2015-06-09 14:20:00,49.09,49.34,49.09,49.25,90599.0,49.09,49.34,49.09,49.25,90599.0
2015-06-09 14:30:00,49.25,49.43,49.21,49.31,207510.0,49.25,49.43,49.21,49.31,207510.0
2015-06-09 14:40:00,49.3,49.3,49.01,49.02,152735.0,49.3,49.3,49.01,49.02,152735.0
2015-06-09 14:50:00,49.02,49.31,49.01,49.18,99520.0,49.02,49.31,49.01,49.18,99520.0
2015-06-09 15:00:00,49.16,49.23,49.12,49.15,117163.0,49.16,49.23,49.12,49.15,117163.0
2015-06-09 15:10:00,49.15,49.46,49.11,49.36,166945.0,49.15,49.46,49.11,49.36,166945.0
2015-06-09 15:20:00,49.38,49.42,49.17,49.18,131278.0,49.38,49.42,49.17,49.18,131278.0
2015-06-09 15:30:00,49.17,49.24,49.1,49.23,227807.0,49.17,49.24,49.1,49.23,227807.0
2015-06-09 15:40:00,49.23,49.4,49.21,49.3,418687.0,49.23,49.4,49.21,49.3,418687.0
2015-06-09 15:50:00,49.29,49.46,49.24,49.37,474976.0,49.29,49.46,49.24,49.37,474976.0
2015-06-10 09:30:00,49.37,49.42,48.97,49.29,72326.0,49.37,49.42,48.97,49.29,72326.0
2015-06-10 09:40:00,49.31,49.79,49.17,49.55,101301.0,49.31,49.79,49.17,49.55,101301.0
2015-06-10 09:50:00,49.55,49.74,49.55,49.72,109900.0,49.55,49.74,49.55,49.72,109900.0
2015-06-10 10:00:00,49.7,49.73,49.48,49.51,86415.0,49.7,49.73,49.48,49.51,86415.0
2015-06-10 10:10:00,49.49,49.79,49.45,49.54,81862.0,49.49,49.79,49.45,49.54,81862.0
2015-06-10 10:20:00,49.54,49.55,49.44,49.45,59167.0,49.54,49.55,49.44,49.45,59167.0
2015-06-10 10:30:00,49.44,49.54,49.35,49.46,60254.0,49.44,49.54,49.35,49.46,60254.0
2015-06-10 10:40:00,49.42,49.46,49.24,49.25,75654.0,49.42,49.46,49.24,49.25,75654.0
2015-06-10 10:50:00,49.26,49.27,48.99,49.18,77234.0,49.26,49.27,48.99,49.18,77234.0
2015-06-10 11:00:00,49.18,49.23,48.95,49.08,61929.0,49.18,49.23,48.95,49.08,61929.0
2015-06-10 11:10:00,49.08,49.13,48.9,48.9,59748.0,49.08,49.13,48.9,48.9,59748.0
2015-06-10 11:20:00,48.93,48.97,48.75,48.81,44567.0,48.93,48.97,48.75,48.81,44567.0
2015-06-10 11:30:00,48.82,48.92,48.74,48.8,76241.0,48.82,48.92,48.74,48.8,76241.0
2015-06-10 11:40:00,48.8,49.36,48.8,49.34,88170.0,48.8,49.36,48.8,49.34,88170.0
2015-06-10 11:50:00,49.34,49.47,49.26,49.27,65184.0,49.34,49.47,49.26,49.27,65184.0
2015-06-10 12:00:00,49.26,49.45,49.25,49.32,42155.0,49.26,49.45,49.25,49.32,42155.0
2015-06-10 12:10:00,49.32,49.5,49.26,49.44,44618.0,49.32,49.5,49.26,49.44,44618.0
2015-06-10 12:20:00,49.44,49.58,49.33,49.4,60863.0,49.44,49.58,49.33,49.4,60863.0
2015-06-10 12:30:00,49.39,49.4,49.22,49.22,30431.0,49.39,49.4,49.22,49.22,30431.0
2015-06-10 12:40:00,49.21,49.27,49.13,49.13,34347.0,49.21,49.27,49.13,49.13,34347.0
2015-06-10 12:50:00,49.13,49.21,49.13,49.14,33113.0,49.13,49.21,49.13,49.14,33113.0
2015-06-10 13:00:00,49.13,49.4,49.06,49.38,111018.0,49.13,49.4,49.06,49.38,111018.0
2015-06-10 13:10:00,49.39,49.4,49.14,49.14,45498.0,49.39,49.4,49.14,49.14,45498.0
2015-06-10 13:20:00,49.13,49.32,49.11,49.29,100957.0,49.13,49.32,49.11,49.29,100957.0
2015-06-10 13:30:00,49.28,49.34,49.25,49.29,72262.0,49.28,49.34,49.25,49.29,72262.0
2015-06-10 13:40:00,49.28,49.37,49.26,49.32,81214.0,49.28,49.37,49.26,49.32,81214.0
2015-06-10 13:50:00,49.3,49.3,48.88,48.95,151197.0,49.3,49.3,48.88,48.95,151197.0
2015-06-10 14:00:00,48.97,49.27,48.96,49.27,81305.0,48.97,49.27,48.96,49.27,81305.0
2015-06-10 14:10:00,49.27,49.49,49.23,49.34,90300.0,49.27,49.49,49.23,49.34,90300.0
2015-06-10 14:20:00,49.33,49.41,49.24,49.31,69356.0,49.33,49.41,49.24,49.31,69356.0
2015-06-10 14:30:00,49.31,49.4,49.29,49.38,67405.0,49.31,49.4,49.29,49.38,67405.0
2015-06-10 14:40:00,49.38,49.46,49.29,49.3,116512.0,49.38,49.46,49.29,49.3,116512.0
2015-06-10 14:50:00,49.29,49.31,49.12,49.14,62933.0,49.29,49.31,49.12,49.14,62933.0
2015-06-10 15:00:00,49.14,49.23,49.12,49.17,61321.0,49.14,49.23,49.12,49.17,61321.0
2015-06-10 15:10:00,49.18,49.28,49.17,49.25,86124.0,49.18,49.28,49.17,49.25,86124.0
2015-06-10 15:20:00,49.25,49.26,49.05,49.1,84204.0,49.25,49.26,49.05,49.1,84204.0
2015-06-10 15:30:00,49.11,49.18,49.09,49.15,129814.0,49.11,49.18,49.09,49.15,129814.0
2015-06-10 15:40:00,49.15,49.25,49.14,49.25,128726.0,49.15,49.25,49.14,49.25,128726.0
2015-06-10 15:50:00,49.24,49.25,48.86,48.92,367789.0,49.24,49.25,48.86,48.92,367789.0
2015-06-11 09:30:00,48.88,48.96,48.5,48.8,53208.0,48.88,48.96,48.5,48.8,53208.0
2015-06-11 09:40:00,48.78,49.07,48.69,49.0,105042.0,48.78,49.07,48.69,49.0,105042.0
2015-06-11 09:50:00,49.0,49.06,48.93,48.99,80173.0,49.0,49.06,48.93,48.99,80173.0
2015-06-11 10:00:00,49.01,49.09,48.87,49.0,61608.0,49.01,49.09,48.87,49.0,61608.0
2015-06-11 10:10:00,49.0,49.09,48.9,48.93,40748.0,49.0,49.09,48.9,48.93,40748.0
2015-06-11 10:20:00,48.92,49.34,48.83,49.32,182682.0,48.92,49.34,48.83,49.32,182682.0
2015-06-11 10:30:00,49.31,49.33,48.71,48.77,71502.0,49.31,49.33,48.71,48.77,71502.0
2015-06-11 10:40:00,48.82,49.0,48.82,48.96,41627.0,48.82,49.0,48.82,48.96,41627.0
2015-06-11 10:50:00,48.96,49.2,48.85,49.14,98803.0,48.96,49.2,48.85,49.14,98803.0
2015-06-11 11:00:00,49.15,49.21,48.81,48.84,42422.0,49.15,49.21,48.81,48.84,42422.0
2015-06-11 11:10:00,48.84,48.85,48.67,48.83,47895.0,48.84,48.85,48.67,48.83,47895.0
2015-06-11 11:20:00,48.84,48.96,48.77,48.96,54531.0,48.84,48.96,48.77,48.96,54531.0
2015-06-11 11:30:00,48.95,49.2,48.93,49.06,61768.0,48.95,49.2,48.93,49.06,61768.0
2015-06-11 11:40:00,49.06,49.11,48.93,48.98,39057.0,49.06,49.11,48.93,48.98,39057.0
2015-06-11 11:50:00,49.0,49.01,48.85,48.96,41930.0,49.0,49.01,48.85,48.96,41930.0
2015-06-11 12:00:00,48.98,49.09,48.97,49.01,24061.0,48.98,49.09,48.97,49.01,24061.0
2015-06-11 12:10:00,49.01,49.02,48.94,48.94,17675.0,49.01,49.02,48.94,48.94,17675.0
2015-06-11 12:20:00,48.95,49.0,48.8,48.81,52853.0,48.95,49.0,48.8,48.81,52853.0
2015-06-11 12:30:00,48.79,48.91,48.79,48.91,16900.0,48.79,48.91,48.79,48.91,16900.0
2015-06-11 12:40:00,48.91,48.94,48.86,48.89,16800.0,48.91,48.94,48.86,48.89,16800.0
2015-06-11 12:50:00,48.87,49.17,48.83,49.16,65705.0,48.87,49.17,48.83,49.16,65705.0
2015-06-11 13:00:00,49.16,49.19,49.01,49.08,23100.0,49.16,49.19,49.01,49.08,23100.0
2015-06-11 13:10:00,49.07,49.07,48.93,48.93,15000.0,49.07,49.07,48.93,48.93,15000.0
2015-06-11 13:20:00,48.94,49.03,48.9,49.02,28950.0,48.94,49.03,48.9,49.02,28950.0
2015-06-11 13:30:00,49.02,49.23,49.02,49.11,73239.0,49.02,49.23,49.02,49.11,73239.0
2015-06-11 13:40:00,49.09,49.15,49.02,49.11,48826.0,49.09,49.15,49.02,49.11,48826.0
2015-06-11 13:50:00,49.12,49.13,49.0,49.04,30122.0,49.12,49.13,49.0,49.04,30122.0
2015-06-11 14:00:00,49.05,49.1,49.02,49.07,44481.0,49.05,49.1,49.02,49.07,44481.0
2015-06-11 14:10:00,49.06,49.15,49.01,49.07,92308.0,49.06,49.15,49.01,49.07,92308.0
2015-06-11 14:20:00,49.07,49.14,49.04,49.08,38060.0,49.07,49.14,49.04,49.08,38060.0
2015-06-11 14:30:00,49.08,49.15,49.04,49.04,31067.0,49.08,49.15,49.04,49.04,31067.0
2015-06-11 14:40:00,49.04,49.05,48.88,48.9,25271.0,49.04,49.05,48.88,48.9,25271.0
2015-06-11 14:50:00,48.88,48.97,48.86,48.9,49779.0,48.88,48.97,48.86,48.9,49779.0
2015-06-11 15:00:00,48.91,48.95,48.89,48.92,43693.0,48.91,48.95,48.89,48.92,43693.0
2015-06-11 15:10:00,48.94,48.96,48.77,48.83,80316.0,48.94,48.96,48.77,48.83,80316.0
2015-06-11 15:20:00,48.83,48.83,48.7,48.76,52566.0,48.83,48.83,48.7,48.76,52566.0
2015-06-11 15:30:00,48.79,49.05,48.78,49.05,91580.0,48.79,49.05,48.78,49.05,91580.0
2015-06-11 15:40:00,49.03,49.07,48.96,48.97,103970.0,49.03,49.07,48.96,48.97,103970.0
2015-06-11 15:50:00,48.96,48.96,48.85,48.94,143522.0,48.96,48.96,48.85,48.94,143522.0
2015-06-12 09:30:00,48.95,48.99,48.7,48.93,20697.0,48.95,48.99,48.7,48.93,20697.0
2015-06-12 09:40:00,48.91,49.07,48.88,48.95,29045.0,48.91,49.07,48.88,48.95,29045.0
2015-06-12 09:50:00,48.97,49.02,48.88,49.01,37741.0,48.97,49.02,48.88,49.01,37741.0
2015-06-12 10:00:00,49.03,49.23,48.94,49.21,98802.0,49.03,49.23,48.94,49.21,98802.0
2015-06-12 10:10:00,49.21,49.25,49.02,49.16,41389.0,49.21,49.25,49.02,49.16,41389.0
2015-06-12 10:20:00,49.15,49.26,49.05,49.24,41700.0,49.15,49.26,49.05,49.24,41700.0
2015-06-12 10:30:00,49.2,49.29,49.16,49.24,29905.0,49.2,49.29,49.16,49.24,29905.0
2015-06-12 10:40:00,49.28,49.29,48.99,49.08,71418.0,49.28,49.29,48.99,49.08,71418.0
2015-06-12 10:50:00,49.06,49.2,49.06,49.1,37372.0,49.06,49.2,49.06,49.1,37372.0
2015-06-12 11:00:00,49.11,49.16,49.04,49.05,41843.0,49.11,49.16,49.04,49.05,41843.0
2015-06-12 11:10:00,49.03,49.12,48.99,49.01,32685.0,49.03,49.12,48.99,49.01,32685.0
2015-06-12 11:20:00,49.01,49.07,48.89,49.02,39531.0,49.01,49.07,48.89,49.02,39531.0
2015-06-12 11:30:00,49.02,49.05,48.98,49.05,29213.0,49.02,49.05,48.98,49.05,29213.0
2015-06-12 11:40:00,49.04,49.1,48.98,49.09,27777.0,49.04,49.1,48.98,49.09,27777.0
2015-06-12 11:50:00,49.1,49.16,48.98,48.98,21149.0,49.1,49.16,48.98,48.98,21149.0
2015-06-12 12:00:00,49.0,49.05,48.94,48.95,31616.0,49.0,49.05,48.94,48.95,31616.0
2015-06-12 12:10:00,48.96,49.02,48.92,48.97,31473.0,48.96,49.02,48.92,48.97,31473.0
2015-06-12 12:20:00,48.96,49.0,48.94,48.98,10075.0,48.96,49.0,48.94,48.98,10075.0
2015-06-12 12:30:00,48.98,49.05,48.95,49.0,61298.0,48.98,49.05,48.95,49.0,61298.0
2015-06-12 12:40:00,49.01,49.02,48.93,48.94,34411.0,49.01,49.02,48.93,48.94,34411.0
2015-06-12 12:50:00,48.94,48.94,48.73,48.73,28793.0,48.94,48.94,48.73,48.73,28793.0
2015-06-12 13:00:00,48.73,48.75,48.66,48.69,28592.0,48.73,48.75,48.66,48.69,28592.0
2015-06-12 13:10:00,48.7,48.72,48.66,48.7,22241.0,48.7,48.72,48.66,48.7,22241.0
2015-06-12 13:20:00,48.69,48.74,48.6,48.69,35680.0,48.69,48.74,48.6,48.69,35680.0
2015-06-12 13:30:00,48.7,48.7,48.5,48.57,93065.0,48.7,48.7,48.5,48.57,93065.0
2015-06-12 13:40:00,48.57,48.62,48.52,48.62,16538.0,48.57,48.62,48.52,48.62,16538.0
2015-06-12 13:50:00,48.62,48.71,48.62,48.7,13519.0,48.62,48.71,48.62,48.7,13519.0
2015-06-12 14:00:00,48.7,48.74,48.62,48.64,16704.0,48.7,48.74,48.62,48.64,16704.0
2015-06-12 14:10:00,48.61,48.62,48.51,48.51,20740.0,48.61,48.62,48.51,48.51,20740.0
2015-06-12 14:20:00,48.5,48.58,48.5,48.52,18290.0,48.5,48.58,48.5,48.52,18290.0
2015-06-12 14:30:00,48.51,48.58,48.51,48.57,30555.0,48.51,48.58,48.51,48.57,30555.0
2015-06-12 14:40:00,48.57,48.66,48.55,48.64,29801.0,48.57,48.66,48.55,48.64,29801.0
2015-06-12 14:50:00,48.63,48.69,48.6,48.61,29715.0,48.63,48.69,48.6,48.61,29715.0
2015-06-12 15:00:00,48.59,48.65,48.54,48.54,21200.0,48.59,48.65,48.54,48.54,21200.0
2015-06-12 15:10:00,48.56,48.61,48.45,48.51,73262.0,48.56,48.61,48.45,48.51,73262.0
2015-06-12 15:20:00,48.51,48.61,48.51,48.59,55555.0,48.51,48.61,48.51,48.59,55555.0
2015-06-12 15:30:00,48.59,48.63,48.54,48.6,66625.0,48.59,48.63,48.54,48.6,66625.0
2015-06-12 15:40:00,48.59,48.62,48.55,48.6,94553.0,48.59,48.62,48.55,48.6,94553.0
2015-06-12 15:50:00,48.59,48.6,48.54,48.58,157094.0,48.59,48.6,48.54,48.58,157094.0
2015-06-15 09:30:00,48.42,48.78,48.15,48.5,45553.0,48.42,48.78,48.15,48.5,45553.0
2015-06-15 09:40:00,48.52,48.77,48.45,48.5,123478.0,48.52,48.77,48.45,48.5,123478.0
2015-06-15 09:50:00,48.5,48.85,48.32,48.85,66628.0,48.5,48.85,48.32,48.85,66628.0
2015-06-15 10:00:00,48.84,49.07,48.8,49.07,28985.0,48.84,49.07,48.8,49.07,28985.0
2015-06-15 10:10:00,49.05,49.13,48.97,49.04,54039.0,49.05,49.13,48.97,49.04,54039.0
2015-06-15 10:20:00,49.03,49.03,48.88,48.88,39798.0,49.03,49.03,48.88,48.88,39798.0
2015-06-15 10:30:00,48.89,49.0,48.83,48.92,18178.0,48.89,49.0,48.83,48.92,18178.0
2015-06-15 10:40:00,48.94,49.04,48.93,49.04,25129.0,48.94,49.04,48.93,49.04,25129.0
2015-06-15 10:50:00,49.03,49.06,48.94,49.02,29308.0,49.03,49.06,48.94,49.02,29308.0
2015-06-15 11:00:00,49.03,49.12,48.97,48.98,82352.0,49.03,49.12,48.97,48.98,82352.0
2015-06-15 11:10:00,48.99,49.08,48.98,48.98,39522.0,48.99,49.08,48.98,48.98,39522.0
2015-06-15 11:20:00,48.98,49.0,48.91,48.91,23834.0,48.98,49.0,48.91,48.91,23834.0
2015-06-15 11:30:00,48.92,49.02,48.86,48.95,22853.0,48.92,49.02,48.86,48.95,22853.0
2015-06-15 11:40:00,48.95,49.12,48.94,49.1,48733.0,48.95,49.12,48.94,49.1,48733.0
2015-06-15 11:50:00,49.1,49.17,48.93,48.99,53437.0,49.1,49.17,48.93,48.99,53437.0
2015-06-15 12:00:00,49.0,49.2,48.99,49.2,27602.0,49.0,49.2,48.99,49.2,27602.0
2015-06-15 12:10:00,49.2,49.23,49.16,49.18,23434.0,49.2,49.23,49.16,49.18,23434.0
2015-06-15 12:20:00,49.2,49.24,49.05,49.05,12770.0,49.2,49.24,49.05,49.05,12770.0
2015-06-15 12:30:00,49.05,49.08,48.9,48.9,7550.0,49.05,49.08,48.9,48.9,7550.0
2015-06-15 12:40:00,48.9,48.97,48.89,48.94,13350.0,48.9,48.97,48.89,48.94,13350.0
2015-06-15 12:50:00,48.97,49.03,48.93,49.02,118632.0,48.97,49.03,48.93,49.02,118632.0
2015-06-15 13:00:00,49.02,49.08,49.0,49.06,63354.0,49.02,49.08,49.0,49.06,63354.0
2015-06-15 13:10:00,49.06,49.1,48.94,48.94,37002.0,49.06,49.1,48.94,48.94,37002.0
2015-06-15 13:20:00,48.94,49.08,48.93,49.08,39150.0,48.94,49.08,48.93,49.08,39150.0
2015-06-15 13:30:00,49.08,49.14,49.05,49.08,27277.0,49.08,49.14,49.05,49.08,27277.0
2015-06-15 13:40:00,49.06,49.1,48.98,49.1,54769.0,49.06,49.1,48.98,49.1,54769.0
2015-06-15 13:50:00,49.1,49.21,49.04,49.18,33761.0,49.1,49.21,49.04,49.18,33761.0
2015-06-15 14:00:00,49.18,49.24,49.16,49.18,20400.0,49.18,49.24,49.16,49.18,20400.0
2015-06-15 14:10:00,49.21,49.37,49.2,49.31,47034.0,49.21,49.37,49.2,49.31,47034.0
2015-06-15 14:20:00,49.3,49.34,49.2,49.29,22309.0,49.3,49.34,49.2,49.29,22309.0
2015-06-15 14:30:00,49.29,49.34,49.29,49.32,26946.0,49.29,49.34,49.29,49.32,26946.0
2015-06-15 14:40:00,49.32,49.43,49.3,49.4,28185.0,49.32,49.43,49.3,49.4,28185.0
2015-06-15 14:50:00,49.4,49.47,49.37,49.45,39497.0,49.4,49.47,49.37,49.45,39497.0
2015-06-15 15:00:00,49.44,49.45,49.35,49.44,47172.0,49.44,49.45,49.35,49.44,47172.0
2015-06-15 15:10:00,49.45,49.52,49.43,49.51,68801.0,49.45,49.52,49.43,49.51,68801.0
2015-06-15 15:20:00,49.5,49.66,49.5,49.65,60270.0,49.5,49.66,49.5,49.65,60270.0
2015-06-15 15:30:00,49.66,49.7,49.58,49.67,73208.0,49.66,49.7,49.58,49.67,73208.0
2015-06-15 15:40:00,49.68,49.84,49.65,49.75,182645.0,49.68,49.84,49.65,49.75,182645.0
2015-06-15 15:50:00,49.75,49.76,49.67,49.71,210947.0,49.75,49.76,49.67,49.71,210947.0
2015-06-16 09:30:00,49.52,49.74,49.26,49.54,27787.0,49.52,49.74,49.26,49.54,27787.0
2015-06-16 09:40:00,49.54,49.59,49.41,49.48,12478.0,49.54,49.59,49.41,49.48,12478.0
2015-06-16 09:50:00,49.47,49.6,49.47,49.54,9385.0,49.47,49.6,49.47,49.54,9385.0
2015-06-16 10:00:00,49.56,49.62,49.47,49.47,28703.0,49.56,49.62,49.47,49.47,28703.0
2015-06-16 10:10:00,49.46,49.47,49.38,49.41,25549.0,49.46,49.47,49.38,49.41,25549.0
2015-06-16 10:20:00,49.46,49.56,49.4,49.43,16728.0,49.46,49.56,49.4,49.43,16728.0
2015-06-16 10:30:00,49.42,49.46,49.28,49.28,16137.0,49.42,49.46,49.28,49.28,16137.0
2015-06-16 10:40:00,49.28,49.36,49.27,49.34,15979.0,49.28,49.36,49.27,49.34,15979.0
2015-06-16 10:50:00,49.34,49.41,49.28,49.39,14287.0,49.34,49.41,49.28,49.39,14287.0
2015-06-16 11:00:00,49.39,49.45,49.28,49.4,14807.0,49.39,49.45,49.28,49.4,14807.0
2015-06-16 11:10:00,49.43,49.57,49.43,49.51,17751.0,49.43,49.57,49.43,49.51,17751.0
2015-06-16 11:20:00,49.52,49.67,49.51,49.63,27322.0,49.52,49.67,49.51,49.63,27322.0
2015-06-16 11:30:00,49.64,49.69,49.6,49.65,21260.0,49.64,49.69,49.6,49.65,21260.0
2015-06-16 11:40:00,49.68,49.72,49.63,49.72,24679.0,49.68,49.72,49.63,49.72,24679.0
2015-06-16 11:50:00,49.73,49.76,49.71,49.73,22779.0,49.73,49.76,49.71,49.73,22779.0
2015-06-16 12:00:00,49.73,49.75,49.59,49.66,22594.0,49.73,49.75,49.59,49.66,22594.0
2015-06-16 12:10:00,49.66,49.8,49.65,49.73,15996.0,49.66,49.8,49.65,49.73,15996.0
2015-06-16 12:20:00,49.75,49.81,49.71,49.81,16472.0,49.75,49.81,49.71,49.81,16472.0
2015-06-16 12:30:00,49.8,49.92,49.77,49.91,28181.0,49.8,49.92,49.77,49.91,28181.0
2015-06-16 12:40:00,49.9,50.0,49.87,49.99,36809.0,49.9,50.0,49.87,49.99,36809.0
2015-06-16 12:50:00,49.97,49.97,49.84,49.86,10398.0,49.97,49.97,49.84,49.86,10398.0
2015-06-16 13:00:00,49.86,49.86,49.7,49.74,12826.0,49.86,49.86,49.7,49.74,12826.0
2015-06-16 13:10:00,49.76,49.82,49.75,49.81,14530.0,49.76,49.82,49.75,49.81,14530.0
2015-06-16 13:20:00,49.8,49.82,49.75,49.82,14750.0,49.8,49.82,49.75,49.82,14750.0
2015-06-16 13:30:00,49.81,49.84,49.72,49.72,23664.0,49.81,49.84,49.72,49.72,23664.0
2015-06-16 13:40:00,49.72,49.74,49.65,49.72,12835.0,49.72,49.74,49.65,49.72,12835.0
2015-06-16 13:50:00,49.7,49.72,49.61,49.64,16619.0,49.7,49.72,49.61,49.64,16619.0
2015-06-16 14:00:00,49.65,49.67,49.6,49.64,20487.0,49.65,49.67,49.6,49.64,20487.0
2015-06-16 14:10:00,49.62,49.66,49.58,49.6,18629.0,49.62,49.66,49.58,49.6,18629.0
2015-06-16 14:20:00,49.6,49.69,49.6,49.65,19496.0,49.6,49.69,49.6,49.65,19496.0
2015-06-16 14:30:00,49.64,49.69,49.6,49.65,23672.0,49.64,49.69,49.6,49.65,23672.0
2015-06-16 14:40:00,49.65,49.76,49.62,49.74,26850.0,49.65,49.76,49.62,49.74,26850.0
2015-06-16 14:50:00,49.73,49.75,49.64,49.65,37343.0,49.73,49.75,49.64,49.65,37343.0
2015-06-16 15:00:00,49.62,49.68,49.59,49.6,23139.0,49.62,49.68,49.59,49.6,23139.0
2015-06-16 15:10:00,49.6,49.64,49.54,49.6,59197.0,49.6,49.64,49.54,49.6,59197.0
2015-06-16 15:20:00,49.6,49.66,49.59,49.66,27587.0,49.6,49.66,49.59,49.66,27587.0
2015-06-16 15:30:00,49.66,49.77,49.66,49.77,76581.0,49.66,49.77,49.66,49.77,76581.0
2015-06-16 15:40:00,49.76,49.9,49.73,49.9,127318.0,49.76,49.9,49.73,49.9,127318.0
2015-06-16 15:50:00,49.9,49.94,49.81,49.86,144030.0,49.9,49.94,49.81,49.86,144030.0
2015-06-17 09:30:00,50.14,50.61,50.14,50.49,47250.0,50.14,50.61,50.14,50.49,47250.0
2015-06-17 09:40:00,50.46,50.57,50.36,50.39,31073.0,50.46,50.57,50.36,50.39,31073.0
2015-06-17 09:50:00,50.39,50.59,50.28,50.43,37152.0,50.39,50.59,50.28,50.43,37152.0
2015-06-17 10:00:00,50.45,50.49,50.32,50.43,35136.0,50.45,50.49,50.32,50.43,35136.0
2015-06-17 10:10:00,50.45,50.45,50.23,50.24,38595.0,50.45,50.45,50.23,50.24,38595.0
2015-06-17 10:20:00,50.26,50.3,50.08,50.09,20007.0,50.26,50.3,50.08,50.09,20007.0
2015-06-17 10:30:00,50.07,50.23,50.07,50.17,23564.0,50.07,50.23,50.07,50.17,23564.0
2015-06-17 10:40:00,50.19,50.26,50.12,50.15,21266.0,50.19,50.26,50.12,50.15,21266.0
2015-06-17 10:50:00,50.13,50.28,50.13,50.22,21339.0,50.13,50.28,50.13,50.22,21339.0
2015-06-17 11:00:00,50.22,50.26,50.13,50.17,18216.0,50.22,50.26,50.13,50.17,18216.0
2015-06-17 11:10:00,50.16,50.17,50.09,50.11,18861.0,50.16,50.17,50.09,50.11,18861.0
2015-06-17 11:20:00,50.1,50.18,50.07,50.08,20631.0,50.1,50.18,50.07,50.08,20631.0
2015-06-17 11:30:00,50.08,50.16,50.07,50.09,21617.0,50.08,50.16,50.07,50.09,21617.0
2015-06-17 11:40:00,50.1,50.18,50.08,50.1,18213.0,50.1,50.18,50.08,50.1,18213.0
2015-06-17 11:50:00,50.1,50.17,50.07,50.07,14487.0,50.1,50.17,50.07,50.07,14487.0
2015-06-17 12:00:00,50.08,50.09,49.99,50.04,22910.0,50.08,50.09,49.99,50.04,22910.0
2015-06-17 12:10:00,50.04,50.06,49.98,50.0,16657.0,50.04,50.06,49.98,50.0,16657.0
2015-06-17 12:20:00,49.98,50.04,49.97,49.98,8595.0,49.98,50.04,49.97,49.98,8595.0
2015-06-17 12:30:00,49.98,50.01,49.95,49.97,18474.0,49.98,50.01,49.95,49.97,18474.0
2015-06-17 12:40:00,49.97,50.0,49.93,49.99,26495.0,49.97,50.0,49.93,49.99,26495.0
2015-06-17 12:50:00,49.99,50.0,49.9,49.96,23333.0,49.99,50.0,49.9,49.96,23333.0
2015-06-17 13:00:00,49.96,50.07,49.92,50.05,31094.0,49.96,50.07,49.92,50.05,31094.0
2015-06-17 13:10:00,50.04,50.15,50.01,50.14,14916.0,50.04,50.15,50.01,50.14,14916.0
2015-06-17 13:20:00,50.14,50.2,50.12,50.19,21991.0,50.14,50.2,50.12,50.19,21991.0
2015-06-17 13:30:00,50.18,50.23,50.13,50.2,27261.0,50.18,50.23,50.13,50.2,27261.0
2015-06-17 13:40:00,50.2,50.21,50.1,50.13,32019.0,50.2,50.21,50.1,50.13,32019.0
2015-06-17 13:50:00,50.13,50.22,50.11,50.22,17714.0,50.13,50.22,50.11,50.22,17714.0
2015-06-17 14:00:00,50.17,50.39,50.05,50.29,32855.0,50.17,50.39,50.05,50.29,32855.0
2015-06-17 14:10:00,50.29,50.6,50.26,50.58,74257.0,50.29,50.6,50.26,50.58,74257.0
2015-06-17 14:20:00,50.55,50.73,50.48,50.71,76005.0,50.55,50.73,50.48,50.71,76005.0
2015-06-17 14:30:00,50.71,50.85,50.63,50.76,111263.0,50.71,50.85,50.63,50.76,111263.0
2015-06-17 14:40:00,50.76,51.02,50.76,50.94,75071.0,50.76,51.02,50.76,50.94,75071.0
2015-06-17 14:50:00,50.92,51.02,50.91,50.99,42140.0,50.92,51.02,50.91,50.99,42140.0
2015-06-17 15:00:00,50.98,51.04,50.76,50.78,53036.0,50.98,51.04,50.76,50.78,53036.0
2015-06-17 15:10:00,50.76,50.87,50.72,50.82,55888.0,50.76,50.87,50.72,50.82,55888.0
2015-06-17 15:20:00,50.81,50.82,50.71,50.79,69092.0,50.81,50.82,50.71,50.79,69092.0
2015-06-17 15:30:00,50.79,50.93,50.78,50.87,81557.0,50.79,50.93,50.78,50.87,81557.0
2015-06-17 15:40:00,50.86,50.9,50.77,50.82,120964.0,50.86,50.9,50.77,50.82,120964.0
2015-06-17 15:50:00,50.82,50.84,50.77,50.82,199818.0,50.82,50.84,50.77,50.82,199818.0
2015-06-18 09:30:00,50.69,51.32,50.69,51.3,18011.0,50.69,51.32,50.69,51.3,18011.0
2015-06-18 09:40:00,51.3,51.48,51.13,51.31,18102.0,51.3,51.48,51.13,51.31,18102.0
2015-06-18 09:50:00,51.28,51.42,51.2,51.28,17372.0,51.28,51.42,51.2,51.28,17372.0
2015-06-18 10:00:00,51.33,51.36,51.2,51.26,19200.0,51.33,51.36,51.2,51.26,19200.0
2015-06-18 10:10:00,51.27,51.27,51.13,51.18,20194.0,51.27,51.27,51.13,51.18,20194.0
2015-06-18 10:20:00,51.2,51.32,51.12,51.32,14800.0,51.2,51.32,51.12,51.32,14800.0
2015-06-18 10:30:00,51.32,51.33,51.18,51.21,23448.0,51.32,51.33,51.18,51.21,23448.0
2015-06-18 10:40:00,51.21,51.28,51.18,51.28,13400.0,51.21,51.28,51.18,51.28,13400.0
2015-06-18 10:50:00,51.29,51.3,51.15,51.18,19900.0,51.29,51.3,51.15,51.18,19900.0
2015-06-18 11:00:00,51.16,51.18,51.0,51.01,20290.0,51.16,51.18,51.0,51.01,20290.0
2015-06-18 11:10:00,51.0,51.05,50.96,50.98,23387.0,51.0,51.05,50.96,50.98,23387.0
2015-06-18 11:20:00,50.98,51.06,50.96,51.02,28785.0,50.98,51.06,50.96,51.02,28785.0
2015-06-18 11:30:00,51.04,51.07,50.98,50.99,43105.0,51.04,51.07,50.98,50.99,43105.0
2015-06-18 11:40:00,51.0,51.11,50.98,51.07,40120.0,51.0,51.11,50.98,51.07,40120.0
2015-06-18 11:50:00,51.06,51.22,51.03,51.2,17677.0,51.06,51.22,51.03,51.2,17677.0
2015-06-18 12:00:00,51.2,51.22,51.0,51.07,15183.0,51.2,51.22,51.0,51.07,15183.0
2015-06-18 12:10:00,51.08,51.12,51.06,51.06,12543.0,51.08,51.12,51.06,51.06,12543.0
2015-06-18 12:20:00,51.06,51.18,51.04,51.15,25794.0,51.06,51.18,51.04,51.15,25794.0
2015-06-18 12:30:00,51.14,51.2,51.09,51.15,36729.0,51.14,51.2,51.09,51.15,36729.0
2015-06-18 12:40:00,51.17,51.2,51.11,51.16,28104.0,51.17,51.2,51.11,51.16,28104.0
2015-06-18 12:50:00,51.19,51.2,51.1,51.12,66152.0,51.19,51.2,51.1,51.12,66152.0
2015-06-18 13:00:00,51.12,51.17,51.09,51.12,23531.0,51.12,51.17,51.09,51.12,23531.0
2015-06-18 13:10:00,51.11,51.16,51.1,51.14,23396.0,51.11,51.16,51.1,51.14,23396.0
2015-06-18 13:20:00,51.12,51.13,50.97,51.02,14215.0,51.12,51.13,50.97,51.02,14215.0
2015-06-18 13:30:00,50.99,51.1,50.99,51.01,30744.0,50.99,51.1,50.99,51.01,30744.0
2015-06-18 13:40:00,51.02,51.02,50.82,50.84,20988.0,51.02,51.02,50.82,50.84,20988.0
2015-06-18 13:50:00,50.82,51.0,50.77,51.0,39243.0,50.82,51.0,50.77,51.0,39243.0
2015-06-18 14:00:00,51.01,51.1,50.97,51.03,47858.0,51.01,51.1,50.97,51.03,47858.0
2015-06-18 14:10:00,51.04,51.12,50.98,51.04,41531.0,51.04,51.12,50.98,51.04,41531.0
2015-06-18 14:20:00,51.03,51.13,50.97,51.03,24057.0,51.03,51.13,50.97,51.03,24057.0
2015-06-18 14:30:00,51.05,51.08,50.93,51.08,26391.0,51.05,51.08,50.93,51.08,26391.0
2015-06-18 14:40:00,51.09,51.09,50.97,51.0,21400.0,51.09,51.09,50.97,51.0,21400.0
2015-06-18 14:50:00,51.0,51.18,51.0,51.18,48645.0,51.0,51.18,51.0,51.18,48645.0
2015-06-18 15:00:00,51.17,51.31,51.16,51.29,41060.0,51.17,51.31,51.16,51.29,41060.0
2015-06-18 15:10:00,51.27,51.3,51.24,51.27,37850.0,51.27,51.3,51.24,51.27,37850.0
2015-06-18 15:20:00,51.27,51.41,51.27,51.35,51218.0,51.27,51.41,51.27,51.35,51218.0
2015-06-18 15:30:00,51.35,51.38,51.29,51.36,61489.0,51.35,51.38,51.29,51.36,61489.0
2015-06-18 15:40:00,51.37,51.39,51.25,51.27,89723.0,51.37,51.39,51.25,51.27,89723.0
2015-06-18 15:50:00,51.27,51.3,51.2,51.25,125699.0,51.27,51.3,51.2,51.25,125699.0
2015-06-19 09:30:00,51.3,51.3,50.87,50.99,69065.0,51.3,51.3,50.87,50.99,69065.0
2015-06-19 09:40:00,51.0,51.19,50.88,50.97,14279.0,51.0,51.19,50.88,50.97,14279.0
2015-06-19 09:50:00,50.97,51.06,50.88,50.89,15520.0,50.97,51.06,50.88,50.89,15520.0
2015-06-19 10:00:00,50.9,51.1,50.89,51.1,35626.0,50.9,51.1,50.89,51.1,35626.0
2015-06-19 10:10:00,51.1,51.35,51.03,51.35,26750.0,51.1,51.35,51.03,51.35,26750.0
2015-06-19 10:20:00,51.37,51.41,51.3,51.4,15485.0,51.37,51.41,51.3,51.4,15485.0
2015-06-19 10:30:00,51.43,51.44,51.35,51.4,20534.0,51.43,51.44,51.35,51.4,20534.0
2015-06-19 10:40:00,51.4,51.46,51.39,51.46,18119.0,51.4,51.46,51.39,51.46,18119.0
2015-06-19 10:50:00,51.47,51.55,51.42,51.49,22703.0,51.47,51.55,51.42,51.49,22703.0
2015-06-19 11:00:00,51.49,51.55,51.45,51.49,27966.0,51.49,51.55,51.45,51.49,27966.0
2015-06-19 11:10:00,51.5,51.61,51.48,51.59,14786.0,51.5,51.61,51.48,51.59,14786.0
2015-06-19 11:20:00,51.56,51.69,51.56,51.66,27755.0,51.56,51.69,51.56,51.66,27755.0
2015-06-19 11:30:00,51.66,51.66,51.51,51.59,17820.0,51.66,51.66,51.51,51.59,17820.0
2015-06-19 11:40:00,51.59,51.6,51.44,51.52,20225.0,51.59,51.6,51.44,51.52,20225.0
2015-06-19 11:50:00,51.53,51.58,51.49,51.52,21255.0,51.53,51.58,51.49,51.52,21255.0
2015-06-19 12:00:00,51.52,51.61,51.49,51.58,25188.0,51.52,51.61,51.49,51.58,25188.0
2015-06-19 12:10:00,51.6,51.63,51.56,51.59,19933.0,51.6,51.63,51.56,51.59,19933.0
2015-06-19 12:20:00,51.57,51.63,51.54,51.58,14564.0,51.57,51.63,51.54,51.58,14564.0
2015-06-19 12:30:00,51.58,51.59,51.5,51.58,15017.0,51.58,51.59,51.5,51.58,15017.0
2015-06-19 12:40:00,51.58,51.6,51.52,51.6,18463.0,51.58,51.6,51.52,51.6,18463.0
2015-06-19 12:50:00,51.59,51.6,51.52,51.57,22679.0,51.59,51.6,51.52,51.57,22679.0
2015-06-19 13:00:00,51.57,51.57,51.5,51.56,16371.0,51.57,51.57,51.5,51.56,16371.0
2015-06-19 13:10:00,51.55,51.6,51.53,51.59,18046.0,51.55,51.6,51.53,51.59,18046.0
2015-06-19 13:20:00,51.59,51.7,51.59,51.69,29173.0,51.59,51.7,51.59,51.69,29173.0
2015-06-19 13:30:00,51.7,51.78,51.68,51.74,21492.0,51.7,51.78,51.68,51.74,21492.0
2015-06-19 13:40:00,51.74,51.8,51.71,51.77,19878.0,51.74,51.8,51.71,51.77,19878.0
2015-06-19 13:50:00,51.76,51.78,51.69,51.76,21115.0,51.76,51.78,51.69,51.76,21115.0
2015-06-19 14:00:00,51.77,51.83,51.77,51.79,34178.0,51.77,51.83,51.77,51.79,34178.0
2015-06-19 14:10:00,51.79,51.84,51.75,51.8,36441.0,51.79,51.84,51.75,51.8,36441.0
2015-06-19 14:20:00,51.79,51.86,51.75,51.82,55349.0,51.79,51.86,51.75,51.82,55349.0
2015-06-19 14:30:00,51.81,51.88,51.79,51.88,48902.0,51.81,51.88,51.79,51.88,48902.0
2015-06-19 14:40:00,51.87,51.88,51.78,51.81,28496.0,51.87,51.88,51.78,51.81,28496.0
2015-06-19 14:50:00,51.8,51.83,51.76,51.77,33557.0,51.8,51.83,51.76,51.77,33557.0
2015-06-19 15:00:00,51.77,51.89,51.75,51.85,56738.0,51.77,51.89,51.75,51.85,56738.0
2015-06-19 15:10:00,51.85,51.91,51.83,51.9,55505.0,51.85,51.91,51.83,51.9,55505.0
2015-06-19 15:20:00,51.88,51.93,51.85,51.91,59048.0,51.88,51.93,51.85,51.91,59048.0
2015-06-19 15:30:00,51.91,51.94,51.85,51.88,59760.0,51.91,51.94,51.85,51.88,59760.0
2015-06-19 15:40:00,51.86,51.87,51.67,51.77,85361.0,51.86,51.87,51.67,51.77,85361.0
2015-06-19 15:50:00,51.76,51.76,51.56,51.58,149073.0,51.76,51.76,51.56,51.58,149073.0
2015-06-22 09:30:00,51.84,52.25,51.79,52.09,22287.0,51.84,52.25,51.79,52.09,22287.0
2015-06-22 09:40:00,52.11,52.28,52.0,52.25,44526.0,52.11,52.28,52.0,52.25,44526.0
2015-06-22 09:50:00,52.24,52.4,52.15,52.4,44812.0,52.24,52.4,52.15,52.4,44812.0
2015-06-22 10:00:00,52.41,52.49,52.17,52.21,84803.0,52.41,52.49,52.17,52.21,84803.0
2015-06-22 10:10:00,52.24,52.24,51.99,52.06,50245.0,52.24,52.24,51.99,52.06,50245.0
2015-06-22 10:20:00,52.04,52.21,51.93,52.2,64338.0,52.04,52.21,51.93,52.2,64338.0
2015-06-22 10:30:00,52.2,52.21,51.73,51.75,31581.0,52.2,52.21,51.73,51.75,31581.0
2015-06-22 10:40:00,51.75,51.95,51.74,51.85,17411.0,51.75,51.95,51.74,51.85,17411.0
2015-06-22 10:50:00,51.82,51.9,51.78,51.84,14919.0,51.82,51.9,51.78,51.84,14919.0
2015-06-22 11:00:00,51.84,51.93,51.79,51.89,17167.0,51.84,51.93,51.79,51.89,17167.0
2015-06-22 11:10:00,51.9,52.02,51.9,51.98,20889.0,51.9,52.02,51.9,51.98,20889.0
2015-06-22 11:20:00,51.98,52.1,51.97,52.09,34883.0,51.98,52.1,51.97,52.09,34883.0
2015-06-22 11:30:00,52.08,52.14,52.05,52.1,17735.0,52.08,52.14,52.05,52.1,17735.0
2015-06-22 11:40:00,52.1,52.1,51.99,52.06,17482.0,52.1,52.1,51.99,52.06,17482.0
2015-06-22 11:50:00,52.08,52.09,51.94,51.95,20747.0,52.08,52.09,51.94,51.95,20747.0
2015-06-22 12:00:00,51.94,51.99,51.9,51.95,10254.0,51.94,51.99,51.9,51.95,10254.0
2015-06-22 12:10:00,51.94,51.97,51.88,51.9,14175.0,51.94,51.97,51.88,51.9,14175.0
2015-06-22 12:20:00,51.9,51.98,51.88,51.98,87398.0,51.9,51.98,51.88,51.98,87398.0
2015-06-22 12:30:00,51.97,52.01,51.93,51.94,28200.0,51.97,52.01,51.93,51.94,28200.0
2015-06-22 12:40:00,51.94,52.01,51.93,51.99,20549.0,51.94,52.01,51.93,51.99,20549.0
2015-06-22 12:50:00,51.98,52.04,51.94,52.03,27904.0,51.98,52.04,51.94,52.03,27904.0
2015-06-22 13:00:00,52.03,52.12,52.03,52.06,25861.0,52.03,52.12,52.03,52.06,25861.0
2015-06-22 13:10:00,52.07,52.08,52.01,52.01,13870.0,52.07,52.08,52.01,52.01,13870.0
2015-06-22 13:20:00,52.01,52.07,52.0,52.02,34195.0,52.01,52.07,52.0,52.02,34195.0
2015-06-22 13:30:00,52.01,52.03,51.94,51.98,16084.0,52.01,52.03,51.94,51.98,16084.0
2015-06-22 13:40:00,51.97,52.04,51.95,51.97,15197.0,51.97,52.04,51.95,51.97,15197.0
2015-06-22 13:50:00,51.97,51.99,51.93,51.99,21037.0,51.97,51.99,51.93,51.99,21037.0
2015-06-22 14:00:00,51.99,52.0,51.95,51.96,17114.0,51.99,52.0,51.95,51.96,17114.0
2015-06-22 14:10:00,51.96,51.99,51.95,51.99,30664.0,51.96,51.99,51.95,51.99,30664.0
2015-06-22 14:20:00,51.99,52.0,51.95,51.96,22069.0,51.99,52.0,51.95,51.96,22069.0
2015-06-22 14:30:00,51.96,52.01,51.95,51.96,27482.0,51.96,52.01,51.95,51.96,27482.0
2015-06-22 14:40:00,51.97,51.99,51.94,51.99,32398.0,51.97,51.99,51.94,51.99,32398.0
2015-06-22 14:50:00,51.99,52.03,51.95,51.95,67977.0,51.99,52.03,51.95,51.95,67977.0
2015-06-22 15:00:00,51.95,51.98,51.94,51.95,37664.0,51.95,51.98,51.94,51.95,37664.0
2015-06-22 15:10:00,51.95,52.0,51.95,51.99,69225.0,51.95,52.0,51.95,51.99,69225.0
2015-06-22 15:20:00,51.99,52.01,51.96,52.0,51002.0,51.99,52.01,51.96,52.0,51002.0
2015-06-22 15:30:00,52.0,52.0,51.92,51.94,65909.0,52.0,52.0,51.92,51.94,65909.0
2015-06-22 15:40:00,51.94,51.95,51.88,51.88,76539.0,51.94,51.95,51.88,51.88,76539.0
2015-06-22 15:50:00,51.89,51.89,51.76,51.82,101139.0,51.89,51.89,51.76,51.82,101139.0
2015-06-23 09:30:00,51.84,51.95,51.8,51.84,10674.0,51.84,51.95,51.8,51.84,10674.0
2015-06-23 09:40:00,51.92,52.07,51.84,51.85,16593.0,51.92,52.07,51.84,51.85,16593.0
2015-06-23 09:50:00,51.87,51.96,51.82,51.95,10230.0,51.87,51.96,51.82,51.95,10230.0
2015-06-23 10:00:00,51.94,51.96,51.84,51.89,22333.0,51.94,51.96,51.84,51.89,22333.0
2015-06-23 10:10:00,51.89,51.97,51.76,51.76,48254.0,51.89,51.97,51.76,51.76,48254.0
2015-06-23 10:20:00,51.75,51.84,51.71,51.79,28158.0,51.75,51.84,51.71,51.79,28158.0
2015-06-23 10:30:00,51.76,51.85,51.73,51.79,11409.0,51.76,51.85,51.73,51.79,11409.0
2015-06-23 10:40:00,51.79,51.83,51.71,51.83,25321.0,51.79,51.83,51.71,51.83,25321.0
2015-06-23 10:50:00,51.83,51.86,51.77,51.86,12520.0,51.83,51.86,51.77,51.86,12520.0
2015-06-23 11:00:00,51.85,51.86,51.78,51.79,20721.0,51.85,51.86,51.78,51.79,20721.0
2015-06-23 11:10:00,51.79,51.83,51.74,51.81,22069.0,51.79,51.83,51.74,51.81,22069.0
2015-06-23 11:20:00,51.81,51.81,51.73,51.79,19291.0,51.81,51.81,51.73,51.79,19291.0
2015-06-23 11:30:00,51.78,51.81,51.72,51.77,13712.0,51.78,51.81,51.72,51.77,13712.0
2015-06-23 11:40:00,51.79,51.79,51.74,51.78,9543.0,51.79,51.79,51.74,51.78,9543.0
2015-06-23 11:50:00,51.78,51.79,51.69,51.79,14365.0,51.78,51.79,51.69,51.79,14365.0
2015-06-23 12:00:00,51.79,51.79,51.68,51.72,23491.0,51.79,51.79,51.68,51.72,23491.0
2015-06-23 12:10:00,51.71,51.76,51.69,51.73,12159.0,51.71,51.76,51.69,51.73,12159.0
2015-06-23 12:20:00,51.73,51.76,51.67,51.75,9800.0,51.73,51.76,51.67,51.75,9800.0
2015-06-23 12:30:00,51.74,51.76,51.69,51.72,11080.0,51.74,51.76,51.69,51.72,11080.0
2015-06-23 12:40:00,51.72,51.76,51.69,51.69,9510.0,51.72,51.76,51.69,51.69,9510.0
2015-06-23 12:50:00,51.69,51.7,51.65,51.68,16594.0,51.69,51.7,51.65,51.68,16594.0
2015-06-23 13:00:00,51.69,51.69,51.63,51.65,18998.0,51.69,51.69,51.63,51.65,18998.0
2015-06-23 13:10:00,51.65,51.67,51.62,51.66,21673.0,51.65,51.67,51.62,51.66,21673.0
2015-06-23 13:20:00,51.66,51.67,51.53,51.6,22103.0,51.66,51.67,51.53,51.6,22103.0
2015-06-23 13:30:00,51.6,51.65,51.59,51.65,18917.0,51.6,51.65,51.59,51.65,18917.0
2015-06-23 13:40:00,51.65,51.69,51.63,51.68,29080.0,51.65,51.69,51.63,51.68,29080.0
2015-06-23 13:50:00,51.68,51.7,51.63,51.69,17738.0,51.68,51.7,51.63,51.69,17738.0
2015-06-23 14:00:00,51.7,51.74,51.66,51.7,28383.0,51.7,51.74,51.66,51.7,28383.0
2015-06-23 14:10:00,51.71,51.73,51.69,51.72,20210.0,51.71,51.73,51.69,51.72,20210.0
2015-06-23 14:20:00,51.71,51.79,51.7,51.78,18141.0,51.71,51.79,51.7,51.78,18141.0
2015-06-23 14:30:00,51.8,51.89,51.79,51.89,21838.0,51.8,51.89,51.79,51.89,21838.0
2015-06-23 14:40:00,51.88,51.92,51.86,51.89,20556.0,51.88,51.92,51.86,51.89,20556.0
2015-06-23 14:50:00,51.88,51.91,51.85,51.9,19942.0,51.88,51.91,51.85,51.9,19942.0
2015-06-23 15:00:00,51.89,51.9,51.87,51.88,23210.0,51.89,51.9,51.87,51.88,23210.0
2015-06-23 15:10:00,51.89,52.0,51.88,52.0,31841.0,51.89,52.0,51.88,52.0,31841.0
2015-06-23 15:20:00,52.0,52.13,52.0,52.05,34524.0,52.0,52.13,52.0,52.05,34524.0
2015-06-23 15:30:00,52.04,52.16,52.02,52.14,44430.0,52.04,52.16,52.02,52.14,44430.0
2015-06-23 15:40:00,52.15,52.17,52.04,52.1,49278.0,52.15,52.17,52.04,52.1,49278.0
2015-06-23 15:50:00,52.1,52.1,51.95,51.98,104972.0,52.1,52.1,51.95,51.98,104972.0
2015-06-24 09:30:00,51.92,52.08,51.66,51.84,16082.0,51.92,52.08,51.66,51.84,16082.0
2015-06-24 09:40:00,51.85,52.17,51.72,52.15,43056.0,51.85,52.17,51.72,52.15,43056.0
2015-06-24 09:50:00,52.16,52.31,52.13,52.24,16240.0,52.16,52.31,52.13,52.24,16240.0
2015-06-24 10:00:00,52.27,52.33,52.09,52.09,14761.0,52.27,52.33,52.09,52.09,14761.0
2015-06-24 10:10:00,52.07,52.07,51.89,52.0,28557.0,52.07,52.07,51.89,52.0,28557.0
2015-06-24 10:20:00,51.99,52.2,51.97,52.2,13500.0,51.99,52.2,51.97,52.2,13500.0
2015-06-24 10:30:00,52.16,52.21,52.12,52.15,23218.0,52.16,52.21,52.12,52.15,23218.0
2015-06-24 10:40:00,52.13,52.26,52.12,52.25,26914.0,52.13,52.26,52.12,52.25,26914.0
2015-06-24 10:50:00,52.24,52.26,52.0,52.08,54597.0,52.24,52.26,52.0,52.08,54597.0
2015-06-24 11:00:00,52.09,52.16,52.02,52.16,30759.0,52.09,52.16,52.02,52.16,30759.0
2015-06-24 11:10:00,52.16,52.26,52.13,52.26,35022.0,52.16,52.26,52.13,52.26,35022.0
2015-06-24 11:20:00,52.26,52.38,52.23,52.36,50838.0,52.26,52.38,52.23,52.36,50838.0
2015-06-24 11:30:00,52.38,52.42,52.31,52.37,20061.0,52.38,52.42,52.31,52.37,20061.0
2015-06-24 11:40:00,52.36,52.38,52.3,52.35,13971.0,52.36,52.38,52.3,52.35,13971.0
2015-06-24 11:50:00,52.35,52.36,52.21,52.22,16890.0,52.35,52.36,52.21,52.22,16890.0
2015-06-24 12:00:00,52.21,52.29,52.18,52.25,18613.0,52.21,52.29,52.18,52.25,18613.0
2015-06-24 12:10:00,52.25,52.39,52.25,52.33,19258.0,52.25,52.39,52.25,52.33,19258.0
2015-06-24 12:20:00,52.34,52.38,52.31,52.31,14220.0,52.34,52.38,52.31,52.31,14220.0
2015-06-24 12:30:00,52.31,52.48,52.31,52.37,21257.0,52.31,52.48,52.31,52.37,21257.0
2015-06-24 12:40:00,52.36,52.39,52.19,52.19,15565.0,52.36,52.39,52.19,52.19,15565.0
2015-06-24 12:50:00,52.19,52.2,51.99,52.03,19353.0,52.19,52.2,51.99,52.03,19353.0
2015-06-24 13:00:00,52.01,52.06,51.98,51.99,16521.0,52.01,52.06,51.98,51.99,16521.0
2015-06-24 13:10:00,52.0,52.0,51.95,51.97,11000.0,52.0,52.0,51.95,51.97,11000.0
2015-06-24 13:20:00,51.97,51.99,51.86,51.92,14151.0,51.97,51.99,51.86,51.92,14151.0
2015-06-24 13:30:00,51.91,51.97,51.84,51.93,11021.0,51.91,51.97,51.84,51.93,11021.0
2015-06-24 13:40:00,51.94,51.99,51.93,51.97,12532.0,51.94,51.99,51.93,51.97,12532.0
2015-06-24 13:50:00,51.96,52.03,51.95,52.03,15010.0,51.96,52.03,51.95,52.03,15010.0
2015-06-24 14:00:00,52.02,52.03,51.89,51.97,18623.0,52.02,52.03,51.89,51.97,18623.0
2015-06-24 14:10:00,51.95,52.05,51.94,51.98,22479.0,51.95,52.05,51.94,51.98,22479.0
2015-06-24 14:20:00,51.97,52.0,51.92,51.97,25487.0,51.97,52.0,51.92,51.97,25487.0
2015-06-24 14:30:00,51.98,52.09,51.98,52.09,24457.0,51.98,52.09,51.98,52.09,24457.0
2015-06-24 14:40:00,52.08,52.18,52.08,52.18,33273.0,52.08,52.18,52.08,52.18,33273.0
2015-06-24 14:50:00,52.18,52.2,52.14,52.15,18323.0,52.18,52.2,52.14,52.15,18323.0
2015-06-24 15:00:00,52.14,52.28,52.12,52.25,60461.0,52.14,52.28,52.12,52.25,60461.0
2015-06-24 15:10:00,52.25,52.41,52.24,52.38,48451.0,52.25,52.41,52.24,52.38,48451.0
2015-06-24 15:20:00,52.37,52.38,52.27,52.27,38007.0,52.37,52.38,52.27,52.27,38007.0
2015-06-24 15:30:00,52.28,52.34,52.21,52.21,62190.0,52.28,52.34,52.21,52.21,62190.0
2015-06-24 15:40:00,52.21,52.24,51.97,52.0,77303.0,52.21,52.24,51.97,52.0,77303.0
2015-06-24 15:50:00,51.99,52.08,51.94,51.97,145524.0,51.99,52.08,51.94,51.97,145524.0
2015-06-25 09:30:00,53.43,53.6,52.75,52.86,141672.0,53.43,53.6,52.75,52.86,141672.0
2015-06-25 09:40:00,52.89,53.14,52.75,52.99,109179.0,52.89,53.14,52.75,52.99,109179.0
2015-06-25 09:50:00,52.98,53.19,52.93,53.01,82092.0,52.98,53.19,52.93,53.01,82092.0
2015-06-25 10:00:00,53.02,53.04,52.77,52.87,53036.0,53.02,53.04,52.77,52.87,53036.0
2015-06-25 10:10:00,52.87,52.95,52.8,52.94,52475.0,52.87,52.95,52.8,52.94,52475.0
2015-06-25 10:20:00,52.94,52.96,52.81,52.84,58437.0,52.94,52.96,52.81,52.84,58437.0
2015-06-25 10:30:00,52.86,52.95,52.82,52.84,44625.0,52.86,52.95,52.82,52.84,44625.0
2015-06-25 10:40:00,52.85,53.05,52.83,53.03,105065.0,52.85,53.05,52.83,53.03,105065.0
2015-06-25 10:50:00,53.04,53.12,52.99,53.12,39146.0,53.04,53.12,52.99,53.12,39146.0
2015-06-25 11:00:00,53.13,53.26,53.11,53.2,27372.0,53.13,53.26,53.11,53.2,27372.0
2015-06-25 11:10:00,53.21,53.25,53.17,53.23,16721.0,53.21,53.25,53.17,53.23,16721.0
2015-06-25 11:20:00,53.23,53.24,53.15,53.19,21462.0,53.23,53.24,53.15,53.19,21462.0
2015-06-25 11:30:00,53.18,53.24,53.17,53.22,17801.0,53.18,53.24,53.17,53.22,17801.0
2015-06-25 11:40:00,53.22,53.23,53.13,53.2,29927.0,53.22,53.23,53.13,53.2,29927.0
2015-06-25 11:50:00,53.19,53.21,53.14,53.14,22828.0,53.19,53.21,53.14,53.14,22828.0
2015-06-25 12:00:00,53.14,53.15,53.03,53.04,18758.0,53.14,53.15,53.03,53.04,18758.0
2015-06-25 12:10:00,53.03,53.04,52.9,53.02,27567.0,53.03,53.04,52.9,53.02,27567.0
2015-06-25 12:20:00,53.01,53.09,52.99,53.08,52231.0,53.01,53.09,52.99,53.08,52231.0
2015-06-25 12:30:00,53.08,53.09,52.99,53.08,14993.0,53.08,53.09,52.99,53.08,14993.0
2015-06-25 12:40:00,53.08,53.24,53.02,53.02,38530.0,53.08,53.24,53.02,53.02,38530.0
2015-06-25 12:50:00,53.03,53.09,53.0,53.08,30200.0,53.03,53.09,53.0,53.08,30200.0
2015-06-25 13:00:00,53.07,53.1,53.0,53.05,86974.0,53.07,53.1,53.0,53.05,86974.0
2015-06-25 13:10:00,53.05,53.06,53.01,53.05,16381.0,53.05,53.06,53.01,53.05,16381.0
2015-06-25 13:20:00,53.04,53.07,52.99,53.02,55117.0,53.04,53.07,52.99,53.02,55117.0
2015-06-25 13:30:00,53.03,53.03,52.97,53.0,89645.0,53.03,53.03,52.97,53.0,89645.0
2015-06-25 13:40:00,53.0,53.01,52.88,52.89,48288.0,53.0,53.01,52.88,52.89,48288.0
2015-06-25 13:50:00,52.89,52.92,52.89,52.89,68254.0,52.89,52.92,52.89,52.89,68254.0
2015-06-25 14:00:00,52.9,52.9,52.78,52.84,30393.0,52.9,52.9,52.78,52.84,30393.0
2015-06-25 14:10:00,52.86,52.91,52.77,52.91,123963.0,52.86,52.91,52.77,52.91,123963.0
2015-06-25 14:20:00,52.9,52.91,52.8,52.82,55182.0,52.9,52.91,52.8,52.82,55182.0
2015-06-25 14:30:00,52.8,53.01,52.78,53.0,71905.0,52.8,53.01,52.78,53.0,71905.0
2015-06-25 14:40:00,53.0,53.26,52.99,53.17,100808.0,53.0,53.26,52.99,53.17,100808.0
2015-06-25 14:50:00,53.16,53.18,53.1,53.13,57067.0,53.16,53.18,53.1,53.13,57067.0
2015-06-25 15:00:00,53.12,53.13,53.03,53.04,84360.0,53.12,53.13,53.03,53.04,84360.0
2015-06-25 15:10:00,53.05,53.06,52.99,53.02,70485.0,53.05,53.06,52.99,53.02,70485.0
2015-06-25 15:20:00,53.02,53.13,53.01,53.11,53838.0,53.02,53.13,53.01,53.11,53838.0
2015-06-25 15:30:00,53.11,53.21,52.8,52.8,104123.0,53.11,53.21,52.8,52.8,104123.0
2015-06-25 15:40:00,52.8,52.99,52.76,52.99,109524.0,52.8,52.99,52.76,52.99,109524.0
2015-06-25 15:50:00,52.98,52.98,52.79,52.85,209395.0,52.98,52.98,52.79,52.85,209395.0
2015-06-26 09:30:00,52.74,52.99,52.65,52.86,29793.0,52.74,52.99,52.65,52.86,29793.0
2015-06-26 09:40:00,52.8,52.9,52.78,52.87,28085.0,52.8,52.9,52.78,52.87,28085.0
2015-06-26 09:50:00,52.86,52.97,52.83,52.96,55205.0,52.86,52.97,52.83,52.96,55205.0
2015-06-26 10:00:00,52.97,53.0,52.92,52.96,89408.0,52.97,53.0,52.92,52.96,89408.0
2015-06-26 10:10:00,52.95,52.96,52.78,52.82,109607.0,52.95,52.96,52.78,52.82,109607.0
2015-06-26 10:20:00,52.81,52.9,52.73,52.78,40087.0,52.81,52.9,52.73,52.78,40087.0
2015-06-26 10:30:00,52.77,52.81,52.67,52.74,27899.0,52.77,52.81,52.67,52.74,27899.0
2015-06-26 10:40:00,52.74,52.83,52.72,52.82,27647.0,52.74,52.83,52.72,52.82,27647.0
2015-06-26 10:50:00,52.82,52.86,52.77,52.84,22593.0,52.82,52.86,52.77,52.84,22593.0
2015-06-26 11:00:00,52.83,52.97,52.82,52.96,71012.0,52.83,52.97,52.82,52.96,71012.0
2015-06-26 11:10:00,52.97,52.97,52.82,52.84,28361.0,52.97,52.97,52.82,52.84,28361.0
2015-06-26 11:20:00,52.83,52.91,52.83,52.86,38187.0,52.83,52.91,52.83,52.86,38187.0
2015-06-26 11:30:00,52.86,52.91,52.82,52.84,52103.0,52.86,52.91,52.82,52.84,52103.0
2015-06-26 11:40:00,52.85,52.9,52.84,52.9,21308.0,52.85,52.9,52.84,52.9,21308.0
2015-06-26 11:50:00,52.9,52.91,52.86,52.89,32389.0,52.9,52.91,52.86,52.89,32389.0
2015-06-26 12:00:00,52.88,52.98,52.84,52.98,50524.0,52.88,52.98,52.84,52.98,50524.0
2015-06-26 12:10:00,52.99,53.0,52.92,52.93,26200.0,52.99,53.0,52.92,52.93,26200.0
2015-06-26 12:20:00,52.93,52.93,52.84,52.88,21307.0,52.93,52.93,52.84,52.88,21307.0
2015-06-26 12:30:00,52.89,52.91,52.88,52.9,27413.0,52.89,52.91,52.88,52.9,27413.0
2015-06-26 12:40:00,52.9,52.91,52.87,52.9,21765.0,52.9,52.91,52.87,52.9,21765.0
2015-06-26 12:50:00,52.9,52.92,52.87,52.9,37043.0,52.9,52.92,52.87,52.9,37043.0
2015-06-26 13:00:00,52.89,52.92,52.88,52.9,50950.0,52.89,52.92,52.88,52.9,50950.0
2015-06-26 13:10:00,52.9,52.92,52.87,52.88,22612.0,52.9,52.92,52.87,52.88,22612.0
2015-06-26 13:20:00,52.87,52.89,52.85,52.88,33695.0,52.87,52.89,52.85,52.88,33695.0
2015-06-26 13:30:00,52.88,52.94,52.88,52.94,23371.0,52.88,52.94,52.88,52.94,23371.0
2015-06-26 13:40:00,52.95,52.99,52.93,52.96,38525.0,52.95,52.99,52.93,52.96,38525.0
2015-06-26 13:50:00,52.97,52.97,52.89,52.92,29170.0,52.97,52.97,52.89,52.92,29170.0
2015-06-26 14:00:00,52.92,52.97,52.91,52.96,28961.0,52.92,52.97,52.91,52.96,28961.0
2015-06-26 14:10:00,52.96,52.97,52.92,52.92,40117.0,52.96,52.97,52.92,52.92,40117.0
2015-06-26 14:20:00,52.93,53.25,52.92,53.15,195236.0,52.93,53.25,52.92,53.15,195236.0
2015-06-26 14:30:00,53.13,53.25,53.07,53.23,56995.0,53.13,53.25,53.07,53.23,56995.0
2015-06-26 14:40:00,53.23,53.24,53.07,53.18,36661.0,53.23,53.24,53.07,53.18,36661.0
2015-06-26 14:50:00,53.19,53.23,53.15,53.2,39292.0,53.19,53.23,53.15,53.2,39292.0
2015-06-26 15:00:00,53.2,53.23,53.15,53.21,56523.0,53.2,53.23,53.15,53.21,56523.0
2015-06-26 15:10:00,53.21,53.25,53.16,53.22,59233.0,53.21,53.25,53.16,53.22,59233.0
2015-06-26 15:20:00,53.23,53.23,53.16,53.19,42846.0,53.23,53.23,53.16,53.19,42846.0
2015-06-26 15:30:00,53.19,53.19,53.13,53.16,100048.0,53.19,53.19,53.13,53.16,100048.0
2015-06-26 15:40:00,53.16,53.18,52.82,52.82,160340.0,53.16,53.18,52.82,52.82,160340.0
2015-06-26 15:50:00,52.82,52.97,52.81,52.87,470420.0,52.82,52.97,52.81,52.87,470420.0
2015-06-29 09:30:00,52.68,53.23,52.47,52.67,81621.0,52.68,53.23,52.47,52.67,81621.0
2015-06-29 09:40:00,52.64,53.04,52.55,52.7,39524.0,52.64,53.04,52.55,52.7,39524.0
2015-06-29 09:50:00,52.74,52.77,52.37,52.39,56664.0,52.74,52.77,52.37,52.39,56664.0
2015-06-29 10:00:00,52.38,52.58,52.36,52.41,26368.0,52.38,52.58,52.36,52.41,26368.0
2015-06-29 10:10:00,52.41,52.75,52.4,52.62,36718.0,52.41,52.75,52.4,52.62,36718.0
2015-06-29 10:20:00,52.62,52.72,52.57,52.68,14501.0,52.62,52.72,52.57,52.68,14501.0
2015-06-29 10:30:00,52.65,52.66,52.47,52.53,25360.0,52.65,52.66,52.47,52.53,25360.0
2015-06-29 10:40:00,52.53,52.54,52.29,52.32,16982.0,52.53,52.54,52.29,52.32,16982.0
2015-06-29 10:50:00,52.28,52.35,52.11,52.16,14243.0,52.28,52.35,52.11,52.16,14243.0
2015-06-29 11:00:00,52.15,52.16,51.99,52.08,13891.0,52.15,52.16,51.99,52.08,13891.0
2015-06-29 11:10:00,52.05,52.15,52.01,52.06,12037.0,52.05,52.15,52.01,52.06,12037.0
2015-06-29 11:20:00,52.05,52.16,52.01,52.1,20728.0,52.05,52.16,52.01,52.1,20728.0
2015-06-29 11:30:00,52.08,52.08,51.95,51.95,13136.0,52.08,52.08,51.95,51.95,13136.0
2015-06-29 11:40:00,51.96,51.99,51.93,51.99,21277.0,51.96,51.99,51.93,51.99,21277.0
2015-06-29 11:50:00,52.0,52.08,51.98,52.04,39099.0,52.0,52.08,51.98,52.04,39099.0
2015-06-29 12:00:00,52.01,52.09,52.01,52.09,10055.0,52.01,52.09,52.01,52.09,10055.0
2015-06-29 12:10:00,52.08,52.1,51.93,51.96,16519.0,52.08,52.1,51.93,51.96,16519.0
2015-06-29 12:20:00,51.93,51.95,51.82,51.85,19509.0,51.93,51.95,51.82,51.85,19509.0
2015-06-29 12:30:00,51.84,51.86,51.76,51.79,16197.0,51.84,51.86,51.76,51.79,16197.0
2015-06-29 12:40:00,51.78,51.84,51.7,51.73,9578.0,51.78,51.84,51.7,51.73,9578.0
2015-06-29 12:50:00,51.72,51.73,51.61,51.64,17204.0,51.72,51.73,51.61,51.64,17204.0
2015-06-29 13:00:00,51.63,51.63,51.5,51.56,16855.0,51.63,51.63,51.5,51.56,16855.0
2015-06-29 13:10:00,51.55,51.56,51.46,51.49,19802.0,51.55,51.56,51.46,51.49,19802.0
2015-06-29 13:20:00,51.49,51.52,51.41,51.41,19952.0,51.49,51.52,51.41,51.41,19952.0
2015-06-29 13:30:00,51.41,51.51,51.41,51.43,29106.0,51.41,51.51,51.41,51.43,29106.0
2015-06-29 13:40:00,51.43,51.55,51.42,51.5,26538.0,51.43,51.55,51.42,51.5,26538.0
2015-06-29 13:50:00,51.5,51.56,51.45,51.56,15642.0,51.5,51.56,51.45,51.56,15642.0
2015-06-29 14:00:00,51.55,51.56,51.47,51.53,22999.0,51.55,51.56,51.47,51.53,22999.0
2015-06-29 14:10:00,51.53,51.66,51.52,51.61,23526.0,51.53,51.66,51.52,51.61,23526.0
2015-06-29 14:20:00,51.6,51.63,51.43,51.43,29936.0,51.6,51.63,51.43,51.43,29936.0
2015-06-29 14:30:00,51.43,51.43,51.27,51.33,30031.0,51.43,51.43,51.27,51.33,30031.0
2015-06-29 14:40:00,51.33,51.41,51.27,51.41,22164.0,51.33,51.41,51.27,51.41,22164.0
2015-06-29 14:50:00,51.41,51.43,51.28,51.33,39319.0,51.41,51.43,51.28,51.33,39319.0
2015-06-29 15:00:00,51.33,51.34,51.19,51.2,36389.0,51.33,51.34,51.19,51.2,36389.0
2015-06-29 15:10:00,51.21,51.21,51.01,51.03,56846.0,51.21,51.21,51.01,51.03,56846.0
2015-06-29 15:20:00,51.04,51.05,50.93,50.97,35871.0,51.04,51.05,50.93,50.97,35871.0
2015-06-29 15:30:00,50.97,51.0,50.88,50.95,73264.0,50.97,51.0,50.88,50.95,73264.0
2015-06-29 15:40:00,50.95,50.97,50.85,50.97,126127.0,50.95,50.97,50.85,50.97,126127.0
2015-06-29 15:50:00,50.97,50.98,50.85,50.91,163714.0,50.97,50.98,50.85,50.91,163714.0
2015-06-30 09:30:00,51.31,51.37,51.04,51.32,23161.0,51.31,51.37,51.04,51.32,23161.0
2015-06-30 09:40:00,51.36,51.65,51.24,51.56,37323.0,51.36,51.65,51.24,51.56,37323.0
2015-06-30 09:50:00,51.6,51.66,51.52,51.54,32063.0,51.6,51.66,51.52,51.54,32063.0
2015-06-30 10:00:00,51.5,51.54,51.26,51.26,12692.0,51.5,51.54,51.26,51.26,12692.0
2015-06-30 10:10:00,51.27,51.32,51.12,51.12,11061.0,51.27,51.32,51.12,51.12,11061.0
2015-06-30 10:20:00,51.11,51.31,51.08,51.17,29449.0,51.11,51.31,51.08,51.17,29449.0
2015-06-30 10:30:00,51.17,51.18,50.99,51.03,21036.0,51.17,51.18,50.99,51.03,21036.0
2015-06-30 10:40:00,51.02,51.15,50.99,51.09,33433.0,51.02,51.15,50.99,51.09,33433.0
2015-06-30 10:50:00,51.08,51.2,50.99,51.2,42346.0,51.08,51.2,50.99,51.2,42346.0
2015-06-30 11:00:00,51.21,51.24,51.06,51.08,25383.0,51.21,51.24,51.06,51.08,25383.0
2015-06-30 11:10:00,51.09,51.27,51.08,51.17,23290.0,51.09,51.27,51.08,51.17,23290.0
2015-06-30 11:20:00,51.17,51.24,51.14,51.14,13395.0,51.17,51.24,51.14,51.14,13395.0
2015-06-30 11:30:00,51.14,51.16,50.98,51.1,22283.0,51.14,51.16,50.98,51.1,22283.0
2015-06-30 11:40:00,51.1,51.19,51.09,51.14,12260.0,51.1,51.19,51.09,51.14,12260.0
2015-06-30 11:50:00,51.14,51.14,50.91,50.92,15948.0,51.14,51.14,50.91,50.92,15948.0
2015-06-30 12:00:00,50.92,51.07,50.91,51.05,13040.0,50.92,51.07,50.91,51.05,13040.0
2015-06-30 12:10:00,51.06,51.06,50.95,50.95,10594.0,51.06,51.06,50.95,50.95,10594.0
2015-06-30 12:20:00,50.97,50.99,50.9,50.93,10903.0,50.97,50.99,50.9,50.93,10903.0
2015-06-30 12:30:00,50.95,50.95,50.8,50.91,6814.0,50.95,50.95,50.8,50.91,6814.0
2015-06-30 12:40:00,50.91,50.96,50.76,50.82,13551.0,50.91,50.96,50.76,50.82,13551.0
2015-06-30 12:50:00,50.82,50.97,50.82,50.91,10103.0,50.82,50.97,50.82,50.91,10103.0
2015-06-30 13:00:00,50.9,50.92,50.87,50.9,7951.0,50.9,50.92,50.87,50.9,7951.0
2015-06-30 13:10:00,50.91,51.01,50.86,50.87,7050.0,50.91,51.01,50.86,50.87,7050.0
2015-06-30 13:20:00,50.88,50.97,50.87,50.96,9943.0,50.88,50.97,50.87,50.96,9943.0
2015-06-30 13:30:00,50.99,51.1,50.98,51.09,9121.0,50.99,51.1,50.98,51.09,9121.0
2015-06-30 13:40:00,51.08,51.14,50.98,51.14,21629.0,51.08,51.14,50.98,51.14,21629.0
2015-06-30 13:50:00,51.15,51.18,51.07,51.07,12200.0,51.15,51.18,51.07,51.07,12200.0
2015-06-30 14:00:00,51.05,51.11,50.99,51.09,12652.0,51.05,51.11,50.99,51.09,12652.0
2015-06-30 14:10:00,51.08,51.18,51.07,51.16,19302.0,51.08,51.18,51.07,51.16,19302.0
2015-06-30 14:20:00,51.18,51.21,51.08,51.18,25914.0,51.18,51.21,51.08,51.18,25914.0
2015-06-30 14:30:00,51.17,51.22,51.11,51.18,28045.0,51.17,51.22,51.11,51.18,28045.0
2015-06-30 14:40:00,51.18,51.18,51.04,51.1,33076.0,51.18,51.18,51.04,51.1,33076.0
2015-06-30 14:50:00,51.09,51.18,51.08,51.1,16074.0,51.09,51.18,51.08,51.1,16074.0
2015-06-30 15:00:00,51.08,51.14,51.03,51.04,25191.0,51.08,51.14,51.03,51.04,25191.0
2015-06-30 15:10:00,51.04,51.13,51.01,51.11,40247.0,51.04,51.13,51.01,51.11,40247.0
2015-06-30 15:20:00,51.1,51.16,51.09,51.16,33761.0,51.1,51.16,51.09,51.16,33761.0
2015-06-30 15:30:00,51.16,51.2,51.15,51.16,35511.0,51.16,51.2,51.15,51.16,35511.0
2015-06-30 15:40:00,51.17,51.19,51.11,51.19,74797.0,51.17,51.19,51.11,51.19,74797.0
2015-06-30 15:50:00,51.18,51.31,51.18,51.22,135540.0,51.18,51.31,51.18,51.22,135540.0
2015-07-01 09:30:00,51.7,51.86,51.37,51.37,58339.0,51.7,51.86,51.37,51.37,58339.0
2015-07-01 09:40:00,51.36,51.56,51.32,51.4,23655.0,51.36,51.56,51.32,51.4,23655.0
2015-07-01 09:50:00,51.4,51.52,51.28,51.45,27152.0,51.4,51.52,51.28,51.45,27152.0
2015-07-01 10:00:00,51.46,51.54,51.42,51.51,90002.0,51.46,51.54,51.42,51.51,90002.0
2015-07-01 10:10:00,51.51,51.53,51.4,51.48,14440.0,51.51,51.53,51.4,51.48,14440.0
2015-07-01 10:20:00,51.48,51.53,51.43,51.46,24000.0,51.48,51.53,51.43,51.46,24000.0
2015-07-01 10:30:00,51.44,51.49,51.38,51.43,24500.0,51.44,51.49,51.38,51.43,24500.0
2015-07-01 10:40:00,51.43,51.48,51.36,51.36,12956.0,51.43,51.48,51.36,51.36,12956.0
2015-07-01 10:50:00,51.35,51.5,51.31,51.5,19250.0,51.35,51.5,51.31,51.5,19250.0
2015-07-01 11:00:00,51.49,51.52,51.42,51.5,18130.0,51.49,51.52,51.42,51.5,18130.0
2015-07-01 11:10:00,51.49,51.62,51.47,51.52,42648.0,51.49,51.62,51.47,51.52,42648.0
2015-07-01 11:20:00,51.52,51.54,51.46,51.54,22979.0,51.52,51.54,51.46,51.54,22979.0
2015-07-01 11:30:00,51.54,51.54,51.48,51.5,12364.0,51.54,51.54,51.48,51.5,12364.0
2015-07-01 11:40:00,51.51,51.53,51.49,51.53,31797.0,51.51,51.53,51.49,51.53,31797.0
2015-07-01 11:50:00,51.53,51.53,51.44,51.5,18061.0,51.53,51.53,51.44,51.5,18061.0
2015-07-01 12:00:00,51.49,51.53,51.48,51.52,11066.0,51.49,51.53,51.48,51.52,11066.0
2015-07-01 12:10:00,51.52,51.53,51.46,51.52,18650.0,51.52,51.53,51.46,51.52,18650.0
2015-07-01 12:20:00,51.52,51.53,51.38,51.47,11533.0,51.52,51.53,51.38,51.47,11533.0
2015-07-01 12:30:00,51.46,51.55,51.46,51.51,9527.0,51.46,51.55,51.46,51.51,9527.0
2015-07-01 12:40:00,51.51,51.52,51.45,51.52,10248.0,51.51,51.52,51.45,51.52,10248.0
2015-07-01 12:50:00,51.51,51.54,51.43,51.46,10869.0,51.51,51.54,51.43,51.46,10869.0
2015-07-01 13:00:00,51.45,51.46,51.39,51.4,18059.0,51.45,51.46,51.39,51.4,18059.0
2015-07-01 13:10:00,51.41,51.57,51.4,51.55,21331.0,51.41,51.57,51.4,51.55,21331.0
2015-07-01 13:20:00,51.56,51.58,51.52,51.53,22864.0,51.56,51.58,51.52,51.53,22864.0
2015-07-01 13:30:00,51.51,51.58,51.47,51.54,15552.0,51.51,51.58,51.47,51.54,15552.0
2015-07-01 13:40:00,51.54,51.58,51.53,51.57,13966.0,51.54,51.58,51.53,51.57,13966.0
2015-07-01 13:50:00,51.57,51.58,51.51,51.55,29548.0,51.57,51.58,51.51,51.55,29548.0
2015-07-01 14:00:00,51.54,51.57,51.53,51.55,18334.0,51.54,51.57,51.53,51.55,18334.0
2015-07-01 14:10:00,51.55,51.58,51.53,51.57,15630.0,51.55,51.58,51.53,51.57,15630.0
2015-07-01 14:20:00,51.56,51.66,51.56,51.63,15004.0,51.56,51.66,51.56,51.63,15004.0
2015-07-01 14:30:00,51.62,51.71,51.59,51.71,25227.0,51.62,51.71,51.59,51.71,25227.0
2015-07-01 14:40:00,51.7,51.9,51.7,51.9,21897.0,51.7,51.9,51.7,51.9,21897.0
2015-07-01 14:50:00,51.89,52.09,51.84,52.04,37138.0,51.89,52.09,51.84,52.04,37138.0
2015-07-01 15:00:00,52.06,52.11,52.02,52.06,26950.0,52.06,52.11,52.02,52.06,26950.0
2015-07-01 15:10:00,52.06,52.18,52.03,52.16,40876.0,52.06,52.18,52.03,52.16,40876.0
2015-07-01 15:20:00,52.15,52.22,52.1,52.2,27147.0,52.15,52.22,52.1,52.2,27147.0
2015-07-01 15:30:00,52.2,52.25,52.17,52.18,42393.0,52.2,52.25,52.17,52.18,42393.0
2015-07-01 15:40:00,52.17,52.2,52.12,52.19,45913.0,52.17,52.2,52.12,52.19,45913.0
2015-07-01 15:50:00,52.19,52.22,52.09,52.15,102292.0,52.19,52.22,52.09,52.15,102292.0
2015-07-02 09:30:00,52.38,52.41,52.01,52.05,17259.0,52.38,52.41,52.01,52.05,17259.0
2015-07-02 09:40:00,52.01,52.14,51.88,51.99,24576.0,52.01,52.14,51.88,51.99,24576.0
2015-07-02 09:50:00,51.93,51.97,51.75,51.75,3683.0,51.93,51.97,51.75,51.75,3683.0
2015-07-02 10:00:00,51.77,51.85,51.7,51.81,9106.0,51.77,51.85,51.7,51.81,9106.0
2015-07-02 10:10:00,51.83,51.86,51.75,51.77,5910.0,51.83,51.86,51.75,51.77,5910.0
2015-07-02 10:20:00,51.74,51.79,51.66,51.67,5700.0,51.74,51.79,51.66,51.67,5700.0
2015-07-02 10:30:00,51.67,51.77,51.66,51.71,7800.0,51.67,51.77,51.66,51.71,7800.0
2015-07-02 10:40:00,51.7,51.73,51.65,51.65,6214.0,51.7,51.73,51.65,51.65,6214.0
2015-07-02 10:50:00,51.65,51.77,51.59,51.74,16360.0,51.65,51.77,51.59,51.74,16360.0
2015-07-02 11:00:00,51.72,51.73,51.48,51.65,31066.0,51.72,51.73,51.48,51.65,31066.0
2015-07-02 11:10:00,51.63,51.63,51.52,51.63,27828.0,51.63,51.63,51.52,51.63,27828.0
2015-07-02 11:20:00,51.62,51.66,51.53,51.62,19232.0,51.62,51.66,51.53,51.62,19232.0
2015-07-02 11:30:00,51.6,51.62,51.55,51.55,5398.0,51.6,51.62,51.55,51.55,5398.0
2015-07-02 11:40:00,51.55,51.58,51.38,51.4,9850.0,51.55,51.58,51.38,51.4,9850.0
2015-07-02 11:50:00,51.39,51.39,51.3,51.37,11243.0,51.39,51.39,51.3,51.37,11243.0
2015-07-02 12:00:00,51.37,51.4,51.27,51.27,7050.0,51.37,51.4,51.27,51.27,7050.0
2015-07-02 12:10:00,51.27,51.34,51.25,51.26,8200.0,51.27,51.34,51.25,51.26,8200.0
2015-07-02 12:20:00,51.26,51.34,51.26,51.31,7600.0,51.26,51.34,51.26,51.31,7600.0
2015-07-02 12:30:00,51.33,51.41,51.32,51.37,5802.0,51.33,51.41,51.32,51.37,5802.0
2015-07-02 12:40:00,51.37,51.51,51.36,51.51,15450.0,51.37,51.51,51.36,51.51,15450.0
2015-07-02 12:50:00,51.5,51.51,51.37,51.39,13120.0,51.5,51.51,51.37,51.39,13120.0
2015-07-02 13:00:00,51.39,51.39,51.32,51.34,8550.0,51.39,51.39,51.32,51.34,8550.0
2015-07-02 13:10:00,51.34,51.34,51.26,51.32,6540.0,51.34,51.34,51.26,51.32,6540.0
2015-07-02 13:20:00,51.3,51.34,51.27,51.34,8758.0,51.3,51.34,51.27,51.34,8758.0
2015-07-02 13:30:00,51.33,51.34,51.28,51.28,6809.0,51.33,51.34,51.28,51.28,6809.0
2015-07-02 13:40:00,51.27,51.39,51.27,51.36,11441.0,51.27,51.39,51.27,51.36,11441.0
2015-07-02 13:50:00,51.35,51.36,51.28,51.29,11113.0,51.35,51.36,51.28,51.29,11113.0
2015-07-02 14:00:00,51.29,51.3,51.23,51.27,8263.0,51.29,51.3,51.23,51.27,8263.0
2015-07-02 14:10:00,51.26,51.27,51.17,51.19,11728.0,51.26,51.27,51.17,51.19,11728.0
2015-07-02 14:20:00,51.17,51.22,51.15,51.17,7295.0,51.17,51.22,51.15,51.17,7295.0
2015-07-02 14:30:00,51.17,51.2,51.16,51.19,8654.0,51.17,51.2,51.16,51.19,8654.0
2015-07-02 14:40:00,51.2,51.22,51.19,51.2,12100.0,51.2,51.22,51.19,51.2,12100.0
2015-07-02 14:50:00,51.21,51.35,51.21,51.35,10611.0,51.21,51.35,51.21,51.35,10611.0
2015-07-02 15:00:00,51.37,51.37,51.27,51.31,15986.0,51.37,51.37,51.27,51.31,15986.0
2015-07-02 15:10:00,51.31,51.35,51.29,51.35,17779.0,51.31,51.35,51.29,51.35,17779.0
2015-07-02 15:20:00,51.35,51.47,51.34,51.47,21606.0,51.35,51.47,51.34,51.47,21606.0
2015-07-02 15:30:00,51.46,51.47,51.31,51.32,21747.0,51.46,51.47,51.31,51.32,21747.0
2015-07-02 15:40:00,51.31,51.43,51.31,51.4,43143.0,51.31,51.43,51.31,51.4,43143.0
2015-07-02 15:50:00,51.41,51.45,51.35,51.36,63379.0,51.41,51.45,51.35,51.36,63379.0
2015-07-06 09:30:00,50.9,51.98,50.79,51.71,21125.0,50.9,51.98,50.79,51.71,21125.0
2015-07-06 09:40:00,51.6,51.73,51.4,51.69,19962.0,51.6,51.73,51.4,51.69,19962.0
2015-07-06 09:50:00,51.73,51.97,51.66,51.96,14188.0,51.73,51.97,51.66,51.96,14188.0
2015-07-06 10:00:00,51.99,52.47,51.92,52.43,44403.0,51.99,52.47,51.92,52.43,44403.0
2015-07-06 10:10:00,52.42,52.62,52.28,52.62,35701.0,52.42,52.62,52.28,52.62,35701.0
2015-07-06 10:20:00,52.6,52.63,52.44,52.46,20659.0,52.6,52.63,52.44,52.46,20659.0
2015-07-06 10:30:00,52.43,52.72,52.36,52.7,24690.0,52.43,52.72,52.36,52.7,24690.0
2015-07-06 10:40:00,52.7,52.78,52.57,52.74,15950.0,52.7,52.78,52.57,52.74,15950.0
2015-07-06 10:50:00,52.72,52.79,52.69,52.69,26550.0,52.72,52.79,52.69,52.69,26550.0
2015-07-06 11:00:00,52.67,52.8,52.67,52.77,15182.0,52.67,52.8,52.67,52.77,15182.0
2015-07-06 11:10:00,52.77,52.8,52.72,52.74,18615.0,52.77,52.8,52.72,52.74,18615.0
2015-07-06 11:20:00,52.74,52.81,52.61,52.61,12037.0,52.74,52.81,52.61,52.61,12037.0
2015-07-06 11:30:00,52.57,52.57,52.45,52.51,20245.0,52.57,52.57,52.45,52.51,20245.0
2015-07-06 11:40:00,52.52,52.54,52.41,52.5,14573.0,52.52,52.54,52.41,52.5,14573.0
2015-07-06 11:50:00,52.49,52.49,52.39,52.49,17931.0,52.49,52.49,52.39,52.49,17931.0
2015-07-06 12:00:00,52.45,52.54,52.39,52.43,14994.0,52.45,52.54,52.39,52.43,14994.0
2015-07-06 12:10:00,52.42,52.54,52.37,52.48,20139.0,52.42,52.54,52.37,52.48,20139.0
2015-07-06 12:20:00,52.5,52.52,52.43,52.43,7273.0,52.5,52.52,52.43,52.43,7273.0
2015-07-06 12:30:00,52.41,52.42,52.3,52.38,11764.0,52.41,52.42,52.3,52.38,11764.0
2015-07-06 12:40:00,52.36,52.52,52.33,52.5,14286.0,52.36,52.52,52.33,52.5,14286.0
2015-07-06 12:50:00,52.48,52.61,52.48,52.58,20962.0,52.48,52.61,52.48,52.58,20962.0
2015-07-06 13:00:00,52.58,52.64,52.5,52.53,25697.0,52.58,52.64,52.5,52.53,25697.0
2015-07-06 13:10:00,52.54,52.54,52.36,52.37,18342.0,52.54,52.54,52.36,52.37,18342.0
2015-07-06 13:20:00,52.36,52.37,52.26,52.34,18194.0,52.36,52.37,52.26,52.34,18194.0
2015-07-06 13:30:00,52.32,52.38,52.28,52.38,20014.0,52.32,52.38,52.28,52.38,20014.0
2015-07-06 13:40:00,52.37,52.39,52.3,52.32,10865.0,52.37,52.39,52.3,52.32,10865.0
2015-07-06 13:50:00,52.32,52.37,52.28,52.33,11713.0,52.32,52.37,52.28,52.33,11713.0
2015-07-06 14:00:00,52.32,52.36,52.28,52.34,19029.0,52.32,52.36,52.28,52.34,19029.0
2015-07-06 14:10:00,52.35,52.49,52.35,52.43,16748.0,52.35,52.49,52.35,52.43,16748.0
2015-07-06 14:20:00,52.44,52.45,52.3,52.34,36117.0,52.44,52.45,52.3,52.34,36117.0
2015-07-06 14:30:00,52.33,52.38,52.28,52.34,17151.0,52.33,52.38,52.28,52.34,17151.0
2015-07-06 14:40:00,52.35,52.37,52.26,52.32,17809.0,52.35,52.37,52.26,52.32,17809.0
2015-07-06 14:50:00,52.34,52.47,52.27,52.43,24165.0,52.34,52.47,52.27,52.43,24165.0
2015-07-06 15:00:00,52.45,52.49,52.38,52.47,17144.0,52.45,52.49,52.38,52.47,17144.0
2015-07-06 15:10:00,52.47,52.6,52.45,52.56,30621.0,52.47,52.6,52.45,52.56,30621.0
2015-07-06 15:20:00,52.57,52.59,52.51,52.55,18083.0,52.57,52.59,52.51,52.55,18083.0
2015-07-06 15:30:00,52.56,52.62,52.52,52.58,42380.0,52.56,52.62,52.52,52.58,42380.0
2015-07-06 15:40:00,52.57,52.69,52.5,52.68,47961.0,52.57,52.69,52.5,52.68,47961.0
2015-07-06 15:50:00,52.69,52.83,52.68,52.78,100388.0,52.69,52.83,52.68,52.78,100388.0
2015-07-07 09:30:00,52.89,53.15,52.58,53.15,66906.0,52.89,53.15,52.58,53.15,66906.0
2015-07-07 09:40:00,53.11,53.24,52.68,52.85,19224.0,53.11,53.24,52.68,52.85,19224.0
2015-07-07 09:50:00,52.85,52.91,52.7,52.86,22927.0,52.85,52.91,52.7,52.86,22927.0
2015-07-07 10:00:00,52.81,52.89,52.45,52.51,21788.0,52.81,52.89,52.45,52.51,21788.0
2015-07-07 10:10:00,52.53,52.57,52.23,52.28,26736.0,52.53,52.57,52.23,52.28,26736.0
2015-07-07 10:20:00,52.25,52.35,52.19,52.25,11451.0,52.25,52.35,52.19,52.25,11451.0
2015-07-07 10:30:00,52.2,52.2,51.95,51.95,11665.0,52.2,52.2,51.95,51.95,11665.0
2015-07-07 10:40:00,51.95,52.17,51.8,51.97,26917.0,51.95,52.17,51.8,51.97,26917.0
2015-07-07 10:50:00,51.96,52.25,51.92,52.19,29878.0,51.96,52.25,51.92,52.19,29878.0
2015-07-07 11:00:00,52.18,52.2,52.07,52.07,22192.0,52.18,52.2,52.07,52.07,22192.0
2015-07-07 11:10:00,52.07,52.15,52.05,52.12,20000.0,52.07,52.15,52.05,52.12,20000.0
2015-07-07 11:20:00,52.1,52.1,51.9,51.94,21822.0,52.1,52.1,51.9,51.94,21822.0
2015-07-07 11:30:00,51.94,51.96,51.74,51.81,31107.0,51.94,51.96,51.74,51.81,31107.0
2015-07-07 11:40:00,51.8,51.89,51.75,51.88,38253.0,51.8,51.89,51.75,51.88,38253.0
2015-07-07 11:50:00,51.87,52.23,51.8,52.18,30614.0,51.87,52.23,51.8,52.18,30614.0
2015-07-07 12:00:00,52.13,52.14,52.04,52.08,15863.0,52.13,52.14,52.04,52.08,15863.0
2015-07-07 12:10:00,52.08,52.31,51.98,52.31,57815.0,52.08,52.31,51.98,52.31,57815.0
2015-07-07 12:20:00,52.28,52.4,52.18,52.19,17162.0,52.28,52.4,52.18,52.19,17162.0
2015-07-07 12:30:00,52.19,52.28,52.14,52.26,12159.0,52.19,52.28,52.14,52.26,12159.0
2015-07-07 12:40:00,52.26,52.72,52.23,52.68,47337.0,52.26,52.72,52.23,52.68,47337.0
2015-07-07 12:50:00,52.69,52.7,52.49,52.59,16140.0,52.69,52.7,52.49,52.59,16140.0
2015-07-07 13:00:00,52.62,52.68,52.35,52.4,14319.0,52.62,52.68,52.35,52.4,14319.0
2015-07-07 13:10:00,52.41,52.5,52.37,52.44,15775.0,52.41,52.5,52.37,52.44,15775.0
2015-07-07 13:20:00,52.43,52.47,52.35,52.44,18038.0,52.43,52.47,52.35,52.44,18038.0
2015-07-07 13:30:00,52.45,52.48,52.4,52.41,11623.0,52.45,52.48,52.4,52.41,11623.0
2015-07-07 13:40:00,52.43,52.72,52.38,52.63,34053.0,52.43,52.72,52.38,52.63,34053.0
2015-07-07 13:50:00,52.62,52.66,52.47,52.49,17323.0,52.62,52.66,52.47,52.49,17323.0
2015-07-07 14:00:00,52.49,52.54,52.44,52.54,17879.0,52.49,52.54,52.44,52.54,17879.0
2015-07-07 14:10:00,52.49,52.5,52.38,52.38,20344.0,52.49,52.5,52.38,52.38,20344.0
2015-07-07 14:20:00,52.37,52.43,52.29,52.37,20274.0,52.37,52.43,52.29,52.37,20274.0
2015-07-07 14:30:00,52.36,52.43,52.35,52.41,13573.0,52.36,52.43,52.35,52.41,13573.0
2015-07-07 14:40:00,52.41,52.85,52.41,52.78,40273.0,52.41,52.85,52.41,52.78,40273.0
2015-07-07 14:50:00,52.78,53.09,52.74,53.09,46402.0,52.78,53.09,52.74,53.09,46402.0
2015-07-07 15:00:00,53.09,53.09,52.89,52.96,30044.0,53.09,53.09,52.89,52.96,30044.0
2015-07-07 15:10:00,52.96,52.96,52.81,52.83,42062.0,52.96,52.96,52.81,52.83,42062.0
2015-07-07 15:20:00,52.82,52.95,52.75,52.9,42546.0,52.82,52.95,52.75,52.9,42546.0
2015-07-07 15:30:00,52.88,52.97,52.84,52.87,54744.0,52.88,52.97,52.84,52.87,54744.0
2015-07-07 15:40:00,52.86,52.91,52.77,52.8,61362.0,52.86,52.91,52.77,52.8,61362.0
2015-07-07 15:50:00,52.8,52.87,52.78,52.83,141343.0,52.8,52.87,52.78,52.83,141343.0
2015-07-08 09:30:00,52.56,52.83,52.41,52.75,10163.0,52.56,52.83,52.41,52.75,10163.0
2015-07-08 09:40:00,52.71,52.9,52.64,52.75,15014.0,52.71,52.9,52.64,52.75,15014.0
2015-07-08 09:50:00,52.74,52.82,52.6,52.78,7091.0,52.74,52.82,52.6,52.78,7091.0
2015-07-08 10:00:00,52.68,52.74,52.5,52.59,7360.0,52.68,52.74,52.5,52.59,7360.0
2015-07-08 10:10:00,52.46,52.54,52.28,52.28,4814.0,52.46,52.54,52.28,52.28,4814.0
2015-07-08 10:20:00,52.21,52.34,52.15,52.24,9022.0,52.21,52.34,52.15,52.24,9022.0
2015-07-08 10:30:00,52.23,52.33,52.17,52.33,7633.0,52.23,52.33,52.17,52.33,7633.0
2015-07-08 10:40:00,52.31,52.39,52.26,52.37,6627.0,52.31,52.39,52.26,52.37,6627.0
2015-07-08 10:50:00,52.37,52.6,52.37,52.5,11248.0,52.37,52.6,52.37,52.5,11248.0
2015-07-08 11:00:00,52.5,52.86,52.5,52.74,21306.0,52.5,52.86,52.5,52.74,21306.0
2015-07-08 11:10:00,52.74,52.74,52.61,52.67,10430.0,52.74,52.74,52.61,52.67,10430.0
2015-07-08 11:20:00,52.66,52.67,52.54,52.58,13707.0,52.66,52.67,52.54,52.58,13707.0
2015-07-08 11:30:00,52.59,52.67,52.59,52.65,8256.0,52.59,52.67,52.59,52.65,8256.0
2015-07-08 11:40:00,52.59,52.7,52.56,52.63,19060.0,52.59,52.7,52.56,52.63,19060.0
2015-07-08 11:50:00,52.62,52.62,52.56,52.61,22199.0,52.62,52.62,52.56,52.61,22199.0
2015-07-08 12:00:00,52.6,52.62,52.53,52.54,8613.0,52.6,52.62,52.53,52.54,8613.0
2015-07-08 12:10:00,52.59,52.59,52.56,52.56,1400.0,52.59,52.59,52.56,52.56,1400.0
2015-07-08 12:20:00,52.55,52.57,52.5,52.5,18613.0,52.55,52.57,52.5,52.5,18613.0
2015-07-08 12:30:00,52.5,52.55,52.38,52.55,5719.0,52.5,52.55,52.38,52.55,5719.0
2015-07-08 12:40:00,52.55,52.55,52.32,52.33,8725.0,52.55,52.55,52.32,52.33,8725.0
2015-07-08 12:50:00,52.33,52.35,52.21,52.3,7743.0,52.33,52.35,52.21,52.3,7743.0
2015-07-08 13:00:00,52.3,52.32,52.23,52.28,9155.0,52.3,52.32,52.23,52.28,9155.0
2015-07-08 13:10:00,52.28,52.33,52.23,52.24,8879.0,52.28,52.33,52.23,52.24,8879.0
2015-07-08 13:20:00,52.25,52.27,52.19,52.2,6543.0,52.25,52.27,52.19,52.2,6543.0
2015-07-08 13:30:00,52.21,52.21,52.1,52.1,11686.0,52.21,52.21,52.1,52.1,11686.0
2015-07-08 13:40:00,52.1,52.17,52.05,52.16,26602.0,52.1,52.17,52.05,52.16,26602.0
2015-07-08 13:50:00,52.15,52.32,52.13,52.23,10365.0,52.15,52.32,52.13,52.23,10365.0
2015-07-08 14:00:00,52.25,52.34,52.1,52.11,14792.0,52.25,52.34,52.1,52.11,14792.0
2015-07-08 14:10:00,52.14,52.32,52.13,52.13,13338.0,52.14,52.32,52.13,52.13,13338.0
2015-07-08 14:20:00,52.15,52.19,52.04,52.06,15510.0,52.15,52.19,52.04,52.06,15510.0
2015-07-08 14:30:00,52.04,52.04,51.83,51.91,21172.0,52.04,52.04,51.83,51.91,21172.0
2015-07-08 14:40:00,51.95,52.03,51.74,51.75,14684.0,51.95,52.03,51.74,51.75,14684.0
2015-07-08 14:50:00,51.71,52.0,51.68,51.95,22391.0,51.71,52.0,51.68,51.95,22391.0
2015-07-08 15:00:00,51.99,52.05,51.92,51.95,16168.0,51.99,52.05,51.92,51.95,16168.0
2015-07-08 15:10:00,51.94,52.05,51.91,52.05,18608.0,51.94,52.05,51.91,52.05,18608.0
2015-07-08 15:20:00,52.05,52.08,51.95,51.95,17726.0,52.05,52.08,51.95,51.95,17726.0
2015-07-08 15:30:00,51.96,52.06,51.95,52.02,27965.0,51.96,52.06,51.95,52.02,27965.0
2015-07-08 15:40:00,52.02,52.08,51.92,52.02,35337.0,52.02,52.08,51.92,52.02,35337.0
2015-07-08 15:50:00,52.0,52.12,51.97,52.03,81834.0,52.0,52.12,51.97,52.03,81834.0
2015-07-09 09:30:00,52.78,53.22,52.66,53.05,30660.0,52.78,53.22,52.66,53.05,30660.0
2015-07-09 09:40:00,53.06,53.07,52.64,52.64,5200.0,53.06,53.07,52.64,52.64,5200.0
2015-07-09 09:50:00,52.68,52.75,52.6,52.66,12678.0,52.68,52.75,52.6,52.66,12678.0
2015-07-09 10:00:00,52.66,52.92,52.58,52.82,35183.0,52.66,52.92,52.58,52.82,35183.0
2015-07-09 10:10:00,52.85,52.95,52.83,52.85,20837.0,52.85,52.95,52.83,52.85,20837.0
2015-07-09 10:20:00,52.83,52.88,52.8,52.83,20842.0,52.83,52.88,52.8,52.83,20842.0
2015-07-09 10:30:00,52.85,52.91,52.8,52.87,31460.0,52.85,52.91,52.8,52.87,31460.0
2015-07-09 10:40:00,52.87,52.97,52.86,52.9,11090.0,52.87,52.97,52.86,52.9,11090.0
2015-07-09 10:50:00,52.89,53.01,52.87,52.96,21532.0,52.89,53.01,52.87,52.96,21532.0
2015-07-09 11:00:00,52.96,53.06,52.96,53.03,27570.0,52.96,53.06,52.96,53.03,27570.0
2015-07-09 11:10:00,53.03,53.18,53.02,53.13,27853.0,53.03,53.18,53.02,53.13,27853.0
2015-07-09 11:20:00,53.11,53.11,52.99,53.0,27720.0,53.11,53.11,52.99,53.0,27720.0
2015-07-09 11:30:00,53.0,53.04,52.97,53.01,16876.0,53.0,53.04,52.97,53.01,16876.0
2015-07-09 11:40:00,53.02,53.04,52.95,53.01,14469.0,53.02,53.04,52.95,53.01,14469.0
2015-07-09 11:50:00,53.02,53.03,52.88,52.91,38630.0,53.02,53.03,52.88,52.91,38630.0
2015-07-09 12:00:00,52.9,53.01,52.9,52.91,119837.0,52.9,53.01,52.9,52.91,119837.0
2015-07-09 12:10:00,52.9,52.93,52.86,52.9,27665.0,52.9,52.93,52.86,52.9,27665.0
2015-07-09 12:20:00,52.9,52.92,52.77,52.78,13660.0,52.9,52.92,52.77,52.78,13660.0
2015-07-09 12:30:00,52.77,52.87,52.77,52.83,12258.0,52.77,52.87,52.77,52.83,12258.0
2015-07-09 12:40:00,52.84,52.85,52.76,52.79,12780.0,52.84,52.85,52.76,52.79,12780.0
2015-07-09 12:50:00,52.8,52.82,52.78,52.82,12321.0,52.8,52.82,52.78,52.82,12321.0
2015-07-09 13:00:00,52.81,52.81,52.69,52.69,17910.0,52.81,52.81,52.69,52.69,17910.0
2015-07-09 13:10:00,52.69,52.69,52.65,52.65,28245.0,52.69,52.69,52.65,52.65,28245.0
2015-07-09 13:20:00,52.67,52.67,52.58,52.6,20732.0,52.67,52.67,52.58,52.6,20732.0
2015-07-09 13:30:00,52.59,52.62,52.52,52.56,21067.0,52.59,52.62,52.52,52.56,21067.0
2015-07-09 13:40:00,52.56,52.57,52.53,52.56,10884.0,52.56,52.57,52.53,52.56,10884.0
2015-07-09 13:50:00,52.56,52.56,52.48,52.49,28188.0,52.56,52.56,52.48,52.49,28188.0
2015-07-09 14:00:00,52.49,52.53,52.48,52.48,17452.0,52.49,52.53,52.48,52.48,17452.0
2015-07-09 14:10:00,52.47,52.49,52.27,52.31,27690.0,52.47,52.49,52.27,52.31,27690.0
2015-07-09 14:20:00,52.3,52.36,52.29,52.29,13541.0,52.3,52.36,52.29,52.29,13541.0
2015-07-09 14:30:00,52.29,52.29,52.18,52.2,23114.0,52.29,52.29,52.18,52.2,23114.0
2015-07-09 14:40:00,52.21,52.29,52.1,52.26,32190.0,52.21,52.29,52.1,52.26,32190.0
2015-07-09 14:50:00,52.28,52.67,52.26,52.67,28554.0,52.28,52.67,52.26,52.67,28554.0
2015-07-09 15:00:00,52.67,52.68,52.56,52.61,24045.0,52.67,52.68,52.56,52.61,24045.0
2015-07-09 15:10:00,52.61,52.71,52.58,52.71,27262.0,52.61,52.71,52.58,52.71,27262.0
2015-07-09 15:20:00,52.7,52.81,52.69,52.75,68045.0,52.7,52.81,52.69,52.75,68045.0
2015-07-09 15:30:00,52.74,52.83,52.62,52.77,52499.0,52.74,52.83,52.62,52.77,52499.0
2015-07-09 15:40:00,52.77,52.88,52.73,52.88,64709.0,52.77,52.88,52.73,52.88,64709.0
2015-07-09 15:50:00,52.9,52.98,52.79,52.81,122185.0,52.9,52.98,52.79,52.81,122185.0
2015-07-10 09:30:00,53.08,53.34,53.04,53.31,31043.0,53.08,53.34,53.04,53.31,31043.0
2015-07-10 09:40:00,53.35,53.58,53.3,53.58,31155.0,53.35,53.58,53.3,53.58,31155.0
2015-07-10 09:50:00,53.55,53.74,53.55,53.72,43003.0,53.55,53.74,53.55,53.72,43003.0
2015-07-10 10:00:00,53.73,53.75,53.33,53.48,34132.0,53.73,53.75,53.33,53.48,34132.0
2015-07-10 10:10:00,53.48,53.62,53.43,53.54,57300.0,53.48,53.62,53.43,53.54,57300.0
2015-07-10 10:20:00,53.52,53.53,53.35,53.5,17613.0,53.52,53.53,53.35,53.5,17613.0
2015-07-10 10:30:00,53.45,53.49,53.2,53.2,15330.0,53.45,53.49,53.2,53.2,15330.0
2015-07-10 10:40:00,53.14,53.17,52.98,53.02,11300.0,53.14,53.17,52.98,53.02,11300.0
2015-07-10 10:50:00,53.03,53.25,53.03,53.25,11791.0,53.03,53.25,53.03,53.25,11791.0
2015-07-10 11:00:00,53.23,53.37,53.23,53.35,15924.0,53.23,53.37,53.23,53.35,15924.0
2015-07-10 11:10:00,53.38,53.46,53.38,53.39,12855.0,53.38,53.46,53.38,53.39,12855.0
2015-07-10 11:20:00,53.4,53.45,53.39,53.4,24200.0,53.4,53.45,53.39,53.4,24200.0
2015-07-10 11:30:00,53.4,53.43,53.38,53.4,21555.0,53.4,53.43,53.38,53.4,21555.0
2015-07-10 11:40:00,53.39,53.53,53.39,53.53,44320.0,53.39,53.53,53.39,53.53,44320.0
2015-07-10 11:50:00,53.51,53.56,53.51,53.51,22625.0,53.51,53.56,53.51,53.51,22625.0
2015-07-10 12:00:00,53.51,53.54,53.44,53.49,41987.0,53.51,53.54,53.44,53.49,41987.0
2015-07-10 12:10:00,53.5,53.56,53.5,53.54,15358.0,53.5,53.56,53.5,53.54,15358.0
2015-07-10 12:20:00,53.55,53.63,53.52,53.62,23603.0,53.55,53.63,53.52,53.62,23603.0
2015-07-10 12:30:00,53.62,53.72,53.59,53.7,64430.0,53.62,53.72,53.59,53.7,64430.0
2015-07-10 12:40:00,53.72,53.73,53.6,53.6,25088.0,53.72,53.73,53.6,53.6,25088.0
2015-07-10 12:50:00,53.61,53.8,53.6,53.69,27291.0,53.61,53.8,53.6,53.69,27291.0
2015-07-10 13:00:00,53.69,53.72,53.55,53.55,23866.0,53.69,53.72,53.55,53.55,23866.0
2015-07-10 13:10:00,53.54,53.63,53.52,53.53,23691.0,53.54,53.63,53.52,53.53,23691.0
2015-07-10 13:20:00,53.54,53.67,53.54,53.65,20747.0,53.54,53.67,53.54,53.65,20747.0
2015-07-10 13:30:00,53.63,53.65,53.61,53.64,17387.0,53.63,53.65,53.61,53.64,17387.0
2015-07-10 13:40:00,53.63,53.79,53.6,53.76,27625.0,53.63,53.79,53.6,53.76,27625.0
2015-07-10 13:50:00,53.75,53.79,53.69,53.75,25907.0,53.75,53.79,53.69,53.75,25907.0
2015-07-10 14:00:00,53.75,53.82,53.73,53.78,21190.0,53.75,53.82,53.73,53.78,21190.0
2015-07-10 14:10:00,53.79,54.01,53.78,54.0,45303.0,53.79,54.01,53.78,54.0,45303.0
2015-07-10 14:20:00,54.01,54.01,53.91,53.92,41817.0,54.01,54.01,53.91,53.92,41817.0
2015-07-10 14:30:00,53.93,53.93,53.76,53.8,34325.0,53.93,53.93,53.76,53.8,34325.0
2015-07-10 14:40:00,53.81,53.85,53.78,53.8,30558.0,53.81,53.85,53.78,53.8,30558.0
2015-07-10 14:50:00,53.79,54.0,53.79,53.93,47664.0,53.79,54.0,53.79,53.93,47664.0
2015-07-10 15:00:00,53.91,53.93,53.86,53.93,36446.0,53.91,53.93,53.86,53.93,36446.0
2015-07-10 15:10:00,53.92,54.1,53.89,54.05,55988.0,53.92,54.1,53.89,54.05,55988.0
2015-07-10 15:20:00,54.06,54.11,53.99,54.02,52413.0,54.06,54.11,53.99,54.02,52413.0
2015-07-10 15:30:00,54.02,54.08,53.94,53.94,72826.0,54.02,54.08,53.94,53.94,72826.0
2015-07-10 15:40:00,53.93,53.96,53.87,53.91,65273.0,53.93,53.96,53.87,53.91,65273.0
2015-07-10 15:50:00,53.91,54.02,53.88,53.95,152217.0,53.91,54.02,53.88,53.95,152217.0
2015-07-13 09:30:00,54.45,54.98,54.45,54.84,57761.0,54.45,54.98,54.45,54.84,57761.0
2015-07-13 09:40:00,54.78,54.86,54.7,54.85,45897.0,54.78,54.86,54.7,54.85,45897.0
2015-07-13 09:50:00,54.85,54.9,54.74,54.88,40027.0,54.85,54.9,54.74,54.88,40027.0
2015-07-13 10:00:00,54.88,55.0,54.87,54.96,63365.0,54.88,55.0,54.87,54.96,63365.0
2015-07-13 10:10:00,54.96,55.01,54.88,54.92,35670.0,54.96,55.01,54.88,54.92,35670.0
2015-07-13 10:20:00,54.9,55.04,54.89,55.04,31118.0,54.9,55.04,54.89,55.04,31118.0
2015-07-13 10:30:00,55.02,55.05,54.93,54.99,37886.0,55.02,55.05,54.93,54.99,37886.0
2015-07-13 10:40:00,54.99,55.0,54.94,54.97,11111.0,54.99,55.0,54.94,54.97,11111.0
2015-07-13 10:50:00,54.95,55.04,54.94,55.04,35410.0,54.95,55.04,54.94,55.04,35410.0
2015-07-13 11:00:00,55.04,55.05,55.0,55.04,17356.0,55.04,55.05,55.0,55.04,17356.0
2015-07-13 11:10:00,55.02,55.05,55.0,55.04,19995.0,55.02,55.05,55.0,55.04,19995.0
2015-07-13 11:20:00,55.03,55.04,54.99,55.0,20065.0,55.03,55.04,54.99,55.0,20065.0
2015-07-13 11:30:00,55.0,55.1,54.99,55.04,29639.0,55.0,55.1,54.99,55.04,29639.0
2015-07-13 11:40:00,55.04,55.12,55.0,55.12,14682.0,55.04,55.12,55.0,55.12,14682.0
2015-07-13 11:50:00,55.09,55.22,55.09,55.16,20752.0,55.09,55.22,55.09,55.16,20752.0
2015-07-13 12:00:00,55.16,55.17,55.04,55.06,17385.0,55.16,55.17,55.04,55.06,17385.0
2015-07-13 12:10:00,55.05,55.08,55.02,55.07,20550.0,55.05,55.08,55.02,55.07,20550.0
2015-07-13 12:20:00,55.07,55.16,55.06,55.1,14921.0,55.07,55.16,55.06,55.1,14921.0
2015-07-13 12:30:00,55.1,55.18,55.06,55.15,23661.0,55.1,55.18,55.06,55.15,23661.0
2015-07-13 12:40:00,55.13,55.17,55.08,55.13,12825.0,55.13,55.17,55.08,55.13,12825.0
2015-07-13 12:50:00,55.13,55.13,55.06,55.09,15283.0,55.13,55.13,55.06,55.09,15283.0
2015-07-13 13:00:00,55.09,55.22,55.08,55.17,18080.0,55.09,55.22,55.08,55.17,18080.0
2015-07-13 13:10:00,55.15,55.17,55.1,55.15,13388.0,55.15,55.17,55.1,55.15,13388.0
2015-07-13 13:20:00,55.12,55.13,55.08,55.09,14513.0,55.12,55.13,55.08,55.09,14513.0
2015-07-13 13:30:00,55.11,55.11,54.99,55.0,23353.0,55.11,55.11,54.99,55.0,23353.0
2015-07-13 13:40:00,54.99,55.02,54.98,55.0,23995.0,54.99,55.02,54.98,55.0,23995.0
2015-07-13 13:50:00,54.99,55.01,54.91,54.91,36274.0,54.99,55.01,54.91,54.91,36274.0
2015-07-13 14:00:00,54.9,54.99,54.89,54.91,48071.0,54.9,54.99,54.89,54.91,48071.0
2015-07-13 14:10:00,54.93,55.06,54.9,55.03,30484.0,54.93,55.06,54.9,55.03,30484.0
2015-07-13 14:20:00,55.03,55.07,54.98,54.98,38480.0,55.03,55.07,54.98,54.98,38480.0
2015-07-13 14:30:00,55.0,55.12,54.98,55.11,13600.0,55.0,55.12,54.98,55.11,13600.0
2015-07-13 14:40:00,55.1,55.22,55.09,55.22,26211.0,55.1,55.22,55.09,55.22,26211.0
2015-07-13 14:50:00,55.2,55.28,55.19,55.28,39045.0,55.2,55.28,55.19,55.28,39045.0
2015-07-13 15:00:00,55.26,55.28,55.23,55.25,23523.0,55.26,55.28,55.23,55.25,23523.0
2015-07-13 15:10:00,55.25,55.38,55.24,55.36,56728.0,55.25,55.38,55.24,55.36,56728.0
2015-07-13 15:20:00,55.35,55.38,55.14,55.15,54126.0,55.35,55.38,55.14,55.15,54126.0
2015-07-13 15:30:00,55.15,55.26,55.14,55.25,43246.0,55.15,55.26,55.14,55.25,43246.0
2015-07-13 15:40:00,55.25,55.43,55.23,55.36,122558.0,55.25,55.43,55.23,55.36,122558.0
2015-07-13 15:50:00,55.4,55.43,55.24,55.25,115438.0,55.4,55.43,55.24,55.25,115438.0
2015-07-14 09:30:00,55.2,55.4,55.11,55.33,13861.0,55.2,55.4,55.11,55.33,13861.0
2015-07-14 09:40:00,55.32,55.53,55.15,55.53,48369.0,55.32,55.53,55.15,55.53,48369.0
2015-07-14 09:50:00,55.53,55.66,55.43,55.5,59042.0,55.53,55.66,55.43,55.5,59042.0
2015-07-14 10:00:00,55.47,55.47,55.1,55.1,9419.0,55.47,55.47,55.1,55.1,9419.0
2015-07-14 10:10:00,55.12,55.29,55.09,55.28,17468.0,55.12,55.29,55.09,55.28,17468.0
2015-07-14 10:20:00,55.3,55.36,54.94,54.94,52104.0,55.3,55.36,54.94,54.94,52104.0
2015-07-14 10:30:00,54.95,55.07,54.81,54.87,21487.0,54.95,55.07,54.81,54.87,21487.0
2015-07-14 10:40:00,54.87,54.94,54.75,54.78,35338.0,54.87,54.94,54.75,54.78,35338.0
2015-07-14 10:50:00,54.76,55.0,54.76,54.99,19611.0,54.76,55.0,54.76,54.99,19611.0
2015-07-14 11:00:00,55.0,55.08,54.96,54.97,20874.0,55.0,55.08,54.96,54.97,20874.0
2015-07-14 11:10:00,54.99,55.06,54.93,55.04,21203.0,54.99,55.06,54.93,55.04,21203.0
2015-07-14 11:20:00,55.05,55.05,54.93,54.98,16611.0,55.05,55.05,54.93,54.98,16611.0
2015-07-14 11:30:00,54.94,54.94,54.69,54.77,30075.0,54.94,54.94,54.69,54.77,30075.0
2015-07-14 11:40:00,54.79,54.9,54.76,54.85,11400.0,54.79,54.9,54.76,54.85,11400.0
2015-07-14 11:50:00,54.85,54.9,54.82,54.88,10750.0,54.85,54.9,54.82,54.88,10750.0
2015-07-14 12:00:00,54.88,54.93,54.78,54.84,10510.0,54.88,54.93,54.78,54.84,10510.0
2015-07-14 12:10:00,54.79,54.83,54.74,54.74,6182.0,54.79,54.83,54.74,54.74,6182.0
2015-07-14 12:20:00,54.75,54.75,54.63,54.69,8044.0,54.75,54.75,54.63,54.69,8044.0
2015-07-14 12:30:00,54.69,54.73,54.65,54.7,10151.0,54.69,54.73,54.65,54.7,10151.0
2015-07-14 12:40:00,54.7,54.79,54.59,54.73,38788.0,54.7,54.79,54.59,54.73,38788.0
2015-07-14 12:50:00,54.73,54.81,54.71,54.75,15108.0,54.73,54.81,54.71,54.75,15108.0
2015-07-14 13:00:00,54.76,54.81,54.73,54.8,9000.0,54.76,54.81,54.73,54.8,9000.0
2015-07-14 13:10:00,54.77,54.86,54.73,54.77,13537.0,54.77,54.86,54.73,54.77,13537.0
2015-07-14 13:20:00,54.75,54.87,54.73,54.78,16050.0,54.75,54.87,54.73,54.78,16050.0
2015-07-14 13:30:00,54.78,54.79,54.72,54.73,11072.0,54.78,54.79,54.72,54.73,11072.0
2015-07-14 13:40:00,54.71,54.82,54.68,54.79,13062.0,54.71,54.82,54.68,54.79,13062.0
2015-07-14 13:50:00,54.79,54.81,54.66,54.73,12270.0,54.79,54.81,54.66,54.73,12270.0
2015-07-14 14:00:00,54.71,54.74,54.67,54.71,7300.0,54.71,54.74,54.67,54.71,7300.0
2015-07-14 14:10:00,54.69,54.79,54.69,54.77,11375.0,54.69,54.79,54.69,54.77,11375.0
2015-07-14 14:20:00,54.76,54.81,54.73,54.8,17235.0,54.76,54.81,54.73,54.8,17235.0
2015-07-14 14:30:00,54.8,54.83,54.74,54.83,19915.0,54.8,54.83,54.74,54.83,19915.0
2015-07-14 14:40:00,54.83,54.88,54.81,54.82,10365.0,54.83,54.88,54.81,54.82,10365.0
2015-07-14 14:50:00,54.81,54.9,54.81,54.89,10100.0,54.81,54.9,54.81,54.89,10100.0
2015-07-14 15:00:00,54.88,55.0,54.88,54.99,14892.0,54.88,55.0,54.88,54.99,14892.0
2015-07-14 15:10:00,54.99,55.0,54.92,54.93,18558.0,54.99,55.0,54.92,54.93,18558.0
2015-07-14 15:20:00,54.92,54.98,54.9,54.95,32381.0,54.92,54.98,54.9,54.95,32381.0
2015-07-14 15:30:00,54.94,55.01,54.89,54.92,24060.0,54.94,55.01,54.89,54.92,24060.0
2015-07-14 15:40:00,54.91,55.0,54.88,55.0,76389.0,54.91,55.0,54.88,55.0,76389.0
2015-07-14 15:50:00,55.0,55.0,54.81,54.9,76097.0,55.0,55.0,54.81,54.9,76097.0
2015-07-15 09:30:00,54.93,54.93,54.63,54.63,3459.0,54.93,54.93,54.63,54.63,3459.0
2015-07-15 09:40:00,54.64,54.65,54.48,54.55,6573.0,54.64,54.65,54.48,54.55,6573.0
2015-07-15 09:50:00,54.55,54.85,54.5,54.81,26797.0,54.55,54.85,54.5,54.81,26797.0
2015-07-15 10:00:00,54.82,54.87,54.63,54.75,38062.0,54.82,54.87,54.63,54.75,38062.0
2015-07-15 10:10:00,54.72,54.81,54.67,54.79,5600.0,54.72,54.81,54.67,54.79,5600.0
2015-07-15 10:20:00,54.79,54.79,54.63,54.79,7700.0,54.79,54.79,54.63,54.79,7700.0
2015-07-15 10:30:00,54.79,54.83,54.73,54.79,8383.0,54.79,54.83,54.73,54.79,8383.0
2015-07-15 10:40:00,54.76,54.85,54.7,54.74,6158.0,54.76,54.85,54.7,54.74,6158.0
2015-07-15 10:50:00,54.78,55.05,54.76,54.94,15995.0,54.78,55.05,54.76,54.94,15995.0
2015-07-15 11:00:00,54.95,55.05,54.89,55.0,20592.0,54.95,55.05,54.89,55.0,20592.0
2015-07-15 11:10:00,55.0,55.06,54.96,55.04,24363.0,55.0,55.06,54.96,55.04,24363.0
2015-07-15 11:20:00,55.02,55.17,55.0,55.16,24644.0,55.02,55.17,55.0,55.16,24644.0
2015-07-15 11:30:00,55.14,55.46,55.12,55.43,70891.0,55.14,55.46,55.12,55.43,70891.0
2015-07-15 11:40:00,55.44,55.63,55.29,55.29,14962.0,55.44,55.63,55.29,55.29,14962.0
2015-07-15 11:50:00,55.3,55.44,55.25,55.34,14536.0,55.3,55.44,55.25,55.34,14536.0
2015-07-15 12:00:00,55.34,55.53,55.34,55.47,12900.0,55.34,55.53,55.34,55.47,12900.0
2015-07-15 12:10:00,55.48,55.48,55.25,55.38,10798.0,55.48,55.48,55.25,55.38,10798.0
2015-07-15 12:20:00,55.39,55.4,55.29,55.32,12200.0,55.39,55.4,55.29,55.32,12200.0
2015-07-15 12:30:00,55.3,55.34,55.23,55.34,9942.0,55.3,55.34,55.23,55.34,9942.0
2015-07-15 12:40:00,55.35,55.51,55.35,55.49,10657.0,55.35,55.51,55.35,55.49,10657.0
2015-07-15 12:50:00,55.47,55.58,55.41,55.58,34842.0,55.47,55.58,55.41,55.58,34842.0
2015-07-15 13:00:00,55.57,55.58,55.42,55.45,13385.0,55.57,55.58,55.42,55.45,13385.0
2015-07-15 13:10:00,55.41,55.62,55.38,55.56,30520.0,55.41,55.62,55.38,55.56,30520.0
2015-07-15 13:20:00,55.57,55.72,55.56,55.67,21342.0,55.57,55.72,55.56,55.67,21342.0
2015-07-15 13:30:00,55.66,55.71,55.55,55.7,17399.0,55.66,55.71,55.55,55.7,17399.0
2015-07-15 13:40:00,55.68,55.8,55.66,55.73,12626.0,55.68,55.8,55.66,55.73,12626.0
2015-07-15 13:50:00,55.71,55.73,55.58,55.68,17551.0,55.71,55.73,55.58,55.68,17551.0
2015-07-15 14:00:00,55.67,55.69,55.54,55.63,19147.0,55.67,55.69,55.54,55.63,19147.0
2015-07-15 14:10:00,55.63,55.68,55.51,55.66,20841.0,55.63,55.68,55.51,55.66,20841.0
2015-07-15 14:20:00,55.68,55.78,55.62,55.63,22762.0,55.68,55.78,55.62,55.63,22762.0
2015-07-15 14:30:00,55.64,55.68,55.33,55.46,80288.0,55.64,55.68,55.33,55.46,80288.0
2015-07-15 14:40:00,55.45,55.51,55.28,55.4,28524.0,55.45,55.51,55.28,55.4,28524.0
2015-07-15 14:50:00,55.4,55.48,55.38,55.41,27945.0,55.4,55.48,55.38,55.41,27945.0
2015-07-15 15:00:00,55.41,55.45,55.37,55.41,19701.0,55.41,55.45,55.37,55.41,19701.0
2015-07-15 15:10:00,55.42,55.5,55.41,55.5,21825.0,55.42,55.5,55.41,55.5,21825.0
2015-07-15 15:20:00,55.49,55.61,55.44,55.58,34213.0,55.49,55.61,55.44,55.58,34213.0
2015-07-15 15:30:00,55.58,55.62,55.52,55.61,35014.0,55.58,55.62,55.52,55.61,35014.0
2015-07-15 15:40:00,55.61,55.63,55.44,55.48,59963.0,55.61,55.63,55.44,55.48,59963.0
2015-07-15 15:50:00,55.48,55.52,55.43,55.47,97408.0,55.48,55.52,55.43,55.47,97408.0
2015-07-16 09:30:00,55.9,55.9,55.54,55.7,18401.0,55.9,55.9,55.54,55.7,18401.0
2015-07-16 09:40:00,55.65,55.78,55.51,55.65,13250.0,55.65,55.78,55.51,55.65,13250.0
2015-07-16 09:50:00,55.67,55.85,55.61,55.63,18770.0,55.67,55.85,55.61,55.63,18770.0
2015-07-16 10:00:00,55.68,55.84,55.65,55.84,26181.0,55.68,55.84,55.65,55.84,26181.0
2015-07-16 10:10:00,55.88,55.89,55.72,55.76,25696.0,55.88,55.89,55.72,55.76,25696.0
2015-07-16 10:20:00,55.77,55.95,55.76,55.88,27449.0,55.77,55.95,55.76,55.88,27449.0
2015-07-16 10:30:00,55.86,56.19,55.86,56.13,42577.0,55.86,56.19,55.86,56.13,42577.0
2015-07-16 10:40:00,56.14,56.31,56.12,56.24,19633.0,56.14,56.31,56.12,56.24,19633.0
2015-07-16 10:50:00,56.26,56.28,56.19,56.23,39233.0,56.26,56.28,56.19,56.23,39233.0
2015-07-16 11:00:00,56.25,56.28,56.18,56.28,14175.0,56.25,56.28,56.18,56.28,14175.0
2015-07-16 11:10:00,56.27,56.35,56.25,56.3,14437.0,56.27,56.35,56.25,56.3,14437.0
2015-07-16 11:20:00,56.31,56.38,56.27,56.34,13841.0,56.31,56.38,56.27,56.34,13841.0
2015-07-16 11:30:00,56.32,56.35,56.29,56.35,12050.0,56.32,56.35,56.29,56.35,12050.0
2015-07-16 11:40:00,56.35,56.35,56.29,56.31,7657.0,56.35,56.35,56.29,56.31,7657.0
2015-07-16 11:50:00,56.31,56.34,56.27,56.31,28297.0,56.31,56.34,56.27,56.31,28297.0
2015-07-16 12:00:00,56.31,56.32,56.26,56.26,18013.0,56.31,56.32,56.26,56.26,18013.0
2015-07-16 12:10:00,56.24,56.24,56.18,56.21,5317.0,56.24,56.24,56.18,56.21,5317.0
2015-07-16 12:20:00,56.21,56.31,56.21,56.26,11101.0,56.21,56.31,56.21,56.26,11101.0
2015-07-16 12:30:00,56.24,56.48,56.21,56.44,29476.0,56.24,56.48,56.21,56.44,29476.0
2015-07-16 12:40:00,56.44,56.6,56.44,56.53,22760.0,56.44,56.6,56.44,56.53,22760.0
2015-07-16 12:50:00,56.51,56.52,56.36,56.36,22864.0,56.51,56.52,56.36,56.36,22864.0
2015-07-16 13:00:00,56.4,56.46,56.3,56.39,42191.0,56.4,56.46,56.3,56.39,42191.0
2015-07-16 13:10:00,56.4,56.41,56.16,56.16,75368.0,56.4,56.41,56.16,56.16,75368.0
2015-07-16 13:20:00,56.18,56.29,56.12,56.2,29844.0,56.18,56.29,56.12,56.2,29844.0
2015-07-16 13:30:00,56.2,56.34,56.18,56.34,20998.0,56.2,56.34,56.18,56.34,20998.0
2015-07-16 13:40:00,56.35,56.49,56.35,56.45,37000.0,56.35,56.49,56.35,56.45,37000.0
2015-07-16 13:50:00,56.44,56.48,56.33,56.4,27163.0,56.44,56.48,56.33,56.4,27163.0
2015-07-16 14:00:00,56.4,56.52,56.35,56.48,29424.0,56.4,56.52,56.35,56.48,29424.0
2015-07-16 14:10:00,56.51,56.71,56.49,56.57,26604.0,56.51,56.71,56.49,56.57,26604.0
2015-07-16 14:20:00,56.57,56.57,56.47,56.5,39985.0,56.57,56.57,56.47,56.5,39985.0
2015-07-16 14:30:00,56.5,56.63,56.46,56.51,43428.0,56.5,56.63,56.46,56.51,43428.0
2015-07-16 14:40:00,56.51,56.54,56.47,56.52,41992.0,56.51,56.54,56.47,56.52,41992.0
2015-07-16 14:50:00,56.52,56.57,56.48,56.48,22311.0,56.52,56.57,56.48,56.48,22311.0
2015-07-16 15:00:00,56.46,56.48,56.34,56.34,26539.0,56.46,56.48,56.34,56.34,26539.0
2015-07-16 15:10:00,56.33,56.35,56.22,56.26,45136.0,56.33,56.35,56.22,56.26,45136.0
2015-07-16 15:20:00,56.25,56.43,56.18,56.3,44283.0,56.25,56.43,56.18,56.3,44283.0
2015-07-16 15:30:00,56.29,56.39,56.26,56.3,46958.0,56.29,56.39,56.26,56.3,46958.0
2015-07-16 15:40:00,56.3,56.35,56.3,56.33,46633.0,56.3,56.35,56.3,56.33,46633.0
2015-07-16 15:50:00,56.33,56.43,56.29,56.38,80383.0,56.33,56.43,56.29,56.38,80383.0
2015-07-17 09:30:00,56.53,56.84,56.22,56.52,34437.0,56.53,56.84,56.22,56.52,34437.0
2015-07-17 09:40:00,56.52,56.61,56.33,56.41,4800.0,56.52,56.61,56.33,56.41,4800.0
2015-07-17 09:50:00,56.38,56.56,56.38,56.56,6782.0,56.38,56.56,56.38,56.56,6782.0
2015-07-17 10:00:00,56.62,56.63,56.28,56.29,13006.0,56.62,56.63,56.28,56.29,13006.0
2015-07-17 10:10:00,56.28,56.31,56.15,56.2,15986.0,56.28,56.31,56.15,56.2,15986.0
2015-07-17 10:20:00,56.2,56.21,56.1,56.21,8487.0,56.2,56.21,56.1,56.21,8487.0
2015-07-17 10:30:00,56.23,56.31,56.14,56.25,6175.0,56.23,56.31,56.14,56.25,6175.0
2015-07-17 10:40:00,56.25,56.26,56.12,56.13,7926.0,56.25,56.26,56.12,56.13,7926.0
2015-07-17 10:50:00,56.12,56.23,56.06,56.22,11197.0,56.12,56.23,56.06,56.22,11197.0
2015-07-17 11:00:00,56.23,56.23,55.98,55.98,13959.0,56.23,56.23,55.98,55.98,13959.0
2015-07-17 11:10:00,55.96,55.96,55.75,55.86,33620.0,55.96,55.96,55.75,55.86,33620.0
2015-07-17 11:20:00,55.87,55.87,55.73,55.75,26484.0,55.87,55.87,55.73,55.75,26484.0
2015-07-17 11:30:00,55.73,55.83,55.72,55.82,14761.0,55.73,55.83,55.72,55.82,14761.0
2015-07-17 11:40:00,55.83,55.84,55.72,55.76,10767.0,55.83,55.84,55.72,55.76,10767.0
2015-07-17 11:50:00,55.76,55.77,55.56,55.57,15935.0,55.76,55.77,55.56,55.57,15935.0
2015-07-17 12:00:00,55.58,55.66,55.58,55.65,7100.0,55.58,55.66,55.58,55.65,7100.0
2015-07-17 12:10:00,55.65,55.65,55.57,55.57,6366.0,55.65,55.65,55.57,55.57,6366.0
2015-07-17 12:20:00,55.55,55.56,55.47,55.54,10585.0,55.55,55.56,55.47,55.54,10585.0
2015-07-17 12:30:00,55.52,55.7,55.47,55.65,9800.0,55.52,55.7,55.47,55.65,9800.0
2015-07-17 12:40:00,55.66,55.67,55.59,55.62,4614.0,55.66,55.67,55.59,55.62,4614.0
2015-07-17 12:50:00,55.62,55.73,55.61,55.68,10190.0,55.62,55.73,55.61,55.68,10190.0
2015-07-17 13:00:00,55.66,55.69,55.64,55.64,8851.0,55.66,55.69,55.64,55.64,8851.0
2015-07-17 13:10:00,55.61,55.65,55.61,55.63,1899.0,55.61,55.65,55.61,55.63,1899.0
2015-07-17 13:20:00,55.62,55.63,55.56,55.59,11461.0,55.62,55.63,55.56,55.59,11461.0
2015-07-17 13:30:00,55.59,55.62,55.53,55.59,5678.0,55.59,55.62,55.53,55.59,5678.0
2015-07-17 13:40:00,55.6,55.67,55.6,55.63,10083.0,55.6,55.67,55.6,55.63,10083.0
2015-07-17 13:50:00,55.64,55.65,55.55,55.58,4650.0,55.64,55.65,55.55,55.58,4650.0
2015-07-17 14:00:00,55.58,55.6,55.52,55.53,13779.0,55.58,55.6,55.52,55.53,13779.0
2015-07-17 14:10:00,55.52,55.58,55.49,55.56,14135.0,55.52,55.58,55.49,55.56,14135.0
2015-07-17 14:20:00,55.57,55.6,55.53,55.53,14913.0,55.57,55.6,55.53,55.53,14913.0
2015-07-17 14:30:00,55.53,55.57,55.47,55.53,15262.0,55.53,55.57,55.47,55.53,15262.0
2015-07-17 14:40:00,55.53,55.56,55.49,55.54,12450.0,55.53,55.56,55.49,55.54,12450.0
2015-07-17 14:50:00,55.54,55.56,55.52,55.55,6728.0,55.54,55.56,55.52,55.55,6728.0
2015-07-17 15:00:00,55.54,55.67,55.51,55.66,18039.0,55.54,55.67,55.51,55.66,18039.0
2015-07-17 15:10:00,55.66,55.82,55.66,55.82,21322.0,55.66,55.82,55.66,55.82,21322.0
2015-07-17 15:20:00,55.82,55.87,55.78,55.87,21826.0,55.82,55.87,55.78,55.87,21826.0
2015-07-17 15:30:00,55.86,55.87,55.8,55.85,31854.0,55.86,55.87,55.8,55.85,31854.0
2015-07-17 15:40:00,55.86,55.88,55.76,55.82,44435.0,55.86,55.88,55.76,55.82,44435.0
2015-07-17 15:50:00,55.83,55.85,55.8,55.84,90922.0,55.83,55.85,55.8,55.84,90922.0
2015-07-20 09:30:00,55.84,56.11,55.84,56.04,4881.0,55.84,56.11,55.84,56.04,4881.0
2015-07-20 09:40:00,56.01,56.07,55.84,56.04,59676.0,56.01,56.07,55.84,56.04,59676.0
2015-07-20 09:50:00,56.1,56.23,56.07,56.14,14634.0,56.1,56.23,56.07,56.14,14634.0
2015-07-20 10:00:00,56.11,56.25,56.05,56.18,15900.0,56.11,56.25,56.05,56.18,15900.0
2015-07-20 10:10:00,56.2,56.2,55.81,55.84,10700.0,56.2,56.2,55.81,55.84,10700.0
2015-07-20 10:20:00,55.84,55.86,55.72,55.76,67999.0,55.84,55.86,55.72,55.76,67999.0
2015-07-20 10:30:00,55.73,55.74,55.65,55.68,17801.0,55.73,55.74,55.65,55.68,17801.0
2015-07-20 10:40:00,55.67,55.7,55.58,55.59,12864.0,55.67,55.7,55.58,55.59,12864.0
2015-07-20 10:50:00,55.6,55.6,55.42,55.42,22265.0,55.6,55.6,55.42,55.42,22265.0
2015-07-20 11:00:00,55.42,55.51,55.42,55.48,33668.0,55.42,55.51,55.42,55.48,33668.0
2015-07-20 11:10:00,55.49,55.64,55.48,55.59,24884.0,55.49,55.64,55.48,55.59,24884.0
2015-07-20 11:20:00,55.6,55.7,55.57,55.65,12894.0,55.6,55.7,55.57,55.65,12894.0
2015-07-20 11:30:00,55.63,55.81,55.59,55.78,36749.0,55.63,55.81,55.59,55.78,36749.0
2015-07-20 11:40:00,55.81,55.81,55.72,55.79,9350.0,55.81,55.81,55.72,55.79,9350.0
2015-07-20 11:50:00,55.79,55.84,55.59,55.59,10680.0,55.79,55.84,55.59,55.59,10680.0
2015-07-20 12:00:00,55.6,55.7,55.56,55.7,34700.0,55.6,55.7,55.56,55.7,34700.0
2015-07-20 12:10:00,55.71,55.75,55.6,55.61,12850.0,55.71,55.75,55.6,55.61,12850.0
2015-07-20 12:20:00,55.61,55.68,55.56,55.67,19818.0,55.61,55.68,55.56,55.67,19818.0
2015-07-20 12:30:00,55.66,55.82,55.63,55.65,48848.0,55.66,55.82,55.63,55.65,48848.0
2015-07-20 12:40:00,55.63,55.72,55.56,55.63,19300.0,55.63,55.72,55.56,55.63,19300.0
2015-07-20 12:50:00,55.63,55.65,55.6,55.62,9099.0,55.63,55.65,55.6,55.62,9099.0
2015-07-20 13:00:00,55.63,55.73,55.63,55.71,8943.0,55.63,55.73,55.63,55.71,8943.0
2015-07-20 13:10:00,55.71,55.74,55.62,55.65,14222.0,55.71,55.74,55.62,55.65,14222.0
2015-07-20 13:20:00,55.67,55.72,55.61,55.62,31656.0,55.67,55.72,55.61,55.62,31656.0
2015-07-20 13:30:00,55.62,55.64,55.53,55.56,35461.0,55.62,55.64,55.53,55.56,35461.0
2015-07-20 13:40:00,55.57,55.62,55.51,55.54,10664.0,55.57,55.62,55.51,55.54,10664.0
2015-07-20 13:50:00,55.54,55.66,55.54,55.62,16102.0,55.54,55.66,55.54,55.62,16102.0
2015-07-20 14:00:00,55.62,55.71,55.59,55.7,17237.0,55.62,55.71,55.59,55.7,17237.0
2015-07-20 14:10:00,55.71,55.73,55.68,55.68,13073.0,55.71,55.73,55.68,55.68,13073.0
2015-07-20 14:20:00,55.68,55.86,55.68,55.81,11296.0,55.68,55.86,55.68,55.81,11296.0
2015-07-20 14:30:00,55.79,55.88,55.78,55.88,13613.0,55.79,55.88,55.78,55.88,13613.0
2015-07-20 14:40:00,55.87,56.03,55.87,56.0,34211.0,55.87,56.03,55.87,56.0,34211.0
2015-07-20 14:50:00,56.0,56.05,56.0,56.01,16049.0,56.0,56.05,56.0,56.01,16049.0
2015-07-20 15:00:00,56.0,56.01,55.78,55.78,46052.0,56.0,56.01,55.78,55.78,46052.0
2015-07-20 15:10:00,55.79,55.8,55.74,55.8,20866.0,55.79,55.8,55.74,55.8,20866.0
2015-07-20 15:20:00,55.79,55.83,55.76,55.82,17065.0,55.79,55.83,55.76,55.82,17065.0
2015-07-20 15:30:00,55.81,55.86,55.8,55.83,26943.0,55.81,55.86,55.8,55.83,26943.0
2015-07-20 15:40:00,55.82,55.83,55.63,55.66,54147.0,55.82,55.83,55.63,55.66,54147.0
2015-07-20 15:50:00,55.65,55.84,55.65,55.78,154880.0,55.65,55.84,55.65,55.78,154880.0
2015-07-21 09:30:00,55.6,56.0,55.53,55.59,15200.0,55.6,56.0,55.53,55.59,15200.0
2015-07-21 09:40:00,55.62,55.94,55.59,55.8,20354.0,55.62,55.94,55.59,55.8,20354.0
2015-07-21 09:50:00,55.8,55.89,55.62,55.71,13099.0,55.8,55.89,55.62,55.71,13099.0
2015-07-21 10:00:00,55.73,55.84,55.68,55.78,24688.0,55.73,55.84,55.68,55.78,24688.0
2015-07-21 10:10:00,55.77,55.85,55.68,55.72,117803.0,55.77,55.85,55.68,55.72,117803.0
2015-07-21 10:20:00,55.67,55.8,55.65,55.69,72788.0,55.67,55.8,55.65,55.69,72788.0
2015-07-21 10:30:00,55.68,55.71,55.65,55.66,24154.0,55.68,55.71,55.65,55.66,24154.0
2015-07-21 10:40:00,55.67,55.72,55.65,55.69,22453.0,55.67,55.72,55.65,55.69,22453.0
2015-07-21 10:50:00,55.68,55.68,55.3,55.34,16767.0,55.68,55.68,55.3,55.34,16767.0
2015-07-21 11:00:00,55.36,55.48,55.31,55.43,39536.0,55.36,55.48,55.31,55.43,39536.0
2015-07-21 11:10:00,55.43,55.43,55.29,55.29,10330.0,55.43,55.43,55.29,55.29,10330.0
2015-07-21 11:20:00,55.29,55.31,55.2,55.23,9042.0,55.29,55.31,55.2,55.23,9042.0
2015-07-21 11:30:00,55.2,55.26,55.18,55.24,10197.0,55.2,55.26,55.18,55.24,10197.0
2015-07-21 11:40:00,55.24,55.26,55.14,55.14,9728.0,55.24,55.26,55.14,55.14,9728.0
2015-07-21 11:50:00,55.12,55.19,55.09,55.18,7905.0,55.12,55.19,55.09,55.18,7905.0
2015-07-21 12:00:00,55.17,55.36,55.17,55.28,10803.0,55.17,55.36,55.17,55.28,10803.0
2015-07-21 12:10:00,55.29,55.35,55.23,55.3,109864.0,55.29,55.35,55.23,55.3,109864.0
2015-07-21 12:20:00,55.35,55.39,55.34,55.38,65437.0,55.35,55.39,55.34,55.38,65437.0
2015-07-21 12:30:00,55.38,55.39,55.28,55.38,13957.0,55.38,55.39,55.28,55.38,13957.0
2015-07-21 12:40:00,55.38,55.39,55.24,55.29,7446.0,55.38,55.39,55.24,55.29,7446.0
2015-07-21 12:50:00,55.29,55.29,55.22,55.26,13141.0,55.29,55.29,55.22,55.26,13141.0
2015-07-21 13:00:00,55.26,55.38,55.23,55.34,9350.0,55.26,55.38,55.23,55.34,9350.0
2015-07-21 13:10:00,55.32,55.38,55.29,55.37,6954.0,55.32,55.38,55.29,55.37,6954.0
2015-07-21 13:20:00,55.36,55.37,55.32,55.33,9270.0,55.36,55.37,55.32,55.33,9270.0
2015-07-21 13:30:00,55.34,55.36,55.27,55.3,12502.0,55.34,55.36,55.27,55.3,12502.0
2015-07-21 13:40:00,55.29,55.3,55.22,55.25,10670.0,55.29,55.3,55.22,55.25,10670.0
2015-07-21 13:50:00,55.25,55.32,55.23,55.3,12488.0,55.25,55.32,55.23,55.3,12488.0
2015-07-21 14:00:00,55.29,55.29,55.22,55.27,9483.0,55.29,55.29,55.22,55.27,9483.0
2015-07-21 14:10:00,55.26,55.37,55.21,55.33,20654.0,55.26,55.37,55.21,55.33,20654.0
2015-07-21 14:20:00,55.34,55.4,55.33,55.39,17178.0,55.34,55.4,55.33,55.39,17178.0
2015-07-21 14:30:00,55.4,55.4,55.37,55.39,22879.0,55.4,55.4,55.37,55.39,22879.0
2015-07-21 14:40:00,55.39,55.4,55.31,55.32,9801.0,55.39,55.4,55.31,55.32,9801.0
2015-07-21 14:50:00,55.3,55.39,55.27,55.37,21718.0,55.3,55.39,55.27,55.37,21718.0
2015-07-21 15:00:00,55.35,55.38,55.32,55.35,12560.0,55.35,55.38,55.32,55.35,12560.0
2015-07-21 15:10:00,55.34,55.35,55.25,55.29,19585.0,55.34,55.35,55.25,55.29,19585.0
2015-07-21 15:20:00,55.3,55.33,55.25,55.29,26087.0,55.3,55.33,55.25,55.29,26087.0
2015-07-21 15:30:00,55.29,55.36,55.27,55.27,24841.0,55.29,55.36,55.27,55.27,24841.0
2015-07-21 15:40:00,55.27,55.37,55.24,55.3,79748.0,55.27,55.37,55.24,55.3,79748.0
2015-07-21 15:50:00,55.3,55.3,55.11,55.2,111980.0,55.3,55.3,55.11,55.2,111980.0
2015-07-22 09:30:00,55.21,56.05,55.21,55.88,20353.0,55.21,56.05,55.21,55.88,20353.0
2015-07-22 09:40:00,55.9,56.09,55.89,55.98,5400.0,55.9,56.09,55.89,55.98,5400.0
2015-07-22 09:50:00,56.04,56.35,56.0,56.35,38945.0,56.04,56.35,56.0,56.35,38945.0
2015-07-22 10:00:00,56.28,56.43,56.15,56.15,31000.0,56.28,56.43,56.15,56.15,31000.0
2015-07-22 10:10:00,56.13,56.28,56.1,56.24,20488.0,56.13,56.28,56.1,56.24,20488.0
2015-07-22 10:20:00,56.24,56.28,55.97,55.97,16438.0,56.24,56.28,55.97,55.97,16438.0
2015-07-22 10:30:00,55.97,56.01,55.84,55.97,10624.0,55.97,56.01,55.84,55.97,10624.0
2015-07-22 10:40:00,55.98,56.16,55.94,56.15,20206.0,55.98,56.16,55.94,56.15,20206.0
2015-07-22 10:50:00,56.14,56.2,56.05,56.17,20388.0,56.14,56.2,56.05,56.17,20388.0
2015-07-22 11:00:00,56.21,56.21,56.06,56.16,18549.0,56.21,56.21,56.06,56.16,18549.0
2015-07-22 11:10:00,56.15,56.18,56.01,56.04,19898.0,56.15,56.18,56.01,56.04,19898.0
2015-07-22 11:20:00,56.05,56.21,56.05,56.11,14099.0,56.05,56.21,56.05,56.11,14099.0
2015-07-22 11:30:00,56.11,56.17,56.06,56.08,16050.0,56.11,56.17,56.06,56.08,16050.0
2015-07-22 11:40:00,56.09,56.3,56.08,56.27,11225.0,56.09,56.3,56.08,56.27,11225.0
2015-07-22 11:50:00,56.27,56.36,56.26,56.34,9482.0,56.27,56.36,56.26,56.34,9482.0
2015-07-22 12:00:00,56.38,56.47,56.38,56.43,7400.0,56.38,56.47,56.38,56.43,7400.0
2015-07-22 12:10:00,56.43,56.52,56.4,56.4,7492.0,56.43,56.52,56.4,56.4,7492.0
2015-07-22 12:20:00,56.44,56.53,56.41,56.44,50639.0,56.44,56.53,56.41,56.44,50639.0
2015-07-22 12:30:00,56.4,56.54,56.4,56.53,9075.0,56.4,56.54,56.4,56.53,9075.0
2015-07-22 12:40:00,56.55,56.57,56.43,56.45,7075.0,56.55,56.57,56.43,56.45,7075.0
2015-07-22 12:50:00,56.45,56.51,56.44,56.47,5500.0,56.45,56.51,56.44,56.47,5500.0
2015-07-22 13:00:00,56.44,56.51,56.44,56.46,13700.0,56.44,56.51,56.44,56.46,13700.0
2015-07-22 13:10:00,56.46,56.46,56.37,56.46,25920.0,56.46,56.46,56.37,56.46,25920.0
2015-07-22 13:20:00,56.46,56.53,56.43,56.53,50787.0,56.46,56.53,56.43,56.53,50787.0
2015-07-22 13:30:00,56.55,56.91,56.53,56.91,26324.0,56.55,56.91,56.53,56.91,26324.0
2015-07-22 13:40:00,56.92,56.99,56.89,56.9,18763.0,56.92,56.99,56.89,56.9,18763.0
2015-07-22 13:50:00,56.89,56.96,56.78,56.78,10230.0,56.89,56.96,56.78,56.78,10230.0
2015-07-22 14:00:00,56.75,56.77,56.63,56.67,40615.0,56.75,56.77,56.63,56.67,40615.0
2015-07-22 14:10:00,56.66,56.76,56.63,56.75,38434.0,56.66,56.76,56.63,56.75,38434.0
2015-07-22 14:20:00,56.75,56.86,56.74,56.8,11032.0,56.75,56.86,56.74,56.8,11032.0
2015-07-22 14:30:00,56.81,56.84,56.8,56.83,21171.0,56.81,56.84,56.8,56.83,21171.0
2015-07-22 14:40:00,56.82,56.86,56.73,56.85,39635.0,56.82,56.86,56.73,56.85,39635.0
2015-07-22 14:50:00,56.85,56.91,56.81,56.87,11434.0,56.85,56.91,56.81,56.87,11434.0
2015-07-22 15:00:00,56.87,56.93,56.84,56.89,10611.0,56.87,56.93,56.84,56.89,10611.0
2015-07-22 15:10:00,56.89,56.92,56.75,56.75,22105.0,56.89,56.92,56.75,56.75,22105.0
2015-07-22 15:20:00,56.75,56.77,56.7,56.72,31432.0,56.75,56.77,56.7,56.72,31432.0
2015-07-22 15:30:00,56.7,56.73,56.68,56.7,30249.0,56.7,56.73,56.68,56.7,30249.0
2015-07-22 15:40:00,56.66,56.77,56.64,56.76,29352.0,56.66,56.77,56.64,56.76,29352.0
2015-07-22 15:50:00,56.75,56.76,56.71,56.75,74394.0,56.75,56.76,56.71,56.75,74394.0
2015-07-23 09:30:00,56.84,56.89,56.56,56.58,6682.0,56.84,56.89,56.56,56.58,6682.0
2015-07-23 09:40:00,56.57,56.58,56.4,56.4,12286.0,56.57,56.58,56.4,56.4,12286.0
2015-07-23 09:50:00,56.4,56.42,56.1,56.2,11364.0,56.4,56.42,56.1,56.2,11364.0
2015-07-23 10:00:00,56.21,56.37,56.21,56.25,9133.0,56.21,56.37,56.21,56.25,9133.0
2015-07-23 10:10:00,56.27,56.29,56.18,56.23,14168.0,56.27,56.29,56.18,56.23,14168.0
2015-07-23 10:20:00,56.23,56.28,56.19,56.26,23127.0,56.23,56.28,56.19,56.26,23127.0
2015-07-23 10:30:00,56.24,56.29,56.16,56.2,16088.0,56.24,56.29,56.16,56.2,16088.0
2015-07-23 10:40:00,56.17,56.33,56.16,56.31,18167.0,56.17,56.33,56.16,56.31,18167.0
2015-07-23 10:50:00,56.28,56.28,55.97,55.97,18800.0,56.28,56.28,55.97,55.97,18800.0
2015-07-23 11:00:00,56.01,56.34,56.0,56.05,43903.0,56.01,56.34,56.0,56.05,43903.0
2015-07-23 11:10:00,56.03,56.09,55.77,55.83,37421.0,56.03,56.09,55.77,55.83,37421.0
2015-07-23 11:20:00,55.8,55.88,55.74,55.82,19815.0,55.8,55.88,55.74,55.82,19815.0
2015-07-23 11:30:00,55.79,55.84,55.71,55.75,14375.0,55.79,55.84,55.71,55.75,14375.0
2015-07-23 11:40:00,55.78,56.0,55.78,55.95,13379.0,55.78,56.0,55.78,55.95,13379.0
2015-07-23 11:50:00,55.96,55.97,55.87,55.92,11787.0,55.96,55.97,55.87,55.92,11787.0
2015-07-23 12:00:00,55.93,56.0,55.82,55.84,8152.0,55.93,56.0,55.82,55.84,8152.0
2015-07-23 12:10:00,55.85,55.86,55.65,55.65,11934.0,55.85,55.86,55.65,55.65,11934.0
2015-07-23 12:20:00,55.62,55.68,55.52,55.68,12784.0,55.62,55.68,55.52,55.68,12784.0
2015-07-23 12:30:00,55.69,55.84,55.66,55.8,14100.0,55.69,55.84,55.66,55.8,14100.0
2015-07-23 12:40:00,55.84,55.86,55.66,55.68,12925.0,55.84,55.86,55.66,55.68,12925.0
2015-07-23 12:50:00,55.68,55.85,55.68,55.85,5207.0,55.68,55.85,55.68,55.85,5207.0
2015-07-23 13:00:00,55.81,55.81,55.73,55.76,5053.0,55.81,55.81,55.73,55.76,5053.0
2015-07-23 13:10:00,55.79,55.92,55.71,55.86,8308.0,55.79,55.92,55.71,55.86,8308.0
2015-07-23 13:20:00,55.86,55.86,55.7,55.76,6106.0,55.86,55.86,55.7,55.76,6106.0
2015-07-23 13:30:00,55.78,55.82,55.7,55.72,8870.0,55.78,55.82,55.7,55.72,8870.0
2015-07-23 13:40:00,55.72,55.85,55.67,55.85,8297.0,55.72,55.85,55.67,55.85,8297.0
2015-07-23 13:50:00,55.84,55.9,55.77,55.85,6650.0,55.84,55.9,55.77,55.85,6650.0
2015-07-23 14:00:00,55.83,55.83,55.71,55.74,6001.0,55.83,55.83,55.71,55.74,6001.0
2015-07-23 14:10:00,55.74,55.78,55.6,55.75,23403.0,55.74,55.78,55.6,55.75,23403.0
2015-07-23 14:20:00,55.76,55.78,55.63,55.68,13050.0,55.76,55.78,55.63,55.68,13050.0
2015-07-23 14:30:00,55.67,55.69,55.57,55.66,11809.0,55.67,55.69,55.57,55.66,11809.0
2015-07-23 14:40:00,55.66,55.67,55.51,55.55,14802.0,55.66,55.67,55.51,55.55,14802.0
2015-07-23 14:50:00,55.56,55.56,55.4,55.49,15568.0,55.56,55.56,55.4,55.49,15568.0
2015-07-23 15:00:00,55.48,55.53,55.45,55.49,17902.0,55.48,55.53,55.45,55.49,17902.0
2015-07-23 15:10:00,55.5,55.5,55.15,55.16,54676.0,55.5,55.5,55.15,55.16,54676.0
2015-07-23 15:20:00,55.17,55.36,55.15,55.36,22303.0,55.17,55.36,55.15,55.36,22303.0
2015-07-23 15:30:00,55.36,55.42,55.32,55.41,25819.0,55.36,55.42,55.32,55.41,25819.0
2015-07-23 15:40:00,55.41,55.45,55.13,55.21,86703.0,55.41,55.45,55.13,55.21,86703.0
2015-07-23 15:50:00,55.22,55.23,54.99,55.1,173235.0,55.22,55.23,54.99,55.1,173235.0
2015-07-24 09:30:00,55.24,55.25,54.93,55.25,10340.0,55.24,55.25,54.93,55.25,10340.0
2015-07-24 09:40:00,55.28,55.68,55.28,55.54,15333.0,55.28,55.68,55.28,55.54,15333.0
2015-07-24 09:50:00,55.56,55.7,55.54,55.67,5243.0,55.56,55.7,55.54,55.67,5243.0
2015-07-24 10:00:00,55.68,55.68,55.38,55.48,25418.0,55.68,55.68,55.38,55.48,25418.0
2015-07-24 10:10:00,55.48,55.48,55.12,55.17,13724.0,55.48,55.48,55.12,55.17,13724.0
2015-07-24 10:20:00,55.2,55.2,55.04,55.12,7895.0,55.2,55.2,55.04,55.12,7895.0
2015-07-24 10:30:00,55.08,55.21,55.04,55.17,9009.0,55.08,55.21,55.04,55.17,9009.0
2015-07-24 10:40:00,55.17,55.29,55.13,55.23,10977.0,55.17,55.29,55.13,55.23,10977.0
2015-07-24 10:50:00,55.26,55.26,55.11,55.13,50400.0,55.26,55.26,55.11,55.13,50400.0
2015-07-24 11:00:00,55.16,55.39,55.15,55.3,12115.0,55.16,55.39,55.15,55.3,12115.0
2015-07-24 11:10:00,55.26,55.26,55.09,55.14,15294.0,55.26,55.26,55.09,55.14,15294.0
2015-07-24 11:20:00,55.18,55.21,55.02,55.08,20057.0,55.18,55.21,55.02,55.08,20057.0
2015-07-24 11:30:00,55.09,55.1,54.99,55.03,15449.0,55.09,55.1,54.99,55.03,15449.0
2015-07-24 11:40:00,55.04,55.13,55.0,55.04,9140.0,55.04,55.13,55.0,55.04,9140.0
2015-07-24 11:50:00,55.04,55.06,54.86,54.95,10371.0,55.04,55.06,54.86,54.95,10371.0
2015-07-24 12:00:00,54.95,55.07,54.94,55.06,7932.0,54.95,55.07,54.94,55.06,7932.0
2015-07-24 12:10:00,55.07,55.1,54.98,55.03,8250.0,55.07,55.1,54.98,55.03,8250.0
2015-07-24 12:20:00,55.04,55.08,54.91,54.93,17197.0,55.04,55.08,54.91,54.93,17197.0
2015-07-24 12:30:00,54.93,54.98,54.86,54.88,9854.0,54.93,54.98,54.86,54.88,9854.0
2015-07-24 12:40:00,54.88,55.02,54.87,54.91,12979.0,54.88,55.02,54.87,54.91,12979.0
2015-07-24 12:50:00,54.91,54.93,54.75,54.83,12144.0,54.91,54.93,54.75,54.83,12144.0
2015-07-24 13:00:00,54.81,54.94,54.8,54.9,17231.0,54.81,54.94,54.8,54.9,17231.0
2015-07-24 13:10:00,54.92,54.96,54.8,54.87,20296.0,54.92,54.96,54.8,54.87,20296.0
2015-07-24 13:20:00,54.87,54.9,54.81,54.85,24090.0,54.87,54.9,54.81,54.85,24090.0
2015-07-24 13:30:00,54.85,54.85,54.71,54.71,13574.0,54.85,54.85,54.71,54.71,13574.0
2015-07-24 13:40:00,54.72,54.75,54.35,54.37,50278.0,54.72,54.75,54.35,54.37,50278.0
2015-07-24 13:50:00,54.37,54.61,54.37,54.54,28894.0,54.37,54.61,54.37,54.54,28894.0
2015-07-24 14:00:00,54.58,54.73,54.58,54.66,29212.0,54.58,54.73,54.58,54.66,29212.0
2015-07-24 14:10:00,54.66,54.67,54.42,54.45,13632.0,54.66,54.67,54.42,54.45,13632.0
2015-07-24 14:20:00,54.43,54.54,54.35,54.54,12884.0,54.43,54.54,54.35,54.54,12884.0
2015-07-24 14:30:00,54.54,54.58,54.48,54.52,18595.0,54.54,54.58,54.48,54.52,18595.0
2015-07-24 14:40:00,54.51,54.61,54.47,54.58,13290.0,54.51,54.61,54.47,54.58,13290.0
2015-07-24 14:50:00,54.55,54.67,54.46,54.67,13467.0,54.55,54.67,54.46,54.67,13467.0
2015-07-24 15:00:00,54.67,54.72,54.56,54.62,20552.0,54.67,54.72,54.56,54.62,20552.0
2015-07-24 15:10:00,54.61,54.61,54.5,54.57,22555.0,54.61,54.61,54.5,54.57,22555.0
2015-07-24 15:20:00,54.58,54.7,54.56,54.6,24536.0,54.58,54.7,54.56,54.6,24536.0
2015-07-24 15:30:00,54.6,54.64,54.52,54.52,32055.0,54.6,54.64,54.52,54.52,32055.0
2015-07-24 15:40:00,54.52,54.63,54.5,54.62,45209.0,54.52,54.63,54.5,54.62,45209.0
2015-07-24 15:50:00,54.63,54.64,54.46,54.49,88340.0,54.63,54.64,54.46,54.49,88340.0
2015-07-27 09:30:00,54.35,54.48,54.07,54.2,15967.0,54.35,54.48,54.07,54.2,15967.0
2015-07-27 09:40:00,54.2,54.4,54.15,54.32,20797.0,54.2,54.4,54.15,54.32,20797.0
2015-07-27 09:50:00,54.34,54.59,54.32,54.58,9292.0,54.34,54.59,54.32,54.58,9292.0
2015-07-27 10:00:00,54.58,54.63,54.34,54.37,32208.0,54.58,54.63,54.34,54.37,32208.0
2015-07-27 10:10:00,54.4,54.45,54.17,54.34,32845.0,54.4,54.45,54.17,54.34,32845.0
2015-07-27 10:20:00,54.32,54.42,54.25,54.42,13491.0,54.32,54.42,54.25,54.42,13491.0
2015-07-27 10:30:00,54.41,54.66,54.4,54.66,12400.0,54.41,54.66,54.4,54.66,12400.0
2015-07-27 10:40:00,54.69,54.74,54.46,54.5,7247.0,54.69,54.74,54.46,54.5,7247.0
2015-07-27 10:50:00,54.45,54.6,54.4,54.52,10972.0,54.45,54.6,54.4,54.52,10972.0
2015-07-27 11:00:00,54.52,54.54,54.42,54.48,12923.0,54.52,54.54,54.42,54.48,12923.0
2015-07-27 11:10:00,54.4,54.42,54.12,54.12,7018.0,54.4,54.42,54.12,54.12,7018.0
2015-07-27 11:20:00,54.17,54.26,54.09,54.21,11844.0,54.17,54.26,54.09,54.21,11844.0
2015-07-27 11:30:00,54.21,54.4,54.2,54.33,10734.0,54.21,54.4,54.2,54.33,10734.0
2015-07-27 11:40:00,54.33,54.42,54.31,54.38,14281.0,54.33,54.42,54.31,54.38,14281.0
2015-07-27 11:50:00,54.38,54.46,54.29,54.44,4700.0,54.38,54.46,54.29,54.44,4700.0
2015-07-27 12:00:00,54.43,54.5,54.41,54.41,9000.0,54.43,54.5,54.41,54.41,9000.0
2015-07-27 12:10:00,54.43,54.43,54.34,54.37,2730.0,54.43,54.43,54.34,54.37,2730.0
2015-07-27 12:20:00,54.38,54.39,54.23,54.24,16173.0,54.38,54.39,54.23,54.24,16173.0
2015-07-27 12:30:00,54.26,54.34,54.25,54.31,8220.0,54.26,54.34,54.25,54.31,8220.0
2015-07-27 12:40:00,54.3,54.32,54.19,54.19,16599.0,54.3,54.32,54.19,54.19,16599.0
2015-07-27 12:50:00,54.21,54.23,54.07,54.12,5402.0,54.21,54.23,54.07,54.12,5402.0
2015-07-27 13:00:00,54.12,54.19,54.07,54.15,10401.0,54.12,54.19,54.07,54.15,10401.0
2015-07-27 13:10:00,54.15,54.17,54.1,54.14,17455.0,54.15,54.17,54.1,54.14,17455.0
2015-07-27 13:20:00,54.13,54.13,53.94,54.02,32663.0,54.13,54.13,53.94,54.02,32663.0
2015-07-27 13:30:00,54.01,54.07,53.99,54.03,13612.0,54.01,54.07,53.99,54.03,13612.0
2015-07-27 13:40:00,54.04,54.08,54.0,54.03,12753.0,54.04,54.08,54.0,54.03,12753.0
2015-07-27 13:50:00,54.04,54.08,54.03,54.05,10961.0,54.04,54.08,54.03,54.05,10961.0
2015-07-27 14:00:00,54.05,54.2,54.04,54.13,14255.0,54.05,54.2,54.04,54.13,14255.0
2015-07-27 14:10:00,54.12,54.15,54.1,54.14,12764.0,54.12,54.15,54.1,54.14,12764.0
2015-07-27 14:20:00,54.14,54.14,54.08,54.11,13738.0,54.14,54.14,54.08,54.11,13738.0
2015-07-27 14:30:00,54.12,54.25,54.12,54.24,24158.0,54.12,54.25,54.12,54.24,24158.0
2015-07-27 14:40:00,54.23,54.35,54.21,54.34,41660.0,54.23,54.35,54.21,54.34,41660.0
2015-07-27 14:50:00,54.36,54.37,54.25,54.25,16258.0,54.36,54.37,54.25,54.25,16258.0
2015-07-27 15:00:00,54.24,54.26,54.15,54.18,16281.0,54.24,54.26,54.15,54.18,16281.0
2015-07-27 15:10:00,54.2,54.25,54.17,54.25,25653.0,54.2,54.25,54.17,54.25,25653.0
2015-07-27 15:20:00,54.26,54.33,54.24,54.3,22013.0,54.26,54.33,54.24,54.3,22013.0
2015-07-27 15:30:00,54.3,54.32,54.28,54.3,30334.0,54.3,54.32,54.28,54.3,30334.0
2015-07-27 15:40:00,54.3,54.34,54.2,54.27,48038.0,54.3,54.34,54.2,54.27,48038.0
2015-07-27 15:50:00,54.27,54.47,54.27,54.45,65620.0,54.27,54.47,54.27,54.45,65620.0
2015-07-28 09:30:00,54.77,54.77,53.86,53.96,10008.0,54.77,54.77,53.86,53.96,10008.0
2015-07-28 09:40:00,53.93,54.12,53.57,53.62,15243.0,53.93,54.12,53.57,53.62,15243.0
2015-07-28 09:50:00,53.57,53.85,53.38,53.85,39057.0,53.57,53.85,53.38,53.85,39057.0
2015-07-28 10:00:00,53.87,53.93,53.78,53.91,20241.0,53.87,53.93,53.78,53.91,20241.0
2015-07-28 10:10:00,53.95,54.06,53.8,53.85,13109.0,53.95,54.06,53.8,53.85,13109.0
2015-07-28 10:20:00,53.8,53.86,53.59,53.63,8275.0,53.8,53.86,53.59,53.63,8275.0
2015-07-28 10:30:00,53.59,53.64,53.49,53.54,18637.0,53.59,53.64,53.49,53.54,18637.0
2015-07-28 10:40:00,53.57,53.8,53.57,53.77,10950.0,53.57,53.8,53.57,53.77,10950.0
2015-07-28 10:50:00,53.74,53.92,53.67,53.92,42991.0,53.74,53.92,53.67,53.92,42991.0
2015-07-28 11:00:00,53.93,54.19,53.92,54.16,14940.0,53.93,54.19,53.92,54.16,14940.0
2015-07-28 11:10:00,54.16,54.44,54.11,54.22,20596.0,54.16,54.44,54.11,54.22,20596.0
2015-07-28 11:20:00,54.24,54.27,54.03,54.04,7256.0,54.24,54.27,54.03,54.04,7256.0
2015-07-28 11:30:00,54.08,54.23,54.08,54.16,17543.0,54.08,54.23,54.08,54.16,17543.0
2015-07-28 11:40:00,54.16,54.23,54.13,54.23,7800.0,54.16,54.23,54.13,54.23,7800.0
2015-07-28 11:50:00,54.23,54.33,54.06,54.3,13300.0,54.23,54.33,54.06,54.3,13300.0
2015-07-28 12:00:00,54.31,54.37,54.22,54.29,9375.0,54.31,54.37,54.22,54.29,9375.0
2015-07-28 12:10:00,54.27,54.35,54.24,54.35,5038.0,54.27,54.35,54.24,54.35,5038.0
2015-07-28 12:20:00,54.38,54.53,54.37,54.53,9604.0,54.38,54.53,54.37,54.53,9604.0
2015-07-28 12:30:00,54.51,54.51,54.37,54.48,5123.0,54.51,54.51,54.37,54.48,5123.0
2015-07-28 12:40:00,54.46,54.5,54.35,54.5,8487.0,54.46,54.5,54.35,54.5,8487.0
2015-07-28 12:50:00,54.5,54.6,54.46,54.5,6577.0,54.5,54.6,54.46,54.5,6577.0
2015-07-28 13:00:00,54.45,54.54,54.42,54.48,4626.0,54.45,54.54,54.42,54.48,4626.0
2015-07-28 13:10:00,54.52,54.58,54.48,54.53,6400.0,54.52,54.58,54.48,54.53,6400.0
2015-07-28 13:20:00,54.54,54.7,54.53,54.67,11427.0,54.54,54.7,54.53,54.67,11427.0
2015-07-28 13:30:00,54.67,54.73,54.62,54.65,13206.0,54.67,54.73,54.62,54.65,13206.0
2015-07-28 13:40:00,54.66,54.72,54.58,54.62,10467.0,54.66,54.72,54.58,54.62,10467.0
2015-07-28 13:50:00,54.64,54.64,54.52,54.56,7700.0,54.64,54.64,54.52,54.56,7700.0
2015-07-28 14:00:00,54.58,54.67,54.54,54.6,12400.0,54.58,54.67,54.54,54.6,12400.0
2015-07-28 14:10:00,54.59,54.62,54.54,54.59,9950.0,54.59,54.62,54.54,54.59,9950.0
2015-07-28 14:20:00,54.57,54.65,54.57,54.62,9728.0,54.57,54.65,54.57,54.62,9728.0
2015-07-28 14:30:00,54.59,54.68,54.54,54.6,15104.0,54.59,54.68,54.54,54.6,15104.0
2015-07-28 14:40:00,54.6,54.69,54.55,54.6,21778.0,54.6,54.69,54.55,54.6,21778.0
2015-07-28 14:50:00,54.62,54.67,54.59,54.64,6707.0,54.62,54.67,54.59,54.64,6707.0
2015-07-28 15:00:00,54.67,54.67,54.51,54.51,15456.0,54.67,54.67,54.51,54.51,15456.0
2015-07-28 15:10:00,54.51,54.52,54.4,54.47,8588.0,54.51,54.52,54.4,54.47,8588.0
2015-07-28 15:20:00,54.46,54.47,54.35,54.39,11683.0,54.46,54.47,54.35,54.39,11683.0
2015-07-28 15:30:00,54.38,54.5,54.36,54.48,11736.0,54.38,54.5,54.36,54.48,11736.0
2015-07-28 15:40:00,54.48,54.55,54.39,54.39,30596.0,54.48,54.55,54.39,54.39,30596.0
2015-07-28 15:50:00,54.38,54.47,54.36,54.41,37601.0,54.38,54.47,54.36,54.41,37601.0
2015-07-29 09:30:00,54.46,54.6,54.32,54.5,12113.0,54.46,54.6,54.32,54.5,12113.0
2015-07-29 09:40:00,54.51,54.69,54.46,54.69,14372.0,54.51,54.69,54.46,54.69,14372.0
2015-07-29 09:50:00,54.66,55.07,54.61,54.99,31315.0,54.66,55.07,54.61,54.99,31315.0
2015-07-29 10:00:00,54.99,55.19,54.92,55.09,28178.0,54.99,55.19,54.92,55.09,28178.0
2015-07-29 10:10:00,55.08,55.12,54.99,55.04,30786.0,55.08,55.12,54.99,55.04,30786.0
2015-07-29 10:20:00,55.04,55.21,55.03,55.21,43417.0,55.04,55.21,55.03,55.21,43417.0
2015-07-29 10:30:00,55.19,55.25,55.11,55.12,36420.0,55.19,55.25,55.11,55.12,36420.0
2015-07-29 10:40:00,55.18,55.3,55.16,55.17,15900.0,55.18,55.3,55.16,55.17,15900.0
2015-07-29 10:50:00,55.2,55.28,55.18,55.25,14497.0,55.2,55.28,55.18,55.25,14497.0
2015-07-29 11:00:00,55.24,55.3,55.16,55.16,15651.0,55.24,55.3,55.16,55.16,15651.0
2015-07-29 11:10:00,55.17,55.24,55.12,55.18,17203.0,55.17,55.24,55.12,55.18,17203.0
2015-07-29 11:20:00,55.19,55.22,55.01,55.05,15082.0,55.19,55.22,55.01,55.05,15082.0
2015-07-29 11:30:00,55.02,55.17,55.01,55.1,10250.0,55.02,55.17,55.01,55.1,10250.0
2015-07-29 11:40:00,55.14,55.2,55.12,55.17,7615.0,55.14,55.2,55.12,55.17,7615.0
2015-07-29 11:50:00,55.17,55.19,55.07,55.17,9044.0,55.17,55.19,55.07,55.17,9044.0
2015-07-29 12:00:00,55.18,55.19,55.1,55.15,11250.0,55.18,55.19,55.1,55.15,11250.0
2015-07-29 12:10:00,55.17,55.26,55.15,55.21,8700.0,55.17,55.26,55.15,55.21,8700.0
2015-07-29 12:20:00,55.21,55.28,55.21,55.25,8226.0,55.21,55.28,55.21,55.25,8226.0
2015-07-29 12:30:00,55.27,55.28,55.21,55.25,6425.0,55.27,55.28,55.21,55.25,6425.0
2015-07-29 12:40:00,55.26,55.31,55.25,55.28,15358.0,55.26,55.31,55.25,55.28,15358.0
2015-07-29 12:50:00,55.28,55.31,55.19,55.23,11264.0,55.28,55.31,55.19,55.23,11264.0
2015-07-29 13:00:00,55.22,55.27,55.19,55.23,21122.0,55.22,55.27,55.19,55.23,21122.0
2015-07-29 13:10:00,55.22,55.25,55.17,55.18,19277.0,55.22,55.25,55.17,55.18,19277.0
2015-07-29 13:20:00,55.18,55.19,55.13,55.19,15693.0,55.18,55.19,55.13,55.19,15693.0
2015-07-29 13:30:00,55.17,55.33,55.17,55.31,23020.0,55.17,55.33,55.17,55.31,23020.0
2015-07-29 13:40:00,55.33,55.34,55.29,55.34,15682.0,55.33,55.34,55.29,55.34,15682.0
2015-07-29 13:50:00,55.35,55.49,55.33,55.45,30150.0,55.35,55.49,55.33,55.45,30150.0
2015-07-29 14:00:00,55.45,55.61,55.39,55.46,31894.0,55.45,55.61,55.39,55.46,31894.0
2015-07-29 14:10:00,55.46,55.6,55.42,55.45,21329.0,55.46,55.6,55.42,55.45,21329.0
2015-07-29 14:20:00,55.48,55.52,55.32,55.43,15811.0,55.48,55.52,55.32,55.43,15811.0
2015-07-29 14:30:00,55.43,55.48,55.31,55.33,21390.0,55.43,55.48,55.31,55.33,21390.0
2015-07-29 14:40:00,55.33,55.38,55.25,55.32,19927.0,55.33,55.38,55.25,55.32,19927.0
2015-07-29 14:50:00,55.3,55.35,55.28,55.32,18598.0,55.3,55.35,55.28,55.32,18598.0
2015-07-29 15:00:00,55.31,55.33,55.28,55.29,15509.0,55.31,55.33,55.28,55.29,15509.0
2015-07-29 15:10:00,55.3,55.38,55.27,55.27,18082.0,55.3,55.38,55.27,55.27,18082.0
2015-07-29 15:20:00,55.29,55.45,55.29,55.44,20866.0,55.29,55.45,55.29,55.44,20866.0
2015-07-29 15:30:00,55.44,55.52,55.38,55.51,22868.0,55.44,55.52,55.38,55.51,22868.0
2015-07-29 15:40:00,55.52,55.68,55.46,55.48,48996.0,55.52,55.68,55.46,55.48,48996.0
2015-07-29 15:50:00,55.48,55.57,55.42,55.5,68799.0,55.48,55.57,55.42,55.5,68799.0
2015-07-30 09:30:00,55.42,55.42,55.2,55.26,16754.0,55.42,55.42,55.2,55.26,16754.0
2015-07-30 09:40:00,55.21,55.21,54.82,54.96,6400.0,55.21,55.21,54.82,54.96,6400.0
2015-07-30 09:50:00,54.93,55.03,54.82,54.82,7477.0,54.93,55.03,54.82,54.82,7477.0
2015-07-30 10:00:00,54.77,54.85,54.7,54.72,14900.0,54.77,54.85,54.7,54.72,14900.0
2015-07-30 10:10:00,54.68,54.68,54.5,54.55,12602.0,54.68,54.68,54.5,54.55,12602.0
2015-07-30 10:20:00,54.55,54.68,54.52,54.67,17799.0,54.55,54.68,54.52,54.67,17799.0
2015-07-30 10:30:00,54.68,54.78,54.61,54.61,11976.0,54.68,54.78,54.61,54.61,11976.0
2015-07-30 10:40:00,54.61,54.7,54.5,54.5,27840.0,54.61,54.7,54.5,54.5,27840.0
2015-07-30 10:50:00,54.53,54.56,54.28,54.31,32342.0,54.53,54.56,54.28,54.31,32342.0
2015-07-30 11:00:00,54.33,54.47,54.32,54.45,13772.0,54.33,54.47,54.32,54.45,13772.0
2015-07-30 11:10:00,54.46,54.56,54.45,54.51,9501.0,54.46,54.56,54.45,54.51,9501.0
2015-07-30 11:20:00,54.48,54.6,54.48,54.52,15623.0,54.48,54.6,54.48,54.52,15623.0
2015-07-30 11:30:00,54.52,54.77,54.52,54.7,17893.0,54.52,54.77,54.52,54.7,17893.0
2015-07-30 11:40:00,54.69,54.77,54.6,54.6,12877.0,54.69,54.77,54.6,54.6,12877.0
2015-07-30 11:50:00,54.6,54.64,54.55,54.59,22676.0,54.6,54.64,54.55,54.59,22676.0
2015-07-30 12:00:00,54.62,54.63,54.58,54.6,9704.0,54.62,54.63,54.58,54.6,9704.0
2015-07-30 12:10:00,54.6,54.61,54.56,54.58,17498.0,54.6,54.61,54.56,54.58,17498.0
2015-07-30 12:20:00,54.57,54.61,54.53,54.6,7026.0,54.57,54.61,54.53,54.6,7026.0
2015-07-30 12:30:00,54.58,54.6,54.48,54.5,12472.0,54.58,54.6,54.48,54.5,12472.0
2015-07-30 12:40:00,54.5,54.72,54.5,54.69,28200.0,54.5,54.72,54.5,54.69,28200.0
2015-07-30 12:50:00,54.71,54.75,54.66,54.72,18474.0,54.71,54.75,54.66,54.72,18474.0
2015-07-30 13:00:00,54.73,54.89,54.73,54.89,9300.0,54.73,54.89,54.73,54.89,9300.0
2015-07-30 13:10:00,54.86,54.87,54.8,54.84,4200.0,54.86,54.87,54.8,54.84,4200.0
2015-07-30 13:20:00,54.85,54.87,54.77,54.87,13265.0,54.85,54.87,54.77,54.87,13265.0
2015-07-30 13:30:00,54.88,54.94,54.86,54.87,10960.0,54.88,54.94,54.86,54.87,10960.0
2015-07-30 13:40:00,54.86,54.91,54.8,54.88,12652.0,54.86,54.91,54.8,54.88,12652.0
2015-07-30 13:50:00,54.88,54.92,54.88,54.91,11080.0,54.88,54.92,54.88,54.91,11080.0
2015-07-30 14:00:00,54.91,54.98,54.86,54.94,9525.0,54.91,54.98,54.86,54.94,9525.0
2015-07-30 14:10:00,54.94,54.94,54.82,54.84,16825.0,54.94,54.94,54.82,54.84,16825.0
2015-07-30 14:20:00,54.84,54.87,54.75,54.76,10357.0,54.84,54.87,54.75,54.76,10357.0
2015-07-30 14:30:00,54.76,54.81,54.68,54.77,20994.0,54.76,54.81,54.68,54.77,20994.0
2015-07-30 14:40:00,54.76,54.81,54.73,54.73,12975.0,54.76,54.81,54.73,54.73,12975.0
2015-07-30 14:50:00,54.72,54.76,54.69,54.74,11684.0,54.72,54.76,54.69,54.74,11684.0
2015-07-30 15:00:00,54.75,54.84,54.72,54.77,17307.0,54.75,54.84,54.72,54.77,17307.0
2015-07-30 15:10:00,54.79,54.92,54.79,54.92,20234.0,54.79,54.92,54.79,54.92,20234.0
2015-07-30 15:20:00,54.91,55.07,54.91,55.07,15966.0,54.91,55.07,54.91,55.07,15966.0
2015-07-30 15:30:00,55.04,55.05,54.96,55.02,27032.0,55.04,55.05,54.96,55.02,27032.0
2015-07-30 15:40:00,55.02,55.05,55.0,55.03,26652.0,55.02,55.05,55.0,55.03,26652.0
2015-07-30 15:50:00,55.02,55.33,55.0,55.13,154569.0,55.02,55.33,55.0,55.13,154569.0
2015-07-31 09:30:00,55.45,55.45,55.08,55.08,7732.0,55.45,55.45,55.08,55.08,7732.0
2015-07-31 09:40:00,55.01,55.15,54.88,54.96,7628.0,55.01,55.15,54.88,54.96,7628.0
2015-07-31 09:50:00,54.96,55.14,54.95,55.0,8087.0,54.96,55.14,54.95,55.0,8087.0
2015-07-31 10:00:00,54.96,55.09,54.96,55.0,17505.0,54.96,55.09,54.96,55.0,17505.0
2015-07-31 10:10:00,54.95,55.07,54.93,54.99,20959.0,54.95,55.07,54.93,54.99,20959.0
2015-07-31 10:20:00,54.97,55.38,54.97,55.32,10800.0,54.97,55.38,54.97,55.32,10800.0
2015-07-31 10:30:00,55.34,55.4,55.26,55.26,5500.0,55.34,55.4,55.26,55.26,5500.0
2015-07-31 10:40:00,55.26,55.34,55.2,55.34,8444.0,55.26,55.34,55.2,55.34,8444.0
2015-07-31 10:50:00,55.32,55.32,55.2,55.3,6220.0,55.32,55.32,55.2,55.3,6220.0
2015-07-31 11:00:00,55.28,55.41,55.25,55.41,10369.0,55.28,55.41,55.25,55.41,10369.0
2015-07-31 11:10:00,55.47,55.5,55.34,55.37,5400.0,55.47,55.5,55.34,55.37,5400.0
2015-07-31 11:20:00,55.39,55.42,55.28,55.36,13083.0,55.39,55.42,55.28,55.36,13083.0
2015-07-31 11:30:00,55.33,55.35,55.24,55.3,17091.0,55.33,55.35,55.24,55.3,17091.0
2015-07-31 11:40:00,55.27,55.42,55.24,55.4,9385.0,55.27,55.42,55.24,55.4,9385.0
2015-07-31 11:50:00,55.34,55.45,55.3,55.45,18086.0,55.34,55.45,55.3,55.45,18086.0
2015-07-31 12:00:00,55.47,55.48,55.39,55.46,9082.0,55.47,55.48,55.39,55.46,9082.0
2015-07-31 12:10:00,55.45,55.51,55.43,55.45,5420.0,55.45,55.51,55.43,55.45,5420.0
2015-07-31 12:20:00,55.46,55.51,55.44,55.48,4300.0,55.46,55.51,55.44,55.48,4300.0
2015-07-31 12:30:00,55.47,55.51,55.45,55.5,9949.0,55.47,55.51,55.45,55.5,9949.0
2015-07-31 12:40:00,55.49,55.49,55.45,55.46,7733.0,55.49,55.49,55.45,55.46,7733.0
2015-07-31 12:50:00,55.46,55.48,55.45,55.47,8797.0,55.46,55.48,55.45,55.47,8797.0
2015-07-31 13:00:00,55.46,55.52,55.46,55.52,5280.0,55.46,55.52,55.46,55.52,5280.0
2015-07-31 13:10:00,55.52,55.52,55.46,55.48,4721.0,55.52,55.52,55.46,55.48,4721.0
2015-07-31 13:20:00,55.47,55.48,55.32,55.32,12813.0,55.47,55.48,55.32,55.32,12813.0
2015-07-31 13:30:00,55.32,55.34,55.24,55.24,3801.0,55.32,55.34,55.24,55.24,3801.0
2015-07-31 13:40:00,55.24,55.28,55.22,55.23,4500.0,55.24,55.28,55.22,55.23,4500.0
2015-07-31 13:50:00,55.23,55.23,55.19,55.2,3900.0,55.23,55.23,55.19,55.2,3900.0
2015-07-31 14:00:00,55.2,55.22,55.19,55.19,6054.0,55.2,55.22,55.19,55.19,6054.0
2015-07-31 14:10:00,55.19,55.2,55.16,55.18,3400.0,55.19,55.2,55.16,55.18,3400.0
2015-07-31 14:20:00,55.17,55.19,55.09,55.17,10000.0,55.17,55.19,55.09,55.17,10000.0
2015-07-31 14:30:00,55.18,55.22,55.15,55.15,4991.0,55.18,55.22,55.15,55.15,4991.0
2015-07-31 14:40:00,55.16,55.19,55.13,55.13,9131.0,55.16,55.19,55.13,55.13,9131.0
2015-07-31 14:50:00,55.12,55.17,55.1,55.17,7167.0,55.12,55.17,55.1,55.17,7167.0
2015-07-31 15:00:00,55.17,55.22,55.14,55.21,11799.0,55.17,55.22,55.14,55.21,11799.0
2015-07-31 15:10:00,55.21,55.33,55.21,55.29,17149.0,55.21,55.33,55.21,55.29,17149.0
2015-07-31 15:20:00,55.28,55.29,55.15,55.15,8020.0,55.28,55.29,55.15,55.15,8020.0
2015-07-31 15:30:00,55.15,55.15,55.01,55.03,25506.0,55.15,55.15,55.01,55.03,25506.0
2015-07-31 15:40:00,55.03,55.08,55.0,55.03,21317.0,55.03,55.08,55.0,55.03,21317.0
2015-07-31 15:50:00,55.03,55.05,54.93,55.02,47204.0,55.03,55.05,54.93,55.02,47204.0
2015-08-03 09:30:00,55.14,55.37,55.07,55.21,13520.0,55.14,55.37,55.07,55.21,13520.0
2015-08-03 09:40:00,55.23,55.42,55.22,55.42,3600.0,55.23,55.42,55.22,55.42,3600.0
2015-08-03 09:50:00,55.42,55.42,55.04,55.15,6130.0,55.42,55.42,55.04,55.15,6130.0
2015-08-03 10:00:00,55.09,55.09,54.86,54.89,4788.0,55.09,55.09,54.86,54.89,4788.0
2015-08-03 10:10:00,54.86,54.91,54.66,54.7,37799.0,54.86,54.91,54.66,54.7,37799.0
2015-08-03 10:20:00,54.67,54.75,54.59,54.71,6271.0,54.67,54.75,54.59,54.71,6271.0
2015-08-03 10:30:00,54.69,54.75,54.61,54.73,13063.0,54.69,54.75,54.61,54.73,13063.0
2015-08-03 10:40:00,54.71,54.73,54.5,54.7,17799.0,54.71,54.73,54.5,54.7,17799.0
2015-08-03 10:50:00,54.73,54.73,54.53,54.54,9134.0,54.73,54.73,54.53,54.54,9134.0
2015-08-03 11:00:00,54.52,54.64,54.47,54.61,9039.0,54.52,54.64,54.47,54.61,9039.0
2015-08-03 11:10:00,54.62,54.69,54.57,54.67,7384.0,54.62,54.69,54.57,54.67,7384.0
2015-08-03 11:20:00,54.66,54.82,54.65,54.79,5400.0,54.66,54.82,54.65,54.79,5400.0
2015-08-03 11:30:00,54.82,54.92,54.81,54.88,14400.0,54.82,54.92,54.81,54.88,14400.0
2015-08-03 11:40:00,54.87,55.01,54.86,55.01,5506.0,54.87,55.01,54.86,55.01,5506.0
2015-08-03 11:50:00,54.97,54.99,54.94,54.94,5213.0,54.97,54.99,54.94,54.94,5213.0
2015-08-03 12:00:00,54.94,54.99,54.88,54.95,6924.0,54.94,54.99,54.88,54.95,6924.0
2015-08-03 12:10:00,54.96,55.07,54.96,55.0,4700.0,54.96,55.07,54.96,55.0,4700.0
2015-08-03 12:20:00,54.99,55.0,54.9,54.94,4203.0,54.99,55.0,54.9,54.94,4203.0
2015-08-03 12:30:00,54.94,54.94,54.76,54.77,3100.0,54.94,54.94,54.76,54.77,3100.0
2015-08-03 12:40:00,54.75,54.75,54.5,54.5,6875.0,54.75,54.75,54.5,54.5,6875.0
2015-08-03 12:50:00,54.5,54.53,54.4,54.41,7877.0,54.5,54.53,54.4,54.41,7877.0
2015-08-03 13:00:00,54.41,54.42,54.3,54.31,9818.0,54.41,54.42,54.3,54.31,9818.0
2015-08-03 13:10:00,54.31,54.35,54.28,54.29,7597.0,54.31,54.35,54.28,54.29,7597.0
2015-08-03 13:20:00,54.31,54.46,54.31,54.44,8911.0,54.31,54.46,54.31,54.44,8911.0
2015-08-03 13:30:00,54.45,54.6,54.43,54.59,9687.0,54.45,54.6,54.43,54.59,9687.0
2015-08-03 13:40:00,54.62,54.66,54.56,54.64,4600.0,54.62,54.66,54.56,54.64,4600.0
2015-08-03 13:50:00,54.72,54.8,54.66,54.68,6435.0,54.72,54.8,54.66,54.68,6435.0
2015-08-03 14:00:00,54.66,54.66,54.49,54.52,5690.0,54.66,54.66,54.49,54.52,5690.0
2015-08-03 14:10:00,54.53,54.53,54.39,54.45,8800.0,54.53,54.53,54.39,54.45,8800.0
2015-08-03 14:20:00,54.43,54.51,54.37,54.5,11165.0,54.43,54.51,54.37,54.5,11165.0
2015-08-03 14:30:00,54.51,54.65,54.47,54.64,6327.0,54.51,54.65,54.47,54.64,6327.0
2015-08-03 14:40:00,54.61,54.65,54.48,54.53,10924.0,54.61,54.65,54.48,54.53,10924.0
2015-08-03 14:50:00,54.55,54.57,54.51,54.51,5400.0,54.55,54.57,54.51,54.51,5400.0
2015-08-03 15:00:00,54.56,54.6,54.52,54.57,6656.0,54.56,54.6,54.52,54.57,6656.0
2015-08-03 15:10:00,54.52,54.6,54.48,54.56,14681.0,54.52,54.6,54.48,54.56,14681.0
2015-08-03 15:20:00,54.57,54.61,54.54,54.61,13233.0,54.57,54.61,54.54,54.61,13233.0
2015-08-03 15:30:00,54.61,54.67,54.59,54.65,29266.0,54.61,54.67,54.59,54.65,29266.0
2015-08-03 15:40:00,54.67,54.78,54.66,54.7,24397.0,54.67,54.78,54.66,54.7,24397.0
2015-08-03 15:50:00,54.71,54.83,54.67,54.78,51246.0,54.71,54.83,54.67,54.78,51246.0
2015-08-04 09:30:00,54.7,54.94,54.7,54.7,2936.0,54.7,54.94,54.7,54.7,2936.0
2015-08-04 09:40:00,54.78,54.84,54.67,54.83,3010.0,54.78,54.84,54.67,54.83,3010.0
2015-08-04 09:50:00,54.81,54.85,54.81,54.85,1731.0,54.81,54.85,54.81,54.85,1731.0
2015-08-04 10:00:00,54.84,54.86,54.76,54.79,10382.0,54.84,54.86,54.76,54.79,10382.0
2015-08-04 10:10:00,54.76,54.83,54.69,54.82,8077.0,54.76,54.83,54.69,54.82,8077.0
2015-08-04 10:20:00,54.84,55.02,54.84,55.02,5100.0,54.84,55.02,54.84,55.02,5100.0
2015-08-04 10:30:00,54.99,55.12,54.96,55.04,7287.0,54.99,55.12,54.96,55.04,7287.0
2015-08-04 10:40:00,55.07,55.18,55.05,55.18,6130.0,55.07,55.18,55.05,55.18,6130.0
2015-08-04 10:50:00,55.14,55.15,55.01,55.05,17025.0,55.14,55.15,55.01,55.05,17025.0
2015-08-04 11:00:00,55.06,55.17,55.03,55.09,8537.0,55.06,55.17,55.03,55.09,8537.0
2015-08-04 11:10:00,55.08,55.19,55.05,55.16,21576.0,55.08,55.19,55.05,55.16,21576.0
2015-08-04 11:20:00,55.15,55.19,55.05,55.09,9583.0,55.15,55.19,55.05,55.09,9583.0
2015-08-04 11:30:00,55.09,55.1,54.97,55.02,6455.0,55.09,55.1,54.97,55.02,6455.0
2015-08-04 11:40:00,55.03,55.07,54.97,54.97,3335.0,55.03,55.07,54.97,54.97,3335.0
2015-08-04 11:50:00,54.97,55.02,54.92,55.0,6300.0,54.97,55.02,54.92,55.0,6300.0
2015-08-04 12:00:00,55.01,55.15,55.01,55.11,4500.0,55.01,55.15,55.01,55.11,4500.0
2015-08-04 12:10:00,55.11,55.17,55.09,55.12,5419.0,55.11,55.17,55.09,55.12,5419.0
2015-08-04 12:20:00,55.12,55.15,55.04,55.04,5682.0,55.12,55.15,55.04,55.04,5682.0
2015-08-04 12:30:00,55.03,55.11,55.03,55.04,4500.0,55.03,55.11,55.03,55.04,4500.0
2015-08-04 12:40:00,55.02,55.02,54.84,54.84,4305.0,55.02,55.02,54.84,54.84,4305.0
2015-08-04 12:50:00,54.81,54.81,54.61,54.7,5201.0,54.81,54.81,54.61,54.7,5201.0
2015-08-04 13:00:00,54.69,54.7,54.63,54.69,4140.0,54.69,54.7,54.63,54.69,4140.0
2015-08-04 13:10:00,54.69,54.69,54.61,54.64,6784.0,54.69,54.69,54.61,54.64,6784.0
2015-08-04 13:20:00,54.63,54.63,54.54,54.62,7252.0,54.63,54.63,54.54,54.62,7252.0
2015-08-04 13:30:00,54.62,54.67,54.61,54.65,18447.0,54.62,54.67,54.61,54.65,18447.0
2015-08-04 13:40:00,54.65,54.82,54.62,54.77,5760.0,54.65,54.82,54.62,54.77,5760.0
2015-08-04 13:50:00,54.73,54.75,54.57,54.6,9179.0,54.73,54.75,54.57,54.6,9179.0
2015-08-04 14:00:00,54.6,54.66,54.58,54.59,5457.0,54.6,54.66,54.58,54.59,5457.0
2015-08-04 14:10:00,54.57,54.57,54.51,54.53,7000.0,54.57,54.57,54.51,54.53,7000.0
2015-08-04 14:20:00,54.56,54.56,54.38,54.46,7827.0,54.56,54.56,54.38,54.46,7827.0
2015-08-04 14:30:00,54.49,54.57,54.47,54.55,17519.0,54.49,54.57,54.47,54.55,17519.0
2015-08-04 14:40:00,54.53,54.59,54.47,54.59,22690.0,54.53,54.59,54.47,54.59,22690.0
2015-08-04 14:50:00,54.59,54.59,54.52,54.54,18855.0,54.59,54.59,54.52,54.54,18855.0
2015-08-04 15:00:00,54.56,54.58,54.49,54.55,13943.0,54.56,54.58,54.49,54.55,13943.0
2015-08-04 15:10:00,54.55,54.55,54.48,54.5,15156.0,54.55,54.55,54.48,54.5,15156.0
2015-08-04 15:20:00,54.51,54.53,54.48,54.51,27914.0,54.51,54.53,54.48,54.51,27914.0
2015-08-04 15:30:00,54.52,54.55,54.5,54.51,26946.0,54.52,54.55,54.5,54.51,26946.0
2015-08-04 15:40:00,54.51,54.52,54.45,54.49,17945.0,54.51,54.52,54.45,54.49,17945.0
2015-08-04 15:50:00,54.5,54.5,54.42,54.44,83746.0,54.5,54.5,54.42,54.44,83746.0
2015-08-05 09:30:00,54.76,55.02,54.61,54.92,8320.0,54.76,55.02,54.61,54.92,8320.0
2015-08-05 09:40:00,54.91,55.12,54.75,55.06,12643.0,54.91,55.12,54.75,55.06,12643.0
2015-08-05 09:50:00,55.06,55.06,54.81,54.81,4800.0,55.06,55.06,54.81,54.81,4800.0
2015-08-05 10:00:00,54.89,55.03,54.86,54.94,8340.0,54.89,55.03,54.86,54.94,8340.0
2015-08-05 10:10:00,54.95,55.01,54.87,54.96,5085.0,54.95,55.01,54.87,54.96,5085.0
2015-08-05 10:20:00,54.98,55.03,54.91,54.91,8366.0,54.98,55.03,54.91,54.91,8366.0
2015-08-05 10:30:00,54.92,55.0,54.87,54.91,21845.0,54.92,55.0,54.87,54.91,21845.0
2015-08-05 10:40:00,54.91,54.97,54.85,54.85,30163.0,54.91,54.97,54.85,54.85,30163.0
2015-08-05 10:50:00,54.84,54.88,54.71,54.88,17575.0,54.84,54.88,54.71,54.88,17575.0
2015-08-05 11:00:00,54.94,55.01,54.9,54.9,8217.0,54.94,55.01,54.9,54.9,8217.0
2015-08-05 11:10:00,54.88,54.89,54.79,54.82,13240.0,54.88,54.89,54.79,54.82,13240.0
2015-08-05 11:20:00,54.83,54.92,54.82,54.86,5712.0,54.83,54.92,54.82,54.86,5712.0
2015-08-05 11:30:00,54.88,54.92,54.81,54.9,14165.0,54.88,54.92,54.81,54.9,14165.0
2015-08-05 11:40:00,54.9,54.91,54.86,54.86,33897.0,54.9,54.91,54.86,54.86,33897.0
2015-08-05 11:50:00,54.85,54.86,54.58,54.63,8547.0,54.85,54.86,54.58,54.63,8547.0
2015-08-05 12:00:00,54.65,54.77,54.61,54.74,11255.0,54.65,54.77,54.61,54.74,11255.0
2015-08-05 12:10:00,54.72,54.78,54.58,54.59,8534.0,54.72,54.78,54.58,54.59,8534.0
2015-08-05 12:20:00,54.56,54.6,54.46,54.55,5800.0,54.56,54.6,54.46,54.55,5800.0
2015-08-05 12:30:00,54.58,54.62,54.53,54.62,4000.0,54.58,54.62,54.53,54.62,4000.0
2015-08-05 12:40:00,54.58,54.79,54.53,54.78,4059.0,54.58,54.79,54.53,54.78,4059.0
2015-08-05 12:50:00,54.76,54.76,54.64,54.75,7616.0,54.76,54.76,54.64,54.75,7616.0
2015-08-05 13:00:00,54.75,54.76,54.61,54.61,5422.0,54.75,54.76,54.61,54.61,5422.0
2015-08-05 13:10:00,54.61,54.64,54.51,54.52,5642.0,54.61,54.64,54.51,54.52,5642.0
2015-08-05 13:20:00,54.51,54.65,54.51,54.61,6400.0,54.51,54.65,54.51,54.61,6400.0
2015-08-05 13:30:00,54.59,54.64,54.55,54.59,11722.0,54.59,54.64,54.55,54.59,11722.0
2015-08-05 13:40:00,54.59,54.65,54.59,54.65,6147.0,54.59,54.65,54.59,54.65,6147.0
2015-08-05 13:50:00,54.66,54.66,54.54,54.57,9542.0,54.66,54.66,54.54,54.57,9542.0
2015-08-05 14:00:00,54.58,54.58,54.47,54.48,8325.0,54.58,54.58,54.47,54.48,8325.0
2015-08-05 14:10:00,54.47,54.53,54.43,54.53,9063.0,54.47,54.53,54.43,54.53,9063.0
2015-08-05 14:20:00,54.54,54.54,54.4,54.47,11264.0,54.54,54.54,54.4,54.47,11264.0
2015-08-05 14:30:00,54.48,54.55,54.47,54.55,9066.0,54.48,54.55,54.47,54.55,9066.0
2015-08-05 14:40:00,54.56,54.6,54.47,54.6,9108.0,54.56,54.6,54.47,54.6,9108.0
2015-08-05 14:50:00,54.6,54.6,54.47,54.49,7487.0,54.6,54.6,54.47,54.49,7487.0
2015-08-05 15:00:00,54.5,54.5,54.4,54.5,13866.0,54.5,54.5,54.4,54.5,13866.0
2015-08-05 15:10:00,54.51,54.59,54.48,54.49,12100.0,54.51,54.59,54.48,54.49,12100.0
2015-08-05 15:20:00,54.51,54.54,54.38,54.41,13471.0,54.51,54.54,54.38,54.41,13471.0
2015-08-05 15:30:00,54.39,54.43,54.35,54.41,16332.0,54.39,54.43,54.35,54.41,16332.0
2015-08-05 15:40:00,54.4,54.46,54.31,54.4,21393.0,54.4,54.46,54.31,54.4,21393.0
2015-08-05 15:50:00,54.4,54.51,54.36,54.44,67581.0,54.4,54.51,54.36,54.44,67581.0
2015-08-06 09:30:00,54.38,54.43,53.84,54.09,62186.0,54.38,54.43,53.84,54.09,62186.0
2015-08-06 09:40:00,53.95,53.96,53.75,53.93,4750.0,53.95,53.96,53.75,53.93,4750.0
2015-08-06 09:50:00,53.91,53.92,53.75,53.78,24908.0,53.91,53.92,53.75,53.78,24908.0
2015-08-06 10:00:00,53.77,53.77,53.46,53.49,18357.0,53.77,53.77,53.46,53.49,18357.0
2015-08-06 10:10:00,53.55,53.67,53.48,53.58,21066.0,53.55,53.67,53.48,53.58,21066.0
2015-08-06 10:20:00,53.53,53.53,53.22,53.3,13871.0,53.53,53.53,53.22,53.3,13871.0
2015-08-06 10:30:00,53.29,53.37,53.15,53.33,9171.0,53.29,53.37,53.15,53.33,9171.0
2015-08-06 10:40:00,53.32,53.38,53.19,53.29,10788.0,53.32,53.38,53.19,53.29,10788.0
2015-08-06 10:50:00,53.29,53.36,53.2,53.2,11441.0,53.29,53.36,53.2,53.2,11441.0
2015-08-06 11:00:00,53.16,53.25,53.13,53.21,15003.0,53.16,53.25,53.13,53.21,15003.0
2015-08-06 11:10:00,53.21,53.23,53.06,53.14,42124.0,53.21,53.23,53.06,53.14,42124.0
2015-08-06 11:20:00,53.17,53.17,52.8,52.8,31529.0,53.17,53.17,52.8,52.8,31529.0
2015-08-06 11:30:00,52.85,52.87,52.63,52.76,12540.0,52.85,52.87,52.63,52.76,12540.0
2015-08-06 11:40:00,52.78,52.95,52.77,52.94,8797.0,52.78,52.95,52.77,52.94,8797.0
2015-08-06 11:50:00,52.94,53.02,52.86,52.92,19497.0,52.94,53.02,52.86,52.92,19497.0
2015-08-06 12:00:00,52.86,52.92,52.8,52.83,9682.0,52.86,52.92,52.8,52.83,9682.0
2015-08-06 12:10:00,52.81,52.81,52.54,52.55,5753.0,52.81,52.81,52.54,52.55,5753.0
2015-08-06 12:20:00,52.55,52.73,52.42,52.73,5985.0,52.55,52.73,52.42,52.73,5985.0
2015-08-06 12:30:00,52.8,52.82,52.61,52.63,13089.0,52.8,52.82,52.61,52.63,13089.0
2015-08-06 12:40:00,52.69,52.82,52.66,52.82,9400.0,52.69,52.82,52.66,52.82,9400.0
2015-08-06 12:50:00,52.83,52.91,52.77,52.77,8300.0,52.83,52.91,52.77,52.77,8300.0
2015-08-06 13:00:00,52.8,52.88,52.79,52.87,7200.0,52.8,52.88,52.79,52.87,7200.0
2015-08-06 13:10:00,52.9,52.98,52.88,52.95,6390.0,52.9,52.98,52.88,52.95,6390.0
2015-08-06 13:20:00,52.96,53.21,52.94,53.17,108068.0,52.96,53.21,52.94,53.17,108068.0
2015-08-06 13:30:00,53.18,53.25,53.16,53.22,3700.0,53.18,53.25,53.16,53.22,3700.0
2015-08-06 13:40:00,53.23,53.26,53.18,53.25,16864.0,53.23,53.26,53.18,53.25,16864.0
2015-08-06 13:50:00,53.24,53.26,53.14,53.14,5136.0,53.24,53.26,53.14,53.14,5136.0
2015-08-06 14:00:00,53.1,53.12,52.92,52.97,9400.0,53.1,53.12,52.92,52.97,9400.0
2015-08-06 14:10:00,52.98,53.09,52.98,53.08,7594.0,52.98,53.09,52.98,53.08,7594.0
2015-08-06 14:20:00,53.07,53.28,53.07,53.26,6150.0,53.07,53.28,53.07,53.26,6150.0
2015-08-06 14:30:00,53.25,53.44,53.22,53.37,54915.0,53.25,53.44,53.22,53.37,54915.0
2015-08-06 14:40:00,53.39,53.48,53.39,53.47,10798.0,53.39,53.48,53.39,53.47,10798.0
2015-08-06 14:50:00,53.46,53.49,53.33,53.35,8192.0,53.46,53.49,53.33,53.35,8192.0
2015-08-06 15:00:00,53.37,53.38,53.27,53.3,9148.0,53.37,53.38,53.27,53.3,9148.0
2015-08-06 15:10:00,53.29,53.34,53.27,53.28,17155.0,53.29,53.34,53.27,53.28,17155.0
2015-08-06 15:20:00,53.29,53.31,53.24,53.25,10927.0,53.29,53.31,53.24,53.25,10927.0
2015-08-06 15:30:00,53.24,53.32,53.19,53.3,16574.0,53.24,53.32,53.19,53.3,16574.0
2015-08-06 15:40:00,53.3,53.39,53.26,53.34,28883.0,53.3,53.39,53.26,53.34,28883.0
2015-08-06 15:50:00,53.34,53.36,53.27,53.27,56724.0,53.34,53.36,53.27,53.27,56724.0
2015-08-07 09:30:00,53.04,53.36,52.89,52.89,7617.0,53.04,53.36,52.89,52.89,7617.0
2015-08-07 09:40:00,52.9,52.91,52.5,52.58,5745.0,52.9,52.91,52.5,52.58,5745.0
2015-08-07 09:50:00,52.6,52.83,52.51,52.79,5588.0,52.6,52.83,52.51,52.79,5588.0
2015-08-07 10:00:00,52.78,53.02,52.78,53.0,7401.0,52.78,53.02,52.78,53.0,7401.0
2015-08-07 10:10:00,52.95,53.0,52.82,52.82,2728.0,52.95,53.0,52.82,52.82,2728.0
2015-08-07 10:20:00,52.79,52.79,52.31,52.31,18920.0,52.79,52.79,52.31,52.31,18920.0
2015-08-07 10:30:00,52.3,52.62,52.16,52.62,14709.0,52.3,52.62,52.16,52.62,14709.0
2015-08-07 10:40:00,52.57,52.69,52.48,52.59,45476.0,52.57,52.69,52.48,52.59,45476.0
2015-08-07 10:50:00,52.6,52.63,52.44,52.49,12100.0,52.6,52.63,52.44,52.49,12100.0
2015-08-07 11:00:00,52.53,52.59,52.39,52.41,19381.0,52.53,52.59,52.39,52.41,19381.0
2015-08-07 11:10:00,52.38,52.39,52.06,52.06,7800.0,52.38,52.39,52.06,52.06,7800.0
2015-08-07 11:20:00,52.02,52.07,51.93,52.01,19847.0,52.02,52.07,51.93,52.01,19847.0
2015-08-07 11:30:00,51.97,52.04,51.92,51.97,10675.0,51.97,52.04,51.92,51.97,10675.0
2015-08-07 11:40:00,51.94,52.07,51.91,52.05,5089.0,51.94,52.07,51.91,52.05,5089.0
2015-08-07 11:50:00,52.07,52.21,52.06,52.21,22744.0,52.07,52.21,52.06,52.21,22744.0
2015-08-07 12:00:00,52.2,52.37,52.15,52.36,38125.0,52.2,52.37,52.15,52.36,38125.0
2015-08-07 12:10:00,52.39,52.52,52.39,52.5,29400.0,52.39,52.52,52.39,52.5,29400.0
2015-08-07 12:20:00,52.51,52.51,52.37,52.43,5885.0,52.51,52.51,52.37,52.43,5885.0
2015-08-07 12:30:00,52.43,52.49,52.39,52.45,30659.0,52.43,52.49,52.39,52.45,30659.0
2015-08-07 12:40:00,52.46,52.52,52.44,52.52,22158.0,52.46,52.52,52.44,52.52,22158.0
2015-08-07 12:50:00,52.51,52.53,52.4,52.41,14114.0,52.51,52.53,52.4,52.41,14114.0
2015-08-07 13:00:00,52.4,52.41,52.31,52.31,4361.0,52.4,52.41,52.31,52.31,4361.0
2015-08-07 13:10:00,52.28,52.32,52.21,52.32,3652.0,52.28,52.32,52.21,52.32,3652.0
2015-08-07 13:20:00,52.35,52.48,52.35,52.48,4900.0,52.35,52.48,52.35,52.48,4900.0
2015-08-07 13:30:00,52.43,52.47,52.38,52.39,11969.0,52.43,52.47,52.38,52.39,11969.0
2015-08-07 13:40:00,52.4,52.42,52.35,52.41,17210.0,52.4,52.42,52.35,52.41,17210.0
2015-08-07 13:50:00,52.4,52.41,52.32,52.38,6377.0,52.4,52.41,52.32,52.38,6377.0
2015-08-07 14:00:00,52.38,52.4,52.33,52.39,7499.0,52.38,52.4,52.33,52.39,7499.0
2015-08-07 14:10:00,52.38,52.39,52.26,52.26,9528.0,52.38,52.39,52.26,52.26,9528.0
2015-08-07 14:20:00,52.27,52.42,52.27,52.42,6417.0,52.27,52.42,52.27,52.42,6417.0
2015-08-07 14:30:00,52.4,52.61,52.4,52.55,9054.0,52.4,52.61,52.4,52.55,9054.0
2015-08-07 14:40:00,52.55,52.55,52.47,52.5,12170.0,52.55,52.55,52.47,52.5,12170.0
2015-08-07 14:50:00,52.51,52.54,52.45,52.53,9708.0,52.51,52.54,52.45,52.53,9708.0
2015-08-07 15:00:00,52.56,52.62,52.54,52.58,7896.0,52.56,52.62,52.54,52.58,7896.0
2015-08-07 15:10:00,52.58,52.6,52.56,52.56,12444.0,52.58,52.6,52.56,52.56,12444.0
2015-08-07 15:20:00,52.55,52.59,52.51,52.55,15286.0,52.55,52.59,52.51,52.55,15286.0
2015-08-07 15:30:00,52.55,52.81,52.54,52.8,31271.0,52.55,52.81,52.54,52.8,31271.0
2015-08-07 15:40:00,52.82,52.88,52.78,52.87,28621.0,52.82,52.88,52.78,52.87,28621.0
2015-08-07 15:50:00,52.85,52.96,52.81,52.87,66293.0,52.85,52.96,52.81,52.87,66293.0
2015-08-10 09:30:00,53.24,53.87,53.24,53.48,39680.0,53.24,53.87,53.24,53.48,39680.0
2015-08-10 09:40:00,53.5,53.54,53.23,53.49,21857.0,53.5,53.54,53.23,53.49,21857.0
2015-08-10 09:50:00,53.48,53.67,53.38,53.45,23151.0,53.48,53.67,53.38,53.45,23151.0
2015-08-10 10:00:00,53.45,53.58,53.36,53.42,24518.0,53.45,53.58,53.36,53.42,24518.0
2015-08-10 10:10:00,53.4,53.72,53.4,53.72,13599.0,53.4,53.72,53.4,53.72,13599.0
2015-08-10 10:20:00,53.74,53.85,53.6,53.62,22907.0,53.74,53.85,53.6,53.62,22907.0
2015-08-10 10:30:00,53.6,53.91,53.43,53.79,52204.0,53.6,53.91,53.43,53.79,52204.0
2015-08-10 10:40:00,53.76,53.85,53.55,53.76,30176.0,53.76,53.85,53.55,53.76,30176.0
2015-08-10 10:50:00,53.8,53.93,53.79,53.85,21368.0,53.8,53.93,53.79,53.85,21368.0
2015-08-10 11:00:00,53.83,53.96,53.71,53.71,32315.0,53.83,53.96,53.71,53.71,32315.0
2015-08-10 11:10:00,53.73,53.82,53.61,53.67,62319.0,53.73,53.82,53.61,53.67,62319.0
2015-08-10 11:20:00,53.66,53.78,53.55,53.56,80846.0,53.66,53.78,53.55,53.56,80846.0
2015-08-10 11:30:00,53.56,53.82,53.55,53.73,13145.0,53.56,53.82,53.55,53.73,13145.0
2015-08-10 11:40:00,53.73,53.79,53.65,53.71,25661.0,53.73,53.79,53.65,53.71,25661.0
2015-08-10 11:50:00,53.72,53.94,53.72,53.82,16212.0,53.72,53.94,53.72,53.82,16212.0
2015-08-10 12:00:00,53.84,53.98,53.78,53.84,24459.0,53.84,53.98,53.78,53.84,24459.0
2015-08-10 12:10:00,53.83,53.86,53.73,53.86,10950.0,53.83,53.86,53.73,53.86,10950.0
2015-08-10 12:20:00,53.86,53.94,53.8,53.88,14598.0,53.86,53.94,53.8,53.88,14598.0
2015-08-10 12:30:00,53.85,53.87,53.77,53.86,10700.0,53.85,53.87,53.77,53.86,10700.0
2015-08-10 12:40:00,53.87,53.92,53.82,53.82,16650.0,53.87,53.92,53.82,53.82,16650.0
2015-08-10 12:50:00,53.81,53.96,53.81,53.93,12900.0,53.81,53.96,53.81,53.93,12900.0
2015-08-10 13:00:00,53.93,53.96,53.9,53.91,16515.0,53.93,53.96,53.9,53.91,16515.0
2015-08-10 13:10:00,53.93,53.99,53.91,53.96,18878.0,53.93,53.99,53.91,53.96,18878.0
2015-08-10 13:20:00,53.96,54.03,53.89,53.91,28661.0,53.96,54.03,53.89,53.91,28661.0
2015-08-10 13:30:00,53.91,54.01,53.8,53.97,30643.0,53.91,54.01,53.8,53.97,30643.0
2015-08-10 13:40:00,53.99,54.02,53.83,53.85,17080.0,53.99,54.02,53.83,53.85,17080.0
2015-08-10 13:50:00,53.85,53.96,53.8,53.96,13530.0,53.85,53.96,53.8,53.96,13530.0
2015-08-10 14:00:00,53.98,53.99,53.86,53.95,13606.0,53.98,53.99,53.86,53.95,13606.0
2015-08-10 14:10:00,53.95,54.04,53.93,54.02,18711.0,53.95,54.04,53.93,54.02,18711.0
2015-08-10 14:20:00,54.02,54.02,53.84,53.85,18692.0,54.02,54.02,53.84,53.85,18692.0
2015-08-10 14:30:00,53.84,53.92,53.82,53.86,19807.0,53.84,53.92,53.82,53.86,19807.0
2015-08-10 14:40:00,53.85,53.86,53.76,53.85,18202.0,53.85,53.86,53.76,53.85,18202.0
2015-08-10 14:50:00,53.9,53.9,53.82,53.84,40710.0,53.9,53.9,53.82,53.84,40710.0
2015-08-10 15:00:00,53.84,53.94,53.84,53.88,28464.0,53.84,53.94,53.84,53.88,28464.0
2015-08-10 15:10:00,53.86,53.88,53.65,53.67,24346.0,53.86,53.88,53.65,53.67,24346.0
2015-08-10 15:20:00,53.69,53.84,53.67,53.72,26518.0,53.69,53.84,53.67,53.72,26518.0
2015-08-10 15:30:00,53.74,53.75,53.59,53.6,54000.0,53.74,53.75,53.59,53.6,54000.0
2015-08-10 15:40:00,53.59,53.66,53.42,53.46,67240.0,53.59,53.66,53.42,53.46,67240.0
2015-08-10 15:50:00,53.45,53.54,53.39,53.45,149627.0,53.45,53.54,53.39,53.45,149627.0
2015-08-11 09:30:00,53.14,53.36,53.13,53.2,7462.0,53.14,53.36,53.13,53.2,7462.0
2015-08-11 09:40:00,53.21,53.62,53.16,53.53,2800.0,53.21,53.62,53.16,53.53,2800.0
2015-08-11 09:50:00,53.54,53.71,53.46,53.71,8017.0,53.54,53.71,53.46,53.71,8017.0
2015-08-11 10:00:00,53.69,53.98,53.6,53.91,29875.0,53.69,53.98,53.6,53.91,29875.0
2015-08-11 10:10:00,53.91,54.14,53.84,54.11,21347.0,53.91,54.14,53.84,54.11,21347.0
2015-08-11 10:20:00,54.16,54.34,54.09,54.1,49922.0,54.16,54.34,54.09,54.1,49922.0
2015-08-11 10:30:00,54.08,54.09,53.79,53.82,8797.0,54.08,54.09,53.79,53.82,8797.0
2015-08-11 10:40:00,53.78,53.94,53.72,53.72,11601.0,53.78,53.94,53.72,53.72,11601.0
2015-08-11 10:50:00,53.72,53.72,53.4,53.4,22854.0,53.72,53.72,53.4,53.4,22854.0
2015-08-11 11:00:00,53.39,53.45,53.29,53.31,9252.0,53.39,53.45,53.29,53.31,9252.0
2015-08-11 11:10:00,53.33,53.62,53.33,53.56,8124.0,53.33,53.62,53.33,53.56,8124.0
2015-08-11 11:20:00,53.54,53.55,53.34,53.34,9158.0,53.54,53.55,53.34,53.34,9158.0
2015-08-11 11:30:00,53.35,53.53,53.32,53.44,11855.0,53.35,53.53,53.32,53.44,11855.0
2015-08-11 11:40:00,53.42,53.42,53.27,53.27,9200.0,53.42,53.42,53.27,53.27,9200.0
2015-08-11 11:50:00,53.26,53.28,53.19,53.21,20340.0,53.26,53.28,53.19,53.21,20340.0
2015-08-11 12:00:00,53.21,53.29,53.21,53.25,11511.0,53.21,53.29,53.21,53.25,11511.0
2015-08-11 12:10:00,53.25,53.38,53.25,53.32,6991.0,53.25,53.38,53.25,53.32,6991.0
2015-08-11 12:20:00,53.32,53.32,53.24,53.25,11913.0,53.32,53.32,53.24,53.25,11913.0
2015-08-11 12:30:00,53.28,53.42,53.23,53.35,9869.0,53.28,53.42,53.23,53.35,9869.0
2015-08-11 12:40:00,53.35,53.4,53.24,53.24,16543.0,53.35,53.4,53.24,53.24,16543.0
2015-08-11 12:50:00,53.24,53.24,53.12,53.13,10390.0,53.24,53.24,53.12,53.13,10390.0
2015-08-11 13:00:00,53.13,53.19,52.99,53.04,12300.0,53.13,53.19,52.99,53.04,12300.0
2015-08-11 13:10:00,53.04,53.16,53.03,53.04,12108.0,53.04,53.16,53.03,53.04,12108.0
2015-08-11 13:20:00,53.06,53.07,52.98,53.05,12530.0,53.06,53.07,52.98,53.05,12530.0
2015-08-11 13:30:00,53.04,53.2,53.03,53.18,12700.0,53.04,53.2,53.03,53.18,12700.0
2015-08-11 13:40:00,53.16,53.2,53.08,53.08,9926.0,53.16,53.2,53.08,53.08,9926.0
2015-08-11 13:50:00,53.09,53.09,52.96,52.96,17670.0,53.09,53.09,52.96,52.96,17670.0
2015-08-11 14:00:00,52.94,52.97,52.84,52.92,15200.0,52.94,52.97,52.84,52.92,15200.0
2015-08-11 14:10:00,52.92,52.92,52.75,52.76,15293.0,52.92,52.92,52.75,52.76,15293.0
2015-08-11 14:20:00,52.76,53.09,52.74,52.97,26292.0,52.76,53.09,52.74,52.97,26292.0
2015-08-11 14:30:00,52.96,52.97,52.83,52.88,13296.0,52.96,52.97,52.83,52.88,13296.0
2015-08-11 14:40:00,52.91,52.93,52.8,52.87,13190.0,52.91,52.93,52.8,52.87,13190.0
2015-08-11 14:50:00,52.89,52.89,52.82,52.83,16700.0,52.89,52.89,52.82,52.83,16700.0
2015-08-11 15:00:00,52.86,52.92,52.81,52.82,18028.0,52.86,52.92,52.81,52.82,18028.0
2015-08-11 15:10:00,52.83,52.97,52.81,52.92,20858.0,52.83,52.97,52.81,52.92,20858.0
2015-08-11 15:20:00,52.94,53.08,52.92,53.04,17931.0,52.94,53.08,52.92,53.04,17931.0
2015-08-11 15:30:00,53.05,53.15,52.94,53.15,67857.0,53.05,53.15,52.94,53.15,67857.0
2015-08-11 15:40:00,53.16,53.4,53.15,53.34,69434.0,53.16,53.4,53.15,53.34,69434.0
2015-08-11 15:50:00,53.34,53.46,53.25,53.26,106977.0,53.34,53.46,53.25,53.26,106977.0
2015-08-12 09:30:00,52.87,52.87,52.05,52.27,16110.0,52.87,52.87,52.05,52.27,16110.0
2015-08-12 09:40:00,52.29,52.39,51.96,52.01,26036.0,52.29,52.39,51.96,52.01,26036.0
2015-08-12 09:50:00,51.98,51.98,51.71,51.73,14223.0,51.98,51.98,51.71,51.73,14223.0
2015-08-12 10:00:00,51.75,51.93,51.74,51.8,18201.0,51.75,51.93,51.74,51.8,18201.0
2015-08-12 10:10:00,51.78,51.85,51.65,51.8,20343.0,51.78,51.85,51.65,51.8,20343.0
2015-08-12 10:20:00,51.83,51.83,51.47,51.58,25661.0,51.83,51.83,51.47,51.58,25661.0
2015-08-12 10:30:00,51.57,51.88,51.53,51.78,18196.0,51.57,51.88,51.53,51.78,18196.0
2015-08-12 10:40:00,51.76,51.98,51.71,51.8,29275.0,51.76,51.98,51.71,51.8,29275.0
2015-08-12 10:50:00,51.76,51.93,51.75,51.78,14874.0,51.76,51.93,51.75,51.78,14874.0
2015-08-12 11:00:00,51.81,52.09,51.78,52.04,8753.0,51.81,52.09,51.78,52.04,8753.0
2015-08-12 11:10:00,52.07,52.11,51.97,51.97,11215.0,52.07,52.11,51.97,51.97,11215.0
2015-08-12 11:20:00,51.96,51.99,51.86,51.93,12760.0,51.96,51.99,51.86,51.93,12760.0
2015-08-12 11:30:00,51.92,51.93,51.67,51.7,14169.0,51.92,51.93,51.67,51.7,14169.0
2015-08-12 11:40:00,51.71,51.74,51.64,51.68,6232.0,51.71,51.74,51.64,51.68,6232.0
2015-08-12 11:50:00,51.67,51.67,51.44,51.51,9993.0,51.67,51.67,51.44,51.51,9993.0
2015-08-12 12:00:00,51.52,51.65,51.49,51.63,8182.0,51.52,51.65,51.49,51.63,8182.0
2015-08-12 12:10:00,51.64,51.88,51.62,51.86,10520.0,51.64,51.88,51.62,51.86,10520.0
2015-08-12 12:20:00,51.88,52.01,51.85,51.98,8957.0,51.88,52.01,51.85,51.98,8957.0
2015-08-12 12:30:00,51.98,52.23,51.97,52.18,12749.0,51.98,52.23,51.97,52.18,12749.0
2015-08-12 12:40:00,52.19,52.34,52.17,52.26,11791.0,52.19,52.34,52.17,52.26,11791.0
2015-08-12 12:50:00,52.27,52.27,52.14,52.2,21919.0,52.27,52.27,52.14,52.2,21919.0
2015-08-12 13:00:00,52.23,52.31,52.2,52.22,16007.0,52.23,52.31,52.2,52.22,16007.0
2015-08-12 13:10:00,52.22,52.42,52.19,52.41,14227.0,52.22,52.42,52.19,52.41,14227.0
2015-08-12 13:20:00,52.39,52.48,52.33,52.33,19884.0,52.39,52.48,52.33,52.33,19884.0
2015-08-12 13:30:00,52.35,52.4,52.21,52.33,12221.0,52.35,52.4,52.21,52.33,12221.0
2015-08-12 13:40:00,52.34,52.52,52.34,52.39,15753.0,52.34,52.52,52.34,52.39,15753.0
2015-08-12 13:50:00,52.43,52.79,52.39,52.71,10660.0,52.43,52.79,52.39,52.71,10660.0
2015-08-12 14:00:00,52.71,52.72,52.58,52.61,9696.0,52.71,52.72,52.58,52.61,9696.0
2015-08-12 14:10:00,52.66,52.81,52.58,52.61,9874.0,52.66,52.81,52.58,52.61,9874.0
2015-08-12 14:20:00,52.58,52.59,52.31,52.31,18236.0,52.58,52.59,52.31,52.31,18236.0
2015-08-12 14:30:00,52.33,52.74,52.33,52.72,8337.0,52.33,52.74,52.33,52.72,8337.0
2015-08-12 14:40:00,52.75,52.94,52.75,52.86,11746.0,52.75,52.94,52.75,52.86,11746.0
2015-08-12 14:50:00,52.85,53.0,52.8,52.95,18725.0,52.85,53.0,52.8,52.95,18725.0
2015-08-12 15:00:00,52.95,53.07,52.87,52.92,16327.0,52.95,53.07,52.87,52.92,16327.0
2015-08-12 15:10:00,52.89,52.98,52.85,52.91,19937.0,52.89,52.98,52.85,52.91,19937.0
2015-08-12 15:20:00,52.9,53.2,52.89,53.08,26123.0,52.9,53.2,52.89,53.08,26123.0
2015-08-12 15:30:00,53.08,53.24,53.07,53.13,27472.0,53.08,53.24,53.07,53.13,27472.0
2015-08-12 15:40:00,53.12,53.15,53.0,53.07,37769.0,53.12,53.15,53.0,53.07,37769.0
2015-08-12 15:50:00,53.05,53.1,52.93,52.96,69694.0,53.05,53.1,52.93,52.96,69694.0
2015-08-13 09:30:00,53.09,53.09,52.57,52.69,15053.0,53.09,53.09,52.57,52.69,15053.0
2015-08-13 09:40:00,52.64,52.87,52.64,52.75,1000.0,52.64,52.87,52.64,52.75,1000.0
2015-08-13 09:50:00,52.71,52.91,52.71,52.88,1940.0,52.71,52.91,52.71,52.88,1940.0
2015-08-13 10:00:00,52.79,53.06,52.7,53.06,2000.0,52.79,53.06,52.7,53.06,2000.0
2015-08-13 10:10:00,53.04,53.08,52.78,52.84,3700.0,53.04,53.08,52.78,52.84,3700.0
2015-08-13 10:20:00,52.93,52.98,52.82,52.82,2300.0,52.93,52.98,52.82,52.82,2300.0
2015-08-13 10:30:00,52.82,53.07,52.82,53.07,3400.0,52.82,53.07,52.82,53.07,3400.0
2015-08-13 10:40:00,53.04,53.29,53.04,53.25,11898.0,53.04,53.29,53.04,53.25,11898.0
2015-08-13 10:50:00,53.22,53.39,53.22,53.32,7438.0,53.22,53.39,53.22,53.32,7438.0
2015-08-13 11:00:00,53.3,53.4,53.29,53.32,8417.0,53.3,53.4,53.29,53.32,8417.0
2015-08-13 11:10:00,53.3,53.5,53.25,53.42,54331.0,53.3,53.5,53.25,53.42,54331.0
2015-08-13 11:20:00,53.43,53.49,53.14,53.14,6769.0,53.43,53.49,53.14,53.14,6769.0
2015-08-13 11:30:00,53.12,53.12,52.98,52.98,5993.0,53.12,53.12,52.98,52.98,5993.0
2015-08-13 11:40:00,52.99,53.18,52.95,53.18,3200.0,52.99,53.18,52.95,53.18,3200.0
2015-08-13 11:50:00,53.18,53.23,53.05,53.06,8500.0,53.18,53.23,53.05,53.06,8500.0
2015-08-13 12:00:00,53.07,53.22,53.07,53.22,2288.0,53.07,53.22,53.07,53.22,2288.0
2015-08-13 12:10:00,53.23,53.28,53.2,53.23,5457.0,53.23,53.28,53.2,53.23,5457.0
2015-08-13 12:20:00,53.25,53.52,53.23,53.52,31823.0,53.25,53.52,53.23,53.52,31823.0
2015-08-13 12:30:00,53.48,53.51,53.43,53.43,4221.0,53.48,53.51,53.43,53.43,4221.0
2015-08-13 12:40:00,53.41,53.45,53.39,53.41,2409.0,53.41,53.45,53.39,53.41,2409.0
2015-08-13 12:50:00,53.45,53.51,53.44,53.47,5589.0,53.45,53.51,53.44,53.47,5589.0
2015-08-13 13:00:00,53.46,53.51,53.46,53.5,6206.0,53.46,53.51,53.46,53.5,6206.0
2015-08-13 13:10:00,53.49,53.51,53.47,53.5,5372.0,53.49,53.51,53.47,53.5,5372.0
2015-08-13 13:20:00,53.5,53.52,53.48,53.49,7318.0,53.5,53.52,53.48,53.49,7318.0
2015-08-13 13:30:00,53.5,53.68,53.47,53.62,60679.0,53.5,53.68,53.47,53.62,60679.0
2015-08-13 13:40:00,53.63,53.67,53.59,53.66,4250.0,53.63,53.67,53.59,53.66,4250.0
2015-08-13 13:50:00,53.62,53.67,53.56,53.67,7357.0,53.62,53.67,53.56,53.67,7357.0
2015-08-13 14:00:00,53.65,53.83,53.64,53.83,15107.0,53.65,53.83,53.64,53.83,15107.0
2015-08-13 14:10:00,53.82,53.82,53.69,53.72,6497.0,53.82,53.82,53.69,53.72,6497.0
2015-08-13 14:20:00,53.71,53.75,53.66,53.66,32209.0,53.71,53.75,53.66,53.66,32209.0
2015-08-13 14:30:00,53.64,53.7,53.64,53.66,28227.0,53.64,53.7,53.64,53.66,28227.0
2015-08-13 14:40:00,53.65,53.73,53.59,53.69,9503.0,53.65,53.73,53.59,53.69,9503.0
2015-08-13 14:50:00,53.71,53.75,53.6,53.6,5748.0,53.71,53.75,53.6,53.6,5748.0
2015-08-13 15:00:00,53.6,53.61,53.47,53.47,5067.0,53.6,53.61,53.47,53.47,5067.0
2015-08-13 15:10:00,53.48,53.56,53.45,53.51,8345.0,53.48,53.56,53.45,53.51,8345.0
2015-08-13 15:20:00,53.49,53.5,53.4,53.5,5100.0,53.49,53.5,53.4,53.5,5100.0
2015-08-13 15:30:00,53.48,53.49,53.1,53.22,12763.0,53.48,53.49,53.1,53.22,12763.0
2015-08-13 15:40:00,53.23,53.34,53.16,53.31,24083.0,53.23,53.34,53.16,53.31,24083.0
2015-08-13 15:50:00,53.33,53.44,53.24,53.37,53038.0,53.33,53.44,53.24,53.37,53038.0
2015-08-14 09:30:00,53.36,53.36,52.77,53.14,10682.0,53.36,53.36,52.77,53.14,10682.0
2015-08-14 09:40:00,53.12,53.27,52.91,52.91,22601.0,53.12,53.27,52.91,52.91,22601.0
2015-08-14 09:50:00,52.89,53.09,52.85,53.05,8402.0,52.89,53.09,52.85,53.05,8402.0
2015-08-14 10:00:00,53.02,53.09,52.89,53.02,6974.0,53.02,53.09,52.89,53.02,6974.0
2015-08-14 10:10:00,53.05,53.05,52.77,52.94,19616.0,53.05,53.05,52.77,52.94,19616.0
2015-08-14 10:20:00,52.93,53.06,52.89,53.05,13137.0,52.93,53.06,52.89,53.05,13137.0
2015-08-14 10:30:00,53.06,53.12,53.0,53.12,15700.0,53.06,53.12,53.0,53.12,15700.0
2015-08-14 10:40:00,53.14,53.18,52.99,52.99,9774.0,53.14,53.18,52.99,52.99,9774.0
2015-08-14 10:50:00,53.0,53.08,52.88,52.88,8806.0,53.0,53.08,52.88,52.88,8806.0
2015-08-14 11:00:00,52.87,52.95,52.81,52.81,3000.0,52.87,52.95,52.81,52.81,3000.0
2015-08-14 11:10:00,52.89,52.95,52.85,52.91,35874.0,52.89,52.95,52.85,52.91,35874.0
2015-08-14 11:20:00,52.94,53.02,52.94,53.01,17600.0,52.94,53.02,52.94,53.01,17600.0
2015-08-14 11:30:00,53.0,53.07,52.96,53.07,3200.0,53.0,53.07,52.96,53.07,3200.0
2015-08-14 11:40:00,53.04,53.18,53.02,53.1,3332.0,53.04,53.18,53.02,53.1,3332.0
2015-08-14 11:50:00,53.13,53.18,53.04,53.13,17587.0,53.13,53.18,53.04,53.13,17587.0
2015-08-14 12:00:00,53.15,53.21,53.05,53.09,10789.0,53.15,53.21,53.05,53.09,10789.0
2015-08-14 12:10:00,53.17,53.17,53.0,53.05,4200.0,53.17,53.17,53.0,53.05,4200.0
2015-08-14 12:20:00,53.1,53.1,53.0,53.01,3658.0,53.1,53.1,53.0,53.01,3658.0
2015-08-14 12:30:00,53.03,53.1,53.01,53.05,6650.0,53.03,53.1,53.01,53.05,6650.0
2015-08-14 12:40:00,53.05,53.14,52.99,53.03,29722.0,53.05,53.14,52.99,53.03,29722.0
2015-08-14 12:50:00,53.0,53.02,52.95,52.99,11857.0,53.0,53.02,52.95,52.99,11857.0
2015-08-14 13:00:00,52.97,53.16,52.96,53.09,8200.0,52.97,53.16,52.96,53.09,8200.0
2015-08-14 13:10:00,53.09,53.2,53.02,53.02,10838.0,53.09,53.2,53.02,53.02,10838.0
2015-08-14 13:20:00,53.03,53.2,53.03,53.16,7220.0,53.03,53.2,53.03,53.16,7220.0
2015-08-14 13:30:00,53.16,53.2,53.14,53.17,87573.0,53.16,53.2,53.14,53.17,87573.0
2015-08-14 13:40:00,53.19,53.25,53.16,53.24,8330.0,53.19,53.25,53.16,53.24,8330.0
2015-08-14 13:50:00,53.24,53.25,53.18,53.25,92596.0,53.24,53.25,53.18,53.25,92596.0
2015-08-14 14:00:00,53.24,53.3,53.21,53.25,11644.0,53.24,53.3,53.21,53.25,11644.0
2015-08-14 14:10:00,53.23,53.3,53.23,53.24,8700.0,53.23,53.3,53.23,53.24,8700.0
2015-08-14 14:20:00,53.24,53.25,53.19,53.19,3501.0,53.24,53.25,53.19,53.19,3501.0
2015-08-14 14:30:00,53.16,53.25,53.16,53.21,2987.0,53.16,53.25,53.16,53.21,2987.0
2015-08-14 14:40:00,53.24,53.24,53.21,53.22,3128.0,53.24,53.24,53.21,53.22,3128.0
2015-08-14 14:50:00,53.23,53.29,53.21,53.24,4800.0,53.23,53.29,53.21,53.24,4800.0
2015-08-14 15:00:00,53.25,53.3,53.22,53.24,8930.0,53.25,53.3,53.22,53.24,8930.0
2015-08-14 15:10:00,53.24,53.25,53.09,53.12,12952.0,53.24,53.25,53.09,53.12,12952.0
2015-08-14 15:20:00,53.1,53.16,53.07,53.09,17531.0,53.1,53.16,53.07,53.09,17531.0
2015-08-14 15:30:00,53.08,53.09,52.99,53.03,26023.0,53.08,53.09,52.99,53.03,26023.0
2015-08-14 15:40:00,53.03,53.05,52.97,52.99,23226.0,53.03,53.05,52.97,52.99,23226.0
2015-08-14 15:50:00,52.99,53.02,52.94,52.95,43558.0,52.99,53.02,52.94,52.95,43558.0
2015-08-17 09:30:00,52.93,52.93,52.68,52.68,5707.0,52.93,52.93,52.68,52.68,5707.0
2015-08-17 09:40:00,52.67,52.7,52.46,52.56,7500.0,52.67,52.7,52.46,52.56,7500.0
2015-08-17 09:50:00,52.56,52.89,52.56,52.86,6300.0,52.56,52.89,52.56,52.86,6300.0
2015-08-17 10:00:00,52.85,52.85,52.65,52.77,11101.0,52.85,52.85,52.65,52.77,11101.0
2015-08-17 10:10:00,52.75,53.02,52.74,52.93,16153.0,52.75,53.02,52.74,52.93,16153.0
2015-08-17 10:20:00,52.94,53.01,52.81,52.81,12535.0,52.94,53.01,52.81,52.81,12535.0
2015-08-17 10:30:00,52.81,52.94,52.71,52.74,39556.0,52.81,52.94,52.71,52.74,39556.0
2015-08-17 10:40:00,52.73,52.97,52.73,52.94,44973.0,52.73,52.97,52.73,52.94,44973.0
2015-08-17 10:50:00,52.98,53.02,52.94,52.96,88821.0,52.98,53.02,52.94,52.96,88821.0
2015-08-17 11:00:00,52.96,53.06,52.95,53.01,32895.0,52.96,53.06,52.95,53.01,32895.0
2015-08-17 11:10:00,52.97,53.03,52.91,52.92,11566.0,52.97,53.03,52.91,52.92,11566.0
2015-08-17 11:20:00,52.94,53.02,52.9,52.95,9943.0,52.94,53.02,52.9,52.95,9943.0
2015-08-17 11:30:00,52.92,52.98,52.89,52.91,9212.0,52.92,52.98,52.89,52.91,9212.0
2015-08-17 11:40:00,52.92,53.0,52.87,52.98,12800.0,52.92,53.0,52.87,52.98,12800.0
2015-08-17 11:50:00,53.0,53.02,52.89,52.99,10900.0,53.0,53.02,52.89,52.99,10900.0
2015-08-17 12:00:00,52.99,53.04,52.93,53.02,4221.0,52.99,53.04,52.93,53.02,4221.0
2015-08-17 12:10:00,53.01,53.01,52.89,52.9,13383.0,53.01,53.01,52.89,52.9,13383.0
2015-08-17 12:20:00,52.91,53.06,52.89,53.06,22400.0,52.91,53.06,52.89,53.06,22400.0
2015-08-17 12:30:00,53.04,53.21,53.01,53.21,13484.0,53.04,53.21,53.01,53.21,13484.0
2015-08-17 12:40:00,53.22,53.28,53.19,53.25,16236.0,53.22,53.28,53.19,53.25,16236.0
2015-08-17 12:50:00,53.22,53.4,53.2,53.37,17028.0,53.22,53.4,53.2,53.37,17028.0
2015-08-17 13:00:00,53.35,53.55,53.35,53.53,37200.0,53.35,53.55,53.35,53.53,37200.0
2015-08-17 13:10:00,53.53,53.68,53.53,53.67,40959.0,53.53,53.68,53.53,53.67,40959.0
2015-08-17 13:20:00,53.67,53.76,53.66,53.75,15002.0,53.67,53.76,53.66,53.75,15002.0
2015-08-17 13:30:00,53.75,53.84,53.74,53.84,20438.0,53.75,53.84,53.74,53.84,20438.0
2015-08-17 13:40:00,53.84,53.9,53.83,53.89,13400.0,53.84,53.9,53.83,53.89,13400.0
2015-08-17 13:50:00,53.9,53.93,53.89,53.92,8700.0,53.9,53.93,53.89,53.92,8700.0
2015-08-17 14:00:00,53.92,53.93,53.88,53.88,12139.0,53.92,53.93,53.88,53.88,12139.0
2015-08-17 14:10:00,53.89,53.95,53.89,53.95,8764.0,53.89,53.95,53.89,53.95,8764.0
2015-08-17 14:20:00,53.95,53.95,53.92,53.92,15240.0,53.95,53.95,53.92,53.92,15240.0
2015-08-17 14:30:00,53.91,53.91,53.83,53.83,11010.0,53.91,53.91,53.83,53.83,11010.0
2015-08-17 14:40:00,53.86,53.9,53.83,53.83,10600.0,53.86,53.9,53.83,53.83,10600.0
2015-08-17 14:50:00,53.83,53.94,53.77,53.89,9800.0,53.83,53.94,53.77,53.89,9800.0
2015-08-17 15:00:00,53.89,54.0,53.89,54.0,14553.0,53.89,54.0,53.89,54.0,14553.0
2015-08-17 15:10:00,53.99,54.0,53.86,53.86,17800.0,53.99,54.0,53.86,53.86,17800.0
2015-08-17 15:20:00,53.87,53.99,53.86,53.9,17329.0,53.87,53.99,53.86,53.9,17329.0
2015-08-17 15:30:00,53.91,53.93,53.87,53.89,23568.0,53.91,53.93,53.87,53.89,23568.0
2015-08-17 15:40:00,53.88,53.91,53.84,53.84,51660.0,53.88,53.91,53.84,53.84,51660.0
2015-08-17 15:50:00,53.86,53.95,53.85,53.91,95431.0,53.86,53.95,53.85,53.91,95431.0
2015-08-18 09:30:00,54.25,56.05,54.24,55.29,118294.0,54.25,56.05,54.24,55.29,118294.0
2015-08-18 09:40:00,55.29,55.49,54.78,55.01,141488.0,55.29,55.49,54.78,55.01,141488.0
2015-08-18 09:50:00,55.01,55.19,54.94,54.99,75212.0,55.01,55.19,54.94,54.99,75212.0
2015-08-18 10:00:00,54.99,55.45,54.83,55.3,52019.0,54.99,55.45,54.83,55.3,52019.0
2015-08-18 10:10:00,55.3,55.58,55.18,55.53,30811.0,55.3,55.58,55.18,55.53,30811.0
2015-08-18 10:20:00,55.61,55.89,55.42,55.63,43049.0,55.61,55.89,55.42,55.63,43049.0
2015-08-18 10:30:00,55.63,55.65,55.45,55.45,31973.0,55.63,55.65,55.45,55.45,31973.0
2015-08-18 10:40:00,55.46,55.53,55.32,55.41,13177.0,55.46,55.53,55.32,55.41,13177.0
2015-08-18 10:50:00,55.43,55.68,55.43,55.52,45907.0,55.43,55.68,55.43,55.52,45907.0
2015-08-18 11:00:00,55.52,55.66,55.38,55.52,24628.0,55.52,55.66,55.38,55.52,24628.0
2015-08-18 11:10:00,55.51,55.54,55.07,55.07,14983.0,55.51,55.54,55.07,55.07,14983.0
2015-08-18 11:20:00,55.07,55.18,55.0,55.0,14190.0,55.07,55.18,55.0,55.0,14190.0
2015-08-18 11:30:00,54.98,55.01,54.89,54.92,11173.0,54.98,55.01,54.89,54.92,11173.0
2015-08-18 11:40:00,54.92,55.06,54.83,54.9,13456.0,54.92,55.06,54.83,54.9,13456.0
2015-08-18 11:50:00,54.88,54.98,54.72,54.72,24550.0,54.88,54.98,54.72,54.72,24550.0
2015-08-18 12:00:00,54.72,54.81,54.67,54.72,10648.0,54.72,54.81,54.67,54.72,10648.0
2015-08-18 12:10:00,54.74,54.89,54.62,54.81,75825.0,54.74,54.89,54.62,54.81,75825.0
2015-08-18 12:20:00,54.77,54.87,54.7,54.83,5839.0,54.77,54.87,54.7,54.83,5839.0
2015-08-18 12:30:00,54.76,54.77,54.71,54.73,19500.0,54.76,54.77,54.71,54.73,19500.0
2015-08-18 12:40:00,54.73,54.81,54.65,54.79,37127.0,54.73,54.81,54.65,54.79,37127.0
2015-08-18 12:50:00,54.69,54.77,54.68,54.7,8100.0,54.69,54.77,54.68,54.7,8100.0
2015-08-18 13:00:00,54.65,54.82,54.57,54.82,48072.0,54.65,54.82,54.57,54.82,48072.0
2015-08-18 13:10:00,54.82,55.07,54.79,54.97,16377.0,54.82,55.07,54.79,54.97,16377.0
2015-08-18 13:20:00,54.97,54.98,54.83,54.88,9281.0,54.97,54.98,54.83,54.88,9281.0
2015-08-18 13:30:00,54.86,54.93,54.72,54.93,16788.0,54.86,54.93,54.72,54.93,16788.0
2015-08-18 13:40:00,54.94,54.96,54.77,54.78,8700.0,54.94,54.96,54.77,54.78,8700.0
2015-08-18 13:50:00,54.78,54.89,54.77,54.82,10118.0,54.78,54.89,54.77,54.82,10118.0
2015-08-18 14:00:00,54.79,54.81,54.65,54.81,9200.0,54.79,54.81,54.65,54.81,9200.0
2015-08-18 14:10:00,54.81,54.84,54.72,54.72,6641.0,54.81,54.84,54.72,54.72,6641.0
2015-08-18 14:20:00,54.73,54.84,54.71,54.78,11705.0,54.73,54.84,54.71,54.78,11705.0
2015-08-18 14:30:00,54.77,54.8,54.64,54.78,17023.0,54.77,54.8,54.64,54.78,17023.0
2015-08-18 14:40:00,54.79,54.94,54.73,54.94,30218.0,54.79,54.94,54.73,54.94,30218.0
2015-08-18 14:50:00,54.92,54.93,54.72,54.72,11200.0,54.92,54.93,54.72,54.72,11200.0
2015-08-18 15:00:00,54.72,54.73,54.5,54.5,20882.0,54.72,54.73,54.5,54.5,20882.0
2015-08-18 15:10:00,54.49,54.6,54.4,54.49,23695.0,54.49,54.6,54.4,54.49,23695.0
2015-08-18 15:20:00,54.5,54.6,54.46,54.48,16402.0,54.5,54.6,54.46,54.48,16402.0
2015-08-18 15:30:00,54.47,54.67,54.47,54.58,30861.0,54.47,54.67,54.47,54.58,30861.0
2015-08-18 15:40:00,54.59,54.81,54.55,54.75,36624.0,54.59,54.81,54.55,54.75,36624.0
2015-08-18 15:50:00,54.75,54.78,54.7,54.75,72527.0,54.75,54.78,54.7,54.75,72527.0
2015-08-19 09:30:00,54.73,55.42,54.53,54.53,16215.0,54.73,55.42,54.53,54.53,16215.0
2015-08-19 09:40:00,54.51,54.59,54.25,54.27,11676.0,54.51,54.59,54.25,54.27,11676.0
2015-08-19 09:50:00,54.26,54.84,54.25,54.69,27692.0,54.26,54.84,54.25,54.69,27692.0
2015-08-19 10:00:00,54.7,54.89,54.64,54.84,16692.0,54.7,54.89,54.64,54.84,16692.0
2015-08-19 10:10:00,54.82,55.04,54.82,54.95,60646.0,54.82,55.04,54.82,54.95,60646.0
2015-08-19 10:20:00,54.94,54.99,54.79,54.88,11200.0,54.94,54.99,54.79,54.88,11200.0
2015-08-19 10:30:00,54.89,54.93,54.8,54.8,17219.0,54.89,54.93,54.8,54.8,17219.0
2015-08-19 10:40:00,54.8,54.87,54.61,54.64,10430.0,54.8,54.87,54.61,54.64,10430.0
2015-08-19 10:50:00,54.63,54.66,54.53,54.66,16290.0,54.63,54.66,54.53,54.66,16290.0
2015-08-19 11:00:00,54.69,54.74,54.6,54.73,15563.0,54.69,54.74,54.6,54.73,15563.0
2015-08-19 11:10:00,54.71,54.8,54.64,54.78,8976.0,54.71,54.8,54.64,54.78,8976.0
2015-08-19 11:20:00,54.77,54.77,54.66,54.74,11665.0,54.77,54.77,54.66,54.74,11665.0
2015-08-19 11:30:00,54.72,54.78,54.68,54.78,7606.0,54.72,54.78,54.68,54.78,7606.0
2015-08-19 11:40:00,54.81,54.86,54.64,54.64,10484.0,54.81,54.86,54.64,54.64,10484.0
2015-08-19 11:50:00,54.66,54.79,54.66,54.76,5625.0,54.66,54.79,54.66,54.76,5625.0
2015-08-19 12:00:00,54.72,54.79,54.69,54.79,8100.0,54.72,54.79,54.69,54.79,8100.0
2015-08-19 12:10:00,54.77,54.83,54.67,54.7,6700.0,54.77,54.83,54.67,54.7,6700.0
2015-08-19 12:20:00,54.69,54.78,54.66,54.7,6698.0,54.69,54.78,54.66,54.7,6698.0
2015-08-19 12:30:00,54.72,54.88,54.7,54.88,33818.0,54.72,54.88,54.7,54.88,33818.0
2015-08-19 12:40:00,54.88,54.98,54.87,54.88,7860.0,54.88,54.98,54.87,54.88,7860.0
2015-08-19 12:50:00,54.9,55.06,54.88,54.99,12066.0,54.9,55.06,54.88,54.99,12066.0
2015-08-19 13:00:00,54.95,54.97,54.83,54.93,9200.0,54.95,54.97,54.83,54.93,9200.0
2015-08-19 13:10:00,54.93,55.0,54.9,55.0,7000.0,54.93,55.0,54.9,55.0,7000.0
2015-08-19 13:20:00,54.99,55.26,54.98,55.1,21773.0,54.99,55.26,54.98,55.1,21773.0
2015-08-19 13:30:00,55.11,55.23,55.08,55.15,24929.0,55.11,55.23,55.08,55.15,24929.0
2015-08-19 13:40:00,55.15,55.35,55.12,55.3,18578.0,55.15,55.35,55.12,55.3,18578.0
2015-08-19 13:50:00,55.26,55.37,55.17,55.24,13209.0,55.26,55.37,55.17,55.24,13209.0
2015-08-19 14:00:00,55.26,55.64,55.25,55.58,17826.0,55.26,55.64,55.25,55.58,17826.0
2015-08-19 14:10:00,55.54,55.76,55.51,55.69,41228.0,55.54,55.76,55.51,55.69,41228.0
2015-08-19 14:20:00,55.69,55.7,55.39,55.4,16718.0,55.69,55.7,55.39,55.4,16718.0
2015-08-19 14:30:00,55.42,55.58,55.41,55.5,18829.0,55.42,55.58,55.41,55.5,18829.0
2015-08-19 14:40:00,55.5,55.58,55.19,55.28,16571.0,55.5,55.58,55.19,55.28,16571.0
2015-08-19 14:50:00,55.28,55.28,54.94,55.0,12950.0,55.28,55.28,54.94,55.0,12950.0
2015-08-19 15:00:00,54.99,55.2,54.96,55.15,33296.0,54.99,55.2,54.96,55.15,33296.0
2015-08-19 15:10:00,55.15,55.21,55.01,55.12,42230.0,55.15,55.21,55.01,55.12,42230.0
2015-08-19 15:20:00,55.1,55.38,55.06,55.36,46077.0,55.1,55.38,55.06,55.36,46077.0
2015-08-19 15:30:00,55.36,55.37,55.17,55.18,25632.0,55.36,55.37,55.17,55.18,25632.0
2015-08-19 15:40:00,55.18,55.27,55.14,55.21,50435.0,55.18,55.27,55.14,55.21,50435.0
2015-08-19 15:50:00,55.19,55.23,55.06,55.06,84883.0,55.19,55.23,55.06,55.06,84883.0
2015-08-20 09:30:00,54.9,55.13,54.24,55.1,25238.0,54.9,55.13,54.24,55.1,25238.0
2015-08-20 09:40:00,55.1,55.18,54.73,54.84,26589.0,55.1,55.18,54.73,54.84,26589.0
2015-08-20 09:50:00,54.81,54.92,54.72,54.85,6489.0,54.81,54.92,54.72,54.85,6489.0
2015-08-20 10:00:00,54.92,55.09,54.86,55.01,16419.0,54.92,55.09,54.86,55.01,16419.0
2015-08-20 10:10:00,55.0,55.04,54.91,55.02,12358.0,55.0,55.04,54.91,55.02,12358.0
2015-08-20 10:20:00,55.01,55.01,54.65,54.67,8260.0,55.01,55.01,54.65,54.67,8260.0
2015-08-20 10:30:00,54.65,54.81,54.47,54.81,10883.0,54.65,54.81,54.47,54.81,10883.0
2015-08-20 10:40:00,54.8,54.95,54.71,54.83,13844.0,54.8,54.95,54.71,54.83,13844.0
2015-08-20 10:50:00,54.84,55.07,54.83,54.93,14917.0,54.84,55.07,54.83,54.93,14917.0
2015-08-20 11:00:00,54.88,54.89,54.79,54.79,24271.0,54.88,54.89,54.79,54.79,24271.0
2015-08-20 11:10:00,54.76,54.83,54.62,54.63,8222.0,54.76,54.83,54.62,54.63,8222.0
2015-08-20 11:20:00,54.61,54.75,54.6,54.71,10955.0,54.61,54.75,54.6,54.71,10955.0
2015-08-20 11:30:00,54.67,54.73,54.57,54.61,11204.0,54.67,54.73,54.57,54.61,11204.0
2015-08-20 11:40:00,54.61,54.74,54.59,54.74,10879.0,54.61,54.74,54.59,54.74,10879.0
2015-08-20 11:50:00,54.75,54.85,54.69,54.85,6271.0,54.75,54.85,54.69,54.85,6271.0
2015-08-20 12:00:00,54.83,54.83,54.72,54.79,3636.0,54.83,54.83,54.72,54.79,3636.0
2015-08-20 12:10:00,54.8,54.81,54.64,54.75,6232.0,54.8,54.81,54.64,54.75,6232.0
2015-08-20 12:20:00,54.74,54.74,54.64,54.67,6620.0,54.74,54.74,54.64,54.67,6620.0
2015-08-20 12:30:00,54.66,54.71,54.54,54.66,11342.0,54.66,54.71,54.54,54.66,11342.0
2015-08-20 12:40:00,54.65,54.68,54.53,54.55,8841.0,54.65,54.68,54.53,54.55,8841.0
2015-08-20 12:50:00,54.55,54.56,54.44,54.45,6236.0,54.55,54.56,54.44,54.45,6236.0
2015-08-20 13:00:00,54.45,54.48,54.31,54.32,10334.0,54.45,54.48,54.31,54.32,10334.0
2015-08-20 13:10:00,54.33,54.41,54.2,54.4,21029.0,54.33,54.41,54.2,54.4,21029.0
2015-08-20 13:20:00,54.42,54.42,54.33,54.4,9050.0,54.42,54.42,54.33,54.4,9050.0
2015-08-20 13:30:00,54.38,54.44,54.31,54.31,6200.0,54.38,54.44,54.31,54.31,6200.0
2015-08-20 13:40:00,54.27,54.36,54.19,54.33,6706.0,54.27,54.36,54.19,54.33,6706.0
2015-08-20 13:50:00,54.34,54.44,54.3,54.3,5519.0,54.34,54.44,54.3,54.3,5519.0
2015-08-20 14:00:00,54.3,54.32,54.22,54.22,9423.0,54.3,54.32,54.22,54.22,9423.0
2015-08-20 14:10:00,54.22,54.27,54.18,54.2,6465.0,54.22,54.27,54.18,54.2,6465.0
2015-08-20 14:20:00,54.19,54.3,54.19,54.23,11839.0,54.19,54.3,54.19,54.23,11839.0
2015-08-20 14:30:00,54.26,54.26,54.1,54.1,13294.0,54.26,54.26,54.1,54.1,13294.0
2015-08-20 14:40:00,54.11,54.13,53.85,53.86,13937.0,54.11,54.13,53.85,53.86,13937.0
2015-08-20 14:50:00,53.89,53.99,53.89,53.99,10821.0,53.89,53.99,53.89,53.99,10821.0
2015-08-20 15:00:00,53.96,54.0,53.9,54.0,15757.0,53.96,54.0,53.9,54.0,15757.0
2015-08-20 15:10:00,54.0,54.02,53.79,53.8,29885.0,54.0,54.02,53.79,53.8,29885.0
2015-08-20 15:20:00,53.82,53.85,53.75,53.8,14626.0,53.82,53.85,53.75,53.8,14626.0
2015-08-20 15:30:00,53.8,54.03,53.8,54.02,32965.0,53.8,54.03,53.8,54.02,32965.0
2015-08-20 15:40:00,54.01,54.08,53.82,53.83,41438.0,54.01,54.08,53.82,53.83,41438.0
2015-08-20 15:50:00,53.81,53.81,53.63,53.66,77725.0,53.81,53.81,53.63,53.66,77725.0
2015-08-21 09:30:00,52.5,52.5,50.77,51.63,232975.0,52.5,52.5,50.77,51.63,232975.0
2015-08-21 09:40:00,51.61,52.37,51.56,52.37,117959.0,51.61,52.37,51.56,52.37,117959.0
2015-08-21 09:50:00,52.35,53.13,52.25,53.0,140732.0,52.35,53.13,52.25,53.0,140732.0
2015-08-21 10:00:00,53.01,53.57,52.97,53.46,69765.0,53.01,53.57,52.97,53.46,69765.0
2015-08-21 10:10:00,53.44,53.47,52.69,52.78,53515.0,53.44,53.47,52.69,52.78,53515.0
2015-08-21 10:20:00,52.78,52.88,52.22,52.28,84080.0,52.78,52.88,52.22,52.28,84080.0
2015-08-21 10:30:00,52.3,52.38,52.11,52.22,51698.0,52.3,52.38,52.11,52.22,51698.0
2015-08-21 10:40:00,52.24,52.43,52.12,52.17,46941.0,52.24,52.43,52.12,52.17,46941.0
2015-08-21 10:50:00,52.19,52.31,51.91,51.93,46531.0,52.19,52.31,51.91,51.93,46531.0
2015-08-21 11:00:00,51.9,51.94,51.7,51.7,28597.0,51.9,51.94,51.7,51.7,28597.0
2015-08-21 11:10:00,51.7,51.78,51.48,51.55,114597.0,51.7,51.78,51.48,51.55,114597.0
2015-08-21 11:20:00,51.5,51.58,51.18,51.18,30800.0,51.5,51.58,51.18,51.18,30800.0
2015-08-21 11:30:00,51.19,51.2,50.81,51.0,41648.0,51.19,51.2,50.81,51.0,41648.0
2015-08-21 11:40:00,51.0,51.04,50.52,50.54,56429.0,51.0,51.04,50.52,50.54,56429.0
2015-08-21 11:50:00,50.54,50.82,50.26,50.59,67094.0,50.54,50.82,50.26,50.59,67094.0
2015-08-21 12:00:00,50.6,50.75,50.47,50.69,53633.0,50.6,50.75,50.47,50.69,53633.0
2015-08-21 12:10:00,50.73,50.93,50.71,50.78,98368.0,50.73,50.93,50.71,50.78,98368.0
2015-08-21 12:20:00,50.78,51.01,50.76,50.97,19459.0,50.78,51.01,50.76,50.97,19459.0
2015-08-21 12:30:00,50.97,51.18,50.77,50.83,43062.0,50.97,51.18,50.77,50.83,43062.0
2015-08-21 12:40:00,50.69,50.85,50.68,50.75,46275.0,50.69,50.85,50.68,50.75,46275.0
2015-08-21 12:50:00,50.73,50.79,50.6,50.6,17691.0,50.73,50.79,50.6,50.6,17691.0
2015-08-21 13:00:00,50.6,50.7,50.52,50.64,44951.0,50.6,50.7,50.52,50.64,44951.0
2015-08-21 13:10:00,50.69,50.84,50.62,50.84,14844.0,50.69,50.84,50.62,50.84,14844.0
2015-08-21 13:20:00,50.84,51.2,50.84,51.2,31983.0,50.84,51.2,50.84,51.2,31983.0
2015-08-21 13:30:00,51.22,51.25,50.99,51.25,16765.0,51.22,51.25,50.99,51.25,16765.0
2015-08-21 13:40:00,51.2,51.26,51.02,51.16,17275.0,51.2,51.26,51.02,51.16,17275.0
2015-08-21 13:50:00,51.13,51.41,50.96,51.41,16173.0,51.13,51.41,50.96,51.41,16173.0
2015-08-21 14:00:00,51.4,51.48,51.19,51.25,20523.0,51.4,51.48,51.19,51.25,20523.0
2015-08-21 14:10:00,51.22,51.27,51.1,51.11,19676.0,51.22,51.27,51.1,51.11,19676.0
2015-08-21 14:20:00,51.12,51.18,51.0,51.11,27250.0,51.12,51.18,51.0,51.11,27250.0
2015-08-21 14:30:00,51.12,51.26,51.11,51.12,31521.0,51.12,51.26,51.11,51.12,31521.0
2015-08-21 14:40:00,51.13,51.15,50.87,50.9,32795.0,51.13,51.15,50.87,50.9,32795.0
2015-08-21 14:50:00,50.87,50.94,50.82,50.88,30539.0,50.87,50.94,50.82,50.88,30539.0
2015-08-21 15:00:00,50.87,51.05,50.8,50.82,42663.0,50.87,51.05,50.8,50.82,42663.0
2015-08-21 15:10:00,50.8,50.81,50.49,50.66,58728.0,50.8,50.81,50.49,50.66,58728.0
2015-08-21 15:20:00,50.67,50.93,50.66,50.89,84415.0,50.67,50.93,50.66,50.89,84415.0
2015-08-21 15:30:00,50.9,51.04,50.78,50.96,138340.0,50.9,51.04,50.78,50.96,138340.0
2015-08-21 15:40:00,50.97,51.08,50.88,51.0,91094.0,50.97,51.08,50.88,51.0,91094.0
2015-08-21 15:50:00,51.01,51.02,50.65,50.68,194320.0,51.01,51.02,50.65,50.68,194320.0
2015-08-24 09:30:00,48.93,48.93,43.39,47.21,162895.0,48.93,48.93,43.39,47.21,162895.0
2015-08-24 09:40:00,47.23,48.99,47.23,48.09,83258.0,47.23,48.99,47.23,48.09,83258.0
2015-08-24 09:50:00,48.12,48.12,46.9,47.82,64467.0,48.12,48.12,46.9,47.82,64467.0
2015-08-24 10:00:00,47.88,48.46,47.83,48.19,56331.0,47.88,48.46,47.83,48.19,56331.0
2015-08-24 10:10:00,48.25,48.45,48.22,48.44,60977.0,48.25,48.45,48.22,48.44,60977.0
2015-08-24 10:20:00,48.43,48.57,48.22,48.22,73351.0,48.43,48.57,48.22,48.22,73351.0
2015-08-24 10:30:00,48.23,48.38,47.89,48.29,81853.0,48.23,48.38,47.89,48.29,81853.0
2015-08-24 10:40:00,48.29,48.4,48.24,48.35,50583.0,48.29,48.4,48.24,48.35,50583.0
2015-08-24 10:50:00,48.35,48.5,48.27,48.47,48173.0,48.35,48.5,48.27,48.47,48173.0
2015-08-24 11:00:00,48.47,48.49,48.07,48.07,29360.0,48.47,48.49,48.07,48.07,29360.0
2015-08-24 11:10:00,48.07,48.07,47.66,47.75,33465.0,48.07,48.07,47.66,47.75,33465.0
2015-08-24 11:20:00,47.76,47.76,47.43,47.61,31094.0,47.76,47.76,47.43,47.61,31094.0
2015-08-24 11:30:00,47.6,47.69,47.44,47.6,37378.0,47.6,47.69,47.44,47.6,37378.0
2015-08-24 11:40:00,47.59,47.86,47.47,47.86,41461.0,47.59,47.86,47.47,47.86,41461.0
2015-08-24 11:50:00,47.86,48.97,47.85,48.91,99774.0,47.86,48.97,47.85,48.91,99774.0
2015-08-24 12:00:00,48.91,49.0,48.57,49.0,48179.0,48.91,49.0,48.57,49.0,48179.0
2015-08-24 12:10:00,49.0,49.06,48.88,49.01,159512.0,49.0,49.06,48.88,49.01,159512.0
2015-08-24 12:20:00,49.0,49.37,48.96,49.3,58903.0,49.0,49.37,48.96,49.3,58903.0
2015-08-24 12:30:00,49.27,49.78,49.17,49.78,45432.0,49.27,49.78,49.17,49.78,45432.0
2015-08-24 12:40:00,49.78,49.94,49.76,49.79,172484.0,49.78,49.94,49.76,49.79,172484.0
2015-08-24 12:50:00,49.78,49.8,49.7,49.72,139537.0,49.78,49.8,49.7,49.72,139537.0
2015-08-24 13:00:00,49.71,49.74,49.54,49.62,62060.0,49.71,49.74,49.54,49.62,62060.0
2015-08-24 13:10:00,49.66,49.7,49.59,49.7,56681.0,49.66,49.7,49.59,49.7,56681.0
2015-08-24 13:20:00,49.69,49.71,49.57,49.6,83196.0,49.69,49.71,49.57,49.6,83196.0
2015-08-24 13:30:00,49.6,49.61,49.33,49.34,61182.0,49.6,49.61,49.33,49.34,61182.0
2015-08-24 13:40:00,49.32,49.39,49.14,49.37,46304.0,49.32,49.39,49.14,49.37,46304.0
2015-08-24 13:50:00,49.36,49.37,48.92,49.02,68898.0,49.36,49.37,48.92,49.02,68898.0
2015-08-24 14:00:00,49.01,49.05,48.83,48.83,43105.0,49.01,49.05,48.83,48.83,43105.0
2015-08-24 14:10:00,48.82,48.82,48.36,48.56,77357.0,48.82,48.82,48.36,48.56,77357.0
2015-08-24 14:20:00,48.56,48.66,48.45,48.47,48462.0,48.56,48.66,48.45,48.47,48462.0
2015-08-24 14:30:00,48.47,48.6,48.44,48.58,50367.0,48.47,48.6,48.44,48.58,50367.0
2015-08-24 14:40:00,48.57,48.57,48.0,48.01,42184.0,48.57,48.57,48.0,48.01,42184.0
2015-08-24 14:50:00,48.01,48.02,47.56,47.59,69927.0,48.01,48.02,47.56,47.59,69927.0
2015-08-24 15:00:00,47.56,47.65,47.22,47.65,73701.0,47.56,47.65,47.22,47.65,73701.0
2015-08-24 15:10:00,47.65,47.65,47.11,47.12,66486.0,47.65,47.65,47.11,47.12,66486.0
2015-08-24 15:20:00,47.13,47.18,46.8,46.99,124378.0,47.13,47.18,46.8,46.99,124378.0
2015-08-24 15:30:00,46.99,47.46,46.95,47.46,81844.0,46.99,47.46,46.95,47.46,81844.0
2015-08-24 15:40:00,47.46,48.42,47.39,48.39,185540.0,47.46,48.42,47.39,48.39,185540.0
2015-08-24 15:50:00,48.36,48.37,47.96,47.96,220922.0,48.36,48.37,47.96,47.96,220922.0
2015-08-25 09:30:00,48.99,49.08,47.81,47.88,72392.0,48.99,49.08,47.81,47.88,72392.0
2015-08-25 09:40:00,47.9,47.96,47.26,47.26,65656.0,47.9,47.96,47.26,47.26,65656.0
2015-08-25 09:50:00,47.24,47.53,46.94,47.14,73401.0,47.24,47.53,46.94,47.14,73401.0
2015-08-25 10:00:00,47.12,47.63,46.96,47.63,125601.0,47.12,47.63,46.96,47.63,125601.0
2015-08-25 10:10:00,47.63,48.38,47.56,48.21,141219.0,47.63,48.38,47.56,48.21,141219.0
2015-08-25 10:20:00,48.21,48.24,47.52,47.61,52925.0,48.21,48.24,47.52,47.61,52925.0
2015-08-25 10:30:00,47.61,47.67,47.14,47.23,58614.0,47.61,47.67,47.14,47.23,58614.0
2015-08-25 10:40:00,47.23,47.38,47.02,47.21,94962.0,47.23,47.38,47.02,47.21,94962.0
2015-08-25 10:50:00,47.22,47.51,47.19,47.48,49129.0,47.22,47.51,47.19,47.48,49129.0
2015-08-25 11:00:00,47.5,47.76,47.5,47.71,60999.0,47.5,47.76,47.5,47.71,60999.0
2015-08-25 11:10:00,47.72,47.92,47.72,47.81,40056.0,47.72,47.92,47.72,47.81,40056.0
2015-08-25 11:20:00,47.81,48.18,47.8,47.87,54868.0,47.81,48.18,47.8,47.87,54868.0
2015-08-25 11:30:00,47.85,48.01,47.81,47.98,48467.0,47.85,48.01,47.81,47.98,48467.0
2015-08-25 11:40:00,47.98,48.0,47.88,47.92,43305.0,47.98,48.0,47.88,47.92,43305.0
2015-08-25 11:50:00,47.92,47.92,47.66,47.75,39381.0,47.92,47.92,47.66,47.75,39381.0
2015-08-25 12:00:00,47.82,47.86,47.59,47.8,45230.0,47.82,47.86,47.59,47.8,45230.0
2015-08-25 12:10:00,47.79,47.94,47.71,47.83,38310.0,47.79,47.94,47.71,47.83,38310.0
2015-08-25 12:20:00,47.83,47.93,47.74,47.79,44079.0,47.83,47.93,47.74,47.79,44079.0
2015-08-25 12:30:00,47.8,47.98,47.78,47.87,70318.0,47.8,47.98,47.78,47.87,70318.0
2015-08-25 12:40:00,47.87,47.87,47.59,47.64,83641.0,47.87,47.87,47.59,47.64,83641.0
2015-08-25 12:50:00,47.63,47.7,47.48,47.56,42150.0,47.63,47.7,47.48,47.56,42150.0
2015-08-25 13:00:00,47.55,47.64,47.35,47.61,33027.0,47.55,47.64,47.35,47.61,33027.0
2015-08-25 13:10:00,47.6,47.6,47.24,47.24,41941.0,47.6,47.6,47.24,47.24,41941.0
2015-08-25 13:20:00,47.22,47.37,46.79,46.8,53482.0,47.22,47.37,46.79,46.8,53482.0
2015-08-25 13:30:00,46.8,46.96,46.77,46.83,76845.0,46.8,46.96,46.77,46.83,76845.0
2015-08-25 13:40:00,46.83,46.93,46.81,46.93,50750.0,46.83,46.93,46.81,46.93,50750.0
2015-08-25 13:50:00,46.93,47.22,46.88,47.16,39069.0,46.93,47.22,46.88,47.16,39069.0
2015-08-25 14:00:00,47.17,47.17,46.83,46.83,54562.0,47.17,47.17,46.83,46.83,54562.0
2015-08-25 14:10:00,46.84,46.87,46.63,46.69,60249.0,46.84,46.87,46.63,46.69,60249.0
2015-08-25 14:20:00,46.7,46.86,46.64,46.85,45257.0,46.7,46.86,46.64,46.85,45257.0
2015-08-25 14:30:00,46.85,47.19,46.85,46.93,45980.0,46.85,47.19,46.85,46.93,45980.0
2015-08-25 14:40:00,46.94,46.94,46.35,46.48,79274.0,46.94,46.94,46.35,46.48,79274.0
2015-08-25 14:50:00,46.49,46.78,46.46,46.77,71839.0,46.49,46.78,46.46,46.77,71839.0
2015-08-25 15:00:00,46.76,46.76,46.58,46.59,69151.0,46.76,46.76,46.58,46.59,69151.0
2015-08-25 15:10:00,46.59,46.64,46.3,46.31,46960.0,46.59,46.64,46.3,46.31,46960.0
2015-08-25 15:20:00,46.32,46.32,45.83,45.88,115959.0,46.32,46.32,45.83,45.88,115959.0
2015-08-25 15:30:00,45.88,45.92,45.7,45.92,143222.0,45.88,45.92,45.7,45.92,143222.0
2015-08-25 15:40:00,45.91,46.99,45.91,46.98,206182.0,45.91,46.99,45.91,46.98,206182.0
2015-08-25 15:50:00,46.98,47.54,46.4,46.52,355874.0,46.98,47.54,46.4,46.52,355874.0
2015-08-26 09:30:00,47.34,47.69,47.22,47.63,29023.0,47.34,47.69,47.22,47.63,29023.0
2015-08-26 09:40:00,47.57,47.6,46.36,46.58,147189.0,47.57,47.6,46.36,46.58,147189.0
2015-08-26 09:50:00,46.62,46.67,46.39,46.59,71209.0,46.62,46.67,46.39,46.59,71209.0
2015-08-26 10:00:00,46.62,47.25,46.49,47.24,101960.0,46.62,47.25,46.49,47.24,101960.0
2015-08-26 10:10:00,47.17,47.33,46.17,46.17,62815.0,47.17,47.33,46.17,46.17,62815.0
2015-08-26 10:20:00,46.22,46.8,46.14,46.8,39301.0,46.22,46.8,46.14,46.8,39301.0
2015-08-26 10:30:00,46.83,47.22,46.76,46.96,37565.0,46.83,47.22,46.76,46.96,37565.0
2015-08-26 10:40:00,46.92,46.96,46.64,46.75,23250.0,46.92,46.96,46.64,46.75,23250.0
2015-08-26 10:50:00,46.8,46.96,46.38,46.4,51808.0,46.8,46.96,46.38,46.4,51808.0
2015-08-26 11:00:00,46.39,46.53,46.18,46.32,48657.0,46.39,46.53,46.18,46.32,48657.0
2015-08-26 11:10:00,46.32,46.43,46.2,46.32,32144.0,46.32,46.43,46.2,46.32,32144.0
2015-08-26 11:20:00,46.34,46.44,46.19,46.2,21479.0,46.34,46.44,46.19,46.2,21479.0
2015-08-26 11:30:00,46.17,46.35,45.9,45.94,30409.0,46.17,46.35,45.9,45.94,30409.0
2015-08-26 11:40:00,45.94,46.05,45.69,45.87,76220.0,45.94,46.05,45.69,45.87,76220.0
2015-08-26 11:50:00,45.88,46.03,45.7,45.73,41567.0,45.88,46.03,45.7,45.73,41567.0
2015-08-26 12:00:00,45.72,45.88,45.67,45.8,25950.0,45.72,45.88,45.67,45.8,25950.0
2015-08-26 12:10:00,45.82,45.88,45.62,45.74,36386.0,45.82,45.88,45.62,45.74,36386.0
2015-08-26 12:20:00,45.72,45.73,45.41,45.48,38200.0,45.72,45.73,45.41,45.48,38200.0
2015-08-26 12:30:00,45.49,45.69,45.4,45.55,48055.0,45.49,45.69,45.4,45.55,48055.0
2015-08-26 12:40:00,45.57,45.66,45.44,45.58,68230.0,45.57,45.66,45.44,45.58,68230.0
2015-08-26 12:50:00,45.58,45.87,45.45,45.83,65837.0,45.58,45.87,45.45,45.83,65837.0
2015-08-26 13:00:00,45.85,45.99,45.73,45.8,42062.0,45.85,45.99,45.73,45.8,42062.0
2015-08-26 13:10:00,45.81,45.92,45.69,45.89,24243.0,45.81,45.92,45.69,45.89,24243.0
2015-08-26 13:20:00,45.88,46.09,45.68,45.85,67378.0,45.88,46.09,45.68,45.85,67378.0
2015-08-26 13:30:00,45.83,46.12,45.68,46.12,36502.0,45.83,46.12,45.68,46.12,36502.0
2015-08-26 13:40:00,46.09,46.13,45.69,45.74,38191.0,46.09,46.13,45.69,45.74,38191.0
2015-08-26 13:50:00,45.75,45.93,45.7,45.78,65199.0,45.75,45.93,45.7,45.78,65199.0
2015-08-26 14:00:00,45.83,45.99,45.68,45.99,57025.0,45.83,45.99,45.68,45.99,57025.0
2015-08-26 14:10:00,46.0,46.22,45.91,45.97,61061.0,46.0,46.22,45.91,45.97,61061.0
2015-08-26 14:20:00,46.02,46.04,45.72,45.76,76742.0,46.02,46.04,45.72,45.76,76742.0
2015-08-26 14:30:00,45.74,46.19,45.57,46.11,99343.0,45.74,46.19,45.57,46.11,99343.0
2015-08-26 14:40:00,46.13,46.44,46.1,46.19,51575.0,46.13,46.44,46.1,46.19,51575.0
2015-08-26 14:50:00,46.22,46.35,46.06,46.28,52398.0,46.22,46.35,46.06,46.28,52398.0
2015-08-26 15:00:00,46.28,46.99,46.15,46.96,60120.0,46.28,46.99,46.15,46.96,60120.0
2015-08-26 15:10:00,46.95,47.36,46.94,47.15,119004.0,46.95,47.36,46.94,47.15,119004.0
2015-08-26 15:20:00,47.15,47.41,47.07,47.23,170756.0,47.15,47.41,47.07,47.23,170756.0
2015-08-26 15:30:00,47.24,47.26,47.09,47.2,207613.0,47.24,47.26,47.09,47.2,207613.0
2015-08-26 15:40:00,47.2,47.55,47.06,47.5,283004.0,47.2,47.55,47.06,47.5,283004.0
2015-08-26 15:50:00,47.49,48.01,47.48,47.76,513845.0,47.49,48.01,47.48,47.76,513845.0
2015-08-27 09:30:00,54.03,56.0,53.62,54.85,642749.0,54.03,56.0,53.62,54.85,642749.0
2015-08-27 09:40:00,54.87,54.9,53.16,53.16,467348.0,54.87,54.9,53.16,53.16,467348.0
2015-08-27 09:50:00,53.16,53.6,53.0,53.18,291987.0,53.16,53.6,53.0,53.18,291987.0
2015-08-27 10:00:00,53.22,53.35,52.59,53.33,269863.0,53.22,53.35,52.59,53.33,269863.0
2015-08-27 10:10:00,53.23,53.24,52.15,52.93,426190.0,53.23,53.24,52.15,52.93,426190.0
2015-08-27 10:20:00,53.0,53.7,52.99,53.52,228842.0,53.0,53.7,52.99,53.52,228842.0
2015-08-27 10:30:00,53.52,53.98,53.52,53.6,202227.0,53.52,53.98,53.52,53.6,202227.0
2015-08-27 10:40:00,53.58,54.0,53.51,53.87,150718.0,53.58,54.0,53.51,53.87,150718.0
2015-08-27 10:50:00,53.9,53.9,53.18,53.65,76469.0,53.9,53.9,53.18,53.65,76469.0
2015-08-27 11:00:00,53.59,54.47,53.55,54.01,115079.0,53.59,54.47,53.55,54.01,115079.0
2015-08-27 11:10:00,54.04,54.33,53.8,53.8,54491.0,54.04,54.33,53.8,53.8,54491.0
2015-08-27 11:20:00,53.79,54.04,53.56,53.98,74693.0,53.79,54.04,53.56,53.98,74693.0
2015-08-27 11:30:00,53.91,54.05,53.76,54.02,41302.0,53.91,54.05,53.76,54.02,41302.0
2015-08-27 11:40:00,54.0,54.02,53.36,53.49,78068.0,54.0,54.02,53.36,53.49,78068.0
2015-08-27 11:50:00,53.49,53.7,53.25,53.59,64452.0,53.49,53.7,53.25,53.59,64452.0
2015-08-27 12:00:00,53.6,54.46,53.59,54.4,93345.0,53.6,54.46,53.59,54.4,93345.0
2015-08-27 12:10:00,54.38,55.0,54.29,54.94,154612.0,54.38,55.0,54.29,54.94,154612.0
2015-08-27 12:20:00,54.93,55.08,54.65,54.9,81761.0,54.93,55.08,54.65,54.9,81761.0
2015-08-27 12:30:00,54.86,55.01,54.47,54.53,74174.0,54.86,55.01,54.47,54.53,74174.0
2015-08-27 12:40:00,54.57,54.83,54.46,54.52,54307.0,54.57,54.83,54.46,54.52,54307.0
2015-08-27 12:50:00,54.5,54.55,54.3,54.47,51759.0,54.5,54.55,54.3,54.47,51759.0
2015-08-27 13:00:00,54.5,54.54,54.31,54.45,41792.0,54.5,54.54,54.31,54.45,41792.0
2015-08-27 13:10:00,54.45,54.53,54.14,54.21,36844.0,54.45,54.53,54.14,54.21,36844.0
2015-08-27 13:20:00,54.21,54.27,53.9,53.93,35016.0,54.21,54.27,53.9,53.93,35016.0
2015-08-27 13:30:00,53.92,54.03,53.74,53.76,58981.0,53.92,54.03,53.74,53.76,58981.0
2015-08-27 13:40:00,53.78,53.86,53.54,53.67,58789.0,53.78,53.86,53.54,53.67,58789.0
2015-08-27 13:50:00,53.7,53.73,53.53,53.53,56530.0,53.7,53.73,53.53,53.53,56530.0
2015-08-27 14:00:00,53.53,53.9,53.5,53.8,53732.0,53.53,53.9,53.5,53.8,53732.0
2015-08-27 14:10:00,53.8,53.99,53.75,53.84,42469.0,53.8,53.99,53.75,53.84,42469.0
2015-08-27 14:20:00,53.81,53.94,53.3,53.45,40861.0,53.81,53.94,53.3,53.45,40861.0
2015-08-27 14:30:00,53.47,53.68,53.3,53.48,59039.0,53.47,53.68,53.3,53.48,59039.0
2015-08-27 14:40:00,53.43,53.54,53.15,53.17,69132.0,53.43,53.54,53.15,53.17,69132.0
2015-08-27 14:50:00,53.19,53.33,52.97,53.0,74566.0,53.19,53.33,52.97,53.0,74566.0
2015-08-27 15:00:00,53.02,53.24,52.94,53.23,131435.0,53.02,53.24,52.94,53.23,131435.0
2015-08-27 15:10:00,53.23,53.54,53.04,53.37,129087.0,53.23,53.54,53.04,53.37,129087.0
2015-08-27 15:20:00,53.33,53.36,53.03,53.33,91604.0,53.33,53.36,53.03,53.33,91604.0
2015-08-27 15:30:00,53.34,53.49,53.08,53.43,126652.0,53.34,53.49,53.08,53.43,126652.0
2015-08-27 15:40:00,53.44,53.51,53.17,53.4,212935.0,53.44,53.51,53.17,53.4,212935.0
2015-08-27 15:50:00,53.41,53.47,53.23,53.3,314699.0,53.41,53.47,53.23,53.3,314699.0
2015-08-28 09:30:00,53.54,54.81,53.14,54.0,71513.0,53.54,54.81,53.14,54.0,71513.0
2015-08-28 09:40:00,54.08,54.08,53.45,53.62,66718.0,54.08,54.08,53.45,53.62,66718.0
2015-08-28 09:50:00,53.62,54.11,53.62,53.9,43539.0,53.62,54.11,53.62,53.9,43539.0
2015-08-28 10:00:00,53.86,54.16,53.62,53.62,35535.0,53.86,54.16,53.62,53.62,35535.0
2015-08-28 10:10:00,53.68,54.14,53.68,53.89,33543.0,53.68,54.14,53.68,53.89,33543.0
2015-08-28 10:20:00,53.91,54.27,53.85,54.22,43748.0,53.91,54.27,53.85,54.22,43748.0
2015-08-28 10:30:00,54.21,54.39,54.08,54.11,33719.0,54.21,54.39,54.08,54.11,33719.0
2015-08-28 10:40:00,54.11,54.42,54.1,54.32,46954.0,54.11,54.42,54.1,54.32,46954.0
2015-08-28 10:50:00,54.35,54.5,54.32,54.39,28386.0,54.35,54.5,54.32,54.39,28386.0
2015-08-28 11:00:00,54.37,54.59,54.33,54.45,62011.0,54.37,54.59,54.33,54.45,62011.0
2015-08-28 11:10:00,54.42,54.65,54.42,54.57,60247.0,54.42,54.65,54.42,54.57,60247.0
2015-08-28 11:20:00,54.57,54.81,54.43,54.59,147440.0,54.57,54.81,54.43,54.59,147440.0
2015-08-28 11:30:00,54.57,54.63,54.39,54.42,58457.0,54.57,54.63,54.39,54.42,58457.0
2015-08-28 11:40:00,54.36,54.5,54.21,54.33,39615.0,54.36,54.5,54.21,54.33,39615.0
2015-08-28 11:50:00,54.35,54.43,54.07,54.15,38750.0,54.35,54.43,54.07,54.15,38750.0
2015-08-28 12:00:00,54.15,54.46,54.14,54.29,42295.0,54.15,54.46,54.14,54.29,42295.0
2015-08-28 12:10:00,54.28,54.33,54.14,54.24,44185.0,54.28,54.33,54.14,54.24,44185.0
2015-08-28 12:20:00,54.22,54.25,54.16,54.2,27471.0,54.22,54.25,54.16,54.2,27471.0
2015-08-28 12:30:00,54.21,54.32,54.14,54.15,39572.0,54.21,54.32,54.14,54.15,39572.0
2015-08-28 12:40:00,54.17,54.32,54.15,54.3,47050.0,54.17,54.32,54.15,54.3,47050.0
2015-08-28 12:50:00,54.3,54.34,54.13,54.17,24701.0,54.3,54.34,54.13,54.17,24701.0
2015-08-28 13:00:00,54.16,54.16,53.98,53.99,44268.0,54.16,54.16,53.98,53.99,44268.0
2015-08-28 13:10:00,53.99,54.18,53.99,54.11,22502.0,53.99,54.18,53.99,54.11,22502.0
2015-08-28 13:20:00,54.1,54.14,53.82,53.83,38685.0,54.1,54.14,53.82,53.83,38685.0
2015-08-28 13:30:00,53.85,53.86,53.31,53.31,38650.0,53.85,53.86,53.31,53.31,38650.0
2015-08-28 13:40:00,53.29,53.3,53.01,53.01,50248.0,53.29,53.3,53.01,53.01,50248.0
2015-08-28 13:50:00,53.04,53.3,53.02,53.22,47387.0,53.04,53.3,53.02,53.22,47387.0
2015-08-28 14:00:00,53.18,53.52,53.15,53.5,53772.0,53.18,53.52,53.15,53.5,53772.0
2015-08-28 14:10:00,53.52,53.62,53.24,53.24,34082.0,53.52,53.62,53.24,53.24,34082.0
2015-08-28 14:20:00,53.25,53.48,53.24,53.45,44911.0,53.25,53.48,53.24,53.45,44911.0
2015-08-28 14:30:00,53.45,53.57,53.37,53.57,40123.0,53.45,53.57,53.37,53.57,40123.0
2015-08-28 14:40:00,53.57,53.57,53.39,53.49,30662.0,53.57,53.57,53.39,53.49,30662.0
2015-08-28 14:50:00,53.49,53.53,53.25,53.38,32750.0,53.49,53.53,53.25,53.38,32750.0
2015-08-28 15:00:00,53.36,53.38,53.06,53.2,48356.0,53.36,53.38,53.06,53.2,48356.0
2015-08-28 15:10:00,53.17,53.27,53.08,53.16,51494.0,53.17,53.27,53.08,53.16,51494.0
2015-08-28 15:20:00,53.16,53.2,53.04,53.17,51315.0,53.16,53.2,53.04,53.17,51315.0
2015-08-28 15:30:00,53.16,53.23,53.04,53.1,66343.0,53.16,53.23,53.04,53.1,66343.0
2015-08-28 15:40:00,53.12,53.44,53.06,53.41,103533.0,53.12,53.44,53.06,53.41,103533.0
2015-08-28 15:50:00,53.41,53.53,53.3,53.5,223659.0,53.41,53.53,53.3,53.5,223659.0
2015-08-31 09:30:00,53.23,54.53,52.77,53.37,17982.0,53.23,54.53,52.77,53.37,17982.0
2015-08-31 09:40:00,53.24,53.48,53.1,53.16,23077.0,53.24,53.48,53.1,53.16,23077.0
2015-08-31 09:50:00,53.16,53.28,52.98,53.19,39979.0,53.16,53.28,52.98,53.19,39979.0
2015-08-31 10:00:00,53.16,53.17,52.97,53.08,31554.0,53.16,53.17,52.97,53.08,31554.0
2015-08-31 10:10:00,53.09,53.19,52.97,53.1,32315.0,53.09,53.19,52.97,53.1,32315.0
2015-08-31 10:20:00,53.14,53.25,53.08,53.25,24870.0,53.14,53.25,53.08,53.25,24870.0
2015-08-31 10:30:00,53.25,53.46,53.21,53.44,31730.0,53.25,53.46,53.21,53.44,31730.0
2015-08-31 10:40:00,53.43,54.27,53.39,54.17,77451.0,53.43,54.27,53.39,54.17,77451.0
2015-08-31 10:50:00,54.19,54.19,54.04,54.09,26334.0,54.19,54.19,54.04,54.09,26334.0
2015-08-31 11:00:00,54.08,54.09,53.87,53.93,63111.0,54.08,54.09,53.87,53.93,63111.0
2015-08-31 11:10:00,53.93,54.14,53.92,54.05,26237.0,53.93,54.14,53.92,54.05,26237.0
2015-08-31 11:20:00,54.05,54.26,54.03,54.23,41274.0,54.05,54.26,54.03,54.23,41274.0
2015-08-31 11:30:00,54.23,54.23,53.98,54.01,24612.0,54.23,54.23,53.98,54.01,24612.0
2015-08-31 11:40:00,54.02,54.24,53.99,54.02,26293.0,54.02,54.24,53.99,54.02,26293.0
2015-08-31 11:50:00,54.02,54.02,53.59,53.72,38475.0,54.02,54.02,53.59,53.72,38475.0
2015-08-31 12:00:00,53.71,53.97,53.71,53.9,23050.0,53.71,53.97,53.71,53.9,23050.0
2015-08-31 12:10:00,53.88,54.0,53.86,54.0,14792.0,53.88,54.0,53.86,54.0,14792.0
2015-08-31 12:20:00,53.98,54.1,53.98,54.06,22563.0,53.98,54.1,53.98,54.06,22563.0
2015-08-31 12:30:00,54.05,54.08,54.01,54.07,20878.0,54.05,54.08,54.01,54.07,20878.0
2015-08-31 12:40:00,54.07,54.07,54.0,54.03,18900.0,54.07,54.07,54.0,54.03,18900.0
2015-08-31 12:50:00,54.02,54.15,54.02,54.09,17114.0,54.02,54.15,54.02,54.09,17114.0
2015-08-31 13:00:00,54.07,54.1,54.0,54.03,20549.0,54.07,54.1,54.0,54.03,20549.0
2015-08-31 13:10:00,54.03,54.09,53.97,54.09,29514.0,54.03,54.09,53.97,54.09,29514.0
2015-08-31 13:20:00,54.09,54.09,53.76,53.88,57774.0,54.09,54.09,53.76,53.88,57774.0
2015-08-31 13:30:00,53.85,53.85,53.49,53.63,36084.0,53.85,53.85,53.49,53.63,36084.0
2015-08-31 13:40:00,53.59,53.71,53.51,53.52,36116.0,53.59,53.71,53.51,53.52,36116.0
2015-08-31 13:50:00,53.51,53.6,53.5,53.52,20400.0,53.51,53.6,53.5,53.52,20400.0
2015-08-31 14:00:00,53.53,53.59,53.36,53.38,26645.0,53.53,53.59,53.36,53.38,26645.0
2015-08-31 14:10:00,53.38,53.38,53.0,53.02,24607.0,53.38,53.38,53.0,53.02,24607.0
2015-08-31 14:20:00,53.0,53.1,52.99,53.05,28850.0,53.0,53.1,52.99,53.05,28850.0
2015-08-31 14:30:00,53.05,53.06,52.92,53.01,62783.0,53.05,53.06,52.92,53.01,62783.0
2015-08-31 14:40:00,53.02,53.24,52.87,52.87,24408.0,53.02,53.24,52.87,52.87,24408.0
2015-08-31 14:50:00,52.84,52.85,52.61,52.75,36812.0,52.84,52.85,52.61,52.75,36812.0
2015-08-31 15:00:00,52.75,53.22,52.74,53.21,36380.0,52.75,53.22,52.74,53.21,36380.0
2015-08-31 15:10:00,53.22,53.25,53.0,53.05,29763.0,53.22,53.25,53.0,53.05,29763.0
2015-08-31 15:20:00,53.04,53.18,52.98,53.16,38226.0,53.04,53.18,52.98,53.16,38226.0
2015-08-31 15:30:00,53.15,53.45,53.15,53.28,46988.0,53.15,53.45,53.15,53.28,46988.0
2015-08-31 15:40:00,53.27,53.46,53.23,53.3,64251.0,53.27,53.46,53.23,53.3,64251.0
2015-08-31 15:50:00,53.31,53.34,52.99,53.08,141957.0,53.31,53.34,52.99,53.08,141957.0
2015-09-01 09:30:00,52.16,52.68,52.11,52.64,26264.0,52.16,52.68,52.11,52.64,26264.0
2015-09-01 09:40:00,52.67,53.31,52.65,52.84,29324.0,52.67,53.31,52.65,52.84,29324.0
2015-09-01 09:50:00,52.67,53.24,52.66,53.16,38701.0,52.67,53.24,52.66,53.16,38701.0
2015-09-01 10:00:00,53.17,53.2,52.52,52.82,49487.0,53.17,53.2,52.52,52.82,49487.0
2015-09-01 10:10:00,52.82,53.16,52.82,52.99,64355.0,52.82,53.16,52.82,52.99,64355.0
2015-09-01 10:20:00,52.99,53.39,52.82,53.39,78994.0,52.99,53.39,52.82,53.39,78994.0
2015-09-01 10:30:00,53.37,53.67,53.19,53.37,26508.0,53.37,53.67,53.19,53.37,26508.0
2015-09-01 10:40:00,53.37,53.51,53.22,53.48,35115.0,53.37,53.51,53.22,53.48,35115.0
2015-09-01 10:50:00,53.45,53.45,53.23,53.39,25300.0,53.45,53.45,53.23,53.39,25300.0
2015-09-01 11:00:00,53.41,53.51,53.2,53.38,76539.0,53.41,53.51,53.2,53.38,76539.0
2015-09-01 11:10:00,53.37,54.07,53.32,54.0,66065.0,53.37,54.07,53.32,54.0,66065.0
2015-09-01 11:20:00,53.99,54.04,53.84,53.9,48102.0,53.99,54.04,53.84,53.9,48102.0
2015-09-01 11:30:00,53.88,54.02,53.82,53.84,29628.0,53.88,54.02,53.82,53.84,29628.0
2015-09-01 11:40:00,53.84,53.88,53.78,53.86,33683.0,53.84,53.88,53.78,53.86,33683.0
2015-09-01 11:50:00,53.86,53.88,53.7,53.7,19252.0,53.86,53.88,53.7,53.7,19252.0
2015-09-01 12:00:00,53.71,53.76,53.49,53.5,26917.0,53.71,53.76,53.49,53.5,26917.0
2015-09-01 12:10:00,53.5,53.54,53.37,53.47,13096.0,53.5,53.54,53.37,53.47,13096.0
2015-09-01 12:20:00,53.47,53.49,53.16,53.18,30150.0,53.47,53.49,53.16,53.18,30150.0
2015-09-01 12:30:00,53.19,53.26,53.1,53.16,16194.0,53.19,53.26,53.1,53.16,16194.0
2015-09-01 12:40:00,53.19,53.21,52.96,53.09,18518.0,53.19,53.21,52.96,53.09,18518.0
2015-09-01 12:50:00,53.1,53.11,52.99,53.06,32494.0,53.1,53.11,52.99,53.06,32494.0
2015-09-01 13:00:00,53.07,53.38,53.05,53.1,15997.0,53.07,53.38,53.05,53.1,15997.0
2015-09-01 13:10:00,53.14,53.14,52.9,53.06,16475.0,53.14,53.14,52.9,53.06,16475.0
2015-09-01 13:20:00,53.05,53.3,53.0,53.28,15313.0,53.05,53.3,53.0,53.28,15313.0
2015-09-01 13:30:00,53.23,53.36,53.15,53.19,13362.0,53.23,53.36,53.15,53.19,13362.0
2015-09-01 13:40:00,53.2,53.28,53.15,53.16,18222.0,53.2,53.28,53.15,53.16,18222.0
2015-09-01 13:50:00,53.16,53.35,53.16,53.25,19140.0,53.16,53.35,53.16,53.25,19140.0
2015-09-01 14:00:00,53.25,53.25,53.01,53.04,23886.0,53.25,53.25,53.01,53.04,23886.0
2015-09-01 14:10:00,53.03,53.07,52.94,52.94,20809.0,53.03,53.07,52.94,52.94,20809.0
2015-09-01 14:20:00,52.92,53.13,52.86,53.03,17115.0,52.92,53.13,52.86,53.03,17115.0
2015-09-01 14:30:00,53.03,53.3,52.95,53.3,22239.0,53.03,53.3,52.95,53.3,22239.0
2015-09-01 14:40:00,53.34,53.37,53.15,53.22,21261.0,53.34,53.37,53.15,53.22,21261.0
2015-09-01 14:50:00,53.23,53.5,53.23,53.26,48673.0,53.23,53.5,53.23,53.26,48673.0
2015-09-01 15:00:00,53.25,53.4,53.25,53.39,52410.0,53.25,53.4,53.25,53.39,52410.0
2015-09-01 15:10:00,53.39,53.46,53.3,53.31,34072.0,53.39,53.46,53.3,53.31,34072.0
2015-09-01 15:20:00,53.32,53.47,53.28,53.41,60024.0,53.32,53.47,53.28,53.41,60024.0
2015-09-01 15:30:00,53.42,53.48,53.18,53.2,119202.0,53.42,53.48,53.18,53.2,119202.0
2015-09-01 15:40:00,53.2,53.34,53.09,53.21,165444.0,53.2,53.34,53.09,53.21,165444.0
2015-09-01 15:50:00,53.22,53.28,53.07,53.17,164314.0,53.22,53.28,53.07,53.17,164314.0
2015-09-02 09:30:00,53.69,54.25,53.3,54.0,58235.0,53.69,54.25,53.3,54.0,58235.0
2015-09-02 09:40:00,54.0,54.38,53.98,54.2,46627.0,54.0,54.38,53.98,54.2,46627.0
2015-09-02 09:50:00,54.25,54.26,53.87,53.94,38133.0,54.25,54.26,53.87,53.94,38133.0
2015-09-02 10:00:00,53.93,54.27,53.93,54.02,44844.0,53.93,54.27,53.93,54.02,44844.0
2015-09-02 10:10:00,54.0,54.18,53.59,53.59,19650.0,54.0,54.18,53.59,53.59,19650.0
2015-09-02 10:20:00,53.64,53.67,53.44,53.52,18251.0,53.64,53.67,53.44,53.52,18251.0
2015-09-02 10:30:00,53.52,53.83,53.42,53.69,37440.0,53.52,53.83,53.42,53.69,37440.0
2015-09-02 10:40:00,53.7,53.81,53.63,53.74,38101.0,53.7,53.81,53.63,53.74,38101.0
2015-09-02 10:50:00,53.81,54.04,53.78,53.95,30675.0,53.81,54.04,53.78,53.95,30675.0
2015-09-02 11:00:00,53.95,53.99,53.75,53.83,17770.0,53.95,53.99,53.75,53.83,17770.0
2015-09-02 11:10:00,53.83,53.83,53.61,53.7,23310.0,53.83,53.83,53.61,53.7,23310.0
2015-09-02 11:20:00,53.66,53.82,53.55,53.69,21783.0,53.66,53.82,53.55,53.69,21783.0
2015-09-02 11:30:00,53.71,53.74,53.42,53.59,12824.0,53.71,53.74,53.42,53.59,12824.0
2015-09-02 11:40:00,53.59,53.67,53.38,53.39,28055.0,53.59,53.67,53.38,53.39,28055.0
2015-09-02 11:50:00,53.36,53.71,53.25,53.67,20201.0,53.36,53.71,53.25,53.67,20201.0
2015-09-02 12:00:00,53.65,53.66,53.38,53.45,13609.0,53.65,53.66,53.38,53.45,13609.0
2015-09-02 12:10:00,53.45,53.61,53.4,53.61,13332.0,53.45,53.61,53.4,53.61,13332.0
2015-09-02 12:20:00,53.6,53.78,53.58,53.75,15433.0,53.6,53.78,53.58,53.75,15433.0
2015-09-02 12:30:00,53.75,53.82,53.7,53.8,27482.0,53.75,53.82,53.7,53.8,27482.0
2015-09-02 12:40:00,53.81,53.88,53.77,53.86,45807.0,53.81,53.88,53.77,53.86,45807.0
2015-09-02 12:50:00,53.87,54.0,53.78,53.97,22535.0,53.87,54.0,53.78,53.97,22535.0
2015-09-02 13:00:00,54.0,54.01,53.68,53.74,19716.0,54.0,54.01,53.68,53.74,19716.0
2015-09-02 13:10:00,53.77,53.86,53.71,53.73,15720.0,53.77,53.86,53.71,53.73,15720.0
2015-09-02 13:20:00,53.71,53.87,53.7,53.77,7800.0,53.71,53.87,53.7,53.77,7800.0
2015-09-02 13:30:00,53.74,53.77,53.53,53.53,7018.0,53.74,53.77,53.53,53.53,7018.0
2015-09-02 13:40:00,53.6,53.63,53.53,53.57,8500.0,53.6,53.63,53.53,53.57,8500.0
2015-09-02 13:50:00,53.53,53.68,53.47,53.53,9800.0,53.53,53.68,53.47,53.53,9800.0
2015-09-02 14:00:00,53.52,53.64,53.32,53.52,14503.0,53.52,53.64,53.32,53.52,14503.0
2015-09-02 14:10:00,53.5,53.65,53.5,53.61,18301.0,53.5,53.65,53.5,53.61,18301.0
2015-09-02 14:20:00,53.59,53.78,53.56,53.67,15451.0,53.59,53.78,53.56,53.67,15451.0
2015-09-02 14:30:00,53.71,53.79,53.59,53.6,11910.0,53.71,53.79,53.59,53.6,11910.0
2015-09-02 14:40:00,53.58,53.62,53.49,53.52,10571.0,53.58,53.62,53.49,53.52,10571.0
2015-09-02 14:50:00,53.55,53.72,53.55,53.7,9931.0,53.55,53.72,53.55,53.7,9931.0
2015-09-02 15:00:00,53.67,53.73,53.56,53.56,16832.0,53.67,53.73,53.56,53.56,16832.0
2015-09-02 15:10:00,53.57,53.67,53.5,53.59,13554.0,53.57,53.67,53.5,53.59,13554.0
2015-09-02 15:20:00,53.59,53.73,53.55,53.66,23362.0,53.59,53.73,53.55,53.66,23362.0
2015-09-02 15:30:00,53.68,53.88,53.61,53.8,35985.0,53.68,53.88,53.61,53.8,35985.0
2015-09-02 15:40:00,53.79,53.81,53.67,53.73,49963.0,53.79,53.81,53.67,53.73,49963.0
2015-09-02 15:50:00,53.74,54.03,53.74,54.0,88741.0,53.74,54.03,53.74,54.0,88741.0
2015-09-03 09:30:00,54.37,54.88,54.36,54.71,34471.0,54.37,54.88,54.36,54.71,34471.0
2015-09-03 09:40:00,54.72,54.85,54.5,54.7,45920.0,54.72,54.85,54.5,54.7,45920.0
2015-09-03 09:50:00,54.72,54.82,54.53,54.58,9200.0,54.72,54.82,54.53,54.58,9200.0
2015-09-03 10:00:00,54.71,54.79,54.5,54.62,25915.0,54.71,54.79,54.5,54.62,25915.0
2015-09-03 10:10:00,54.6,54.67,54.35,54.4,29665.0,54.6,54.67,54.35,54.4,29665.0
2015-09-03 10:20:00,54.5,54.68,54.49,54.65,31035.0,54.5,54.68,54.49,54.65,31035.0
2015-09-03 10:30:00,54.62,54.87,54.6,54.8,33830.0,54.62,54.87,54.6,54.8,33830.0
2015-09-03 10:40:00,54.82,55.01,54.75,54.78,61967.0,54.82,55.01,54.75,54.78,61967.0
2015-09-03 10:50:00,54.78,54.96,54.67,54.96,26749.0,54.78,54.96,54.67,54.96,26749.0
2015-09-03 11:00:00,54.97,54.97,54.73,54.78,25609.0,54.97,54.97,54.73,54.78,25609.0
2015-09-03 11:10:00,54.76,54.81,54.61,54.66,30318.0,54.76,54.81,54.61,54.66,30318.0
2015-09-03 11:20:00,54.65,54.98,54.5,54.9,29055.0,54.65,54.98,54.5,54.9,29055.0
2015-09-03 11:30:00,54.91,54.91,54.65,54.81,16146.0,54.91,54.91,54.65,54.81,16146.0
2015-09-03 11:40:00,54.83,54.92,54.74,54.74,10828.0,54.83,54.92,54.74,54.74,10828.0
2015-09-03 11:50:00,54.75,54.87,54.59,54.73,11147.0,54.75,54.87,54.59,54.73,11147.0
2015-09-03 12:00:00,54.73,54.8,54.73,54.79,21428.0,54.73,54.8,54.73,54.79,21428.0
2015-09-03 12:10:00,54.8,54.81,54.58,54.74,17300.0,54.8,54.81,54.58,54.74,17300.0
2015-09-03 12:20:00,54.75,54.8,54.54,54.57,9700.0,54.75,54.8,54.54,54.57,9700.0
2015-09-03 12:30:00,54.55,54.55,54.3,54.3,5440.0,54.55,54.55,54.3,54.3,5440.0
2015-09-03 12:40:00,54.3,54.3,54.14,54.17,26435.0,54.3,54.3,54.14,54.17,26435.0
2015-09-03 12:50:00,54.16,54.21,54.09,54.09,11351.0,54.16,54.21,54.09,54.09,11351.0
2015-09-03 13:00:00,54.09,54.19,53.81,53.88,16265.0,54.09,54.19,53.81,53.88,16265.0
2015-09-03 13:10:00,53.88,54.19,53.82,54.17,14837.0,53.88,54.19,53.82,54.17,14837.0
2015-09-03 13:20:00,54.2,54.21,54.09,54.09,10779.0,54.2,54.21,54.09,54.09,10779.0
2015-09-03 13:30:00,54.07,54.17,53.99,54.06,8654.0,54.07,54.17,53.99,54.06,8654.0
2015-09-03 13:40:00,54.04,54.04,53.84,53.89,23946.0,54.04,54.04,53.84,53.89,23946.0
2015-09-03 13:50:00,53.89,53.91,53.74,53.76,18304.0,53.89,53.91,53.74,53.76,18304.0
2015-09-03 14:00:00,53.79,53.91,53.68,53.68,17994.0,53.79,53.91,53.68,53.68,17994.0
2015-09-03 14:10:00,53.71,53.8,53.63,53.8,8405.0,53.71,53.8,53.63,53.8,8405.0
2015-09-03 14:20:00,53.81,53.92,53.77,53.88,12339.0,53.81,53.92,53.77,53.88,12339.0
2015-09-03 14:30:00,53.88,53.92,53.8,53.88,27097.0,53.88,53.92,53.8,53.88,27097.0
2015-09-03 14:40:00,53.88,54.04,53.88,53.94,12849.0,53.88,54.04,53.88,53.94,12849.0
2015-09-03 14:50:00,53.9,53.94,53.72,53.73,15103.0,53.9,53.94,53.72,53.73,15103.0
2015-09-03 15:00:00,53.73,53.76,53.5,53.52,22528.0,53.73,53.76,53.5,53.52,22528.0
2015-09-03 15:10:00,53.54,53.73,53.52,53.73,25553.0,53.54,53.73,53.52,53.73,25553.0
2015-09-03 15:20:00,53.73,53.83,53.68,53.75,26546.0,53.73,53.83,53.68,53.75,26546.0
2015-09-03 15:30:00,53.72,53.75,53.51,53.61,29300.0,53.72,53.75,53.51,53.61,29300.0
2015-09-03 15:40:00,53.61,53.88,53.55,53.79,42982.0,53.61,53.88,53.55,53.79,42982.0
2015-09-03 15:50:00,53.79,53.82,53.65,53.68,79192.0,53.79,53.82,53.65,53.68,79192.0
2015-09-04 09:30:00,52.8,53.61,52.8,53.56,13815.0,52.8,53.61,52.8,53.56,13815.0
2015-09-04 09:40:00,53.57,53.94,53.41,53.56,21287.0,53.57,53.94,53.41,53.56,21287.0
2015-09-04 09:50:00,53.54,53.6,53.41,53.41,14054.0,53.54,53.6,53.41,53.41,14054.0
2015-09-04 10:00:00,53.36,53.52,53.28,53.51,12159.0,53.36,53.52,53.28,53.51,12159.0
2015-09-04 10:10:00,53.49,53.49,53.15,53.31,17912.0,53.49,53.49,53.15,53.31,17912.0
2015-09-04 10:20:00,53.25,53.53,53.25,53.46,16714.0,53.25,53.53,53.25,53.46,16714.0
2015-09-04 10:30:00,53.43,53.57,53.42,53.5,22452.0,53.43,53.57,53.42,53.5,22452.0
2015-09-04 10:40:00,53.5,53.55,53.35,53.4,7300.0,53.5,53.55,53.35,53.4,7300.0
2015-09-04 10:50:00,53.38,53.54,53.32,53.51,11288.0,53.38,53.54,53.32,53.51,11288.0
2015-09-04 11:00:00,53.53,53.55,53.39,53.52,20060.0,53.53,53.55,53.39,53.52,20060.0
2015-09-04 11:10:00,53.52,53.52,53.39,53.49,54649.0,53.52,53.52,53.39,53.49,54649.0
2015-09-04 11:20:00,53.48,53.69,53.39,53.69,8813.0,53.48,53.69,53.39,53.69,8813.0
2015-09-04 11:30:00,53.69,53.71,53.54,53.54,5200.0,53.69,53.71,53.54,53.54,5200.0
2015-09-04 11:40:00,53.57,53.65,53.53,53.65,6247.0,53.57,53.65,53.53,53.65,6247.0
2015-09-04 11:50:00,53.64,53.69,53.54,53.58,5100.0,53.64,53.69,53.54,53.58,5100.0
2015-09-04 12:00:00,53.52,53.52,53.44,53.48,3100.0,53.52,53.52,53.44,53.48,3100.0
2015-09-04 12:10:00,53.47,53.47,53.32,53.37,13012.0,53.47,53.47,53.32,53.37,13012.0
2015-09-04 12:20:00,53.34,53.35,53.22,53.29,12530.0,53.34,53.35,53.22,53.29,12530.0
2015-09-04 12:30:00,53.24,53.34,53.22,53.23,9265.0,53.24,53.34,53.22,53.23,9265.0
2015-09-04 12:40:00,53.23,53.34,53.18,53.32,6435.0,53.23,53.34,53.18,53.32,6435.0
2015-09-04 12:50:00,53.3,53.33,53.25,53.25,5599.0,53.3,53.33,53.25,53.25,5599.0
2015-09-04 13:00:00,53.21,53.21,53.1,53.14,7124.0,53.21,53.21,53.1,53.14,7124.0
2015-09-04 13:10:00,53.14,53.21,53.09,53.11,10200.0,53.14,53.21,53.09,53.11,10200.0
2015-09-04 13:20:00,53.09,53.2,53.03,53.18,10030.0,53.09,53.2,53.03,53.18,10030.0
2015-09-04 13:30:00,53.18,53.22,53.06,53.08,9148.0,53.18,53.22,53.06,53.08,9148.0
2015-09-04 13:40:00,53.05,53.09,52.99,53.05,13761.0,53.05,53.09,52.99,53.05,13761.0
2015-09-04 13:50:00,53.04,53.14,53.03,53.06,8555.0,53.04,53.14,53.03,53.06,8555.0
2015-09-04 14:00:00,53.06,53.1,53.0,53.04,11020.0,53.06,53.1,53.0,53.04,11020.0
2015-09-04 14:10:00,53.03,53.13,53.03,53.08,12863.0,53.03,53.13,53.03,53.08,12863.0
2015-09-04 14:20:00,53.09,53.13,53.02,53.09,12001.0,53.09,53.13,53.02,53.09,12001.0
2015-09-04 14:30:00,53.12,53.13,52.99,53.06,4600.0,53.12,53.13,52.99,53.06,4600.0
2015-09-04 14:40:00,53.08,53.36,53.08,53.29,6763.0,53.08,53.36,53.08,53.29,6763.0
2015-09-04 14:50:00,53.3,53.32,53.24,53.24,12627.0,53.3,53.32,53.24,53.24,12627.0
2015-09-04 15:00:00,53.25,53.26,53.17,53.19,17667.0,53.25,53.26,53.17,53.19,17667.0
2015-09-04 15:10:00,53.19,53.25,53.08,53.17,9574.0,53.19,53.25,53.08,53.17,9574.0
2015-09-04 15:20:00,53.17,53.21,52.95,53.05,35895.0,53.17,53.21,52.95,53.05,35895.0
2015-09-04 15:30:00,53.05,53.25,52.99,53.21,27369.0,53.05,53.25,52.99,53.21,27369.0
2015-09-04 15:40:00,53.21,53.42,53.2,53.39,27830.0,53.21,53.42,53.2,53.39,27830.0
2015-09-04 15:50:00,53.38,53.39,53.11,53.14,57405.0,53.38,53.39,53.11,53.14,57405.0
2015-09-08 09:30:00,53.84,53.84,53.51,53.66,15499.0,53.84,53.84,53.51,53.66,15499.0
2015-09-08 09:40:00,53.6,54.0,53.6,53.75,17371.0,53.6,54.0,53.6,53.75,17371.0
2015-09-08 09:50:00,53.83,53.84,53.51,53.62,4996.0,53.83,53.84,53.51,53.62,4996.0
2015-09-08 10:00:00,53.66,53.69,53.42,53.42,9692.0,53.66,53.69,53.42,53.42,9692.0
2015-09-08 10:10:00,53.44,53.58,53.31,53.4,6780.0,53.44,53.58,53.31,53.4,6780.0
2015-09-08 10:20:00,53.37,53.48,53.31,53.48,8700.0,53.37,53.48,53.31,53.48,8700.0
2015-09-08 10:30:00,53.5,53.55,53.43,53.48,13356.0,53.5,53.55,53.43,53.48,13356.0
2015-09-08 10:40:00,53.48,53.54,53.42,53.54,10186.0,53.48,53.54,53.42,53.54,10186.0
2015-09-08 10:50:00,53.53,53.67,53.51,53.65,35800.0,53.53,53.67,53.51,53.65,35800.0
2015-09-08 11:00:00,53.63,53.68,53.51,53.63,9900.0,53.63,53.68,53.51,53.63,9900.0
2015-09-08 11:10:00,53.62,53.74,53.62,53.67,5400.0,53.62,53.74,53.62,53.67,5400.0
2015-09-08 11:20:00,53.67,53.74,53.63,53.69,4300.0,53.67,53.74,53.63,53.69,4300.0
2015-09-08 11:30:00,53.69,53.77,53.65,53.68,5300.0,53.69,53.77,53.65,53.68,5300.0
2015-09-08 11:40:00,53.63,53.72,53.62,53.69,2960.0,53.63,53.72,53.62,53.69,2960.0
2015-09-08 11:50:00,53.72,53.72,53.66,53.7,4187.0,53.72,53.72,53.66,53.7,4187.0
2015-09-08 12:00:00,53.69,53.76,53.63,53.76,4200.0,53.69,53.76,53.63,53.76,4200.0
2015-09-08 12:10:00,53.74,53.77,53.66,53.69,8514.0,53.74,53.77,53.66,53.69,8514.0
2015-09-08 12:20:00,53.75,53.78,53.71,53.75,13489.0,53.75,53.78,53.71,53.75,13489.0
2015-09-08 12:30:00,53.75,53.78,53.71,53.73,8000.0,53.75,53.78,53.71,53.73,8000.0
2015-09-08 12:40:00,53.75,53.77,53.69,53.75,6900.0,53.75,53.77,53.69,53.75,6900.0
2015-09-08 12:50:00,53.75,53.85,53.73,53.83,11060.0,53.75,53.85,53.73,53.83,11060.0
2015-09-08 13:00:00,53.85,53.87,53.69,53.69,13328.0,53.85,53.87,53.69,53.69,13328.0
2015-09-08 13:10:00,53.68,53.75,53.61,53.61,19940.0,53.68,53.75,53.61,53.61,19940.0
2015-09-08 13:20:00,53.56,53.68,53.54,53.64,61675.0,53.56,53.68,53.54,53.64,61675.0
2015-09-08 13:30:00,53.6,53.75,53.58,53.72,4613.0,53.6,53.75,53.58,53.72,4613.0
2015-09-08 13:40:00,53.73,53.78,53.7,53.74,52516.0,53.73,53.78,53.7,53.74,52516.0
2015-09-08 13:50:00,53.75,53.77,53.69,53.74,14632.0,53.75,53.77,53.69,53.74,14632.0
2015-09-08 14:00:00,53.74,53.8,53.71,53.73,20804.0,53.74,53.8,53.71,53.73,20804.0
2015-09-08 14:10:00,53.71,53.78,53.7,53.75,32504.0,53.71,53.78,53.7,53.75,32504.0
2015-09-08 14:20:00,53.75,53.76,53.63,53.69,27924.0,53.75,53.76,53.63,53.69,27924.0
2015-09-08 14:30:00,53.72,53.8,53.71,53.75,18673.0,53.72,53.8,53.71,53.75,18673.0
2015-09-08 14:40:00,53.73,53.78,53.72,53.74,38323.0,53.73,53.78,53.72,53.74,38323.0
2015-09-08 14:50:00,53.75,53.79,53.72,53.75,28511.0,53.75,53.79,53.72,53.75,28511.0
2015-09-08 15:00:00,53.75,53.77,53.73,53.75,17966.0,53.75,53.77,53.73,53.75,17966.0
2015-09-08 15:10:00,53.74,53.78,53.65,53.68,24773.0,53.74,53.78,53.65,53.68,24773.0
2015-09-08 15:20:00,53.67,53.77,53.65,53.74,23272.0,53.67,53.77,53.65,53.74,23272.0
2015-09-08 15:30:00,53.77,53.8,53.72,53.74,65565.0,53.77,53.8,53.72,53.74,65565.0
2015-09-08 15:40:00,53.74,53.86,53.68,53.84,50634.0,53.74,53.86,53.68,53.84,50634.0
2015-09-08 15:50:00,53.84,53.92,53.76,53.88,142252.0,53.84,53.92,53.76,53.88,142252.0
2015-09-09 09:30:00,54.22,54.47,54.07,54.23,12083.0,54.22,54.47,54.07,54.23,12083.0
2015-09-09 09:40:00,54.15,54.15,53.83,53.88,13200.0,54.15,54.15,53.83,53.88,13200.0
2015-09-09 09:50:00,53.89,54.0,53.81,53.87,11470.0,53.89,54.0,53.81,53.87,11470.0
2015-09-09 10:00:00,53.95,54.01,53.82,53.86,20101.0,53.95,54.01,53.82,53.86,20101.0
2015-09-09 10:10:00,53.84,53.84,53.67,53.7,12233.0,53.84,53.84,53.67,53.7,12233.0
2015-09-09 10:20:00,53.71,53.81,53.64,53.67,14337.0,53.71,53.81,53.64,53.67,14337.0
2015-09-09 10:30:00,53.69,53.7,53.35,53.54,17731.0,53.69,53.7,53.35,53.54,17731.0
2015-09-09 10:40:00,53.46,53.46,53.27,53.38,9200.0,53.46,53.46,53.27,53.38,9200.0
2015-09-09 10:50:00,53.38,53.38,53.13,53.2,9155.0,53.38,53.38,53.13,53.2,9155.0
2015-09-09 11:00:00,53.24,53.44,53.22,53.41,10651.0,53.24,53.44,53.22,53.41,10651.0
2015-09-09 11:10:00,53.4,53.45,53.28,53.29,8115.0,53.4,53.45,53.28,53.29,8115.0
2015-09-09 11:20:00,53.29,53.29,53.18,53.22,7155.0,53.29,53.29,53.18,53.22,7155.0
2015-09-09 11:30:00,53.23,53.46,53.22,53.37,8759.0,53.23,53.46,53.22,53.37,8759.0
2015-09-09 11:40:00,53.38,53.38,53.21,53.24,11735.0,53.38,53.38,53.21,53.24,11735.0
2015-09-09 11:50:00,53.22,53.22,53.05,53.1,23600.0,53.22,53.22,53.05,53.1,23600.0
2015-09-09 12:00:00,53.15,53.47,53.13,53.47,13500.0,53.15,53.47,53.13,53.47,13500.0
2015-09-09 12:10:00,53.5,53.68,53.47,53.68,9061.0,53.5,53.68,53.47,53.68,9061.0
2015-09-09 12:20:00,53.7,53.76,53.67,53.75,7100.0,53.7,53.76,53.67,53.75,7100.0
2015-09-09 12:30:00,53.75,53.76,53.57,53.58,5755.0,53.75,53.76,53.57,53.58,5755.0
2015-09-09 12:40:00,53.56,53.62,53.46,53.59,12455.0,53.56,53.62,53.46,53.59,12455.0
2015-09-09 12:50:00,53.56,53.68,53.56,53.68,6344.0,53.56,53.68,53.56,53.68,6344.0
2015-09-09 13:00:00,53.68,53.75,53.63,53.69,7350.0,53.68,53.75,53.63,53.69,7350.0
2015-09-09 13:10:00,53.69,53.81,53.66,53.81,6000.0,53.69,53.81,53.66,53.81,6000.0
2015-09-09 13:20:00,53.77,53.77,53.51,53.52,8000.0,53.77,53.77,53.51,53.52,8000.0
2015-09-09 13:30:00,53.51,53.52,53.34,53.34,7950.0,53.51,53.52,53.34,53.34,7950.0
2015-09-09 13:40:00,53.3,53.36,53.22,53.23,6904.0,53.3,53.36,53.22,53.23,6904.0
2015-09-09 13:50:00,53.22,53.25,53.12,53.15,12400.0,53.22,53.25,53.12,53.15,12400.0
2015-09-09 14:00:00,53.14,53.27,53.14,53.24,9719.0,53.14,53.27,53.14,53.24,9719.0
2015-09-09 14:10:00,53.23,53.45,53.23,53.39,18410.0,53.23,53.45,53.23,53.39,18410.0
2015-09-09 14:20:00,53.38,53.39,53.13,53.2,22337.0,53.38,53.39,53.13,53.2,22337.0
2015-09-09 14:30:00,53.19,53.21,53.1,53.11,27484.0,53.19,53.21,53.1,53.11,27484.0
2015-09-09 14:40:00,53.08,53.16,53.0,53.16,26568.0,53.08,53.16,53.0,53.16,26568.0
2015-09-09 14:50:00,53.15,53.21,53.13,53.13,21051.0,53.15,53.21,53.13,53.13,21051.0
2015-09-09 15:00:00,53.11,53.2,53.02,53.19,21899.0,53.11,53.2,53.02,53.19,21899.0
2015-09-09 15:10:00,53.2,53.2,53.05,53.15,25835.0,53.2,53.2,53.05,53.15,25835.0
2015-09-09 15:20:00,53.16,53.2,52.98,53.01,39235.0,53.16,53.2,52.98,53.01,39235.0
2015-09-09 15:30:00,53.0,53.07,52.85,52.97,67637.0,53.0,53.07,52.85,52.97,67637.0
2015-09-09 15:40:00,52.98,53.01,52.78,52.85,60533.0,52.98,53.01,52.78,52.85,60533.0
2015-09-09 15:50:00,52.85,52.91,52.82,52.85,131838.0,52.85,52.91,52.82,52.85,131838.0
2015-09-10 09:30:00,52.45,53.03,52.45,52.98,9737.0,52.45,53.03,52.45,52.98,9737.0
2015-09-10 09:40:00,52.99,53.19,52.99,53.05,4800.0,52.99,53.19,52.99,53.05,4800.0
2015-09-10 09:50:00,53.08,53.12,52.86,53.11,5649.0,53.08,53.12,52.86,53.11,5649.0
2015-09-10 10:00:00,53.11,53.13,52.89,53.0,6600.0,53.11,53.13,52.89,53.0,6600.0
2015-09-10 10:10:00,53.0,53.08,52.86,52.94,10093.0,53.0,53.08,52.86,52.94,10093.0
2015-09-10 10:20:00,52.94,52.95,52.72,52.73,6400.0,52.94,52.95,52.72,52.73,6400.0
2015-09-10 10:30:00,52.78,53.17,52.76,53.17,38187.0,52.78,53.17,52.76,53.17,38187.0
2015-09-10 10:40:00,53.2,53.39,53.19,53.23,25796.0,53.2,53.39,53.19,53.23,25796.0
2015-09-10 10:50:00,53.23,53.29,53.1,53.13,15000.0,53.23,53.29,53.1,53.13,15000.0
2015-09-10 11:00:00,53.11,53.23,53.03,53.05,11153.0,53.11,53.23,53.03,53.05,11153.0
2015-09-10 11:10:00,53.02,53.05,52.71,52.72,10600.0,53.02,53.05,52.71,52.72,10600.0
2015-09-10 11:20:00,52.74,52.87,52.66,52.87,12901.0,52.74,52.87,52.66,52.87,12901.0
2015-09-10 11:30:00,52.86,53.16,52.85,53.12,30710.0,52.86,53.16,52.85,53.12,30710.0
2015-09-10 11:40:00,53.18,53.22,53.03,53.14,28655.0,53.18,53.22,53.03,53.14,28655.0
2015-09-10 11:50:00,53.14,53.17,52.84,52.88,94989.0,53.14,53.17,52.84,52.88,94989.0
2015-09-10 12:00:00,52.89,53.17,52.87,53.14,16522.0,52.89,53.17,52.87,53.14,16522.0
2015-09-10 12:10:00,53.13,53.15,52.92,52.92,27296.0,53.13,53.15,52.92,52.92,27296.0
2015-09-10 12:20:00,52.91,52.95,52.82,52.82,4588.0,52.91,52.95,52.82,52.82,4588.0
2015-09-10 12:30:00,52.89,52.89,52.82,52.83,3600.0,52.89,52.89,52.82,52.83,3600.0
2015-09-10 12:40:00,52.83,52.9,52.72,52.81,7272.0,52.83,52.9,52.72,52.81,7272.0
2015-09-10 12:50:00,52.81,52.85,52.71,52.75,5100.0,52.81,52.85,52.71,52.75,5100.0
2015-09-10 13:00:00,52.74,52.91,52.74,52.91,8967.0,52.74,52.91,52.74,52.91,8967.0
2015-09-10 13:10:00,52.91,53.04,52.86,52.86,18500.0,52.91,53.04,52.86,52.86,18500.0
2015-09-10 13:20:00,52.87,53.04,52.85,53.04,10879.0,52.87,53.04,52.85,53.04,10879.0
2015-09-10 13:30:00,53.08,53.2,53.05,53.18,27839.0,53.08,53.2,53.05,53.18,27839.0
2015-09-10 13:40:00,53.19,53.2,53.05,53.11,9510.0,53.19,53.2,53.05,53.11,9510.0
2015-09-10 13:50:00,53.11,53.11,52.94,53.03,7525.0,53.11,53.11,52.94,53.03,7525.0
2015-09-10 14:00:00,53.08,53.26,53.06,53.06,19278.0,53.08,53.26,53.06,53.06,19278.0
2015-09-10 14:10:00,53.07,53.15,53.01,53.12,9911.0,53.07,53.15,53.01,53.12,9911.0
2015-09-10 14:20:00,53.1,53.21,53.05,53.05,7600.0,53.1,53.21,53.05,53.05,7600.0
2015-09-10 14:30:00,53.09,53.17,53.08,53.12,17399.0,53.09,53.17,53.08,53.12,17399.0
2015-09-10 14:40:00,53.09,53.14,52.96,52.97,6614.0,53.09,53.14,52.96,52.97,6614.0
2015-09-10 14:50:00,52.95,52.98,52.74,52.77,10750.0,52.95,52.98,52.74,52.77,10750.0
2015-09-10 15:00:00,52.78,52.89,52.76,52.82,15060.0,52.78,52.89,52.76,52.82,15060.0
2015-09-10 15:10:00,52.85,52.97,52.81,52.82,11167.0,52.85,52.97,52.81,52.82,11167.0
2015-09-10 15:20:00,52.85,52.89,52.7,52.8,8600.0,52.85,52.89,52.7,52.8,8600.0
2015-09-10 15:30:00,52.76,52.81,52.69,52.78,11999.0,52.76,52.81,52.69,52.78,11999.0
2015-09-10 15:40:00,52.76,52.81,52.65,52.79,18703.0,52.76,52.81,52.65,52.79,18703.0
2015-09-10 15:50:00,52.8,52.84,52.67,52.81,72349.0,52.8,52.84,52.67,52.81,72349.0
2015-09-11 09:30:00,52.56,52.9,52.43,52.89,12501.0,52.56,52.9,52.43,52.89,12501.0
2015-09-11 09:40:00,52.96,53.08,52.8,52.85,10100.0,52.96,53.08,52.8,52.85,10100.0
2015-09-11 09:50:00,52.8,52.84,52.39,52.39,16184.0,52.8,52.84,52.39,52.39,16184.0
2015-09-11 10:00:00,52.32,52.32,52.04,52.1,12100.0,52.32,52.32,52.04,52.1,12100.0
2015-09-11 10:10:00,52.11,52.27,52.1,52.2,18091.0,52.11,52.27,52.1,52.2,18091.0
2015-09-11 10:20:00,52.21,52.28,52.15,52.18,7685.0,52.21,52.28,52.15,52.18,7685.0
2015-09-11 10:30:00,52.2,52.23,52.1,52.12,11265.0,52.2,52.23,52.1,52.12,11265.0
2015-09-11 10:40:00,52.14,52.14,52.06,52.11,13887.0,52.14,52.14,52.06,52.11,13887.0
2015-09-11 10:50:00,52.09,52.2,52.05,52.16,12631.0,52.09,52.2,52.05,52.16,12631.0
2015-09-11 11:00:00,52.17,52.46,52.17,52.39,14778.0,52.17,52.46,52.17,52.39,14778.0
2015-09-11 11:10:00,52.36,52.36,52.12,52.25,8801.0,52.36,52.36,52.12,52.25,8801.0
2015-09-11 11:20:00,52.29,52.54,52.29,52.54,7087.0,52.29,52.54,52.29,52.54,7087.0
2015-09-11 11:30:00,52.51,52.63,52.4,52.61,8680.0,52.51,52.63,52.4,52.61,8680.0
2015-09-11 11:40:00,52.6,52.62,52.56,52.56,4991.0,52.6,52.62,52.56,52.56,4991.0
2015-09-11 11:50:00,52.55,52.7,52.54,52.65,17510.0,52.55,52.7,52.54,52.65,17510.0
2015-09-11 12:00:00,52.68,52.85,52.65,52.84,19128.0,52.68,52.85,52.65,52.84,19128.0
2015-09-11 12:10:00,52.8,52.98,52.8,52.94,6020.0,52.8,52.98,52.8,52.94,6020.0
2015-09-11 12:20:00,52.94,52.95,52.75,52.83,8827.0,52.94,52.95,52.75,52.83,8827.0
2015-09-11 12:30:00,52.86,52.87,52.72,52.72,5800.0,52.86,52.87,52.72,52.72,5800.0
2015-09-11 12:40:00,52.73,52.79,52.71,52.79,6739.0,52.73,52.79,52.71,52.79,6739.0
2015-09-11 12:50:00,52.8,52.8,52.69,52.72,8400.0,52.8,52.8,52.69,52.72,8400.0
2015-09-11 13:00:00,52.73,52.73,52.68,52.68,3400.0,52.73,52.73,52.68,52.68,3400.0
2015-09-11 13:10:00,52.66,52.69,52.61,52.64,5962.0,52.66,52.69,52.61,52.64,5962.0
2015-09-11 13:20:00,52.61,52.61,52.46,52.46,8898.0,52.61,52.61,52.46,52.46,8898.0
2015-09-11 13:30:00,52.46,52.5,52.37,52.47,8757.0,52.46,52.5,52.37,52.47,8757.0
2015-09-11 13:40:00,52.49,52.58,52.49,52.53,3995.0,52.49,52.58,52.49,52.53,3995.0
2015-09-11 13:50:00,52.53,52.61,52.53,52.6,6656.0,52.53,52.61,52.53,52.6,6656.0
2015-09-11 14:00:00,52.59,52.59,52.47,52.53,5297.0,52.59,52.59,52.47,52.53,5297.0
2015-09-11 14:10:00,52.59,52.61,52.54,52.61,3417.0,52.59,52.61,52.54,52.61,3417.0
2015-09-11 14:20:00,52.62,52.75,52.62,52.75,6917.0,52.62,52.75,52.62,52.75,6917.0
2015-09-11 14:30:00,52.77,52.93,52.75,52.9,8296.0,52.77,52.93,52.75,52.9,8296.0
2015-09-11 14:40:00,52.87,52.97,52.87,52.96,5707.0,52.87,52.97,52.87,52.96,5707.0
2015-09-11 14:50:00,52.97,53.04,52.89,53.0,6351.0,52.97,53.04,52.89,53.0,6351.0
2015-09-11 15:00:00,52.99,53.05,52.98,53.02,8351.0,52.99,53.05,52.98,53.02,8351.0
2015-09-11 15:10:00,53.02,53.17,53.02,53.12,10652.0,53.02,53.17,53.02,53.12,10652.0
2015-09-11 15:20:00,53.12,53.12,53.05,53.08,10875.0,53.12,53.12,53.05,53.08,10875.0
2015-09-11 15:30:00,53.07,53.09,52.99,53.05,12661.0,53.07,53.09,52.99,53.05,12661.0
2015-09-11 15:40:00,53.06,53.14,53.02,53.09,20144.0,53.06,53.14,53.02,53.09,20144.0
2015-09-11 15:50:00,53.1,53.27,53.05,53.26,63615.0,53.1,53.27,53.05,53.26,63615.0
2015-09-14 09:30:00,53.6,53.63,52.89,53.37,8215.0,53.6,53.63,52.89,53.37,8215.0
2015-09-14 09:40:00,53.41,53.55,53.15,53.32,6553.0,53.41,53.55,53.15,53.32,6553.0
2015-09-14 09:50:00,53.26,53.35,53.23,53.31,2600.0,53.26,53.35,53.23,53.31,2600.0
2015-09-14 10:00:00,53.31,53.49,53.29,53.44,14544.0,53.31,53.49,53.29,53.44,14544.0
2015-09-14 10:10:00,53.41,53.49,53.39,53.41,4700.0,53.41,53.49,53.39,53.41,4700.0
2015-09-14 10:20:00,53.43,53.45,53.4,53.4,5100.0,53.43,53.45,53.4,53.4,5100.0
2015-09-14 10:30:00,53.39,53.63,53.28,53.63,22702.0,53.39,53.63,53.28,53.63,22702.0
2015-09-14 10:40:00,53.59,53.6,53.48,53.57,5896.0,53.59,53.6,53.48,53.57,5896.0
2015-09-14 10:50:00,53.58,53.6,53.38,53.42,9091.0,53.58,53.6,53.38,53.42,9091.0
2015-09-14 11:00:00,53.43,53.54,53.43,53.51,9779.0,53.43,53.54,53.43,53.51,9779.0
2015-09-14 11:10:00,53.5,53.5,53.4,53.47,5100.0,53.5,53.5,53.4,53.47,5100.0
2015-09-14 11:20:00,53.47,53.5,53.4,53.47,9800.0,53.47,53.5,53.4,53.47,9800.0
2015-09-14 11:30:00,53.47,53.55,53.44,53.54,7308.0,53.47,53.55,53.44,53.54,7308.0
2015-09-14 11:40:00,53.52,53.57,53.45,53.5,10425.0,53.52,53.57,53.45,53.5,10425.0
2015-09-14 11:50:00,53.53,53.58,53.51,53.52,7000.0,53.53,53.58,53.51,53.52,7000.0
2015-09-14 12:00:00,53.52,53.57,53.5,53.51,15145.0,53.52,53.57,53.5,53.51,15145.0
2015-09-14 12:10:00,53.5,53.56,53.47,53.48,13485.0,53.5,53.56,53.47,53.48,13485.0
2015-09-14 12:20:00,53.44,53.52,53.4,53.48,15318.0,53.44,53.52,53.4,53.48,15318.0
2015-09-14 12:30:00,53.48,53.51,53.42,53.42,12218.0,53.48,53.51,53.42,53.42,12218.0
2015-09-14 12:40:00,53.43,53.48,53.36,53.41,12522.0,53.43,53.48,53.36,53.41,12522.0
2015-09-14 12:50:00,53.42,53.5,53.39,53.42,5250.0,53.42,53.5,53.39,53.42,5250.0
2015-09-14 13:00:00,53.42,53.43,53.38,53.41,7565.0,53.42,53.43,53.38,53.41,7565.0
2015-09-14 13:10:00,53.4,53.49,53.39,53.48,11252.0,53.4,53.49,53.39,53.48,11252.0
2015-09-14 13:20:00,53.47,53.47,53.38,53.4,7606.0,53.47,53.47,53.38,53.4,7606.0
2015-09-14 13:30:00,53.4,53.43,53.34,53.42,11600.0,53.4,53.43,53.34,53.42,11600.0
2015-09-14 13:40:00,53.42,53.48,53.39,53.48,6270.0,53.42,53.48,53.39,53.48,6270.0
2015-09-14 13:50:00,53.47,53.48,53.39,53.48,3100.0,53.47,53.48,53.39,53.48,3100.0
2015-09-14 14:00:00,53.47,53.47,53.34,53.36,8368.0,53.47,53.47,53.34,53.36,8368.0
2015-09-14 14:10:00,53.35,53.35,53.21,53.22,9295.0,53.35,53.35,53.21,53.22,9295.0
2015-09-14 14:20:00,53.22,53.24,53.18,53.2,7188.0,53.22,53.24,53.18,53.2,7188.0
2015-09-14 14:30:00,53.19,53.29,53.19,53.28,8304.0,53.19,53.29,53.19,53.28,8304.0
2015-09-14 14:40:00,53.28,53.28,53.22,53.26,6810.0,53.28,53.28,53.22,53.26,6810.0
2015-09-14 14:50:00,53.24,53.29,53.2,53.27,8691.0,53.24,53.29,53.2,53.27,8691.0
2015-09-14 15:00:00,53.26,53.3,53.2,53.25,7000.0,53.26,53.3,53.2,53.25,7000.0
2015-09-14 15:10:00,53.25,53.26,53.14,53.2,19820.0,53.25,53.26,53.14,53.2,19820.0
2015-09-14 15:20:00,53.21,53.28,53.14,53.17,18621.0,53.21,53.28,53.14,53.17,18621.0
2015-09-14 15:30:00,53.2,53.23,53.17,53.21,17455.0,53.2,53.23,53.17,53.21,17455.0
2015-09-14 15:40:00,53.21,53.33,53.19,53.33,17398.0,53.21,53.33,53.19,53.33,17398.0
2015-09-14 15:50:00,53.33,53.36,53.28,53.33,41907.0,53.33,53.36,53.28,53.33,41907.0
2015-09-15 09:30:00,53.7,53.76,52.7,53.4,8956.0,53.7,53.76,52.7,53.4,8956.0
2015-09-15 09:40:00,53.39,53.5,53.26,53.31,24684.0,53.39,53.5,53.26,53.31,24684.0
2015-09-15 09:50:00,53.36,53.49,53.3,53.34,29825.0,53.36,53.49,53.3,53.34,29825.0
2015-09-15 10:00:00,53.31,53.56,53.31,53.51,6905.0,53.31,53.56,53.31,53.51,6905.0
2015-09-15 10:10:00,53.51,53.55,53.42,53.49,6990.0,53.51,53.55,53.42,53.49,6990.0
2015-09-15 10:20:00,53.54,53.61,53.42,53.42,6037.0,53.54,53.61,53.42,53.42,6037.0
2015-09-15 10:30:00,53.43,53.58,53.43,53.54,7253.0,53.43,53.58,53.43,53.54,7253.0
2015-09-15 10:40:00,53.56,53.78,53.54,53.71,11759.0,53.56,53.78,53.54,53.71,11759.0
2015-09-15 10:50:00,53.7,53.75,53.65,53.65,4688.0,53.7,53.75,53.65,53.65,4688.0
2015-09-15 11:00:00,53.65,53.76,53.63,53.68,7600.0,53.65,53.76,53.63,53.68,7600.0
2015-09-15 11:10:00,53.71,53.77,53.64,53.65,9262.0,53.71,53.77,53.64,53.65,9262.0
2015-09-15 11:20:00,53.65,53.77,53.63,53.77,11972.0,53.65,53.77,53.63,53.77,11972.0
2015-09-15 11:30:00,53.77,53.91,53.76,53.91,23625.0,53.77,53.91,53.76,53.91,23625.0
2015-09-15 11:40:00,53.9,53.99,53.87,53.97,17180.0,53.9,53.99,53.87,53.97,17180.0
2015-09-15 11:50:00,53.94,54.01,53.9,53.99,10771.0,53.94,54.01,53.9,53.99,10771.0
2015-09-15 12:00:00,54.03,54.04,53.95,54.02,17700.0,54.03,54.04,53.95,54.02,17700.0
2015-09-15 12:10:00,54.04,54.12,54.03,54.12,13991.0,54.04,54.12,54.03,54.12,13991.0
2015-09-15 12:20:00,54.08,54.1,54.03,54.09,7700.0,54.08,54.1,54.03,54.09,7700.0
2015-09-15 12:30:00,54.08,54.11,54.07,54.09,10044.0,54.08,54.11,54.07,54.09,10044.0
2015-09-15 12:40:00,54.09,54.1,54.0,54.0,6292.0,54.09,54.1,54.0,54.0,6292.0
2015-09-15 12:50:00,54.01,54.02,53.84,53.84,15369.0,54.01,54.02,53.84,53.84,15369.0
2015-09-15 13:00:00,53.86,53.87,53.81,53.85,6487.0,53.86,53.87,53.81,53.85,6487.0
2015-09-15 13:10:00,53.84,54.01,53.8,54.01,8309.0,53.84,54.01,53.8,54.01,8309.0
2015-09-15 13:20:00,54.03,54.21,54.0,54.21,36929.0,54.03,54.21,54.0,54.21,36929.0
2015-09-15 13:30:00,54.18,54.24,54.1,54.17,9016.0,54.18,54.24,54.1,54.17,9016.0
2015-09-15 13:40:00,54.18,54.18,54.07,54.11,3923.0,54.18,54.18,54.07,54.11,3923.0
2015-09-15 13:50:00,54.11,54.11,54.09,54.1,6413.0,54.11,54.11,54.09,54.1,6413.0
2015-09-15 14:00:00,54.08,54.21,54.08,54.2,7700.0,54.08,54.21,54.08,54.2,7700.0
2015-09-15 14:10:00,54.19,54.25,54.13,54.18,7873.0,54.19,54.25,54.13,54.18,7873.0
2015-09-15 14:20:00,54.18,54.26,54.15,54.24,19091.0,54.18,54.26,54.15,54.24,19091.0
2015-09-15 14:30:00,54.24,54.26,54.21,54.23,37807.0,54.24,54.26,54.21,54.23,37807.0
2015-09-15 14:40:00,54.24,54.31,54.22,54.29,17887.0,54.24,54.31,54.22,54.29,17887.0
2015-09-15 14:50:00,54.29,54.36,54.22,54.36,11025.0,54.29,54.36,54.22,54.36,11025.0
2015-09-15 15:00:00,54.36,54.4,54.23,54.25,24800.0,54.36,54.4,54.23,54.25,24800.0
2015-09-15 15:10:00,54.25,54.3,54.14,54.17,29160.0,54.25,54.3,54.14,54.17,29160.0
2015-09-15 15:20:00,54.18,54.18,54.14,54.16,18156.0,54.18,54.18,54.14,54.16,18156.0
2015-09-15 15:30:00,54.17,54.18,54.08,54.09,31358.0,54.17,54.18,54.08,54.09,31358.0
2015-09-15 15:40:00,54.09,54.09,53.93,53.96,69685.0,54.09,54.09,53.93,53.96,69685.0
2015-09-15 15:50:00,53.98,54.03,53.91,53.94,114969.0,53.98,54.03,53.91,53.94,114969.0
2015-09-16 09:30:00,53.53,53.79,53.49,53.72,17330.0,53.53,53.79,53.49,53.72,17330.0
2015-09-16 09:40:00,53.71,53.71,53.37,53.38,9950.0,53.71,53.71,53.37,53.38,9950.0
2015-09-16 09:50:00,53.45,53.48,53.39,53.43,8384.0,53.45,53.48,53.39,53.43,8384.0
2015-09-16 10:00:00,53.42,53.53,53.31,53.48,16791.0,53.42,53.53,53.31,53.48,16791.0
2015-09-16 10:10:00,53.5,53.79,53.5,53.79,6433.0,53.5,53.79,53.5,53.79,6433.0
2015-09-16 10:20:00,53.82,53.88,53.59,53.66,8659.0,53.82,53.88,53.59,53.66,8659.0
2015-09-16 10:30:00,53.68,53.7,53.54,53.66,4600.0,53.68,53.7,53.54,53.66,4600.0
2015-09-16 10:40:00,53.62,53.78,53.6,53.69,7841.0,53.62,53.78,53.6,53.69,7841.0
2015-09-16 10:50:00,53.7,53.97,53.7,53.95,17010.0,53.7,53.97,53.7,53.95,17010.0
2015-09-16 11:00:00,53.95,54.2,53.94,54.2,11295.0,53.95,54.2,53.94,54.2,11295.0
2015-09-16 11:10:00,54.26,54.37,54.25,54.29,18933.0,54.26,54.37,54.25,54.29,18933.0
2015-09-16 11:20:00,54.29,54.44,54.25,54.38,20400.0,54.29,54.44,54.25,54.38,20400.0
2015-09-16 11:30:00,54.38,54.53,54.36,54.4,24117.0,54.38,54.53,54.36,54.4,24117.0
2015-09-16 11:40:00,54.4,54.47,54.25,54.35,29412.0,54.4,54.47,54.25,54.35,29412.0
2015-09-16 11:50:00,54.35,54.36,54.27,54.31,21457.0,54.35,54.36,54.27,54.31,21457.0
2015-09-16 12:00:00,54.33,54.36,54.25,54.26,2971.0,54.33,54.36,54.25,54.26,2971.0
2015-09-16 12:10:00,54.23,54.33,54.23,54.27,2852.0,54.23,54.33,54.23,54.27,2852.0
2015-09-16 12:20:00,54.26,54.3,54.17,54.3,9925.0,54.26,54.3,54.17,54.3,9925.0
2015-09-16 12:30:00,54.27,54.35,54.2,54.26,1400.0,54.27,54.35,54.2,54.26,1400.0
2015-09-16 12:40:00,54.27,54.39,54.25,54.38,7742.0,54.27,54.39,54.25,54.38,7742.0
2015-09-16 12:50:00,54.38,54.56,54.38,54.51,22371.0,54.38,54.56,54.38,54.51,22371.0
2015-09-16 13:00:00,54.53,54.64,54.49,54.64,5750.0,54.53,54.64,54.49,54.64,5750.0
2015-09-16 13:10:00,54.64,54.7,54.62,54.64,5557.0,54.64,54.7,54.62,54.64,5557.0
2015-09-16 13:20:00,54.65,54.67,54.45,54.5,16280.0,54.65,54.67,54.45,54.5,16280.0
2015-09-16 13:30:00,54.49,54.51,54.42,54.45,10400.0,54.49,54.51,54.42,54.45,10400.0
2015-09-16 13:40:00,54.45,54.52,54.45,54.52,5300.0,54.45,54.52,54.45,54.52,5300.0
2015-09-16 13:50:00,54.53,54.65,54.52,54.65,8069.0,54.53,54.65,54.52,54.65,8069.0
2015-09-16 14:00:00,54.6,54.65,54.59,54.64,5900.0,54.6,54.65,54.59,54.64,5900.0
2015-09-16 14:10:00,54.64,54.64,54.51,54.53,7338.0,54.64,54.64,54.51,54.53,7338.0
2015-09-16 14:20:00,54.54,54.57,54.46,54.57,14130.0,54.54,54.57,54.46,54.57,14130.0
2015-09-16 14:30:00,54.55,54.65,54.54,54.57,11745.0,54.55,54.65,54.54,54.57,11745.0
2015-09-16 14:40:00,54.55,54.69,54.55,54.67,14688.0,54.55,54.69,54.55,54.67,14688.0
2015-09-16 14:50:00,54.66,54.76,54.63,54.73,10687.0,54.66,54.76,54.63,54.73,10687.0
2015-09-16 15:00:00,54.7,54.74,54.66,54.68,10870.0,54.7,54.74,54.66,54.68,10870.0
2015-09-16 15:10:00,54.69,54.73,54.63,54.67,16242.0,54.69,54.73,54.63,54.67,16242.0
2015-09-16 15:20:00,54.66,54.69,54.56,54.66,14139.0,54.66,54.69,54.56,54.66,14139.0
2015-09-16 15:30:00,54.66,54.94,54.61,54.94,21165.0,54.66,54.94,54.61,54.94,21165.0
2015-09-16 15:40:00,54.93,54.95,54.83,54.86,52716.0,54.93,54.95,54.83,54.86,52716.0
2015-09-16 15:50:00,54.87,54.91,54.81,54.84,83479.0,54.87,54.91,54.81,54.84,83479.0
2015-09-17 09:30:00,54.64,55.25,54.6,55.24,26041.0,54.64,55.25,54.6,55.24,26041.0
2015-09-17 09:40:00,55.25,55.25,55.17,55.22,20222.0,55.25,55.25,55.17,55.22,20222.0
2015-09-17 09:50:00,55.25,55.25,55.07,55.09,21514.0,55.25,55.25,55.07,55.09,21514.0
2015-09-17 10:00:00,55.11,55.14,55.01,55.1,12586.0,55.11,55.14,55.01,55.1,12586.0
2015-09-17 10:10:00,55.05,55.31,55.03,55.25,17300.0,55.05,55.31,55.03,55.25,17300.0
2015-09-17 10:20:00,55.24,55.24,55.03,55.05,7176.0,55.24,55.24,55.03,55.05,7176.0
2015-09-17 10:30:00,55.05,55.11,54.96,55.11,10538.0,55.05,55.11,54.96,55.11,10538.0
2015-09-17 10:40:00,55.11,55.34,55.06,55.34,10155.0,55.11,55.34,55.06,55.34,10155.0
2015-09-17 10:50:00,55.36,55.48,55.36,55.4,8400.0,55.36,55.48,55.36,55.4,8400.0
2015-09-17 11:00:00,55.37,55.59,55.36,55.45,12079.0,55.37,55.59,55.36,55.45,12079.0
2015-09-17 11:10:00,55.45,55.47,55.35,55.35,8879.0,55.45,55.47,55.35,55.35,8879.0
2015-09-17 11:20:00,55.32,55.39,55.26,55.29,6206.0,55.32,55.39,55.26,55.29,6206.0
2015-09-17 11:30:00,55.33,55.41,55.29,55.39,8600.0,55.33,55.41,55.29,55.39,8600.0
2015-09-17 11:40:00,55.41,55.5,55.36,55.36,4512.0,55.41,55.5,55.36,55.36,4512.0
2015-09-17 11:50:00,55.37,55.41,55.24,55.27,13707.0,55.37,55.41,55.24,55.27,13707.0
2015-09-17 12:00:00,55.25,55.29,55.19,55.28,4700.0,55.25,55.29,55.19,55.28,4700.0
2015-09-17 12:10:00,55.27,55.28,55.18,55.2,11212.0,55.27,55.28,55.18,55.2,11212.0
2015-09-17 12:20:00,55.18,55.26,55.13,55.25,5600.0,55.18,55.26,55.13,55.25,5600.0
2015-09-17 12:30:00,55.26,55.31,55.2,55.2,8756.0,55.26,55.31,55.2,55.2,8756.0
2015-09-17 12:40:00,55.19,55.22,55.09,55.14,5300.0,55.19,55.22,55.09,55.14,5300.0
2015-09-17 12:50:00,55.21,55.34,55.2,55.32,3900.0,55.21,55.34,55.2,55.32,3900.0
2015-09-17 13:00:00,55.28,55.28,55.2,55.28,4495.0,55.28,55.28,55.2,55.28,4495.0
2015-09-17 13:10:00,55.28,55.37,55.19,55.34,8800.0,55.28,55.37,55.19,55.34,8800.0
2015-09-17 13:20:00,55.36,55.38,55.2,55.21,11997.0,55.36,55.38,55.2,55.21,11997.0
2015-09-17 13:30:00,55.24,55.31,55.22,55.22,6256.0,55.24,55.31,55.22,55.22,6256.0
2015-09-17 13:40:00,55.21,55.27,55.19,55.24,6119.0,55.21,55.27,55.19,55.24,6119.0
2015-09-17 13:50:00,55.26,55.31,54.68,54.81,14761.0,55.26,55.31,54.68,54.81,14761.0
2015-09-17 14:00:00,55.01,55.22,54.78,55.18,19952.0,55.01,55.22,54.78,55.18,19952.0
2015-09-17 14:10:00,55.25,55.76,55.24,55.7,25478.0,55.25,55.76,55.24,55.7,25478.0
2015-09-17 14:20:00,55.7,55.72,55.53,55.61,15851.0,55.7,55.72,55.53,55.61,15851.0
2015-09-17 14:30:00,55.57,55.7,55.53,55.62,13103.0,55.57,55.7,55.53,55.62,13103.0
2015-09-17 14:40:00,55.65,56.25,55.61,56.16,27077.0,55.65,56.25,55.61,56.16,27077.0
2015-09-17 14:50:00,56.18,56.36,56.06,56.19,208720.0,56.18,56.36,56.06,56.19,208720.0
2015-09-17 15:00:00,56.22,56.28,55.85,55.92,23044.0,56.22,56.28,55.85,55.92,23044.0
2015-09-17 15:10:00,55.89,55.96,55.55,55.7,27146.0,55.89,55.96,55.55,55.7,27146.0
2015-09-17 15:20:00,55.69,55.72,55.22,55.72,30790.0,55.69,55.72,55.22,55.72,30790.0
2015-09-17 15:30:00,55.71,55.83,55.57,55.6,35348.0,55.71,55.83,55.57,55.6,35348.0
2015-09-17 15:40:00,55.59,55.72,55.55,55.67,33798.0,55.59,55.72,55.55,55.67,33798.0
2015-09-17 15:50:00,55.67,55.7,55.43,55.55,90120.0,55.67,55.7,55.43,55.55,90120.0
2015-09-18 09:30:00,54.95,55.38,54.74,55.36,51726.0,54.95,55.38,54.74,55.36,51726.0
2015-09-18 09:40:00,55.33,55.51,55.27,55.27,9587.0,55.33,55.51,55.27,55.27,9587.0
2015-09-18 09:50:00,55.22,55.25,55.01,55.25,15840.0,55.22,55.25,55.01,55.25,15840.0
2015-09-18 10:00:00,55.2,55.2,54.91,55.06,7700.0,55.2,55.2,54.91,55.06,7700.0
2015-09-18 10:10:00,55.1,55.2,55.05,55.09,9970.0,55.1,55.2,55.05,55.09,9970.0
2015-09-18 10:20:00,55.07,55.3,55.03,55.18,9290.0,55.07,55.3,55.03,55.18,9290.0
2015-09-18 10:30:00,55.16,55.16,54.83,54.9,9209.0,55.16,55.16,54.83,54.9,9209.0
2015-09-18 10:40:00,54.92,55.09,54.92,55.05,10329.0,54.92,55.09,54.92,55.05,10329.0
2015-09-18 10:50:00,55.07,55.14,55.0,55.03,12322.0,55.07,55.14,55.0,55.03,12322.0
2015-09-18 11:00:00,55.07,55.12,55.0,55.1,11224.0,55.07,55.12,55.0,55.1,11224.0
2015-09-18 11:10:00,55.07,55.14,54.95,55.05,8038.0,55.07,55.14,54.95,55.05,8038.0
2015-09-18 11:20:00,55.1,55.15,55.02,55.02,8071.0,55.1,55.15,55.02,55.02,8071.0
2015-09-18 11:30:00,55.01,55.09,54.99,55.03,10724.0,55.01,55.09,54.99,55.03,10724.0
2015-09-18 11:40:00,55.1,55.25,55.04,55.16,8810.0,55.1,55.25,55.04,55.16,8810.0
2015-09-18 11:50:00,55.19,55.19,55.02,55.02,3489.0,55.19,55.19,55.02,55.02,3489.0
2015-09-18 12:00:00,55.0,55.02,54.9,54.96,4463.0,55.0,55.02,54.9,54.96,4463.0
2015-09-18 12:10:00,54.95,55.06,54.85,55.0,8805.0,54.95,55.06,54.85,55.0,8805.0
2015-09-18 12:20:00,54.96,55.06,54.92,54.99,2798.0,54.96,55.06,54.92,54.99,2798.0
2015-09-18 12:30:00,54.97,55.0,54.9,54.98,4349.0,54.97,55.0,54.9,54.98,4349.0
2015-09-18 12:40:00,54.97,54.97,54.81,54.83,6938.0,54.97,54.97,54.81,54.83,6938.0
2015-09-18 12:50:00,54.84,54.94,54.82,54.89,5750.0,54.84,54.94,54.82,54.89,5750.0
2015-09-18 13:00:00,54.9,55.01,54.82,54.82,8200.0,54.9,55.01,54.82,54.82,8200.0
2015-09-18 13:10:00,54.85,54.85,54.7,54.7,5879.0,54.85,54.85,54.7,54.7,5879.0
2015-09-18 13:20:00,54.68,54.71,54.46,54.61,10752.0,54.68,54.71,54.46,54.61,10752.0
2015-09-18 13:30:00,54.64,54.69,54.56,54.57,8645.0,54.64,54.69,54.56,54.57,8645.0
2015-09-18 13:40:00,54.59,54.59,54.37,54.41,8411.0,54.59,54.59,54.37,54.41,8411.0
2015-09-18 13:50:00,54.43,54.52,54.4,54.46,8385.0,54.43,54.52,54.4,54.46,8385.0
2015-09-18 14:00:00,54.44,54.58,54.36,54.58,10737.0,54.44,54.58,54.36,54.58,10737.0
2015-09-18 14:10:00,54.59,54.69,54.5,54.5,10772.0,54.59,54.69,54.5,54.5,10772.0
2015-09-18 14:20:00,54.51,54.69,54.51,54.61,8049.0,54.51,54.69,54.51,54.61,8049.0
2015-09-18 14:30:00,54.6,54.63,54.46,54.49,15296.0,54.6,54.63,54.46,54.49,15296.0
2015-09-18 14:40:00,54.52,54.55,54.4,54.4,14141.0,54.52,54.55,54.4,54.4,14141.0
2015-09-18 14:50:00,54.4,54.52,54.34,54.5,9300.0,54.4,54.52,54.34,54.5,9300.0
2015-09-18 15:00:00,54.49,54.53,54.42,54.45,23184.0,54.49,54.53,54.42,54.45,23184.0
2015-09-18 15:10:00,54.46,54.51,54.4,54.44,16801.0,54.46,54.51,54.4,54.44,16801.0
2015-09-18 15:20:00,54.46,54.52,54.37,54.47,22324.0,54.46,54.52,54.37,54.47,22324.0
2015-09-18 15:30:00,54.47,54.47,54.33,54.39,30913.0,54.47,54.47,54.33,54.39,30913.0
2015-09-18 15:40:00,54.38,54.4,54.3,54.38,57601.0,54.38,54.4,54.3,54.38,57601.0
2015-09-18 15:50:00,54.36,54.43,54.29,54.38,127627.0,54.36,54.43,54.29,54.38,127627.0
2015-09-21 09:30:00,54.97,54.97,54.58,54.59,12913.0,54.97,54.97,54.58,54.59,12913.0
2015-09-21 09:40:00,54.68,54.94,54.62,54.84,15452.0,54.68,54.94,54.62,54.84,15452.0
2015-09-21 09:50:00,54.91,55.15,54.79,54.85,17300.0,54.91,55.15,54.79,54.85,17300.0
2015-09-21 10:00:00,54.89,55.0,54.81,54.81,6890.0,54.89,55.0,54.81,54.81,6890.0
2015-09-21 10:10:00,54.83,54.87,54.73,54.83,12837.0,54.83,54.87,54.73,54.83,12837.0
2015-09-21 10:20:00,54.83,55.01,54.83,54.96,9982.0,54.83,55.01,54.83,54.96,9982.0
2015-09-21 10:30:00,54.95,55.02,54.88,54.93,16939.0,54.95,55.02,54.88,54.93,16939.0
2015-09-21 10:40:00,54.91,54.92,54.75,54.76,10199.0,54.91,54.92,54.75,54.76,10199.0
2015-09-21 10:50:00,54.8,54.95,54.71,54.88,15356.0,54.8,54.95,54.71,54.88,15356.0
2015-09-21 11:00:00,54.91,55.0,54.82,54.84,14590.0,54.91,55.0,54.82,54.84,14590.0
2015-09-21 11:10:00,54.86,54.92,54.79,54.92,12550.0,54.86,54.92,54.79,54.92,12550.0
2015-09-21 11:20:00,54.96,54.99,54.86,54.86,8314.0,54.96,54.99,54.86,54.86,8314.0
2015-09-21 11:30:00,54.82,54.84,54.51,54.66,16300.0,54.82,54.84,54.51,54.66,16300.0
2015-09-21 11:40:00,54.67,54.67,54.46,54.47,33366.0,54.67,54.67,54.46,54.47,33366.0
2015-09-21 11:50:00,54.48,54.55,54.42,54.47,19010.0,54.48,54.55,54.42,54.47,19010.0
2015-09-21 12:00:00,54.51,54.51,54.17,54.22,26150.0,54.51,54.51,54.17,54.22,26150.0
2015-09-21 12:10:00,54.24,54.45,54.24,54.36,10000.0,54.24,54.45,54.24,54.36,10000.0
2015-09-21 12:20:00,54.39,54.47,54.34,54.34,15074.0,54.39,54.47,54.34,54.34,15074.0
2015-09-21 12:30:00,54.34,54.35,54.04,54.23,18097.0,54.34,54.35,54.04,54.23,18097.0
2015-09-21 12:40:00,54.22,54.38,54.19,54.34,11962.0,54.22,54.38,54.19,54.34,11962.0
2015-09-21 12:50:00,54.34,54.34,53.98,54.21,15706.0,54.34,54.34,53.98,54.21,15706.0
2015-09-21 13:00:00,54.18,54.27,54.1,54.18,11499.0,54.18,54.27,54.1,54.18,11499.0
2015-09-21 13:10:00,54.18,54.41,54.15,54.41,6361.0,54.18,54.41,54.15,54.41,6361.0
2015-09-21 13:20:00,54.4,54.53,54.33,54.33,14307.0,54.4,54.53,54.33,54.33,14307.0
2015-09-21 13:30:00,54.35,54.42,54.22,54.37,13754.0,54.35,54.42,54.22,54.37,13754.0
2015-09-21 13:40:00,54.36,54.4,54.33,54.33,7400.0,54.36,54.4,54.33,54.33,7400.0
2015-09-21 13:50:00,54.31,54.36,54.2,54.24,7481.0,54.31,54.36,54.2,54.24,7481.0
2015-09-21 14:00:00,54.26,54.3,54.19,54.21,9191.0,54.26,54.3,54.19,54.21,9191.0
2015-09-21 14:10:00,54.21,54.22,54.06,54.15,9100.0,54.21,54.22,54.06,54.15,9100.0
2015-09-21 14:20:00,54.15,54.27,54.15,54.22,8514.0,54.15,54.27,54.15,54.22,8514.0
2015-09-21 14:30:00,54.2,54.2,54.08,54.14,20789.0,54.2,54.2,54.08,54.14,20789.0
2015-09-21 14:40:00,54.16,54.18,54.03,54.18,14448.0,54.16,54.18,54.03,54.18,14448.0
2015-09-21 14:50:00,54.2,54.45,54.2,54.28,16323.0,54.2,54.45,54.2,54.28,16323.0
2015-09-21 15:00:00,54.28,54.29,54.02,54.15,26324.0,54.28,54.29,54.02,54.15,26324.0
2015-09-21 15:10:00,54.16,54.16,54.02,54.09,29332.0,54.16,54.16,54.02,54.09,29332.0
2015-09-21 15:20:00,54.09,54.13,53.93,54.03,31646.0,54.09,54.13,53.93,54.03,31646.0
2015-09-21 15:30:00,54.02,54.03,53.57,53.61,63737.0,54.02,54.03,53.57,53.61,63737.0
2015-09-21 15:40:00,53.61,53.76,53.52,53.72,63342.0,53.61,53.76,53.52,53.72,63342.0
2015-09-21 15:50:00,53.72,53.88,53.66,53.87,66764.0,53.72,53.88,53.66,53.87,66764.0
2015-09-22 09:30:00,53.08,53.92,53.03,53.25,21626.0,53.08,53.92,53.03,53.25,21626.0
2015-09-22 09:40:00,53.26,53.48,53.23,53.46,16658.0,53.26,53.48,53.23,53.46,16658.0
2015-09-22 09:50:00,53.47,53.52,53.29,53.37,16867.0,53.47,53.52,53.29,53.37,16867.0
2015-09-22 10:00:00,53.41,53.55,53.4,53.55,7322.0,53.41,53.55,53.4,53.55,7322.0
2015-09-22 10:10:00,53.54,53.54,53.28,53.28,5733.0,53.54,53.54,53.28,53.28,5733.0
2015-09-22 10:20:00,53.13,53.3,53.0,53.3,13739.0,53.13,53.3,53.0,53.3,13739.0
2015-09-22 10:30:00,53.29,53.34,53.16,53.16,7200.0,53.29,53.34,53.16,53.16,7200.0
2015-09-22 10:40:00,53.13,53.23,53.08,53.21,14850.0,53.13,53.23,53.08,53.21,14850.0
2015-09-22 10:50:00,53.24,53.34,53.21,53.23,4800.0,53.24,53.34,53.21,53.23,4800.0
2015-09-22 11:00:00,53.27,53.27,53.11,53.13,16074.0,53.27,53.27,53.11,53.13,16074.0
2015-09-22 11:10:00,53.13,53.24,53.1,53.18,10178.0,53.13,53.24,53.1,53.18,10178.0
2015-09-22 11:20:00,53.25,53.25,53.1,53.1,5036.0,53.25,53.25,53.1,53.1,5036.0
2015-09-22 11:30:00,53.08,53.12,53.0,53.0,8666.0,53.08,53.12,53.0,53.0,8666.0
2015-09-22 11:40:00,53.02,53.07,53.0,53.04,11000.0,53.02,53.07,53.0,53.04,11000.0
2015-09-22 11:50:00,53.04,53.15,53.04,53.08,5602.0,53.04,53.15,53.04,53.08,5602.0
2015-09-22 12:00:00,53.08,53.19,52.98,53.19,14252.0,53.08,53.19,52.98,53.19,14252.0
2015-09-22 12:10:00,53.16,53.25,53.12,53.25,6248.0,53.16,53.25,53.12,53.25,6248.0
2015-09-22 12:20:00,53.26,53.41,53.26,53.41,7400.0,53.26,53.41,53.26,53.41,7400.0
2015-09-22 12:30:00,53.4,53.4,53.29,53.35,5700.0,53.4,53.4,53.29,53.35,5700.0
2015-09-22 12:40:00,53.37,53.38,53.3,53.34,8894.0,53.37,53.38,53.3,53.34,8894.0
2015-09-22 12:50:00,53.33,53.37,53.21,53.32,14625.0,53.33,53.37,53.21,53.32,14625.0
2015-09-22 13:00:00,53.33,53.38,53.25,53.26,10600.0,53.33,53.38,53.25,53.26,10600.0
2015-09-22 13:10:00,53.35,53.35,53.17,53.27,7531.0,53.35,53.35,53.17,53.27,7531.0
2015-09-22 13:20:00,53.27,53.28,53.02,53.07,8500.0,53.27,53.28,53.02,53.07,8500.0
2015-09-22 13:30:00,53.08,53.19,53.07,53.14,8077.0,53.08,53.19,53.07,53.14,8077.0
2015-09-22 13:40:00,53.16,53.24,53.12,53.16,8701.0,53.16,53.24,53.12,53.16,8701.0
2015-09-22 13:50:00,53.12,53.29,53.1,53.29,14078.0,53.12,53.29,53.1,53.29,14078.0
2015-09-22 14:00:00,53.26,53.4,53.18,53.32,9230.0,53.26,53.4,53.18,53.32,9230.0
2015-09-22 14:10:00,53.32,53.4,53.28,53.37,6102.0,53.32,53.4,53.28,53.37,6102.0
2015-09-22 14:20:00,53.37,53.39,53.3,53.38,7183.0,53.37,53.39,53.3,53.38,7183.0
2015-09-22 14:30:00,53.38,53.44,53.36,53.41,4200.0,53.38,53.44,53.36,53.41,4200.0
2015-09-22 14:40:00,53.4,53.41,53.26,53.26,8778.0,53.4,53.41,53.26,53.26,8778.0
2015-09-22 14:50:00,53.29,53.43,53.26,53.43,8390.0,53.29,53.43,53.26,53.43,8390.0
2015-09-22 15:00:00,53.42,53.47,53.38,53.41,6450.0,53.42,53.47,53.38,53.41,6450.0
2015-09-22 15:10:00,53.4,53.5,53.37,53.45,7034.0,53.4,53.5,53.37,53.45,7034.0
2015-09-22 15:20:00,53.46,53.63,53.44,53.53,13071.0,53.46,53.63,53.44,53.53,13071.0
2015-09-22 15:30:00,53.56,53.65,53.53,53.62,20006.0,53.56,53.65,53.53,53.62,20006.0
2015-09-22 15:40:00,53.69,53.79,53.64,53.72,32845.0,53.69,53.79,53.64,53.72,32845.0
2015-09-22 15:50:00,53.7,53.85,53.66,53.79,67813.0,53.7,53.85,53.66,53.79,67813.0
2015-09-23 09:30:00,53.72,54.12,53.72,53.91,13839.0,53.72,54.12,53.72,53.91,13839.0
2015-09-23 09:40:00,53.89,54.03,53.72,53.74,3300.0,53.89,54.03,53.72,53.74,3300.0
2015-09-23 09:50:00,53.72,54.08,53.71,54.02,9762.0,53.72,54.08,53.71,54.02,9762.0
2015-09-23 10:00:00,54.02,54.09,53.98,53.98,3620.0,54.02,54.09,53.98,53.98,3620.0
2015-09-23 10:10:00,53.87,53.97,53.81,53.97,6956.0,53.87,53.97,53.81,53.97,6956.0
2015-09-23 10:20:00,53.97,54.02,53.9,54.02,7444.0,53.97,54.02,53.9,54.02,7444.0
2015-09-23 10:30:00,54.02,54.16,53.93,53.96,13754.0,54.02,54.16,53.93,53.96,13754.0
2015-09-23 10:40:00,53.96,54.08,53.94,54.02,8726.0,53.96,54.08,53.94,54.02,8726.0
2015-09-23 10:50:00,54.04,54.19,54.04,54.13,12064.0,54.04,54.19,54.04,54.13,12064.0
2015-09-23 11:00:00,54.14,54.18,54.0,54.03,13300.0,54.14,54.18,54.0,54.03,13300.0
2015-09-23 11:10:00,54.05,54.06,53.97,54.04,13526.0,54.05,54.06,53.97,54.04,13526.0
2015-09-23 11:20:00,54.04,54.04,53.88,53.9,22500.0,54.04,54.04,53.88,53.9,22500.0
2015-09-23 11:30:00,53.9,53.91,53.7,53.9,9600.0,53.9,53.91,53.7,53.9,9600.0
2015-09-23 11:40:00,53.86,53.86,53.54,53.7,9000.0,53.86,53.86,53.54,53.7,9000.0
2015-09-23 11:50:00,53.7,53.73,53.57,53.64,6943.0,53.7,53.73,53.57,53.64,6943.0
2015-09-23 12:00:00,53.65,53.67,53.43,53.5,5292.0,53.65,53.67,53.43,53.5,5292.0
2015-09-23 12:10:00,53.54,53.67,53.46,53.67,13604.0,53.54,53.67,53.46,53.67,13604.0
2015-09-23 12:20:00,53.66,53.74,53.6,53.74,3486.0,53.66,53.74,53.6,53.74,3486.0
2015-09-23 12:30:00,53.71,53.74,53.69,53.7,2471.0,53.71,53.74,53.69,53.7,2471.0
2015-09-23 12:40:00,53.69,53.78,53.68,53.73,3811.0,53.69,53.78,53.68,53.73,3811.0
2015-09-23 12:50:00,53.77,53.78,53.64,53.71,2820.0,53.77,53.78,53.64,53.71,2820.0
2015-09-23 13:00:00,53.72,53.91,53.71,53.91,10610.0,53.72,53.91,53.71,53.91,10610.0
2015-09-23 13:10:00,53.91,53.98,53.87,53.91,5357.0,53.91,53.98,53.87,53.91,5357.0
2015-09-23 13:20:00,53.94,53.94,53.75,53.88,11500.0,53.94,53.94,53.75,53.88,11500.0
2015-09-23 13:30:00,53.88,53.94,53.87,53.91,5572.0,53.88,53.94,53.87,53.91,5572.0
2015-09-23 13:40:00,53.9,53.94,53.86,53.87,13361.0,53.9,53.94,53.86,53.87,13361.0
2015-09-23 13:50:00,53.89,53.96,53.81,53.87,18119.0,53.89,53.96,53.81,53.87,18119.0
2015-09-23 14:00:00,53.9,54.1,53.9,54.07,7204.0,53.9,54.1,53.9,54.07,7204.0
2015-09-23 14:10:00,54.05,54.1,54.01,54.09,23022.0,54.05,54.1,54.01,54.09,23022.0
2015-09-23 14:20:00,54.09,54.09,53.88,54.0,14931.0,54.09,54.09,53.88,54.0,14931.0
2015-09-23 14:30:00,54.01,54.01,53.81,53.81,26344.0,54.01,54.01,53.81,53.81,26344.0
2015-09-23 14:40:00,53.8,53.8,53.68,53.71,8942.0,53.8,53.8,53.68,53.71,8942.0
2015-09-23 14:50:00,53.73,53.76,53.67,53.76,8180.0,53.73,53.76,53.67,53.76,8180.0
2015-09-23 15:00:00,53.77,53.8,53.69,53.74,7200.0,53.77,53.8,53.69,53.74,7200.0
2015-09-23 15:10:00,53.74,53.74,53.63,53.7,6508.0,53.74,53.74,53.63,53.7,6508.0
2015-09-23 15:20:00,53.7,53.75,53.66,53.73,12137.0,53.7,53.75,53.66,53.73,12137.0
2015-09-23 15:30:00,53.74,53.77,53.66,53.7,10045.0,53.74,53.77,53.66,53.7,10045.0
2015-09-23 15:40:00,53.7,53.75,53.68,53.75,29983.0,53.7,53.75,53.68,53.75,29983.0
2015-09-23 15:50:00,53.75,53.79,53.73,53.75,57176.0,53.75,53.79,53.73,53.75,57176.0
2015-09-24 09:30:00,53.32,53.56,53.24,53.49,3121.0,53.32,53.56,53.24,53.49,3121.0
2015-09-24 09:40:00,53.31,53.36,53.0,53.04,1900.0,53.31,53.36,53.0,53.04,1900.0
2015-09-24 09:50:00,52.97,53.19,52.96,53.05,4337.0,52.97,53.19,52.96,53.05,4337.0
2015-09-24 10:00:00,53.09,53.14,53.0,53.11,20446.0,53.09,53.14,53.0,53.11,20446.0
2015-09-24 10:10:00,53.1,53.11,52.99,53.05,9140.0,53.1,53.11,52.99,53.05,9140.0
2015-09-24 10:20:00,53.08,53.11,52.94,53.0,6850.0,53.08,53.11,52.94,53.0,6850.0
2015-09-24 10:30:00,53.01,53.12,53.0,53.1,4300.0,53.01,53.12,53.0,53.1,4300.0
2015-09-24 10:40:00,53.08,53.1,52.99,53.1,18910.0,53.08,53.1,52.99,53.1,18910.0
2015-09-24 10:50:00,53.06,53.11,52.99,53.03,15770.0,53.06,53.11,52.99,53.03,15770.0
2015-09-24 11:00:00,53.02,53.16,52.98,53.16,19438.0,53.02,53.16,52.98,53.16,19438.0
2015-09-24 11:10:00,53.11,53.12,52.94,53.06,21446.0,53.11,53.12,52.94,53.06,21446.0
2015-09-24 11:20:00,53.07,53.09,52.81,52.82,12580.0,53.07,53.09,52.81,52.82,12580.0
2015-09-24 11:30:00,52.82,52.97,52.82,52.96,13347.0,52.82,52.97,52.82,52.96,13347.0
2015-09-24 11:40:00,52.98,53.02,52.9,52.97,15603.0,52.98,53.02,52.9,52.97,15603.0
2015-09-24 11:50:00,52.98,53.05,52.94,52.98,4815.0,52.98,53.05,52.94,52.98,4815.0
2015-09-24 12:00:00,52.97,52.97,52.79,52.83,9357.0,52.97,52.97,52.79,52.83,9357.0
2015-09-24 12:10:00,52.8,52.83,52.72,52.74,5341.0,52.8,52.83,52.72,52.74,5341.0
2015-09-24 12:20:00,52.78,52.87,52.76,52.82,5403.0,52.78,52.87,52.76,52.82,5403.0
2015-09-24 12:30:00,52.86,53.09,52.86,53.02,9500.0,52.86,53.09,52.86,53.02,9500.0
2015-09-24 12:40:00,53.03,53.12,52.92,52.92,14000.0,53.03,53.12,52.92,52.92,14000.0
2015-09-24 12:50:00,52.92,52.94,52.77,52.79,9200.0,52.92,52.94,52.77,52.79,9200.0
2015-09-24 13:00:00,52.81,52.81,52.58,52.59,10100.0,52.81,52.81,52.58,52.59,10100.0
2015-09-24 13:10:00,52.58,52.59,52.44,52.44,24977.0,52.58,52.59,52.44,52.44,24977.0
2015-09-24 13:20:00,52.47,52.54,52.47,52.54,19600.0,52.47,52.54,52.47,52.54,19600.0
2015-09-24 13:30:00,52.57,52.6,52.49,52.53,9558.0,52.57,52.6,52.49,52.53,9558.0
2015-09-24 13:40:00,52.5,52.64,52.47,52.63,7235.0,52.5,52.64,52.47,52.63,7235.0
2015-09-24 13:50:00,52.7,52.73,52.47,52.56,10700.0,52.7,52.73,52.47,52.56,10700.0
2015-09-24 14:00:00,52.57,52.62,52.48,52.58,32273.0,52.57,52.62,52.48,52.58,32273.0
2015-09-24 14:10:00,52.62,52.7,52.57,52.67,9346.0,52.62,52.7,52.57,52.67,9346.0
2015-09-24 14:20:00,52.69,52.76,52.6,52.62,10830.0,52.69,52.76,52.6,52.62,10830.0
2015-09-24 14:30:00,52.65,52.72,52.57,52.64,18415.0,52.65,52.72,52.57,52.64,18415.0
2015-09-24 14:40:00,52.64,52.84,52.61,52.84,37131.0,52.64,52.84,52.61,52.84,37131.0
2015-09-24 14:50:00,52.83,53.04,52.83,52.89,50169.0,52.83,53.04,52.83,52.89,50169.0
2015-09-24 15:00:00,52.88,53.05,52.8,52.8,26000.0,52.88,53.05,52.8,52.8,26000.0
2015-09-24 15:10:00,52.77,53.05,52.77,53.03,13892.0,52.77,53.05,52.77,53.03,13892.0
2015-09-24 15:20:00,53.03,53.14,52.98,53.06,12792.0,53.03,53.14,52.98,53.06,12792.0
2015-09-24 15:30:00,53.04,53.09,52.91,52.99,20318.0,53.04,53.09,52.91,52.99,20318.0
2015-09-24 15:40:00,53.0,53.13,52.93,52.93,29901.0,53.0,53.13,52.93,52.93,29901.0
2015-09-24 15:50:00,52.92,53.14,52.85,53.1,108779.0,52.92,53.14,52.85,53.1,108779.0
2015-09-25 09:30:00,53.48,53.6,52.97,53.01,18287.0,53.48,53.6,52.97,53.01,18287.0
2015-09-25 09:40:00,53.08,53.37,53.08,53.37,4040.0,53.08,53.37,53.08,53.37,4040.0
2015-09-25 09:50:00,53.4,53.4,53.25,53.31,27100.0,53.4,53.4,53.25,53.31,27100.0
2015-09-25 10:00:00,53.31,53.31,52.96,52.97,8080.0,53.31,53.31,52.96,52.97,8080.0
2015-09-25 10:10:00,53.01,53.03,52.82,52.85,20503.0,53.01,53.03,52.82,52.85,20503.0
2015-09-25 10:20:00,52.85,52.87,52.64,52.67,19715.0,52.85,52.87,52.64,52.67,19715.0
2015-09-25 10:30:00,52.64,52.74,52.53,52.67,27308.0,52.64,52.74,52.53,52.67,27308.0
2015-09-25 10:40:00,52.7,52.85,52.56,52.56,27520.0,52.7,52.85,52.56,52.56,27520.0
2015-09-25 10:50:00,52.56,52.61,52.41,52.61,29285.0,52.56,52.61,52.41,52.61,29285.0
2015-09-25 11:00:00,52.62,52.65,52.47,52.49,29939.0,52.62,52.65,52.47,52.49,29939.0
2015-09-25 11:10:00,52.5,52.72,52.49,52.61,21730.0,52.5,52.72,52.49,52.61,21730.0
2015-09-25 11:20:00,52.57,52.6,52.44,52.48,53317.0,52.57,52.6,52.44,52.48,53317.0
2015-09-25 11:30:00,52.48,52.5,52.4,52.43,16952.0,52.48,52.5,52.4,52.43,16952.0
2015-09-25 11:40:00,52.46,52.5,52.44,52.47,8502.0,52.46,52.5,52.44,52.47,8502.0
2015-09-25 11:50:00,52.47,52.47,52.35,52.39,61598.0,52.47,52.47,52.35,52.39,61598.0
2015-09-25 12:00:00,52.41,52.43,52.28,52.29,18950.0,52.41,52.43,52.28,52.29,18950.0
2015-09-25 12:10:00,52.31,52.41,52.16,52.16,11309.0,52.31,52.41,52.16,52.16,11309.0
2015-09-25 12:20:00,52.17,52.17,51.91,52.0,62363.0,52.17,52.17,51.91,52.0,62363.0
2015-09-25 12:30:00,52.0,52.04,51.84,51.86,16522.0,52.0,52.04,51.84,51.86,16522.0
2015-09-25 12:40:00,51.84,51.86,51.57,51.57,29393.0,51.84,51.86,51.57,51.57,29393.0
2015-09-25 12:50:00,51.61,51.95,51.6,51.87,39600.0,51.61,51.95,51.6,51.87,39600.0
2015-09-25 13:00:00,51.87,51.92,51.74,51.8,39483.0,51.87,51.92,51.74,51.8,39483.0
2015-09-25 13:10:00,51.8,51.9,51.76,51.76,16691.0,51.8,51.9,51.76,51.76,16691.0
2015-09-25 13:20:00,51.79,51.79,51.52,51.63,49030.0,51.79,51.79,51.52,51.63,49030.0
2015-09-25 13:30:00,51.64,51.79,51.63,51.76,72188.0,51.64,51.79,51.63,51.76,72188.0
2015-09-25 13:40:00,51.76,51.77,51.56,51.67,30186.0,51.76,51.77,51.56,51.67,30186.0
2015-09-25 13:50:00,51.7,51.78,51.7,51.77,29600.0,51.7,51.78,51.7,51.77,29600.0
2015-09-25 14:00:00,51.78,51.85,51.76,51.83,30230.0,51.78,51.85,51.76,51.83,30230.0
2015-09-25 14:10:00,51.82,51.83,51.51,51.51,29246.0,51.82,51.83,51.51,51.51,29246.0
2015-09-25 14:20:00,51.51,51.51,51.06,51.11,78926.0,51.51,51.51,51.06,51.11,78926.0
2015-09-25 14:30:00,51.11,51.27,51.07,51.26,61700.0,51.11,51.27,51.07,51.26,61700.0
2015-09-25 14:40:00,51.27,51.42,51.24,51.34,52639.0,51.27,51.42,51.24,51.34,52639.0
2015-09-25 14:50:00,51.34,51.35,51.13,51.25,57922.0,51.34,51.35,51.13,51.25,57922.0
2015-09-25 15:00:00,51.25,51.33,51.21,51.25,55276.0,51.25,51.33,51.21,51.25,55276.0
2015-09-25 15:10:00,51.26,51.34,51.23,51.23,50859.0,51.26,51.34,51.23,51.23,50859.0
2015-09-25 15:20:00,51.24,51.39,51.21,51.24,67707.0,51.24,51.39,51.21,51.24,67707.0
2015-09-25 15:30:00,51.24,51.41,51.21,51.36,53520.0,51.24,51.41,51.21,51.36,53520.0
2015-09-25 15:40:00,51.35,51.44,51.31,51.44,99394.0,51.35,51.44,51.31,51.44,99394.0
2015-09-25 15:50:00,51.44,51.59,51.35,51.48,122488.0,51.44,51.59,51.35,51.48,122488.0
2015-09-28 09:30:00,51.43,51.45,49.95,50.0,98832.0,51.43,51.45,49.95,50.0,98832.0
2015-09-28 09:40:00,50.02,50.18,49.72,49.84,97714.0,50.02,50.18,49.72,49.84,97714.0
2015-09-28 09:50:00,49.84,49.87,49.37,49.37,69467.0,49.84,49.87,49.37,49.37,69467.0
2015-09-28 10:00:00,49.34,49.37,49.12,49.18,150281.0,49.34,49.37,49.12,49.18,150281.0
2015-09-28 10:10:00,49.14,49.17,48.71,48.73,97378.0,49.14,49.17,48.71,48.73,97378.0
2015-09-28 10:20:00,48.72,48.73,48.49,48.68,81983.0,48.72,48.73,48.49,48.68,81983.0
2015-09-28 10:30:00,48.7,48.77,48.55,48.62,104461.0,48.7,48.77,48.55,48.62,104461.0
2015-09-28 10:40:00,48.62,48.9,48.59,48.88,138902.0,48.62,48.9,48.59,48.88,138902.0
2015-09-28 10:50:00,48.88,49.02,48.57,49.0,136092.0,48.88,49.02,48.57,49.0,136092.0
2015-09-28 11:00:00,49.01,49.14,48.64,48.64,75621.0,49.01,49.14,48.64,48.64,75621.0
2015-09-28 11:10:00,48.62,48.77,48.6,48.6,34671.0,48.62,48.77,48.6,48.6,34671.0
2015-09-28 11:20:00,48.59,48.63,48.21,48.21,56970.0,48.59,48.63,48.21,48.21,56970.0
2015-09-28 11:30:00,48.19,48.24,48.07,48.11,66053.0,48.19,48.24,48.07,48.11,66053.0
2015-09-28 11:40:00,48.08,48.27,47.88,48.27,74040.0,48.08,48.27,47.88,48.27,74040.0
2015-09-28 11:50:00,48.24,48.32,48.22,48.31,70198.0,48.24,48.32,48.22,48.31,70198.0
2015-09-28 12:00:00,48.32,48.33,48.02,48.04,80187.0,48.32,48.33,48.02,48.04,80187.0
2015-09-28 12:10:00,48.05,48.15,47.93,48.07,57719.0,48.05,48.15,47.93,48.07,57719.0
2015-09-28 12:20:00,48.12,48.51,48.06,48.47,52488.0,48.12,48.51,48.06,48.47,52488.0
2015-09-28 12:30:00,48.49,48.49,48.11,48.13,30022.0,48.49,48.49,48.11,48.13,30022.0
2015-09-28 12:40:00,48.11,48.24,47.6,47.6,51386.0,48.11,48.24,47.6,47.6,51386.0
2015-09-28 12:50:00,47.58,47.58,47.24,47.41,29593.0,47.58,47.58,47.24,47.41,29593.0
2015-09-28 13:00:00,47.43,48.08,47.43,48.0,61261.0,47.43,48.08,47.43,48.0,61261.0
2015-09-28 13:10:00,48.0,48.33,48.0,48.27,83181.0,48.0,48.33,48.0,48.27,83181.0
2015-09-28 13:20:00,48.27,48.52,47.96,47.99,84718.0,48.27,48.52,47.96,47.99,84718.0
2015-09-28 13:30:00,48.0,48.25,47.97,48.25,31073.0,48.0,48.25,47.97,48.25,31073.0
2015-09-28 13:40:00,48.27,48.47,48.2,48.26,46874.0,48.27,48.47,48.2,48.26,46874.0
2015-09-28 13:50:00,48.27,48.3,48.2,48.22,50712.0,48.27,48.3,48.2,48.22,50712.0
2015-09-28 14:00:00,48.22,48.27,47.71,47.88,52686.0,48.22,48.27,47.71,47.88,52686.0
2015-09-28 14:10:00,47.84,47.97,47.8,47.93,84297.0,47.84,47.97,47.8,47.93,84297.0
2015-09-28 14:20:00,47.99,48.51,47.87,48.49,41205.0,47.99,48.51,47.87,48.49,41205.0
2015-09-28 14:30:00,48.5,48.63,48.16,48.6,50599.0,48.5,48.63,48.16,48.6,50599.0
2015-09-28 14:40:00,48.65,48.92,48.6,48.74,44589.0,48.65,48.92,48.6,48.74,44589.0
2015-09-28 14:50:00,48.75,49.08,48.73,49.05,52450.0,48.75,49.08,48.73,49.05,52450.0
2015-09-28 15:00:00,49.04,49.18,48.99,49.16,91611.0,49.04,49.18,48.99,49.16,91611.0
2015-09-28 15:10:00,49.17,49.19,48.96,49.02,51474.0,49.17,49.19,48.96,49.02,51474.0
2015-09-28 15:20:00,49.01,49.09,48.97,49.04,58812.0,49.01,49.09,48.97,49.04,58812.0
2015-09-28 15:30:00,49.04,49.24,49.02,49.2,46515.0,49.04,49.24,49.02,49.2,46515.0
2015-09-28 15:40:00,49.18,49.41,48.95,48.95,86284.0,49.18,49.41,48.95,48.95,86284.0
2015-09-28 15:50:00,48.95,49.07,48.9,49.0,193023.0,48.95,49.07,48.9,49.0,193023.0
2015-09-29 09:30:00,48.82,49.4,48.07,48.07,20085.0,48.82,49.4,48.07,48.07,20085.0
2015-09-29 09:40:00,48.15,48.3,47.94,47.94,15587.0,48.15,48.3,47.94,47.94,15587.0
2015-09-29 09:50:00,47.9,48.38,47.9,48.23,58961.0,47.9,48.38,47.9,48.23,58961.0
2015-09-29 10:00:00,48.29,48.38,47.71,47.72,66130.0,48.29,48.38,47.71,47.72,66130.0
2015-09-29 10:10:00,47.71,48.09,47.67,47.93,28282.0,47.71,48.09,47.67,47.93,28282.0
2015-09-29 10:20:00,47.94,48.19,47.83,48.19,27200.0,47.94,48.19,47.83,48.19,27200.0
2015-09-29 10:30:00,48.14,48.21,47.89,47.89,18006.0,48.14,48.21,47.89,47.89,18006.0
2015-09-29 10:40:00,47.93,47.93,47.56,47.59,25752.0,47.93,47.93,47.56,47.59,25752.0
2015-09-29 10:50:00,47.57,47.67,47.23,47.28,49695.0,47.57,47.67,47.23,47.28,49695.0
2015-09-29 11:00:00,47.26,47.7,47.25,47.41,58061.0,47.26,47.7,47.25,47.41,58061.0
2015-09-29 11:10:00,47.4,47.42,46.84,46.86,72569.0,47.4,47.42,46.84,46.86,72569.0
2015-09-29 11:20:00,46.87,47.17,46.85,47.14,67313.0,46.87,47.17,46.85,47.14,67313.0
2015-09-29 11:30:00,47.16,47.17,46.94,47.08,78249.0,47.16,47.17,46.94,47.08,78249.0
2015-09-29 11:40:00,47.05,47.37,47.02,47.36,41797.0,47.05,47.37,47.02,47.36,41797.0
2015-09-29 11:50:00,47.36,47.39,47.14,47.2,43433.0,47.36,47.39,47.14,47.2,43433.0
2015-09-29 12:00:00,47.2,47.7,47.18,47.65,109337.0,47.2,47.7,47.18,47.65,109337.0
2015-09-29 12:10:00,47.63,47.96,47.48,47.91,49377.0,47.63,47.96,47.48,47.91,49377.0
2015-09-29 12:20:00,47.9,48.35,47.88,48.32,54839.0,47.9,48.35,47.88,48.32,54839.0
2015-09-29 12:30:00,48.35,48.43,47.94,47.95,34730.0,48.35,48.43,47.94,47.95,34730.0
2015-09-29 12:40:00,47.93,47.93,47.66,47.71,39423.0,47.93,47.93,47.66,47.71,39423.0
2015-09-29 12:50:00,47.7,47.88,47.64,47.84,18308.0,47.7,47.88,47.64,47.84,18308.0
2015-09-29 13:00:00,47.86,47.99,47.83,47.91,14967.0,47.86,47.99,47.83,47.91,14967.0
2015-09-29 13:10:00,47.89,47.99,47.88,47.98,17225.0,47.89,47.99,47.88,47.98,17225.0
2015-09-29 13:20:00,47.95,48.06,47.92,48.0,19962.0,47.95,48.06,47.92,48.0,19962.0
2015-09-29 13:30:00,47.94,48.81,47.94,48.66,109987.0,47.94,48.81,47.94,48.66,109987.0
2015-09-29 13:40:00,48.65,48.96,48.59,48.81,105154.0,48.65,48.96,48.59,48.81,105154.0
2015-09-29 13:50:00,48.78,48.86,48.67,48.8,63678.0,48.78,48.86,48.67,48.8,63678.0
2015-09-29 14:00:00,48.79,48.92,48.52,48.53,35588.0,48.79,48.92,48.52,48.53,35588.0
2015-09-29 14:10:00,48.53,49.93,48.5,49.62,153976.0,48.53,49.93,48.5,49.62,153976.0
2015-09-29 14:20:00,49.61,50.44,49.37,50.1,149203.0,49.61,50.44,49.37,50.1,149203.0
2015-09-29 14:30:00,50.07,50.27,49.82,49.87,110135.0,50.07,50.27,49.82,49.87,110135.0
2015-09-29 14:40:00,49.85,49.97,49.45,49.47,61567.0,49.85,49.97,49.45,49.47,61567.0
2015-09-29 14:50:00,49.45,49.63,49.27,49.41,125666.0,49.45,49.63,49.27,49.41,125666.0
2015-09-29 15:00:00,49.42,49.43,48.89,48.91,101080.0,49.42,49.43,48.89,48.91,101080.0
2015-09-29 15:10:00,48.92,49.1,48.83,48.83,115120.0,48.92,49.1,48.83,48.83,115120.0
2015-09-29 15:20:00,48.81,48.82,48.66,48.72,76874.0,48.81,48.82,48.66,48.72,76874.0
2015-09-29 15:30:00,48.73,48.94,48.72,48.8,74589.0,48.73,48.94,48.72,48.8,74589.0
2015-09-29 15:40:00,48.8,49.09,48.76,49.09,101195.0,48.8,49.09,48.76,49.09,101195.0
2015-09-29 15:50:00,49.09,49.17,49.02,49.03,175099.0,49.09,49.17,49.02,49.03,175099.0
2015-09-30 09:30:00,50.03,51.0,49.78,50.96,83599.0,50.03,51.0,49.78,50.96,83599.0
2015-09-30 09:40:00,51.0,51.03,50.63,50.75,173847.0,51.0,51.03,50.63,50.75,173847.0
2015-09-30 09:50:00,50.73,50.75,50.42,50.6,157963.0,50.73,50.75,50.42,50.6,157963.0
2015-09-30 10:00:00,50.61,50.7,50.3,50.63,52852.0,50.61,50.7,50.3,50.63,52852.0
2015-09-30 10:10:00,50.6,50.67,50.44,50.61,61394.0,50.6,50.67,50.44,50.61,61394.0
2015-09-30 10:20:00,50.6,50.77,50.59,50.69,29249.0,50.6,50.77,50.59,50.69,29249.0
2015-09-30 10:30:00,50.69,50.83,50.68,50.75,41056.0,50.69,50.83,50.68,50.75,41056.0
2015-09-30 10:40:00,50.74,51.0,50.74,51.0,35524.0,50.74,51.0,50.74,51.0,35524.0
2015-09-30 10:50:00,51.01,51.02,50.65,50.67,35985.0,51.01,51.02,50.65,50.67,35985.0
2015-09-30 11:00:00,50.67,50.8,50.61,50.64,31763.0,50.67,50.8,50.61,50.64,31763.0
2015-09-30 11:10:00,50.64,50.8,50.64,50.79,19034.0,50.64,50.8,50.64,50.79,19034.0
2015-09-30 11:20:00,50.78,50.8,50.64,50.77,134036.0,50.78,50.8,50.64,50.77,134036.0
2015-09-30 11:30:00,50.78,50.86,50.72,50.76,30253.0,50.78,50.86,50.72,50.76,30253.0
2015-09-30 11:40:00,50.77,50.77,50.58,50.71,18886.0,50.77,50.77,50.58,50.71,18886.0
2015-09-30 11:50:00,50.71,50.72,50.59,50.66,14081.0,50.71,50.72,50.59,50.66,14081.0
2015-09-30 12:00:00,50.65,50.73,50.6,50.63,17195.0,50.65,50.73,50.6,50.63,17195.0
2015-09-30 12:10:00,50.63,50.68,50.57,50.66,24411.0,50.63,50.68,50.57,50.66,24411.0
2015-09-30 12:20:00,50.67,50.68,50.45,50.54,34881.0,50.67,50.68,50.45,50.54,34881.0
2015-09-30 12:30:00,50.54,50.6,50.34,50.34,89413.0,50.54,50.6,50.34,50.34,89413.0
2015-09-30 12:40:00,50.34,50.34,50.01,50.04,18067.0,50.34,50.34,50.01,50.04,18067.0
2015-09-30 12:50:00,50.05,50.35,50.02,50.33,25977.0,50.05,50.35,50.02,50.33,25977.0
2015-09-30 13:00:00,50.33,50.54,50.33,50.52,15403.0,50.33,50.54,50.33,50.52,15403.0
2015-09-30 13:10:00,50.52,50.59,50.41,50.59,14100.0,50.52,50.59,50.41,50.59,14100.0
2015-09-30 13:20:00,50.59,50.59,50.44,50.5,12502.0,50.59,50.59,50.44,50.5,12502.0
2015-09-30 13:30:00,50.54,50.6,50.51,50.59,42953.0,50.54,50.6,50.51,50.59,42953.0
2015-09-30 13:40:00,50.6,50.7,50.59,50.7,46846.0,50.6,50.7,50.59,50.7,46846.0
2015-09-30 13:50:00,50.71,50.92,50.7,50.9,31291.0,50.71,50.92,50.7,50.9,31291.0
2015-09-30 14:00:00,50.91,50.92,50.72,50.73,25803.0,50.91,50.92,50.72,50.73,25803.0
2015-09-30 14:10:00,50.73,50.74,50.62,50.65,22788.0,50.73,50.74,50.62,50.65,22788.0
2015-09-30 14:20:00,50.66,50.71,50.63,50.7,19734.0,50.66,50.71,50.63,50.7,19734.0
2015-09-30 14:30:00,50.73,50.76,50.62,50.67,26465.0,50.73,50.76,50.62,50.67,26465.0
2015-09-30 14:40:00,50.68,50.89,50.66,50.78,43095.0,50.68,50.89,50.66,50.78,43095.0
2015-09-30 14:50:00,50.8,50.85,50.75,50.8,43124.0,50.8,50.85,50.75,50.8,43124.0
2015-09-30 15:00:00,50.8,50.84,50.72,50.78,96419.0,50.8,50.84,50.72,50.78,96419.0
2015-09-30 15:10:00,50.8,50.86,50.78,50.85,36758.0,50.8,50.86,50.78,50.85,36758.0
2015-09-30 15:20:00,50.85,50.97,50.85,50.93,79832.0,50.85,50.97,50.85,50.93,79832.0
2015-09-30 15:30:00,50.92,51.07,50.91,51.01,65344.0,50.92,51.07,50.91,51.01,65344.0
2015-09-30 15:40:00,51.01,51.1,50.9,51.09,94813.0,51.01,51.1,50.9,51.09,94813.0
2015-09-30 15:50:00,51.1,51.13,51.0,51.04,145819.0,51.1,51.13,51.0,51.04,145819.0
2015-10-01 09:30:00,52.31,52.31,50.25,50.3,44381.0,52.31,52.31,50.25,50.3,44381.0
2015-10-01 09:40:00,50.33,50.67,50.2,50.61,23305.0,50.33,50.67,50.2,50.61,23305.0
2015-10-01 09:50:00,50.71,51.29,50.59,50.59,41951.0,50.71,51.29,50.59,50.59,41951.0
2015-10-01 10:00:00,50.65,50.95,50.27,50.81,13370.0,50.65,50.95,50.27,50.81,13370.0
2015-10-01 10:10:00,50.87,51.24,50.78,51.17,28815.0,50.87,51.24,50.78,51.17,28815.0
2015-10-01 10:20:00,51.12,51.21,50.62,51.16,14205.0,51.12,51.21,50.62,51.16,14205.0
2015-10-01 10:30:00,51.19,51.31,50.77,51.12,18234.0,51.19,51.31,50.77,51.12,18234.0
2015-10-01 10:40:00,51.11,51.11,50.86,50.87,17802.0,51.11,51.11,50.86,50.87,17802.0
2015-10-01 10:50:00,50.88,50.91,50.69,50.8,36384.0,50.88,50.91,50.69,50.8,36384.0
2015-10-01 11:00:00,50.75,50.89,50.65,50.78,16074.0,50.75,50.89,50.65,50.78,16074.0
2015-10-01 11:10:00,50.8,50.82,50.52,50.55,14447.0,50.8,50.82,50.52,50.55,14447.0
2015-10-01 11:20:00,50.57,50.87,50.54,50.71,43266.0,50.57,50.87,50.54,50.71,43266.0
2015-10-01 11:30:00,50.72,50.85,50.66,50.82,21251.0,50.72,50.85,50.66,50.82,21251.0
2015-10-01 11:40:00,50.8,50.9,50.69,50.81,35620.0,50.8,50.9,50.69,50.81,35620.0
2015-10-01 11:50:00,50.82,50.85,50.66,50.77,27350.0,50.82,50.85,50.66,50.77,27350.0
2015-10-01 12:00:00,50.77,50.8,50.32,50.37,56175.0,50.77,50.8,50.32,50.37,56175.0
2015-10-01 12:10:00,50.38,50.43,50.3,50.34,26299.0,50.38,50.43,50.3,50.34,26299.0
2015-10-01 12:20:00,50.34,50.51,50.27,50.5,17495.0,50.34,50.51,50.27,50.5,17495.0
2015-10-01 12:30:00,50.52,50.6,50.49,50.53,19924.0,50.52,50.6,50.49,50.53,19924.0
2015-10-01 12:40:00,50.53,50.53,50.41,50.41,20948.0,50.53,50.53,50.41,50.41,20948.0
2015-10-01 12:50:00,50.41,50.44,50.26,50.41,16672.0,50.41,50.44,50.26,50.41,16672.0
2015-10-01 13:00:00,50.42,50.42,50.15,50.18,22568.0,50.42,50.42,50.15,50.18,22568.0
2015-10-01 13:10:00,50.19,50.25,50.03,50.11,29000.0,50.19,50.25,50.03,50.11,29000.0
2015-10-01 13:20:00,50.11,50.17,50.04,50.08,21257.0,50.11,50.17,50.04,50.08,21257.0
2015-10-01 13:30:00,50.1,50.25,50.02,50.11,21202.0,50.1,50.25,50.02,50.11,21202.0
2015-10-01 13:40:00,50.11,50.13,50.01,50.13,23935.0,50.11,50.13,50.01,50.13,23935.0
2015-10-01 13:50:00,50.14,50.43,50.13,50.43,14341.0,50.14,50.43,50.13,50.43,14341.0
2015-10-01 14:00:00,50.41,50.51,50.25,50.51,18563.0,50.41,50.51,50.25,50.51,18563.0
2015-10-01 14:10:00,50.54,50.59,50.37,50.43,13053.0,50.54,50.59,50.37,50.43,13053.0
2015-10-01 14:20:00,50.43,50.47,50.24,50.47,18851.0,50.43,50.47,50.24,50.47,18851.0
2015-10-01 14:30:00,50.49,50.51,50.35,50.43,12763.0,50.49,50.51,50.35,50.43,12763.0
2015-10-01 14:40:00,50.44,50.57,50.33,50.33,17087.0,50.44,50.57,50.33,50.33,17087.0
2015-10-01 14:50:00,50.31,50.59,50.26,50.53,25555.0,50.31,50.59,50.26,50.53,25555.0
2015-10-01 15:00:00,50.48,50.6,50.46,50.53,21088.0,50.48,50.6,50.46,50.53,21088.0
2015-10-01 15:10:00,50.58,50.76,50.58,50.69,13342.0,50.58,50.76,50.58,50.69,13342.0
2015-10-01 15:20:00,50.68,50.68,50.5,50.61,15848.0,50.68,50.68,50.5,50.61,15848.0
2015-10-01 15:30:00,50.57,50.59,50.46,50.51,43588.0,50.57,50.59,50.46,50.51,43588.0
2015-10-01 15:40:00,50.52,50.79,50.5,50.67,45098.0,50.52,50.79,50.5,50.67,45098.0
2015-10-01 15:50:00,50.68,50.82,50.6,50.82,82663.0,50.68,50.82,50.6,50.82,82663.0
2015-10-02 09:30:00,50.0,50.03,49.81,49.89,37373.0,50.0,50.03,49.81,49.89,37373.0
2015-10-02 09:40:00,49.89,49.93,49.65,49.78,95588.0,49.89,49.93,49.65,49.78,95588.0
2015-10-02 09:50:00,49.77,49.79,49.57,49.68,56273.0,49.77,49.79,49.57,49.68,56273.0
2015-10-02 10:00:00,49.63,49.73,49.53,49.7,28869.0,49.63,49.73,49.53,49.7,28869.0
2015-10-02 10:10:00,49.71,49.8,49.57,49.7,15225.0,49.71,49.8,49.57,49.7,15225.0
2015-10-02 10:20:00,49.71,49.8,49.59,49.75,25331.0,49.71,49.8,49.59,49.75,25331.0
2015-10-02 10:30:00,49.77,49.95,49.7,49.95,9957.0,49.77,49.95,49.7,49.95,9957.0
2015-10-02 10:40:00,49.94,50.09,49.92,50.01,15700.0,49.94,50.09,49.92,50.01,15700.0
2015-10-02 10:50:00,50.02,50.06,49.82,50.02,25164.0,50.02,50.06,49.82,50.02,25164.0
2015-10-02 11:00:00,50.01,50.18,49.98,49.98,34150.0,50.01,50.18,49.98,49.98,34150.0
2015-10-02 11:10:00,50.0,50.03,49.94,49.97,30531.0,50.0,50.03,49.94,49.97,30531.0
2015-10-02 11:20:00,49.99,50.1,49.97,50.1,28442.0,49.99,50.1,49.97,50.1,28442.0
2015-10-02 11:30:00,50.11,50.35,50.11,50.26,10926.0,50.11,50.35,50.11,50.26,10926.0
2015-10-02 11:40:00,50.25,50.35,50.2,50.27,14998.0,50.25,50.35,50.2,50.27,14998.0
2015-10-02 11:50:00,50.25,50.48,50.23,50.47,46587.0,50.25,50.48,50.23,50.47,46587.0
2015-10-02 12:00:00,50.47,50.56,50.42,50.46,13964.0,50.47,50.56,50.42,50.46,13964.0
2015-10-02 12:10:00,50.54,50.68,50.52,50.59,12545.0,50.54,50.68,50.52,50.59,12545.0
2015-10-02 12:20:00,50.59,50.73,50.53,50.53,12089.0,50.59,50.73,50.53,50.53,12089.0
2015-10-02 12:30:00,50.53,50.67,50.29,50.3,11652.0,50.53,50.67,50.29,50.3,11652.0
2015-10-02 12:40:00,50.32,50.36,50.27,50.33,12700.0,50.32,50.36,50.27,50.33,12700.0
2015-10-02 12:50:00,50.33,50.4,50.23,50.4,4993.0,50.33,50.4,50.23,50.4,4993.0
2015-10-02 13:00:00,50.42,50.49,50.37,50.46,5277.0,50.42,50.49,50.37,50.46,5277.0
2015-10-02 13:10:00,50.46,50.64,50.31,50.42,16458.0,50.46,50.64,50.31,50.42,16458.0
2015-10-02 13:20:00,50.47,50.56,50.32,50.49,6696.0,50.47,50.56,50.32,50.49,6696.0
2015-10-02 13:30:00,50.51,50.6,50.38,50.38,8254.0,50.51,50.6,50.38,50.38,8254.0
2015-10-02 13:40:00,50.39,50.45,50.29,50.43,3710.0,50.39,50.45,50.29,50.43,3710.0
2015-10-02 13:50:00,50.42,50.45,50.37,50.41,9576.0,50.42,50.45,50.37,50.41,9576.0
2015-10-02 14:00:00,50.38,50.42,50.24,50.36,29440.0,50.38,50.42,50.24,50.36,29440.0
2015-10-02 14:10:00,50.34,50.38,50.17,50.19,11807.0,50.34,50.38,50.17,50.19,11807.0
2015-10-02 14:20:00,50.19,50.49,50.18,50.44,11122.0,50.19,50.49,50.18,50.44,11122.0
2015-10-02 14:30:00,50.48,50.52,50.25,50.35,30917.0,50.48,50.52,50.25,50.35,30917.0
2015-10-02 14:40:00,50.34,50.34,50.17,50.28,18800.0,50.34,50.34,50.17,50.28,18800.0
2015-10-02 14:50:00,50.24,50.33,50.0,50.04,23790.0,50.24,50.33,50.0,50.04,23790.0
2015-10-02 15:00:00,50.05,50.17,50.0,50.16,73539.0,50.05,50.17,50.0,50.16,73539.0
2015-10-02 15:10:00,50.16,50.33,50.07,50.33,69003.0,50.16,50.33,50.07,50.33,69003.0
2015-10-02 15:20:00,50.32,50.4,50.21,50.34,29068.0,50.32,50.4,50.21,50.34,29068.0
2015-10-02 15:30:00,50.35,50.44,50.21,50.31,121701.0,50.35,50.44,50.21,50.31,121701.0
2015-10-02 15:40:00,50.33,50.6,50.33,50.6,28006.0,50.33,50.6,50.33,50.6,28006.0
2015-10-02 15:50:00,50.63,50.85,50.44,50.44,199181.0,50.63,50.85,50.44,50.44,199181.0
2015-10-05 09:30:00,50.68,51.0,50.47,50.68,23129.0,50.68,51.0,50.47,50.68,23129.0
2015-10-05 09:40:00,50.65,50.65,50.35,50.45,32523.0,50.65,50.65,50.35,50.45,32523.0
2015-10-05 09:50:00,50.46,50.62,50.46,50.53,4962.0,50.46,50.62,50.46,50.53,4962.0
2015-10-05 10:00:00,50.57,50.67,50.1,50.27,17845.0,50.57,50.67,50.1,50.27,17845.0
2015-10-05 10:10:00,50.33,50.47,50.28,50.34,9500.0,50.33,50.47,50.28,50.34,9500.0
2015-10-05 10:20:00,50.29,50.38,50.09,50.09,28062.0,50.29,50.38,50.09,50.09,28062.0
2015-10-05 10:30:00,50.14,50.28,49.98,50.06,39969.0,50.14,50.28,49.98,50.06,39969.0
2015-10-05 10:40:00,50.04,50.04,49.91,49.94,17095.0,50.04,50.04,49.91,49.94,17095.0
2015-10-05 10:50:00,49.94,50.05,49.9,50.05,20932.0,49.94,50.05,49.9,50.05,20932.0
2015-10-05 11:00:00,50.12,50.61,50.09,50.54,11565.0,50.12,50.61,50.09,50.54,11565.0
2015-10-05 11:10:00,50.52,50.52,50.42,50.43,11223.0,50.52,50.52,50.42,50.43,11223.0
2015-10-05 11:20:00,50.46,50.5,50.22,50.24,27766.0,50.46,50.5,50.22,50.24,27766.0
2015-10-05 11:30:00,50.23,50.26,49.93,49.97,23330.0,50.23,50.26,49.93,49.97,23330.0
2015-10-05 11:40:00,49.97,50.05,49.84,50.02,14374.0,49.97,50.05,49.84,50.02,14374.0
2015-10-05 11:50:00,50.05,50.6,50.05,50.5,22842.0,50.05,50.6,50.05,50.5,22842.0
2015-10-05 12:00:00,50.49,50.67,50.42,50.53,11283.0,50.49,50.67,50.42,50.53,11283.0
2015-10-05 12:10:00,50.53,50.71,50.41,50.71,8384.0,50.53,50.71,50.41,50.71,8384.0
2015-10-05 12:20:00,50.68,50.68,50.53,50.66,9670.0,50.68,50.68,50.53,50.66,9670.0
2015-10-05 12:30:00,50.68,50.71,50.59,50.68,7051.0,50.68,50.71,50.59,50.68,7051.0
2015-10-05 12:40:00,50.69,50.76,50.49,50.52,16151.0,50.69,50.76,50.49,50.52,16151.0
2015-10-05 12:50:00,50.54,50.54,50.4,50.51,9162.0,50.54,50.54,50.4,50.51,9162.0
2015-10-05 13:00:00,50.53,50.83,50.52,50.83,5700.0,50.53,50.83,50.52,50.83,5700.0
2015-10-05 13:10:00,50.85,50.91,50.79,50.87,17405.0,50.85,50.91,50.79,50.87,17405.0
2015-10-05 13:20:00,50.88,51.0,50.82,50.98,14223.0,50.88,51.0,50.82,50.98,14223.0
2015-10-05 13:30:00,50.96,50.96,50.71,50.76,7251.0,50.96,50.96,50.71,50.76,7251.0
2015-10-05 13:40:00,50.72,50.8,50.69,50.8,8481.0,50.72,50.8,50.69,50.8,8481.0
2015-10-05 13:50:00,50.79,50.79,50.68,50.7,12335.0,50.79,50.79,50.68,50.7,12335.0
2015-10-05 14:00:00,50.72,50.73,50.59,50.68,13316.0,50.72,50.73,50.59,50.68,13316.0
2015-10-05 14:10:00,50.7,50.72,50.59,50.71,11533.0,50.7,50.72,50.59,50.71,11533.0
2015-10-05 14:20:00,50.72,50.85,50.72,50.82,11005.0,50.72,50.85,50.72,50.82,11005.0
2015-10-05 14:30:00,50.83,50.84,50.66,50.69,24710.0,50.83,50.84,50.66,50.69,24710.0
2015-10-05 14:40:00,50.69,50.74,50.61,50.7,17235.0,50.69,50.74,50.61,50.7,17235.0
2015-10-05 14:50:00,50.7,50.8,50.57,50.77,22890.0,50.7,50.8,50.57,50.77,22890.0
2015-10-05 15:00:00,50.75,50.9,50.69,50.82,17218.0,50.75,50.9,50.69,50.82,17218.0
2015-10-05 15:10:00,50.8,50.88,50.76,50.77,16661.0,50.8,50.88,50.76,50.77,16661.0
2015-10-05 15:20:00,50.76,50.82,50.73,50.8,22096.0,50.76,50.82,50.73,50.8,22096.0
2015-10-05 15:30:00,50.82,50.92,50.77,50.9,19979.0,50.82,50.92,50.77,50.9,19979.0
2015-10-05 15:40:00,50.89,50.89,50.73,50.77,38541.0,50.89,50.89,50.73,50.77,38541.0
2015-10-05 15:50:00,50.78,50.96,50.71,50.73,148086.0,50.78,50.96,50.71,50.73,148086.0
2015-10-06 09:30:00,50.51,50.9,49.67,49.88,25448.0,50.51,50.9,49.67,49.88,25448.0
2015-10-06 09:40:00,50.05,50.07,49.79,49.89,21855.0,50.05,50.07,49.79,49.89,21855.0
2015-10-06 09:50:00,49.87,50.19,49.75,50.13,71950.0,49.87,50.19,49.75,50.13,71950.0
2015-10-06 10:00:00,50.07,50.17,49.94,49.98,6660.0,50.07,50.17,49.94,49.98,6660.0
2015-10-06 10:10:00,50.04,50.04,49.64,49.7,7301.0,50.04,50.04,49.64,49.7,7301.0
2015-10-06 10:20:00,49.62,49.64,49.25,49.26,10711.0,49.62,49.64,49.25,49.26,10711.0
2015-10-06 10:30:00,49.26,49.3,49.04,49.26,24320.0,49.26,49.3,49.04,49.26,24320.0
2015-10-06 10:40:00,49.27,49.27,48.97,49.04,8959.0,49.27,49.27,48.97,49.04,8959.0
2015-10-06 10:50:00,49.0,49.09,48.93,48.98,10790.0,49.0,49.09,48.93,48.98,10790.0
2015-10-06 11:00:00,49.03,49.16,49.0,49.07,16090.0,49.03,49.16,49.0,49.07,16090.0
2015-10-06 11:10:00,49.08,49.08,48.88,49.01,13799.0,49.08,49.08,48.88,49.01,13799.0
2015-10-06 11:20:00,49.0,49.05,48.97,49.05,38466.0,49.0,49.05,48.97,49.05,38466.0
2015-10-06 11:30:00,49.03,49.03,48.6,48.61,28455.0,49.03,49.03,48.6,48.61,28455.0
2015-10-06 11:40:00,48.59,48.61,48.45,48.45,35329.0,48.59,48.61,48.45,48.45,35329.0
2015-10-06 11:50:00,48.49,48.55,48.32,48.43,61701.0,48.49,48.55,48.32,48.43,61701.0
2015-10-06 12:00:00,48.46,48.58,48.41,48.41,20183.0,48.46,48.58,48.41,48.41,20183.0
2015-10-06 12:10:00,48.44,48.48,48.34,48.35,7440.0,48.44,48.48,48.34,48.35,7440.0
2015-10-06 12:20:00,48.33,48.38,48.17,48.17,13610.0,48.33,48.38,48.17,48.17,13610.0
2015-10-06 12:30:00,48.17,48.33,48.17,48.3,23508.0,48.17,48.33,48.17,48.3,23508.0
2015-10-06 12:40:00,48.33,48.63,48.33,48.61,24360.0,48.33,48.63,48.33,48.61,24360.0
2015-10-06 12:50:00,48.6,48.69,48.52,48.55,17022.0,48.6,48.69,48.52,48.55,17022.0
2015-10-06 13:00:00,48.56,48.65,48.38,48.61,20774.0,48.56,48.65,48.38,48.61,20774.0
2015-10-06 13:10:00,48.62,48.88,48.61,48.72,10731.0,48.62,48.88,48.61,48.72,10731.0
2015-10-06 13:20:00,48.69,48.89,48.67,48.87,6480.0,48.69,48.89,48.67,48.87,6480.0
2015-10-06 13:30:00,48.84,48.86,48.59,48.59,9060.0,48.84,48.86,48.59,48.59,9060.0
2015-10-06 13:40:00,48.6,48.78,48.6,48.78,8409.0,48.6,48.78,48.6,48.78,8409.0
2015-10-06 13:50:00,48.77,48.77,48.61,48.63,7691.0,48.77,48.77,48.61,48.63,7691.0
2015-10-06 14:00:00,48.62,48.63,48.51,48.55,16406.0,48.62,48.63,48.51,48.55,16406.0
2015-10-06 14:10:00,48.57,48.94,48.56,48.94,27169.0,48.57,48.94,48.56,48.94,27169.0
2015-10-06 14:20:00,48.94,49.01,48.91,49.0,28245.0,48.94,49.01,48.91,49.0,28245.0
2015-10-06 14:30:00,49.01,49.2,48.89,49.2,22325.0,49.01,49.2,48.89,49.2,22325.0
2015-10-06 14:40:00,49.2,49.2,48.75,48.75,33874.0,49.2,49.2,48.75,48.75,33874.0
2015-10-06 14:50:00,48.77,48.78,48.53,48.63,41058.0,48.77,48.78,48.53,48.63,41058.0
2015-10-06 15:00:00,48.61,48.69,48.54,48.66,52342.0,48.61,48.69,48.54,48.66,52342.0
2015-10-06 15:10:00,48.63,48.64,48.43,48.47,50348.0,48.63,48.64,48.43,48.47,50348.0
2015-10-06 15:20:00,48.46,48.6,48.44,48.48,56980.0,48.46,48.6,48.44,48.48,56980.0
2015-10-06 15:30:00,48.49,48.63,48.45,48.51,99292.0,48.49,48.63,48.45,48.51,99292.0
2015-10-06 15:40:00,48.51,48.62,48.29,48.29,69858.0,48.51,48.62,48.29,48.29,69858.0
2015-10-06 15:50:00,48.3,48.48,48.22,48.38,150573.0,48.3,48.48,48.22,48.38,150573.0
2015-10-07 09:30:00,49.0,49.2,48.89,49.05,69462.0,49.0,49.2,48.89,49.05,69462.0
2015-10-07 09:40:00,49.08,49.36,49.08,49.18,44232.0,49.08,49.36,49.08,49.18,44232.0
2015-10-07 09:50:00,49.18,49.21,48.99,49.11,55985.0,49.18,49.21,48.99,49.11,55985.0
2015-10-07 10:00:00,49.13,49.34,49.13,49.24,20342.0,49.13,49.34,49.13,49.24,20342.0
2015-10-07 10:10:00,49.23,49.25,49.05,49.08,25709.0,49.23,49.25,49.05,49.08,25709.0
2015-10-07 10:20:00,49.07,49.2,49.04,49.13,44355.0,49.07,49.2,49.04,49.13,44355.0
2015-10-07 10:30:00,49.1,49.13,48.98,48.99,71375.0,49.1,49.13,48.98,48.99,71375.0
2015-10-07 10:40:00,48.99,49.0,48.63,48.63,37984.0,48.99,49.0,48.63,48.63,37984.0
2015-10-07 10:50:00,48.62,48.69,48.26,48.4,53807.0,48.62,48.69,48.26,48.4,53807.0
2015-10-07 11:00:00,48.41,48.54,48.24,48.28,37610.0,48.41,48.54,48.24,48.28,37610.0
2015-10-07 11:10:00,48.3,48.34,48.13,48.19,40375.0,48.3,48.34,48.13,48.19,40375.0
2015-10-07 11:20:00,48.18,48.28,48.18,48.26,42002.0,48.18,48.28,48.18,48.26,42002.0
2015-10-07 11:30:00,48.26,48.55,48.18,48.55,25533.0,48.26,48.55,48.18,48.55,25533.0
2015-10-07 11:40:00,48.51,48.57,48.47,48.47,19162.0,48.51,48.57,48.47,48.47,19162.0
2015-10-07 11:50:00,48.45,48.73,48.39,48.68,21719.0,48.45,48.73,48.39,48.68,21719.0
2015-10-07 12:00:00,48.71,48.73,48.48,48.59,16270.0,48.71,48.73,48.48,48.59,16270.0
2015-10-07 12:10:00,48.57,48.69,48.51,48.64,14013.0,48.57,48.69,48.51,48.64,14013.0
2015-10-07 12:20:00,48.66,48.69,48.39,48.39,13600.0,48.66,48.69,48.39,48.39,13600.0
2015-10-07 12:30:00,48.42,48.55,48.42,48.5,11084.0,48.42,48.55,48.42,48.5,11084.0
2015-10-07 12:40:00,48.48,48.65,48.39,48.65,24744.0,48.48,48.65,48.39,48.65,24744.0
2015-10-07 12:50:00,48.66,48.82,48.64,48.74,21095.0,48.66,48.82,48.64,48.74,21095.0
2015-10-07 13:00:00,48.73,48.93,48.66,48.89,21529.0,48.73,48.93,48.66,48.89,21529.0
2015-10-07 13:10:00,48.89,49.11,48.89,48.95,21281.0,48.89,49.11,48.89,48.95,21281.0
2015-10-07 13:20:00,48.95,49.12,48.95,49.04,15983.0,48.95,49.12,48.95,49.04,15983.0
2015-10-07 13:30:00,49.05,49.26,49.05,49.1,14010.0,49.05,49.26,49.05,49.1,14010.0
2015-10-07 13:40:00,49.09,49.21,49.06,49.13,15934.0,49.09,49.21,49.06,49.13,15934.0
2015-10-07 13:50:00,49.1,49.12,48.99,49.03,15695.0,49.1,49.12,48.99,49.03,15695.0
2015-10-07 14:00:00,49.01,49.26,48.99,49.15,23310.0,49.01,49.26,48.99,49.15,23310.0
2015-10-07 14:10:00,49.15,49.19,49.05,49.11,15821.0,49.15,49.19,49.05,49.11,15821.0
2015-10-07 14:20:00,49.1,49.11,48.99,49.09,14171.0,49.1,49.11,48.99,49.09,14171.0
2015-10-07 14:30:00,49.1,49.17,48.99,49.1,25751.0,49.1,49.17,48.99,49.1,25751.0
2015-10-07 14:40:00,49.11,49.14,48.99,49.0,12030.0,49.11,49.14,48.99,49.0,12030.0
2015-10-07 14:50:00,49.0,49.12,48.99,49.0,28872.0,49.0,49.12,48.99,49.0,28872.0
2015-10-07 15:00:00,49.03,49.12,48.99,49.01,21827.0,49.03,49.12,48.99,49.01,21827.0
2015-10-07 15:10:00,49.04,49.24,49.02,49.22,17634.0,49.04,49.24,49.02,49.22,17634.0
2015-10-07 15:20:00,49.17,49.24,49.1,49.16,25605.0,49.17,49.24,49.1,49.16,25605.0
2015-10-07 15:30:00,49.16,49.19,49.0,49.08,33853.0,49.16,49.19,49.0,49.08,33853.0
2015-10-07 15:40:00,49.07,49.18,49.05,49.06,59299.0,49.07,49.18,49.05,49.06,59299.0
2015-10-07 15:50:00,49.07,49.23,49.06,49.22,136046.0,49.07,49.23,49.06,49.22,136046.0
2015-10-08 09:30:00,49.19,49.38,49.0,49.34,7911.0,49.19,49.38,49.0,49.34,7911.0
2015-10-08 09:40:00,49.33,49.57,49.22,49.33,14199.0,49.33,49.57,49.22,49.33,14199.0
2015-10-08 09:50:00,49.34,49.71,49.32,49.57,22980.0,49.34,49.71,49.32,49.57,22980.0
2015-10-08 10:00:00,49.59,49.6,49.53,49.6,11745.0,49.59,49.6,49.53,49.6,11745.0
2015-10-08 10:10:00,49.6,49.87,49.56,49.78,13017.0,49.6,49.87,49.56,49.78,13017.0
2015-10-08 10:20:00,49.76,49.77,49.55,49.75,33038.0,49.76,49.77,49.55,49.75,33038.0
2015-10-08 10:30:00,49.68,50.04,49.68,50.03,11999.0,49.68,50.04,49.68,50.03,11999.0
2015-10-08 10:40:00,50.08,50.13,50.0,50.1,15385.0,50.08,50.13,50.0,50.1,15385.0
2015-10-08 10:50:00,50.1,50.1,49.79,49.79,9700.0,50.1,50.1,49.79,49.79,9700.0
2015-10-08 11:00:00,49.8,49.83,49.45,49.47,19200.0,49.8,49.83,49.45,49.47,19200.0
2015-10-08 11:10:00,49.46,49.59,49.35,49.41,14649.0,49.46,49.59,49.35,49.41,14649.0
2015-10-08 11:20:00,49.44,49.57,49.37,49.48,44425.0,49.44,49.57,49.37,49.48,44425.0
2015-10-08 11:30:00,49.49,49.71,49.49,49.64,14370.0,49.49,49.71,49.49,49.64,14370.0
2015-10-08 11:40:00,49.64,49.64,49.52,49.58,7280.0,49.64,49.64,49.52,49.58,7280.0
2015-10-08 11:50:00,49.59,49.7,49.49,49.7,19088.0,49.59,49.7,49.49,49.7,19088.0
2015-10-08 12:00:00,49.67,49.67,49.53,49.55,6716.0,49.67,49.67,49.53,49.55,6716.0
2015-10-08 12:10:00,49.54,49.76,49.53,49.71,3919.0,49.54,49.76,49.53,49.71,3919.0
2015-10-08 12:20:00,49.72,49.73,49.62,49.62,4200.0,49.72,49.73,49.62,49.62,4200.0
2015-10-08 12:30:00,49.6,49.78,49.6,49.73,7412.0,49.6,49.78,49.6,49.73,7412.0
2015-10-08 12:40:00,49.76,49.81,49.69,49.74,21848.0,49.76,49.81,49.69,49.74,21848.0
2015-10-08 12:50:00,49.71,49.93,49.7,49.85,43641.0,49.71,49.93,49.7,49.85,43641.0
2015-10-08 13:00:00,49.84,49.87,49.44,49.44,9084.0,49.84,49.87,49.44,49.44,9084.0
2015-10-08 13:10:00,49.42,49.48,49.33,49.45,3400.0,49.42,49.48,49.33,49.45,3400.0
2015-10-08 13:20:00,49.48,49.53,49.39,49.51,8900.0,49.48,49.53,49.39,49.51,8900.0
2015-10-08 13:30:00,49.53,49.58,49.51,49.56,3266.0,49.53,49.58,49.51,49.56,3266.0
2015-10-08 13:40:00,49.58,49.75,49.57,49.67,8800.0,49.58,49.75,49.57,49.67,8800.0
2015-10-08 13:50:00,49.7,49.74,49.59,49.68,9700.0,49.7,49.74,49.59,49.68,9700.0
2015-10-08 14:00:00,49.7,49.97,49.65,49.68,16987.0,49.7,49.97,49.65,49.68,16987.0
2015-10-08 14:10:00,49.71,49.92,49.69,49.82,10540.0,49.71,49.92,49.69,49.82,10540.0
2015-10-08 14:20:00,49.82,49.94,49.72,49.75,34701.0,49.82,49.94,49.72,49.75,34701.0
2015-10-08 14:30:00,49.74,49.86,49.67,49.75,7999.0,49.74,49.86,49.67,49.75,7999.0
2015-10-08 14:40:00,49.79,50.01,49.78,49.97,16085.0,49.79,50.01,49.78,49.97,16085.0
2015-10-08 14:50:00,49.98,50.14,49.95,50.11,18481.0,49.98,50.14,49.95,50.11,18481.0
2015-10-08 15:00:00,50.09,50.12,49.95,50.02,29140.0,50.09,50.12,49.95,50.02,29140.0
2015-10-08 15:10:00,50.03,50.07,49.96,49.97,34905.0,50.03,50.07,49.96,49.97,34905.0
2015-10-08 15:20:00,49.96,50.05,49.96,49.96,25715.0,49.96,50.05,49.96,49.96,25715.0
2015-10-08 15:30:00,49.99,50.0,49.86,49.96,11981.0,49.99,50.0,49.86,49.96,11981.0
2015-10-08 15:40:00,49.96,50.13,49.88,50.12,39801.0,49.96,50.13,49.88,50.12,39801.0
2015-10-08 15:50:00,50.13,50.16,49.97,50.06,121540.0,50.13,50.16,49.97,50.06,121540.0
2015-10-09 09:30:00,49.97,50.3,49.44,49.76,18097.0,49.97,50.3,49.44,49.76,18097.0
2015-10-09 09:40:00,49.7,50.02,49.7,50.0,31815.0,49.7,50.02,49.7,50.0,31815.0
2015-10-09 09:50:00,50.04,50.19,49.93,50.05,22669.0,50.04,50.19,49.93,50.05,22669.0
2015-10-09 10:00:00,49.97,50.06,49.85,49.96,15270.0,49.97,50.06,49.85,49.96,15270.0
2015-10-09 10:10:00,49.95,50.01,49.68,49.7,20501.0,49.95,50.01,49.68,49.7,20501.0
2015-10-09 10:20:00,49.59,49.59,49.48,49.52,11095.0,49.59,49.59,49.48,49.52,11095.0
2015-10-09 10:30:00,49.52,49.85,49.49,49.75,13680.0,49.52,49.85,49.49,49.75,13680.0
2015-10-09 10:40:00,49.72,50.05,49.72,50.01,10216.0,49.72,50.05,49.72,50.01,10216.0
2015-10-09 10:50:00,50.01,50.18,49.92,50.18,10817.0,50.01,50.18,49.92,50.18,10817.0
2015-10-09 11:00:00,50.18,50.38,50.11,50.29,22078.0,50.18,50.38,50.11,50.29,22078.0
2015-10-09 11:10:00,50.28,50.28,50.11,50.14,6329.0,50.28,50.28,50.11,50.14,6329.0
2015-10-09 11:20:00,50.12,50.17,50.03,50.08,5663.0,50.12,50.17,50.03,50.08,5663.0
2015-10-09 11:30:00,50.08,50.08,49.83,49.93,5506.0,50.08,50.08,49.83,49.93,5506.0
2015-10-09 11:40:00,49.95,49.95,49.84,49.86,7153.0,49.95,49.95,49.84,49.86,7153.0
2015-10-09 11:50:00,49.84,49.96,49.84,49.89,4655.0,49.84,49.96,49.84,49.89,4655.0
2015-10-09 12:00:00,49.9,49.93,49.79,49.81,27240.0,49.9,49.93,49.79,49.81,27240.0
2015-10-09 12:10:00,49.77,49.8,49.65,49.75,6662.0,49.77,49.8,49.65,49.75,6662.0
2015-10-09 12:20:00,49.7,49.89,49.7,49.89,69364.0,49.7,49.89,49.7,49.89,69364.0
2015-10-09 12:30:00,49.9,50.18,49.89,49.97,29892.0,49.9,50.18,49.89,49.97,29892.0
2015-10-09 12:40:00,49.99,49.99,49.85,49.95,4741.0,49.99,49.99,49.85,49.95,4741.0
2015-10-09 12:50:00,49.94,49.97,49.87,49.89,11967.0,49.94,49.97,49.87,49.89,11967.0
2015-10-09 13:00:00,49.89,49.9,49.82,49.83,35817.0,49.89,49.9,49.82,49.83,35817.0
2015-10-09 13:10:00,49.82,49.9,49.79,49.84,39652.0,49.82,49.9,49.79,49.84,39652.0
2015-10-09 13:20:00,49.85,49.93,49.73,49.86,22687.0,49.85,49.93,49.73,49.86,22687.0
2015-10-09 13:30:00,49.85,49.98,49.83,49.94,20550.0,49.85,49.98,49.83,49.94,20550.0
2015-10-09 13:40:00,49.92,49.95,49.8,49.82,20141.0,49.92,49.95,49.8,49.82,20141.0
2015-10-09 13:50:00,49.8,49.92,49.79,49.92,15493.0,49.8,49.92,49.79,49.92,15493.0
2015-10-09 14:00:00,49.91,49.94,49.8,49.8,29280.0,49.91,49.94,49.8,49.8,29280.0
2015-10-09 14:10:00,49.8,49.81,49.58,49.6,27612.0,49.8,49.81,49.58,49.6,27612.0
2015-10-09 14:20:00,49.55,49.69,49.53,49.62,10063.0,49.55,49.69,49.53,49.62,10063.0
2015-10-09 14:30:00,49.57,49.67,49.56,49.67,9536.0,49.57,49.67,49.56,49.67,9536.0
2015-10-09 14:40:00,49.66,49.76,49.63,49.73,10101.0,49.66,49.76,49.63,49.73,10101.0
2015-10-09 14:50:00,49.72,49.73,49.66,49.67,10354.0,49.72,49.73,49.66,49.67,10354.0
2015-10-09 15:00:00,49.68,49.72,49.53,49.65,30550.0,49.68,49.72,49.53,49.65,30550.0
2015-10-09 15:10:00,49.66,49.66,49.25,49.28,22094.0,49.66,49.66,49.25,49.28,22094.0
2015-10-09 15:20:00,49.25,49.35,49.15,49.22,30708.0,49.25,49.35,49.15,49.22,30708.0
2015-10-09 15:30:00,49.21,49.43,49.21,49.39,21589.0,49.21,49.43,49.21,49.39,21589.0
2015-10-09 15:40:00,49.39,49.58,49.39,49.52,21997.0,49.39,49.58,49.39,49.52,21997.0
2015-10-09 15:50:00,49.52,49.66,49.49,49.61,76072.0,49.52,49.66,49.49,49.61,76072.0
2015-10-12 09:30:00,49.45,49.97,49.45,49.97,12805.0,49.45,49.97,49.45,49.97,12805.0
2015-10-12 09:40:00,50.0,50.54,49.88,50.44,18527.0,50.0,50.54,49.88,50.44,18527.0
2015-10-12 09:50:00,50.41,50.51,50.12,50.38,56329.0,50.41,50.51,50.12,50.38,56329.0
2015-10-12 10:00:00,50.38,50.71,50.2,50.62,23492.0,50.38,50.71,50.2,50.62,23492.0
2015-10-12 10:10:00,50.69,50.77,50.3,50.3,12829.0,50.69,50.77,50.3,50.3,12829.0
2015-10-12 10:20:00,50.3,50.92,50.26,50.72,25360.0,50.3,50.92,50.26,50.72,25360.0
2015-10-12 10:30:00,50.67,50.93,50.65,50.91,17902.0,50.67,50.93,50.65,50.91,17902.0
2015-10-12 10:40:00,50.91,50.94,50.59,50.7,14727.0,50.91,50.94,50.59,50.7,14727.0
2015-10-12 10:50:00,50.71,50.92,50.62,50.62,13737.0,50.71,50.92,50.62,50.62,13737.0
2015-10-12 11:00:00,50.62,51.08,50.62,51.08,25521.0,50.62,51.08,50.62,51.08,25521.0
2015-10-12 11:10:00,51.04,51.15,50.99,51.06,19530.0,51.04,51.15,50.99,51.06,19530.0
2015-10-12 11:20:00,51.06,51.38,51.05,51.36,23699.0,51.06,51.38,51.05,51.36,23699.0
2015-10-12 11:30:00,51.36,51.47,51.35,51.46,29438.0,51.36,51.47,51.35,51.46,29438.0
2015-10-12 11:40:00,51.46,51.63,51.22,51.22,43612.0,51.46,51.63,51.22,51.22,43612.0
2015-10-12 11:50:00,51.2,51.2,51.09,51.12,55498.0,51.2,51.2,51.09,51.12,55498.0
2015-10-12 12:00:00,51.1,51.3,51.06,51.14,33568.0,51.1,51.3,51.06,51.14,33568.0
2015-10-12 12:10:00,51.12,51.14,50.99,51.04,21540.0,51.12,51.14,50.99,51.04,21540.0
2015-10-12 12:20:00,51.03,51.07,51.0,51.02,11609.0,51.03,51.07,51.0,51.02,11609.0
2015-10-12 12:30:00,51.05,51.05,50.93,51.0,11056.0,51.05,51.05,50.93,51.0,11056.0
2015-10-12 12:40:00,51.0,51.01,50.9,50.93,20236.0,51.0,51.01,50.9,50.93,20236.0
2015-10-12 12:50:00,50.95,51.03,50.95,51.01,22673.0,50.95,51.03,50.95,51.01,22673.0
2015-10-12 13:00:00,51.01,51.02,50.89,51.0,32943.0,51.01,51.02,50.89,51.0,32943.0
2015-10-12 13:10:00,51.0,51.02,50.91,51.02,14000.0,51.0,51.02,50.91,51.02,14000.0
2015-10-12 13:20:00,51.04,51.07,50.94,51.0,10766.0,51.04,51.07,50.94,51.0,10766.0
2015-10-12 13:30:00,50.98,51.06,50.97,51.05,14113.0,50.98,51.06,50.97,51.05,14113.0
2015-10-12 13:40:00,51.05,51.11,50.98,51.1,17431.0,51.05,51.11,50.98,51.1,17431.0
2015-10-12 13:50:00,51.1,51.22,51.07,51.22,12668.0,51.1,51.22,51.07,51.22,12668.0
2015-10-12 14:00:00,51.2,51.25,51.1,51.17,10170.0,51.2,51.25,51.1,51.17,10170.0
2015-10-12 14:10:00,51.18,51.2,51.13,51.15,8642.0,51.18,51.2,51.13,51.15,8642.0
2015-10-12 14:20:00,51.12,51.33,51.12,51.32,23768.0,51.12,51.33,51.12,51.32,23768.0
2015-10-12 14:30:00,51.31,51.35,51.16,51.27,25931.0,51.31,51.35,51.16,51.27,25931.0
2015-10-12 14:40:00,51.28,51.31,51.19,51.29,22948.0,51.28,51.31,51.19,51.29,22948.0
2015-10-12 14:50:00,51.29,51.34,51.18,51.21,19034.0,51.29,51.34,51.18,51.21,19034.0
2015-10-12 15:00:00,51.21,51.37,51.19,51.37,24124.0,51.21,51.37,51.19,51.37,24124.0
2015-10-12 15:10:00,51.35,51.36,51.28,51.31,28693.0,51.35,51.36,51.28,51.31,28693.0
2015-10-12 15:20:00,51.3,51.4,51.3,51.32,28323.0,51.3,51.4,51.3,51.32,28323.0
2015-10-12 15:30:00,51.33,51.35,51.24,51.25,69629.0,51.33,51.35,51.24,51.25,69629.0
2015-10-12 15:40:00,51.27,51.34,51.24,51.3,58484.0,51.27,51.34,51.24,51.3,58484.0
2015-10-12 15:50:00,51.29,51.31,51.21,51.29,86077.0,51.29,51.31,51.21,51.29,86077.0
2015-10-13 09:30:00,50.91,51.07,50.85,50.92,14597.0,50.91,51.07,50.85,50.92,14597.0
2015-10-13 09:40:00,50.95,51.1,50.85,50.93,13056.0,50.95,51.1,50.85,50.93,13056.0
2015-10-13 09:50:00,50.91,51.08,50.89,50.97,13691.0,50.91,51.08,50.89,50.97,13691.0
2015-10-13 10:00:00,50.93,51.04,50.88,50.97,13614.0,50.93,51.04,50.88,50.97,13614.0
2015-10-13 10:10:00,51.0,51.28,51.0,51.17,8614.0,51.0,51.28,51.0,51.17,8614.0
2015-10-13 10:20:00,51.18,51.27,51.02,51.12,4030.0,51.18,51.27,51.02,51.12,4030.0
2015-10-13 10:30:00,51.17,51.25,51.08,51.09,4900.0,51.17,51.25,51.08,51.09,4900.0
2015-10-13 10:40:00,51.1,51.13,51.03,51.03,3100.0,51.1,51.13,51.03,51.03,3100.0
2015-10-13 10:50:00,51.03,51.16,51.0,51.02,7724.0,51.03,51.16,51.0,51.02,7724.0
2015-10-13 11:00:00,51.02,51.18,51.01,51.11,9582.0,51.02,51.18,51.01,51.11,9582.0
2015-10-13 11:10:00,51.12,51.17,50.98,50.98,8200.0,51.12,51.17,50.98,50.98,8200.0
2015-10-13 11:20:00,50.98,51.0,50.73,50.77,12746.0,50.98,51.0,50.73,50.77,12746.0
2015-10-13 11:30:00,50.77,50.87,50.68,50.72,8550.0,50.77,50.87,50.68,50.72,8550.0
2015-10-13 11:40:00,50.68,50.71,50.48,50.62,5801.0,50.68,50.71,50.48,50.62,5801.0
2015-10-13 11:50:00,50.53,50.53,50.43,50.48,3800.0,50.53,50.53,50.43,50.48,3800.0
2015-10-13 12:00:00,50.52,50.63,50.49,50.55,4342.0,50.52,50.63,50.49,50.55,4342.0
2015-10-13 12:10:00,50.49,50.5,50.41,50.41,2300.0,50.49,50.5,50.41,50.41,2300.0
2015-10-13 12:20:00,50.39,50.4,50.31,50.36,4150.0,50.39,50.4,50.31,50.36,4150.0
2015-10-13 12:30:00,50.38,50.41,50.34,50.4,8486.0,50.38,50.41,50.34,50.4,8486.0
2015-10-13 12:40:00,50.42,50.47,50.31,50.31,9700.0,50.42,50.47,50.31,50.31,9700.0
2015-10-13 12:50:00,50.31,50.35,50.19,50.25,22700.0,50.31,50.35,50.19,50.25,22700.0
2015-10-13 13:00:00,50.24,50.31,50.19,50.24,26512.0,50.24,50.31,50.19,50.24,26512.0
2015-10-13 13:10:00,50.17,50.31,50.13,50.23,15129.0,50.17,50.31,50.13,50.23,15129.0
2015-10-13 13:20:00,50.22,50.22,50.02,50.14,8001.0,50.22,50.22,50.02,50.14,8001.0
2015-10-13 13:30:00,50.14,50.14,49.95,50.05,8350.0,50.14,50.14,49.95,50.05,8350.0
2015-10-13 13:40:00,50.05,50.16,50.0,50.03,9351.0,50.05,50.16,50.0,50.03,9351.0
2015-10-13 13:50:00,50.03,50.06,49.86,49.91,11324.0,50.03,50.06,49.86,49.91,11324.0
2015-10-13 14:00:00,49.91,49.92,49.76,49.79,6000.0,49.91,49.92,49.76,49.79,6000.0
2015-10-13 14:10:00,49.8,49.91,49.79,49.84,5128.0,49.8,49.91,49.79,49.84,5128.0
2015-10-13 14:20:00,49.82,49.85,49.63,49.72,10904.0,49.82,49.85,49.63,49.72,10904.0
2015-10-13 14:30:00,49.7,49.81,49.68,49.79,13242.0,49.7,49.81,49.68,49.79,13242.0
2015-10-13 14:40:00,49.81,50.05,49.8,50.05,10658.0,49.81,50.05,49.8,50.05,10658.0
2015-10-13 14:50:00,50.0,50.13,49.99,50.11,8433.0,50.0,50.13,49.99,50.11,8433.0
2015-10-13 15:00:00,50.12,50.28,50.1,50.28,15934.0,50.12,50.28,50.1,50.28,15934.0
2015-10-13 15:10:00,50.29,50.36,50.23,50.33,29038.0,50.29,50.36,50.23,50.33,29038.0
2015-10-13 15:20:00,50.32,50.37,50.21,50.25,31561.0,50.32,50.37,50.21,50.25,31561.0
2015-10-13 15:30:00,50.22,50.27,50.15,50.18,33561.0,50.22,50.27,50.15,50.18,33561.0
2015-10-13 15:40:00,50.16,50.24,50.08,50.09,47701.0,50.16,50.24,50.08,50.09,47701.0
2015-10-13 15:50:00,50.05,50.2,50.04,50.15,67807.0,50.05,50.2,50.04,50.15,67807.0
2015-10-14 09:30:00,50.31,50.81,50.24,50.81,5403.0,50.31,50.81,50.24,50.81,5403.0
2015-10-14 09:40:00,50.72,50.88,50.45,50.45,3503.0,50.72,50.88,50.45,50.45,3503.0
2015-10-14 09:50:00,50.42,50.64,50.37,50.49,3641.0,50.42,50.64,50.37,50.49,3641.0
2015-10-14 10:00:00,50.45,50.45,50.23,50.23,1003.0,50.45,50.45,50.23,50.23,1003.0
2015-10-14 10:10:00,50.22,50.22,49.92,49.93,10300.0,50.22,50.22,49.92,49.93,10300.0
2015-10-14 10:20:00,49.91,50.02,49.73,49.82,42370.0,49.91,50.02,49.73,49.82,42370.0
2015-10-14 10:30:00,49.75,49.99,49.67,49.9,29191.0,49.75,49.99,49.67,49.9,29191.0
2015-10-14 10:40:00,49.85,49.95,49.62,49.7,29568.0,49.85,49.95,49.62,49.7,29568.0
2015-10-14 10:50:00,49.54,49.85,49.46,49.8,26339.0,49.54,49.85,49.46,49.8,26339.0
2015-10-14 11:00:00,49.77,49.79,49.48,49.48,20300.0,49.77,49.79,49.48,49.48,20300.0
2015-10-14 11:10:00,49.48,49.49,48.98,48.98,34096.0,49.48,49.49,48.98,48.98,34096.0
2015-10-14 11:20:00,48.98,49.2,48.92,49.19,7806.0,48.98,49.2,48.92,49.19,7806.0
2015-10-14 11:30:00,49.23,49.23,49.0,49.18,7251.0,49.23,49.23,49.0,49.18,7251.0
2015-10-14 11:40:00,49.19,49.35,49.13,49.2,17356.0,49.19,49.35,49.13,49.2,17356.0
2015-10-14 11:50:00,49.17,49.36,49.13,49.23,9749.0,49.17,49.36,49.13,49.23,9749.0
2015-10-14 12:00:00,49.19,49.24,49.1,49.12,10086.0,49.19,49.24,49.1,49.12,10086.0
2015-10-14 12:10:00,49.1,49.28,49.07,49.24,7140.0,49.1,49.28,49.07,49.24,7140.0
2015-10-14 12:20:00,49.25,49.47,49.22,49.3,7294.0,49.25,49.47,49.22,49.3,7294.0
2015-10-14 12:30:00,49.28,49.33,49.25,49.31,6900.0,49.28,49.33,49.25,49.31,6900.0
2015-10-14 12:40:00,49.34,49.8,49.29,49.76,12350.0,49.34,49.8,49.29,49.76,12350.0
2015-10-14 12:50:00,49.78,49.95,49.76,49.82,10372.0,49.78,49.95,49.76,49.82,10372.0
2015-10-14 13:00:00,49.82,49.89,49.58,49.63,7945.0,49.82,49.89,49.58,49.63,7945.0
2015-10-14 13:10:00,49.62,49.77,49.59,49.62,10717.0,49.62,49.77,49.59,49.62,10717.0
2015-10-14 13:20:00,49.64,49.77,49.53,49.73,10000.0,49.64,49.77,49.53,49.73,10000.0
2015-10-14 13:30:00,49.71,49.77,49.56,49.56,8110.0,49.71,49.77,49.56,49.56,8110.0
2015-10-14 13:40:00,49.55,49.59,49.41,49.48,5260.0,49.55,49.59,49.41,49.48,5260.0
2015-10-14 13:50:00,49.48,49.52,49.33,49.41,9300.0,49.48,49.52,49.33,49.41,9300.0
2015-10-14 14:00:00,49.4,49.49,49.16,49.16,17643.0,49.4,49.49,49.16,49.16,17643.0
2015-10-14 14:10:00,49.16,49.24,49.06,49.13,14100.0,49.16,49.24,49.06,49.13,14100.0
2015-10-14 14:20:00,49.1,49.22,49.03,49.12,11927.0,49.1,49.22,49.03,49.12,11927.0
2015-10-14 14:30:00,49.11,49.15,48.77,48.91,46100.0,49.11,49.15,48.77,48.91,46100.0
2015-10-14 14:40:00,48.91,48.93,48.77,48.92,15376.0,48.91,48.93,48.77,48.92,15376.0
2015-10-14 14:50:00,48.92,49.0,48.86,48.91,16460.0,48.92,49.0,48.86,48.91,16460.0
2015-10-14 15:00:00,48.92,49.11,48.91,49.02,17640.0,48.92,49.11,48.91,49.02,17640.0
2015-10-14 15:10:00,49.04,49.05,48.76,48.76,7751.0,49.04,49.05,48.76,48.76,7751.0
2015-10-14 15:20:00,48.79,48.94,48.72,48.9,16899.0,48.79,48.94,48.72,48.9,16899.0
2015-10-14 15:30:00,48.93,49.11,48.92,49.02,13971.0,48.93,49.11,48.92,49.02,13971.0
2015-10-14 15:40:00,49.02,49.1,48.93,49.04,31039.0,49.02,49.1,48.93,49.04,31039.0
2015-10-14 15:50:00,49.03,49.2,48.93,49.12,75948.0,49.03,49.2,48.93,49.12,75948.0
2015-10-15 09:30:00,49.24,50.29,49.24,49.46,11024.0,49.24,50.29,49.24,49.46,11024.0
2015-10-15 09:40:00,49.4,49.77,49.4,49.59,13552.0,49.4,49.77,49.4,49.59,13552.0
2015-10-15 09:50:00,49.6,49.94,49.58,49.84,17871.0,49.6,49.94,49.58,49.84,17871.0
2015-10-15 10:00:00,49.89,49.98,49.84,49.94,9400.0,49.89,49.98,49.84,49.94,9400.0
2015-10-15 10:10:00,49.95,50.12,49.93,49.99,9184.0,49.95,50.12,49.93,49.99,9184.0
2015-10-15 10:20:00,49.91,49.92,49.53,49.53,3429.0,49.91,49.92,49.53,49.53,3429.0
2015-10-15 10:30:00,49.53,49.86,49.53,49.86,9150.0,49.53,49.86,49.53,49.86,9150.0
2015-10-15 10:40:00,49.87,49.96,49.75,49.81,9199.0,49.87,49.96,49.75,49.81,9199.0
2015-10-15 10:50:00,49.85,49.86,49.62,49.62,5500.0,49.85,49.86,49.62,49.62,5500.0
2015-10-15 11:00:00,49.59,49.75,49.53,49.65,6052.0,49.59,49.75,49.53,49.65,6052.0
2015-10-15 11:10:00,49.69,49.73,49.45,49.45,5200.0,49.69,49.73,49.45,49.45,5200.0
2015-10-15 11:20:00,49.47,49.52,49.4,49.43,5823.0,49.47,49.52,49.4,49.43,5823.0
2015-10-15 11:30:00,49.45,49.46,49.25,49.37,29560.0,49.45,49.46,49.25,49.37,29560.0
2015-10-15 11:40:00,49.37,49.61,49.36,49.55,12100.0,49.37,49.61,49.36,49.55,12100.0
2015-10-15 11:50:00,49.53,49.55,49.4,49.45,5835.0,49.53,49.55,49.4,49.45,5835.0
2015-10-15 12:00:00,49.45,49.57,49.41,49.53,13511.0,49.45,49.57,49.41,49.53,13511.0
2015-10-15 12:10:00,49.53,49.69,49.49,49.66,9545.0,49.53,49.69,49.49,49.66,9545.0
2015-10-15 12:20:00,49.68,49.82,49.61,49.7,22006.0,49.68,49.82,49.61,49.7,22006.0
2015-10-15 12:30:00,49.69,49.78,49.62,49.69,6526.0,49.69,49.78,49.62,49.69,6526.0
2015-10-15 12:40:00,49.71,49.71,49.55,49.56,5306.0,49.71,49.71,49.55,49.56,5306.0
2015-10-15 12:50:00,49.56,49.64,49.55,49.59,7514.0,49.56,49.64,49.55,49.59,7514.0
2015-10-15 13:00:00,49.59,49.71,49.51,49.63,5200.0,49.59,49.71,49.51,49.63,5200.0
2015-10-15 13:10:00,49.61,49.82,49.6,49.71,38207.0,49.61,49.82,49.6,49.71,38207.0
2015-10-15 13:20:00,49.71,49.85,49.69,49.85,7037.0,49.71,49.85,49.69,49.85,7037.0
2015-10-15 13:30:00,49.85,49.88,49.77,49.86,14729.0,49.85,49.88,49.77,49.86,14729.0
2015-10-15 13:40:00,49.84,49.84,49.67,49.7,5850.0,49.84,49.84,49.67,49.7,5850.0
2015-10-15 13:50:00,49.72,50.04,49.71,49.98,23410.0,49.72,50.04,49.71,49.98,23410.0
2015-10-15 14:00:00,50.0,50.13,49.93,49.94,15200.0,50.0,50.13,49.93,49.94,15200.0
2015-10-15 14:10:00,49.93,50.25,49.93,50.22,17708.0,49.93,50.25,49.93,50.22,17708.0
2015-10-15 14:20:00,50.26,50.36,50.24,50.31,11364.0,50.26,50.36,50.24,50.31,11364.0
2015-10-15 14:30:00,50.32,50.47,50.31,50.47,14797.0,50.32,50.47,50.31,50.47,14797.0
2015-10-15 14:40:00,50.46,50.59,50.37,50.44,17779.0,50.46,50.59,50.37,50.44,17779.0
2015-10-15 14:50:00,50.43,50.57,50.36,50.57,10686.0,50.43,50.57,50.36,50.57,10686.0
2015-10-15 15:00:00,50.55,50.74,50.54,50.74,21215.0,50.55,50.74,50.54,50.74,21215.0
2015-10-15 15:10:00,50.73,51.01,50.73,50.99,25318.0,50.73,51.01,50.73,50.99,25318.0
2015-10-15 15:20:00,51.01,51.09,50.87,51.01,25161.0,51.01,51.09,50.87,51.01,25161.0
2015-10-15 15:30:00,51.02,51.09,50.89,50.96,46263.0,51.02,51.09,50.89,50.96,46263.0
2015-10-15 15:40:00,50.93,51.04,50.8,51.01,38537.0,50.93,51.04,50.8,51.01,38537.0
2015-10-15 15:50:00,51.02,51.06,50.94,51.05,84292.0,51.02,51.06,50.94,51.05,84292.0
2015-10-16 09:30:00,51.3,51.95,51.18,51.9,46196.0,51.3,51.95,51.18,51.9,46196.0
2015-10-16 09:40:00,51.9,52.32,51.9,51.96,51008.0,51.9,52.32,51.9,51.96,51008.0
2015-10-16 09:50:00,51.97,52.05,51.84,51.84,18253.0,51.97,52.05,51.84,51.84,18253.0
2015-10-16 10:00:00,51.85,52.03,51.81,51.91,19163.0,51.85,52.03,51.81,51.91,19163.0
2015-10-16 10:10:00,51.89,52.09,51.8,51.87,16714.0,51.89,52.09,51.8,51.87,16714.0
2015-10-16 10:20:00,51.86,51.96,51.84,51.88,17113.0,51.86,51.96,51.84,51.88,17113.0
2015-10-16 10:30:00,51.85,51.93,51.76,51.86,18541.0,51.85,51.93,51.76,51.86,18541.0
2015-10-16 10:40:00,51.91,52.09,51.89,52.02,11145.0,51.91,52.09,51.89,52.02,11145.0
2015-10-16 10:50:00,51.98,52.16,51.94,52.07,10321.0,51.98,52.16,51.94,52.07,10321.0
2015-10-16 11:00:00,52.07,52.13,51.88,52.13,9743.0,52.07,52.13,51.88,52.13,9743.0
2015-10-16 11:10:00,52.12,52.14,52.02,52.06,8268.0,52.12,52.14,52.02,52.06,8268.0
2015-10-16 11:20:00,52.08,52.09,51.8,51.82,14504.0,52.08,52.09,51.8,51.82,14504.0
2015-10-16 11:30:00,51.82,51.94,51.79,51.84,17537.0,51.82,51.94,51.79,51.84,17537.0
2015-10-16 11:40:00,51.84,52.07,51.84,52.0,16356.0,51.84,52.07,51.84,52.0,16356.0
2015-10-16 11:50:00,52.03,52.2,52.03,52.11,12538.0,52.03,52.2,52.03,52.11,12538.0
2015-10-16 12:00:00,52.12,52.12,51.83,51.92,10670.0,52.12,52.12,51.83,51.92,10670.0
2015-10-16 12:10:00,51.9,51.92,51.83,51.92,16152.0,51.9,51.92,51.83,51.92,16152.0
2015-10-16 12:20:00,51.92,51.94,51.86,51.9,7855.0,51.92,51.94,51.86,51.9,7855.0
2015-10-16 12:30:00,51.9,51.9,51.82,51.83,12210.0,51.9,51.9,51.82,51.83,12210.0
2015-10-16 12:40:00,51.77,51.84,51.75,51.81,11746.0,51.77,51.84,51.75,51.81,11746.0
2015-10-16 12:50:00,51.82,51.83,51.73,51.73,6104.0,51.82,51.83,51.73,51.73,6104.0
2015-10-16 13:00:00,51.72,51.79,51.69,51.71,7100.0,51.72,51.79,51.69,51.71,7100.0
2015-10-16 13:10:00,51.71,51.8,51.71,51.72,12468.0,51.71,51.8,51.71,51.72,12468.0
2015-10-16 13:20:00,51.73,51.78,51.65,51.68,3375.0,51.73,51.78,51.65,51.68,3375.0
2015-10-16 13:30:00,51.65,51.68,51.61,51.61,13892.0,51.65,51.68,51.61,51.61,13892.0
2015-10-16 13:40:00,51.64,51.66,51.61,51.64,10165.0,51.64,51.66,51.61,51.64,10165.0
2015-10-16 13:50:00,51.66,51.66,51.58,51.58,11194.0,51.66,51.66,51.58,51.58,11194.0
2015-10-16 14:00:00,51.59,51.59,51.54,51.59,42855.0,51.59,51.59,51.54,51.59,42855.0
2015-10-16 14:10:00,51.59,51.74,51.59,51.65,10758.0,51.59,51.74,51.59,51.65,10758.0
2015-10-16 14:20:00,51.65,51.85,51.65,51.74,13126.0,51.65,51.85,51.65,51.74,13126.0
2015-10-16 14:30:00,51.73,51.82,51.61,51.8,38238.0,51.73,51.82,51.61,51.8,38238.0
2015-10-16 14:40:00,51.81,51.84,51.67,51.67,8156.0,51.81,51.84,51.67,51.67,8156.0
2015-10-16 14:50:00,51.67,51.82,51.65,51.67,15385.0,51.67,51.82,51.65,51.67,15385.0
2015-10-16 15:00:00,51.65,51.68,51.62,51.62,12400.0,51.65,51.68,51.62,51.62,12400.0
2015-10-16 15:10:00,51.67,51.7,51.62,51.7,39734.0,51.67,51.7,51.62,51.7,39734.0
2015-10-16 15:20:00,51.69,51.69,51.58,51.6,18870.0,51.69,51.69,51.58,51.6,18870.0
2015-10-16 15:30:00,51.61,51.76,51.61,51.69,49259.0,51.61,51.76,51.61,51.69,49259.0
2015-10-16 15:40:00,51.7,51.72,51.62,51.64,18008.0,51.7,51.72,51.62,51.64,18008.0
2015-10-16 15:50:00,51.64,51.73,51.61,51.72,29825.0,51.64,51.73,51.61,51.72,29825.0
2015-10-19 09:30:00,51.65,51.83,51.25,51.78,42106.0,51.65,51.83,51.25,51.78,42106.0
2015-10-19 09:40:00,51.84,51.84,51.6,51.67,10111.0,51.84,51.84,51.6,51.67,10111.0
2015-10-19 09:50:00,51.63,51.63,51.48,51.56,9300.0,51.63,51.63,51.48,51.56,9300.0
2015-10-19 10:00:00,51.52,51.59,51.47,51.53,3303.0,51.52,51.59,51.47,51.53,3303.0
2015-10-19 10:10:00,51.51,51.92,51.51,51.92,17113.0,51.51,51.92,51.51,51.92,17113.0
2015-10-19 10:20:00,51.96,52.0,51.76,51.78,5614.0,51.96,52.0,51.76,51.78,5614.0
2015-10-19 10:30:00,51.79,51.81,51.59,51.66,21346.0,51.79,51.81,51.59,51.66,21346.0
2015-10-19 10:40:00,51.68,51.75,51.62,51.72,39553.0,51.68,51.75,51.62,51.72,39553.0
2015-10-19 10:50:00,51.72,51.9,51.6,51.8,22675.0,51.72,51.9,51.6,51.8,22675.0
2015-10-19 11:00:00,51.78,51.8,51.65,51.72,10565.0,51.78,51.8,51.65,51.72,10565.0
2015-10-19 11:10:00,51.72,51.8,51.71,51.71,11848.0,51.72,51.8,51.71,51.71,11848.0
2015-10-19 11:20:00,51.74,51.79,51.72,51.75,10234.0,51.74,51.79,51.72,51.75,10234.0
2015-10-19 11:30:00,51.77,51.82,51.71,51.81,19234.0,51.77,51.82,51.71,51.81,19234.0
2015-10-19 11:40:00,51.81,51.85,51.77,51.85,11521.0,51.81,51.85,51.77,51.85,11521.0
2015-10-19 11:50:00,51.86,51.9,51.73,51.74,14290.0,51.86,51.9,51.73,51.74,14290.0
2015-10-19 12:00:00,51.74,51.78,51.61,51.61,19878.0,51.74,51.78,51.61,51.61,19878.0
2015-10-19 12:10:00,51.62,51.66,51.51,51.54,16710.0,51.62,51.66,51.51,51.54,16710.0
2015-10-19 12:20:00,51.5,51.58,51.5,51.56,22650.0,51.5,51.58,51.5,51.56,22650.0
2015-10-19 12:30:00,51.52,51.62,51.5,51.6,8100.0,51.52,51.62,51.5,51.6,8100.0
2015-10-19 12:40:00,51.6,51.65,51.6,51.61,6920.0,51.6,51.65,51.6,51.61,6920.0
2015-10-19 12:50:00,51.61,51.61,51.53,51.56,19956.0,51.61,51.61,51.53,51.56,19956.0
2015-10-19 13:00:00,51.56,51.59,51.26,51.26,11453.0,51.56,51.59,51.26,51.26,11453.0
2015-10-19 13:10:00,51.26,51.26,51.03,51.05,6200.0,51.26,51.26,51.03,51.05,6200.0
2015-10-19 13:20:00,51.08,51.08,50.7,50.72,30069.0,51.08,51.08,50.7,50.72,30069.0
2015-10-19 13:30:00,50.68,50.75,50.44,50.49,43698.0,50.68,50.75,50.44,50.49,43698.0
2015-10-19 13:40:00,50.48,50.51,50.35,50.39,43460.0,50.48,50.51,50.35,50.39,43460.0
2015-10-19 13:50:00,50.35,50.57,50.31,50.57,33287.0,50.35,50.57,50.31,50.57,33287.0
2015-10-19 14:00:00,50.59,50.69,50.55,50.6,44976.0,50.59,50.69,50.55,50.6,44976.0
2015-10-19 14:10:00,50.61,50.84,50.61,50.79,10300.0,50.61,50.84,50.61,50.79,10300.0
2015-10-19 14:20:00,50.81,50.82,50.69,50.73,6633.0,50.81,50.82,50.69,50.73,6633.0
2015-10-19 14:30:00,50.77,50.82,50.67,50.81,14839.0,50.77,50.82,50.67,50.81,14839.0
2015-10-19 14:40:00,50.82,50.88,50.77,50.87,20009.0,50.82,50.88,50.77,50.87,20009.0
2015-10-19 14:50:00,50.88,50.96,50.86,50.93,8025.0,50.88,50.96,50.86,50.93,8025.0
2015-10-19 15:00:00,50.93,50.93,50.69,50.7,19974.0,50.93,50.93,50.69,50.7,19974.0
2015-10-19 15:10:00,50.7,50.74,50.65,50.68,16412.0,50.7,50.74,50.65,50.68,16412.0
2015-10-19 15:20:00,50.66,50.7,50.54,50.56,31883.0,50.66,50.7,50.54,50.56,31883.0
2015-10-19 15:30:00,50.58,50.62,50.55,50.59,37187.0,50.58,50.62,50.55,50.59,37187.0
2015-10-19 15:40:00,50.58,50.63,50.55,50.56,34832.0,50.58,50.63,50.55,50.56,34832.0
2015-10-19 15:50:00,50.56,50.72,50.52,50.66,80580.0,50.56,50.72,50.52,50.66,80580.0
2015-10-20 09:30:00,50.49,51.0,50.26,50.49,9664.0,50.49,51.0,50.26,50.49,9664.0
2015-10-20 09:40:00,50.52,50.66,50.48,50.48,6491.0,50.52,50.66,50.48,50.48,6491.0
2015-10-20 09:50:00,50.48,50.61,50.47,50.55,10735.0,50.48,50.61,50.47,50.55,10735.0
2015-10-20 10:00:00,50.57,50.73,50.51,50.68,6950.0,50.57,50.73,50.51,50.68,6950.0
2015-10-20 10:10:00,50.73,50.73,50.51,50.62,9300.0,50.73,50.73,50.51,50.62,9300.0
2015-10-20 10:20:00,50.63,50.63,50.58,50.58,1100.0,50.63,50.63,50.58,50.58,1100.0
2015-10-20 10:30:00,50.54,50.72,50.53,50.69,6409.0,50.54,50.72,50.53,50.69,6409.0
2015-10-20 10:40:00,50.68,50.7,50.64,50.66,7904.0,50.68,50.7,50.64,50.66,7904.0
2015-10-20 10:50:00,50.68,50.77,50.66,50.68,4300.0,50.68,50.77,50.66,50.68,4300.0
2015-10-20 11:00:00,50.66,50.77,50.57,50.57,10445.0,50.66,50.77,50.57,50.57,10445.0
2015-10-20 11:10:00,50.59,50.72,50.57,50.72,16923.0,50.59,50.72,50.57,50.72,16923.0
2015-10-20 11:20:00,50.77,50.92,50.75,50.92,2299.0,50.77,50.92,50.75,50.92,2299.0
2015-10-20 11:30:00,50.91,50.99,50.76,50.81,65100.0,50.91,50.99,50.76,50.81,65100.0
2015-10-20 11:40:00,50.85,50.95,50.74,50.78,6600.0,50.85,50.95,50.74,50.78,6600.0
2015-10-20 11:50:00,50.78,50.95,50.73,50.95,13115.0,50.78,50.95,50.73,50.95,13115.0
2015-10-20 12:00:00,50.92,50.94,50.81,50.94,6926.0,50.92,50.94,50.81,50.94,6926.0
2015-10-20 12:10:00,50.93,50.94,50.9,50.91,9500.0,50.93,50.94,50.9,50.91,9500.0
2015-10-20 12:20:00,50.89,51.14,50.89,51.14,59107.0,50.89,51.14,50.89,51.14,59107.0
2015-10-20 12:30:00,51.13,51.15,50.86,50.86,9340.0,51.13,51.15,50.86,50.86,9340.0
2015-10-20 12:40:00,50.88,50.93,50.78,50.78,11475.0,50.88,50.93,50.78,50.78,11475.0
2015-10-20 12:50:00,50.81,50.83,50.78,50.82,11745.0,50.81,50.83,50.78,50.82,11745.0
2015-10-20 13:00:00,50.82,50.86,50.78,50.83,3734.0,50.82,50.86,50.78,50.83,3734.0
2015-10-20 13:10:00,50.86,51.03,50.85,50.92,5199.0,50.86,51.03,50.85,50.92,5199.0
2015-10-20 13:20:00,50.91,50.96,50.85,50.95,6136.0,50.91,50.96,50.85,50.95,6136.0
2015-10-20 13:30:00,50.96,50.96,50.86,50.86,3970.0,50.96,50.96,50.86,50.86,3970.0
2015-10-20 13:40:00,50.84,50.87,50.72,50.74,6598.0,50.84,50.87,50.72,50.74,6598.0
2015-10-20 13:50:00,50.7,50.72,50.49,50.52,7239.0,50.7,50.72,50.49,50.52,7239.0
2015-10-20 14:00:00,50.5,50.51,50.38,50.42,7800.0,50.5,50.51,50.38,50.42,7800.0
2015-10-20 14:10:00,50.4,50.52,50.4,50.49,8714.0,50.4,50.52,50.4,50.49,8714.0
2015-10-20 14:20:00,50.5,50.72,50.5,50.72,6149.0,50.5,50.72,50.5,50.72,6149.0
2015-10-20 14:30:00,50.72,50.74,50.62,50.64,6715.0,50.72,50.74,50.62,50.64,6715.0
2015-10-20 14:40:00,50.67,50.74,50.65,50.73,5870.0,50.67,50.74,50.65,50.73,5870.0
2015-10-20 14:50:00,50.73,50.87,50.7,50.87,9821.0,50.73,50.87,50.7,50.87,9821.0
2015-10-20 15:00:00,50.93,50.99,50.8,50.81,13237.0,50.93,50.99,50.8,50.81,13237.0
2015-10-20 15:10:00,50.82,50.89,50.71,50.73,12223.0,50.82,50.89,50.71,50.73,12223.0
2015-10-20 15:20:00,50.74,50.88,50.73,50.81,10825.0,50.74,50.88,50.73,50.81,10825.0
2015-10-20 15:30:00,50.81,50.85,50.75,50.83,14724.0,50.81,50.85,50.75,50.83,14724.0
2015-10-20 15:40:00,50.83,50.84,50.74,50.75,17008.0,50.83,50.84,50.74,50.75,17008.0
2015-10-20 15:50:00,50.75,50.77,50.67,50.72,40028.0,50.75,50.77,50.67,50.72,40028.0
2015-10-21 09:30:00,50.87,50.87,50.61,50.7,29591.0,50.87,50.87,50.61,50.7,29591.0
2015-10-21 09:40:00,50.7,50.9,50.63,50.84,4430.0,50.7,50.9,50.63,50.84,4430.0
2015-10-21 09:50:00,50.91,50.92,50.68,50.69,4389.0,50.91,50.92,50.68,50.69,4389.0
2015-10-21 10:00:00,50.73,50.74,50.22,50.22,16162.0,50.73,50.74,50.22,50.22,16162.0
2015-10-21 10:10:00,50.21,50.24,50.13,50.24,9400.0,50.21,50.24,50.13,50.24,9400.0
2015-10-21 10:20:00,50.2,50.22,49.99,50.05,12889.0,50.2,50.22,49.99,50.05,12889.0
2015-10-21 10:30:00,50.03,50.12,49.98,50.05,7593.0,50.03,50.12,49.98,50.05,7593.0
2015-10-21 10:40:00,50.04,50.21,49.97,50.13,13403.0,50.04,50.21,49.97,50.13,13403.0
2015-10-21 10:50:00,50.1,50.22,50.01,50.09,4798.0,50.1,50.22,50.01,50.09,4798.0
2015-10-21 11:00:00,50.06,50.13,49.94,49.94,4902.0,50.06,50.13,49.94,49.94,4902.0
2015-10-21 11:10:00,49.9,49.93,49.71,49.79,18819.0,49.9,49.93,49.71,49.79,18819.0
2015-10-21 11:20:00,49.79,49.83,49.67,49.68,24349.0,49.79,49.83,49.67,49.68,24349.0
2015-10-21 11:30:00,49.64,49.79,49.64,49.73,9906.0,49.64,49.79,49.64,49.73,9906.0
2015-10-21 11:40:00,49.72,49.72,49.42,49.46,27030.0,49.72,49.72,49.42,49.46,27030.0
2015-10-21 11:50:00,49.44,49.48,49.13,49.27,36654.0,49.44,49.48,49.13,49.27,36654.0
2015-10-21 12:00:00,49.25,49.41,49.17,49.35,28774.0,49.25,49.41,49.17,49.35,28774.0
2015-10-21 12:10:00,49.36,49.49,49.19,49.21,17094.0,49.36,49.49,49.19,49.21,17094.0
2015-10-21 12:20:00,49.23,49.37,49.21,49.34,6229.0,49.23,49.37,49.21,49.34,6229.0
2015-10-21 12:30:00,49.33,49.47,49.3,49.43,6259.0,49.33,49.47,49.3,49.43,6259.0
2015-10-21 12:40:00,49.41,49.42,49.3,49.36,6073.0,49.41,49.42,49.3,49.36,6073.0
2015-10-21 12:50:00,49.38,49.39,49.28,49.28,7200.0,49.38,49.39,49.28,49.28,7200.0
2015-10-21 13:00:00,49.24,49.26,49.01,49.01,14114.0,49.24,49.26,49.01,49.01,14114.0
2015-10-21 13:10:00,49.03,49.05,48.99,49.0,34705.0,49.03,49.05,48.99,49.0,34705.0
2015-10-21 13:20:00,49.0,49.02,48.9,48.91,27238.0,49.0,49.02,48.9,48.91,27238.0
2015-10-21 13:30:00,48.91,48.94,48.84,48.86,44199.0,48.91,48.94,48.84,48.86,44199.0
2015-10-21 13:40:00,48.87,48.89,48.69,48.69,24828.0,48.87,48.89,48.69,48.69,24828.0
2015-10-21 13:50:00,48.71,48.92,48.68,48.83,8144.0,48.71,48.92,48.68,48.83,8144.0
2015-10-21 14:00:00,48.81,48.85,48.72,48.78,10526.0,48.81,48.85,48.72,48.78,10526.0
2015-10-21 14:10:00,48.77,49.08,48.77,49.08,10035.0,48.77,49.08,48.77,49.08,10035.0
2015-10-21 14:20:00,49.08,49.08,48.91,48.95,10642.0,49.08,49.08,48.91,48.95,10642.0
2015-10-21 14:30:00,48.93,48.93,48.73,48.85,28938.0,48.93,48.93,48.73,48.85,28938.0
2015-10-21 14:40:00,48.85,48.86,48.71,48.73,14790.0,48.85,48.86,48.71,48.73,14790.0
2015-10-21 14:50:00,48.74,48.84,48.74,48.79,40413.0,48.74,48.84,48.74,48.79,40413.0
2015-10-21 15:00:00,48.82,49.13,48.82,49.12,21019.0,48.82,49.13,48.82,49.12,21019.0
2015-10-21 15:10:00,49.12,49.12,48.66,48.69,31728.0,49.12,49.12,48.66,48.69,31728.0
2015-10-21 15:20:00,48.69,48.78,48.65,48.75,45639.0,48.69,48.78,48.65,48.75,45639.0
2015-10-21 15:30:00,48.77,48.82,48.7,48.7,38978.0,48.77,48.82,48.7,48.7,38978.0
2015-10-21 15:40:00,48.73,48.75,48.24,48.25,104459.0,48.73,48.75,48.24,48.25,104459.0
2015-10-21 15:50:00,48.26,48.4,48.15,48.38,138913.0,48.26,48.4,48.15,48.38,138913.0
2015-10-22 09:30:00,48.84,48.88,48.0,48.17,14729.0,48.84,48.88,48.0,48.17,14729.0
2015-10-22 09:40:00,48.27,48.49,48.09,48.41,42880.0,48.27,48.49,48.09,48.41,42880.0
2015-10-22 09:50:00,48.39,48.69,48.02,48.08,40269.0,48.39,48.69,48.02,48.08,40269.0
2015-10-22 10:00:00,48.13,48.39,48.0,48.3,17695.0,48.13,48.39,48.0,48.3,17695.0
2015-10-22 10:10:00,48.29,48.29,47.72,47.98,113108.0,48.29,48.29,47.72,47.98,113108.0
2015-10-22 10:20:00,47.96,47.98,47.48,47.48,26291.0,47.96,47.98,47.48,47.48,26291.0
2015-10-22 10:30:00,47.56,48.02,47.53,47.8,22740.0,47.56,48.02,47.53,47.8,22740.0
2015-10-22 10:40:00,47.91,48.03,47.67,47.87,23536.0,47.91,48.03,47.67,47.87,23536.0
2015-10-22 10:50:00,47.92,48.0,47.85,47.96,18063.0,47.92,48.0,47.85,47.96,18063.0
2015-10-22 11:00:00,47.97,47.99,47.79,47.96,12120.0,47.97,47.99,47.79,47.96,12120.0
2015-10-22 11:10:00,47.96,48.01,47.8,47.8,18941.0,47.96,48.01,47.8,47.8,18941.0
2015-10-22 11:20:00,47.8,47.87,47.71,47.84,14200.0,47.8,47.87,47.71,47.84,14200.0
2015-10-22 11:30:00,47.84,47.85,47.55,47.55,12645.0,47.84,47.85,47.55,47.55,12645.0
2015-10-22 11:40:00,47.57,47.86,47.55,47.85,15343.0,47.57,47.86,47.55,47.85,15343.0
2015-10-22 11:50:00,47.84,47.86,47.49,47.62,17067.0,47.84,47.86,47.49,47.62,17067.0
2015-10-22 12:00:00,47.62,47.79,47.48,47.74,19035.0,47.62,47.79,47.48,47.74,19035.0
2015-10-22 12:10:00,47.75,47.83,47.62,47.81,16052.0,47.75,47.83,47.62,47.81,16052.0
2015-10-22 12:20:00,47.86,48.09,47.81,48.05,9966.0,47.86,48.09,47.81,48.05,9966.0
2015-10-22 12:30:00,48.01,48.05,47.91,47.99,15068.0,48.01,48.05,47.91,47.99,15068.0
2015-10-22 12:40:00,47.96,48.11,47.96,48.09,14896.0,47.96,48.11,47.96,48.09,14896.0
2015-10-22 12:50:00,48.08,48.08,47.93,47.96,7001.0,48.08,48.08,47.93,47.96,7001.0
2015-10-22 13:00:00,47.97,47.99,47.88,47.93,10517.0,47.97,47.99,47.88,47.93,10517.0
2015-10-22 13:10:00,47.91,47.99,47.78,47.82,12505.0,47.91,47.99,47.78,47.82,12505.0
2015-10-22 13:20:00,47.82,47.94,47.79,47.79,5031.0,47.82,47.94,47.79,47.79,5031.0
2015-10-22 13:30:00,47.8,47.95,47.78,47.84,8700.0,47.8,47.95,47.78,47.84,8700.0
2015-10-22 13:40:00,47.83,47.86,47.55,47.6,15045.0,47.83,47.86,47.55,47.6,15045.0
2015-10-22 13:50:00,47.6,47.68,47.49,47.55,26131.0,47.6,47.68,47.49,47.55,26131.0
2015-10-22 14:00:00,47.57,47.71,47.56,47.7,32128.0,47.57,47.71,47.56,47.7,32128.0
2015-10-22 14:10:00,47.69,47.92,47.69,47.73,19318.0,47.69,47.92,47.69,47.73,19318.0
2015-10-22 14:20:00,47.72,47.83,47.61,47.78,25452.0,47.72,47.83,47.61,47.78,25452.0
2015-10-22 14:30:00,47.74,47.78,47.58,47.69,15262.0,47.74,47.78,47.58,47.69,15262.0
2015-10-22 14:40:00,47.7,47.76,47.66,47.69,17716.0,47.7,47.76,47.66,47.69,17716.0
2015-10-22 14:50:00,47.71,47.76,47.67,47.7,20329.0,47.71,47.76,47.67,47.7,20329.0
2015-10-22 15:00:00,47.7,47.93,47.67,47.7,25266.0,47.7,47.93,47.67,47.7,25266.0
2015-10-22 15:10:00,47.68,47.7,47.58,47.6,19122.0,47.68,47.7,47.58,47.6,19122.0
2015-10-22 15:20:00,47.59,47.69,47.38,47.5,54918.0,47.59,47.69,47.38,47.5,54918.0
2015-10-22 15:30:00,47.49,47.58,47.35,47.45,93618.0,47.49,47.58,47.35,47.45,93618.0
2015-10-22 15:40:00,47.49,47.8,47.46,47.53,110078.0,47.49,47.8,47.46,47.53,110078.0
2015-10-22 15:50:00,47.54,47.7,47.43,47.7,172296.0,47.54,47.7,47.43,47.7,172296.0
2015-10-23 09:30:00,47.94,47.94,46.53,47.03,48070.0,47.94,47.94,46.53,47.03,48070.0
2015-10-23 09:40:00,47.03,47.17,46.37,47.17,22546.0,47.03,47.17,46.37,47.17,22546.0
2015-10-23 09:50:00,47.06,47.07,45.9,46.19,52074.0,47.06,47.07,45.9,46.19,52074.0
2015-10-23 10:00:00,46.25,46.48,46.01,46.07,65143.0,46.25,46.48,46.01,46.07,65143.0
2015-10-23 10:10:00,46.08,46.2,45.87,46.12,99230.0,46.08,46.2,45.87,46.12,99230.0
2015-10-23 10:20:00,46.12,46.27,45.59,46.27,84130.0,46.12,46.27,45.59,46.27,84130.0
2015-10-23 10:30:00,46.27,46.45,46.0,46.15,33217.0,46.27,46.45,46.0,46.15,33217.0
2015-10-23 10:40:00,46.15,46.63,46.14,46.41,71569.0,46.15,46.63,46.14,46.41,71569.0
2015-10-23 10:50:00,46.36,46.38,45.97,46.08,30941.0,46.36,46.38,45.97,46.08,30941.0
2015-10-23 11:00:00,46.08,46.2,45.93,45.96,123223.0,46.08,46.2,45.93,45.96,123223.0
2015-10-23 11:10:00,45.99,46.45,45.98,46.14,68186.0,45.99,46.45,45.98,46.14,68186.0
2015-10-23 11:20:00,46.14,46.42,45.99,46.03,77760.0,46.14,46.42,45.99,46.03,77760.0
2015-10-23 11:30:00,46.02,46.32,45.75,45.75,101158.0,46.02,46.32,45.75,45.75,101158.0
2015-10-23 11:40:00,45.71,45.77,45.41,45.73,27577.0,45.71,45.77,45.41,45.73,27577.0
2015-10-23 11:50:00,45.77,45.77,45.49,45.58,32114.0,45.77,45.77,45.49,45.58,32114.0
2015-10-23 12:00:00,45.6,45.64,45.49,45.59,22463.0,45.6,45.64,45.49,45.59,22463.0
2015-10-23 12:10:00,45.59,46.14,45.59,46.12,18132.0,45.59,46.14,45.59,46.12,18132.0
2015-10-23 12:20:00,46.13,46.15,45.64,45.65,41330.0,46.13,46.15,45.64,45.65,41330.0
2015-10-23 12:30:00,45.66,45.86,45.64,45.7,14618.0,45.66,45.86,45.64,45.7,14618.0
2015-10-23 12:40:00,45.67,45.7,45.58,45.67,11443.0,45.67,45.7,45.58,45.67,11443.0
2015-10-23 12:50:00,45.67,45.91,45.67,45.88,16938.0,45.67,45.91,45.67,45.88,16938.0
2015-10-23 13:00:00,45.91,45.91,45.39,45.42,40129.0,45.91,45.91,45.39,45.42,40129.0
2015-10-23 13:10:00,45.41,45.5,45.29,45.41,44331.0,45.41,45.5,45.29,45.41,44331.0
2015-10-23 13:20:00,45.46,45.72,45.44,45.46,80174.0,45.46,45.72,45.44,45.46,80174.0
2015-10-23 13:30:00,45.45,45.72,45.29,45.68,54066.0,45.45,45.72,45.29,45.68,54066.0
2015-10-23 13:40:00,45.76,45.78,45.52,45.58,26514.0,45.76,45.78,45.52,45.58,26514.0
2015-10-23 13:50:00,45.54,45.65,45.26,45.26,40245.0,45.54,45.65,45.26,45.26,40245.0
2015-10-23 14:00:00,45.25,45.26,44.86,44.87,26571.0,45.25,45.26,44.86,44.87,26571.0
2015-10-23 14:10:00,44.87,44.94,44.75,44.91,37788.0,44.87,44.94,44.75,44.91,37788.0
2015-10-23 14:20:00,44.93,45.39,44.92,45.39,18650.0,44.93,45.39,44.92,45.39,18650.0
2015-10-23 14:30:00,45.39,45.59,45.35,45.58,31243.0,45.39,45.59,45.35,45.58,31243.0
2015-10-23 14:40:00,45.61,45.63,45.4,45.56,19683.0,45.61,45.63,45.4,45.56,19683.0
2015-10-23 14:50:00,45.54,45.71,45.44,45.7,17747.0,45.54,45.71,45.44,45.7,17747.0
2015-10-23 15:00:00,45.67,45.68,45.43,45.55,27056.0,45.67,45.68,45.43,45.55,27056.0
2015-10-23 15:10:00,45.58,45.65,45.46,45.48,28190.0,45.58,45.65,45.46,45.48,28190.0
2015-10-23 15:20:00,45.46,45.68,45.42,45.61,36728.0,45.46,45.68,45.42,45.61,36728.0
2015-10-23 15:30:00,45.62,46.06,45.59,46.03,47169.0,45.62,46.06,45.59,46.03,47169.0
2015-10-23 15:40:00,46.01,46.28,45.98,46.21,81338.0,46.01,46.28,45.98,46.21,81338.0
2015-10-23 15:50:00,46.22,46.38,46.2,46.3,173133.0,46.22,46.38,46.2,46.3,173133.0
2015-10-26 09:30:00,46.19,46.53,45.78,46.35,37305.0,46.19,46.53,45.78,46.35,37305.0
2015-10-26 09:40:00,46.43,46.56,46.29,46.29,129738.0,46.43,46.56,46.29,46.29,129738.0
2015-10-26 09:50:00,46.27,46.5,46.27,46.48,18131.0,46.27,46.5,46.27,46.48,18131.0
2015-10-26 10:00:00,46.46,46.58,46.41,46.52,57425.0,46.46,46.58,46.41,46.52,57425.0
2015-10-26 10:10:00,46.49,46.52,45.76,46.22,86212.0,46.49,46.52,45.76,46.22,86212.0
2015-10-26 10:20:00,46.26,46.92,46.08,46.72,77239.0,46.26,46.92,46.08,46.72,77239.0
2015-10-26 10:30:00,46.74,47.07,46.7,46.89,26324.0,46.74,47.07,46.7,46.89,26324.0
2015-10-26 10:40:00,46.87,47.12,46.87,46.9,53227.0,46.87,47.12,46.87,46.9,53227.0
2015-10-26 10:50:00,46.93,47.07,46.82,46.82,20687.0,46.93,47.07,46.82,46.82,20687.0
2015-10-26 11:00:00,46.82,46.82,46.55,46.66,16142.0,46.82,46.82,46.55,46.66,16142.0
2015-10-26 11:10:00,46.67,46.71,46.39,46.4,12930.0,46.67,46.71,46.39,46.4,12930.0
2015-10-26 11:20:00,46.39,46.5,46.08,46.08,19311.0,46.39,46.5,46.08,46.08,19311.0
2015-10-26 11:30:00,46.1,46.44,46.06,46.28,13024.0,46.1,46.44,46.06,46.28,13024.0
2015-10-26 11:40:00,46.28,46.38,46.17,46.22,8323.0,46.28,46.38,46.17,46.22,8323.0
2015-10-26 11:50:00,46.2,46.25,46.1,46.1,9286.0,46.2,46.25,46.1,46.1,9286.0
2015-10-26 12:00:00,46.1,46.22,46.07,46.22,7500.0,46.1,46.22,46.07,46.22,7500.0
2015-10-26 12:10:00,46.23,46.49,46.2,46.48,5196.0,46.23,46.49,46.2,46.48,5196.0
2015-10-26 12:20:00,46.51,46.82,46.51,46.8,6822.0,46.51,46.82,46.51,46.8,6822.0
2015-10-26 12:30:00,46.8,46.82,46.72,46.76,8288.0,46.8,46.82,46.72,46.76,8288.0
2015-10-26 12:40:00,46.77,46.99,46.77,46.96,8791.0,46.77,46.99,46.77,46.96,8791.0
2015-10-26 12:50:00,46.96,47.1,46.89,46.95,17312.0,46.96,47.1,46.89,46.95,17312.0
2015-10-26 13:00:00,46.93,47.01,46.9,47.01,7830.0,46.93,47.01,46.9,47.01,7830.0
2015-10-26 13:10:00,47.03,47.08,46.94,47.06,5900.0,47.03,47.08,46.94,47.06,5900.0
2015-10-26 13:20:00,47.09,47.2,47.01,47.12,7000.0,47.09,47.2,47.01,47.12,7000.0
2015-10-26 13:30:00,47.11,47.3,47.1,47.24,39096.0,47.11,47.3,47.1,47.24,39096.0
2015-10-26 13:40:00,47.24,47.27,47.18,47.2,6440.0,47.24,47.27,47.18,47.2,6440.0
2015-10-26 13:50:00,47.21,47.21,47.06,47.12,9102.0,47.21,47.21,47.06,47.12,9102.0
2015-10-26 14:00:00,47.11,47.22,47.04,47.16,7193.0,47.11,47.22,47.04,47.16,7193.0
2015-10-26 14:10:00,47.15,47.15,46.97,46.97,9011.0,47.15,47.15,46.97,46.97,9011.0
2015-10-26 14:20:00,46.97,47.07,46.91,46.92,7200.0,46.97,47.07,46.91,46.92,7200.0
2015-10-26 14:30:00,46.91,46.99,46.84,46.99,6402.0,46.91,46.99,46.84,46.99,6402.0
2015-10-26 14:40:00,47.0,47.15,46.97,47.11,13590.0,47.0,47.15,46.97,47.11,13590.0
2015-10-26 14:50:00,47.1,47.11,46.9,46.98,12173.0,47.1,47.11,46.9,46.98,12173.0
2015-10-26 15:00:00,47.0,47.14,47.0,47.12,12653.0,47.0,47.14,47.0,47.12,12653.0
2015-10-26 15:10:00,47.13,47.16,47.07,47.09,17617.0,47.13,47.16,47.07,47.09,17617.0
2015-10-26 15:20:00,47.1,47.13,47.04,47.05,8767.0,47.1,47.13,47.04,47.05,8767.0
2015-10-26 15:30:00,47.02,47.13,47.0,47.01,15380.0,47.02,47.13,47.0,47.01,15380.0
2015-10-26 15:40:00,47.0,47.07,46.96,47.0,25694.0,47.0,47.07,46.96,47.0,25694.0
2015-10-26 15:50:00,47.01,47.13,46.96,47.0,64827.0,47.01,47.13,46.96,47.0,64827.0
2015-10-27 09:30:00,46.53,47.29,46.33,46.45,20142.0,46.53,47.29,46.33,46.45,20142.0
2015-10-27 09:40:00,46.38,46.51,46.34,46.35,5800.0,46.38,46.51,46.34,46.35,5800.0
2015-10-27 09:50:00,46.37,46.55,46.36,46.43,5863.0,46.37,46.55,46.36,46.43,5863.0
2015-10-27 10:00:00,46.41,46.48,46.29,46.34,15635.0,46.41,46.48,46.29,46.34,15635.0
2015-10-27 10:10:00,46.35,46.43,45.85,45.88,53685.0,46.35,46.43,45.85,45.88,53685.0
2015-10-27 10:20:00,45.92,46.09,45.9,46.09,7200.0,45.92,46.09,45.9,46.09,7200.0
2015-10-27 10:30:00,46.07,46.21,45.88,45.89,25825.0,46.07,46.21,45.88,45.89,25825.0
2015-10-27 10:40:00,45.85,46.05,45.85,45.98,17382.0,45.85,46.05,45.85,45.98,17382.0
2015-10-27 10:50:00,46.0,46.04,45.99,46.0,9218.0,46.0,46.04,45.99,46.0,9218.0
2015-10-27 11:00:00,45.99,46.23,45.94,46.05,27014.0,45.99,46.23,45.94,46.05,27014.0
2015-10-27 11:10:00,46.05,46.08,45.96,46.01,6100.0,46.05,46.08,45.96,46.01,6100.0
2015-10-27 11:20:00,46.01,46.01,45.75,45.75,30825.0,46.01,46.01,45.75,45.75,30825.0
2015-10-27 11:30:00,45.69,45.69,45.04,45.06,37743.0,45.69,45.69,45.04,45.06,37743.0
2015-10-27 11:40:00,45.09,45.15,44.95,45.06,17634.0,45.09,45.15,44.95,45.06,17634.0
2015-10-27 11:50:00,45.05,45.09,44.72,44.77,28974.0,45.05,45.09,44.72,44.77,28974.0
2015-10-27 12:00:00,44.85,45.25,44.85,45.13,20983.0,44.85,45.25,44.85,45.13,20983.0
2015-10-27 12:10:00,45.13,45.25,45.11,45.15,24219.0,45.13,45.25,45.11,45.15,24219.0
2015-10-27 12:20:00,45.15,45.19,44.85,44.85,14215.0,45.15,45.19,44.85,44.85,14215.0
2015-10-27 12:30:00,44.81,44.91,44.76,44.91,17706.0,44.81,44.91,44.76,44.91,17706.0
2015-10-27 12:40:00,44.91,45.12,44.84,45.03,8600.0,44.91,45.12,44.84,45.03,8600.0
2015-10-27 12:50:00,45.03,45.12,44.81,45.09,14320.0,45.03,45.12,44.81,45.09,14320.0
2015-10-27 13:00:00,45.07,45.08,44.71,44.76,11358.0,45.07,45.08,44.71,44.76,11358.0
2015-10-27 13:10:00,44.76,44.76,44.62,44.67,16764.0,44.76,44.76,44.62,44.67,16764.0
2015-10-27 13:20:00,44.75,44.83,44.66,44.83,10701.0,44.75,44.83,44.66,44.83,10701.0
2015-10-27 13:30:00,44.83,44.88,44.69,44.81,12915.0,44.83,44.88,44.69,44.81,12915.0
2015-10-27 13:40:00,44.8,44.8,44.64,44.64,13873.0,44.8,44.8,44.64,44.64,13873.0
2015-10-27 13:50:00,44.64,44.76,44.61,44.64,13997.0,44.64,44.76,44.61,44.64,13997.0
2015-10-27 14:00:00,44.62,44.85,44.6,44.84,23124.0,44.62,44.85,44.6,44.84,23124.0
2015-10-27 14:10:00,44.82,44.87,44.69,44.7,20134.0,44.82,44.87,44.69,44.7,20134.0
2015-10-27 14:20:00,44.67,45.09,44.62,45.09,17000.0,44.67,45.09,44.62,45.09,17000.0
2015-10-27 14:30:00,45.07,45.47,45.0,45.35,19339.0,45.07,45.47,45.0,45.35,19339.0
2015-10-27 14:40:00,45.33,45.33,44.86,44.88,39119.0,45.33,45.33,44.86,44.88,39119.0
2015-10-27 14:50:00,44.94,44.99,44.86,44.91,27346.0,44.94,44.99,44.86,44.91,27346.0
2015-10-27 15:00:00,44.91,45.01,44.86,44.95,30355.0,44.91,45.01,44.86,44.95,30355.0
2015-10-27 15:10:00,44.94,45.14,44.94,45.1,37457.0,44.94,45.14,44.94,45.1,37457.0
2015-10-27 15:20:00,45.1,45.42,45.07,45.33,35921.0,45.1,45.42,45.07,45.33,35921.0
2015-10-27 15:30:00,45.34,45.65,45.32,45.44,75703.0,45.34,45.65,45.32,45.44,75703.0
2015-10-27 15:40:00,45.46,45.75,45.46,45.74,43149.0,45.46,45.75,45.46,45.74,43149.0
2015-10-27 15:50:00,45.76,45.78,45.65,45.67,81392.0,45.76,45.78,45.65,45.67,81392.0
2015-10-28 09:30:00,45.94,45.94,45.56,45.79,14386.0,45.94,45.94,45.56,45.79,14386.0
2015-10-28 09:40:00,45.78,46.06,45.68,45.93,13563.0,45.78,46.06,45.68,45.93,13563.0
2015-10-28 09:50:00,45.92,46.35,45.92,46.28,17076.0,45.92,46.35,45.92,46.28,17076.0
2015-10-28 10:00:00,46.32,46.81,46.32,46.56,18884.0,46.32,46.81,46.32,46.56,18884.0
2015-10-28 10:10:00,46.57,46.89,46.53,46.77,12337.0,46.57,46.89,46.53,46.77,12337.0
2015-10-28 10:20:00,46.8,46.9,46.58,46.58,10601.0,46.8,46.9,46.58,46.58,10601.0
2015-10-28 10:30:00,46.63,47.0,46.62,46.99,38213.0,46.63,47.0,46.62,46.99,38213.0
2015-10-28 10:40:00,46.98,47.25,46.98,47.13,15140.0,46.98,47.25,46.98,47.13,15140.0
2015-10-28 10:50:00,47.13,47.53,47.13,47.53,23443.0,47.13,47.53,47.13,47.53,23443.0
2015-10-28 11:00:00,47.53,47.54,47.31,47.31,23022.0,47.53,47.54,47.31,47.31,23022.0
2015-10-28 11:10:00,47.36,47.53,47.19,47.21,35044.0,47.36,47.53,47.19,47.21,35044.0
2015-10-28 11:20:00,47.14,47.14,46.59,46.63,46047.0,47.14,47.14,46.59,46.63,46047.0
2015-10-28 11:30:00,46.66,46.78,46.45,46.48,40878.0,46.66,46.78,46.45,46.48,40878.0
2015-10-28 11:40:00,46.5,46.75,46.5,46.58,21572.0,46.5,46.75,46.5,46.58,21572.0
2015-10-28 11:50:00,46.56,46.73,46.54,46.61,11423.0,46.56,46.73,46.54,46.61,11423.0
2015-10-28 12:00:00,46.58,46.59,46.49,46.49,3600.0,46.58,46.59,46.49,46.49,3600.0
2015-10-28 12:10:00,46.52,46.74,46.52,46.68,4432.0,46.52,46.74,46.52,46.68,4432.0
2015-10-28 12:20:00,46.6,46.61,46.53,46.6,3210.0,46.6,46.61,46.53,46.6,3210.0
2015-10-28 12:30:00,46.65,46.72,46.48,46.51,2773.0,46.65,46.72,46.48,46.51,2773.0
2015-10-28 12:40:00,46.46,46.56,46.45,46.52,7028.0,46.46,46.56,46.45,46.52,7028.0
2015-10-28 12:50:00,46.56,46.56,46.46,46.51,2738.0,46.56,46.56,46.46,46.51,2738.0
2015-10-28 13:00:00,46.53,46.56,46.45,46.49,2231.0,46.53,46.56,46.45,46.49,2231.0
2015-10-28 13:10:00,46.5,46.55,46.45,46.55,3915.0,46.5,46.55,46.45,46.55,3915.0
2015-10-28 13:20:00,46.53,46.68,46.52,46.52,6349.0,46.53,46.68,46.52,46.52,6349.0
2015-10-28 13:30:00,46.55,46.74,46.55,46.72,3800.0,46.55,46.74,46.55,46.72,3800.0
2015-10-28 13:40:00,46.75,46.76,46.71,46.75,14376.0,46.75,46.76,46.71,46.75,14376.0
2015-10-28 13:50:00,46.75,46.77,46.64,46.77,13292.0,46.75,46.77,46.64,46.77,13292.0
2015-10-28 14:00:00,46.75,46.75,46.35,46.64,18832.0,46.75,46.75,46.35,46.64,18832.0
2015-10-28 14:10:00,46.63,46.63,46.18,46.34,26491.0,46.63,46.63,46.18,46.34,26491.0
2015-10-28 14:20:00,46.33,46.63,46.32,46.57,13358.0,46.33,46.63,46.32,46.57,13358.0
2015-10-28 14:30:00,46.55,46.73,46.41,46.65,18509.0,46.55,46.73,46.41,46.65,18509.0
2015-10-28 14:40:00,46.68,46.84,46.54,46.81,14558.0,46.68,46.84,46.54,46.81,14558.0
2015-10-28 14:50:00,46.79,47.13,46.66,47.03,16833.0,46.79,47.13,46.66,47.03,16833.0
2015-10-28 15:00:00,47.05,47.38,47.02,47.3,15932.0,47.05,47.38,47.02,47.3,15932.0
2015-10-28 15:10:00,47.23,47.43,47.23,47.29,36231.0,47.23,47.43,47.23,47.29,36231.0
2015-10-28 15:20:00,47.33,47.46,47.26,47.3,17750.0,47.33,47.46,47.26,47.3,17750.0
2015-10-28 15:30:00,47.3,47.48,47.19,47.34,24216.0,47.3,47.48,47.19,47.34,24216.0
2015-10-28 15:40:00,47.37,47.5,47.31,47.39,50646.0,47.37,47.5,47.31,47.39,50646.0
2015-10-28 15:50:00,47.37,47.54,47.35,47.53,110376.0,47.37,47.54,47.35,47.53,110376.0
2015-10-29 09:30:00,47.53,47.53,46.87,47.53,5165.0,47.53,47.53,46.87,47.53,5165.0
2015-10-29 09:40:00,47.44,47.46,46.95,47.06,7700.0,47.44,47.46,46.95,47.06,7700.0
2015-10-29 09:50:00,47.05,47.05,46.58,46.66,28985.0,47.05,47.05,46.58,46.66,28985.0
2015-10-29 10:00:00,46.64,47.22,46.62,47.12,44908.0,46.64,47.22,46.62,47.12,44908.0
2015-10-29 10:10:00,47.18,47.24,46.95,46.98,7502.0,47.18,47.24,46.95,46.98,7502.0
2015-10-29 10:20:00,46.99,47.41,46.99,47.29,14000.0,46.99,47.41,46.99,47.29,14000.0
2015-10-29 10:30:00,47.23,47.55,47.15,47.18,12355.0,47.23,47.55,47.15,47.18,12355.0
2015-10-29 10:40:00,47.13,47.2,47.04,47.04,6452.0,47.13,47.2,47.04,47.04,6452.0
2015-10-29 10:50:00,47.06,47.22,46.95,47.22,15405.0,47.06,47.22,46.95,47.22,15405.0
2015-10-29 11:00:00,47.21,47.21,46.99,47.05,12778.0,47.21,47.21,46.99,47.05,12778.0
2015-10-29 11:10:00,47.05,47.05,46.84,46.84,5900.0,47.05,47.05,46.84,46.84,5900.0
2015-10-29 11:20:00,46.8,46.8,46.48,46.48,3300.0,46.8,46.8,46.48,46.48,3300.0
2015-10-29 11:30:00,46.45,46.71,46.45,46.51,3991.0,46.45,46.71,46.45,46.51,3991.0
2015-10-29 11:40:00,46.47,46.55,46.46,46.53,2200.0,46.47,46.55,46.46,46.53,2200.0
2015-10-29 11:50:00,46.55,46.55,46.34,46.44,8729.0,46.55,46.55,46.34,46.44,8729.0
2015-10-29 12:00:00,46.42,46.56,46.38,46.5,6863.0,46.42,46.56,46.38,46.5,6863.0
2015-10-29 12:10:00,46.49,46.72,46.49,46.57,4647.0,46.49,46.72,46.49,46.57,4647.0
2015-10-29 12:20:00,46.63,46.82,46.63,46.75,9114.0,46.63,46.82,46.63,46.75,9114.0
2015-10-29 12:30:00,46.75,46.78,46.68,46.68,4002.0,46.75,46.78,46.68,46.68,4002.0
2015-10-29 12:40:00,46.69,46.92,46.59,46.86,6875.0,46.69,46.92,46.59,46.86,6875.0
2015-10-29 12:50:00,46.84,46.94,46.8,46.91,7076.0,46.84,46.94,46.8,46.91,7076.0
2015-10-29 13:00:00,46.93,46.96,46.81,46.83,6613.0,46.93,46.96,46.81,46.83,6613.0
2015-10-29 13:10:00,46.82,46.87,46.79,46.84,3701.0,46.82,46.87,46.79,46.84,3701.0
2015-10-29 13:20:00,46.82,46.91,46.79,46.89,5776.0,46.82,46.91,46.79,46.89,5776.0
2015-10-29 13:30:00,46.88,46.95,46.87,46.89,3644.0,46.88,46.95,46.87,46.89,3644.0
2015-10-29 13:40:00,46.86,46.93,46.81,46.85,7296.0,46.86,46.93,46.81,46.85,7296.0
2015-10-29 13:50:00,46.86,46.86,46.71,46.76,6874.0,46.86,46.86,46.71,46.76,6874.0
2015-10-29 14:00:00,46.7,46.73,46.51,46.51,3200.0,46.7,46.73,46.51,46.51,3200.0
2015-10-29 14:10:00,46.47,46.62,46.47,46.58,2840.0,46.47,46.62,46.47,46.58,2840.0
2015-10-29 14:20:00,46.59,46.79,46.54,46.67,12268.0,46.59,46.79,46.54,46.67,12268.0
2015-10-29 14:30:00,46.65,46.81,46.57,46.6,32038.0,46.65,46.81,46.57,46.6,32038.0
2015-10-29 14:40:00,46.61,46.85,46.57,46.81,30026.0,46.61,46.85,46.57,46.81,30026.0
2015-10-29 14:50:00,46.8,46.89,46.61,46.74,11118.0,46.8,46.89,46.61,46.74,11118.0
2015-10-29 15:00:00,46.76,46.86,46.7,46.82,18674.0,46.76,46.86,46.7,46.82,18674.0
2015-10-29 15:10:00,46.81,46.98,46.76,46.98,5975.0,46.81,46.98,46.76,46.98,5975.0
2015-10-29 15:20:00,46.98,47.02,46.95,46.98,4169.0,46.98,47.02,46.95,46.98,4169.0
2015-10-29 15:30:00,46.97,47.07,46.96,47.05,8000.0,46.97,47.07,46.96,47.05,8000.0
2015-10-29 15:40:00,47.04,47.05,46.91,46.93,15102.0,47.04,47.05,46.91,46.93,15102.0
2015-10-29 15:50:00,46.91,47.1,46.91,47.0,61517.0,46.91,47.1,46.91,47.0,61517.0
2015-10-30 09:30:00,50.0,50.0,47.82,47.93,38162.0,50.0,50.0,47.82,47.93,38162.0
2015-10-30 09:40:00,47.92,48.38,47.73,47.8,24280.0,47.92,48.38,47.73,47.8,24280.0
2015-10-30 09:50:00,47.85,48.16,47.77,48.12,33623.0,47.85,48.16,47.77,48.12,33623.0
2015-10-30 10:00:00,48.12,48.38,47.83,47.88,24177.0,48.12,48.38,47.83,47.88,24177.0
2015-10-30 10:10:00,47.83,48.19,47.75,48.05,21994.0,47.83,48.19,47.75,48.05,21994.0
2015-10-30 10:20:00,48.08,48.18,48.01,48.09,19998.0,48.08,48.18,48.01,48.09,19998.0
2015-10-30 10:30:00,48.06,48.38,48.04,48.25,22400.0,48.06,48.38,48.04,48.25,22400.0
2015-10-30 10:40:00,48.26,48.41,48.26,48.35,16001.0,48.26,48.41,48.26,48.35,16001.0
2015-10-30 10:50:00,48.36,48.54,48.2,48.2,9341.0,48.36,48.54,48.2,48.2,9341.0
2015-10-30 11:00:00,48.21,48.3,48.2,48.27,14947.0,48.21,48.3,48.2,48.27,14947.0
2015-10-30 11:10:00,48.3,48.34,48.17,48.24,17972.0,48.3,48.34,48.17,48.24,17972.0
2015-10-30 11:20:00,48.26,48.4,48.2,48.36,12100.0,48.26,48.4,48.2,48.36,12100.0
2015-10-30 11:30:00,48.38,48.46,48.31,48.37,12800.0,48.38,48.46,48.31,48.37,12800.0
2015-10-30 11:40:00,48.39,48.47,48.35,48.44,12596.0,48.39,48.47,48.35,48.44,12596.0
2015-10-30 11:50:00,48.44,48.52,48.27,48.32,12096.0,48.44,48.52,48.27,48.32,12096.0
2015-10-30 12:00:00,48.24,48.33,48.06,48.33,9483.0,48.24,48.33,48.06,48.33,9483.0
2015-10-30 12:10:00,48.36,48.55,48.36,48.53,13534.0,48.36,48.55,48.36,48.53,13534.0
2015-10-30 12:20:00,48.56,48.84,48.56,48.78,21868.0,48.56,48.84,48.56,48.78,21868.0
2015-10-30 12:30:00,48.78,49.01,48.77,48.94,66758.0,48.78,49.01,48.77,48.94,66758.0
2015-10-30 12:40:00,48.99,49.0,48.75,48.88,38954.0,48.99,49.0,48.75,48.88,38954.0
2015-10-30 12:50:00,48.88,49.23,48.87,49.13,20333.0,48.88,49.23,48.87,49.13,20333.0
2015-10-30 13:00:00,49.02,49.1,48.93,48.95,10937.0,49.02,49.1,48.93,48.95,10937.0
2015-10-30 13:10:00,49.0,49.14,49.0,49.04,12361.0,49.0,49.14,49.0,49.04,12361.0
2015-10-30 13:20:00,49.05,49.15,49.02,49.02,10600.0,49.05,49.15,49.02,49.02,10600.0
2015-10-30 13:30:00,49.02,49.04,48.73,48.73,15940.0,49.02,49.04,48.73,48.73,15940.0
2015-10-30 13:40:00,48.73,48.81,48.55,48.74,14814.0,48.73,48.81,48.55,48.74,14814.0
2015-10-30 13:50:00,48.7,48.72,48.4,48.51,20854.0,48.7,48.72,48.4,48.51,20854.0
2015-10-30 14:00:00,48.5,48.52,48.28,48.3,23570.0,48.5,48.52,48.28,48.3,23570.0
2015-10-30 14:10:00,48.35,48.47,48.19,48.45,19576.0,48.35,48.47,48.19,48.45,19576.0
2015-10-30 14:20:00,48.45,48.5,48.34,48.38,22451.0,48.45,48.5,48.34,48.38,22451.0
2015-10-30 14:30:00,48.36,48.56,48.29,48.49,20477.0,48.36,48.56,48.29,48.49,20477.0
2015-10-30 14:40:00,48.46,48.48,48.29,48.29,13920.0,48.46,48.48,48.29,48.29,13920.0
2015-10-30 14:50:00,48.29,48.3,47.88,47.9,17307.0,48.29,48.3,47.88,47.9,17307.0
2015-10-30 15:00:00,47.89,48.15,47.88,48.07,20536.0,47.89,48.15,47.88,48.07,20536.0
2015-10-30 15:10:00,48.06,48.33,48.05,48.26,16221.0,48.06,48.33,48.05,48.26,16221.0
2015-10-30 15:20:00,48.24,48.32,48.08,48.12,14341.0,48.24,48.32,48.08,48.12,14341.0
2015-10-30 15:30:00,48.14,48.26,48.14,48.21,35472.0,48.14,48.26,48.14,48.21,35472.0
2015-10-30 15:40:00,48.19,48.24,48.09,48.21,34805.0,48.19,48.24,48.09,48.21,34805.0
2015-10-30 15:50:00,48.21,48.29,48.06,48.07,55993.0,48.21,48.29,48.06,48.07,55993.0
2015-11-02 09:30:00,47.94,49.14,47.84,48.5,28829.0,47.94,49.14,47.84,48.5,28829.0
2015-11-02 09:40:00,48.44,49.12,48.3,49.02,42218.0,48.44,49.12,48.3,49.02,42218.0
2015-11-02 09:50:00,49.05,49.05,48.66,48.9,71486.0,49.05,49.05,48.66,48.9,71486.0
2015-11-02 10:00:00,48.9,48.9,48.48,48.61,30642.0,48.9,48.9,48.48,48.61,30642.0
2015-11-02 10:10:00,48.53,48.66,48.33,48.39,24530.0,48.53,48.66,48.33,48.39,24530.0
2015-11-02 10:20:00,48.36,48.39,48.14,48.18,21545.0,48.36,48.39,48.14,48.18,21545.0
2015-11-02 10:30:00,48.15,48.17,47.94,48.0,18295.0,48.15,48.17,47.94,48.0,18295.0
2015-11-02 10:40:00,48.0,48.11,47.77,48.04,29540.0,48.0,48.11,47.77,48.04,29540.0
2015-11-02 10:50:00,48.04,48.2,47.82,48.02,15610.0,48.04,48.2,47.82,48.02,15610.0
2015-11-02 11:00:00,48.02,48.23,47.9,48.1,16655.0,48.02,48.23,47.9,48.1,16655.0
2015-11-02 11:10:00,48.09,48.49,48.09,48.34,15728.0,48.09,48.49,48.09,48.34,15728.0
2015-11-02 11:20:00,48.3,48.45,48.27,48.31,13389.0,48.3,48.45,48.27,48.31,13389.0
2015-11-02 11:30:00,48.33,48.45,48.2,48.24,13159.0,48.33,48.45,48.2,48.24,13159.0
2015-11-02 11:40:00,48.23,48.26,48.1,48.11,5424.0,48.23,48.26,48.1,48.11,5424.0
2015-11-02 11:50:00,48.12,48.38,48.11,48.31,8400.0,48.12,48.38,48.11,48.31,8400.0
2015-11-02 12:00:00,48.26,48.29,48.13,48.17,6827.0,48.26,48.29,48.13,48.17,6827.0
2015-11-02 12:10:00,48.16,48.24,48.13,48.17,5283.0,48.16,48.24,48.13,48.17,5283.0
2015-11-02 12:20:00,48.16,48.27,48.1,48.1,5800.0,48.16,48.27,48.1,48.1,5800.0
2015-11-02 12:30:00,48.09,48.27,48.08,48.27,5700.0,48.09,48.27,48.08,48.27,5700.0
2015-11-02 12:40:00,48.27,48.36,48.24,48.29,6011.0,48.27,48.36,48.24,48.29,6011.0
2015-11-02 12:50:00,48.29,48.4,48.27,48.31,10135.0,48.29,48.4,48.27,48.31,10135.0
2015-11-02 13:00:00,48.31,48.45,48.26,48.41,5818.0,48.31,48.45,48.26,48.41,5818.0
2015-11-02 13:10:00,48.4,48.41,48.35,48.4,5134.0,48.4,48.41,48.35,48.4,5134.0
2015-11-02 13:20:00,48.4,48.51,48.32,48.44,12479.0,48.4,48.51,48.32,48.44,12479.0
2015-11-02 13:30:00,48.47,48.52,48.45,48.48,6305.0,48.47,48.52,48.45,48.48,6305.0
2015-11-02 13:40:00,48.47,48.69,48.45,48.68,9036.0,48.47,48.69,48.45,48.68,9036.0
2015-11-02 13:50:00,48.65,48.84,48.63,48.81,11885.0,48.65,48.84,48.63,48.81,11885.0
2015-11-02 14:00:00,48.79,49.02,48.79,48.95,46111.0,48.79,49.02,48.79,48.95,46111.0
2015-11-02 14:10:00,48.96,48.96,48.79,48.93,11492.0,48.96,48.96,48.79,48.93,11492.0
2015-11-02 14:20:00,48.96,48.97,48.78,48.8,12733.0,48.96,48.97,48.78,48.8,12733.0
2015-11-02 14:30:00,48.8,48.92,48.7,48.78,15056.0,48.8,48.92,48.7,48.78,15056.0
2015-11-02 14:40:00,48.79,49.02,48.79,48.95,24809.0,48.79,49.02,48.79,48.95,24809.0
2015-11-02 14:50:00,48.94,49.04,48.89,48.97,14238.0,48.94,49.04,48.89,48.97,14238.0
2015-11-02 15:00:00,48.93,49.03,48.93,48.93,16218.0,48.93,49.03,48.93,48.93,16218.0
2015-11-02 15:10:00,48.94,49.05,48.93,49.04,19496.0,48.94,49.05,48.93,49.04,19496.0
2015-11-02 15:20:00,49.04,49.07,48.9,49.06,23038.0,49.04,49.07,48.9,49.06,23038.0
2015-11-02 15:30:00,49.06,49.15,49.04,49.1,29742.0,49.06,49.15,49.04,49.1,29742.0
2015-11-02 15:40:00,49.11,49.11,48.86,48.89,38712.0,49.11,49.11,48.86,48.89,38712.0
2015-11-02 15:50:00,48.9,49.09,48.9,48.96,77346.0,48.9,49.09,48.9,48.96,77346.0
2015-11-03 09:30:00,49.07,49.78,48.62,49.73,11034.0,49.07,49.78,48.62,49.73,11034.0
2015-11-03 09:40:00,49.67,50.38,49.35,49.83,109802.0,49.67,50.38,49.35,49.83,109802.0
2015-11-03 09:50:00,49.89,50.02,49.57,49.82,9400.0,49.89,50.02,49.57,49.82,9400.0
2015-11-03 10:00:00,49.74,49.96,49.72,49.76,6120.0,49.74,49.96,49.72,49.76,6120.0
2015-11-03 10:10:00,49.74,50.18,49.65,49.98,12109.0,49.74,50.18,49.65,49.98,12109.0
2015-11-03 10:20:00,49.99,50.06,49.75,49.96,6487.0,49.99,50.06,49.75,49.96,6487.0
2015-11-03 10:30:00,49.96,50.03,49.75,50.03,9281.0,49.96,50.03,49.75,50.03,9281.0
2015-11-03 10:40:00,49.99,50.13,49.81,49.81,6958.0,49.99,50.13,49.81,49.81,6958.0
2015-11-03 10:50:00,49.86,49.98,49.61,49.81,11799.0,49.86,49.98,49.61,49.81,11799.0
2015-11-03 11:00:00,49.85,50.12,49.83,50.07,7855.0,49.85,50.12,49.83,50.07,7855.0
2015-11-03 11:10:00,50.02,50.02,49.82,49.93,4038.0,50.02,50.02,49.82,49.93,4038.0
2015-11-03 11:20:00,49.93,50.05,49.8,49.8,18226.0,49.93,50.05,49.8,49.8,18226.0
2015-11-03 11:30:00,49.75,50.02,49.68,50.01,11433.0,49.75,50.02,49.68,50.01,11433.0
2015-11-03 11:40:00,49.99,50.0,49.76,49.97,5297.0,49.99,50.0,49.76,49.97,5297.0
2015-11-03 11:50:00,49.93,50.12,49.92,50.01,8311.0,49.93,50.12,49.92,50.01,8311.0
2015-11-03 12:00:00,49.98,50.0,49.98,50.0,1500.0,49.98,50.0,49.98,50.0,1500.0
2015-11-03 12:10:00,50.02,50.1,49.96,49.98,7750.0,50.02,50.1,49.96,49.98,7750.0
2015-11-03 12:20:00,50.01,50.63,50.01,50.63,25734.0,50.01,50.63,50.01,50.63,25734.0
2015-11-03 12:30:00,50.58,50.82,50.42,50.42,18499.0,50.58,50.82,50.42,50.42,18499.0
2015-11-03 12:40:00,50.41,50.41,50.12,50.22,8739.0,50.41,50.41,50.12,50.22,8739.0
2015-11-03 12:50:00,50.25,50.38,50.2,50.3,19276.0,50.25,50.38,50.2,50.3,19276.0
2015-11-03 13:00:00,50.37,50.53,50.31,50.36,17360.0,50.37,50.53,50.31,50.36,17360.0
2015-11-03 13:10:00,50.31,50.31,50.04,50.19,6800.0,50.31,50.31,50.04,50.19,6800.0
2015-11-03 13:20:00,50.18,50.19,49.85,49.92,4800.0,50.18,50.19,49.85,49.92,4800.0
2015-11-03 13:30:00,49.91,50.1,49.89,50.1,5164.0,49.91,50.1,49.89,50.1,5164.0
2015-11-03 13:40:00,50.12,50.19,50.05,50.06,3300.0,50.12,50.19,50.05,50.06,3300.0
2015-11-03 13:50:00,50.06,50.23,50.03,50.23,10924.0,50.06,50.23,50.03,50.23,10924.0
2015-11-03 14:00:00,50.19,50.39,50.09,50.36,8421.0,50.19,50.39,50.09,50.36,8421.0
2015-11-03 14:10:00,50.38,50.58,50.33,50.53,22747.0,50.38,50.58,50.33,50.53,22747.0
2015-11-03 14:20:00,50.59,50.67,50.54,50.55,9700.0,50.59,50.67,50.54,50.55,9700.0
2015-11-03 14:30:00,50.55,50.56,50.33,50.37,16389.0,50.55,50.56,50.33,50.37,16389.0
2015-11-03 14:40:00,50.33,50.46,50.28,50.35,11710.0,50.33,50.46,50.28,50.35,11710.0
2015-11-03 14:50:00,50.35,50.39,50.09,50.23,10031.0,50.35,50.39,50.09,50.23,10031.0
2015-11-03 15:00:00,50.21,50.23,50.0,50.05,16796.0,50.21,50.23,50.0,50.05,16796.0
2015-11-03 15:10:00,50.06,50.22,50.02,50.22,9900.0,50.06,50.22,50.02,50.22,9900.0
2015-11-03 15:20:00,50.21,50.22,50.09,50.14,10181.0,50.21,50.22,50.09,50.14,10181.0
2015-11-03 15:30:00,50.13,50.23,50.11,50.15,8705.0,50.13,50.23,50.11,50.15,8705.0
2015-11-03 15:40:00,50.12,50.16,50.05,50.13,24472.0,50.12,50.16,50.05,50.13,24472.0
2015-11-03 15:50:00,50.1,50.18,49.99,50.0,80246.0,50.1,50.18,49.99,50.0,80246.0
2015-11-04 09:30:00,49.83,50.29,49.11,49.11,12649.0,49.83,50.29,49.11,49.11,12649.0
2015-11-04 09:40:00,49.01,49.34,49.0,49.15,6565.0,49.01,49.34,49.0,49.15,6565.0
2015-11-04 09:50:00,49.07,49.07,48.8,48.87,7476.0,49.07,49.07,48.8,48.87,7476.0
2015-11-04 10:00:00,48.86,49.31,48.86,49.31,10707.0,48.86,49.31,48.86,49.31,10707.0
2015-11-04 10:10:00,49.34,49.37,48.94,48.94,8891.0,49.34,49.37,48.94,48.94,8891.0
2015-11-04 10:20:00,49.0,49.11,48.9,48.95,7104.0,49.0,49.11,48.9,48.95,7104.0
2015-11-04 10:30:00,48.94,49.2,48.89,49.07,13327.0,48.94,49.2,48.89,49.07,13327.0
2015-11-04 10:40:00,49.01,49.09,48.93,49.08,6300.0,49.01,49.09,48.93,49.08,6300.0
2015-11-04 10:50:00,49.09,49.18,48.81,48.87,3400.0,49.09,49.18,48.81,48.87,3400.0
2015-11-04 11:00:00,48.8,48.81,48.63,48.68,4939.0,48.8,48.81,48.63,48.68,4939.0
2015-11-04 11:10:00,48.66,48.88,48.53,48.88,8590.0,48.66,48.88,48.53,48.88,8590.0
2015-11-04 11:20:00,48.89,49.07,48.88,48.96,6021.0,48.89,49.07,48.88,48.96,6021.0
2015-11-04 11:30:00,48.94,49.03,48.85,49.03,4500.0,48.94,49.03,48.85,49.03,4500.0
2015-11-04 11:40:00,48.98,49.07,48.8,49.05,6010.0,48.98,49.07,48.8,49.05,6010.0
2015-11-04 11:50:00,49.06,49.07,48.92,49.0,3542.0,49.06,49.07,48.92,49.0,3542.0
2015-11-04 12:00:00,48.98,49.03,48.93,49.03,4400.0,48.98,49.03,48.93,49.03,4400.0
2015-11-04 12:10:00,49.08,49.08,48.97,49.08,10069.0,49.08,49.08,48.97,49.08,10069.0
2015-11-04 12:20:00,49.08,49.3,49.06,49.27,11400.0,49.08,49.3,49.06,49.27,11400.0
2015-11-04 12:30:00,49.27,49.3,49.13,49.14,2300.0,49.27,49.3,49.13,49.14,2300.0
2015-11-04 12:40:00,49.12,49.28,49.05,49.22,3381.0,49.12,49.28,49.05,49.22,3381.0
2015-11-04 12:50:00,49.2,49.2,49.11,49.18,3400.0,49.2,49.2,49.11,49.18,3400.0
2015-11-04 13:00:00,49.19,49.2,48.98,48.98,5798.0,49.19,49.2,48.98,48.98,5798.0
2015-11-04 13:10:00,48.99,49.03,48.84,48.85,3600.0,48.99,49.03,48.84,48.85,3600.0
2015-11-04 13:20:00,48.81,49.02,48.81,49.02,5225.0,48.81,49.02,48.81,49.02,5225.0
2015-11-04 13:30:00,48.97,48.97,48.85,48.91,3495.0,48.97,48.97,48.85,48.91,3495.0
2015-11-04 13:40:00,48.91,48.91,48.79,48.79,5471.0,48.91,48.91,48.79,48.79,5471.0
2015-11-04 13:50:00,48.83,48.9,48.8,48.9,5700.0,48.83,48.9,48.8,48.9,5700.0
2015-11-04 14:00:00,48.9,48.94,48.82,48.84,8025.0,48.9,48.94,48.82,48.84,8025.0
2015-11-04 14:10:00,48.89,49.01,48.87,48.95,6572.0,48.89,49.01,48.87,48.95,6572.0
2015-11-04 14:20:00,48.89,48.91,48.76,48.89,5783.0,48.89,48.91,48.76,48.89,5783.0
2015-11-04 14:30:00,48.88,49.07,48.87,48.98,5443.0,48.88,49.07,48.87,48.98,5443.0
2015-11-04 14:40:00,48.97,49.02,48.81,49.0,7127.0,48.97,49.02,48.81,49.0,7127.0
2015-11-04 14:50:00,48.96,49.03,48.88,48.91,4643.0,48.96,49.03,48.88,48.91,4643.0
2015-11-04 15:00:00,48.88,49.0,48.84,48.98,6509.0,48.88,49.0,48.84,48.98,6509.0
2015-11-04 15:10:00,49.0,49.08,48.91,49.08,11400.0,49.0,49.08,48.91,49.08,11400.0
2015-11-04 15:20:00,49.1,49.25,49.08,49.16,14211.0,49.1,49.25,49.08,49.16,14211.0
2015-11-04 15:30:00,49.11,49.11,48.95,49.0,18449.0,49.11,49.11,48.95,49.0,18449.0
2015-11-04 15:40:00,48.98,49.03,48.92,48.95,22916.0,48.98,49.03,48.92,48.95,22916.0
2015-11-04 15:50:00,48.94,49.03,48.92,49.02,54586.0,48.94,49.03,48.92,49.02,54586.0
2015-11-05 09:30:00,49.0,49.14,47.72,48.87,11869.0,49.0,49.14,47.72,48.87,11869.0
2015-11-05 09:40:00,48.76,48.78,48.38,48.43,7627.0,48.76,48.78,48.38,48.43,7627.0
2015-11-05 09:50:00,48.43,48.51,48.19,48.34,9635.0,48.43,48.51,48.19,48.34,9635.0
2015-11-05 10:00:00,48.45,48.67,48.11,48.3,8400.0,48.45,48.67,48.11,48.3,8400.0
2015-11-05 10:10:00,48.3,48.33,48.09,48.1,8300.0,48.3,48.33,48.09,48.1,8300.0
2015-11-05 10:20:00,48.17,48.21,47.94,48.06,8950.0,48.17,48.21,47.94,48.06,8950.0
2015-11-05 10:30:00,48.07,48.16,47.85,47.85,15549.0,48.07,48.16,47.85,47.85,15549.0
2015-11-05 10:40:00,47.88,47.92,47.48,47.48,34479.0,47.88,47.92,47.48,47.48,34479.0
2015-11-05 10:50:00,47.52,47.77,47.47,47.61,15700.0,47.52,47.77,47.47,47.61,15700.0
2015-11-05 11:00:00,47.63,47.75,47.48,47.57,27822.0,47.63,47.75,47.48,47.57,27822.0
2015-11-05 11:10:00,47.55,47.85,47.47,47.62,32822.0,47.55,47.85,47.47,47.62,32822.0
2015-11-05 11:20:00,47.64,47.69,47.45,47.49,20197.0,47.64,47.69,47.45,47.49,20197.0
2015-11-05 11:30:00,47.55,47.56,47.43,47.52,22758.0,47.55,47.56,47.43,47.52,22758.0
2015-11-05 11:40:00,47.51,47.59,47.42,47.59,26129.0,47.51,47.59,47.42,47.59,26129.0
2015-11-05 11:50:00,47.62,48.02,47.59,47.86,21427.0,47.62,48.02,47.59,47.86,21427.0
2015-11-05 12:00:00,47.95,48.15,47.8,48.04,9675.0,47.95,48.15,47.8,48.04,9675.0
2015-11-05 12:10:00,47.99,48.0,47.8,47.96,5300.0,47.99,48.0,47.8,47.96,5300.0
2015-11-05 12:20:00,47.9,48.1,47.9,48.03,13208.0,47.9,48.1,47.9,48.03,13208.0
2015-11-05 12:30:00,48.03,48.05,47.87,48.04,9034.0,48.03,48.05,47.87,48.04,9034.0
2015-11-05 12:40:00,48.04,48.11,47.99,48.04,9528.0,48.04,48.11,47.99,48.04,9528.0
2015-11-05 12:50:00,47.99,48.26,47.96,48.19,7662.0,47.99,48.26,47.96,48.19,7662.0
2015-11-05 13:00:00,48.26,48.4,48.18,48.33,5761.0,48.26,48.4,48.18,48.33,5761.0
2015-11-05 13:10:00,48.33,48.37,48.26,48.35,3600.0,48.33,48.37,48.26,48.35,3600.0
2015-11-05 13:20:00,48.37,48.52,48.26,48.5,16410.0,48.37,48.52,48.26,48.5,16410.0
2015-11-05 13:30:00,48.52,48.67,48.51,48.66,4803.0,48.52,48.67,48.51,48.66,4803.0
2015-11-05 13:40:00,48.64,48.67,48.4,48.4,8409.0,48.64,48.67,48.4,48.4,8409.0
2015-11-05 13:50:00,48.41,48.65,48.39,48.65,9901.0,48.41,48.65,48.39,48.65,9901.0
2015-11-05 14:00:00,48.65,48.75,48.61,48.61,4229.0,48.65,48.75,48.61,48.61,4229.0
2015-11-05 14:10:00,48.6,48.7,48.58,48.58,4244.0,48.6,48.7,48.58,48.58,4244.0
2015-11-05 14:20:00,48.57,48.65,48.56,48.63,4379.0,48.57,48.65,48.56,48.63,4379.0
2015-11-05 14:30:00,48.6,48.61,48.55,48.61,2300.0,48.6,48.61,48.55,48.61,2300.0
2015-11-05 14:40:00,48.62,48.62,48.5,48.51,5426.0,48.62,48.62,48.5,48.51,5426.0
2015-11-05 14:50:00,48.59,48.67,48.59,48.65,3000.0,48.59,48.67,48.59,48.65,3000.0
2015-11-05 15:00:00,48.66,48.68,48.5,48.54,17200.0,48.66,48.68,48.5,48.54,17200.0
2015-11-05 15:10:00,48.52,48.7,48.52,48.67,23749.0,48.52,48.7,48.52,48.67,23749.0
2015-11-05 15:20:00,48.64,48.77,48.54,48.77,11487.0,48.64,48.77,48.54,48.77,11487.0
2015-11-05 15:30:00,48.75,48.78,48.64,48.7,22490.0,48.75,48.78,48.64,48.7,22490.0
2015-11-05 15:40:00,48.71,48.77,48.5,48.5,64972.0,48.71,48.77,48.5,48.5,64972.0
2015-11-05 15:50:00,48.49,48.61,48.48,48.54,96838.0,48.49,48.61,48.48,48.54,96838.0
2015-11-06 09:30:00,48.71,49.02,48.07,48.37,32205.0,48.71,49.02,48.07,48.37,32205.0
2015-11-06 09:40:00,48.44,48.5,47.8,47.8,37976.0,48.44,48.5,47.8,47.8,37976.0
2015-11-06 09:50:00,47.82,47.98,47.8,47.81,6625.0,47.82,47.98,47.8,47.81,6625.0
2015-11-06 10:00:00,47.81,47.81,47.46,47.55,8063.0,47.81,47.81,47.46,47.55,8063.0
2015-11-06 10:10:00,47.53,47.56,46.34,46.65,133728.0,47.53,47.56,46.34,46.65,133728.0
2015-11-06 10:20:00,46.7,46.82,46.47,46.82,29578.0,46.7,46.82,46.47,46.82,29578.0
2015-11-06 10:30:00,46.82,46.82,46.0,46.34,64882.0,46.82,46.82,46.0,46.34,64882.0
2015-11-06 10:40:00,46.34,46.58,46.13,46.19,60205.0,46.34,46.58,46.13,46.19,60205.0
2015-11-06 10:50:00,46.19,46.24,46.06,46.19,25612.0,46.19,46.24,46.06,46.19,25612.0
2015-11-06 11:00:00,46.25,46.35,45.7,45.84,71726.0,46.25,46.35,45.7,45.84,71726.0
2015-11-06 11:10:00,45.9,46.06,45.83,45.96,83778.0,45.9,46.06,45.83,45.96,83778.0
2015-11-06 11:20:00,45.98,46.02,45.69,45.8,55637.0,45.98,46.02,45.69,45.8,55637.0
2015-11-06 11:30:00,45.81,46.08,45.81,45.98,37287.0,45.81,46.08,45.81,45.98,37287.0
2015-11-06 11:40:00,45.98,46.01,45.81,45.97,39889.0,45.98,46.01,45.81,45.97,39889.0
2015-11-06 11:50:00,45.98,46.09,45.74,45.74,27014.0,45.98,46.09,45.74,45.74,27014.0
2015-11-06 12:00:00,45.75,45.85,45.24,45.29,65940.0,45.75,45.85,45.24,45.29,65940.0
2015-11-06 12:10:00,45.39,45.54,45.33,45.5,30504.0,45.39,45.54,45.33,45.5,30504.0
2015-11-06 12:20:00,45.49,45.49,45.24,45.3,31513.0,45.49,45.49,45.24,45.3,31513.0
2015-11-06 12:30:00,45.31,45.43,45.12,45.21,42990.0,45.31,45.43,45.12,45.21,42990.0
2015-11-06 12:40:00,45.22,45.58,45.12,45.49,51114.0,45.22,45.58,45.12,45.49,51114.0
2015-11-06 12:50:00,45.5,45.8,45.49,45.8,100731.0,45.5,45.8,45.49,45.8,100731.0
2015-11-06 13:00:00,45.8,45.88,45.74,45.76,47625.0,45.8,45.88,45.74,45.76,47625.0
2015-11-06 13:10:00,45.79,45.79,45.54,45.65,22780.0,45.79,45.79,45.54,45.65,22780.0
2015-11-06 13:20:00,45.66,45.75,45.53,45.55,21930.0,45.66,45.75,45.53,45.55,21930.0
2015-11-06 13:30:00,45.55,45.55,45.14,45.18,31899.0,45.55,45.55,45.14,45.18,31899.0
2015-11-06 13:40:00,45.18,45.33,44.99,45.32,22124.0,45.18,45.33,44.99,45.32,22124.0
2015-11-06 13:50:00,45.34,45.42,45.19,45.27,25473.0,45.34,45.42,45.19,45.27,25473.0
2015-11-06 14:00:00,45.28,45.63,45.27,45.48,24605.0,45.28,45.63,45.27,45.48,24605.0
2015-11-06 14:10:00,45.48,45.52,45.39,45.39,29302.0,45.48,45.52,45.39,45.39,29302.0
2015-11-06 14:20:00,45.4,45.74,45.39,45.73,61490.0,45.4,45.74,45.39,45.73,61490.0
2015-11-06 14:30:00,45.73,45.83,45.59,45.78,48852.0,45.73,45.83,45.59,45.78,48852.0
2015-11-06 14:40:00,45.8,46.11,45.8,46.0,25681.0,45.8,46.11,45.8,46.0,25681.0
2015-11-06 14:50:00,45.98,46.15,45.98,46.08,22422.0,45.98,46.15,45.98,46.08,22422.0
2015-11-06 15:00:00,46.08,46.34,46.08,46.32,22933.0,46.08,46.34,46.08,46.32,22933.0
2015-11-06 15:10:00,46.3,46.45,46.17,46.4,22076.0,46.3,46.45,46.17,46.4,22076.0
2015-11-06 15:20:00,46.41,46.41,46.2,46.23,27948.0,46.41,46.41,46.2,46.23,27948.0
2015-11-06 15:30:00,46.22,46.49,46.22,46.36,55654.0,46.22,46.49,46.22,46.36,55654.0
2015-11-06 15:40:00,46.36,46.62,46.08,46.56,94499.0,46.36,46.62,46.08,46.56,94499.0
2015-11-06 15:50:00,46.56,46.65,46.41,46.54,160372.0,46.56,46.65,46.41,46.54,160372.0
2015-11-09 09:30:00,46.43,47.5,45.93,46.17,14096.0,46.43,47.5,45.93,46.17,14096.0
2015-11-09 09:40:00,46.19,46.27,45.29,45.3,31586.0,46.19,46.27,45.29,45.3,31586.0
2015-11-09 09:50:00,45.27,45.3,44.67,44.74,50350.0,45.27,45.3,44.67,44.74,50350.0
2015-11-09 10:00:00,44.79,45.07,43.51,43.57,115991.0,44.79,45.07,43.51,43.57,115991.0
2015-11-09 10:10:00,43.63,44.3,43.09,44.15,218152.0,43.63,44.3,43.09,44.15,218152.0
2015-11-09 10:20:00,44.1,44.76,44.01,44.76,80094.0,44.1,44.76,44.01,44.76,80094.0
2015-11-09 10:30:00,44.78,45.23,44.66,44.86,97236.0,44.78,45.23,44.66,44.86,97236.0
2015-11-09 10:40:00,44.86,45.1,44.84,44.88,36112.0,44.86,45.1,44.84,44.88,36112.0
2015-11-09 10:50:00,44.91,45.1,44.85,45.01,19353.0,44.91,45.1,44.85,45.01,19353.0
2015-11-09 11:00:00,45.01,45.1,44.86,44.9,91050.0,45.01,45.1,44.86,44.9,91050.0
2015-11-09 11:10:00,44.9,45.0,44.83,44.9,50256.0,44.9,45.0,44.83,44.9,50256.0
2015-11-09 11:20:00,44.92,44.92,44.63,44.63,34713.0,44.92,44.92,44.63,44.63,34713.0
2015-11-09 11:30:00,44.67,44.94,44.64,44.82,31571.0,44.67,44.94,44.64,44.82,31571.0
2015-11-09 11:40:00,44.76,44.9,44.72,44.85,38975.0,44.76,44.9,44.72,44.85,38975.0
2015-11-09 11:50:00,44.88,44.95,44.81,44.81,64084.0,44.88,44.95,44.81,44.81,64084.0
2015-11-09 12:00:00,44.8,44.87,44.58,44.65,40062.0,44.8,44.87,44.58,44.65,40062.0
2015-11-09 12:10:00,44.66,44.93,44.64,44.83,21000.0,44.66,44.93,44.64,44.83,21000.0
2015-11-09 12:20:00,44.87,44.9,44.79,44.88,14865.0,44.87,44.9,44.79,44.88,14865.0
2015-11-09 12:30:00,44.84,45.15,44.78,45.14,36140.0,44.84,45.15,44.78,45.14,36140.0
2015-11-09 12:40:00,45.11,46.16,45.09,46.12,49305.0,45.11,46.16,45.09,46.12,49305.0
2015-11-09 12:50:00,46.03,46.56,45.47,45.62,111923.0,46.03,46.56,45.47,45.62,111923.0
2015-11-09 13:00:00,45.56,45.95,45.47,45.75,17220.0,45.56,45.95,45.47,45.75,17220.0
2015-11-09 13:10:00,45.81,45.81,45.51,45.58,12342.0,45.81,45.81,45.51,45.58,12342.0
2015-11-09 13:20:00,45.62,45.95,45.62,45.89,13780.0,45.62,45.95,45.62,45.89,13780.0
2015-11-09 13:30:00,45.92,45.92,45.58,45.75,16078.0,45.92,45.92,45.58,45.75,16078.0
2015-11-09 13:40:00,45.76,45.8,45.56,45.56,14287.0,45.76,45.8,45.56,45.56,14287.0
2015-11-09 13:50:00,45.57,45.78,45.55,45.6,21804.0,45.57,45.78,45.55,45.6,21804.0
2015-11-09 14:00:00,45.6,45.72,45.44,45.62,57061.0,45.6,45.72,45.44,45.62,57061.0
2015-11-09 14:10:00,45.72,46.18,45.69,45.95,26961.0,45.72,46.18,45.69,45.95,26961.0
2015-11-09 14:20:00,45.94,46.01,45.81,45.84,18088.0,45.94,46.01,45.81,45.84,18088.0
2015-11-09 14:30:00,45.84,45.9,45.66,45.71,16338.0,45.84,45.9,45.66,45.71,16338.0
2015-11-09 14:40:00,45.72,45.88,45.58,45.75,39874.0,45.72,45.88,45.58,45.75,39874.0
2015-11-09 14:50:00,45.8,45.85,45.7,45.78,36723.0,45.8,45.85,45.7,45.78,36723.0
2015-11-09 15:00:00,45.79,46.07,45.78,45.99,35030.0,45.79,46.07,45.78,45.99,35030.0
2015-11-09 15:10:00,45.98,46.01,45.95,46.01,45114.0,45.98,46.01,45.95,46.01,45114.0
2015-11-09 15:20:00,46.01,46.14,45.92,46.01,92660.0,46.01,46.14,45.92,46.01,92660.0
2015-11-09 15:30:00,46.01,46.09,45.97,46.0,85170.0,46.01,46.09,45.97,46.0,85170.0
2015-11-09 15:40:00,46.02,46.14,45.98,46.07,68071.0,46.02,46.14,45.98,46.07,68071.0
2015-11-09 15:50:00,46.08,46.09,45.92,45.96,88865.0,46.08,46.09,45.92,45.96,88865.0
2015-11-10 09:30:00,45.6,46.42,45.59,45.88,27013.0,45.6,46.42,45.59,45.88,27013.0
2015-11-10 09:40:00,45.9,46.07,45.85,46.0,22572.0,45.9,46.07,45.85,46.0,22572.0
2015-11-10 09:50:00,46.0,46.11,45.9,46.05,85308.0,46.0,46.11,45.9,46.05,85308.0
2015-11-10 10:00:00,46.09,46.14,45.82,45.96,17722.0,46.09,46.14,45.82,45.96,17722.0
2015-11-10 10:10:00,45.91,45.95,45.66,45.7,16603.0,45.91,45.95,45.66,45.7,16603.0
2015-11-10 10:20:00,45.64,45.75,45.3,45.37,67150.0,45.64,45.75,45.3,45.37,67150.0
2015-11-10 10:30:00,45.4,45.4,45.2,45.31,22907.0,45.4,45.4,45.2,45.31,22907.0
2015-11-10 10:40:00,45.32,45.4,45.19,45.3,28372.0,45.32,45.4,45.19,45.3,28372.0
2015-11-10 10:50:00,45.29,45.63,45.28,45.56,15580.0,45.29,45.63,45.28,45.56,15580.0
2015-11-10 11:00:00,45.48,45.51,45.12,45.12,10400.0,45.48,45.51,45.12,45.12,10400.0
2015-11-10 11:10:00,45.12,45.17,44.91,44.91,37057.0,45.12,45.17,44.91,44.91,37057.0
2015-11-10 11:20:00,44.93,44.96,44.59,44.7,28251.0,44.93,44.96,44.59,44.7,28251.0
2015-11-10 11:30:00,44.74,44.92,44.52,44.7,77165.0,44.74,44.92,44.52,44.7,77165.0
2015-11-10 11:40:00,44.7,44.91,44.51,44.69,54083.0,44.7,44.91,44.51,44.69,54083.0
2015-11-10 11:50:00,44.75,45.13,44.73,45.1,18175.0,44.75,45.13,44.73,45.1,18175.0
2015-11-10 12:00:00,45.04,45.37,45.03,45.32,21313.0,45.04,45.37,45.03,45.32,21313.0
2015-11-10 12:10:00,45.37,45.56,45.3,45.35,27113.0,45.37,45.56,45.3,45.35,27113.0
2015-11-10 12:20:00,45.35,45.35,45.16,45.16,12877.0,45.35,45.35,45.16,45.16,12877.0
2015-11-10 12:30:00,45.19,45.22,45.05,45.08,15617.0,45.19,45.22,45.05,45.08,15617.0
2015-11-10 12:40:00,45.08,45.09,44.94,44.98,20195.0,45.08,45.09,44.94,44.98,20195.0
2015-11-10 12:50:00,44.93,45.25,44.93,45.25,11321.0,44.93,45.25,44.93,45.25,11321.0
2015-11-10 13:00:00,45.22,45.35,45.09,45.21,101182.0,45.22,45.35,45.09,45.21,101182.0
2015-11-10 13:10:00,45.22,45.49,45.08,45.42,29379.0,45.22,45.49,45.08,45.42,29379.0
2015-11-10 13:20:00,45.47,45.62,45.39,45.62,10608.0,45.47,45.62,45.39,45.62,10608.0
2015-11-10 13:30:00,45.57,45.86,45.49,45.81,10975.0,45.57,45.86,45.49,45.81,10975.0
2015-11-10 13:40:00,45.81,45.86,45.66,45.66,23792.0,45.81,45.86,45.66,45.66,23792.0
2015-11-10 13:50:00,45.71,45.84,45.62,45.83,15989.0,45.71,45.84,45.62,45.83,15989.0
2015-11-10 14:00:00,45.84,45.84,45.7,45.72,22655.0,45.84,45.84,45.7,45.72,22655.0
2015-11-10 14:10:00,45.73,46.05,45.71,46.01,21407.0,45.73,46.05,45.71,46.01,21407.0
2015-11-10 14:20:00,46.0,46.19,45.98,46.07,16766.0,46.0,46.19,45.98,46.07,16766.0
2015-11-10 14:30:00,46.09,46.43,46.09,46.37,12068.0,46.09,46.43,46.09,46.37,12068.0
2015-11-10 14:40:00,46.45,46.67,46.32,46.59,41243.0,46.45,46.67,46.32,46.59,41243.0
2015-11-10 14:50:00,46.57,46.67,46.3,46.57,79935.0,46.57,46.67,46.3,46.57,79935.0
2015-11-10 15:00:00,46.56,46.8,46.51,46.71,59716.0,46.56,46.8,46.51,46.71,59716.0
2015-11-10 15:10:00,46.72,46.75,46.67,46.68,20013.0,46.72,46.75,46.67,46.68,20013.0
2015-11-10 15:20:00,46.68,46.72,46.59,46.72,48178.0,46.68,46.72,46.59,46.72,48178.0
2015-11-10 15:30:00,46.72,46.72,46.64,46.71,26841.0,46.72,46.72,46.64,46.71,26841.0
2015-11-10 15:40:00,46.7,46.75,46.61,46.66,55220.0,46.7,46.75,46.61,46.66,55220.0
2015-11-10 15:50:00,46.65,46.69,46.51,46.55,105752.0,46.65,46.69,46.51,46.55,105752.0
2015-11-11 09:30:00,46.19,46.54,45.14,45.14,28956.0,46.19,46.54,45.14,45.14,28956.0
2015-11-11 09:40:00,45.11,45.17,44.82,44.82,38484.0,45.11,45.17,44.82,44.82,38484.0
2015-11-11 09:50:00,44.8,44.95,44.55,44.72,53050.0,44.8,44.95,44.55,44.72,53050.0
2015-11-11 10:00:00,44.73,44.75,44.36,44.65,42694.0,44.73,44.75,44.36,44.65,42694.0
2015-11-11 10:10:00,44.61,44.74,44.39,44.43,25623.0,44.61,44.74,44.39,44.43,25623.0
2015-11-11 10:20:00,44.4,44.4,44.14,44.14,29401.0,44.4,44.4,44.14,44.14,29401.0
2015-11-11 10:30:00,44.13,44.17,43.7,43.7,67461.0,44.13,44.17,43.7,43.7,67461.0
2015-11-11 10:40:00,43.67,43.9,43.5,43.66,78680.0,43.67,43.9,43.5,43.66,78680.0
2015-11-11 10:50:00,43.67,43.68,42.97,43.38,152768.0,43.67,43.68,42.97,43.38,152768.0
2015-11-11 11:00:00,43.4,44.05,43.15,44.02,92088.0,43.4,44.05,43.15,44.02,92088.0
2015-11-11 11:10:00,44.01,44.29,43.95,44.18,106933.0,44.01,44.29,43.95,44.18,106933.0
2015-11-11 11:20:00,44.18,44.24,43.86,43.96,62112.0,44.18,44.24,43.86,43.96,62112.0
2015-11-11 11:30:00,43.99,44.01,43.77,43.85,52271.0,43.99,44.01,43.77,43.85,52271.0
2015-11-11 11:40:00,43.91,44.18,43.91,44.14,79277.0,43.91,44.18,43.91,44.14,79277.0
2015-11-11 11:50:00,44.16,44.51,44.08,44.47,24235.0,44.16,44.51,44.08,44.47,24235.0
2015-11-11 12:00:00,44.5,44.51,43.93,44.05,54333.0,44.5,44.51,43.93,44.05,54333.0
2015-11-11 12:10:00,44.05,44.18,43.94,43.96,58984.0,44.05,44.18,43.94,43.96,58984.0
2015-11-11 12:20:00,43.95,44.0,43.89,43.94,28719.0,43.95,44.0,43.89,43.94,28719.0
2015-11-11 12:30:00,43.92,44.05,43.89,43.91,30248.0,43.92,44.05,43.89,43.91,30248.0
2015-11-11 12:40:00,43.9,44.02,43.78,43.84,75783.0,43.9,44.02,43.78,43.84,75783.0
2015-11-11 12:50:00,43.8,43.99,43.8,43.99,16663.0,43.8,43.99,43.8,43.99,16663.0
2015-11-11 13:00:00,43.98,43.98,43.39,43.45,35491.0,43.98,43.98,43.39,43.45,35491.0
2015-11-11 13:10:00,43.44,43.61,43.3,43.6,32969.0,43.44,43.61,43.3,43.6,32969.0
2015-11-11 13:20:00,43.6,43.87,43.49,43.53,24227.0,43.6,43.87,43.49,43.53,24227.0
2015-11-11 13:30:00,43.51,43.51,43.28,43.32,17284.0,43.51,43.51,43.28,43.32,17284.0
2015-11-11 13:40:00,43.32,43.42,43.28,43.34,50607.0,43.32,43.42,43.28,43.34,50607.0
2015-11-11 13:50:00,43.33,43.55,43.32,43.36,44544.0,43.33,43.55,43.32,43.36,44544.0
2015-11-11 14:00:00,43.36,43.5,43.28,43.28,68126.0,43.36,43.5,43.28,43.28,68126.0
2015-11-11 14:10:00,43.28,43.31,42.81,42.94,56244.0,43.28,43.31,42.81,42.94,56244.0
2015-11-11 14:20:00,42.94,42.94,42.33,42.73,181190.0,42.94,42.94,42.33,42.73,181190.0
2015-11-11 14:30:00,42.7,43.68,42.68,43.56,76252.0,42.7,43.68,42.68,43.56,76252.0
2015-11-11 14:40:00,43.55,43.83,43.48,43.64,72777.0,43.55,43.83,43.48,43.64,72777.0
2015-11-11 14:50:00,43.65,43.9,43.36,43.37,87846.0,43.65,43.9,43.36,43.37,87846.0
2015-11-11 15:00:00,43.37,43.4,43.06,43.15,59168.0,43.37,43.4,43.06,43.15,59168.0
2015-11-11 15:10:00,43.16,43.28,42.66,43.09,99080.0,43.16,43.28,42.66,43.09,99080.0
2015-11-11 15:20:00,43.1,43.45,43.01,43.43,62125.0,43.1,43.45,43.01,43.43,62125.0
2015-11-11 15:30:00,43.43,43.5,43.34,43.41,76702.0,43.43,43.5,43.34,43.41,76702.0
2015-11-11 15:40:00,43.42,43.42,42.99,43.02,99672.0,43.42,43.42,42.99,43.02,99672.0
2015-11-11 15:50:00,43.02,43.32,42.94,43.31,207036.0,43.02,43.32,42.94,43.31,207036.0
2015-11-12 09:30:00,42.56,43.16,42.56,43.05,29931.0,42.56,43.16,42.56,43.05,29931.0
2015-11-12 09:40:00,43.07,44.07,42.86,43.92,82815.0,43.07,44.07,42.86,43.92,82815.0
2015-11-12 09:50:00,44.0,44.11,43.4,43.81,78018.0,44.0,44.11,43.4,43.81,78018.0
2015-11-12 10:00:00,43.81,44.16,43.73,44.06,64996.0,43.81,44.16,43.73,44.06,64996.0
2015-11-12 10:10:00,44.05,44.32,43.87,44.09,63234.0,44.05,44.32,43.87,44.09,63234.0
2015-11-12 10:20:00,44.02,44.02,43.82,43.89,48849.0,44.02,44.02,43.82,43.89,48849.0
2015-11-12 10:30:00,43.87,43.94,43.81,43.82,25708.0,43.87,43.94,43.81,43.82,25708.0
2015-11-12 10:40:00,43.8,43.93,43.62,43.62,11478.0,43.8,43.93,43.62,43.62,11478.0
2015-11-12 10:50:00,43.63,43.86,43.5,43.86,16469.0,43.63,43.86,43.5,43.86,16469.0
2015-11-12 11:00:00,43.96,44.37,43.96,44.12,23693.0,43.96,44.37,43.96,44.12,23693.0
2015-11-12 11:10:00,44.11,44.15,43.94,44.01,9810.0,44.11,44.15,43.94,44.01,9810.0
2015-11-12 11:20:00,44.01,44.3,44.01,44.3,16050.0,44.01,44.3,44.01,44.3,16050.0
2015-11-12 11:30:00,44.31,44.39,44.18,44.31,14167.0,44.31,44.39,44.18,44.31,14167.0
2015-11-12 11:40:00,44.33,44.54,44.31,44.42,14725.0,44.33,44.54,44.31,44.42,14725.0
2015-11-12 11:50:00,44.42,44.53,44.32,44.34,9011.0,44.42,44.53,44.32,44.34,9011.0
2015-11-12 12:00:00,44.3,44.36,43.99,44.07,27623.0,44.3,44.36,43.99,44.07,27623.0
2015-11-12 12:10:00,44.11,44.37,44.05,44.3,99118.0,44.11,44.37,44.05,44.3,99118.0
2015-11-12 12:20:00,44.32,44.6,44.3,44.57,37847.0,44.32,44.6,44.3,44.57,37847.0
2015-11-12 12:30:00,44.57,44.61,44.32,44.32,26759.0,44.57,44.61,44.32,44.32,26759.0
2015-11-12 12:40:00,44.31,44.32,44.19,44.31,16228.0,44.31,44.32,44.19,44.31,16228.0
2015-11-12 12:50:00,44.31,44.64,44.26,44.63,32153.0,44.31,44.64,44.26,44.63,32153.0
2015-11-12 13:00:00,44.62,44.84,44.57,44.74,28741.0,44.62,44.84,44.57,44.74,28741.0
2015-11-12 13:10:00,44.73,44.97,44.73,44.95,16353.0,44.73,44.97,44.73,44.95,16353.0
2015-11-12 13:20:00,44.96,44.99,44.81,44.85,9395.0,44.96,44.99,44.81,44.85,9395.0
2015-11-12 13:30:00,44.89,44.9,44.77,44.79,17761.0,44.89,44.9,44.77,44.79,17761.0
2015-11-12 13:40:00,44.78,44.78,44.48,44.65,10953.0,44.78,44.78,44.48,44.65,10953.0
2015-11-12 13:50:00,44.64,44.8,44.5,44.8,14646.0,44.64,44.8,44.5,44.8,14646.0
2015-11-12 14:00:00,44.82,44.82,44.52,44.63,33519.0,44.82,44.82,44.52,44.63,33519.0
2015-11-12 14:10:00,44.66,44.66,44.41,44.41,36473.0,44.66,44.66,44.41,44.41,36473.0
2015-11-12 14:20:00,44.43,44.8,44.43,44.72,40051.0,44.43,44.8,44.43,44.72,40051.0
2015-11-12 14:30:00,44.7,44.88,44.67,44.84,47258.0,44.7,44.88,44.67,44.84,47258.0
2015-11-12 14:40:00,44.82,44.85,44.66,44.75,20040.0,44.82,44.85,44.66,44.75,20040.0
2015-11-12 14:50:00,44.73,44.75,44.59,44.74,12607.0,44.73,44.75,44.59,44.74,12607.0
2015-11-12 15:00:00,44.75,44.78,44.67,44.73,22698.0,44.75,44.78,44.67,44.73,22698.0
2015-11-12 15:10:00,44.72,44.75,44.38,44.45,29281.0,44.72,44.75,44.38,44.45,29281.0
2015-11-12 15:20:00,44.45,44.68,44.45,44.55,31660.0,44.45,44.68,44.45,44.55,31660.0
2015-11-12 15:30:00,44.54,44.57,44.46,44.52,25901.0,44.54,44.57,44.46,44.52,25901.0
2015-11-12 15:40:00,44.52,44.52,44.28,44.3,59449.0,44.52,44.52,44.28,44.3,59449.0
2015-11-12 15:50:00,44.29,44.45,44.29,44.38,103638.0,44.29,44.45,44.29,44.38,103638.0
2015-11-13 09:30:00,40.98,41.25,39.52,39.66,188178.0,40.98,41.25,39.52,39.66,188178.0
2015-11-13 09:40:00,39.65,40.08,39.4,40.05,146508.0,39.65,40.08,39.4,40.05,146508.0
2015-11-13 09:50:00,40.05,41.33,40.05,41.1,193595.0,40.05,41.33,40.05,41.1,193595.0
2015-11-13 10:00:00,41.1,41.82,40.95,41.35,215991.0,41.1,41.82,40.95,41.35,215991.0
2015-11-13 10:10:00,41.35,41.6,40.99,41.27,144198.0,41.35,41.6,40.99,41.27,144198.0
2015-11-13 10:20:00,41.27,42.0,41.11,41.62,127544.0,41.27,42.0,41.11,41.62,127544.0
2015-11-13 10:30:00,41.62,41.67,41.04,41.11,85402.0,41.62,41.67,41.04,41.11,85402.0
2015-11-13 10:40:00,41.09,41.2,40.79,40.8,132447.0,41.09,41.2,40.79,40.8,132447.0
2015-11-13 10:50:00,40.83,41.12,40.61,41.12,79941.0,40.83,41.12,40.61,41.12,79941.0
2015-11-13 11:00:00,41.12,41.42,40.95,41.03,64152.0,41.12,41.42,40.95,41.03,64152.0
2015-11-13 11:10:00,41.02,41.44,41.0,41.28,42917.0,41.02,41.44,41.0,41.28,42917.0
2015-11-13 11:20:00,41.28,41.44,41.2,41.41,48515.0,41.28,41.44,41.2,41.41,48515.0
2015-11-13 11:30:00,41.4,41.69,41.31,41.34,42159.0,41.4,41.69,41.31,41.34,42159.0
2015-11-13 11:40:00,41.33,41.33,40.92,40.92,68022.0,41.33,41.33,40.92,40.92,68022.0
2015-11-13 11:50:00,40.91,41.46,40.85,41.46,49654.0,40.91,41.46,40.85,41.46,49654.0
2015-11-13 12:00:00,41.43,41.52,41.36,41.43,42107.0,41.43,41.52,41.36,41.43,42107.0
2015-11-13 12:10:00,41.42,41.8,41.36,41.73,51650.0,41.42,41.8,41.36,41.73,51650.0
2015-11-13 12:20:00,41.72,41.77,41.46,41.77,20923.0,41.72,41.77,41.46,41.77,20923.0
2015-11-13 12:30:00,41.8,41.8,41.6,41.67,11315.0,41.8,41.8,41.6,41.67,11315.0
2015-11-13 12:40:00,41.66,41.82,41.62,41.8,30602.0,41.66,41.82,41.62,41.8,30602.0
2015-11-13 12:50:00,41.8,42.0,41.78,42.0,48752.0,41.8,42.0,41.78,42.0,48752.0
2015-11-13 13:00:00,41.99,42.11,41.78,41.78,49250.0,41.99,42.11,41.78,41.78,49250.0
2015-11-13 13:10:00,41.79,42.1,41.76,42.04,27158.0,41.79,42.1,41.76,42.04,27158.0
2015-11-13 13:20:00,42.04,42.06,41.7,41.7,44941.0,42.04,42.06,41.7,41.7,44941.0
2015-11-13 13:30:00,41.7,41.7,41.36,41.36,21274.0,41.7,41.7,41.36,41.36,21274.0
2015-11-13 13:40:00,41.37,41.52,41.31,41.39,18391.0,41.37,41.52,41.31,41.39,18391.0
2015-11-13 13:50:00,41.37,41.38,40.98,41.05,24678.0,41.37,41.38,40.98,41.05,24678.0
2015-11-13 14:00:00,41.04,41.26,41.04,41.17,13761.0,41.04,41.26,41.04,41.17,13761.0
2015-11-13 14:10:00,41.14,41.15,40.93,41.02,28605.0,41.14,41.15,40.93,41.02,28605.0
2015-11-13 14:20:00,41.01,41.02,40.9,40.95,22765.0,41.01,41.02,40.9,40.95,22765.0
2015-11-13 14:30:00,40.95,41.0,40.88,40.93,43093.0,40.95,41.0,40.88,40.93,43093.0
2015-11-13 14:40:00,40.93,40.93,40.77,40.86,27369.0,40.93,40.93,40.77,40.86,27369.0
2015-11-13 14:50:00,40.86,40.95,40.84,40.95,21277.0,40.86,40.95,40.84,40.95,21277.0
2015-11-13 15:00:00,40.95,40.98,40.85,40.9,33276.0,40.95,40.98,40.85,40.9,33276.0
2015-11-13 15:10:00,40.9,41.05,40.66,40.66,35056.0,40.9,41.05,40.66,40.66,35056.0
2015-11-13 15:20:00,40.66,40.7,40.5,40.6,55837.0,40.66,40.7,40.5,40.6,55837.0
2015-11-13 15:30:00,40.59,40.86,40.59,40.86,50228.0,40.59,40.86,40.59,40.86,50228.0
2015-11-13 15:40:00,40.86,41.0,40.76,40.99,76828.0,40.86,41.0,40.76,40.99,76828.0
2015-11-13 15:50:00,40.99,41.05,40.79,40.84,154393.0,40.99,41.05,40.79,40.84,154393.0
2015-11-16 09:30:00,40.56,41.27,40.42,41.26,40286.0,40.56,41.27,40.42,41.26,40286.0
2015-11-16 09:40:00,41.25,41.62,41.19,41.6,34716.0,41.25,41.62,41.19,41.6,34716.0
2015-11-16 09:50:00,41.6,41.6,40.91,40.97,53998.0,41.6,41.6,40.91,40.97,53998.0
2015-11-16 10:00:00,41.02,41.25,40.56,40.87,42780.0,41.02,41.25,40.56,40.87,42780.0
2015-11-16 10:10:00,40.89,40.98,40.74,40.79,16937.0,40.89,40.98,40.74,40.79,16937.0
2015-11-16 10:20:00,40.74,40.83,40.57,40.6,17555.0,40.74,40.83,40.57,40.6,17555.0
2015-11-16 10:30:00,40.59,40.59,40.27,40.45,12296.0,40.59,40.59,40.27,40.45,12296.0
2015-11-16 10:40:00,40.46,40.48,40.25,40.26,11065.0,40.46,40.48,40.25,40.26,11065.0
2015-11-16 10:50:00,40.25,40.58,40.1,40.1,71090.0,40.25,40.58,40.1,40.1,71090.0
2015-11-16 11:00:00,40.14,40.26,39.74,39.74,107746.0,40.14,40.26,39.74,39.74,107746.0
2015-11-16 11:10:00,39.79,39.97,39.78,39.86,25834.0,39.79,39.97,39.78,39.86,25834.0
2015-11-16 11:20:00,39.88,40.11,39.86,40.09,44924.0,39.88,40.11,39.86,40.09,44924.0
2015-11-16 11:30:00,40.09,40.16,40.08,40.13,24450.0,40.09,40.16,40.08,40.13,24450.0
2015-11-16 11:40:00,40.14,40.21,40.05,40.17,16623.0,40.14,40.21,40.05,40.17,16623.0
2015-11-16 11:50:00,40.14,40.16,39.98,40.0,18752.0,40.14,40.16,39.98,40.0,18752.0
2015-11-16 12:00:00,39.99,40.0,39.87,39.96,26506.0,39.99,40.0,39.87,39.96,26506.0
2015-11-16 12:10:00,39.98,39.98,39.84,39.88,14971.0,39.98,39.98,39.84,39.88,14971.0
2015-11-16 12:20:00,39.88,40.01,39.88,39.97,10544.0,39.88,40.01,39.88,39.97,10544.0
2015-11-16 12:30:00,39.98,40.25,39.98,40.02,35322.0,39.98,40.25,39.98,40.02,35322.0
2015-11-16 12:40:00,40.03,40.15,40.02,40.05,29620.0,40.03,40.15,40.02,40.05,29620.0
2015-11-16 12:50:00,40.05,40.11,40.04,40.11,19861.0,40.05,40.11,40.04,40.11,19861.0
2015-11-16 13:00:00,40.11,40.12,39.99,40.0,33479.0,40.11,40.12,39.99,40.0,33479.0
2015-11-16 13:10:00,40.0,40.01,39.82,39.93,62500.0,40.0,40.01,39.82,39.93,62500.0
2015-11-16 13:20:00,39.91,40.06,39.91,40.05,17132.0,39.91,40.06,39.91,40.05,17132.0
2015-11-16 13:30:00,40.07,40.15,40.07,40.14,22736.0,40.07,40.15,40.07,40.14,22736.0
2015-11-16 13:40:00,40.15,40.43,40.15,40.4,63987.0,40.15,40.43,40.15,40.4,63987.0
2015-11-16 13:50:00,40.41,40.48,40.27,40.45,39789.0,40.41,40.48,40.27,40.45,39789.0
2015-11-16 14:00:00,40.48,40.49,40.2,40.22,28729.0,40.48,40.49,40.2,40.22,28729.0
2015-11-16 14:10:00,40.21,40.31,40.15,40.3,17822.0,40.21,40.31,40.15,40.3,17822.0
2015-11-16 14:20:00,40.3,40.76,40.3,40.54,52939.0,40.3,40.76,40.3,40.54,52939.0
2015-11-16 14:30:00,40.53,40.75,40.52,40.68,34382.0,40.53,40.75,40.52,40.68,34382.0
2015-11-16 14:40:00,40.69,40.74,40.58,40.61,37303.0,40.69,40.74,40.58,40.61,37303.0
2015-11-16 14:50:00,40.61,40.81,40.49,40.8,47115.0,40.61,40.81,40.49,40.8,47115.0
2015-11-16 15:00:00,40.81,41.1,40.74,41.0,49275.0,40.81,41.1,40.74,41.0,49275.0
2015-11-16 15:10:00,40.99,41.33,40.91,41.3,78558.0,40.99,41.33,40.91,41.3,78558.0
2015-11-16 15:20:00,41.33,41.41,41.0,41.03,65294.0,41.33,41.41,41.0,41.03,65294.0
2015-11-16 15:30:00,41.04,41.2,41.03,41.12,65812.0,41.04,41.2,41.03,41.12,65812.0
2015-11-16 15:40:00,41.12,41.34,41.04,41.34,89857.0,41.12,41.34,41.04,41.34,89857.0
2015-11-16 15:50:00,41.33,41.43,41.25,41.28,126612.0,41.33,41.43,41.25,41.28,126612.0
2015-11-17 09:30:00,42.5,44.0,42.41,42.73,307496.0,42.5,44.0,42.41,42.73,307496.0
2015-11-17 09:40:00,42.77,42.85,41.52,41.55,56398.0,42.77,42.85,41.52,41.55,56398.0
2015-11-17 09:50:00,41.59,42.09,41.39,42.05,101054.0,41.59,42.09,41.39,42.05,101054.0
2015-11-17 10:00:00,42.0,42.0,40.96,41.27,62046.0,42.0,42.0,40.96,41.27,62046.0
2015-11-17 10:10:00,41.27,41.58,41.22,41.44,52942.0,41.27,41.58,41.22,41.44,52942.0
2015-11-17 10:20:00,41.41,42.04,41.4,42.04,51869.0,41.41,42.04,41.4,42.04,51869.0
2015-11-17 10:30:00,42.04,42.98,42.04,42.77,126882.0,42.04,42.98,42.04,42.77,126882.0
2015-11-17 10:40:00,42.74,42.84,42.28,42.77,58731.0,42.74,42.84,42.28,42.77,58731.0
2015-11-17 10:50:00,42.77,43.06,42.34,42.43,32176.0,42.77,43.06,42.34,42.43,32176.0
2015-11-17 11:00:00,42.47,42.65,42.13,42.13,26259.0,42.47,42.65,42.13,42.13,26259.0
2015-11-17 11:10:00,42.12,42.67,42.06,42.65,31438.0,42.12,42.67,42.06,42.65,31438.0
2015-11-17 11:20:00,42.65,43.06,42.61,42.96,73574.0,42.65,43.06,42.61,42.96,73574.0
2015-11-17 11:30:00,43.0,43.01,42.46,42.57,47448.0,43.0,43.01,42.46,42.57,47448.0
2015-11-17 11:40:00,42.58,42.64,42.29,42.36,47385.0,42.58,42.64,42.29,42.36,47385.0
2015-11-17 11:50:00,42.36,42.59,42.26,42.48,34664.0,42.36,42.59,42.26,42.48,34664.0
2015-11-17 12:00:00,42.52,42.63,42.47,42.54,46688.0,42.52,42.63,42.47,42.54,46688.0
2015-11-17 12:10:00,42.52,42.7,42.37,42.67,49285.0,42.52,42.7,42.37,42.67,49285.0
2015-11-17 12:20:00,42.63,42.9,42.56,42.87,56419.0,42.63,42.9,42.56,42.87,56419.0
2015-11-17 12:30:00,42.83,42.94,42.5,42.53,41450.0,42.83,42.94,42.5,42.53,41450.0
2015-11-17 12:40:00,42.52,42.6,42.2,42.21,28652.0,42.52,42.6,42.2,42.21,28652.0
2015-11-17 12:50:00,42.23,42.32,42.07,42.07,48781.0,42.23,42.32,42.07,42.07,48781.0
2015-11-17 13:00:00,42.09,42.1,41.56,41.58,65301.0,42.09,42.1,41.56,41.58,65301.0
2015-11-17 13:10:00,41.59,41.96,41.55,41.77,33118.0,41.59,41.96,41.55,41.77,33118.0
2015-11-17 13:20:00,41.78,41.79,41.49,41.56,20740.0,41.78,41.79,41.49,41.56,20740.0
2015-11-17 13:30:00,41.52,41.64,41.42,41.57,11464.0,41.52,41.64,41.42,41.57,11464.0
2015-11-17 13:40:00,41.62,41.67,41.46,41.51,24197.0,41.62,41.67,41.46,41.51,24197.0
2015-11-17 13:50:00,41.54,41.64,41.48,41.48,22551.0,41.54,41.64,41.48,41.48,22551.0
2015-11-17 14:00:00,41.47,41.57,41.43,41.56,21052.0,41.47,41.57,41.43,41.56,21052.0
2015-11-17 14:10:00,41.56,41.85,41.56,41.77,50164.0,41.56,41.85,41.56,41.77,50164.0
2015-11-17 14:20:00,41.8,41.84,41.61,41.61,24321.0,41.8,41.84,41.61,41.61,24321.0
2015-11-17 14:30:00,41.58,41.58,41.37,41.37,14881.0,41.58,41.58,41.37,41.37,14881.0
2015-11-17 14:40:00,41.4,41.47,41.27,41.43,21078.0,41.4,41.47,41.27,41.43,21078.0
2015-11-17 14:50:00,41.49,41.6,41.33,41.56,12921.0,41.49,41.6,41.33,41.56,12921.0
2015-11-17 15:00:00,41.54,41.54,41.41,41.49,26024.0,41.54,41.54,41.41,41.49,26024.0
2015-11-17 15:10:00,41.49,41.56,41.42,41.52,21028.0,41.49,41.56,41.42,41.52,21028.0
2015-11-17 15:20:00,41.52,41.68,41.48,41.66,27289.0,41.52,41.68,41.48,41.66,27289.0
2015-11-17 15:30:00,41.66,41.81,41.63,41.71,38222.0,41.66,41.81,41.63,41.71,38222.0
2015-11-17 15:40:00,41.72,41.93,41.71,41.84,52446.0,41.72,41.93,41.71,41.84,52446.0
2015-11-17 15:50:00,41.86,41.92,41.82,41.9,116405.0,41.86,41.92,41.82,41.9,116405.0
2015-11-18 09:30:00,41.92,41.97,41.6,41.63,8517.0,41.92,41.97,41.6,41.63,8517.0
2015-11-18 09:40:00,41.7,41.9,41.51,41.89,9132.0,41.7,41.9,41.51,41.89,9132.0
2015-11-18 09:50:00,41.88,42.35,41.83,42.01,33277.0,41.88,42.35,41.83,42.01,33277.0
2015-11-18 10:00:00,41.98,42.12,41.95,42.08,7433.0,41.98,42.12,41.95,42.08,7433.0
2015-11-18 10:10:00,42.08,42.08,41.85,41.99,16051.0,42.08,42.08,41.85,41.99,16051.0
2015-11-18 10:20:00,42.01,42.01,41.75,41.79,22287.0,42.01,42.01,41.75,41.79,22287.0
2015-11-18 10:30:00,41.78,41.84,41.42,41.49,53833.0,41.78,41.84,41.42,41.49,53833.0
2015-11-18 10:40:00,41.47,41.75,41.47,41.67,20862.0,41.47,41.75,41.47,41.67,20862.0
2015-11-18 10:50:00,41.66,41.69,41.44,41.47,17950.0,41.66,41.69,41.44,41.47,17950.0
2015-11-18 11:00:00,41.45,41.48,41.1,41.4,33458.0,41.45,41.48,41.1,41.4,33458.0
2015-11-18 11:10:00,41.41,41.42,41.21,41.25,15805.0,41.41,41.42,41.21,41.25,15805.0
2015-11-18 11:20:00,41.24,41.43,41.19,41.39,18231.0,41.24,41.43,41.19,41.39,18231.0
2015-11-18 11:30:00,41.36,41.46,41.34,41.41,27853.0,41.36,41.46,41.34,41.41,27853.0
2015-11-18 11:40:00,41.4,41.43,41.33,41.36,19769.0,41.4,41.43,41.33,41.36,19769.0
2015-11-18 11:50:00,41.37,41.43,41.29,41.35,9239.0,41.37,41.43,41.29,41.35,9239.0
2015-11-18 12:00:00,41.33,41.35,41.26,41.3,13761.0,41.33,41.35,41.26,41.3,13761.0
2015-11-18 12:10:00,41.29,41.43,41.29,41.39,6838.0,41.29,41.43,41.29,41.39,6838.0
2015-11-18 12:20:00,41.39,41.41,41.26,41.36,11572.0,41.39,41.41,41.26,41.36,11572.0
2015-11-18 12:30:00,41.35,41.53,41.35,41.52,19309.0,41.35,41.53,41.35,41.52,19309.0
2015-11-18 12:40:00,41.51,41.63,41.44,41.62,30049.0,41.51,41.63,41.44,41.62,30049.0
2015-11-18 12:50:00,41.63,41.71,41.6,41.69,8241.0,41.63,41.71,41.6,41.69,8241.0
2015-11-18 13:00:00,41.66,41.79,41.64,41.78,8684.0,41.66,41.79,41.64,41.78,8684.0
2015-11-18 13:10:00,41.77,41.9,41.76,41.78,18184.0,41.77,41.9,41.76,41.78,18184.0
2015-11-18 13:20:00,41.81,41.98,41.81,41.93,6200.0,41.81,41.98,41.81,41.93,6200.0
2015-11-18 13:30:00,41.91,41.91,41.83,41.89,6470.0,41.91,41.91,41.83,41.89,6470.0
2015-11-18 13:40:00,41.89,41.93,41.79,41.87,8348.0,41.89,41.93,41.79,41.87,8348.0
2015-11-18 13:50:00,41.85,41.93,41.78,41.84,10133.0,41.85,41.93,41.78,41.84,10133.0
2015-11-18 14:00:00,41.81,42.08,41.72,42.01,22143.0,41.81,42.08,41.72,42.01,22143.0
2015-11-18 14:10:00,42.07,42.23,41.89,42.19,30631.0,42.07,42.23,41.89,42.19,30631.0
2015-11-18 14:20:00,42.18,42.26,42.12,42.16,28728.0,42.18,42.26,42.12,42.16,28728.0
2015-11-18 14:30:00,42.16,42.16,41.95,42.13,14495.0,42.16,42.16,41.95,42.13,14495.0
2015-11-18 14:40:00,42.14,42.28,42.11,42.25,21540.0,42.14,42.28,42.11,42.25,21540.0
2015-11-18 14:50:00,42.25,42.5,42.23,42.47,37908.0,42.25,42.5,42.23,42.47,37908.0
2015-11-18 15:00:00,42.5,42.5,42.32,42.36,30615.0,42.5,42.5,42.32,42.36,30615.0
2015-11-18 15:10:00,42.36,42.53,42.3,42.48,53066.0,42.36,42.53,42.3,42.48,53066.0
2015-11-18 15:20:00,42.48,42.53,42.45,42.5,67769.0,42.48,42.53,42.45,42.5,67769.0
2015-11-18 15:30:00,42.5,42.55,42.41,42.49,44087.0,42.5,42.55,42.41,42.49,44087.0
2015-11-18 15:40:00,42.51,42.53,42.33,42.4,70981.0,42.51,42.53,42.33,42.4,70981.0
2015-11-18 15:50:00,42.41,42.42,42.21,42.28,143684.0,42.41,42.42,42.21,42.28,143684.0
2015-11-19 09:30:00,42.11,42.11,41.63,41.63,12629.0,42.11,42.11,41.63,41.63,12629.0
2015-11-19 09:40:00,41.66,41.92,41.32,41.87,18208.0,41.66,41.92,41.32,41.87,18208.0
2015-11-19 09:50:00,41.8,41.88,41.37,41.56,11926.0,41.8,41.88,41.37,41.56,11926.0
2015-11-19 10:00:00,41.57,41.71,41.46,41.69,26980.0,41.57,41.71,41.46,41.69,26980.0
2015-11-19 10:10:00,41.65,41.92,41.65,41.68,12011.0,41.65,41.92,41.65,41.68,12011.0
2015-11-19 10:20:00,41.68,41.8,41.56,41.7,13041.0,41.68,41.8,41.56,41.7,13041.0
2015-11-19 10:30:00,41.69,41.91,41.57,41.77,21948.0,41.69,41.91,41.57,41.77,21948.0
2015-11-19 10:40:00,41.73,41.84,41.62,41.66,27120.0,41.73,41.84,41.62,41.66,27120.0
2015-11-19 10:50:00,41.66,41.71,41.48,41.68,36107.0,41.66,41.71,41.48,41.68,36107.0
2015-11-19 11:00:00,41.67,41.79,41.53,41.77,48182.0,41.67,41.79,41.53,41.77,48182.0
2015-11-19 11:10:00,41.77,41.81,41.53,41.55,24688.0,41.77,41.81,41.53,41.55,24688.0
2015-11-19 11:20:00,41.56,41.97,41.48,41.96,35211.0,41.56,41.97,41.48,41.96,35211.0
2015-11-19 11:30:00,41.91,41.96,41.54,41.54,19264.0,41.91,41.96,41.54,41.54,19264.0
2015-11-19 11:40:00,41.53,41.73,41.53,41.63,24503.0,41.53,41.73,41.53,41.63,24503.0
2015-11-19 11:50:00,41.6,41.84,41.42,41.79,19709.0,41.6,41.84,41.42,41.79,19709.0
2015-11-19 12:00:00,41.79,41.83,41.64,41.66,16293.0,41.79,41.83,41.64,41.66,16293.0
2015-11-19 12:10:00,41.65,41.68,41.45,41.45,53715.0,41.65,41.68,41.45,41.45,53715.0
2015-11-19 12:20:00,41.48,41.52,41.41,41.42,9779.0,41.48,41.52,41.41,41.42,9779.0
2015-11-19 12:30:00,41.41,41.53,41.39,41.51,9855.0,41.41,41.53,41.39,41.51,9855.0
2015-11-19 12:40:00,41.52,41.6,41.41,41.51,15708.0,41.52,41.6,41.41,41.51,15708.0
2015-11-19 12:50:00,41.53,41.62,41.49,41.59,12472.0,41.53,41.62,41.49,41.59,12472.0
2015-11-19 13:00:00,41.57,41.59,41.16,41.25,86243.0,41.57,41.59,41.16,41.25,86243.0
2015-11-19 13:10:00,41.24,41.36,41.21,41.28,16281.0,41.24,41.36,41.21,41.28,16281.0
2015-11-19 13:20:00,41.25,41.35,41.1,41.13,23347.0,41.25,41.35,41.1,41.13,23347.0
2015-11-19 13:30:00,41.11,41.16,41.01,41.03,38131.0,41.11,41.16,41.01,41.03,38131.0
2015-11-19 13:40:00,41.05,41.16,41.01,41.16,20545.0,41.05,41.16,41.01,41.16,20545.0
2015-11-19 13:50:00,41.13,41.19,40.91,40.92,49000.0,41.13,41.19,40.91,40.92,49000.0
2015-11-19 14:00:00,40.93,41.14,40.8,41.05,30805.0,40.93,41.14,40.8,41.05,30805.0
2015-11-19 14:10:00,41.01,41.18,41.01,41.16,24078.0,41.01,41.18,41.01,41.16,24078.0
2015-11-19 14:20:00,41.14,41.14,40.99,41.01,21070.0,41.14,41.14,40.99,41.01,21070.0
2015-11-19 14:30:00,41.0,41.06,40.94,41.04,19099.0,41.0,41.06,40.94,41.04,19099.0
2015-11-19 14:40:00,41.04,41.05,40.8,40.84,23879.0,41.04,41.05,40.8,40.84,23879.0
2015-11-19 14:50:00,40.87,41.02,40.86,40.86,25645.0,40.87,41.02,40.86,40.86,25645.0
2015-11-19 15:00:00,40.89,40.92,40.71,40.71,36565.0,40.89,40.92,40.71,40.71,36565.0
2015-11-19 15:10:00,40.71,40.77,40.58,40.72,51826.0,40.71,40.77,40.58,40.72,51826.0
2015-11-19 15:20:00,40.72,41.02,40.71,40.98,41174.0,40.72,41.02,40.71,40.98,41174.0
2015-11-19 15:30:00,40.99,40.99,40.61,40.66,83414.0,40.99,40.99,40.61,40.66,83414.0
2015-11-19 15:40:00,40.66,40.79,40.66,40.69,100734.0,40.66,40.79,40.66,40.69,100734.0
2015-11-19 15:50:00,40.69,40.8,40.66,40.68,184390.0,40.69,40.8,40.66,40.68,184390.0
2015-11-20 09:30:00,41.7,43.26,41.7,43.02,288031.0,41.7,43.26,41.7,43.02,288031.0
2015-11-20 09:40:00,43.02,43.07,42.59,43.06,226328.0,43.02,43.07,42.59,43.06,226328.0
2015-11-20 09:50:00,43.06,43.84,43.04,43.36,122297.0,43.06,43.84,43.04,43.36,122297.0
2015-11-20 10:00:00,43.39,43.49,43.03,43.43,106594.0,43.39,43.49,43.03,43.43,106594.0
2015-11-20 10:10:00,43.45,43.7,43.41,43.69,89538.0,43.45,43.7,43.41,43.69,89538.0
2015-11-20 10:20:00,43.69,44.14,43.69,43.85,82447.0,43.69,44.14,43.69,43.85,82447.0
2015-11-20 10:30:00,43.84,43.85,43.34,43.4,38328.0,43.84,43.85,43.34,43.4,38328.0
2015-11-20 10:40:00,43.39,43.73,43.16,43.52,57814.0,43.39,43.73,43.16,43.52,57814.0
2015-11-20 10:50:00,43.56,43.76,43.38,43.38,27849.0,43.56,43.76,43.38,43.38,27849.0
2015-11-20 11:00:00,43.4,43.83,43.27,43.83,30255.0,43.4,43.83,43.27,43.83,30255.0
2015-11-20 11:10:00,43.78,44.08,43.66,44.08,28902.0,43.78,44.08,43.66,44.08,28902.0
2015-11-20 11:20:00,44.04,44.17,43.87,43.98,56693.0,44.04,44.17,43.87,43.98,56693.0
2015-11-20 11:30:00,43.97,44.13,43.97,44.01,39681.0,43.97,44.13,43.97,44.01,39681.0
2015-11-20 11:40:00,44.03,44.19,43.97,44.08,32640.0,44.03,44.19,43.97,44.08,32640.0
2015-11-20 11:50:00,44.11,44.43,44.06,44.35,38027.0,44.11,44.43,44.06,44.35,38027.0
2015-11-20 12:00:00,44.34,44.35,44.13,44.23,26747.0,44.34,44.35,44.13,44.23,26747.0
2015-11-20 12:10:00,44.21,44.62,44.18,44.61,51738.0,44.21,44.62,44.18,44.61,51738.0
2015-11-20 12:20:00,44.67,44.79,44.4,44.78,37329.0,44.67,44.79,44.4,44.78,37329.0
2015-11-20 12:30:00,44.78,45.07,44.71,44.91,116211.0,44.78,45.07,44.71,44.91,116211.0
2015-11-20 12:40:00,44.92,45.01,44.45,44.46,97244.0,44.92,45.01,44.45,44.46,97244.0
2015-11-20 12:50:00,44.47,44.75,44.44,44.66,26843.0,44.47,44.75,44.44,44.66,26843.0
2015-11-20 13:00:00,44.68,44.69,44.43,44.48,34303.0,44.68,44.69,44.43,44.48,34303.0
2015-11-20 13:10:00,44.48,44.49,44.12,44.32,34761.0,44.48,44.49,44.12,44.32,34761.0
2015-11-20 13:20:00,44.28,44.57,44.19,44.4,122083.0,44.28,44.57,44.19,44.4,122083.0
2015-11-20 13:30:00,44.37,44.5,44.25,44.41,31117.0,44.37,44.5,44.25,44.41,31117.0
2015-11-20 13:40:00,44.45,44.66,44.33,44.62,39864.0,44.45,44.66,44.33,44.62,39864.0
2015-11-20 13:50:00,44.62,44.63,44.4,44.42,36739.0,44.62,44.63,44.4,44.42,36739.0
2015-11-20 14:00:00,44.42,44.67,44.37,44.65,30842.0,44.42,44.67,44.37,44.65,30842.0
2015-11-20 14:10:00,44.65,44.75,44.52,44.72,30416.0,44.65,44.75,44.52,44.72,30416.0
2015-11-20 14:20:00,44.73,44.76,44.63,44.73,26731.0,44.73,44.76,44.63,44.73,26731.0
2015-11-20 14:30:00,44.69,44.83,44.64,44.64,40199.0,44.69,44.83,44.64,44.64,40199.0
2015-11-20 14:40:00,44.64,44.64,44.41,44.52,46197.0,44.64,44.64,44.41,44.52,46197.0
2015-11-20 14:50:00,44.51,44.56,44.19,44.21,104556.0,44.51,44.56,44.19,44.21,104556.0
2015-11-20 15:00:00,44.2,44.3,44.01,44.06,32863.0,44.2,44.3,44.01,44.06,32863.0
2015-11-20 15:10:00,44.03,44.05,43.75,43.76,36241.0,44.03,44.05,43.75,43.76,36241.0
2015-11-20 15:20:00,43.77,43.89,43.75,43.79,34985.0,43.77,43.89,43.75,43.79,34985.0
2015-11-20 15:30:00,43.79,43.94,43.75,43.92,48419.0,43.79,43.94,43.75,43.92,48419.0
2015-11-20 15:40:00,43.92,44.13,43.86,44.05,119646.0,43.92,44.13,43.86,44.05,119646.0
2015-11-20 15:50:00,44.04,44.4,44.04,44.3,383359.0,44.04,44.4,44.04,44.3,383359.0
2015-11-23 09:30:00,44.26,45.37,43.51,43.73,89339.0,44.26,45.37,43.51,43.73,89339.0
2015-11-23 09:40:00,43.78,43.8,42.79,43.07,84348.0,43.78,43.8,42.79,43.07,84348.0
2015-11-23 09:50:00,43.11,43.47,43.01,43.3,36228.0,43.11,43.47,43.01,43.3,36228.0
2015-11-23 10:00:00,43.33,43.81,43.29,43.81,42481.0,43.33,43.81,43.29,43.81,42481.0
2015-11-23 10:10:00,43.85,43.98,43.61,43.97,55710.0,43.85,43.98,43.61,43.97,55710.0
2015-11-23 10:20:00,43.98,44.41,43.88,43.98,45498.0,43.98,44.41,43.88,43.98,45498.0
2015-11-23 10:30:00,43.99,44.83,43.98,44.71,156684.0,43.99,44.83,43.98,44.71,156684.0
2015-11-23 10:40:00,44.74,44.83,44.05,44.45,115472.0,44.74,44.83,44.05,44.45,115472.0
2015-11-23 10:50:00,44.43,44.79,44.41,44.76,86915.0,44.43,44.79,44.41,44.76,86915.0
2015-11-23 11:00:00,44.72,44.75,44.39,44.41,69395.0,44.72,44.75,44.39,44.41,69395.0
2015-11-23 11:10:00,44.39,44.68,44.39,44.58,26887.0,44.39,44.68,44.39,44.58,26887.0
2015-11-23 11:20:00,44.52,44.63,44.18,44.22,127172.0,44.52,44.63,44.18,44.22,127172.0
2015-11-23 11:30:00,44.25,44.28,44.0,44.12,28737.0,44.25,44.28,44.0,44.12,28737.0
2015-11-23 11:40:00,44.12,44.41,44.11,44.41,35890.0,44.12,44.41,44.11,44.41,35890.0
2015-11-23 11:50:00,44.4,44.73,44.29,44.73,30954.0,44.4,44.73,44.29,44.73,30954.0
2015-11-23 12:00:00,44.73,44.86,44.44,44.84,125514.0,44.73,44.86,44.44,44.84,125514.0
2015-11-23 12:10:00,44.85,44.91,44.79,44.87,71976.0,44.85,44.91,44.79,44.87,71976.0
2015-11-23 12:20:00,44.89,45.09,44.86,45.06,56697.0,44.89,45.09,44.86,45.06,56697.0
2015-11-23 12:30:00,45.04,45.07,44.73,44.76,28535.0,45.04,45.07,44.73,44.76,28535.0
2015-11-23 12:40:00,44.78,44.81,44.56,44.76,35288.0,44.78,44.81,44.56,44.76,35288.0
2015-11-23 12:50:00,44.76,44.9,44.67,44.74,25740.0,44.76,44.9,44.67,44.74,25740.0
2015-11-23 13:00:00,44.73,44.85,44.59,44.79,23611.0,44.73,44.85,44.59,44.79,23611.0
2015-11-23 13:10:00,44.78,45.0,44.73,45.0,23782.0,44.78,45.0,44.73,45.0,23782.0
2015-11-23 13:20:00,44.97,45.07,44.76,44.79,21844.0,44.97,45.07,44.76,44.79,21844.0
2015-11-23 13:30:00,44.77,45.02,44.68,44.92,21688.0,44.77,45.02,44.68,44.92,21688.0
2015-11-23 13:40:00,44.9,44.93,44.28,44.5,70652.0,44.9,44.93,44.28,44.5,70652.0
2015-11-23 13:50:00,44.49,44.59,44.32,44.33,38670.0,44.49,44.59,44.32,44.33,38670.0
2015-11-23 14:00:00,44.33,44.51,44.25,44.3,74985.0,44.33,44.51,44.25,44.3,74985.0
2015-11-23 14:10:00,44.3,44.39,44.2,44.39,39146.0,44.3,44.39,44.2,44.39,39146.0
2015-11-23 14:20:00,44.4,44.55,44.3,44.37,41471.0,44.4,44.55,44.3,44.37,41471.0
2015-11-23 14:30:00,44.37,44.55,44.2,44.43,34415.0,44.37,44.55,44.2,44.43,34415.0
2015-11-23 14:40:00,44.42,44.44,44.29,44.39,23549.0,44.42,44.44,44.29,44.39,23549.0
2015-11-23 14:50:00,44.39,44.55,44.21,44.27,26133.0,44.39,44.55,44.21,44.27,26133.0
2015-11-23 15:00:00,44.24,44.29,44.08,44.2,48122.0,44.24,44.29,44.08,44.2,48122.0
2015-11-23 15:10:00,44.21,44.21,43.94,44.01,61628.0,44.21,44.21,43.94,44.01,61628.0
2015-11-23 15:20:00,44.02,44.29,43.97,44.03,49908.0,44.02,44.29,43.97,44.03,49908.0
2015-11-23 15:30:00,44.02,44.23,44.02,44.08,62606.0,44.02,44.23,44.02,44.08,62606.0
2015-11-23 15:40:00,44.08,44.17,43.86,44.0,124619.0,44.08,44.17,43.86,44.0,124619.0
2015-11-23 15:50:00,44.0,44.26,43.91,44.25,385826.0,44.0,44.26,43.91,44.25,385826.0
2015-11-24 09:30:00,45.15,48.46,45.11,47.09,530636.0,45.15,48.46,45.11,47.09,530636.0
2015-11-24 09:40:00,47.1,47.33,46.28,46.6,216496.0,47.1,47.33,46.28,46.6,216496.0
2015-11-24 09:50:00,46.53,48.05,46.53,47.84,262457.0,46.53,48.05,46.53,47.84,262457.0
2015-11-24 10:00:00,47.84,48.08,47.07,47.53,166075.0,47.84,48.08,47.07,47.53,166075.0
2015-11-24 10:10:00,47.53,47.83,47.21,47.31,66611.0,47.53,47.83,47.21,47.31,66611.0
2015-11-24 10:20:00,47.32,47.98,47.26,47.96,51725.0,47.32,47.98,47.26,47.96,51725.0
2015-11-24 10:30:00,47.94,48.0,47.34,47.58,74257.0,47.94,48.0,47.34,47.58,74257.0
2015-11-24 10:40:00,47.59,47.88,47.41,47.68,75499.0,47.59,47.88,47.41,47.68,75499.0
2015-11-24 10:50:00,47.65,47.83,47.52,47.67,39071.0,47.65,47.83,47.52,47.67,39071.0
2015-11-24 11:00:00,47.71,48.0,47.59,47.88,58721.0,47.71,48.0,47.59,47.88,58721.0
2015-11-24 11:10:00,47.88,47.88,47.39,47.58,97731.0,47.88,47.88,47.39,47.58,97731.0
2015-11-24 11:20:00,47.61,47.61,47.16,47.27,111712.0,47.61,47.61,47.16,47.27,111712.0
2015-11-24 11:30:00,47.27,47.71,47.05,47.45,100561.0,47.27,47.71,47.05,47.45,100561.0
2015-11-24 11:40:00,47.47,47.48,47.03,47.13,79273.0,47.47,47.48,47.03,47.13,79273.0
2015-11-24 11:50:00,47.11,47.59,47.03,47.34,44622.0,47.11,47.59,47.03,47.34,44622.0
2015-11-24 12:00:00,47.3,47.89,47.18,47.22,72882.0,47.3,47.89,47.18,47.22,72882.0
2015-11-24 12:10:00,47.23,47.28,46.93,46.93,50370.0,47.23,47.28,46.93,46.93,50370.0
2015-11-24 12:20:00,46.97,47.35,46.76,47.35,33383.0,46.97,47.35,46.76,47.35,33383.0
2015-11-24 12:30:00,47.35,47.75,47.22,47.6,75676.0,47.35,47.75,47.22,47.6,75676.0
2015-11-24 12:40:00,47.58,47.65,47.32,47.49,28986.0,47.58,47.65,47.32,47.49,28986.0
2015-11-24 12:50:00,47.53,47.73,47.5,47.6,25315.0,47.53,47.73,47.5,47.6,25315.0
2015-11-24 13:00:00,47.64,47.77,47.39,47.75,40226.0,47.64,47.77,47.39,47.75,40226.0
2015-11-24 13:10:00,47.74,47.79,47.39,47.63,134829.0,47.74,47.79,47.39,47.63,134829.0
2015-11-24 13:20:00,47.6,47.99,47.56,47.91,48816.0,47.6,47.99,47.56,47.91,48816.0
2015-11-24 13:30:00,47.94,48.0,47.81,47.99,72046.0,47.94,48.0,47.81,47.99,72046.0
2015-11-24 13:40:00,47.98,48.45,47.98,48.0,181398.0,47.98,48.45,47.98,48.0,181398.0
2015-11-24 13:50:00,47.99,48.04,47.74,47.85,73802.0,47.99,48.04,47.74,47.85,73802.0
2015-11-24 14:00:00,47.87,48.0,47.49,47.9,82625.0,47.87,48.0,47.49,47.9,82625.0
2015-11-24 14:10:00,47.91,48.41,47.91,48.29,63613.0,47.91,48.41,47.91,48.29,63613.0
2015-11-24 14:20:00,48.29,48.37,47.87,47.87,66491.0,48.29,48.37,47.87,47.87,66491.0
2015-11-24 14:30:00,47.89,48.03,47.68,47.99,71497.0,47.89,48.03,47.68,47.99,71497.0
2015-11-24 14:40:00,48.02,48.06,47.68,47.72,84240.0,48.02,48.06,47.68,47.72,84240.0
2015-11-24 14:50:00,47.73,48.05,47.73,47.98,63042.0,47.73,48.05,47.73,47.98,63042.0
2015-11-24 15:00:00,47.98,48.2,47.9,48.04,100022.0,47.98,48.2,47.9,48.04,100022.0
2015-11-24 15:10:00,48.01,48.17,47.99,48.13,61212.0,48.01,48.17,47.99,48.13,61212.0
2015-11-24 15:20:00,48.13,48.2,47.67,47.83,108256.0,48.13,48.2,47.67,47.83,108256.0
2015-11-24 15:30:00,47.84,47.98,47.61,47.64,162017.0,47.84,47.98,47.61,47.64,162017.0
2015-11-24 15:40:00,47.63,47.79,47.3,47.41,215156.0,47.63,47.79,47.3,47.41,215156.0
2015-11-24 15:50:00,47.4,47.62,47.35,47.41,233835.0,47.4,47.62,47.35,47.41,233835.0
2015-11-25 09:30:00,47.23,48.17,47.22,48.05,93490.0,47.23,48.17,47.22,48.05,93490.0
2015-11-25 09:40:00,47.94,48.95,47.81,48.84,52383.0,47.94,48.95,47.81,48.84,52383.0
2015-11-25 09:50:00,48.81,49.68,48.71,49.68,69460.0,48.81,49.68,48.71,49.68,69460.0
2015-11-25 10:00:00,49.58,50.31,49.12,49.56,106582.0,49.58,50.31,49.12,49.56,106582.0
2015-11-25 10:10:00,49.48,49.65,49.01,49.15,40449.0,49.48,49.65,49.01,49.15,40449.0
2015-11-25 10:20:00,49.2,49.52,48.97,49.16,48914.0,49.2,49.52,48.97,49.16,48914.0
2015-11-25 10:30:00,49.12,49.45,49.08,49.21,58484.0,49.12,49.45,49.08,49.21,58484.0
2015-11-25 10:40:00,49.19,49.37,49.11,49.17,24873.0,49.19,49.37,49.11,49.17,24873.0
2015-11-25 10:50:00,49.22,49.6,49.09,49.4,52813.0,49.22,49.6,49.09,49.4,52813.0
2015-11-25 11:00:00,49.38,49.55,49.22,49.31,23277.0,49.38,49.55,49.22,49.31,23277.0
2015-11-25 11:10:00,49.23,49.29,48.82,49.05,27239.0,49.23,49.29,48.82,49.05,27239.0
2015-11-25 11:20:00,49.0,49.27,48.78,48.79,26759.0,49.0,49.27,48.78,48.79,26759.0
2015-11-25 11:30:00,48.85,49.15,48.85,49.0,11160.0,48.85,49.15,48.85,49.0,11160.0
2015-11-25 11:40:00,49.0,49.22,48.99,49.05,61899.0,49.0,49.22,48.99,49.05,61899.0
2015-11-25 11:50:00,49.03,49.2,49.0,49.0,18833.0,49.03,49.2,49.0,49.0,18833.0
2015-11-25 12:00:00,49.0,49.19,48.99,49.1,36192.0,49.0,49.19,48.99,49.1,36192.0
2015-11-25 12:10:00,49.08,49.18,48.99,49.0,25665.0,49.08,49.18,48.99,49.0,25665.0
2015-11-25 12:20:00,49.0,49.02,48.7,48.81,23448.0,49.0,49.02,48.7,48.81,23448.0
2015-11-25 12:30:00,48.83,48.83,48.67,48.73,16122.0,48.83,48.83,48.67,48.73,16122.0
2015-11-25 12:40:00,48.72,48.82,48.67,48.82,13746.0,48.72,48.82,48.67,48.82,13746.0
2015-11-25 12:50:00,48.86,49.11,48.84,49.11,11730.0,48.86,49.11,48.84,49.11,11730.0
2015-11-25 13:00:00,49.14,49.15,48.82,48.84,19956.0,49.14,49.15,48.82,48.84,19956.0
2015-11-25 13:10:00,48.85,49.06,48.85,48.95,15794.0,48.85,49.06,48.85,48.95,15794.0
2015-11-25 13:20:00,48.95,49.05,48.88,49.02,13270.0,48.95,49.05,48.88,49.02,13270.0
2015-11-25 13:30:00,49.01,49.08,48.8,48.99,10950.0,49.01,49.08,48.8,48.99,10950.0
2015-11-25 13:40:00,48.95,49.27,48.93,49.27,11000.0,48.95,49.27,48.93,49.27,11000.0
2015-11-25 13:50:00,49.28,49.4,49.17,49.36,35362.0,49.28,49.4,49.17,49.36,35362.0
2015-11-25 14:00:00,49.33,49.42,49.13,49.4,42066.0,49.33,49.42,49.13,49.4,42066.0
2015-11-25 14:10:00,49.38,49.38,49.12,49.17,57329.0,49.38,49.38,49.12,49.17,57329.0
2015-11-25 14:20:00,49.17,49.21,48.97,49.02,22571.0,49.17,49.21,48.97,49.02,22571.0
2015-11-25 14:30:00,49.0,49.13,48.98,49.0,20465.0,49.0,49.13,48.98,49.0,20465.0
2015-11-25 14:40:00,49.02,49.07,48.8,48.92,24652.0,49.02,49.07,48.8,48.92,24652.0
2015-11-25 14:50:00,48.95,48.95,48.67,48.82,9322.0,48.95,48.95,48.67,48.82,9322.0
2015-11-25 15:00:00,48.82,48.88,48.6,48.6,17215.0,48.82,48.88,48.6,48.6,17215.0
2015-11-25 15:10:00,48.57,48.89,48.57,48.89,23137.0,48.57,48.89,48.57,48.89,23137.0
2015-11-25 15:20:00,48.89,48.97,48.78,48.89,27726.0,48.89,48.97,48.78,48.89,27726.0
2015-11-25 15:30:00,48.89,48.98,48.82,48.96,29546.0,48.89,48.98,48.82,48.96,29546.0
2015-11-25 15:40:00,48.96,49.19,48.9,49.16,81091.0,48.96,49.19,48.9,49.16,81091.0
2015-11-25 15:50:00,49.14,49.14,48.84,48.91,112829.0,49.14,49.14,48.84,48.91,112829.0
2015-11-27 09:30:00,48.99,49.03,48.55,48.74,35141.0,48.99,49.03,48.55,48.74,35141.0
2015-11-27 09:40:00,48.74,48.95,48.53,48.6,28951.0,48.74,48.95,48.53,48.6,28951.0
2015-11-27 09:50:00,48.61,48.96,48.51,48.87,22989.0,48.61,48.96,48.51,48.87,22989.0
2015-11-27 10:00:00,48.86,48.86,48.01,48.41,48193.0,48.86,48.86,48.01,48.41,48193.0
2015-11-27 10:10:00,48.44,48.86,48.4,48.85,23945.0,48.44,48.86,48.4,48.85,23945.0
2015-11-27 10:20:00,48.9,49.12,48.86,49.1,50161.0,48.9,49.12,48.86,49.1,50161.0
2015-11-27 10:30:00,49.1,49.25,48.95,49.07,22701.0,49.1,49.25,48.95,49.07,22701.0
2015-11-27 10:40:00,49.07,49.39,49.07,49.32,42789.0,49.07,49.39,49.07,49.32,42789.0
2015-11-27 10:50:00,49.3,49.39,49.25,49.36,30473.0,49.3,49.39,49.25,49.36,30473.0
2015-11-27 11:00:00,49.38,49.49,49.28,49.47,24000.0,49.38,49.49,49.28,49.47,24000.0
2015-11-27 11:10:00,49.46,49.56,49.38,49.5,27124.0,49.46,49.56,49.38,49.5,27124.0
2015-11-27 11:20:00,49.47,49.8,49.43,49.67,24850.0,49.47,49.8,49.43,49.67,24850.0
2015-11-27 11:30:00,49.69,49.92,49.62,49.73,31497.0,49.69,49.92,49.62,49.73,31497.0
2015-11-27 11:40:00,49.73,49.88,49.65,49.8,17302.0,49.73,49.88,49.65,49.8,17302.0
2015-11-27 11:50:00,49.81,49.87,49.69,49.76,19349.0,49.81,49.87,49.69,49.76,19349.0
2015-11-27 12:00:00,49.79,49.82,49.25,49.26,29890.0,49.79,49.82,49.25,49.26,29890.0
2015-11-27 12:10:00,49.23,49.32,49.01,49.32,43400.0,49.23,49.32,49.01,49.32,43400.0
2015-11-27 12:20:00,49.34,49.51,49.22,49.51,31328.0,49.34,49.51,49.22,49.51,31328.0
2015-11-27 12:30:00,49.53,49.64,49.43,49.58,35485.0,49.53,49.64,49.43,49.58,35485.0
2015-11-27 12:40:00,49.57,49.7,49.53,49.63,45749.0,49.57,49.7,49.53,49.63,45749.0
2015-11-27 12:50:00,49.61,49.67,49.42,49.43,52309.0,49.61,49.67,49.42,49.43,52309.0
2015-11-30 09:30:00,49.61,49.61,48.6,49.35,55281.0,49.61,49.61,48.6,49.35,55281.0
2015-11-30 09:40:00,49.46,49.46,49.0,49.25,81440.0,49.46,49.46,49.0,49.25,81440.0
2015-11-30 09:50:00,49.2,49.2,48.69,48.95,60257.0,49.2,49.2,48.69,48.95,60257.0
2015-11-30 10:00:00,48.87,49.01,48.75,48.96,51030.0,48.87,49.01,48.75,48.96,51030.0
2015-11-30 10:10:00,48.96,48.96,48.45,48.48,56687.0,48.96,48.96,48.45,48.48,56687.0
2015-11-30 10:20:00,48.5,48.83,48.4,48.77,62710.0,48.5,48.83,48.4,48.77,62710.0
2015-11-30 10:30:00,48.78,49.15,48.7,48.86,60422.0,48.78,49.15,48.7,48.86,60422.0
2015-11-30 10:40:00,48.89,48.98,48.7,48.77,60705.0,48.89,48.98,48.7,48.77,60705.0
2015-11-30 10:50:00,48.78,48.96,48.76,48.76,28735.0,48.78,48.96,48.76,48.76,28735.0
2015-11-30 11:00:00,48.7,48.92,48.7,48.89,32784.0,48.7,48.92,48.7,48.89,32784.0
2015-11-30 11:10:00,48.88,48.91,48.71,48.71,27527.0,48.88,48.91,48.71,48.71,27527.0
2015-11-30 11:20:00,48.71,48.78,48.67,48.68,76378.0,48.71,48.78,48.67,48.68,76378.0
2015-11-30 11:30:00,48.65,48.65,48.34,48.34,31004.0,48.65,48.65,48.34,48.34,31004.0
2015-11-30 11:40:00,48.34,48.35,48.19,48.2,66745.0,48.34,48.35,48.19,48.2,66745.0
2015-11-30 11:50:00,48.2,48.23,48.11,48.16,28972.0,48.2,48.23,48.11,48.16,28972.0
2015-11-30 12:00:00,48.16,48.31,48.1,48.28,54369.0,48.16,48.31,48.1,48.28,54369.0
2015-11-30 12:10:00,48.32,48.53,48.14,48.31,34232.0,48.32,48.53,48.14,48.31,34232.0
2015-11-30 12:20:00,48.36,48.38,48.18,48.18,41906.0,48.36,48.38,48.18,48.18,41906.0
2015-11-30 12:30:00,48.18,48.3,48.1,48.3,23084.0,48.18,48.3,48.1,48.3,23084.0
2015-11-30 12:40:00,48.26,48.26,48.12,48.22,15821.0,48.26,48.26,48.12,48.22,15821.0
2015-11-30 12:50:00,48.25,48.32,48.22,48.31,20251.0,48.25,48.32,48.22,48.31,20251.0
2015-11-30 13:00:00,48.29,48.34,48.16,48.21,31429.0,48.29,48.34,48.16,48.21,31429.0
2015-11-30 13:10:00,48.23,48.31,48.17,48.26,13402.0,48.23,48.31,48.17,48.26,13402.0
2015-11-30 13:20:00,48.25,48.25,48.13,48.25,28093.0,48.25,48.25,48.13,48.25,28093.0
2015-11-30 13:30:00,48.22,48.28,48.2,48.21,23365.0,48.22,48.28,48.2,48.21,23365.0
2015-11-30 13:40:00,48.23,48.31,48.19,48.28,22195.0,48.23,48.31,48.19,48.28,22195.0
2015-11-30 13:50:00,48.29,48.42,48.22,48.23,12889.0,48.29,48.42,48.22,48.23,12889.0
2015-11-30 14:00:00,48.23,48.25,48.12,48.17,50909.0,48.23,48.25,48.12,48.17,50909.0
2015-11-30 14:10:00,48.19,48.26,48.16,48.24,17570.0,48.19,48.26,48.16,48.24,17570.0
2015-11-30 14:20:00,48.25,48.26,48.23,48.25,21154.0,48.25,48.26,48.23,48.25,21154.0
2015-11-30 14:30:00,48.24,48.24,48.12,48.15,22332.0,48.24,48.24,48.12,48.15,22332.0
2015-11-30 14:40:00,48.14,48.25,48.05,48.05,38138.0,48.14,48.25,48.05,48.05,38138.0
2015-11-30 14:50:00,48.05,48.06,47.84,47.85,40410.0,48.05,48.06,47.84,47.85,40410.0
2015-11-30 15:00:00,47.84,47.98,47.84,47.87,51732.0,47.84,47.98,47.84,47.87,51732.0
2015-11-30 15:10:00,47.86,47.96,47.85,47.94,31501.0,47.86,47.96,47.85,47.94,31501.0
2015-11-30 15:20:00,47.94,48.04,47.94,48.04,38173.0,47.94,48.04,47.94,48.04,38173.0
2015-11-30 15:30:00,48.04,48.23,48.01,48.2,64694.0,48.04,48.23,48.01,48.2,64694.0
2015-11-30 15:40:00,48.2,48.23,48.11,48.2,80967.0,48.2,48.23,48.11,48.2,80967.0
2015-11-30 15:50:00,48.19,48.23,48.08,48.09,152484.0,48.19,48.23,48.08,48.09,152484.0
2015-12-01 09:30:00,48.33,48.78,48.11,48.68,33903.0,48.33,48.78,48.11,48.68,33903.0
2015-12-01 09:40:00,48.61,48.79,48.25,48.59,14759.0,48.61,48.79,48.25,48.59,14759.0
2015-12-01 09:50:00,48.66,48.89,48.52,48.69,19462.0,48.66,48.89,48.52,48.69,19462.0
2015-12-01 10:00:00,48.74,48.75,48.37,48.41,16800.0,48.74,48.75,48.37,48.41,16800.0
2015-12-01 10:10:00,48.33,48.43,47.87,48.15,27965.0,48.33,48.43,47.87,48.15,27965.0
2015-12-01 10:20:00,48.14,48.23,47.87,48.07,64171.0,48.14,48.23,47.87,48.07,64171.0
2015-12-01 10:30:00,48.07,48.11,47.87,47.96,48278.0,48.07,48.11,47.87,47.96,48278.0
2015-12-01 10:40:00,47.97,48.22,47.95,48.15,20074.0,47.97,48.22,47.95,48.15,20074.0
2015-12-01 10:50:00,48.1,48.19,47.88,48.19,17848.0,48.1,48.19,47.88,48.19,17848.0
2015-12-01 11:00:00,48.2,48.26,48.0,48.1,25268.0,48.2,48.26,48.0,48.1,25268.0
2015-12-01 11:10:00,48.1,48.2,48.0,48.07,30391.0,48.1,48.2,48.0,48.07,30391.0
2015-12-01 11:20:00,48.03,48.11,47.95,48.08,38329.0,48.03,48.11,47.95,48.08,38329.0
2015-12-01 11:30:00,48.06,48.1,47.8,47.86,28218.0,48.06,48.1,47.8,47.86,28218.0
2015-12-01 11:40:00,47.87,47.99,47.85,47.95,16877.0,47.87,47.99,47.85,47.95,16877.0
2015-12-01 11:50:00,47.96,48.01,47.74,47.96,47387.0,47.96,48.01,47.74,47.96,47387.0
2015-12-01 12:00:00,47.98,48.14,47.98,48.04,16937.0,47.98,48.14,47.98,48.04,16937.0
2015-12-01 12:10:00,48.05,48.08,47.92,47.99,12402.0,48.05,48.08,47.92,47.99,12402.0
2015-12-01 12:20:00,47.97,47.97,47.85,47.86,15790.0,47.97,47.97,47.85,47.86,15790.0
2015-12-01 12:30:00,47.88,48.01,47.87,47.98,17975.0,47.88,48.01,47.87,47.98,17975.0
2015-12-01 12:40:00,48.0,48.06,47.96,48.0,15244.0,48.0,48.06,47.96,48.0,15244.0
2015-12-01 12:50:00,47.98,48.16,47.97,48.02,14402.0,47.98,48.16,47.97,48.02,14402.0
2015-12-01 13:00:00,47.99,48.31,47.99,48.31,20627.0,47.99,48.31,47.99,48.31,20627.0
2015-12-01 13:10:00,48.32,48.38,48.2,48.34,21176.0,48.32,48.38,48.2,48.34,21176.0
2015-12-01 13:20:00,48.33,48.33,48.15,48.24,16806.0,48.33,48.33,48.15,48.24,16806.0
2015-12-01 13:30:00,48.26,48.3,48.16,48.25,11505.0,48.26,48.3,48.16,48.25,11505.0
2015-12-01 13:40:00,48.27,48.42,48.22,48.22,11850.0,48.27,48.42,48.22,48.22,11850.0
2015-12-01 13:50:00,48.24,48.31,48.17,48.27,15327.0,48.24,48.31,48.17,48.27,15327.0
2015-12-01 14:00:00,48.27,48.36,48.19,48.22,15816.0,48.27,48.36,48.19,48.22,15816.0
2015-12-01 14:10:00,48.23,48.28,48.1,48.23,24572.0,48.23,48.28,48.1,48.23,24572.0
2015-12-01 14:20:00,48.23,48.35,48.22,48.27,23954.0,48.23,48.35,48.22,48.27,23954.0
2015-12-01 14:30:00,48.27,48.33,48.15,48.18,28887.0,48.27,48.33,48.15,48.18,28887.0
2015-12-01 14:40:00,48.2,48.29,48.06,48.28,28601.0,48.2,48.29,48.06,48.28,28601.0
2015-12-01 14:50:00,48.3,48.35,48.25,48.27,28981.0,48.3,48.35,48.25,48.27,28981.0
2015-12-01 15:00:00,48.25,48.38,48.25,48.37,29484.0,48.25,48.38,48.25,48.37,29484.0
2015-12-01 15:10:00,48.38,48.39,48.3,48.34,23583.0,48.38,48.39,48.3,48.34,23583.0
2015-12-01 15:20:00,48.32,48.4,48.28,48.37,37263.0,48.32,48.4,48.28,48.37,37263.0
2015-12-01 15:30:00,48.38,48.45,48.33,48.36,29097.0,48.38,48.45,48.33,48.36,29097.0
2015-12-01 15:40:00,48.36,48.4,48.24,48.25,72572.0,48.36,48.4,48.24,48.25,72572.0
2015-12-01 15:50:00,48.26,48.27,48.07,48.1,177054.0,48.26,48.27,48.07,48.1,177054.0
2015-12-02 09:30:00,48.39,48.68,48.13,48.66,22156.0,48.39,48.68,48.13,48.66,22156.0
2015-12-02 09:40:00,48.61,48.9,48.56,48.63,12605.0,48.61,48.9,48.56,48.63,12605.0
2015-12-02 09:50:00,48.74,48.93,48.6,48.89,36851.0,48.74,48.93,48.6,48.89,36851.0
2015-12-02 10:00:00,48.84,49.0,48.66,48.66,49279.0,48.84,49.0,48.66,48.66,49279.0
2015-12-02 10:10:00,48.7,48.79,48.6,48.6,79066.0,48.7,48.79,48.6,48.6,79066.0
2015-12-02 10:20:00,48.65,48.65,48.0,48.14,84431.0,48.65,48.65,48.0,48.14,84431.0
2015-12-02 10:30:00,48.18,48.74,48.14,48.74,29589.0,48.18,48.74,48.14,48.74,29589.0
2015-12-02 10:40:00,48.74,48.74,48.37,48.37,35937.0,48.74,48.74,48.37,48.37,35937.0
2015-12-02 10:50:00,48.37,48.5,48.36,48.45,16912.0,48.37,48.5,48.36,48.45,16912.0
2015-12-02 11:00:00,48.47,48.49,48.19,48.38,31084.0,48.47,48.49,48.19,48.38,31084.0
2015-12-02 11:10:00,48.38,48.41,48.26,48.27,18309.0,48.38,48.41,48.26,48.27,18309.0
2015-12-02 11:20:00,48.28,48.31,48.09,48.16,31662.0,48.28,48.31,48.09,48.16,31662.0
2015-12-02 11:30:00,48.14,48.32,48.14,48.18,19704.0,48.14,48.32,48.14,48.18,19704.0
2015-12-02 11:40:00,48.16,48.16,48.06,48.14,12708.0,48.16,48.16,48.06,48.14,12708.0
2015-12-02 11:50:00,48.17,48.2,48.05,48.06,18675.0,48.17,48.2,48.05,48.06,18675.0
2015-12-02 12:00:00,48.06,48.15,48.05,48.08,19259.0,48.06,48.15,48.05,48.08,19259.0
2015-12-02 12:10:00,48.09,48.09,47.95,47.96,11469.0,48.09,48.09,47.95,47.96,11469.0
2015-12-02 12:20:00,47.96,48.04,47.9,48.0,45357.0,47.96,48.04,47.9,48.0,45357.0
2015-12-02 12:30:00,48.0,48.15,47.93,48.14,61823.0,48.0,48.15,47.93,48.14,61823.0
2015-12-02 12:40:00,48.14,48.14,48.04,48.07,24222.0,48.14,48.14,48.04,48.07,24222.0
2015-12-02 12:50:00,48.08,48.18,48.08,48.11,27194.0,48.08,48.18,48.08,48.11,27194.0
2015-12-02 13:00:00,48.09,48.18,48.04,48.18,21062.0,48.09,48.18,48.04,48.18,21062.0
2015-12-02 13:10:00,48.18,48.3,48.08,48.14,22470.0,48.18,48.3,48.08,48.14,22470.0
2015-12-02 13:20:00,48.13,48.15,48.03,48.06,32545.0,48.13,48.15,48.03,48.06,32545.0
2015-12-02 13:30:00,48.07,48.12,48.0,48.1,29825.0,48.07,48.12,48.0,48.1,29825.0
2015-12-02 13:40:00,48.09,48.13,48.03,48.1,13672.0,48.09,48.13,48.03,48.1,13672.0
2015-12-02 13:50:00,48.09,48.1,47.94,48.02,19550.0,48.09,48.1,47.94,48.02,19550.0
2015-12-02 14:00:00,48.02,48.04,47.9,48.03,37375.0,48.02,48.04,47.9,48.03,37375.0
2015-12-02 14:10:00,48.0,48.01,47.95,47.96,41024.0,48.0,48.01,47.95,47.96,41024.0
2015-12-02 14:20:00,47.96,48.01,47.92,48.0,22632.0,47.96,48.01,47.92,48.0,22632.0
2015-12-02 14:30:00,47.99,47.99,47.75,47.76,55730.0,47.99,47.99,47.75,47.76,55730.0
2015-12-02 14:40:00,47.73,47.74,47.47,47.5,54510.0,47.73,47.74,47.47,47.5,54510.0
2015-12-02 14:50:00,47.5,47.56,47.36,47.45,58986.0,47.5,47.56,47.36,47.45,58986.0
2015-12-02 15:00:00,47.43,47.84,47.42,47.84,70511.0,47.43,47.84,47.42,47.84,70511.0
2015-12-02 15:10:00,47.82,47.86,47.73,47.82,61955.0,47.82,47.86,47.73,47.82,61955.0
2015-12-02 15:20:00,47.83,47.84,47.63,47.64,54024.0,47.83,47.84,47.63,47.64,54024.0
2015-12-02 15:30:00,47.65,47.71,47.63,47.65,74634.0,47.65,47.71,47.63,47.65,74634.0
2015-12-02 15:40:00,47.65,47.81,47.52,47.54,92442.0,47.65,47.81,47.52,47.54,92442.0
2015-12-02 15:50:00,47.54,47.61,47.42,47.53,215442.0,47.54,47.61,47.42,47.53,215442.0
2015-12-03 09:30:00,47.48,47.72,47.08,47.09,30138.0,47.48,47.72,47.08,47.09,30138.0
2015-12-03 09:40:00,47.08,47.34,46.24,46.58,77457.0,47.08,47.34,46.24,46.58,77457.0
2015-12-03 09:50:00,46.71,47.12,46.71,46.81,42520.0,46.71,47.12,46.71,46.81,42520.0
2015-12-03 10:00:00,46.79,46.99,46.57,46.88,95665.0,46.79,46.99,46.57,46.88,95665.0
2015-12-03 10:10:00,46.87,47.11,46.76,47.03,64375.0,46.87,47.11,46.76,47.03,64375.0
2015-12-03 10:20:00,47.0,47.02,46.4,46.4,55802.0,47.0,47.02,46.4,46.4,55802.0
2015-12-03 10:30:00,46.41,46.55,46.31,46.39,54377.0,46.41,46.55,46.31,46.39,54377.0
2015-12-03 10:40:00,46.4,46.63,46.4,46.58,45520.0,46.4,46.63,46.4,46.58,45520.0
2015-12-03 10:50:00,46.6,46.73,46.55,46.64,26483.0,46.6,46.73,46.55,46.64,26483.0
2015-12-03 11:00:00,46.63,46.69,46.5,46.61,89459.0,46.63,46.69,46.5,46.61,89459.0
2015-12-03 11:10:00,46.6,46.76,46.54,46.74,46722.0,46.6,46.76,46.54,46.74,46722.0
2015-12-03 11:20:00,46.79,47.06,46.78,47.04,19391.0,46.79,47.06,46.78,47.04,19391.0
2015-12-03 11:30:00,47.02,47.03,46.88,46.94,23095.0,47.02,47.03,46.88,46.94,23095.0
2015-12-03 11:40:00,46.91,47.06,46.87,46.91,14072.0,46.91,47.06,46.87,46.91,14072.0
2015-12-03 11:50:00,46.86,47.18,46.86,47.15,13100.0,46.86,47.18,46.86,47.15,13100.0
2015-12-03 12:00:00,47.16,47.37,47.16,47.23,16605.0,47.16,47.37,47.16,47.23,16605.0
2015-12-03 12:10:00,47.2,47.3,47.16,47.21,11695.0,47.2,47.3,47.16,47.21,11695.0
2015-12-03 12:20:00,47.21,47.25,47.0,47.09,11620.0,47.21,47.25,47.0,47.09,11620.0
2015-12-03 12:30:00,47.09,47.12,46.66,46.8,41336.0,47.09,47.12,46.66,46.8,41336.0
2015-12-03 12:40:00,46.79,46.89,46.74,46.75,20168.0,46.79,46.89,46.74,46.75,20168.0
2015-12-03 12:50:00,46.77,46.79,46.57,46.6,21214.0,46.77,46.79,46.57,46.6,21214.0
2015-12-03 13:00:00,46.6,46.68,46.48,46.55,13304.0,46.6,46.68,46.48,46.55,13304.0
2015-12-03 13:10:00,46.53,46.72,46.48,46.69,12513.0,46.53,46.72,46.48,46.69,12513.0
2015-12-03 13:20:00,46.69,46.79,46.57,46.63,10590.0,46.69,46.79,46.57,46.63,10590.0
2015-12-03 13:30:00,46.64,46.66,46.3,46.41,22400.0,46.64,46.66,46.3,46.41,22400.0
2015-12-03 13:40:00,46.41,46.46,46.32,46.35,18516.0,46.41,46.46,46.32,46.35,18516.0
2015-12-03 13:50:00,46.34,46.41,46.24,46.41,41268.0,46.34,46.41,46.24,46.41,41268.0
2015-12-03 14:00:00,46.36,46.41,46.25,46.37,36931.0,46.36,46.41,46.25,46.37,36931.0
2015-12-03 14:10:00,46.36,46.5,46.31,46.36,44155.0,46.36,46.5,46.31,46.36,44155.0
2015-12-03 14:20:00,46.33,46.37,46.13,46.19,20285.0,46.33,46.37,46.13,46.19,20285.0
2015-12-03 14:30:00,46.2,46.28,46.14,46.23,23853.0,46.2,46.28,46.14,46.23,23853.0
2015-12-03 14:40:00,46.18,46.2,46.03,46.07,35208.0,46.18,46.2,46.03,46.07,35208.0
2015-12-03 14:50:00,46.11,46.22,46.01,46.22,65766.0,46.11,46.22,46.01,46.22,65766.0
2015-12-03 15:00:00,46.23,46.51,46.17,46.33,22147.0,46.23,46.51,46.17,46.33,22147.0
2015-12-03 15:10:00,46.32,46.37,46.25,46.26,40310.0,46.32,46.37,46.25,46.26,40310.0
2015-12-03 15:20:00,46.27,46.36,46.18,46.25,36280.0,46.27,46.36,46.18,46.25,36280.0
2015-12-03 15:30:00,46.27,48.37,46.08,47.03,235863.0,46.27,48.37,46.08,47.03,235863.0
2015-12-03 15:40:00,47.05,47.16,46.72,46.8,92426.0,47.05,47.16,46.72,46.8,92426.0
2015-12-03 15:50:00,46.79,47.02,46.65,46.68,248922.0,46.79,47.02,46.65,46.68,248922.0
2015-12-04 09:30:00,46.98,47.08,46.57,47.04,12676.0,46.98,47.08,46.57,47.04,12676.0
2015-12-04 09:40:00,47.33,47.67,47.15,47.5,7325.0,47.33,47.67,47.15,47.5,7325.0
2015-12-04 09:50:00,47.42,47.47,47.01,47.05,6200.0,47.42,47.47,47.01,47.05,6200.0
2015-12-04 10:00:00,47.03,47.16,46.27,46.37,29970.0,47.03,47.16,46.27,46.37,29970.0
2015-12-04 10:10:00,46.45,46.88,46.4,46.69,8331.0,46.45,46.88,46.4,46.69,8331.0
2015-12-04 10:20:00,46.83,47.19,46.73,47.1,14340.0,46.83,47.19,46.73,47.1,14340.0
2015-12-04 10:30:00,47.13,47.4,47.07,47.37,31229.0,47.13,47.4,47.07,47.37,31229.0
2015-12-04 10:40:00,47.32,47.32,46.71,46.86,29677.0,47.32,47.32,46.71,46.86,29677.0
2015-12-04 10:50:00,46.79,47.0,46.68,46.99,20825.0,46.79,47.0,46.68,46.99,20825.0
2015-12-04 11:00:00,47.0,47.43,46.99,47.3,31030.0,47.0,47.43,46.99,47.3,31030.0
2015-12-04 11:10:00,47.27,47.42,47.22,47.42,10710.0,47.27,47.42,47.22,47.42,10710.0
2015-12-04 11:20:00,47.38,47.53,47.31,47.33,5176.0,47.38,47.53,47.31,47.33,5176.0
2015-12-04 11:30:00,47.3,47.4,47.21,47.24,5105.0,47.3,47.4,47.21,47.24,5105.0
2015-12-04 11:40:00,47.24,47.28,46.88,46.96,16647.0,47.24,47.28,46.88,46.96,16647.0
2015-12-04 11:50:00,46.98,47.01,46.76,46.85,10725.0,46.98,47.01,46.76,46.85,10725.0
2015-12-04 12:00:00,46.84,46.96,46.76,46.8,12776.0,46.84,46.96,46.76,46.8,12776.0
2015-12-04 12:10:00,46.83,46.96,46.64,46.67,7307.0,46.83,46.96,46.64,46.67,7307.0
2015-12-04 12:20:00,46.7,47.0,46.7,46.89,12675.0,46.7,47.0,46.7,46.89,12675.0
2015-12-04 12:30:00,46.9,46.95,46.71,46.89,8599.0,46.9,46.95,46.71,46.89,8599.0
2015-12-04 12:40:00,46.94,47.01,46.77,46.96,17352.0,46.94,47.01,46.77,46.96,17352.0
2015-12-04 12:50:00,47.0,47.17,46.91,47.01,12800.0,47.0,47.17,46.91,47.01,12800.0
2015-12-04 13:00:00,46.97,47.08,46.9,47.0,17891.0,46.97,47.08,46.9,47.0,17891.0
2015-12-04 13:10:00,47.01,47.15,46.92,46.93,14638.0,47.01,47.15,46.92,46.93,14638.0
2015-12-04 13:20:00,46.94,47.06,46.88,46.94,11201.0,46.94,47.06,46.88,46.94,11201.0
2015-12-04 13:30:00,46.95,46.99,46.68,46.72,28863.0,46.95,46.99,46.68,46.72,28863.0
2015-12-04 13:40:00,46.75,46.75,46.51,46.63,26160.0,46.75,46.75,46.51,46.63,26160.0
2015-12-04 13:50:00,46.62,46.69,46.57,46.63,18673.0,46.62,46.69,46.57,46.63,18673.0
2015-12-04 14:00:00,46.65,46.77,46.59,46.68,29139.0,46.65,46.77,46.59,46.68,29139.0
2015-12-04 14:10:00,46.72,46.77,46.61,46.62,21097.0,46.72,46.77,46.61,46.62,21097.0
2015-12-04 14:20:00,46.62,46.7,46.54,46.61,19470.0,46.62,46.7,46.54,46.61,19470.0
2015-12-04 14:30:00,46.63,46.65,46.45,46.47,16083.0,46.63,46.65,46.45,46.47,16083.0
2015-12-04 14:40:00,46.44,46.66,46.43,46.64,22398.0,46.44,46.66,46.43,46.64,22398.0
2015-12-04 14:50:00,46.67,46.69,46.55,46.69,24632.0,46.67,46.69,46.55,46.69,24632.0
2015-12-04 15:00:00,46.69,46.75,46.58,46.75,20386.0,46.69,46.75,46.58,46.75,20386.0
2015-12-04 15:10:00,46.77,46.81,46.64,46.64,20316.0,46.77,46.81,46.64,46.64,20316.0
2015-12-04 15:20:00,46.63,46.77,46.58,46.77,22145.0,46.63,46.77,46.58,46.77,22145.0
2015-12-04 15:30:00,46.8,46.8,46.6,46.64,25342.0,46.8,46.8,46.6,46.64,25342.0
2015-12-04 15:40:00,46.62,46.79,46.62,46.72,48586.0,46.62,46.79,46.62,46.72,48586.0
2015-12-04 15:50:00,46.71,46.82,46.61,46.81,119830.0,46.71,46.82,46.61,46.81,119830.0
2015-12-07 09:30:00,46.64,46.71,45.9,46.0,26522.0,46.64,46.71,45.9,46.0,26522.0
2015-12-07 09:40:00,46.05,46.19,45.78,45.81,28464.0,46.05,46.19,45.78,45.81,28464.0
2015-12-07 09:50:00,45.82,45.98,45.59,45.83,19764.0,45.82,45.98,45.59,45.83,19764.0
2015-12-07 10:00:00,45.84,45.84,45.42,45.56,28246.0,45.84,45.84,45.42,45.56,28246.0
2015-12-07 10:10:00,45.56,45.68,45.44,45.54,38058.0,45.56,45.68,45.44,45.54,38058.0
2015-12-07 10:20:00,45.52,45.54,45.21,45.31,36657.0,45.52,45.54,45.21,45.31,36657.0
2015-12-07 10:30:00,45.34,45.47,45.27,45.45,56546.0,45.34,45.47,45.27,45.45,56546.0
2015-12-07 10:40:00,45.42,45.55,45.17,45.2,38635.0,45.42,45.55,45.17,45.2,38635.0
2015-12-07 10:50:00,45.22,45.37,45.17,45.25,19349.0,45.22,45.37,45.17,45.25,19349.0
2015-12-07 11:00:00,45.3,45.51,45.17,45.51,28181.0,45.3,45.51,45.17,45.51,28181.0
2015-12-07 11:10:00,45.49,45.56,45.39,45.46,35663.0,45.49,45.56,45.39,45.46,35663.0
2015-12-07 11:20:00,45.46,45.48,45.13,45.16,32896.0,45.46,45.48,45.13,45.16,32896.0
2015-12-07 11:30:00,45.2,45.53,45.18,45.52,17790.0,45.2,45.53,45.18,45.52,17790.0
2015-12-07 11:40:00,45.52,45.61,45.42,45.51,30642.0,45.52,45.61,45.42,45.51,30642.0
2015-12-07 11:50:00,45.5,45.86,45.5,45.77,37558.0,45.5,45.86,45.5,45.77,37558.0
2015-12-07 12:00:00,45.79,45.86,45.74,45.82,21408.0,45.79,45.86,45.74,45.82,21408.0
2015-12-07 12:10:00,45.81,46.07,45.77,46.03,14419.0,45.81,46.07,45.77,46.03,14419.0
2015-12-07 12:20:00,46.03,46.06,45.84,45.84,27028.0,46.03,46.06,45.84,45.84,27028.0
2015-12-07 12:30:00,45.87,45.92,45.82,45.88,9525.0,45.87,45.92,45.82,45.88,9525.0
2015-12-07 12:40:00,45.87,45.88,45.63,45.64,16286.0,45.87,45.88,45.63,45.64,16286.0
2015-12-07 12:50:00,45.67,45.85,45.64,45.7,16695.0,45.67,45.85,45.64,45.7,16695.0
2015-12-07 13:00:00,45.71,45.82,45.63,45.79,23840.0,45.71,45.82,45.63,45.79,23840.0
2015-12-07 13:10:00,45.8,45.84,45.62,45.67,19577.0,45.8,45.84,45.62,45.67,19577.0
2015-12-07 13:20:00,45.68,45.73,45.57,45.63,14077.0,45.68,45.73,45.57,45.63,14077.0
2015-12-07 13:30:00,45.65,45.7,45.55,45.63,15446.0,45.65,45.7,45.55,45.63,15446.0
2015-12-07 13:40:00,45.64,45.72,45.49,45.66,10389.0,45.64,45.72,45.49,45.66,10389.0
2015-12-07 13:50:00,45.7,45.83,45.68,45.79,8419.0,45.7,45.83,45.68,45.79,8419.0
2015-12-07 14:00:00,45.79,45.8,45.56,45.59,14585.0,45.79,45.8,45.56,45.59,14585.0
2015-12-07 14:10:00,45.61,45.62,45.48,45.52,10371.0,45.61,45.62,45.48,45.52,10371.0
2015-12-07 14:20:00,45.54,45.6,45.49,45.52,23997.0,45.54,45.6,45.49,45.52,23997.0
2015-12-07 14:30:00,45.52,45.58,45.39,45.41,21997.0,45.52,45.58,45.39,45.41,21997.0
2015-12-07 14:40:00,45.42,45.43,45.19,45.26,34055.0,45.42,45.43,45.19,45.26,34055.0
2015-12-07 14:50:00,45.27,45.36,45.19,45.36,17678.0,45.27,45.36,45.19,45.36,17678.0
2015-12-07 15:00:00,45.34,45.37,45.27,45.3,21453.0,45.34,45.37,45.27,45.3,21453.0
2015-12-07 15:10:00,45.31,45.34,45.21,45.3,31985.0,45.31,45.34,45.21,45.3,31985.0
2015-12-07 15:20:00,45.28,45.46,45.28,45.46,25286.0,45.28,45.46,45.28,45.46,25286.0
2015-12-07 15:30:00,45.45,45.46,45.32,45.38,44800.0,45.45,45.46,45.32,45.38,44800.0
2015-12-07 15:40:00,45.37,45.57,45.32,45.57,134532.0,45.37,45.57,45.32,45.57,134532.0
2015-12-07 15:50:00,45.56,45.82,45.5,45.71,212355.0,45.56,45.82,45.5,45.71,212355.0
2015-12-08 09:30:00,45.6,45.81,45.45,45.71,30503.0,45.6,45.81,45.45,45.71,30503.0
2015-12-08 09:40:00,45.67,46.15,45.66,46.11,12055.0,45.67,46.15,45.66,46.11,12055.0
2015-12-08 09:50:00,46.12,46.12,45.56,45.57,34247.0,46.12,46.12,45.56,45.57,34247.0
2015-12-08 10:00:00,45.55,45.8,45.49,45.49,17024.0,45.55,45.8,45.49,45.49,17024.0
2015-12-08 10:10:00,45.57,45.67,45.22,45.22,29841.0,45.57,45.67,45.22,45.22,29841.0
2015-12-08 10:20:00,45.23,45.36,45.11,45.29,19635.0,45.23,45.36,45.11,45.29,19635.0
2015-12-08 10:30:00,45.23,45.47,45.18,45.22,44364.0,45.23,45.47,45.18,45.22,44364.0
2015-12-08 10:40:00,45.26,45.49,45.22,45.44,19624.0,45.26,45.49,45.22,45.44,19624.0
2015-12-08 10:50:00,45.44,45.62,45.42,45.58,14943.0,45.44,45.62,45.42,45.58,14943.0
2015-12-08 11:00:00,45.58,45.66,45.48,45.65,43016.0,45.58,45.66,45.48,45.65,43016.0
2015-12-08 11:10:00,45.64,45.78,45.6,45.78,30142.0,45.64,45.78,45.6,45.78,30142.0
2015-12-08 11:20:00,45.79,45.85,45.68,45.71,9310.0,45.79,45.85,45.68,45.71,9310.0
2015-12-08 11:30:00,45.7,45.75,45.55,45.59,8205.0,45.7,45.75,45.55,45.59,8205.0
2015-12-08 11:40:00,45.57,45.84,45.54,45.73,14905.0,45.57,45.84,45.54,45.73,14905.0
2015-12-08 11:50:00,45.74,45.76,45.66,45.71,21665.0,45.74,45.76,45.66,45.71,21665.0
2015-12-08 12:00:00,45.73,45.84,45.69,45.84,17161.0,45.73,45.84,45.69,45.84,17161.0
2015-12-08 12:10:00,45.85,45.9,45.82,45.87,12048.0,45.85,45.9,45.82,45.87,12048.0
2015-12-08 12:20:00,45.86,45.94,45.85,45.93,7719.0,45.86,45.94,45.85,45.93,7719.0
2015-12-08 12:30:00,45.9,45.95,45.89,45.93,8897.0,45.9,45.95,45.89,45.93,8897.0
2015-12-08 12:40:00,45.93,45.94,45.78,45.86,12726.0,45.93,45.94,45.78,45.86,12726.0
2015-12-08 12:50:00,45.86,45.95,45.84,45.9,12572.0,45.86,45.95,45.84,45.9,12572.0
2015-12-08 13:00:00,45.93,45.97,45.87,45.92,9312.0,45.93,45.97,45.87,45.92,9312.0
2015-12-08 13:10:00,45.91,45.94,45.74,45.75,5622.0,45.91,45.94,45.74,45.75,5622.0
2015-12-08 13:20:00,45.72,45.84,45.66,45.76,9294.0,45.72,45.84,45.66,45.76,9294.0
2015-12-08 13:30:00,45.79,45.93,45.79,45.92,4365.0,45.79,45.93,45.79,45.92,4365.0
2015-12-08 13:40:00,45.91,45.96,45.77,45.96,10336.0,45.91,45.96,45.77,45.96,10336.0
2015-12-08 13:50:00,45.98,46.08,45.88,46.06,8066.0,45.98,46.08,45.88,46.06,8066.0
2015-12-08 14:00:00,46.02,46.29,46.01,46.26,9472.0,46.02,46.29,46.01,46.26,9472.0
2015-12-08 14:10:00,46.25,46.29,46.15,46.18,6556.0,46.25,46.29,46.15,46.18,6556.0
2015-12-08 14:20:00,46.16,46.25,46.07,46.24,8693.0,46.16,46.25,46.07,46.24,8693.0
2015-12-08 14:30:00,46.23,46.23,45.99,46.03,12410.0,46.23,46.23,45.99,46.03,12410.0
2015-12-08 14:40:00,46.07,46.09,45.96,45.99,18376.0,46.07,46.09,45.96,45.99,18376.0
2015-12-08 14:50:00,45.98,46.05,45.79,45.86,9720.0,45.98,46.05,45.79,45.86,9720.0
2015-12-08 15:00:00,45.85,45.87,45.77,45.84,9601.0,45.85,45.87,45.77,45.84,9601.0
2015-12-08 15:10:00,45.85,45.87,45.74,45.76,13200.0,45.85,45.87,45.74,45.76,13200.0
2015-12-08 15:20:00,45.75,45.81,45.7,45.71,16577.0,45.75,45.81,45.7,45.71,16577.0
2015-12-08 15:30:00,45.71,45.81,45.68,45.78,16876.0,45.71,45.81,45.68,45.78,16876.0
2015-12-08 15:40:00,45.77,45.86,45.71,45.84,26750.0,45.77,45.86,45.71,45.84,26750.0
2015-12-08 15:50:00,45.86,45.94,45.73,45.79,70251.0,45.86,45.94,45.73,45.79,70251.0
2015-12-09 09:30:00,45.72,45.72,45.21,45.3,10948.0,45.72,45.72,45.21,45.3,10948.0
2015-12-09 09:40:00,45.47,45.79,45.43,45.73,6752.0,45.47,45.79,45.43,45.73,6752.0
2015-12-09 09:50:00,45.78,45.79,45.51,45.66,8309.0,45.78,45.79,45.51,45.66,8309.0
2015-12-09 10:00:00,45.65,45.93,45.49,45.6,16468.0,45.65,45.93,45.49,45.6,16468.0
2015-12-09 10:10:00,45.56,45.87,45.56,45.77,18044.0,45.56,45.87,45.56,45.77,18044.0
2015-12-09 10:20:00,45.81,45.93,45.76,45.82,13898.0,45.81,45.93,45.76,45.82,13898.0
2015-12-09 10:30:00,45.85,46.11,45.83,46.01,13033.0,45.85,46.11,45.83,46.01,13033.0
2015-12-09 10:40:00,46.03,46.1,45.55,45.59,39411.0,46.03,46.1,45.55,45.59,39411.0
2015-12-09 10:50:00,45.58,45.62,45.35,45.46,27389.0,45.58,45.62,45.35,45.46,27389.0
2015-12-09 11:00:00,45.48,45.54,45.08,45.16,50006.0,45.48,45.54,45.08,45.16,50006.0
2015-12-09 11:10:00,45.18,45.27,45.1,45.14,25815.0,45.18,45.27,45.1,45.14,25815.0
2015-12-09 11:20:00,45.15,45.21,44.91,44.98,32062.0,45.15,45.21,44.91,44.98,32062.0
2015-12-09 11:30:00,44.98,45.1,44.85,44.89,20735.0,44.98,45.1,44.85,44.89,20735.0
2015-12-09 11:40:00,44.88,44.89,44.65,44.81,22579.0,44.88,44.89,44.65,44.81,22579.0
2015-12-09 11:50:00,44.81,44.86,44.69,44.84,18034.0,44.81,44.86,44.69,44.84,18034.0
2015-12-09 12:00:00,44.81,44.94,44.74,44.81,20098.0,44.81,44.94,44.74,44.81,20098.0
2015-12-09 12:10:00,44.78,44.8,44.52,44.53,30576.0,44.78,44.8,44.52,44.53,30576.0
2015-12-09 12:20:00,44.51,44.55,44.09,44.13,64331.0,44.51,44.55,44.09,44.13,64331.0
2015-12-09 12:30:00,44.12,44.21,43.95,43.98,39569.0,44.12,44.21,43.95,43.98,39569.0
2015-12-09 12:40:00,43.98,44.06,43.77,43.99,45876.0,43.98,44.06,43.77,43.99,45876.0
2015-12-09 12:50:00,43.98,44.17,43.97,44.08,15342.0,43.98,44.17,43.97,44.08,15342.0
2015-12-09 13:00:00,44.07,44.34,44.04,44.33,15943.0,44.07,44.34,44.04,44.33,15943.0
2015-12-09 13:10:00,44.32,44.52,44.3,44.4,15486.0,44.32,44.52,44.3,44.4,15486.0
2015-12-09 13:20:00,44.42,44.55,44.41,44.53,9896.0,44.42,44.55,44.41,44.53,9896.0
2015-12-09 13:30:00,44.52,44.59,44.46,44.56,10352.0,44.52,44.59,44.46,44.56,10352.0
2015-12-09 13:40:00,44.57,44.6,44.52,44.57,12818.0,44.57,44.6,44.52,44.57,12818.0
2015-12-09 13:50:00,44.61,44.83,44.55,44.8,16590.0,44.61,44.83,44.55,44.8,16590.0
2015-12-09 14:00:00,44.78,44.83,44.7,44.72,23909.0,44.78,44.83,44.7,44.72,23909.0
2015-12-09 14:10:00,44.74,44.75,44.62,44.69,20904.0,44.74,44.75,44.62,44.69,20904.0
2015-12-09 14:20:00,44.67,44.69,44.54,44.56,18834.0,44.67,44.69,44.54,44.56,18834.0
2015-12-09 14:30:00,44.55,44.63,44.54,44.62,19979.0,44.55,44.63,44.54,44.62,19979.0
2015-12-09 14:40:00,44.62,44.63,44.55,44.59,17580.0,44.62,44.63,44.55,44.59,17580.0
2015-12-09 14:50:00,44.6,44.6,44.5,44.53,20377.0,44.6,44.6,44.5,44.53,20377.0
2015-12-09 15:00:00,44.53,44.63,44.51,44.63,22770.0,44.53,44.63,44.51,44.63,22770.0
2015-12-09 15:10:00,44.61,44.87,44.58,44.8,61433.0,44.61,44.87,44.58,44.8,61433.0
2015-12-09 15:20:00,44.82,45.01,44.79,44.98,65366.0,44.82,45.01,44.79,44.98,65366.0
2015-12-09 15:30:00,44.99,45.05,44.93,44.98,61811.0,44.99,45.05,44.93,44.98,61811.0
2015-12-09 15:40:00,44.99,45.07,44.87,44.89,95433.0,44.99,45.07,44.87,44.89,95433.0
2015-12-09 15:50:00,44.9,45.35,44.88,44.99,282533.0,44.9,45.35,44.88,44.99,282533.0
2015-12-10 09:30:00,44.89,45.48,44.65,45.22,18733.0,44.89,45.48,44.65,45.22,18733.0
2015-12-10 09:40:00,45.28,45.77,45.2,45.2,13195.0,45.28,45.77,45.2,45.2,13195.0
2015-12-10 09:50:00,45.11,45.18,44.95,45.06,6150.0,45.11,45.18,44.95,45.06,6150.0
2015-12-10 10:00:00,45.04,45.22,44.86,44.86,19523.0,45.04,45.22,44.86,44.86,19523.0
2015-12-10 10:10:00,44.86,44.9,44.44,44.68,31707.0,44.86,44.9,44.44,44.68,31707.0
2015-12-10 10:20:00,44.85,45.25,44.7,45.07,16864.0,44.85,45.25,44.7,45.07,16864.0
2015-12-10 10:30:00,45.09,45.24,44.94,45.0,12511.0,45.09,45.24,44.94,45.0,12511.0
2015-12-10 10:40:00,45.06,45.21,44.98,45.03,15499.0,45.06,45.21,44.98,45.03,15499.0
2015-12-10 10:50:00,44.98,45.07,44.82,44.96,15349.0,44.98,45.07,44.82,44.96,15349.0
2015-12-10 11:00:00,44.95,44.98,44.79,44.87,14937.0,44.95,44.98,44.79,44.87,14937.0
2015-12-10 11:10:00,44.86,45.11,44.8,45.05,10465.0,44.86,45.11,44.8,45.05,10465.0
2015-12-10 11:20:00,45.08,45.3,44.97,44.98,32391.0,45.08,45.3,44.97,44.98,32391.0
2015-12-10 11:30:00,44.98,45.01,44.87,44.93,10394.0,44.98,45.01,44.87,44.93,10394.0
2015-12-10 11:40:00,44.97,44.97,44.57,44.76,26207.0,44.97,44.97,44.57,44.76,26207.0
2015-12-10 11:50:00,44.73,44.73,44.49,44.63,16592.0,44.73,44.73,44.49,44.63,16592.0
2015-12-10 12:00:00,44.68,44.83,44.53,44.68,10957.0,44.68,44.83,44.53,44.68,10957.0
2015-12-10 12:10:00,44.69,44.79,44.6,44.63,13405.0,44.69,44.79,44.6,44.63,13405.0
2015-12-10 12:20:00,44.61,44.8,44.58,44.76,5802.0,44.61,44.8,44.58,44.76,5802.0
2015-12-10 12:30:00,44.78,44.86,44.54,44.56,11957.0,44.78,44.86,44.54,44.56,11957.0
2015-12-10 12:40:00,44.62,44.76,44.61,44.71,11253.0,44.62,44.76,44.61,44.71,11253.0
2015-12-10 12:50:00,44.72,44.8,44.7,44.8,7900.0,44.72,44.8,44.7,44.8,7900.0
2015-12-10 13:00:00,44.81,45.03,44.79,45.01,33071.0,44.81,45.03,44.79,45.01,33071.0
2015-12-10 13:10:00,45.0,45.14,44.94,44.99,54365.0,45.0,45.14,44.94,44.99,54365.0
2015-12-10 13:20:00,45.02,45.06,44.84,44.98,10545.0,45.02,45.06,44.84,44.98,10545.0
2015-12-10 13:30:00,45.0,45.03,44.91,44.99,6350.0,45.0,45.03,44.91,44.99,6350.0
2015-12-10 13:40:00,44.98,45.04,44.86,45.03,33747.0,44.98,45.04,44.86,45.03,33747.0
2015-12-10 13:50:00,45.04,45.04,44.89,44.92,8738.0,45.04,45.04,44.89,44.92,8738.0
2015-12-10 14:00:00,44.94,45.06,44.93,44.98,14540.0,44.94,45.06,44.93,44.98,14540.0
2015-12-10 14:10:00,44.95,45.06,44.93,45.02,10650.0,44.95,45.06,44.93,45.02,10650.0
2015-12-10 14:20:00,45.02,45.13,45.02,45.11,25839.0,45.02,45.13,45.02,45.11,25839.0
2015-12-10 14:30:00,45.12,45.12,45.0,45.0,15143.0,45.12,45.12,45.0,45.0,15143.0
2015-12-10 14:40:00,45.0,45.06,44.98,44.99,15842.0,45.0,45.06,44.98,44.99,15842.0
2015-12-10 14:50:00,44.98,45.02,44.87,44.95,21180.0,44.98,45.02,44.87,44.95,21180.0
2015-12-10 15:00:00,44.96,44.96,44.82,44.83,17208.0,44.96,44.96,44.82,44.83,17208.0
2015-12-10 15:10:00,44.82,44.82,44.56,44.56,33503.0,44.82,44.82,44.56,44.56,33503.0
2015-12-10 15:20:00,44.56,44.61,44.49,44.59,31698.0,44.56,44.61,44.49,44.59,31698.0
2015-12-10 15:30:00,44.59,44.61,44.54,44.57,30152.0,44.59,44.61,44.54,44.57,30152.0
2015-12-10 15:40:00,44.56,44.61,44.38,44.4,79761.0,44.56,44.61,44.38,44.4,79761.0
2015-12-10 15:50:00,44.39,44.5,44.27,44.45,272551.0,44.39,44.5,44.27,44.45,272551.0
2015-12-11 09:30:00,43.9,44.03,43.51,43.8,47813.0,43.9,44.03,43.51,43.8,47813.0
2015-12-11 09:40:00,43.78,43.96,43.48,43.52,33236.0,43.78,43.96,43.48,43.52,33236.0
2015-12-11 09:50:00,43.52,43.56,43.21,43.21,39602.0,43.52,43.56,43.21,43.21,39602.0
2015-12-11 10:00:00,43.23,43.9,43.16,43.68,22273.0,43.23,43.9,43.16,43.68,22273.0
2015-12-11 10:10:00,43.62,43.75,43.45,43.52,45841.0,43.62,43.75,43.45,43.52,45841.0
2015-12-11 10:20:00,43.52,43.84,43.41,43.76,10533.0,43.52,43.84,43.41,43.76,10533.0
2015-12-11 10:30:00,43.77,44.06,43.77,43.95,9238.0,43.77,44.06,43.77,43.95,9238.0
2015-12-11 10:40:00,44.01,44.06,43.79,43.79,9928.0,44.01,44.06,43.79,43.79,9928.0
2015-12-11 10:50:00,43.73,43.89,43.64,43.74,8337.0,43.73,43.89,43.64,43.74,8337.0
2015-12-11 11:00:00,43.72,43.8,43.57,43.69,38007.0,43.72,43.8,43.57,43.69,38007.0
2015-12-11 11:10:00,43.72,43.76,43.48,43.59,27871.0,43.72,43.76,43.48,43.59,27871.0
2015-12-11 11:20:00,43.6,43.68,43.42,43.47,99726.0,43.6,43.68,43.42,43.47,99726.0
2015-12-11 11:30:00,43.5,43.64,43.38,43.59,18965.0,43.5,43.64,43.38,43.59,18965.0
2015-12-11 11:40:00,43.62,43.71,43.49,43.65,11238.0,43.62,43.71,43.49,43.65,11238.0
2015-12-11 11:50:00,43.63,43.78,43.52,43.61,22849.0,43.63,43.78,43.52,43.61,22849.0
2015-12-11 12:00:00,43.62,43.63,43.47,43.49,9902.0,43.62,43.63,43.47,43.49,9902.0
2015-12-11 12:10:00,43.46,43.47,43.2,43.21,32454.0,43.46,43.47,43.2,43.21,32454.0
2015-12-11 12:20:00,43.2,43.22,42.99,43.07,22627.0,43.2,43.22,42.99,43.07,22627.0
2015-12-11 12:30:00,43.05,43.3,42.98,43.06,71094.0,43.05,43.3,42.98,43.06,71094.0
2015-12-11 12:40:00,43.07,43.18,43.0,43.03,25298.0,43.07,43.18,43.0,43.03,25298.0
2015-12-11 12:50:00,43.01,43.05,42.66,42.89,72459.0,43.01,43.05,42.66,42.89,72459.0
2015-12-11 13:00:00,42.88,43.16,42.85,43.12,41292.0,42.88,43.16,42.85,43.12,41292.0
2015-12-11 13:10:00,43.13,43.2,43.06,43.09,12992.0,43.13,43.2,43.06,43.09,12992.0
2015-12-11 13:20:00,43.09,43.14,42.93,42.95,31550.0,43.09,43.14,42.93,42.95,31550.0
2015-12-11 13:30:00,42.97,43.06,42.86,42.95,24899.0,42.97,43.06,42.86,42.95,24899.0
2015-12-11 13:40:00,42.95,43.05,42.71,42.83,39003.0,42.95,43.05,42.71,42.83,39003.0
2015-12-11 13:50:00,42.85,43.16,42.85,43.13,15796.0,42.85,43.16,42.85,43.13,15796.0
2015-12-11 14:00:00,43.16,43.42,43.16,43.29,16339.0,43.16,43.42,43.16,43.29,16339.0
2015-12-11 14:10:00,43.3,43.41,43.26,43.38,11983.0,43.3,43.41,43.26,43.38,11983.0
2015-12-11 14:20:00,43.35,43.56,43.34,43.55,27265.0,43.35,43.56,43.34,43.55,27265.0
2015-12-11 14:30:00,43.55,43.66,43.51,43.61,10423.0,43.55,43.66,43.51,43.61,10423.0
2015-12-11 14:40:00,43.59,43.63,43.48,43.56,14003.0,43.59,43.63,43.48,43.56,14003.0
2015-12-11 14:50:00,43.57,43.66,43.53,43.53,17038.0,43.57,43.66,43.53,43.53,17038.0
2015-12-11 15:00:00,43.52,43.59,43.29,43.32,12057.0,43.52,43.59,43.29,43.32,12057.0
2015-12-11 15:10:00,43.28,43.32,43.08,43.08,11910.0,43.28,43.32,43.08,43.08,11910.0
2015-12-11 15:20:00,43.11,43.15,42.85,43.15,162448.0,43.11,43.15,42.85,43.15,162448.0
2015-12-11 15:30:00,43.15,43.22,43.14,43.16,63057.0,43.15,43.22,43.14,43.16,63057.0
2015-12-11 15:40:00,43.15,43.2,43.06,43.18,46996.0,43.15,43.2,43.06,43.18,46996.0
2015-12-11 15:50:00,43.19,43.21,43.06,43.19,181576.0,43.19,43.21,43.06,43.19,181576.0
2015-12-14 09:30:00,43.25,43.99,43.13,43.99,17521.0,43.25,43.99,43.13,43.99,17521.0
2015-12-14 09:40:00,43.96,45.02,43.74,44.63,67147.0,43.96,45.02,43.74,44.63,67147.0
2015-12-14 09:50:00,44.64,44.64,43.99,43.99,21653.0,44.64,44.64,43.99,43.99,21653.0
2015-12-14 10:00:00,43.99,44.46,43.74,44.37,50425.0,43.99,44.46,43.74,44.37,50425.0
2015-12-14 10:10:00,44.34,44.45,43.76,43.89,22104.0,44.34,44.45,43.76,43.89,22104.0
2015-12-14 10:20:00,43.86,43.86,43.54,43.66,19110.0,43.86,43.86,43.54,43.66,19110.0
2015-12-14 10:30:00,43.66,44.07,43.64,44.03,26689.0,43.66,44.07,43.64,44.03,26689.0
2015-12-14 10:40:00,44.06,44.12,43.81,43.95,33124.0,44.06,44.12,43.81,43.95,33124.0
2015-12-14 10:50:00,43.92,44.17,43.83,43.89,11137.0,43.92,44.17,43.83,43.89,11137.0
2015-12-14 11:00:00,43.94,43.94,43.55,43.68,17171.0,43.94,43.94,43.55,43.68,17171.0
2015-12-14 11:10:00,43.66,43.67,43.33,43.4,14370.0,43.66,43.67,43.33,43.4,14370.0
2015-12-14 11:20:00,43.4,43.5,43.22,43.31,13146.0,43.4,43.5,43.22,43.31,13146.0
2015-12-14 11:30:00,43.23,43.27,42.89,43.0,9783.0,43.23,43.27,42.89,43.0,9783.0
2015-12-14 11:40:00,43.01,43.3,42.99,43.27,13100.0,43.01,43.3,42.99,43.27,13100.0
2015-12-14 11:50:00,43.27,43.49,43.18,43.49,15577.0,43.27,43.49,43.18,43.49,15577.0
2015-12-14 12:00:00,43.43,43.78,43.42,43.77,24226.0,43.43,43.78,43.42,43.77,24226.0
2015-12-14 12:10:00,43.79,43.81,43.67,43.72,12328.0,43.79,43.81,43.67,43.72,12328.0
2015-12-14 12:20:00,43.74,43.85,43.55,43.62,11450.0,43.74,43.85,43.55,43.62,11450.0
2015-12-14 12:30:00,43.61,43.66,43.54,43.66,4235.0,43.61,43.66,43.54,43.66,4235.0
2015-12-14 12:40:00,43.62,43.64,43.39,43.42,6665.0,43.62,43.64,43.39,43.42,6665.0
2015-12-14 12:50:00,43.38,43.67,43.38,43.59,25694.0,43.38,43.67,43.38,43.59,25694.0
2015-12-14 13:00:00,43.57,43.61,43.33,43.44,37187.0,43.57,43.61,43.33,43.44,37187.0
2015-12-14 13:10:00,43.47,43.48,43.1,43.16,25354.0,43.47,43.48,43.1,43.16,25354.0
2015-12-14 13:20:00,43.21,43.31,42.96,42.96,33530.0,43.21,43.31,42.96,42.96,33530.0
2015-12-14 13:30:00,42.96,43.22,42.87,42.99,35142.0,42.96,43.22,42.87,42.99,35142.0
2015-12-14 13:40:00,42.99,43.14,42.98,43.06,8070.0,42.99,43.14,42.98,43.06,8070.0
2015-12-14 13:50:00,43.08,43.2,42.98,43.2,29391.0,43.08,43.2,42.98,43.2,29391.0
2015-12-14 14:00:00,43.22,43.24,42.88,43.09,41841.0,43.22,43.24,42.88,43.09,41841.0
2015-12-14 14:10:00,43.12,43.16,42.94,43.04,48191.0,43.12,43.16,42.94,43.04,48191.0
2015-12-14 14:20:00,43.04,43.04,42.83,42.83,14550.0,43.04,43.04,42.83,42.83,14550.0
2015-12-14 14:30:00,42.83,42.96,42.78,42.9,8654.0,42.83,42.96,42.78,42.9,8654.0
2015-12-14 14:40:00,42.92,43.01,42.91,43.01,6717.0,42.92,43.01,42.91,43.01,6717.0
2015-12-14 14:50:00,42.99,43.03,42.87,42.93,21580.0,42.99,43.03,42.87,42.93,21580.0
2015-12-14 15:00:00,42.94,43.0,42.85,42.91,15600.0,42.94,43.0,42.85,42.91,15600.0
2015-12-14 15:10:00,42.91,42.93,42.71,42.91,13565.0,42.91,42.93,42.71,42.91,13565.0
2015-12-14 15:20:00,42.9,43.01,42.89,42.91,33427.0,42.9,43.01,42.89,42.91,33427.0
2015-12-14 15:30:00,42.93,43.03,42.85,42.96,44092.0,42.93,43.03,42.85,42.96,44092.0
2015-12-14 15:40:00,42.98,43.13,42.87,43.1,32095.0,42.98,43.13,42.87,43.1,32095.0
2015-12-14 15:50:00,43.11,43.15,43.02,43.09,109458.0,43.11,43.15,43.02,43.09,109458.0
2015-12-15 09:30:00,43.41,43.47,42.84,43.36,20706.0,43.41,43.47,42.84,43.36,20706.0
2015-12-15 09:40:00,43.44,43.67,43.2,43.38,18925.0,43.44,43.67,43.2,43.38,18925.0
2015-12-15 09:50:00,43.41,43.91,43.3,43.8,29219.0,43.41,43.91,43.3,43.8,29219.0
2015-12-15 10:00:00,43.79,43.81,43.38,43.38,9332.0,43.79,43.81,43.38,43.38,9332.0
2015-12-15 10:10:00,43.34,43.45,43.18,43.3,30789.0,43.34,43.45,43.18,43.3,30789.0
2015-12-15 10:20:00,43.25,43.33,43.15,43.33,10531.0,43.25,43.33,43.15,43.33,10531.0
2015-12-15 10:30:00,43.36,43.42,42.9,42.94,19600.0,43.36,43.42,42.9,42.94,19600.0
2015-12-15 10:40:00,43.0,43.23,42.94,43.18,10681.0,43.0,43.23,42.94,43.18,10681.0
2015-12-15 10:50:00,43.2,43.29,43.1,43.17,18756.0,43.2,43.29,43.1,43.17,18756.0
2015-12-15 11:00:00,43.16,43.26,43.13,43.21,15260.0,43.16,43.26,43.13,43.21,15260.0
2015-12-15 11:10:00,43.2,43.48,43.19,43.44,11204.0,43.2,43.48,43.19,43.44,11204.0
2015-12-15 11:20:00,43.36,43.36,43.15,43.24,16093.0,43.36,43.36,43.15,43.24,16093.0
2015-12-15 11:30:00,43.25,43.4,43.21,43.3,8893.0,43.25,43.4,43.21,43.3,8893.0
2015-12-15 11:40:00,43.3,43.34,43.14,43.21,53874.0,43.3,43.34,43.14,43.21,53874.0
2015-12-15 11:50:00,43.21,43.27,43.09,43.26,21672.0,43.21,43.27,43.09,43.26,21672.0
2015-12-15 12:00:00,43.28,43.35,43.21,43.25,14996.0,43.28,43.35,43.21,43.25,14996.0
2015-12-15 12:10:00,43.26,43.33,43.17,43.24,17081.0,43.26,43.33,43.17,43.24,17081.0
2015-12-15 12:20:00,43.26,43.36,43.24,43.29,9996.0,43.26,43.36,43.24,43.29,9996.0
2015-12-15 12:30:00,43.36,43.38,43.2,43.24,80313.0,43.36,43.38,43.2,43.24,80313.0
2015-12-15 12:40:00,43.25,43.25,43.08,43.15,11378.0,43.25,43.25,43.08,43.15,11378.0
2015-12-15 12:50:00,43.18,43.38,43.15,43.38,8933.0,43.18,43.38,43.15,43.38,8933.0
2015-12-15 13:00:00,43.37,43.38,43.01,43.01,10339.0,43.37,43.38,43.01,43.01,10339.0
2015-12-15 13:10:00,43.01,43.17,42.98,42.99,6673.0,43.01,43.17,42.98,42.99,6673.0
2015-12-15 13:20:00,43.0,43.03,42.91,42.91,9804.0,43.0,43.03,42.91,42.91,9804.0
2015-12-15 13:30:00,42.93,43.2,42.93,43.18,38505.0,42.93,43.2,42.93,43.18,38505.0
2015-12-15 13:40:00,43.17,43.21,43.07,43.18,8612.0,43.17,43.21,43.07,43.18,8612.0
2015-12-15 13:50:00,43.19,43.4,43.18,43.37,10255.0,43.19,43.4,43.18,43.37,10255.0
2015-12-15 14:00:00,43.3,43.31,43.17,43.17,9520.0,43.3,43.31,43.17,43.17,9520.0
2015-12-15 14:10:00,43.15,43.27,43.11,43.25,9248.0,43.15,43.27,43.11,43.25,9248.0
2015-12-15 14:20:00,43.27,43.32,43.11,43.13,23942.0,43.27,43.32,43.11,43.13,23942.0
2015-12-15 14:30:00,43.13,43.15,43.01,43.05,35373.0,43.13,43.15,43.01,43.05,35373.0
2015-12-15 14:40:00,43.05,43.05,42.83,42.84,36172.0,43.05,43.05,42.83,42.84,36172.0
2015-12-15 14:50:00,42.85,42.99,42.83,42.96,10094.0,42.85,42.99,42.83,42.96,10094.0
2015-12-15 15:00:00,42.97,43.06,42.92,42.93,15600.0,42.97,43.06,42.92,42.93,15600.0
2015-12-15 15:10:00,42.91,43.0,42.76,42.8,40120.0,42.91,43.0,42.76,42.8,40120.0
2015-12-15 15:20:00,42.79,42.92,42.77,42.79,21610.0,42.79,42.92,42.77,42.79,21610.0
2015-12-15 15:30:00,42.79,42.89,42.74,42.88,30146.0,42.79,42.89,42.74,42.88,30146.0
2015-12-15 15:40:00,42.87,42.94,42.8,42.87,40417.0,42.87,42.94,42.8,42.87,40417.0
2015-12-15 15:50:00,42.86,42.92,42.79,42.83,74376.0,42.86,42.92,42.79,42.83,74376.0
2015-12-16 09:30:00,43.28,43.59,43.01,43.39,9368.0,43.28,43.59,43.01,43.39,9368.0
2015-12-16 09:40:00,43.4,43.9,43.4,43.82,14518.0,43.4,43.9,43.4,43.82,14518.0
2015-12-16 09:50:00,43.79,44.11,43.73,43.97,20598.0,43.79,44.11,43.73,43.97,20598.0
2015-12-16 10:00:00,43.89,44.01,43.53,43.55,15978.0,43.89,44.01,43.53,43.55,15978.0
2015-12-16 10:10:00,43.53,43.87,43.53,43.72,11208.0,43.53,43.87,43.53,43.72,11208.0
2015-12-16 10:20:00,43.76,43.89,43.69,43.69,10730.0,43.76,43.89,43.69,43.69,10730.0
2015-12-16 10:30:00,43.65,43.68,43.34,43.36,45344.0,43.65,43.68,43.34,43.36,45344.0
2015-12-16 10:40:00,43.37,43.43,42.99,43.08,38724.0,43.37,43.43,42.99,43.08,38724.0
2015-12-16 10:50:00,43.05,43.12,42.85,42.91,27686.0,43.05,43.12,42.85,42.91,27686.0
2015-12-16 11:00:00,42.91,42.97,42.67,42.8,31950.0,42.91,42.97,42.67,42.8,31950.0
2015-12-16 11:10:00,42.8,43.05,42.78,42.84,17646.0,42.8,43.05,42.78,42.84,17646.0
2015-12-16 11:20:00,42.88,43.0,42.83,42.96,15838.0,42.88,43.0,42.83,42.96,15838.0
2015-12-16 11:30:00,42.95,43.18,42.95,43.16,21768.0,42.95,43.18,42.95,43.16,21768.0
2015-12-16 11:40:00,43.12,43.22,43.08,43.11,31797.0,43.12,43.22,43.08,43.11,31797.0
2015-12-16 11:50:00,43.08,43.17,42.99,43.08,31233.0,43.08,43.17,42.99,43.08,31233.0
2015-12-16 12:00:00,43.09,43.15,42.94,43.01,15729.0,43.09,43.15,42.94,43.01,15729.0
2015-12-16 12:10:00,43.06,43.17,42.92,42.92,7468.0,43.06,43.17,42.92,42.92,7468.0
2015-12-16 12:20:00,42.94,43.07,42.94,43.06,6217.0,42.94,43.07,42.94,43.06,6217.0
2015-12-16 12:30:00,43.05,43.17,43.0,43.07,16181.0,43.05,43.17,43.0,43.07,16181.0
2015-12-16 12:40:00,43.05,43.08,42.99,43.06,13856.0,43.05,43.08,42.99,43.06,13856.0
2015-12-16 12:50:00,43.06,43.09,42.96,43.0,8961.0,43.06,43.09,42.96,43.0,8961.0
2015-12-16 13:00:00,42.98,43.09,42.94,43.06,12533.0,42.98,43.09,42.94,43.06,12533.0
2015-12-16 13:10:00,43.05,43.05,42.95,42.96,9523.0,43.05,43.05,42.95,42.96,9523.0
2015-12-16 13:20:00,42.97,43.02,42.94,42.94,7167.0,42.97,43.02,42.94,42.94,7167.0
2015-12-16 13:30:00,42.92,42.96,42.84,42.91,17070.0,42.92,42.96,42.84,42.91,17070.0
2015-12-16 13:40:00,42.9,43.02,42.87,43.0,13576.0,42.9,43.02,42.87,43.0,13576.0
2015-12-16 13:50:00,43.03,43.13,42.95,43.02,47289.0,43.03,43.13,42.95,43.02,47289.0
2015-12-16 14:00:00,42.92,43.26,42.78,43.17,24381.0,42.92,43.26,42.78,43.17,24381.0
2015-12-16 14:10:00,43.2,43.2,42.88,42.9,18203.0,43.2,43.2,42.88,42.9,18203.0
2015-12-16 14:20:00,42.9,43.01,42.73,42.87,28306.0,42.9,43.01,42.73,42.87,28306.0
2015-12-16 14:30:00,42.85,42.93,42.73,42.73,32783.0,42.85,42.93,42.73,42.73,32783.0
2015-12-16 14:40:00,42.73,42.92,42.68,42.77,32514.0,42.73,42.92,42.68,42.77,32514.0
2015-12-16 14:50:00,42.75,43.07,42.75,43.05,22422.0,42.75,43.07,42.75,43.05,22422.0
2015-12-16 15:00:00,43.05,43.16,42.99,43.0,17268.0,43.05,43.16,42.99,43.0,17268.0
2015-12-16 15:10:00,43.01,43.09,42.84,42.86,50805.0,43.01,43.09,42.84,42.86,50805.0
2015-12-16 15:20:00,42.87,43.16,42.84,43.13,60571.0,42.87,43.16,42.84,43.13,60571.0
2015-12-16 15:30:00,43.13,43.18,43.05,43.13,33250.0,43.13,43.18,43.05,43.13,33250.0
2015-12-16 15:40:00,43.15,43.19,43.09,43.15,41670.0,43.15,43.19,43.09,43.15,41670.0
2015-12-16 15:50:00,43.17,43.25,43.05,43.12,126458.0,43.17,43.25,43.05,43.12,126458.0
2015-12-17 09:30:00,42.95,43.88,42.29,42.29,43961.0,42.95,43.88,42.29,42.29,43961.0
2015-12-17 09:40:00,42.39,42.56,42.25,42.35,41043.0,42.39,42.56,42.25,42.35,41043.0
2015-12-17 09:50:00,42.4,42.44,42.22,42.3,18786.0,42.4,42.44,42.22,42.3,18786.0
2015-12-17 10:00:00,42.3,42.36,42.22,42.28,18664.0,42.3,42.36,42.22,42.28,18664.0
2015-12-17 10:10:00,42.29,42.57,42.2,42.22,26890.0,42.29,42.57,42.2,42.22,26890.0
2015-12-17 10:20:00,42.25,42.36,42.12,42.12,9564.0,42.25,42.36,42.12,42.12,9564.0
2015-12-17 10:30:00,42.17,42.22,42.01,42.03,14457.0,42.17,42.22,42.01,42.03,14457.0
2015-12-17 10:40:00,42.02,42.05,41.55,41.55,20008.0,42.02,42.05,41.55,41.55,20008.0
2015-12-17 10:50:00,41.54,41.7,41.36,41.69,35322.0,41.54,41.7,41.36,41.69,35322.0
2015-12-17 11:00:00,41.71,41.71,41.54,41.62,19832.0,41.71,41.71,41.54,41.62,19832.0
2015-12-17 11:10:00,41.58,41.77,41.5,41.59,27578.0,41.58,41.77,41.5,41.59,27578.0
2015-12-17 11:20:00,41.57,41.74,41.51,41.7,48282.0,41.57,41.74,41.51,41.7,48282.0
2015-12-17 11:30:00,41.7,41.98,41.61,41.86,29362.0,41.7,41.98,41.61,41.86,29362.0
2015-12-17 11:40:00,41.88,42.14,41.88,42.12,21900.0,41.88,42.14,41.88,42.12,21900.0
2015-12-17 11:50:00,42.13,42.34,42.05,42.06,15429.0,42.13,42.34,42.05,42.06,15429.0
2015-12-17 12:00:00,42.05,42.05,41.84,41.94,15811.0,42.05,42.05,41.84,41.94,15811.0
2015-12-17 12:10:00,41.92,41.97,41.83,41.93,25883.0,41.92,41.97,41.83,41.93,25883.0
2015-12-17 12:20:00,41.93,41.95,41.64,41.68,29752.0,41.93,41.95,41.64,41.68,29752.0
2015-12-17 12:30:00,41.68,41.76,41.51,41.61,26306.0,41.68,41.76,41.51,41.61,26306.0
2015-12-17 12:40:00,41.6,41.68,41.49,41.61,15800.0,41.6,41.68,41.49,41.61,15800.0
2015-12-17 12:50:00,41.58,41.77,41.58,41.77,7263.0,41.58,41.77,41.58,41.77,7263.0
2015-12-17 13:00:00,41.78,41.86,41.76,41.8,12339.0,41.78,41.86,41.76,41.8,12339.0
2015-12-17 13:10:00,41.79,41.83,41.72,41.72,11858.0,41.79,41.83,41.72,41.72,11858.0
2015-12-17 13:20:00,41.7,41.83,41.69,41.77,7722.0,41.7,41.83,41.69,41.77,7722.0
2015-12-17 13:30:00,41.77,41.94,41.77,41.93,12972.0,41.77,41.94,41.77,41.93,12972.0
2015-12-17 13:40:00,41.93,42.0,41.92,41.95,8410.0,41.93,42.0,41.92,41.95,8410.0
2015-12-17 13:50:00,41.94,41.96,41.93,41.93,34603.0,41.94,41.96,41.93,41.93,34603.0
2015-12-17 14:00:00,41.93,41.94,41.77,41.81,24957.0,41.93,41.94,41.77,41.81,24957.0
2015-12-17 14:10:00,41.79,41.81,41.73,41.73,13480.0,41.79,41.81,41.73,41.73,13480.0
2015-12-17 14:20:00,41.73,41.79,41.67,41.69,12377.0,41.73,41.79,41.67,41.69,12377.0
2015-12-17 14:30:00,41.7,41.82,41.68,41.8,12150.0,41.7,41.82,41.68,41.8,12150.0
2015-12-17 14:40:00,41.8,41.86,41.79,41.82,15172.0,41.8,41.86,41.79,41.82,15172.0
2015-12-17 14:50:00,41.8,41.99,41.8,41.94,11452.0,41.8,41.99,41.8,41.94,11452.0
2015-12-17 15:00:00,41.94,41.97,41.89,41.97,24710.0,41.94,41.97,41.89,41.97,24710.0
2015-12-17 15:10:00,41.96,42.05,41.95,42.01,33213.0,41.96,42.05,41.95,42.01,33213.0
2015-12-17 15:20:00,42.01,42.17,42.0,42.13,33769.0,42.01,42.17,42.0,42.13,33769.0
2015-12-17 15:30:00,42.13,42.18,42.07,42.09,31540.0,42.13,42.18,42.07,42.09,31540.0
2015-12-17 15:40:00,42.11,42.15,41.93,41.96,43563.0,42.11,42.15,41.93,41.96,43563.0
2015-12-17 15:50:00,41.95,41.97,41.69,41.79,114589.0,41.95,41.97,41.69,41.79,114589.0
2015-12-18 09:30:00,40.89,41.94,40.89,41.93,166472.0,40.89,41.94,40.89,41.93,166472.0
2015-12-18 09:40:00,42.03,42.07,41.71,41.82,23444.0,42.03,42.07,41.71,41.82,23444.0
2015-12-18 09:50:00,41.83,42.04,41.68,41.97,19046.0,41.83,42.04,41.68,41.97,19046.0
2015-12-18 10:00:00,41.97,41.98,41.72,41.73,9616.0,41.97,41.98,41.72,41.73,9616.0
2015-12-18 10:10:00,41.71,41.86,41.58,41.75,30927.0,41.71,41.86,41.58,41.75,30927.0
2015-12-18 10:20:00,41.76,41.85,41.48,41.48,51608.0,41.76,41.85,41.48,41.48,51608.0
2015-12-18 10:30:00,41.52,41.66,41.13,41.13,69006.0,41.52,41.66,41.13,41.13,69006.0
2015-12-18 10:40:00,41.12,41.37,40.99,41.31,15900.0,41.12,41.37,40.99,41.31,15900.0
2015-12-18 10:50:00,41.32,41.45,41.23,41.41,34798.0,41.32,41.45,41.23,41.41,34798.0
2015-12-18 11:00:00,41.43,41.6,41.32,41.47,30545.0,41.43,41.6,41.32,41.47,30545.0
2015-12-18 11:10:00,41.45,41.59,41.36,41.38,18808.0,41.45,41.59,41.36,41.38,18808.0
2015-12-18 11:20:00,41.35,41.41,41.26,41.29,11130.0,41.35,41.41,41.26,41.29,11130.0
2015-12-18 11:30:00,41.3,41.51,41.29,41.5,19329.0,41.3,41.51,41.29,41.5,19329.0
2015-12-18 11:40:00,41.5,41.74,41.5,41.63,5364.0,41.5,41.74,41.5,41.63,5364.0
2015-12-18 11:50:00,41.62,41.7,41.58,41.6,43692.0,41.62,41.7,41.58,41.6,43692.0
2015-12-18 12:00:00,41.6,41.67,41.58,41.63,47290.0,41.6,41.67,41.58,41.63,47290.0
2015-12-18 12:10:00,41.65,41.7,41.4,41.4,51512.0,41.65,41.7,41.4,41.4,51512.0
2015-12-18 12:20:00,41.37,41.52,41.36,41.51,34104.0,41.37,41.52,41.36,41.51,34104.0
2015-12-18 12:30:00,41.51,41.56,41.47,41.56,12430.0,41.51,41.56,41.47,41.56,12430.0
2015-12-18 12:40:00,41.56,41.63,41.54,41.61,17354.0,41.56,41.63,41.54,41.61,17354.0
2015-12-18 12:50:00,41.58,41.66,41.56,41.59,9269.0,41.58,41.66,41.56,41.59,9269.0
2015-12-18 13:00:00,41.59,41.61,41.41,41.53,74420.0,41.59,41.61,41.41,41.53,74420.0
2015-12-18 13:10:00,41.55,41.62,41.52,41.57,7665.0,41.55,41.62,41.52,41.57,7665.0
2015-12-18 13:20:00,41.57,41.65,41.51,41.61,9440.0,41.57,41.65,41.51,41.61,9440.0
2015-12-18 13:30:00,41.62,41.67,41.56,41.6,7051.0,41.62,41.67,41.56,41.6,7051.0
2015-12-18 13:40:00,41.62,41.62,41.44,41.55,15930.0,41.62,41.62,41.44,41.55,15930.0
2015-12-18 13:50:00,41.55,41.6,41.54,41.57,11895.0,41.55,41.6,41.54,41.57,11895.0
2015-12-18 14:00:00,41.58,41.65,41.55,41.61,20380.0,41.58,41.65,41.55,41.61,20380.0
2015-12-18 14:10:00,41.61,41.64,41.46,41.5,27801.0,41.61,41.64,41.46,41.5,27801.0
2015-12-18 14:20:00,41.5,41.57,41.45,41.57,11320.0,41.5,41.57,41.45,41.57,11320.0
2015-12-18 14:30:00,41.57,41.57,41.42,41.46,12175.0,41.57,41.57,41.42,41.46,12175.0
2015-12-18 14:40:00,41.47,41.48,41.34,41.39,7434.0,41.47,41.48,41.34,41.39,7434.0
2015-12-18 14:50:00,41.4,41.47,41.36,41.36,11245.0,41.4,41.47,41.36,41.36,11245.0
2015-12-18 15:00:00,41.37,41.62,41.37,41.58,69995.0,41.37,41.62,41.37,41.58,69995.0
2015-12-18 15:10:00,41.58,41.63,41.34,41.45,45115.0,41.58,41.63,41.34,41.45,45115.0
2015-12-18 15:20:00,41.46,41.49,41.37,41.47,21112.0,41.46,41.49,41.37,41.47,21112.0
2015-12-18 15:30:00,41.47,41.52,41.42,41.42,34255.0,41.47,41.52,41.42,41.42,34255.0
2015-12-18 15:40:00,41.42,41.45,41.33,41.37,50475.0,41.42,41.45,41.33,41.37,50475.0
2015-12-18 15:50:00,41.37,41.38,41.1,41.12,117802.0,41.37,41.38,41.1,41.12,117802.0
2015-12-21 09:30:00,41.34,41.71,41.21,41.23,19376.0,41.34,41.71,41.21,41.23,19376.0
2015-12-21 09:40:00,41.13,41.33,41.1,41.31,13234.0,41.13,41.33,41.1,41.31,13234.0
2015-12-21 09:50:00,41.31,41.4,41.11,41.18,24533.0,41.31,41.4,41.11,41.18,24533.0
2015-12-21 10:00:00,41.22,41.9,41.22,41.9,98939.0,41.22,41.9,41.22,41.9,98939.0
2015-12-21 10:10:00,41.9,42.07,41.77,41.79,64394.0,41.9,42.07,41.77,41.79,64394.0
2015-12-21 10:20:00,41.76,41.76,41.24,41.28,22855.0,41.76,41.76,41.24,41.28,22855.0
2015-12-21 10:30:00,41.28,41.61,41.28,41.45,18064.0,41.28,41.61,41.28,41.45,18064.0
2015-12-21 10:40:00,41.43,41.6,41.37,41.41,36364.0,41.43,41.6,41.37,41.41,36364.0
2015-12-21 10:50:00,41.4,41.44,41.08,41.2,34284.0,41.4,41.44,41.08,41.2,34284.0
2015-12-21 11:00:00,41.24,41.3,41.14,41.25,29366.0,41.24,41.3,41.14,41.25,29366.0
2015-12-21 11:10:00,41.27,41.37,41.09,41.16,44653.0,41.27,41.37,41.09,41.16,44653.0
2015-12-21 11:20:00,41.11,41.19,41.06,41.19,4241.0,41.11,41.19,41.06,41.19,4241.0
2015-12-21 11:30:00,41.17,41.24,41.1,41.19,7388.0,41.17,41.24,41.1,41.19,7388.0
2015-12-21 11:40:00,41.21,41.33,41.2,41.31,3914.0,41.21,41.33,41.2,41.31,3914.0
2015-12-21 11:50:00,41.29,41.5,41.28,41.5,17498.0,41.29,41.5,41.28,41.5,17498.0
2015-12-21 12:00:00,41.45,41.55,41.41,41.5,13143.0,41.45,41.55,41.41,41.5,13143.0
2015-12-21 12:10:00,41.52,41.55,41.44,41.45,31248.0,41.52,41.55,41.44,41.45,31248.0
2015-12-21 12:20:00,41.49,41.57,41.32,41.33,7912.0,41.49,41.57,41.32,41.33,7912.0
2015-12-21 12:30:00,41.36,41.41,41.21,41.22,7535.0,41.36,41.41,41.21,41.22,7535.0
2015-12-21 12:40:00,41.24,41.27,41.1,41.17,6463.0,41.24,41.27,41.1,41.17,6463.0
2015-12-21 12:50:00,41.21,41.4,41.21,41.35,7700.0,41.21,41.4,41.21,41.35,7700.0
2015-12-21 13:00:00,41.37,41.49,41.37,41.41,8278.0,41.37,41.49,41.37,41.41,8278.0
2015-12-21 13:10:00,41.4,41.52,41.4,41.52,6703.0,41.4,41.52,41.4,41.52,6703.0
2015-12-21 13:20:00,41.51,41.55,41.44,41.45,9009.0,41.51,41.55,41.44,41.45,9009.0
2015-12-21 13:30:00,41.45,41.59,41.45,41.55,6995.0,41.45,41.59,41.45,41.55,6995.0
2015-12-21 13:40:00,41.58,41.59,41.49,41.49,12102.0,41.58,41.59,41.49,41.49,12102.0
2015-12-21 13:50:00,41.47,41.5,41.42,41.47,4434.0,41.47,41.5,41.42,41.47,4434.0
2015-12-21 14:00:00,41.48,41.56,41.39,41.4,17898.0,41.48,41.56,41.39,41.4,17898.0
2015-12-21 14:10:00,41.37,41.41,41.3,41.3,14309.0,41.37,41.41,41.3,41.3,14309.0
2015-12-21 14:20:00,41.3,41.36,41.24,41.26,20704.0,41.3,41.36,41.24,41.26,20704.0
2015-12-21 14:30:00,41.26,41.28,41.1,41.14,16330.0,41.26,41.28,41.1,41.14,16330.0
2015-12-21 14:40:00,41.15,41.48,41.13,41.32,19399.0,41.15,41.48,41.13,41.32,19399.0
2015-12-21 14:50:00,41.3,41.51,41.26,41.39,21106.0,41.3,41.51,41.26,41.39,21106.0
2015-12-21 15:00:00,41.38,41.53,41.34,41.36,14446.0,41.38,41.53,41.34,41.36,14446.0
2015-12-21 15:10:00,41.39,41.39,41.25,41.25,15637.0,41.39,41.39,41.25,41.25,15637.0
2015-12-21 15:20:00,41.22,41.26,41.19,41.26,11418.0,41.22,41.26,41.19,41.26,11418.0
2015-12-21 15:30:00,41.23,41.33,41.22,41.3,24809.0,41.23,41.33,41.22,41.3,24809.0
2015-12-21 15:40:00,41.29,41.36,41.22,41.33,57422.0,41.29,41.36,41.22,41.33,57422.0
2015-12-21 15:50:00,41.33,41.65,41.32,41.63,143001.0,41.33,41.65,41.32,41.63,143001.0
2015-12-22 09:30:00,41.67,42.03,41.67,41.83,11393.0,41.67,42.03,41.67,41.83,11393.0
2015-12-22 09:40:00,41.75,42.1,41.71,42.1,11267.0,41.75,42.1,41.71,42.1,11267.0
2015-12-22 09:50:00,42.08,42.27,42.01,42.08,33500.0,42.08,42.27,42.01,42.08,33500.0
2015-12-22 10:00:00,42.14,42.18,41.83,41.94,17886.0,42.14,42.18,41.83,41.94,17886.0
2015-12-22 10:10:00,41.97,42.09,41.76,41.84,39415.0,41.97,42.09,41.76,41.84,39415.0
2015-12-22 10:20:00,41.84,42.06,41.8,41.8,10820.0,41.84,42.06,41.8,41.8,10820.0
2015-12-22 10:30:00,41.87,41.93,41.71,41.93,43823.0,41.87,41.93,41.71,41.93,43823.0
2015-12-22 10:40:00,41.95,42.16,41.92,42.08,24710.0,41.95,42.16,41.92,42.08,24710.0
2015-12-22 10:50:00,42.08,42.11,41.94,42.02,38143.0,42.08,42.11,41.94,42.02,38143.0
2015-12-22 11:00:00,41.98,42.02,41.91,41.97,10372.0,41.98,42.02,41.91,41.97,10372.0
2015-12-22 11:10:00,41.93,42.15,41.92,42.14,21295.0,41.93,42.15,41.92,42.14,21295.0
2015-12-22 11:20:00,42.14,42.17,42.03,42.17,19960.0,42.14,42.17,42.03,42.17,19960.0
2015-12-22 11:30:00,42.14,42.28,42.1,42.26,10909.0,42.14,42.28,42.1,42.26,10909.0
2015-12-22 11:40:00,42.24,42.35,42.24,42.33,9233.0,42.24,42.35,42.24,42.33,9233.0
2015-12-22 11:50:00,42.35,42.35,42.26,42.35,9820.0,42.35,42.35,42.26,42.35,9820.0
2015-12-22 12:00:00,42.33,42.42,42.29,42.42,14250.0,42.33,42.42,42.29,42.42,14250.0
2015-12-22 12:10:00,42.42,42.53,42.39,42.43,45129.0,42.42,42.53,42.39,42.43,45129.0
2015-12-22 12:20:00,42.42,42.56,42.34,42.53,18413.0,42.42,42.56,42.34,42.53,18413.0
2015-12-22 12:30:00,42.48,42.54,42.41,42.53,6825.0,42.48,42.54,42.41,42.53,6825.0
2015-12-22 12:40:00,42.52,42.61,42.52,42.6,10714.0,42.52,42.61,42.52,42.6,10714.0
2015-12-22 12:50:00,42.6,42.8,42.59,42.8,16108.0,42.6,42.8,42.59,42.8,16108.0
2015-12-22 13:00:00,42.81,42.97,42.78,42.9,20929.0,42.81,42.97,42.78,42.9,20929.0
2015-12-22 13:10:00,42.9,42.9,42.8,42.85,7419.0,42.9,42.9,42.8,42.85,7419.0
2015-12-22 13:20:00,42.83,43.08,42.83,43.02,11870.0,42.83,43.08,42.83,43.02,11870.0
2015-12-22 13:30:00,43.01,43.07,42.95,43.07,20500.0,43.01,43.07,42.95,43.07,20500.0
2015-12-22 13:40:00,43.09,43.19,42.96,43.19,15837.0,43.09,43.19,42.96,43.19,15837.0
2015-12-22 13:50:00,43.19,43.35,43.08,43.33,26428.0,43.19,43.35,43.08,43.33,26428.0
2015-12-22 14:00:00,43.34,43.34,43.13,43.21,40121.0,43.34,43.34,43.13,43.21,40121.0
2015-12-22 14:10:00,43.22,43.67,43.22,43.65,47067.0,43.22,43.67,43.22,43.65,47067.0
2015-12-22 14:20:00,43.64,43.77,43.63,43.68,38569.0,43.64,43.77,43.63,43.68,38569.0
2015-12-22 14:30:00,43.68,43.74,43.24,43.43,33171.0,43.68,43.74,43.24,43.43,33171.0
2015-12-22 14:40:00,43.41,43.55,43.38,43.5,36486.0,43.41,43.55,43.38,43.5,36486.0
2015-12-22 14:50:00,43.5,43.53,43.35,43.43,38521.0,43.5,43.53,43.35,43.43,38521.0
2015-12-22 15:00:00,43.43,43.52,43.39,43.39,51867.0,43.43,43.52,43.39,43.39,51867.0
2015-12-22 15:10:00,43.38,43.63,43.38,43.58,20354.0,43.38,43.63,43.38,43.58,20354.0
2015-12-22 15:20:00,43.58,43.73,43.57,43.65,39027.0,43.58,43.73,43.57,43.65,39027.0
2015-12-22 15:30:00,43.64,43.64,43.48,43.51,52924.0,43.64,43.64,43.48,43.51,52924.0
2015-12-22 15:40:00,43.52,43.52,43.28,43.39,52974.0,43.52,43.52,43.28,43.39,52974.0
2015-12-22 15:50:00,43.4,43.49,43.38,43.46,79077.0,43.4,43.49,43.38,43.46,79077.0
2015-12-23 09:30:00,43.71,43.91,43.16,43.31,11369.0,43.71,43.91,43.16,43.31,11369.0
2015-12-23 09:40:00,43.31,43.32,42.54,43.25,27576.0,43.31,43.32,42.54,43.25,27576.0
2015-12-23 09:50:00,43.32,43.52,43.22,43.47,15336.0,43.32,43.52,43.22,43.47,15336.0
2015-12-23 10:00:00,43.5,43.9,43.49,43.88,24845.0,43.5,43.9,43.49,43.88,24845.0
2015-12-23 10:10:00,43.87,44.02,43.83,43.91,36405.0,43.87,44.02,43.83,43.91,36405.0
2015-12-23 10:20:00,43.94,44.13,43.85,43.98,27669.0,43.94,44.13,43.85,43.98,27669.0
2015-12-23 10:30:00,44.03,44.06,43.7,43.7,22239.0,44.03,44.06,43.7,43.7,22239.0
2015-12-23 10:40:00,43.72,43.95,43.72,43.85,13947.0,43.72,43.95,43.72,43.85,13947.0
2015-12-23 10:50:00,43.96,44.19,43.88,44.18,21300.0,43.96,44.19,43.88,44.18,21300.0
2015-12-23 11:00:00,44.26,44.27,43.94,43.97,20597.0,44.26,44.27,43.94,43.97,20597.0
2015-12-23 11:10:00,43.91,44.25,43.88,44.04,40325.0,43.91,44.25,43.88,44.04,40325.0
2015-12-23 11:20:00,44.05,44.2,43.85,43.91,35815.0,44.05,44.2,43.85,43.91,35815.0
2015-12-23 11:30:00,43.94,44.03,43.81,43.9,12049.0,43.94,44.03,43.81,43.9,12049.0
2015-12-23 11:40:00,43.9,43.95,43.78,43.78,9343.0,43.9,43.95,43.78,43.78,9343.0
2015-12-23 11:50:00,43.78,44.09,43.73,44.08,19808.0,43.78,44.09,43.73,44.08,19808.0
2015-12-23 12:00:00,44.11,44.15,43.94,43.97,6872.0,44.11,44.15,43.94,43.97,6872.0
2015-12-23 12:10:00,43.99,44.1,43.85,43.85,19563.0,43.99,44.1,43.85,43.85,19563.0
2015-12-23 12:20:00,43.81,44.02,43.8,43.98,8850.0,43.81,44.02,43.8,43.98,8850.0
2015-12-23 12:30:00,44.0,44.03,43.86,43.91,8099.0,44.0,44.03,43.86,43.91,8099.0
2015-12-23 12:40:00,43.89,44.17,43.89,44.15,11177.0,43.89,44.17,43.89,44.15,11177.0
2015-12-23 12:50:00,44.12,44.3,44.1,44.22,10300.0,44.12,44.3,44.1,44.22,10300.0
2015-12-23 13:00:00,44.21,44.22,43.93,43.99,12968.0,44.21,44.22,43.93,43.99,12968.0
2015-12-23 13:10:00,43.97,44.28,43.97,44.0,61149.0,43.97,44.28,43.97,44.0,61149.0
2015-12-23 13:20:00,44.01,44.12,43.95,44.12,21349.0,44.01,44.12,43.95,44.12,21349.0
2015-12-23 13:30:00,44.17,44.19,43.93,44.0,17540.0,44.17,44.19,43.93,44.0,17540.0
2015-12-23 13:40:00,44.03,44.15,43.73,43.74,9250.0,44.03,44.15,43.73,43.74,9250.0
2015-12-23 13:50:00,43.73,44.15,43.7,44.15,28383.0,43.73,44.15,43.7,44.15,28383.0
2015-12-23 14:00:00,44.13,44.13,43.91,44.0,10618.0,44.13,44.13,43.91,44.0,10618.0
2015-12-23 14:10:00,44.03,44.03,43.85,43.86,11427.0,44.03,44.03,43.85,43.86,11427.0
2015-12-23 14:20:00,43.87,43.87,43.69,43.69,28734.0,43.87,43.87,43.69,43.69,28734.0
2015-12-23 14:30:00,43.7,43.9,43.64,43.89,54960.0,43.7,43.9,43.64,43.89,54960.0
2015-12-23 14:40:00,43.87,43.88,43.79,43.86,11333.0,43.87,43.88,43.79,43.86,11333.0
2015-12-23 14:50:00,43.85,43.86,43.66,43.73,7477.0,43.85,43.86,43.66,43.73,7477.0
2015-12-23 15:00:00,43.72,43.78,43.58,43.58,13182.0,43.72,43.78,43.58,43.58,13182.0
2015-12-23 15:10:00,43.59,43.66,43.52,43.61,11755.0,43.59,43.66,43.52,43.61,11755.0
2015-12-23 15:20:00,43.63,43.71,43.6,43.69,15941.0,43.63,43.71,43.6,43.69,15941.0
2015-12-23 15:30:00,43.67,43.75,43.65,43.74,12673.0,43.67,43.75,43.65,43.74,12673.0
2015-12-23 15:40:00,43.72,43.77,43.65,43.71,33847.0,43.72,43.77,43.65,43.71,33847.0
2015-12-23 15:50:00,43.73,43.73,43.65,43.66,51075.0,43.73,43.73,43.65,43.66,51075.0
2015-12-24 09:30:00,43.45,43.88,43.42,43.59,22838.0,43.45,43.88,43.42,43.59,22838.0
2015-12-24 09:40:00,43.57,43.85,43.55,43.8,16290.0,43.57,43.85,43.55,43.8,16290.0
2015-12-24 09:50:00,43.79,43.95,43.22,43.29,213761.0,43.79,43.95,43.22,43.29,213761.0
2015-12-24 10:00:00,43.29,43.29,42.9,43.19,23721.0,43.29,43.29,42.9,43.19,23721.0
2015-12-24 10:10:00,43.19,43.4,43.16,43.4,5035.0,43.19,43.4,43.16,43.4,5035.0
2015-12-24 10:20:00,43.43,43.43,43.16,43.25,4811.0,43.43,43.43,43.16,43.25,4811.0
2015-12-24 10:30:00,43.25,43.29,43.22,43.26,7400.0,43.25,43.29,43.22,43.26,7400.0
2015-12-24 10:40:00,43.26,43.57,43.22,43.55,17360.0,43.26,43.57,43.22,43.55,17360.0
2015-12-24 10:50:00,43.52,43.54,43.46,43.49,23061.0,43.52,43.54,43.46,43.49,23061.0
2015-12-24 11:00:00,43.49,43.55,43.42,43.51,10260.0,43.49,43.55,43.42,43.51,10260.0
2015-12-24 11:10:00,43.51,43.51,43.12,43.13,20567.0,43.51,43.51,43.12,43.13,20567.0
2015-12-24 11:20:00,43.13,43.29,43.12,43.23,6770.0,43.13,43.29,43.12,43.23,6770.0
2015-12-24 11:30:00,43.25,43.31,43.17,43.27,5716.0,43.25,43.31,43.17,43.27,5716.0
2015-12-24 11:40:00,43.26,43.34,43.22,43.28,4873.0,43.26,43.34,43.22,43.28,4873.0
2015-12-24 11:50:00,43.35,43.44,43.32,43.36,6191.0,43.35,43.44,43.32,43.36,6191.0
2015-12-24 12:00:00,43.3,43.3,43.19,43.25,3285.0,43.3,43.3,43.19,43.25,3285.0
2015-12-24 12:10:00,43.25,43.31,43.21,43.22,6781.0,43.25,43.31,43.21,43.22,6781.0
2015-12-24 12:20:00,43.21,43.42,43.2,43.42,6119.0,43.21,43.42,43.2,43.42,6119.0
2015-12-24 12:30:00,43.41,43.47,43.36,43.4,5778.0,43.41,43.47,43.36,43.4,5778.0
2015-12-24 12:40:00,43.33,43.47,43.27,43.46,39838.0,43.33,43.47,43.27,43.46,39838.0
2015-12-24 12:50:00,43.45,43.54,43.24,43.27,55552.0,43.45,43.54,43.24,43.27,55552.0
2015-12-28 09:30:00,43.14,43.27,42.98,43.19,9471.0,43.14,43.27,42.98,43.19,9471.0
2015-12-28 09:40:00,43.19,44.15,43.19,43.73,17668.0,43.19,44.15,43.19,43.73,17668.0
2015-12-28 09:50:00,43.75,43.98,43.72,43.94,15984.0,43.75,43.98,43.72,43.94,15984.0
2015-12-28 10:00:00,43.97,43.98,43.48,43.52,15840.0,43.97,43.98,43.48,43.52,15840.0
2015-12-28 10:10:00,43.46,43.46,43.24,43.32,5076.0,43.46,43.46,43.24,43.32,5076.0
2015-12-28 10:20:00,43.31,43.46,43.2,43.45,9673.0,43.31,43.46,43.2,43.45,9673.0
2015-12-28 10:30:00,43.44,43.44,43.2,43.27,7718.0,43.44,43.44,43.2,43.27,7718.0
2015-12-28 10:40:00,43.28,43.37,43.25,43.27,8562.0,43.28,43.37,43.25,43.27,8562.0
2015-12-28 10:50:00,43.28,43.29,43.08,43.11,8070.0,43.28,43.29,43.08,43.11,8070.0
2015-12-28 11:00:00,43.09,43.17,42.96,43.13,11792.0,43.09,43.17,42.96,43.13,11792.0
2015-12-28 11:10:00,43.18,43.2,43.0,43.15,9046.0,43.18,43.2,43.0,43.15,9046.0
2015-12-28 11:20:00,43.14,43.14,43.03,43.07,6934.0,43.14,43.14,43.03,43.07,6934.0
2015-12-28 11:30:00,43.08,43.24,43.03,43.18,11921.0,43.08,43.24,43.03,43.18,11921.0
2015-12-28 11:40:00,43.06,43.08,42.97,43.08,5695.0,43.06,43.08,42.97,43.08,5695.0
2015-12-28 11:50:00,43.09,43.24,43.03,43.1,9941.0,43.09,43.24,43.03,43.1,9941.0
2015-12-28 12:00:00,43.14,43.21,43.09,43.11,4211.0,43.14,43.21,43.09,43.11,4211.0
2015-12-28 12:10:00,43.09,43.14,42.96,42.96,7913.0,43.09,43.14,42.96,42.96,7913.0
2015-12-28 12:20:00,42.97,43.13,42.94,43.12,15056.0,42.97,43.13,42.94,43.12,15056.0
2015-12-28 12:30:00,43.09,43.24,43.03,43.24,8150.0,43.09,43.24,43.03,43.24,8150.0
2015-12-28 12:40:00,43.24,43.24,43.13,43.13,6893.0,43.24,43.24,43.13,43.13,6893.0
2015-12-28 12:50:00,43.1,43.16,42.99,43.02,7746.0,43.1,43.16,42.99,43.02,7746.0
2015-12-28 13:00:00,43.02,43.19,43.02,43.06,22765.0,43.02,43.19,43.02,43.06,22765.0
2015-12-28 13:10:00,43.04,43.2,43.02,43.2,5070.0,43.04,43.2,43.02,43.2,5070.0
2015-12-28 13:20:00,43.24,43.44,43.2,43.44,18948.0,43.24,43.44,43.2,43.44,18948.0
2015-12-28 13:30:00,43.42,43.47,43.39,43.41,7669.0,43.42,43.47,43.39,43.41,7669.0
2015-12-28 13:40:00,43.43,43.43,43.27,43.28,102150.0,43.43,43.43,43.27,43.28,102150.0
2015-12-28 13:50:00,43.25,43.28,43.04,43.12,14779.0,43.25,43.28,43.04,43.12,14779.0
2015-12-28 14:00:00,43.13,43.28,43.1,43.23,6022.0,43.13,43.28,43.1,43.23,6022.0
2015-12-28 14:10:00,43.2,43.28,43.19,43.24,6294.0,43.2,43.28,43.19,43.24,6294.0
2015-12-28 14:20:00,43.22,43.28,43.19,43.24,10802.0,43.22,43.28,43.19,43.24,10802.0
2015-12-28 14:30:00,43.25,43.36,43.2,43.29,42816.0,43.25,43.36,43.2,43.29,42816.0
2015-12-28 14:40:00,43.25,43.34,43.2,43.26,12330.0,43.25,43.34,43.2,43.26,12330.0
2015-12-28 14:50:00,43.32,43.36,43.23,43.32,12480.0,43.32,43.36,43.23,43.32,12480.0
2015-12-28 15:00:00,43.32,43.38,43.3,43.31,9900.0,43.32,43.38,43.3,43.31,9900.0
2015-12-28 15:10:00,43.32,43.33,43.22,43.31,12519.0,43.32,43.33,43.22,43.31,12519.0
2015-12-28 15:20:00,43.32,43.47,43.32,43.36,20287.0,43.32,43.47,43.32,43.36,20287.0
2015-12-28 15:30:00,43.38,43.4,43.31,43.4,9953.0,43.38,43.4,43.31,43.4,9953.0
2015-12-28 15:40:00,43.39,43.4,43.31,43.35,30056.0,43.39,43.4,43.31,43.35,30056.0
2015-12-28 15:50:00,43.35,43.39,43.33,43.39,56793.0,43.35,43.39,43.33,43.39,56793.0
2015-12-29 09:30:00,43.46,43.92,43.46,43.79,32666.0,43.46,43.92,43.46,43.79,32666.0
2015-12-29 09:40:00,43.73,43.75,43.61,43.75,9720.0,43.73,43.75,43.61,43.75,9720.0
2015-12-29 09:50:00,43.78,43.9,43.78,43.89,6900.0,43.78,43.9,43.78,43.89,6900.0
2015-12-29 10:00:00,43.92,44.27,43.9,44.18,98709.0,43.92,44.27,43.9,44.18,98709.0
2015-12-29 10:10:00,44.05,44.15,43.84,43.96,5200.0,44.05,44.15,43.84,43.96,5200.0
2015-12-29 10:20:00,44.0,44.17,43.95,44.17,16250.0,44.0,44.17,43.95,44.17,16250.0
2015-12-29 10:30:00,44.22,44.25,44.0,44.05,10676.0,44.22,44.25,44.0,44.05,10676.0
2015-12-29 10:40:00,44.0,44.1,44.0,44.02,7202.0,44.0,44.1,44.0,44.02,7202.0
2015-12-29 10:50:00,44.0,44.18,44.0,44.11,14510.0,44.0,44.18,44.0,44.11,14510.0
2015-12-29 11:00:00,44.09,44.31,44.08,44.08,28136.0,44.09,44.31,44.08,44.08,28136.0
2015-12-29 11:10:00,44.08,44.14,44.01,44.01,15574.0,44.08,44.14,44.01,44.01,15574.0
2015-12-29 11:20:00,44.03,44.08,43.97,44.08,9700.0,44.03,44.08,43.97,44.08,9700.0
2015-12-29 11:30:00,44.07,44.14,44.04,44.12,29534.0,44.07,44.14,44.04,44.12,29534.0
2015-12-29 11:40:00,44.12,44.16,44.01,44.01,16431.0,44.12,44.16,44.01,44.01,16431.0
2015-12-29 11:50:00,44.0,44.12,43.92,44.11,18405.0,44.0,44.12,43.92,44.11,18405.0
2015-12-29 12:00:00,44.08,44.32,44.05,44.09,37827.0,44.08,44.32,44.05,44.09,37827.0
2015-12-29 12:10:00,44.1,44.12,44.03,44.03,11952.0,44.1,44.12,44.03,44.03,11952.0
2015-12-29 12:20:00,44.02,44.06,43.91,43.93,36850.0,44.02,44.06,43.91,43.93,36850.0
2015-12-29 12:30:00,43.93,43.98,43.93,43.98,8889.0,43.93,43.98,43.93,43.98,8889.0
2015-12-29 12:40:00,43.98,43.98,43.91,43.91,8025.0,43.98,43.98,43.91,43.91,8025.0
2015-12-29 12:50:00,43.87,43.87,43.76,43.86,11176.0,43.87,43.87,43.76,43.86,11176.0
2015-12-29 13:00:00,43.86,43.91,43.83,43.89,18122.0,43.86,43.91,43.83,43.89,18122.0
2015-12-29 13:10:00,43.93,43.98,43.84,43.95,11937.0,43.93,43.98,43.84,43.95,11937.0
2015-12-29 13:20:00,43.94,43.94,43.79,43.86,9810.0,43.94,43.94,43.79,43.86,9810.0
2015-12-29 13:30:00,43.85,43.94,43.74,43.78,62170.0,43.85,43.94,43.74,43.78,62170.0
2015-12-29 13:40:00,43.8,43.97,43.78,43.83,33160.0,43.8,43.97,43.78,43.83,33160.0
2015-12-29 13:50:00,43.85,43.89,43.75,43.85,8700.0,43.85,43.89,43.75,43.85,8700.0
2015-12-29 14:00:00,43.78,43.84,43.68,43.82,12938.0,43.78,43.84,43.68,43.82,12938.0
2015-12-29 14:10:00,43.82,43.87,43.76,43.87,6281.0,43.82,43.87,43.76,43.87,6281.0
2015-12-29 14:20:00,43.9,44.01,43.89,43.99,11900.0,43.9,44.01,43.89,43.99,11900.0
2015-12-29 14:30:00,43.98,44.07,43.91,44.02,16726.0,43.98,44.07,43.91,44.02,16726.0
2015-12-29 14:40:00,44.05,44.05,43.92,43.92,9308.0,44.05,44.05,43.92,43.92,9308.0
2015-12-29 14:50:00,43.93,44.01,43.91,43.96,12526.0,43.93,44.01,43.91,43.96,12526.0
2015-12-29 15:00:00,43.96,44.0,43.88,43.93,16200.0,43.96,44.0,43.88,43.93,16200.0
2015-12-29 15:10:00,43.94,44.05,43.93,44.0,19534.0,43.94,44.05,43.93,44.0,19534.0
2015-12-29 15:20:00,43.98,43.98,43.89,43.95,19566.0,43.98,43.98,43.89,43.95,19566.0
2015-12-29 15:30:00,43.96,44.0,43.89,43.94,17505.0,43.96,44.0,43.89,43.94,17505.0
2015-12-29 15:40:00,43.95,43.99,43.92,43.95,23461.0,43.95,43.99,43.92,43.95,23461.0
2015-12-29 15:50:00,43.95,43.96,43.88,43.91,57548.0,43.95,43.96,43.88,43.91,57548.0
2015-12-30 09:30:00,43.9,44.08,43.75,43.81,32247.0,43.9,44.08,43.75,43.81,32247.0
2015-12-30 09:40:00,43.81,43.83,43.75,43.82,1090.0,43.81,43.83,43.75,43.82,1090.0
2015-12-30 09:50:00,43.76,43.82,43.76,43.79,1220.0,43.76,43.82,43.76,43.79,1220.0
2015-12-30 10:00:00,43.84,43.95,43.79,43.85,14420.0,43.84,43.95,43.79,43.85,14420.0
2015-12-30 10:10:00,43.83,43.9,43.74,43.75,12455.0,43.83,43.9,43.74,43.75,12455.0
2015-12-30 10:20:00,43.75,43.83,43.65,43.67,50832.0,43.75,43.83,43.65,43.67,50832.0
2015-12-30 10:30:00,43.65,43.74,43.56,43.62,18272.0,43.65,43.74,43.56,43.62,18272.0
2015-12-30 10:40:00,43.61,43.76,43.59,43.7,14075.0,43.61,43.76,43.59,43.7,14075.0
2015-12-30 10:50:00,43.68,43.72,43.64,43.71,7000.0,43.68,43.72,43.64,43.71,7000.0
2015-12-30 11:00:00,43.72,43.81,43.7,43.74,6720.0,43.72,43.81,43.7,43.74,6720.0
2015-12-30 11:10:00,43.77,43.83,43.74,43.75,14096.0,43.77,43.83,43.74,43.75,14096.0
2015-12-30 11:20:00,43.75,43.81,43.65,43.76,19370.0,43.75,43.81,43.65,43.76,19370.0
2015-12-30 11:30:00,43.76,43.77,43.71,43.73,16287.0,43.76,43.77,43.71,43.73,16287.0
2015-12-30 11:40:00,43.75,43.79,43.67,43.67,10597.0,43.75,43.79,43.67,43.67,10597.0
2015-12-30 11:50:00,43.66,43.76,43.66,43.73,13184.0,43.66,43.76,43.66,43.73,13184.0
2015-12-30 12:00:00,43.7,43.87,43.7,43.82,4972.0,43.7,43.87,43.7,43.82,4972.0
2015-12-30 12:10:00,43.83,43.84,43.68,43.76,30278.0,43.83,43.84,43.68,43.76,30278.0
2015-12-30 12:20:00,43.76,43.77,43.58,43.65,10535.0,43.76,43.77,43.58,43.65,10535.0
2015-12-30 12:30:00,43.65,43.65,43.6,43.6,7600.0,43.65,43.65,43.6,43.6,7600.0
2015-12-30 12:40:00,43.6,43.61,43.53,43.58,32601.0,43.6,43.61,43.53,43.58,32601.0
2015-12-30 12:50:00,43.57,43.57,43.43,43.43,30588.0,43.57,43.57,43.43,43.43,30588.0
2015-12-30 13:00:00,43.42,43.42,43.33,43.33,3900.0,43.42,43.42,43.33,43.33,3900.0
2015-12-30 13:10:00,43.3,43.34,43.26,43.28,4634.0,43.3,43.34,43.26,43.28,4634.0
2015-12-30 13:20:00,43.24,43.27,43.14,43.23,14800.0,43.24,43.27,43.14,43.23,14800.0
2015-12-30 13:30:00,43.22,43.41,43.22,43.31,22165.0,43.22,43.41,43.22,43.31,22165.0
2015-12-30 13:40:00,43.31,43.41,43.28,43.36,3704.0,43.31,43.41,43.28,43.36,3704.0
2015-12-30 13:50:00,43.33,43.37,43.22,43.33,5244.0,43.33,43.37,43.22,43.33,5244.0
2015-12-30 14:00:00,43.33,43.4,43.3,43.31,5407.0,43.33,43.4,43.3,43.31,5407.0
2015-12-30 14:10:00,43.29,43.35,43.27,43.31,10267.0,43.29,43.35,43.27,43.31,10267.0
2015-12-30 14:20:00,43.33,43.34,43.17,43.19,17213.0,43.33,43.34,43.17,43.19,17213.0
2015-12-30 14:30:00,43.2,43.21,43.07,43.07,42159.0,43.2,43.21,43.07,43.07,42159.0
2015-12-30 14:40:00,43.07,43.07,43.0,43.04,15097.0,43.07,43.07,43.0,43.04,15097.0
2015-12-30 14:50:00,43.01,43.04,42.93,42.98,19148.0,43.01,43.04,42.93,42.98,19148.0
2015-12-30 15:00:00,43.01,43.1,43.0,43.04,8180.0,43.01,43.1,43.0,43.04,8180.0
2015-12-30 15:10:00,43.06,43.31,43.06,43.29,21283.0,43.06,43.31,43.06,43.29,21283.0
2015-12-30 15:20:00,43.29,43.39,43.16,43.17,18252.0,43.29,43.39,43.16,43.17,18252.0
2015-12-30 15:30:00,43.15,43.16,42.98,43.09,31302.0,43.15,43.16,42.98,43.09,31302.0
2015-12-30 15:40:00,43.08,43.09,43.01,43.02,45758.0,43.08,43.09,43.01,43.02,45758.0
2015-12-30 15:50:00,43.03,43.05,43.0,43.01,73782.0,43.03,43.05,43.0,43.01,73782.0
2015-12-31 09:30:00,42.93,43.11,42.74,43.05,25049.0,42.93,43.11,42.74,43.05,25049.0
2015-12-31 09:40:00,43.15,43.29,42.95,43.01,17704.0,43.15,43.29,42.95,43.01,17704.0
2015-12-31 09:50:00,43.06,43.21,42.94,43.03,7250.0,43.06,43.21,42.94,43.03,7250.0
2015-12-31 10:00:00,43.03,43.26,43.03,43.16,9269.0,43.03,43.26,43.03,43.16,9269.0
2015-12-31 10:10:00,43.13,43.37,43.13,43.23,11749.0,43.13,43.37,43.13,43.23,11749.0
2015-12-31 10:20:00,43.21,43.21,43.03,43.19,10800.0,43.21,43.21,43.03,43.19,10800.0
2015-12-31 10:30:00,43.14,43.16,43.0,43.02,16592.0,43.14,43.16,43.0,43.02,16592.0
2015-12-31 10:40:00,43.02,43.06,42.89,42.96,26612.0,43.02,43.06,42.89,42.96,26612.0
2015-12-31 10:50:00,42.93,43.03,42.91,42.98,17953.0,42.93,43.03,42.91,42.98,17953.0
2015-12-31 11:00:00,42.95,43.07,42.92,42.94,12146.0,42.95,43.07,42.92,42.94,12146.0
2015-12-31 11:10:00,42.95,43.12,42.93,43.01,14058.0,42.95,43.12,42.93,43.01,14058.0
2015-12-31 11:20:00,42.98,43.09,42.94,43.03,26637.0,42.98,43.09,42.94,43.03,26637.0
2015-12-31 11:30:00,43.02,43.11,42.97,43.04,7953.0,43.02,43.11,42.97,43.04,7953.0
2015-12-31 11:40:00,43.07,43.17,42.96,42.96,7381.0,43.07,43.17,42.96,42.96,7381.0
2015-12-31 11:50:00,43.0,43.08,42.92,43.08,43931.0,43.0,43.08,42.92,43.08,43931.0
2015-12-31 12:00:00,43.09,43.19,42.99,43.16,9950.0,43.09,43.19,42.99,43.16,9950.0
2015-12-31 12:10:00,43.12,43.16,43.01,43.12,10550.0,43.12,43.16,43.01,43.12,10550.0
2015-12-31 12:20:00,43.08,43.16,42.99,43.16,10973.0,43.08,43.16,42.99,43.16,10973.0
2015-12-31 12:30:00,43.12,43.16,43.07,43.1,5698.0,43.12,43.16,43.07,43.1,5698.0
2015-12-31 12:40:00,43.07,43.21,43.05,43.13,11289.0,43.07,43.21,43.05,43.13,11289.0
2015-12-31 12:50:00,43.11,43.13,43.01,43.05,10177.0,43.11,43.13,43.01,43.05,10177.0
2015-12-31 13:00:00,43.05,43.16,43.02,43.05,29433.0,43.05,43.16,43.02,43.05,29433.0
2015-12-31 13:10:00,43.06,43.15,43.03,43.12,7090.0,43.06,43.15,43.03,43.12,7090.0
2015-12-31 13:20:00,43.12,43.2,43.06,43.06,6772.0,43.12,43.2,43.06,43.06,6772.0
2015-12-31 13:30:00,43.08,43.18,43.03,43.15,7208.0,43.08,43.18,43.03,43.15,7208.0
2015-12-31 13:40:00,43.15,43.3,43.15,43.27,6951.0,43.15,43.3,43.15,43.27,6951.0
2015-12-31 13:50:00,43.28,43.39,43.28,43.34,8406.0,43.28,43.39,43.28,43.34,8406.0
2015-12-31 14:00:00,43.36,43.4,43.29,43.33,12145.0,43.36,43.4,43.29,43.33,12145.0
2015-12-31 14:10:00,43.31,43.43,43.3,43.43,11519.0,43.31,43.43,43.3,43.43,11519.0
2015-12-31 14:20:00,43.43,43.43,43.24,43.26,9020.0,43.43,43.43,43.24,43.26,9020.0
2015-12-31 14:30:00,43.25,43.27,43.16,43.18,11150.0,43.25,43.27,43.16,43.18,11150.0
2015-12-31 14:40:00,43.21,43.37,43.21,43.36,12457.0,43.21,43.37,43.21,43.36,12457.0
2015-12-31 14:50:00,43.38,43.5,43.36,43.44,11614.0,43.38,43.5,43.36,43.44,11614.0
2015-12-31 15:00:00,43.43,43.46,43.3,43.3,11609.0,43.43,43.46,43.3,43.3,11609.0
2015-12-31 15:10:00,43.29,43.35,43.23,43.35,16373.0,43.29,43.35,43.23,43.35,16373.0
2015-12-31 15:20:00,43.34,43.34,43.24,43.26,14156.0,43.34,43.34,43.24,43.26,14156.0
2015-12-31 15:30:00,43.26,43.29,43.19,43.22,21637.0,43.26,43.29,43.19,43.22,21637.0
2015-12-31 15:40:00,43.21,43.21,43.1,43.15,29172.0,43.21,43.21,43.1,43.15,29172.0
2015-12-31 15:50:00,43.15,43.16,42.88,42.88,68520.0,43.15,43.16,42.88,42.88,68520.0
2016-01-04 09:30:00,41.84,42.2,41.41,41.86,53911.0,41.84,42.2,41.41,41.86,53911.0
2016-01-04 09:40:00,41.86,42.12,41.64,42.09,70453.0,41.86,42.12,41.64,42.09,70453.0
2016-01-04 09:50:00,42.12,42.85,42.12,42.8,46974.0,42.12,42.85,42.12,42.8,46974.0
2016-01-04 10:00:00,42.81,43.11,42.61,43.07,80302.0,42.81,43.11,42.61,43.07,80302.0
2016-01-04 10:10:00,43.08,43.46,42.95,43.28,66080.0,43.08,43.46,42.95,43.28,66080.0
2016-01-04 10:20:00,43.31,43.48,43.18,43.27,42184.0,43.31,43.48,43.18,43.27,42184.0
2016-01-04 10:30:00,43.26,43.39,42.86,43.0,148065.0,43.26,43.39,42.86,43.0,148065.0
2016-01-04 10:40:00,42.94,43.1,42.61,42.95,70131.0,42.94,43.1,42.61,42.95,70131.0
2016-01-04 10:50:00,42.96,42.96,42.56,42.66,39615.0,42.96,42.96,42.56,42.66,39615.0
2016-01-04 11:00:00,42.65,42.72,42.52,42.58,80622.0,42.65,42.72,42.52,42.58,80622.0
2016-01-04 11:10:00,42.55,42.63,42.4,42.44,33975.0,42.55,42.63,42.4,42.44,33975.0
2016-01-04 11:20:00,42.46,42.51,42.24,42.29,22843.0,42.46,42.51,42.24,42.29,22843.0
2016-01-04 11:30:00,42.25,42.69,42.25,42.68,75909.0,42.25,42.69,42.25,42.68,75909.0
2016-01-04 11:40:00,42.69,42.83,42.66,42.82,20840.0,42.69,42.83,42.66,42.82,20840.0
2016-01-04 11:50:00,42.82,43.01,42.81,42.91,18372.0,42.82,43.01,42.81,42.91,18372.0
2016-01-04 12:00:00,42.89,43.07,42.66,42.99,23198.0,42.89,43.07,42.66,42.99,23198.0
2016-01-04 12:10:00,43.02,43.08,42.84,43.01,36838.0,43.02,43.08,42.84,43.01,36838.0
2016-01-04 12:20:00,43.01,43.01,42.77,42.96,15923.0,43.01,43.01,42.77,42.96,15923.0
2016-01-04 12:30:00,42.93,42.99,42.79,42.98,15688.0,42.93,42.99,42.79,42.98,15688.0
2016-01-04 12:40:00,42.96,43.3,42.89,43.27,40659.0,42.96,43.3,42.89,43.27,40659.0
2016-01-04 12:50:00,43.32,43.33,43.06,43.28,14555.0,43.32,43.33,43.06,43.28,14555.0
2016-01-04 13:00:00,43.27,43.3,43.05,43.1,31286.0,43.27,43.3,43.05,43.1,31286.0
2016-01-04 13:10:00,43.09,43.16,43.01,43.05,30474.0,43.09,43.16,43.01,43.05,30474.0
2016-01-04 13:20:00,43.02,43.18,42.88,42.99,28972.0,43.02,43.18,42.88,42.99,28972.0
2016-01-04 13:30:00,42.97,43.0,42.82,42.91,14095.0,42.97,43.0,42.82,42.91,14095.0
2016-01-04 13:40:00,42.94,42.94,42.74,42.85,14503.0,42.94,42.94,42.74,42.85,14503.0
2016-01-04 13:50:00,42.82,42.99,42.8,42.88,25713.0,42.82,42.99,42.8,42.88,25713.0
2016-01-04 14:00:00,42.91,43.01,42.82,42.95,68092.0,42.91,43.01,42.82,42.95,68092.0
2016-01-04 14:10:00,42.95,42.95,42.75,42.85,29595.0,42.95,42.95,42.75,42.85,29595.0
2016-01-04 14:20:00,42.83,42.9,42.79,42.84,32975.0,42.83,42.9,42.79,42.84,32975.0
2016-01-04 14:30:00,42.86,42.89,42.72,42.86,68957.0,42.86,42.89,42.72,42.86,68957.0
2016-01-04 14:40:00,42.84,42.89,42.79,42.86,104115.0,42.84,42.89,42.79,42.86,104115.0
2016-01-04 14:50:00,42.86,42.93,42.77,42.82,39755.0,42.86,42.93,42.77,42.82,39755.0
2016-01-04 15:00:00,42.83,42.84,42.65,42.65,33800.0,42.83,42.84,42.65,42.65,33800.0
2016-01-04 15:10:00,42.65,42.8,42.65,42.69,32158.0,42.65,42.8,42.65,42.69,32158.0
2016-01-04 15:20:00,42.69,42.69,42.59,42.6,29810.0,42.69,42.69,42.59,42.6,29810.0
2016-01-04 15:30:00,42.61,42.89,42.6,42.89,32937.0,42.61,42.89,42.6,42.89,32937.0
2016-01-04 15:40:00,42.92,43.3,42.87,43.3,112028.0,42.92,43.3,42.87,43.3,112028.0
2016-01-04 15:50:00,43.3,43.34,43.15,43.2,188072.0,43.3,43.34,43.15,43.2,188072.0
2016-01-05 09:30:00,43.37,43.66,42.92,43.52,71774.0,43.37,43.66,42.92,43.52,71774.0
2016-01-05 09:40:00,43.47,43.75,43.25,43.53,65211.0,43.47,43.75,43.25,43.53,65211.0
2016-01-05 09:50:00,43.52,43.54,43.28,43.29,35710.0,43.52,43.54,43.28,43.29,35710.0
2016-01-05 10:00:00,43.31,43.45,43.2,43.23,139715.0,43.31,43.45,43.2,43.23,139715.0
2016-01-05 10:10:00,43.24,43.29,43.12,43.28,62855.0,43.24,43.29,43.12,43.28,62855.0
2016-01-05 10:20:00,43.21,43.21,43.05,43.1,34431.0,43.21,43.21,43.05,43.1,34431.0
2016-01-05 10:30:00,43.08,43.26,43.07,43.25,25937.0,43.08,43.26,43.07,43.25,25937.0
2016-01-05 10:40:00,43.24,43.38,43.21,43.24,41606.0,43.24,43.38,43.21,43.24,41606.0
2016-01-05 10:50:00,43.24,43.27,43.07,43.17,22669.0,43.24,43.27,43.07,43.17,22669.0
2016-01-05 11:00:00,43.2,43.25,43.04,43.11,27775.0,43.2,43.25,43.04,43.11,27775.0
2016-01-05 11:10:00,43.1,43.18,43.06,43.06,33448.0,43.1,43.18,43.06,43.06,33448.0
2016-01-05 11:20:00,43.06,43.13,43.02,43.04,25135.0,43.06,43.13,43.02,43.04,25135.0
2016-01-05 11:30:00,43.07,43.1,42.95,42.96,38283.0,43.07,43.1,42.95,42.96,38283.0
2016-01-05 11:40:00,42.97,43.03,42.79,42.79,30062.0,42.97,43.03,42.79,42.79,30062.0
2016-01-05 11:50:00,42.78,42.89,42.62,42.89,42425.0,42.78,42.89,42.62,42.89,42425.0
2016-01-05 12:00:00,42.89,42.92,42.48,42.52,21331.0,42.89,42.92,42.48,42.52,21331.0
2016-01-05 12:10:00,42.52,42.58,42.49,42.53,16458.0,42.52,42.58,42.49,42.53,16458.0
2016-01-05 12:20:00,42.51,42.64,42.5,42.64,15842.0,42.51,42.64,42.5,42.64,15842.0
2016-01-05 12:30:00,42.64,42.67,42.44,42.49,11219.0,42.64,42.67,42.44,42.49,11219.0
2016-01-05 12:40:00,42.49,42.53,42.29,42.29,21861.0,42.49,42.53,42.29,42.29,21861.0
2016-01-05 12:50:00,42.3,42.53,42.23,42.53,13696.0,42.3,42.53,42.23,42.53,13696.0
2016-01-05 13:00:00,42.55,42.76,42.55,42.71,21985.0,42.55,42.76,42.55,42.71,21985.0
2016-01-05 13:10:00,42.72,42.86,42.52,42.8,43203.0,42.72,42.86,42.52,42.8,43203.0
2016-01-05 13:20:00,42.8,43.08,42.77,43.07,57827.0,42.8,43.08,42.77,43.07,57827.0
2016-01-05 13:30:00,43.07,43.22,42.98,43.22,32952.0,43.07,43.22,42.98,43.22,32952.0
2016-01-05 13:40:00,43.24,43.43,43.21,43.42,25056.0,43.24,43.43,43.21,43.42,25056.0
2016-01-05 13:50:00,43.42,43.42,43.27,43.38,17996.0,43.42,43.42,43.27,43.38,17996.0
2016-01-05 14:00:00,43.36,43.39,43.23,43.38,19384.0,43.36,43.39,43.23,43.38,19384.0
2016-01-05 14:10:00,43.41,43.45,43.3,43.44,24796.0,43.41,43.45,43.3,43.44,24796.0
2016-01-05 14:20:00,43.44,43.48,43.33,43.33,25844.0,43.44,43.48,43.33,43.33,25844.0
2016-01-05 14:30:00,43.32,43.48,43.31,43.4,28434.0,43.32,43.48,43.31,43.4,28434.0
2016-01-05 14:40:00,43.39,43.48,43.39,43.48,42123.0,43.39,43.48,43.39,43.48,42123.0
2016-01-05 14:50:00,43.48,43.63,43.42,43.62,41712.0,43.48,43.63,43.42,43.62,41712.0
2016-01-05 15:00:00,43.63,43.7,43.61,43.68,39319.0,43.63,43.7,43.61,43.68,39319.0
2016-01-05 15:10:00,43.67,43.7,43.63,43.65,50920.0,43.67,43.7,43.63,43.65,50920.0
2016-01-05 15:20:00,43.65,43.84,43.61,43.83,50392.0,43.65,43.84,43.61,43.83,50392.0
2016-01-05 15:30:00,43.82,43.91,43.72,43.85,59290.0,43.82,43.91,43.72,43.85,59290.0
2016-01-05 15:40:00,43.86,43.92,43.8,43.89,60970.0,43.86,43.92,43.8,43.89,60970.0
2016-01-05 15:50:00,43.88,43.89,43.72,43.82,137041.0,43.88,43.89,43.72,43.82,137041.0
2016-01-06 09:30:00,43.37,43.43,42.79,43.21,27096.0,43.37,43.43,42.79,43.21,27096.0
2016-01-06 09:40:00,43.2,43.3,42.93,43.09,13523.0,43.2,43.3,42.93,43.09,13523.0
2016-01-06 09:50:00,43.06,43.25,42.89,42.92,64780.0,43.06,43.25,42.89,42.92,64780.0
2016-01-06 10:00:00,42.92,43.06,42.77,42.9,27299.0,42.92,43.06,42.77,42.9,27299.0
2016-01-06 10:10:00,42.87,43.27,42.84,43.22,19400.0,42.87,43.27,42.84,43.22,19400.0
2016-01-06 10:20:00,43.2,43.57,43.2,43.47,14450.0,43.2,43.57,43.2,43.47,14450.0
2016-01-06 10:30:00,43.44,43.51,43.01,43.06,13541.0,43.44,43.51,43.01,43.06,13541.0
2016-01-06 10:40:00,43.03,43.03,42.85,42.85,10700.0,43.03,43.03,42.85,42.85,10700.0
2016-01-06 10:50:00,42.84,42.85,42.58,42.61,14850.0,42.84,42.85,42.58,42.61,14850.0
2016-01-06 11:00:00,42.62,42.82,42.55,42.82,26427.0,42.62,42.82,42.55,42.82,26427.0
2016-01-06 11:10:00,42.86,43.19,42.8,43.04,57094.0,42.86,43.19,42.8,43.04,57094.0
2016-01-06 11:20:00,43.03,43.29,42.97,43.25,54225.0,43.03,43.29,42.97,43.25,54225.0
2016-01-06 11:30:00,43.25,43.33,42.95,43.03,18102.0,43.25,43.33,42.95,43.03,18102.0
2016-01-06 11:40:00,43.05,43.05,42.67,42.69,40365.0,43.05,43.05,42.67,42.69,40365.0
2016-01-06 11:50:00,42.68,42.92,42.67,42.85,21414.0,42.68,42.92,42.67,42.85,21414.0
2016-01-06 12:00:00,42.85,42.91,42.78,42.86,21034.0,42.85,42.91,42.78,42.86,21034.0
2016-01-06 12:10:00,42.84,42.89,42.77,42.82,10890.0,42.84,42.89,42.77,42.82,10890.0
2016-01-06 12:20:00,42.83,42.86,42.76,42.82,19288.0,42.83,42.86,42.76,42.82,19288.0
2016-01-06 12:30:00,42.8,42.85,42.68,42.75,12951.0,42.8,42.85,42.68,42.75,12951.0
2016-01-06 12:40:00,42.71,42.87,42.56,42.87,11257.0,42.71,42.87,42.56,42.87,11257.0
2016-01-06 12:50:00,42.84,42.86,42.67,42.69,8100.0,42.84,42.86,42.67,42.69,8100.0
2016-01-06 13:00:00,42.67,42.69,42.5,42.53,11762.0,42.67,42.69,42.5,42.53,11762.0
2016-01-06 13:10:00,42.5,42.52,42.25,42.25,16909.0,42.5,42.52,42.25,42.25,16909.0
2016-01-06 13:20:00,42.25,42.29,42.11,42.28,20262.0,42.25,42.29,42.11,42.28,20262.0
2016-01-06 13:30:00,42.28,42.62,42.2,42.6,21410.0,42.28,42.62,42.2,42.6,21410.0
2016-01-06 13:40:00,42.61,42.75,42.49,42.49,23000.0,42.61,42.75,42.49,42.49,23000.0
2016-01-06 13:50:00,42.51,42.79,42.49,42.71,46446.0,42.51,42.79,42.49,42.71,46446.0
2016-01-06 14:00:00,42.75,42.81,42.61,42.72,28300.0,42.75,42.81,42.61,42.72,28300.0
2016-01-06 14:10:00,42.73,42.85,42.51,42.57,14608.0,42.73,42.85,42.51,42.57,14608.0
2016-01-06 14:20:00,42.59,42.59,42.37,42.48,19777.0,42.59,42.59,42.37,42.48,19777.0
2016-01-06 14:30:00,42.49,42.49,42.38,42.4,20424.0,42.49,42.49,42.38,42.4,20424.0
2016-01-06 14:40:00,42.38,42.49,42.37,42.37,29682.0,42.38,42.49,42.37,42.37,29682.0
2016-01-06 14:50:00,42.4,42.43,42.33,42.38,27033.0,42.4,42.43,42.33,42.38,27033.0
2016-01-06 15:00:00,42.4,42.52,42.33,42.49,31667.0,42.4,42.52,42.33,42.49,31667.0
2016-01-06 15:10:00,42.47,42.61,42.43,42.59,25818.0,42.47,42.61,42.43,42.59,25818.0
2016-01-06 15:20:00,42.59,42.79,42.58,42.75,65319.0,42.59,42.79,42.58,42.75,65319.0
2016-01-06 15:30:00,42.77,42.82,42.57,42.74,88265.0,42.77,42.82,42.57,42.74,88265.0
2016-01-06 15:40:00,42.73,42.76,42.62,42.76,52677.0,42.73,42.76,42.62,42.76,52677.0
2016-01-06 15:50:00,42.76,42.77,42.56,42.73,175224.0,42.76,42.77,42.56,42.73,175224.0
2016-01-07 09:30:00,42.03,42.34,41.51,42.34,41644.0,42.03,42.34,41.51,42.34,41644.0
2016-01-07 09:40:00,42.34,44.15,42.34,44.12,94824.0,42.34,44.15,42.34,44.12,94824.0
2016-01-07 09:50:00,44.12,44.21,43.65,43.88,92766.0,44.12,44.21,43.65,43.88,92766.0
2016-01-07 10:00:00,43.82,43.96,43.67,43.78,37212.0,43.82,43.96,43.67,43.78,37212.0
2016-01-07 10:10:00,43.77,43.9,43.68,43.85,30619.0,43.77,43.9,43.68,43.85,30619.0
2016-01-07 10:20:00,43.86,43.97,43.74,43.82,35239.0,43.86,43.97,43.74,43.82,35239.0
2016-01-07 10:30:00,43.82,44.64,43.82,44.41,64503.0,43.82,44.64,43.82,44.41,64503.0
2016-01-07 10:40:00,44.4,44.57,44.03,44.5,58116.0,44.4,44.57,44.03,44.5,58116.0
2016-01-07 10:50:00,44.52,44.9,44.29,44.76,42537.0,44.52,44.9,44.29,44.76,42537.0
2016-01-07 11:00:00,44.78,44.92,44.45,44.77,56316.0,44.78,44.92,44.45,44.77,56316.0
2016-01-07 11:10:00,44.79,44.98,44.3,44.3,52787.0,44.79,44.98,44.3,44.3,52787.0
2016-01-07 11:20:00,44.34,44.66,44.29,44.63,84973.0,44.34,44.66,44.29,44.63,84973.0
2016-01-07 11:30:00,44.63,44.64,44.47,44.63,43911.0,44.63,44.64,44.47,44.63,43911.0
2016-01-07 11:40:00,44.61,44.98,44.49,44.84,92760.0,44.61,44.98,44.49,44.84,92760.0
2016-01-07 11:50:00,44.81,45.04,44.38,44.47,58413.0,44.81,45.04,44.38,44.47,58413.0
2016-01-07 12:00:00,44.44,44.65,44.38,44.45,27143.0,44.44,44.65,44.38,44.45,27143.0
2016-01-07 12:10:00,44.48,45.12,44.44,44.97,44390.0,44.48,45.12,44.44,44.97,44390.0
2016-01-07 12:20:00,45.0,45.13,44.87,44.89,44735.0,45.0,45.13,44.87,44.89,44735.0
2016-01-07 12:30:00,44.92,45.03,44.56,44.67,23317.0,44.92,45.03,44.56,44.67,23317.0
2016-01-07 12:40:00,44.65,45.02,44.65,45.02,20520.0,44.65,45.02,44.65,45.02,20520.0
2016-01-07 12:50:00,45.01,45.01,44.67,44.74,44417.0,45.01,45.01,44.67,44.74,44417.0
2016-01-07 13:00:00,44.7,44.77,44.48,44.51,55584.0,44.7,44.77,44.48,44.51,55584.0
2016-01-07 13:10:00,44.42,44.64,44.35,44.56,27239.0,44.42,44.64,44.35,44.56,27239.0
2016-01-07 13:20:00,44.51,44.61,44.26,44.29,27579.0,44.51,44.61,44.26,44.29,27579.0
2016-01-07 13:30:00,44.3,44.32,43.89,43.97,22729.0,44.3,44.32,43.89,43.97,22729.0
2016-01-07 13:40:00,44.02,44.02,43.78,44.0,16421.0,44.02,44.02,43.78,44.0,16421.0
2016-01-07 13:50:00,43.97,43.99,43.6,43.69,43255.0,43.97,43.99,43.6,43.69,43255.0
2016-01-07 14:00:00,43.7,44.08,43.7,43.84,44660.0,43.7,44.08,43.7,43.84,44660.0
2016-01-07 14:10:00,43.82,43.87,43.64,43.7,17693.0,43.82,43.87,43.64,43.7,17693.0
2016-01-07 14:20:00,43.72,43.85,43.69,43.73,25094.0,43.72,43.85,43.69,43.73,25094.0
2016-01-07 14:30:00,43.73,43.81,43.63,43.81,31711.0,43.73,43.81,43.63,43.81,31711.0
2016-01-07 14:40:00,43.81,43.85,43.66,43.79,29388.0,43.81,43.85,43.66,43.79,29388.0
2016-01-07 14:50:00,43.77,43.79,43.62,43.63,33869.0,43.77,43.79,43.62,43.63,33869.0
2016-01-07 15:00:00,43.63,43.65,43.42,43.64,36536.0,43.63,43.65,43.42,43.64,36536.0
2016-01-07 15:10:00,43.66,43.73,43.56,43.6,32185.0,43.66,43.73,43.56,43.6,32185.0
2016-01-07 15:20:00,43.61,43.61,43.38,43.56,47054.0,43.61,43.61,43.38,43.56,47054.0
2016-01-07 15:30:00,43.54,43.78,43.54,43.76,49560.0,43.54,43.78,43.54,43.76,49560.0
2016-01-07 15:40:00,43.77,43.97,43.66,43.97,101231.0,43.77,43.97,43.66,43.97,101231.0
2016-01-07 15:50:00,43.95,44.01,43.76,43.77,197159.0,43.95,44.01,43.76,43.77,197159.0
2016-01-08 09:30:00,43.96,44.1,43.4,43.77,49379.0,43.96,44.1,43.4,43.77,49379.0
2016-01-08 09:40:00,43.88,43.97,43.08,43.55,28793.0,43.88,43.97,43.08,43.55,28793.0
2016-01-08 09:50:00,43.49,43.57,43.17,43.57,32813.0,43.49,43.57,43.17,43.57,32813.0
2016-01-08 10:00:00,43.44,43.49,43.07,43.36,39174.0,43.44,43.49,43.07,43.36,39174.0
2016-01-08 10:10:00,43.23,43.29,42.98,42.98,44080.0,43.23,43.29,42.98,42.98,44080.0
2016-01-08 10:20:00,42.97,43.66,42.75,43.35,60842.0,42.97,43.66,42.75,43.35,60842.0
2016-01-08 10:30:00,43.36,43.4,43.11,43.21,43146.0,43.36,43.4,43.11,43.21,43146.0
2016-01-08 10:40:00,43.26,43.85,43.1,43.8,47976.0,43.26,43.85,43.1,43.8,47976.0
2016-01-08 10:50:00,43.79,44.02,43.73,43.83,47813.0,43.79,44.02,43.73,43.83,47813.0
2016-01-08 11:00:00,43.76,43.85,43.48,43.52,27401.0,43.76,43.85,43.48,43.52,27401.0
2016-01-08 11:10:00,43.53,43.53,43.18,43.18,20971.0,43.53,43.53,43.18,43.18,20971.0
2016-01-08 11:20:00,43.18,43.18,42.97,43.15,28612.0,43.18,43.18,42.97,43.15,28612.0
2016-01-08 11:30:00,43.12,43.26,43.09,43.22,29801.0,43.12,43.26,43.09,43.22,29801.0
2016-01-08 11:40:00,43.23,43.27,43.0,43.06,38249.0,43.23,43.27,43.0,43.06,38249.0
2016-01-08 11:50:00,43.03,43.24,42.97,43.21,33294.0,43.03,43.24,42.97,43.21,33294.0
2016-01-08 12:00:00,43.21,43.33,43.16,43.28,26414.0,43.21,43.33,43.16,43.28,26414.0
2016-01-08 12:10:00,43.25,43.31,43.08,43.29,27350.0,43.25,43.31,43.08,43.29,27350.0
2016-01-08 12:20:00,43.28,43.33,43.16,43.24,34437.0,43.28,43.33,43.16,43.24,34437.0
2016-01-08 12:30:00,43.24,43.27,42.96,42.99,36115.0,43.24,43.27,42.96,42.99,36115.0
2016-01-08 12:40:00,43.01,43.34,43.0,43.24,35098.0,43.01,43.34,43.0,43.24,35098.0
2016-01-08 12:50:00,43.23,43.23,43.0,43.0,29492.0,43.23,43.23,43.0,43.0,29492.0
2016-01-08 13:00:00,43.0,43.34,43.0,43.13,45253.0,43.0,43.34,43.0,43.13,45253.0
2016-01-08 13:10:00,43.1,43.13,42.9,42.92,32470.0,43.1,43.13,42.9,42.92,32470.0
2016-01-08 13:20:00,42.94,42.94,42.75,42.9,36494.0,42.94,42.94,42.75,42.9,36494.0
2016-01-08 13:30:00,42.89,43.12,42.78,42.99,52725.0,42.89,43.12,42.78,42.99,52725.0
2016-01-08 13:40:00,42.94,43.08,42.68,42.74,21700.0,42.94,43.08,42.68,42.74,21700.0
2016-01-08 13:50:00,42.75,42.96,42.72,42.79,30615.0,42.75,42.96,42.72,42.79,30615.0
2016-01-08 14:00:00,42.8,43.01,42.77,42.9,21800.0,42.8,43.01,42.77,42.9,21800.0
2016-01-08 14:10:00,42.9,42.91,42.57,42.66,24933.0,42.9,42.91,42.57,42.66,24933.0
2016-01-08 14:20:00,42.65,42.74,42.55,42.63,43917.0,42.65,42.74,42.55,42.63,43917.0
2016-01-08 14:30:00,42.63,42.72,42.55,42.61,44505.0,42.63,42.72,42.55,42.61,44505.0
2016-01-08 14:40:00,42.61,42.62,42.24,42.24,47086.0,42.61,42.62,42.24,42.24,47086.0
2016-01-08 14:50:00,42.24,42.31,42.13,42.18,38838.0,42.24,42.31,42.13,42.18,38838.0
2016-01-08 15:00:00,42.16,42.35,42.14,42.2,35347.0,42.16,42.35,42.14,42.2,35347.0
2016-01-08 15:10:00,42.18,42.25,42.06,42.06,48080.0,42.18,42.25,42.06,42.06,48080.0
2016-01-08 15:20:00,42.05,42.07,41.87,41.88,36691.0,42.05,42.07,41.87,41.88,36691.0
2016-01-08 15:30:00,41.88,41.9,41.64,41.65,69862.0,41.88,41.9,41.64,41.65,69862.0
2016-01-08 15:40:00,41.65,41.66,41.44,41.52,120982.0,41.65,41.66,41.44,41.52,120982.0
2016-01-08 15:50:00,41.52,41.66,41.49,41.6,211793.0,41.52,41.66,41.49,41.6,211793.0
2016-01-11 09:30:00,41.75,42.43,41.75,42.23,19524.0,41.75,42.43,41.75,42.23,19524.0
2016-01-11 09:40:00,42.23,42.24,41.9,42.08,46687.0,42.23,42.24,41.9,42.08,46687.0
2016-01-11 09:50:00,41.96,42.14,41.78,41.96,38466.0,41.96,42.14,41.78,41.96,38466.0
2016-01-11 10:00:00,41.9,42.28,41.86,42.02,40873.0,41.9,42.28,41.86,42.02,40873.0
2016-01-11 10:10:00,42.0,42.1,41.97,42.1,40926.0,42.0,42.1,41.97,42.1,40926.0
2016-01-11 10:20:00,42.1,42.44,41.97,41.98,28692.0,42.1,42.44,41.97,41.98,28692.0
2016-01-11 10:30:00,42.01,42.5,42.01,42.47,18629.0,42.01,42.5,42.01,42.47,18629.0
2016-01-11 10:40:00,42.5,42.53,42.27,42.32,21710.0,42.5,42.53,42.27,42.32,21710.0
2016-01-11 10:50:00,42.36,42.44,42.11,42.15,19810.0,42.36,42.44,42.11,42.15,19810.0
2016-01-11 11:00:00,42.15,42.15,41.91,41.94,18674.0,42.15,42.15,41.91,41.94,18674.0
2016-01-11 11:10:00,41.96,42.41,41.96,42.38,17131.0,41.96,42.41,41.96,42.38,17131.0
2016-01-11 11:20:00,42.37,42.5,42.19,42.46,36904.0,42.37,42.5,42.19,42.46,36904.0
2016-01-11 11:30:00,42.45,42.48,42.35,42.47,25509.0,42.45,42.48,42.35,42.47,25509.0
2016-01-11 11:40:00,42.46,42.73,42.43,42.68,35863.0,42.46,42.73,42.43,42.68,35863.0
2016-01-11 11:50:00,42.66,42.88,42.65,42.7,14164.0,42.66,42.88,42.65,42.7,14164.0
2016-01-11 12:00:00,42.7,42.72,42.52,42.57,22145.0,42.7,42.72,42.52,42.57,22145.0
2016-01-11 12:10:00,42.52,42.56,42.37,42.43,9300.0,42.52,42.56,42.37,42.43,9300.0
2016-01-11 12:20:00,42.43,42.52,42.38,42.47,13915.0,42.43,42.52,42.38,42.47,13915.0
2016-01-11 12:30:00,42.49,42.49,42.32,42.32,22545.0,42.49,42.49,42.32,42.32,22545.0
2016-01-11 12:40:00,42.34,42.38,42.26,42.33,19673.0,42.34,42.38,42.26,42.33,19673.0
2016-01-11 12:50:00,42.34,42.36,42.24,42.28,21072.0,42.34,42.36,42.24,42.28,21072.0
2016-01-11 13:00:00,42.29,42.44,42.29,42.36,51365.0,42.29,42.44,42.29,42.36,51365.0
2016-01-11 13:10:00,42.36,42.4,42.11,42.17,18231.0,42.36,42.4,42.11,42.17,18231.0
2016-01-11 13:20:00,42.13,42.17,41.95,41.99,10845.0,42.13,42.17,41.95,41.99,10845.0
2016-01-11 13:30:00,41.95,42.02,41.72,41.73,32859.0,41.95,42.02,41.72,41.73,32859.0
2016-01-11 13:40:00,41.73,41.81,41.59,41.59,21954.0,41.73,41.81,41.59,41.59,21954.0
2016-01-11 13:50:00,41.6,41.67,41.51,41.67,21819.0,41.6,41.67,41.51,41.67,21819.0
2016-01-11 14:00:00,41.68,41.87,41.67,41.84,10589.0,41.68,41.87,41.67,41.84,10589.0
2016-01-11 14:10:00,41.86,42.1,41.86,42.09,19834.0,41.86,42.1,41.86,42.09,19834.0
2016-01-11 14:20:00,42.08,42.18,42.02,42.14,12718.0,42.08,42.18,42.02,42.14,12718.0
2016-01-11 14:30:00,42.12,42.14,41.93,42.03,12588.0,42.12,42.14,41.93,42.03,12588.0
2016-01-11 14:40:00,42.01,42.05,41.96,42.0,10515.0,42.01,42.05,41.96,42.0,10515.0
2016-01-11 14:50:00,41.99,41.99,41.71,41.72,48593.0,41.99,41.99,41.71,41.72,48593.0
2016-01-11 15:00:00,41.73,41.81,41.7,41.79,30149.0,41.73,41.81,41.7,41.79,30149.0
2016-01-11 15:10:00,41.77,41.86,41.73,41.86,34883.0,41.77,41.86,41.73,41.86,34883.0
2016-01-11 15:20:00,41.86,42.38,41.84,42.38,38394.0,41.86,42.38,41.84,42.38,38394.0
2016-01-11 15:30:00,42.39,42.53,42.3,42.51,66990.0,42.39,42.53,42.3,42.51,66990.0
2016-01-11 15:40:00,42.51,42.82,42.49,42.74,119647.0,42.51,42.82,42.49,42.74,119647.0
2016-01-11 15:50:00,42.74,42.96,42.73,42.76,197646.0,42.74,42.96,42.73,42.76,197646.0
2016-01-12 09:30:00,48.29,49.08,47.59,48.55,785104.0,48.29,49.08,47.59,48.55,785104.0
2016-01-12 09:40:00,48.55,48.91,48.1,48.63,445675.0,48.55,48.91,48.1,48.63,445675.0
2016-01-12 09:50:00,48.62,48.89,48.07,48.17,470522.0,48.62,48.89,48.07,48.17,470522.0
2016-01-12 10:00:00,48.14,48.38,47.72,47.8,319689.0,48.14,48.38,47.72,47.8,319689.0
2016-01-12 10:10:00,47.76,47.98,47.45,47.71,359197.0,47.76,47.98,47.45,47.71,359197.0
2016-01-12 10:20:00,47.7,47.78,47.47,47.54,147285.0,47.7,47.78,47.47,47.54,147285.0
2016-01-12 10:30:00,47.57,48.05,47.34,47.7,261833.0,47.57,48.05,47.34,47.7,261833.0
2016-01-12 10:40:00,47.71,47.95,47.48,47.76,111052.0,47.71,47.95,47.48,47.76,111052.0
2016-01-12 10:50:00,47.72,48.09,47.68,47.86,111893.0,47.72,48.09,47.68,47.86,111893.0
2016-01-12 11:00:00,47.83,48.0,47.55,47.62,176204.0,47.83,48.0,47.55,47.62,176204.0
2016-01-12 11:10:00,47.6,47.73,47.25,47.57,106565.0,47.6,47.73,47.25,47.57,106565.0
2016-01-12 11:20:00,47.58,47.6,47.19,47.33,109427.0,47.58,47.6,47.19,47.33,109427.0
2016-01-12 11:30:00,47.32,47.5,47.24,47.38,66552.0,47.32,47.5,47.24,47.38,66552.0
2016-01-12 11:40:00,47.4,47.45,47.25,47.41,80514.0,47.4,47.45,47.25,47.41,80514.0
2016-01-12 11:50:00,47.42,47.86,47.41,47.74,182710.0,47.42,47.86,47.41,47.74,182710.0
2016-01-12 12:00:00,47.72,47.8,47.48,47.73,54884.0,47.72,47.8,47.48,47.73,54884.0
2016-01-12 12:10:00,47.71,47.81,47.64,47.65,31513.0,47.71,47.81,47.64,47.65,31513.0
2016-01-12 12:20:00,47.65,47.79,47.52,47.62,38855.0,47.65,47.79,47.52,47.62,38855.0
2016-01-12 12:30:00,47.65,47.65,47.39,47.55,27450.0,47.65,47.65,47.39,47.55,27450.0
2016-01-12 12:40:00,47.55,47.73,47.48,47.57,37582.0,47.55,47.73,47.48,47.57,37582.0
2016-01-12 12:50:00,47.57,47.77,47.57,47.74,56360.0,47.57,47.77,47.57,47.74,56360.0
2016-01-12 13:00:00,47.75,48.11,47.74,48.11,78066.0,47.75,48.11,47.74,48.11,78066.0
2016-01-12 13:10:00,48.11,48.5,48.03,48.08,64113.0,48.11,48.5,48.03,48.08,64113.0
2016-01-12 13:20:00,48.03,48.21,48.01,48.15,42403.0,48.03,48.21,48.01,48.15,42403.0
2016-01-12 13:30:00,48.14,48.35,47.89,48.12,72508.0,48.14,48.35,47.89,48.12,72508.0
2016-01-12 13:40:00,48.17,48.89,48.1,48.45,100752.0,48.17,48.89,48.1,48.45,100752.0
2016-01-12 13:50:00,48.51,48.66,48.32,48.32,48322.0,48.51,48.66,48.32,48.32,48322.0
2016-01-12 14:00:00,48.31,48.41,48.07,48.34,84974.0,48.31,48.41,48.07,48.34,84974.0
2016-01-12 14:10:00,48.32,48.55,47.95,47.99,103358.0,48.32,48.55,47.95,47.99,103358.0
2016-01-12 14:20:00,47.98,48.49,47.95,48.4,82234.0,47.98,48.49,47.95,48.4,82234.0
2016-01-12 14:30:00,48.37,48.48,48.19,48.24,85113.0,48.37,48.48,48.19,48.24,85113.0
2016-01-12 14:40:00,48.2,48.45,48.2,48.31,74195.0,48.2,48.45,48.2,48.31,74195.0
2016-01-12 14:50:00,48.3,49.04,48.23,48.96,130660.0,48.3,49.04,48.23,48.96,130660.0
2016-01-12 15:00:00,48.96,49.01,48.55,48.77,109834.0,48.96,49.01,48.55,48.77,109834.0
2016-01-12 15:10:00,48.78,49.16,48.78,48.99,184980.0,48.78,49.16,48.78,48.99,184980.0
2016-01-12 15:20:00,48.99,49.11,48.77,48.77,212100.0,48.99,49.11,48.77,48.77,212100.0
2016-01-12 15:30:00,48.77,48.94,48.46,48.82,125400.0,48.77,48.94,48.46,48.82,125400.0
2016-01-12 15:40:00,48.82,49.12,48.75,48.83,192448.0,48.82,49.12,48.75,48.83,192448.0
2016-01-12 15:50:00,48.82,49.0,48.43,48.93,402638.0,48.82,49.0,48.43,48.93,402638.0
2016-01-13 09:30:00,49.02,49.18,48.33,48.9,73297.0,49.02,49.18,48.33,48.9,73297.0
2016-01-13 09:40:00,48.97,49.3,48.47,48.57,39256.0,48.97,49.3,48.47,48.57,39256.0
2016-01-13 09:50:00,48.61,48.64,48.16,48.47,67916.0,48.61,48.64,48.16,48.47,67916.0
2016-01-13 10:00:00,48.48,48.88,48.23,48.67,70065.0,48.48,48.88,48.23,48.67,70065.0
2016-01-13 10:10:00,48.68,48.87,48.5,48.56,41291.0,48.68,48.87,48.5,48.56,41291.0
2016-01-13 10:20:00,48.58,48.79,48.37,48.44,65036.0,48.58,48.79,48.37,48.44,65036.0
2016-01-13 10:30:00,48.41,48.41,47.87,47.92,59902.0,48.41,48.41,47.87,47.92,59902.0
2016-01-13 10:40:00,47.91,48.3,47.91,48.02,69656.0,47.91,48.3,47.91,48.02,69656.0
2016-01-13 10:50:00,48.02,48.12,47.7,47.81,62410.0,48.02,48.12,47.7,47.81,62410.0
2016-01-13 11:00:00,47.79,47.89,47.45,47.49,44962.0,47.79,47.89,47.45,47.49,44962.0
2016-01-13 11:10:00,47.48,48.05,47.43,48.02,46249.0,47.48,48.05,47.43,48.02,46249.0
2016-01-13 11:20:00,47.98,48.14,47.93,48.05,36950.0,47.98,48.14,47.93,48.05,36950.0
2016-01-13 11:30:00,48.05,48.12,47.98,48.06,42713.0,48.05,48.12,47.98,48.06,42713.0
2016-01-13 11:40:00,48.05,48.29,48.02,48.07,72850.0,48.05,48.29,48.02,48.07,72850.0
2016-01-13 11:50:00,48.07,48.12,47.96,48.07,35741.0,48.07,48.12,47.96,48.07,35741.0
2016-01-13 12:00:00,48.08,48.23,47.94,48.16,41740.0,48.08,48.23,47.94,48.16,41740.0
2016-01-13 12:10:00,48.16,48.37,48.07,48.28,41721.0,48.16,48.37,48.07,48.28,41721.0
2016-01-13 12:20:00,48.27,48.48,48.18,48.37,84000.0,48.27,48.48,48.18,48.37,84000.0
2016-01-13 12:30:00,48.37,48.37,47.94,47.94,42632.0,48.37,48.37,47.94,47.94,42632.0
2016-01-13 12:40:00,47.92,48.01,47.56,47.56,53004.0,47.92,48.01,47.56,47.56,53004.0
2016-01-13 12:50:00,47.56,47.67,47.11,47.57,103443.0,47.56,47.67,47.11,47.57,103443.0
2016-01-13 13:00:00,47.58,47.58,47.25,47.31,32818.0,47.58,47.58,47.25,47.31,32818.0
2016-01-13 13:10:00,47.29,47.47,47.16,47.33,38865.0,47.29,47.47,47.16,47.33,38865.0
2016-01-13 13:20:00,47.31,47.44,47.28,47.4,47381.0,47.31,47.44,47.28,47.4,47381.0
2016-01-13 13:30:00,47.39,47.45,47.18,47.2,40570.0,47.39,47.45,47.18,47.2,40570.0
2016-01-13 13:40:00,47.18,47.37,47.1,47.36,31730.0,47.18,47.37,47.1,47.36,31730.0
2016-01-13 13:50:00,47.36,47.77,47.35,47.41,32237.0,47.36,47.77,47.35,47.41,32237.0
2016-01-13 14:00:00,47.44,47.57,47.31,47.43,41498.0,47.44,47.57,47.31,47.43,41498.0
2016-01-13 14:10:00,47.45,47.62,47.37,47.44,44805.0,47.45,47.62,47.37,47.44,44805.0
2016-01-13 14:20:00,47.44,47.5,47.23,47.4,50085.0,47.44,47.5,47.23,47.4,50085.0
2016-01-13 14:30:00,47.39,47.43,47.18,47.23,100557.0,47.39,47.43,47.18,47.23,100557.0
2016-01-13 14:40:00,47.22,47.24,47.05,47.11,75479.0,47.22,47.24,47.05,47.11,75479.0
2016-01-13 14:50:00,47.11,47.23,47.02,47.11,55621.0,47.11,47.23,47.02,47.11,55621.0
2016-01-13 15:00:00,47.11,47.23,47.06,47.11,67480.0,47.11,47.23,47.06,47.11,67480.0
2016-01-13 15:10:00,47.11,47.31,47.06,47.28,156332.0,47.11,47.31,47.06,47.28,156332.0
2016-01-13 15:20:00,47.3,47.6,47.25,47.55,70215.0,47.3,47.6,47.25,47.55,70215.0
2016-01-13 15:30:00,47.51,47.54,47.01,47.16,115182.0,47.51,47.54,47.01,47.16,115182.0
2016-01-13 15:40:00,47.18,47.18,46.74,46.77,146090.0,47.18,47.18,46.74,46.77,146090.0
2016-01-13 15:50:00,46.78,47.12,46.77,47.07,198666.0,46.78,47.12,46.77,47.07,198666.0
2016-01-14 09:30:00,47.02,47.02,46.25,46.69,47781.0,47.02,47.02,46.25,46.69,47781.0
2016-01-14 09:40:00,46.69,46.73,46.42,46.52,30664.0,46.69,46.73,46.42,46.52,30664.0
2016-01-14 09:50:00,46.5,46.5,45.68,45.73,63734.0,46.5,46.5,45.68,45.73,63734.0
2016-01-14 10:00:00,45.73,45.76,45.2,45.58,46620.0,45.73,45.76,45.2,45.58,46620.0
2016-01-14 10:10:00,45.55,46.3,45.43,46.19,53199.0,45.55,46.3,45.43,46.19,53199.0
2016-01-14 10:20:00,46.22,46.47,46.16,46.44,80640.0,46.22,46.47,46.16,46.44,80640.0
2016-01-14 10:30:00,46.39,46.83,46.3,46.48,73637.0,46.39,46.83,46.3,46.48,73637.0
2016-01-14 10:40:00,46.47,46.76,46.34,46.75,37408.0,46.47,46.76,46.34,46.75,37408.0
2016-01-14 10:50:00,46.75,46.85,46.55,46.6,33529.0,46.75,46.85,46.55,46.6,33529.0
2016-01-14 11:00:00,46.6,46.68,46.09,46.14,29382.0,46.6,46.68,46.09,46.14,29382.0
2016-01-14 11:10:00,46.14,46.52,46.14,46.2,30881.0,46.14,46.52,46.14,46.2,30881.0
2016-01-14 11:20:00,46.2,46.31,46.15,46.27,33698.0,46.2,46.31,46.15,46.27,33698.0
2016-01-14 11:30:00,46.3,46.36,46.17,46.24,19518.0,46.3,46.36,46.17,46.24,19518.0
2016-01-14 11:40:00,46.22,46.5,46.17,46.48,20177.0,46.22,46.5,46.17,46.48,20177.0
2016-01-14 11:50:00,46.47,46.51,46.28,46.4,29277.0,46.47,46.51,46.28,46.4,29277.0
2016-01-14 12:00:00,46.41,46.7,46.41,46.54,21539.0,46.41,46.7,46.41,46.54,21539.0
2016-01-14 12:10:00,46.5,46.8,46.49,46.78,14029.0,46.5,46.8,46.49,46.78,14029.0
2016-01-14 12:20:00,46.8,47.23,46.68,47.18,30657.0,46.8,47.23,46.68,47.18,30657.0
2016-01-14 12:30:00,47.24,47.35,47.06,47.35,21121.0,47.24,47.35,47.06,47.35,21121.0
2016-01-14 12:40:00,47.35,47.71,47.25,47.67,42196.0,47.35,47.71,47.25,47.67,42196.0
2016-01-14 12:50:00,47.59,47.6,47.38,47.48,15579.0,47.59,47.6,47.38,47.48,15579.0
2016-01-14 13:00:00,47.5,47.74,47.45,47.71,27108.0,47.5,47.74,47.45,47.71,27108.0
2016-01-14 13:10:00,47.72,47.85,47.68,47.85,22989.0,47.72,47.85,47.68,47.85,22989.0
2016-01-14 13:20:00,47.87,48.25,47.86,48.14,26777.0,47.87,48.25,47.86,48.14,26777.0
2016-01-14 13:30:00,48.17,48.33,47.98,47.98,30182.0,48.17,48.33,47.98,47.98,30182.0
2016-01-14 13:40:00,47.96,47.97,47.79,47.83,26086.0,47.96,47.97,47.79,47.83,26086.0
2016-01-14 13:50:00,47.82,47.89,47.71,47.8,11904.0,47.82,47.89,47.71,47.8,11904.0
2016-01-14 14:00:00,47.79,47.8,47.27,47.27,24768.0,47.79,47.8,47.27,47.27,24768.0
2016-01-14 14:10:00,47.28,47.37,47.09,47.13,44777.0,47.28,47.37,47.09,47.13,44777.0
2016-01-14 14:20:00,47.17,47.35,47.12,47.29,27360.0,47.17,47.35,47.12,47.29,27360.0
2016-01-14 14:30:00,47.35,47.39,47.17,47.2,40331.0,47.35,47.39,47.17,47.2,40331.0
2016-01-14 14:40:00,47.2,47.53,47.18,47.44,36867.0,47.2,47.53,47.18,47.44,36867.0
2016-01-14 14:50:00,47.48,47.7,47.48,47.63,46349.0,47.48,47.7,47.48,47.63,46349.0
2016-01-14 15:00:00,47.62,47.84,47.59,47.79,35483.0,47.62,47.84,47.59,47.79,35483.0
2016-01-14 15:10:00,47.79,48.04,47.79,47.96,47712.0,47.79,48.04,47.79,47.96,47712.0
2016-01-14 15:20:00,47.97,48.0,47.7,47.72,39107.0,47.97,48.0,47.7,47.72,39107.0
2016-01-14 15:30:00,47.7,47.8,47.44,47.48,46777.0,47.7,47.8,47.44,47.48,46777.0
2016-01-14 15:40:00,47.47,47.72,47.43,47.53,75224.0,47.47,47.72,47.43,47.53,75224.0
2016-01-14 15:50:00,47.56,47.6,47.34,47.36,136474.0,47.56,47.6,47.34,47.36,136474.0
2016-01-15 09:30:00,46.42,46.5,45.92,46.13,60043.0,46.42,46.5,45.92,46.13,60043.0
2016-01-15 09:40:00,46.13,46.27,45.81,46.24,35808.0,46.13,46.27,45.81,46.24,35808.0
2016-01-15 09:50:00,46.17,46.42,46.0,46.14,30070.0,46.17,46.42,46.0,46.14,30070.0
2016-01-15 10:00:00,46.1,46.51,46.01,46.47,75856.0,46.1,46.51,46.01,46.47,75856.0
2016-01-15 10:10:00,46.48,46.56,46.21,46.3,51625.0,46.48,46.56,46.21,46.3,51625.0
2016-01-15 10:20:00,46.3,46.61,46.09,46.2,42682.0,46.3,46.61,46.09,46.2,42682.0
2016-01-15 10:30:00,46.24,46.55,46.24,46.53,38542.0,46.24,46.55,46.24,46.53,38542.0
2016-01-15 10:40:00,46.52,46.77,46.41,46.69,19824.0,46.52,46.77,46.41,46.69,19824.0
2016-01-15 10:50:00,46.69,46.74,46.21,46.26,11562.0,46.69,46.74,46.21,46.26,11562.0
2016-01-15 11:00:00,46.26,46.51,46.24,46.32,12625.0,46.26,46.51,46.24,46.32,12625.0
2016-01-15 11:10:00,46.3,46.82,46.29,46.78,30614.0,46.3,46.82,46.29,46.78,30614.0
2016-01-15 11:20:00,46.75,46.92,46.62,46.85,18896.0,46.75,46.92,46.62,46.85,18896.0
2016-01-15 11:30:00,46.76,46.77,46.46,46.66,19577.0,46.76,46.77,46.46,46.66,19577.0
2016-01-15 11:40:00,46.63,46.7,46.47,46.55,7787.0,46.63,46.7,46.47,46.55,7787.0
2016-01-15 11:50:00,46.5,46.62,46.19,46.33,14981.0,46.5,46.62,46.19,46.33,14981.0
2016-01-15 12:00:00,46.27,46.29,46.03,46.08,11895.0,46.27,46.29,46.03,46.08,11895.0
2016-01-15 12:10:00,46.11,46.24,45.93,45.95,22830.0,46.11,46.24,45.93,45.95,22830.0
2016-01-15 12:20:00,45.97,46.11,45.93,46.0,40400.0,45.97,46.11,45.93,46.0,40400.0
2016-01-15 12:30:00,45.94,46.2,45.93,46.13,42930.0,45.94,46.2,45.93,46.13,42930.0
2016-01-15 12:40:00,46.09,46.61,46.08,46.49,20486.0,46.09,46.61,46.08,46.49,20486.0
2016-01-15 12:50:00,46.5,46.74,46.5,46.74,15892.0,46.5,46.74,46.5,46.74,15892.0
2016-01-15 13:00:00,46.73,46.91,46.6,46.87,29938.0,46.73,46.91,46.6,46.87,29938.0
2016-01-15 13:10:00,46.88,47.45,46.83,47.45,31052.0,46.88,47.45,46.83,47.45,31052.0
2016-01-15 13:20:00,47.45,47.79,47.45,47.54,45867.0,47.45,47.79,47.45,47.54,45867.0
2016-01-15 13:30:00,47.54,47.92,47.33,47.83,66731.0,47.54,47.92,47.33,47.83,66731.0
2016-01-15 13:40:00,47.84,48.08,47.84,48.04,51509.0,47.84,48.08,47.84,48.04,51509.0
2016-01-15 13:50:00,48.08,48.3,48.03,48.1,18710.0,48.08,48.3,48.03,48.1,18710.0
2016-01-15 14:00:00,48.12,48.13,47.88,47.92,18123.0,48.12,48.13,47.88,47.92,18123.0
2016-01-15 14:10:00,47.93,48.28,47.88,48.13,41881.0,47.93,48.28,47.88,48.13,41881.0
2016-01-15 14:20:00,48.05,48.19,47.95,48.07,23906.0,48.05,48.19,47.95,48.07,23906.0
2016-01-15 14:30:00,48.07,48.25,48.01,48.23,41914.0,48.07,48.25,48.01,48.23,41914.0
2016-01-15 14:40:00,48.21,48.4,48.17,48.25,32449.0,48.21,48.4,48.17,48.25,32449.0
2016-01-15 14:50:00,48.25,48.51,48.18,48.51,55135.0,48.25,48.51,48.18,48.51,55135.0
2016-01-15 15:00:00,48.51,48.51,48.26,48.26,70102.0,48.51,48.51,48.26,48.26,70102.0
2016-01-15 15:10:00,48.26,48.31,47.8,47.86,38614.0,48.26,48.31,47.8,47.86,38614.0
2016-01-15 15:20:00,47.86,48.15,47.86,48.05,40004.0,47.86,48.15,47.86,48.05,40004.0
2016-01-15 15:30:00,48.05,48.17,47.95,47.99,66568.0,48.05,48.17,47.95,47.99,66568.0
2016-01-15 15:40:00,47.98,48.3,47.89,48.3,89159.0,47.98,48.3,47.89,48.3,89159.0
2016-01-15 15:50:00,48.28,48.38,48.14,48.31,239576.0,48.28,48.38,48.14,48.31,239576.0
2016-01-19 09:30:00,49.56,50.16,49.49,49.64,114607.0,49.56,50.16,49.49,49.64,114607.0
2016-01-19 09:40:00,49.65,50.0,49.15,49.25,133293.0,49.65,50.0,49.15,49.25,133293.0
2016-01-19 09:50:00,49.18,49.63,49.01,49.63,72773.0,49.18,49.63,49.01,49.63,72773.0
2016-01-19 10:00:00,49.61,49.99,49.52,49.71,36256.0,49.61,49.99,49.52,49.71,36256.0
2016-01-19 10:10:00,49.7,49.9,49.34,49.37,92744.0,49.7,49.9,49.34,49.37,92744.0
2016-01-19 10:20:00,49.41,50.3,49.37,50.24,53373.0,49.41,50.3,49.37,50.24,53373.0
2016-01-19 10:30:00,50.24,50.39,49.83,49.83,53370.0,50.24,50.39,49.83,49.83,53370.0
2016-01-19 10:40:00,49.78,50.39,49.78,50.29,85552.0,49.78,50.39,49.78,50.29,85552.0
2016-01-19 10:50:00,50.29,50.34,50.14,50.15,74721.0,50.29,50.34,50.14,50.15,74721.0
2016-01-19 11:00:00,50.16,50.18,49.84,49.94,35316.0,50.16,50.18,49.84,49.94,35316.0
2016-01-19 11:10:00,49.9,50.03,49.75,49.81,43022.0,49.9,50.03,49.75,49.81,43022.0
2016-01-19 11:20:00,49.81,49.93,49.73,49.84,34455.0,49.81,49.93,49.73,49.84,34455.0
2016-01-19 11:30:00,49.85,49.96,49.74,49.8,64672.0,49.85,49.96,49.74,49.8,64672.0
2016-01-19 11:40:00,49.8,49.89,49.69,49.69,41866.0,49.8,49.89,49.69,49.69,41866.0
2016-01-19 11:50:00,49.72,49.74,49.5,49.61,31681.0,49.72,49.74,49.5,49.61,31681.0
2016-01-19 12:00:00,49.64,49.67,49.26,49.28,39725.0,49.64,49.67,49.26,49.28,39725.0
2016-01-19 12:10:00,49.25,49.63,49.22,49.54,43510.0,49.25,49.63,49.22,49.54,43510.0
2016-01-19 12:20:00,49.57,49.96,49.35,49.95,29115.0,49.57,49.96,49.35,49.95,29115.0
2016-01-19 12:30:00,49.95,50.02,49.47,49.5,23673.0,49.95,50.02,49.47,49.5,23673.0
2016-01-19 12:40:00,49.5,49.78,49.47,49.52,17834.0,49.5,49.78,49.47,49.52,17834.0
2016-01-19 12:50:00,49.53,49.68,49.49,49.66,20101.0,49.53,49.68,49.49,49.66,20101.0
2016-01-19 13:00:00,49.67,49.8,49.54,49.8,36749.0,49.67,49.8,49.54,49.8,36749.0
2016-01-19 13:10:00,49.79,49.86,49.68,49.84,27900.0,49.79,49.86,49.68,49.84,27900.0
2016-01-19 13:20:00,49.82,49.86,49.46,49.49,31033.0,49.82,49.86,49.46,49.49,31033.0
2016-01-19 13:30:00,49.49,49.51,49.36,49.5,27395.0,49.49,49.51,49.36,49.5,27395.0
2016-01-19 13:40:00,49.51,49.54,49.29,49.42,31230.0,49.51,49.54,49.29,49.42,31230.0
2016-01-19 13:50:00,49.41,49.54,49.33,49.39,31444.0,49.41,49.54,49.33,49.39,31444.0
2016-01-19 14:00:00,49.37,49.55,49.26,49.3,31878.0,49.37,49.55,49.26,49.3,31878.0
2016-01-19 14:10:00,49.31,49.34,49.19,49.34,40367.0,49.31,49.34,49.19,49.34,40367.0
2016-01-19 14:20:00,49.35,49.52,49.27,49.41,31754.0,49.35,49.52,49.27,49.41,31754.0
2016-01-19 14:30:00,49.4,49.52,49.31,49.38,27376.0,49.4,49.52,49.31,49.38,27376.0
2016-01-19 14:40:00,49.37,49.49,49.23,49.42,42907.0,49.37,49.49,49.23,49.42,42907.0
2016-01-19 14:50:00,49.44,49.99,49.39,49.98,63194.0,49.44,49.99,49.39,49.98,63194.0
2016-01-19 15:00:00,50.0,50.23,49.87,50.16,45865.0,50.0,50.23,49.87,50.16,45865.0
2016-01-19 15:10:00,50.15,50.2,49.8,49.92,41261.0,50.15,50.2,49.8,49.92,41261.0
2016-01-19 15:20:00,49.9,50.3,49.86,50.29,69622.0,49.9,50.3,49.86,50.29,69622.0
2016-01-19 15:30:00,50.3,50.41,50.11,50.22,78292.0,50.3,50.41,50.11,50.22,78292.0
2016-01-19 15:40:00,50.22,50.47,50.14,50.29,239306.0,50.22,50.47,50.14,50.29,239306.0
2016-01-19 15:50:00,50.29,50.33,49.99,50.08,227172.0,50.29,50.33,49.99,50.08,227172.0
2016-01-20 09:30:00,49.07,49.62,48.98,49.46,27136.0,49.07,49.62,48.98,49.46,27136.0
2016-01-20 09:40:00,49.49,49.75,49.35,49.55,37095.0,49.49,49.75,49.35,49.55,37095.0
2016-01-20 09:50:00,49.46,49.55,48.79,48.95,26680.0,49.46,49.55,48.79,48.95,26680.0
2016-01-20 10:00:00,48.94,49.05,48.58,49.05,28545.0,48.94,49.05,48.58,49.05,28545.0
2016-01-20 10:10:00,49.04,49.19,48.84,48.9,20197.0,49.04,49.19,48.84,48.9,20197.0
2016-01-20 10:20:00,48.97,49.09,48.72,48.87,17830.0,48.97,49.09,48.72,48.87,17830.0
2016-01-20 10:30:00,48.89,48.97,48.53,48.59,79788.0,48.89,48.97,48.53,48.59,79788.0
2016-01-20 10:40:00,48.51,48.64,48.32,48.38,37868.0,48.51,48.64,48.32,48.38,37868.0
2016-01-20 10:50:00,48.43,48.43,48.03,48.05,14560.0,48.43,48.43,48.03,48.05,14560.0
2016-01-20 11:00:00,48.05,48.56,48.05,48.46,54137.0,48.05,48.56,48.05,48.46,54137.0
2016-01-20 11:10:00,48.45,49.2,48.45,49.2,35831.0,48.45,49.2,48.45,49.2,35831.0
2016-01-20 11:20:00,49.24,49.49,49.2,49.33,83704.0,49.24,49.49,49.2,49.33,83704.0
2016-01-20 11:30:00,49.33,49.69,49.23,49.24,121707.0,49.33,49.69,49.23,49.24,121707.0
2016-01-20 11:40:00,49.21,49.24,48.83,48.83,23303.0,49.21,49.24,48.83,48.83,23303.0
2016-01-20 11:50:00,48.86,48.9,48.51,48.52,18207.0,48.86,48.9,48.51,48.52,18207.0
2016-01-20 12:00:00,48.52,48.66,48.2,48.2,13646.0,48.52,48.66,48.2,48.2,13646.0
2016-01-20 12:10:00,48.22,48.29,48.13,48.14,16360.0,48.22,48.29,48.13,48.14,16360.0
2016-01-20 12:20:00,48.18,48.41,47.91,48.41,40560.0,48.18,48.41,47.91,48.41,40560.0
2016-01-20 12:30:00,48.41,48.73,48.38,48.4,26077.0,48.41,48.73,48.38,48.4,26077.0
2016-01-20 12:40:00,48.38,48.39,48.11,48.34,27505.0,48.38,48.39,48.11,48.34,27505.0
2016-01-20 12:50:00,48.33,48.78,48.28,48.68,27923.0,48.33,48.78,48.28,48.68,27923.0
2016-01-20 13:00:00,48.69,48.87,48.65,48.82,18574.0,48.69,48.87,48.65,48.82,18574.0
2016-01-20 13:10:00,48.85,48.87,48.34,48.38,47842.0,48.85,48.87,48.34,48.38,47842.0
2016-01-20 13:20:00,48.32,48.79,48.31,48.77,39177.0,48.32,48.79,48.31,48.77,39177.0
2016-01-20 13:30:00,48.82,49.42,48.79,49.36,28688.0,48.82,49.42,48.79,49.36,28688.0
2016-01-20 13:40:00,49.32,49.71,49.3,49.66,35646.0,49.32,49.71,49.3,49.66,35646.0
2016-01-20 13:50:00,49.63,49.9,49.47,49.47,31483.0,49.63,49.9,49.47,49.47,31483.0
2016-01-20 14:00:00,49.46,49.47,48.99,49.28,35189.0,49.46,49.47,48.99,49.28,35189.0
2016-01-20 14:10:00,49.3,49.69,49.19,49.25,47997.0,49.3,49.69,49.19,49.25,47997.0
2016-01-20 14:20:00,49.22,49.28,48.89,48.93,24849.0,49.22,49.28,48.89,48.93,24849.0
2016-01-20 14:30:00,48.93,49.11,48.85,49.1,34015.0,48.93,49.11,48.85,49.1,34015.0
2016-01-20 14:40:00,49.12,49.12,48.89,49.07,18274.0,49.12,49.12,48.89,49.07,18274.0
2016-01-20 14:50:00,49.09,49.46,49.09,49.22,28917.0,49.09,49.46,49.09,49.22,28917.0
2016-01-20 15:00:00,49.22,49.6,49.1,49.49,25197.0,49.22,49.6,49.1,49.49,25197.0
2016-01-20 15:10:00,49.51,50.49,49.48,50.38,46270.0,49.51,50.49,49.48,50.38,46270.0
2016-01-20 15:20:00,50.4,50.48,50.14,50.31,56931.0,50.4,50.48,50.14,50.31,56931.0
2016-01-20 15:30:00,50.35,50.54,50.17,50.28,43346.0,50.35,50.54,50.17,50.28,43346.0
2016-01-20 15:40:00,50.27,50.28,49.68,49.86,58245.0,50.27,50.28,49.68,49.86,58245.0
2016-01-20 15:50:00,49.84,50.07,49.81,49.95,133384.0,49.84,50.07,49.81,49.95,133384.0
2016-01-21 09:30:00,51.17,51.43,50.87,51.05,74278.0,51.17,51.43,50.87,51.05,74278.0
2016-01-21 09:40:00,51.05,51.24,50.68,50.75,92377.0,51.05,51.24,50.68,50.75,92377.0
2016-01-21 09:50:00,50.79,51.21,50.65,50.92,45024.0,50.79,51.21,50.65,50.92,45024.0
2016-01-21 10:00:00,50.96,51.57,50.93,51.4,62228.0,50.96,51.57,50.93,51.4,62228.0
2016-01-21 10:10:00,51.4,51.85,51.29,51.6,73439.0,51.4,51.85,51.29,51.6,73439.0
2016-01-21 10:20:00,51.56,51.92,51.1,51.84,46180.0,51.56,51.92,51.1,51.84,46180.0
2016-01-21 10:30:00,51.85,52.09,51.61,51.88,31530.0,51.85,52.09,51.61,51.88,31530.0
2016-01-21 10:40:00,51.92,52.44,51.87,52.37,52775.0,51.92,52.44,51.87,52.37,52775.0
2016-01-21 10:50:00,52.36,52.63,52.2,52.26,126932.0,52.36,52.63,52.2,52.26,126932.0
2016-01-21 11:00:00,52.34,52.95,52.19,52.85,62322.0,52.34,52.95,52.19,52.85,62322.0
2016-01-21 11:10:00,52.85,52.88,52.39,52.45,39043.0,52.85,52.88,52.39,52.45,39043.0
2016-01-21 11:20:00,52.39,52.66,52.2,52.5,36080.0,52.39,52.66,52.2,52.5,36080.0
2016-01-21 11:30:00,52.55,52.59,52.4,52.48,55454.0,52.55,52.59,52.4,52.48,55454.0
2016-01-21 11:40:00,52.49,52.55,52.09,52.45,40710.0,52.49,52.55,52.09,52.45,40710.0
2016-01-21 11:50:00,52.46,52.62,52.28,52.37,21674.0,52.46,52.62,52.28,52.37,21674.0
2016-01-21 12:00:00,52.38,52.83,52.37,52.57,22904.0,52.38,52.83,52.37,52.57,22904.0
2016-01-21 12:10:00,52.56,52.7,52.49,52.57,19762.0,52.56,52.7,52.49,52.57,19762.0
2016-01-21 12:20:00,52.61,52.7,52.45,52.53,81089.0,52.61,52.7,52.45,52.53,81089.0
2016-01-21 12:30:00,52.54,52.58,52.31,52.36,59454.0,52.54,52.58,52.31,52.36,59454.0
2016-01-21 12:40:00,52.36,52.44,52.22,52.34,63406.0,52.36,52.44,52.22,52.34,63406.0
2016-01-21 12:50:00,52.34,52.36,52.11,52.16,23517.0,52.34,52.36,52.11,52.16,23517.0
2016-01-21 13:00:00,52.18,52.41,52.18,52.38,26997.0,52.18,52.41,52.18,52.38,26997.0
2016-01-21 13:10:00,52.37,52.37,52.05,52.07,38194.0,52.37,52.37,52.05,52.07,38194.0
2016-01-21 13:20:00,52.07,52.07,51.77,51.99,31898.0,52.07,52.07,51.77,51.99,31898.0
2016-01-21 13:30:00,51.98,52.07,51.71,52.05,42826.0,51.98,52.07,51.71,52.05,42826.0
2016-01-21 13:40:00,52.05,52.36,51.98,52.15,57398.0,52.05,52.36,51.98,52.15,57398.0
2016-01-21 13:50:00,52.17,52.17,51.88,52.02,31818.0,52.17,52.17,51.88,52.02,31818.0
2016-01-21 14:00:00,52.0,52.03,51.34,51.35,45168.0,52.0,52.03,51.34,51.35,45168.0
2016-01-21 14:10:00,51.34,51.34,50.87,50.9,52556.0,51.34,51.34,50.87,50.9,52556.0
2016-01-21 14:20:00,50.9,51.02,50.68,51.02,38348.0,50.9,51.02,50.68,51.02,38348.0
2016-01-21 14:30:00,51.03,51.27,51.0,51.07,52220.0,51.03,51.27,51.0,51.07,52220.0
2016-01-21 14:40:00,51.05,51.36,50.93,50.96,62717.0,51.05,51.36,50.93,50.96,62717.0
2016-01-21 14:50:00,50.92,51.71,50.92,51.63,28990.0,50.92,51.71,50.92,51.63,28990.0
2016-01-21 15:00:00,51.62,51.64,50.96,51.05,36122.0,51.62,51.64,50.96,51.05,36122.0
2016-01-21 15:10:00,51.04,51.31,51.0,51.03,49076.0,51.04,51.31,51.0,51.03,49076.0
2016-01-21 15:20:00,51.02,51.26,50.9,51.2,29788.0,51.02,51.26,50.9,51.2,29788.0
2016-01-21 15:30:00,51.2,51.39,51.13,51.3,59755.0,51.2,51.39,51.13,51.3,59755.0
2016-01-21 15:40:00,51.27,51.5,51.26,51.32,73344.0,51.27,51.5,51.26,51.32,73344.0
2016-01-21 15:50:00,51.3,51.37,51.15,51.15,129568.0,51.3,51.37,51.15,51.15,129568.0
2016-01-22 09:30:00,52.22,52.29,51.33,51.34,29252.0,52.22,52.29,51.33,51.34,29252.0
2016-01-22 09:40:00,51.52,51.86,51.22,51.76,16584.0,51.52,51.86,51.22,51.76,16584.0
2016-01-22 09:50:00,51.77,51.84,51.57,51.69,18801.0,51.77,51.84,51.57,51.69,18801.0
2016-01-22 10:00:00,51.69,51.77,51.37,51.67,36860.0,51.69,51.77,51.37,51.67,36860.0
2016-01-22 10:10:00,51.69,51.72,51.2,51.31,40792.0,51.69,51.72,51.2,51.31,40792.0
2016-01-22 10:20:00,51.3,51.67,51.19,51.47,38350.0,51.3,51.67,51.19,51.47,38350.0
2016-01-22 10:30:00,51.52,51.71,51.25,51.48,33702.0,51.52,51.71,51.25,51.48,33702.0
2016-01-22 10:40:00,51.48,51.63,51.38,51.62,38473.0,51.48,51.63,51.38,51.62,38473.0
2016-01-22 10:50:00,51.57,51.81,51.51,51.66,18200.0,51.57,51.81,51.51,51.66,18200.0
2016-01-22 11:00:00,51.74,51.81,51.59,51.71,32659.0,51.74,51.81,51.59,51.71,32659.0
2016-01-22 11:10:00,51.67,51.75,51.49,51.65,28124.0,51.67,51.75,51.49,51.65,28124.0
2016-01-22 11:20:00,51.68,51.84,51.52,51.74,19229.0,51.68,51.84,51.52,51.74,19229.0
2016-01-22 11:30:00,51.73,51.81,51.52,51.63,27636.0,51.73,51.81,51.52,51.63,27636.0
2016-01-22 11:40:00,51.6,51.85,51.51,51.57,24207.0,51.6,51.85,51.51,51.57,24207.0
2016-01-22 11:50:00,51.55,51.75,51.47,51.51,16556.0,51.55,51.75,51.47,51.51,16556.0
2016-01-22 12:00:00,51.5,51.72,51.49,51.63,28017.0,51.5,51.72,51.49,51.63,28017.0
2016-01-22 12:10:00,51.64,51.72,51.51,51.63,15191.0,51.64,51.72,51.51,51.63,15191.0
2016-01-22 12:20:00,51.63,51.76,51.56,51.65,22153.0,51.63,51.76,51.56,51.65,22153.0
2016-01-22 12:30:00,51.66,51.74,51.53,51.73,24782.0,51.66,51.74,51.53,51.73,24782.0
2016-01-22 12:40:00,51.79,51.79,51.5,51.55,28929.0,51.79,51.79,51.5,51.55,28929.0
2016-01-22 12:50:00,51.57,51.59,51.48,51.51,30866.0,51.57,51.59,51.48,51.51,30866.0
2016-01-22 13:00:00,51.51,51.54,51.44,51.5,49274.0,51.51,51.54,51.44,51.5,49274.0
2016-01-22 13:10:00,51.52,51.56,51.35,51.49,28508.0,51.52,51.56,51.35,51.49,28508.0
2016-01-22 13:20:00,51.49,51.58,51.44,51.54,25632.0,51.49,51.58,51.44,51.54,25632.0
2016-01-22 13:30:00,51.59,51.69,51.54,51.67,14389.0,51.59,51.69,51.54,51.67,14389.0
2016-01-22 13:40:00,51.72,51.82,51.61,51.75,68849.0,51.72,51.82,51.61,51.75,68849.0
2016-01-22 13:50:00,51.73,51.79,51.72,51.78,27650.0,51.73,51.79,51.72,51.78,27650.0
2016-01-22 14:00:00,51.8,51.87,51.6,51.84,10200.0,51.8,51.87,51.6,51.84,10200.0
2016-01-22 14:10:00,51.85,51.99,51.84,51.95,15756.0,51.85,51.99,51.84,51.95,15756.0
2016-01-22 14:20:00,51.98,51.99,51.81,51.86,24066.0,51.98,51.99,51.81,51.86,24066.0
2016-01-22 14:30:00,51.77,51.94,51.76,51.85,22750.0,51.77,51.94,51.76,51.85,22750.0
2016-01-22 14:40:00,51.82,51.83,51.69,51.75,18004.0,51.82,51.83,51.69,51.75,18004.0
2016-01-22 14:50:00,51.78,51.97,51.76,51.92,17037.0,51.78,51.97,51.76,51.92,17037.0
2016-01-22 15:00:00,51.93,51.96,51.86,51.87,17004.0,51.93,51.96,51.86,51.87,17004.0
2016-01-22 15:10:00,51.87,52.0,51.81,51.97,18261.0,51.87,52.0,51.81,51.97,18261.0
2016-01-22 15:20:00,51.99,52.29,51.96,52.29,21527.0,51.99,52.29,51.96,52.29,21527.0
2016-01-22 15:30:00,52.29,52.34,52.2,52.27,33917.0,52.29,52.34,52.2,52.27,33917.0
2016-01-22 15:40:00,52.27,52.48,52.25,52.39,46731.0,52.27,52.48,52.25,52.39,46731.0
2016-01-22 15:50:00,52.38,52.49,52.33,52.44,84817.0,52.38,52.49,52.33,52.44,84817.0
2016-01-25 09:30:00,52.53,52.88,52.34,52.39,30249.0,52.53,52.88,52.34,52.39,30249.0
2016-01-25 09:40:00,52.3,52.32,51.8,51.8,24834.0,52.3,52.32,51.8,51.8,24834.0
2016-01-25 09:50:00,51.83,52.1,51.65,51.97,30872.0,51.83,52.1,51.65,51.97,30872.0
2016-01-25 10:00:00,51.89,52.14,51.85,52.1,25129.0,51.89,52.14,51.85,52.1,25129.0
2016-01-25 10:10:00,52.08,52.17,51.81,51.84,35434.0,52.08,52.17,51.81,51.84,35434.0
2016-01-25 10:20:00,51.83,51.92,51.65,51.92,23720.0,51.83,51.92,51.65,51.92,23720.0
2016-01-25 10:30:00,51.92,52.08,51.79,51.84,13536.0,51.92,52.08,51.79,51.84,13536.0
2016-01-25 10:40:00,51.83,51.97,51.65,51.89,13337.0,51.83,51.97,51.65,51.89,13337.0
2016-01-25 10:50:00,51.9,52.0,51.72,51.73,13445.0,51.9,52.0,51.72,51.73,13445.0
2016-01-25 11:00:00,51.73,51.83,51.5,51.64,24352.0,51.73,51.83,51.5,51.64,24352.0
2016-01-25 11:10:00,51.63,51.82,51.59,51.75,12184.0,51.63,51.82,51.59,51.75,12184.0
2016-01-25 11:20:00,51.76,52.08,51.71,52.05,16549.0,51.76,52.08,51.71,52.05,16549.0
2016-01-25 11:30:00,52.02,52.08,51.78,51.79,11874.0,52.02,52.08,51.78,51.79,11874.0
2016-01-25 11:40:00,51.78,51.89,51.72,51.73,12038.0,51.78,51.89,51.72,51.73,12038.0
2016-01-25 11:50:00,51.74,51.87,51.72,51.76,19298.0,51.74,51.87,51.72,51.76,19298.0
2016-01-25 12:00:00,51.78,51.85,51.58,51.62,14911.0,51.78,51.85,51.58,51.62,14911.0
2016-01-25 12:10:00,51.6,51.64,51.41,51.64,12155.0,51.6,51.64,51.41,51.64,12155.0
2016-01-25 12:20:00,51.56,51.83,51.52,51.61,17290.0,51.56,51.83,51.52,51.61,17290.0
2016-01-25 12:30:00,51.62,51.65,51.49,51.62,7905.0,51.62,51.65,51.49,51.62,7905.0
2016-01-25 12:40:00,51.73,51.84,51.55,51.61,10008.0,51.73,51.84,51.55,51.61,10008.0
2016-01-25 12:50:00,51.57,51.59,51.43,51.56,9600.0,51.57,51.59,51.43,51.56,9600.0
2016-01-25 13:00:00,51.59,51.91,51.58,51.72,16332.0,51.59,51.91,51.58,51.72,16332.0
2016-01-25 13:10:00,51.66,51.78,51.59,51.72,8993.0,51.66,51.78,51.59,51.72,8993.0
2016-01-25 13:20:00,51.7,51.87,51.62,51.69,11922.0,51.7,51.87,51.62,51.69,11922.0
2016-01-25 13:30:00,51.65,51.76,51.6,51.62,8000.0,51.65,51.76,51.6,51.62,8000.0
2016-01-25 13:40:00,51.61,51.65,51.45,51.45,10905.0,51.61,51.65,51.45,51.45,10905.0
2016-01-25 13:50:00,51.47,51.6,51.46,51.52,12253.0,51.47,51.6,51.46,51.52,12253.0
2016-01-25 14:00:00,51.46,51.72,51.46,51.69,15774.0,51.46,51.72,51.46,51.69,15774.0
2016-01-25 14:10:00,51.68,51.81,51.66,51.77,24661.0,51.68,51.81,51.66,51.77,24661.0
2016-01-25 14:20:00,51.77,51.78,51.65,51.75,11818.0,51.77,51.78,51.65,51.75,11818.0
2016-01-25 14:30:00,51.78,51.92,51.71,51.78,59418.0,51.78,51.92,51.71,51.78,59418.0
2016-01-25 14:40:00,51.73,51.73,51.48,51.53,14135.0,51.73,51.73,51.48,51.53,14135.0
2016-01-25 14:50:00,51.52,51.63,51.37,51.52,13868.0,51.52,51.63,51.37,51.52,13868.0
2016-01-25 15:00:00,51.51,51.73,51.37,51.38,28305.0,51.51,51.73,51.37,51.38,28305.0
2016-01-25 15:10:00,51.37,51.37,51.21,51.35,21580.0,51.37,51.37,51.21,51.35,21580.0
2016-01-25 15:20:00,51.34,51.35,51.2,51.24,20389.0,51.34,51.35,51.2,51.24,20389.0
2016-01-25 15:30:00,51.22,51.27,51.15,51.21,21554.0,51.22,51.27,51.15,51.21,21554.0
2016-01-25 15:40:00,51.23,51.38,51.16,51.36,54814.0,51.23,51.38,51.16,51.36,54814.0
2016-01-25 15:50:00,51.36,51.36,51.16,51.31,148173.0,51.36,51.36,51.16,51.31,148173.0
2016-01-26 09:30:00,51.39,51.9,51.02,51.65,37001.0,51.39,51.9,51.02,51.65,37001.0
2016-01-26 09:40:00,51.64,51.86,51.32,51.38,15024.0,51.64,51.86,51.32,51.38,15024.0
2016-01-26 09:50:00,51.33,51.91,51.33,51.54,13470.0,51.33,51.91,51.33,51.54,13470.0
2016-01-26 10:00:00,51.6,51.87,51.55,51.82,56370.0,51.6,51.87,51.55,51.82,56370.0
2016-01-26 10:10:00,51.82,52.1,51.8,51.8,50181.0,51.82,52.1,51.8,51.8,50181.0
2016-01-26 10:20:00,51.8,51.91,51.7,51.72,15474.0,51.8,51.91,51.7,51.72,15474.0
2016-01-26 10:30:00,51.77,51.91,51.6,51.63,12023.0,51.77,51.91,51.6,51.63,12023.0
2016-01-26 10:40:00,51.68,51.8,51.5,51.61,16110.0,51.68,51.8,51.5,51.61,16110.0
2016-01-26 10:50:00,51.63,51.73,51.48,51.63,20148.0,51.63,51.73,51.48,51.63,20148.0
2016-01-26 11:00:00,51.65,51.78,51.56,51.58,23958.0,51.65,51.78,51.56,51.58,23958.0
2016-01-26 11:10:00,51.65,51.73,51.58,51.69,24410.0,51.65,51.73,51.58,51.69,24410.0
2016-01-26 11:20:00,51.72,51.74,51.51,51.69,27774.0,51.72,51.74,51.51,51.69,27774.0
2016-01-26 11:30:00,51.65,51.72,51.45,51.58,14404.0,51.65,51.72,51.45,51.58,14404.0
2016-01-26 11:40:00,51.54,51.76,51.49,51.74,12252.0,51.54,51.76,51.49,51.74,12252.0
2016-01-26 11:50:00,51.78,51.82,51.7,51.77,25136.0,51.78,51.82,51.7,51.77,25136.0
2016-01-26 12:00:00,51.83,51.89,51.71,51.84,31292.0,51.83,51.89,51.71,51.84,31292.0
2016-01-26 12:10:00,51.9,51.97,51.83,51.9,57131.0,51.9,51.97,51.83,51.9,57131.0
2016-01-26 12:20:00,51.91,52.08,51.84,52.03,30159.0,51.91,52.08,51.84,52.03,30159.0
2016-01-26 12:30:00,52.03,52.15,51.99,52.02,23495.0,52.03,52.15,51.99,52.02,23495.0
2016-01-26 12:40:00,52.03,52.03,51.9,51.96,39692.0,52.03,52.03,51.9,51.96,39692.0
2016-01-26 12:50:00,51.95,51.99,51.83,51.85,27759.0,51.95,51.99,51.83,51.85,27759.0
2016-01-26 13:00:00,51.9,51.94,51.69,51.74,68322.0,51.9,51.94,51.69,51.74,68322.0
2016-01-26 13:10:00,51.76,51.85,51.7,51.77,34600.0,51.76,51.85,51.7,51.77,34600.0
2016-01-26 13:20:00,51.76,51.96,51.76,51.87,31350.0,51.76,51.96,51.76,51.87,31350.0
2016-01-26 13:30:00,51.91,51.91,51.78,51.8,22900.0,51.91,51.91,51.78,51.8,22900.0
2016-01-26 13:40:00,51.87,52.05,51.82,52.05,16129.0,51.87,52.05,51.82,52.05,16129.0
2016-01-26 13:50:00,52.09,52.09,51.88,51.88,7000.0,52.09,52.09,51.88,51.88,7000.0
2016-01-26 14:00:00,51.85,52.0,51.84,52.0,8342.0,51.85,52.0,51.84,52.0,8342.0
2016-01-26 14:10:00,51.97,52.02,51.85,51.95,12867.0,51.97,52.02,51.85,51.95,12867.0
2016-01-26 14:20:00,51.93,52.02,51.75,51.76,13322.0,51.93,52.02,51.75,51.76,13322.0
2016-01-26 14:30:00,51.78,51.87,51.74,51.77,14225.0,51.78,51.87,51.74,51.77,14225.0
2016-01-26 14:40:00,51.76,51.8,51.54,51.61,16148.0,51.76,51.8,51.54,51.61,16148.0
2016-01-26 14:50:00,51.63,51.75,51.62,51.63,12014.0,51.63,51.75,51.62,51.63,12014.0
2016-01-26 15:00:00,51.6,51.72,51.56,51.58,26844.0,51.6,51.72,51.56,51.58,26844.0
2016-01-26 15:10:00,51.58,51.76,51.56,51.56,10840.0,51.58,51.76,51.56,51.56,10840.0
2016-01-26 15:20:00,51.57,51.72,51.56,51.68,15324.0,51.57,51.72,51.56,51.68,15324.0
2016-01-26 15:30:00,51.68,51.88,51.64,51.86,28508.0,51.68,51.88,51.64,51.86,28508.0
2016-01-26 15:40:00,51.87,52.11,51.8,51.8,44701.0,51.87,52.11,51.8,51.8,44701.0
2016-01-26 15:50:00,51.82,51.88,51.72,51.74,128441.0,51.82,51.88,51.72,51.74,128441.0
2016-01-27 09:30:00,51.83,52.22,51.51,52.22,14511.0,51.83,52.22,51.51,52.22,14511.0
2016-01-27 09:40:00,52.18,52.57,52.16,52.19,11751.0,52.18,52.57,52.16,52.19,11751.0
2016-01-27 09:50:00,52.24,52.24,51.8,51.89,9524.0,52.24,52.24,51.8,51.89,9524.0
2016-01-27 10:00:00,51.87,51.88,51.29,51.43,16851.0,51.87,51.88,51.29,51.43,16851.0
2016-01-27 10:10:00,51.38,51.64,51.15,51.64,22033.0,51.38,51.64,51.15,51.64,22033.0
2016-01-27 10:20:00,51.66,51.92,51.66,51.87,9200.0,51.66,51.92,51.66,51.87,9200.0
2016-01-27 10:30:00,51.87,52.11,51.72,52.02,14688.0,51.87,52.11,51.72,52.02,14688.0
2016-01-27 10:40:00,52.03,52.13,51.88,51.88,15516.0,52.03,52.13,51.88,51.88,15516.0
2016-01-27 10:50:00,51.9,52.01,51.53,51.63,14063.0,51.9,52.01,51.53,51.63,14063.0
2016-01-27 11:00:00,51.64,51.65,51.51,51.58,17249.0,51.64,51.65,51.51,51.58,17249.0
2016-01-27 11:10:00,51.57,51.68,51.52,51.67,14275.0,51.57,51.68,51.52,51.67,14275.0
2016-01-27 11:20:00,51.68,51.86,51.61,51.75,16101.0,51.68,51.86,51.61,51.75,16101.0
2016-01-27 11:30:00,51.73,51.93,51.69,51.89,26692.0,51.73,51.93,51.69,51.89,26692.0
2016-01-27 11:40:00,51.89,52.07,51.75,51.94,11695.0,51.89,52.07,51.75,51.94,11695.0
2016-01-27 11:50:00,51.97,52.05,51.85,52.05,10084.0,51.97,52.05,51.85,52.05,10084.0
2016-01-27 12:00:00,52.0,52.04,51.75,51.83,25738.0,52.0,52.04,51.75,51.83,25738.0
2016-01-27 12:10:00,51.81,52.02,51.81,51.95,24392.0,51.81,52.02,51.81,51.95,24392.0
2016-01-27 12:20:00,51.98,52.0,51.8,51.87,9185.0,51.98,52.0,51.8,51.87,9185.0
2016-01-27 12:30:00,51.87,51.87,51.65,51.75,8757.0,51.87,51.87,51.65,51.75,8757.0
2016-01-27 12:40:00,51.81,51.83,51.68,51.74,10562.0,51.81,51.83,51.68,51.74,10562.0
2016-01-27 12:50:00,51.7,51.75,51.56,51.64,9353.0,51.7,51.75,51.56,51.64,9353.0
2016-01-27 13:00:00,51.69,51.8,51.58,51.7,9100.0,51.69,51.8,51.58,51.7,9100.0
2016-01-27 13:10:00,51.74,51.88,51.59,51.65,9624.0,51.74,51.88,51.59,51.65,9624.0
2016-01-27 13:20:00,51.65,51.77,51.59,51.64,13548.0,51.65,51.77,51.59,51.64,13548.0
2016-01-27 13:30:00,51.63,51.8,51.63,51.74,17649.0,51.63,51.8,51.63,51.74,17649.0
2016-01-27 13:40:00,51.75,51.82,51.6,51.75,9574.0,51.75,51.82,51.6,51.75,9574.0
2016-01-27 13:50:00,51.77,51.88,51.7,51.8,19253.0,51.77,51.88,51.7,51.8,19253.0
2016-01-27 14:00:00,51.77,51.95,51.26,51.3,20812.0,51.77,51.95,51.26,51.3,20812.0
2016-01-27 14:10:00,51.26,51.6,51.16,51.6,29537.0,51.26,51.6,51.16,51.6,29537.0
2016-01-27 14:20:00,51.59,51.79,51.49,51.71,19109.0,51.59,51.79,51.49,51.71,19109.0
2016-01-27 14:30:00,51.68,51.8,51.35,51.35,19481.0,51.68,51.8,51.35,51.35,19481.0
2016-01-27 14:40:00,51.34,51.46,51.19,51.29,19688.0,51.34,51.46,51.19,51.29,19688.0
2016-01-27 14:50:00,51.32,51.52,51.12,51.23,22078.0,51.32,51.52,51.12,51.23,22078.0
2016-01-27 15:00:00,51.17,51.25,50.89,51.21,24793.0,51.17,51.25,50.89,51.21,24793.0
2016-01-27 15:10:00,51.15,51.15,50.73,50.79,35946.0,51.15,51.15,50.73,50.79,35946.0
2016-01-27 15:20:00,50.83,51.22,50.8,51.13,30362.0,50.83,51.22,50.8,51.13,30362.0
2016-01-27 15:30:00,51.15,51.31,51.04,51.16,33682.0,51.15,51.31,51.04,51.16,33682.0
2016-01-27 15:40:00,51.12,51.41,51.09,51.38,38628.0,51.12,51.41,51.09,51.38,38628.0
2016-01-27 15:50:00,51.37,51.42,51.24,51.36,71722.0,51.37,51.42,51.24,51.36,71722.0
2016-01-28 09:30:00,52.0,52.29,51.81,52.24,17408.0,52.0,52.29,51.81,52.24,17408.0
2016-01-28 09:40:00,52.37,52.52,52.0,52.0,40005.0,52.37,52.52,52.0,52.0,40005.0
2016-01-28 09:50:00,52.01,52.88,52.0,52.6,30658.0,52.01,52.88,52.0,52.6,30658.0
2016-01-28 10:00:00,52.58,52.58,52.15,52.26,50438.0,52.58,52.58,52.15,52.26,50438.0
2016-01-28 10:10:00,52.28,52.3,52.04,52.04,26600.0,52.28,52.3,52.04,52.04,26600.0
2016-01-28 10:20:00,51.95,52.07,51.81,51.92,19872.0,51.95,52.07,51.81,51.92,19872.0
2016-01-28 10:30:00,51.94,52.04,51.59,51.76,26245.0,51.94,52.04,51.59,51.76,26245.0
2016-01-28 10:40:00,51.76,52.14,51.72,51.93,18129.0,51.76,52.14,51.72,51.93,18129.0
2016-01-28 10:50:00,51.97,52.07,51.73,52.04,14090.0,51.97,52.07,51.73,52.04,14090.0
2016-01-28 11:00:00,52.08,52.43,52.05,52.3,15355.0,52.08,52.43,52.05,52.3,15355.0
2016-01-28 11:10:00,52.3,52.65,52.24,52.63,17099.0,52.3,52.65,52.24,52.63,17099.0
2016-01-28 11:20:00,52.58,52.81,52.48,52.5,13838.0,52.58,52.81,52.48,52.5,13838.0
2016-01-28 11:30:00,52.58,52.66,52.45,52.55,30699.0,52.58,52.66,52.45,52.55,30699.0
2016-01-28 11:40:00,52.58,52.63,52.46,52.54,93279.0,52.58,52.63,52.46,52.54,93279.0
2016-01-28 11:50:00,52.56,52.56,52.22,52.23,30483.0,52.56,52.56,52.22,52.23,30483.0
2016-01-28 12:00:00,52.24,52.41,52.23,52.37,11650.0,52.24,52.41,52.23,52.37,11650.0
2016-01-28 12:10:00,52.38,52.5,52.27,52.33,15960.0,52.38,52.5,52.27,52.33,15960.0
2016-01-28 12:20:00,52.35,52.5,52.34,52.48,15232.0,52.35,52.5,52.34,52.48,15232.0
2016-01-28 12:30:00,52.49,52.72,52.45,52.56,18458.0,52.49,52.72,52.45,52.56,18458.0
2016-01-28 12:40:00,52.55,52.63,52.46,52.51,31704.0,52.55,52.63,52.46,52.51,31704.0
2016-01-28 12:50:00,52.53,52.56,52.45,52.52,26238.0,52.53,52.56,52.45,52.52,26238.0
2016-01-28 13:00:00,52.5,52.56,52.42,52.52,16906.0,52.5,52.56,52.42,52.52,16906.0
2016-01-28 13:10:00,52.52,52.6,52.17,52.17,18724.0,52.52,52.6,52.17,52.17,18724.0
2016-01-28 13:20:00,52.14,52.41,52.12,52.41,37109.0,52.14,52.41,52.12,52.41,37109.0
2016-01-28 13:30:00,52.42,52.69,52.37,52.62,24575.0,52.42,52.69,52.37,52.62,24575.0
2016-01-28 13:40:00,52.63,52.69,52.25,52.28,18431.0,52.63,52.69,52.25,52.28,18431.0
2016-01-28 13:50:00,52.26,52.34,51.85,51.87,52716.0,52.26,52.34,51.85,51.87,52716.0
2016-01-28 14:00:00,51.85,52.19,51.82,52.16,18010.0,51.85,52.19,51.82,52.16,18010.0
2016-01-28 14:10:00,52.17,52.19,51.76,51.79,27409.0,52.17,52.19,51.76,51.79,27409.0
2016-01-28 14:20:00,51.82,51.95,51.71,51.77,25320.0,51.82,51.95,51.71,51.77,25320.0
2016-01-28 14:30:00,51.76,51.9,51.74,51.88,19852.0,51.76,51.9,51.74,51.88,19852.0
2016-01-28 14:40:00,51.89,51.91,51.74,51.74,17267.0,51.89,51.91,51.74,51.74,17267.0
2016-01-28 14:50:00,51.75,51.78,51.55,51.66,14653.0,51.75,51.78,51.55,51.66,14653.0
2016-01-28 15:00:00,51.66,51.71,51.59,51.65,27484.0,51.66,51.71,51.59,51.65,27484.0
2016-01-28 15:10:00,51.66,51.74,51.62,51.65,33873.0,51.66,51.74,51.62,51.65,33873.0
2016-01-28 15:20:00,51.65,51.76,51.65,51.74,28018.0,51.65,51.76,51.65,51.74,28018.0
2016-01-28 15:30:00,51.69,51.87,51.66,51.79,27840.0,51.69,51.87,51.66,51.79,27840.0
2016-01-28 15:40:00,51.8,51.87,51.66,51.8,31347.0,51.8,51.87,51.66,51.8,31347.0
2016-01-28 15:50:00,51.82,51.84,51.74,51.76,66907.0,51.82,51.84,51.74,51.76,66907.0
2016-01-29 09:30:00,51.94,52.69,51.94,52.34,12718.0,51.94,52.69,51.94,52.34,12718.0
2016-01-29 09:40:00,52.21,53.19,52.21,52.79,37564.0,52.21,53.19,52.21,52.79,37564.0
2016-01-29 09:50:00,52.79,53.43,52.79,53.43,24177.0,52.79,53.43,52.79,53.43,24177.0
2016-01-29 10:00:00,53.41,53.41,52.93,53.1,21255.0,53.41,53.41,52.93,53.1,21255.0
2016-01-29 10:10:00,53.17,53.37,53.11,53.3,14097.0,53.17,53.37,53.11,53.3,14097.0
2016-01-29 10:20:00,53.32,53.58,53.2,53.2,14900.0,53.32,53.58,53.2,53.2,14900.0
2016-01-29 10:30:00,53.21,53.24,52.82,52.87,25592.0,53.21,53.24,52.82,52.87,25592.0
2016-01-29 10:40:00,52.9,53.15,52.82,53.08,41226.0,52.9,53.15,52.82,53.08,41226.0
2016-01-29 10:50:00,53.26,53.26,52.97,53.13,8880.0,53.26,53.26,52.97,53.13,8880.0
2016-01-29 11:00:00,53.24,53.86,53.23,53.83,30893.0,53.24,53.86,53.23,53.83,30893.0
2016-01-29 11:10:00,53.8,54.0,53.46,53.54,19798.0,53.8,54.0,53.46,53.54,19798.0
2016-01-29 11:20:00,53.55,53.64,53.29,53.4,15990.0,53.55,53.64,53.29,53.4,15990.0
2016-01-29 11:30:00,53.44,53.52,53.04,53.16,13932.0,53.44,53.52,53.04,53.16,13932.0
2016-01-29 11:40:00,53.15,53.17,52.88,52.88,34062.0,53.15,53.17,52.88,52.88,34062.0
2016-01-29 11:50:00,52.92,53.08,52.76,52.83,52402.0,52.92,53.08,52.76,52.83,52402.0
2016-01-29 12:00:00,52.84,53.15,52.78,53.03,17559.0,52.84,53.15,52.78,53.03,17559.0
2016-01-29 12:10:00,53.03,53.36,53.02,53.33,21313.0,53.03,53.36,53.02,53.33,21313.0
2016-01-29 12:20:00,53.29,53.33,53.2,53.21,8300.0,53.29,53.33,53.2,53.21,8300.0
2016-01-29 12:30:00,53.21,53.21,53.03,53.17,11454.0,53.21,53.21,53.03,53.17,11454.0
2016-01-29 12:40:00,53.17,53.21,53.02,53.04,25361.0,53.17,53.21,53.02,53.04,25361.0
2016-01-29 12:50:00,53.04,53.22,53.03,53.13,31889.0,53.04,53.22,53.03,53.13,31889.0
2016-01-29 13:00:00,53.09,53.37,53.07,53.28,18326.0,53.09,53.37,53.07,53.28,18326.0
2016-01-29 13:10:00,53.28,53.53,53.28,53.53,12140.0,53.28,53.53,53.28,53.53,12140.0
2016-01-29 13:20:00,53.54,53.62,53.34,53.34,8400.0,53.54,53.62,53.34,53.34,8400.0
2016-01-29 13:30:00,53.33,53.47,53.24,53.42,20803.0,53.33,53.47,53.24,53.42,20803.0
2016-01-29 13:40:00,53.46,53.72,53.46,53.69,14491.0,53.46,53.72,53.46,53.69,14491.0
2016-01-29 13:50:00,53.69,53.69,53.41,53.42,12430.0,53.69,53.69,53.41,53.42,12430.0
2016-01-29 14:00:00,53.42,53.5,53.25,53.25,35118.0,53.42,53.5,53.25,53.25,35118.0
2016-01-29 14:10:00,53.24,53.58,53.19,53.52,19392.0,53.24,53.58,53.19,53.52,19392.0
2016-01-29 14:20:00,53.52,53.63,53.46,53.52,23722.0,53.52,53.63,53.46,53.52,23722.0
2016-01-29 14:30:00,53.53,53.63,53.47,53.49,25747.0,53.53,53.63,53.47,53.49,25747.0
2016-01-29 14:40:00,53.54,53.56,53.44,53.48,16916.0,53.54,53.56,53.44,53.48,16916.0
2016-01-29 14:50:00,53.49,53.6,53.46,53.5,34335.0,53.49,53.6,53.46,53.5,34335.0
2016-01-29 15:00:00,53.51,53.64,53.5,53.64,32512.0,53.51,53.64,53.5,53.64,32512.0
2016-01-29 15:10:00,53.63,53.87,53.58,53.77,77815.0,53.63,53.87,53.58,53.77,77815.0
2016-01-29 15:20:00,53.77,53.78,53.54,53.58,60523.0,53.77,53.78,53.54,53.58,60523.0
2016-01-29 15:30:00,53.59,53.63,53.48,53.52,54729.0,53.59,53.63,53.48,53.52,54729.0
2016-01-29 15:40:00,53.48,53.6,53.45,53.56,54790.0,53.48,53.6,53.45,53.56,54790.0
2016-01-29 15:50:00,53.57,53.75,53.56,53.72,171961.0,53.57,53.75,53.56,53.72,171961.0
2016-02-01 09:30:00,53.01,53.49,52.35,53.35,82025.0,53.01,53.49,52.35,53.35,82025.0
2016-02-01 09:40:00,53.35,53.37,52.65,53.04,36834.0,53.35,53.37,52.65,53.04,36834.0
2016-02-01 09:50:00,53.0,53.4,52.85,53.29,37104.0,53.0,53.4,52.85,53.29,37104.0
2016-02-01 10:00:00,53.29,53.5,52.99,53.4,37654.0,53.29,53.5,52.99,53.4,37654.0
2016-02-01 10:10:00,53.35,53.98,53.34,53.67,16997.0,53.35,53.98,53.34,53.67,16997.0
2016-02-01 10:20:00,53.61,53.81,53.26,53.47,21900.0,53.61,53.81,53.26,53.47,21900.0
2016-02-01 10:30:00,53.47,53.65,53.39,53.5,12600.0,53.47,53.65,53.39,53.5,12600.0
2016-02-01 10:40:00,53.51,53.56,53.13,53.19,13680.0,53.51,53.56,53.13,53.19,13680.0
2016-02-01 10:50:00,53.16,53.32,53.02,53.32,32870.0,53.16,53.32,53.02,53.32,32870.0
2016-02-01 11:00:00,53.29,53.76,53.27,53.65,20755.0,53.29,53.76,53.27,53.65,20755.0
2016-02-01 11:10:00,53.65,53.94,53.62,53.79,16984.0,53.65,53.94,53.62,53.79,16984.0
2016-02-01 11:20:00,53.71,53.98,53.53,53.96,15337.0,53.71,53.98,53.53,53.96,15337.0
2016-02-01 11:30:00,53.92,54.2,53.81,54.12,27882.0,53.92,54.2,53.81,54.12,27882.0
2016-02-01 11:40:00,54.14,54.16,53.95,53.98,27715.0,54.14,54.16,53.95,53.98,27715.0
2016-02-01 11:50:00,54.0,54.11,53.84,54.11,18992.0,54.0,54.11,53.84,54.11,18992.0
2016-02-01 12:00:00,54.12,54.12,53.69,53.81,14349.0,54.12,54.12,53.69,53.81,14349.0
2016-02-01 12:10:00,53.76,53.91,53.68,53.88,9469.0,53.76,53.91,53.68,53.88,9469.0
2016-02-01 12:20:00,53.88,53.9,53.68,53.69,12647.0,53.88,53.9,53.68,53.69,12647.0
2016-02-01 12:30:00,53.68,53.97,53.68,53.97,15153.0,53.68,53.97,53.68,53.97,15153.0
2016-02-01 12:40:00,53.96,54.16,53.96,54.03,15900.0,53.96,54.16,53.96,54.03,15900.0
2016-02-01 12:50:00,54.03,54.07,53.84,53.94,18333.0,54.03,54.07,53.84,53.94,18333.0
2016-02-01 13:00:00,53.95,54.18,53.95,54.06,15345.0,53.95,54.18,53.95,54.06,15345.0
2016-02-01 13:10:00,54.07,54.14,53.97,54.05,12118.0,54.07,54.14,53.97,54.05,12118.0
2016-02-01 13:20:00,54.08,54.18,53.97,54.18,11074.0,54.08,54.18,53.97,54.18,11074.0
2016-02-01 13:30:00,54.17,54.22,54.08,54.15,12587.0,54.17,54.22,54.08,54.15,12587.0
2016-02-01 13:40:00,54.18,54.41,54.17,54.39,13221.0,54.18,54.41,54.17,54.39,13221.0
2016-02-01 13:50:00,54.38,54.45,54.21,54.42,13884.0,54.38,54.45,54.21,54.42,13884.0
2016-02-01 14:00:00,54.45,54.45,54.14,54.14,16700.0,54.45,54.45,54.14,54.14,16700.0
2016-02-01 14:10:00,54.12,54.17,53.94,54.05,26096.0,54.12,54.17,53.94,54.05,26096.0
2016-02-01 14:20:00,54.01,54.05,53.91,54.04,27552.0,54.01,54.05,53.91,54.04,27552.0
2016-02-01 14:30:00,54.06,54.32,54.03,54.32,20082.0,54.06,54.32,54.03,54.32,20082.0
2016-02-01 14:40:00,54.34,54.51,54.3,54.4,15084.0,54.34,54.51,54.3,54.4,15084.0
2016-02-01 14:50:00,54.41,54.68,54.25,54.68,33412.0,54.41,54.68,54.25,54.68,33412.0
2016-02-01 15:00:00,54.65,54.76,54.42,54.48,21402.0,54.65,54.76,54.42,54.48,21402.0
2016-02-01 15:10:00,54.43,54.68,54.37,54.65,21090.0,54.43,54.68,54.37,54.65,21090.0
2016-02-01 15:20:00,54.66,54.79,54.62,54.78,19737.0,54.66,54.79,54.62,54.78,19737.0
2016-02-01 15:30:00,54.78,54.78,54.45,54.49,38131.0,54.78,54.78,54.45,54.49,38131.0
2016-02-01 15:40:00,54.49,54.58,54.3,54.35,46044.0,54.49,54.58,54.3,54.35,46044.0
2016-02-01 15:50:00,54.36,54.39,54.12,54.14,81915.0,54.36,54.39,54.12,54.14,81915.0
2016-02-02 09:30:00,53.92,54.41,53.8,53.96,23625.0,53.92,54.41,53.8,53.96,23625.0
2016-02-02 09:40:00,53.71,53.9,53.17,53.25,16440.0,53.71,53.9,53.17,53.25,16440.0
2016-02-02 09:50:00,53.24,53.24,52.73,52.83,25201.0,53.24,53.24,52.73,52.83,25201.0
2016-02-02 10:00:00,52.8,53.12,52.51,53.02,64803.0,52.8,53.12,52.51,53.02,64803.0
2016-02-02 10:10:00,53.02,53.05,52.8,52.86,34135.0,53.02,53.05,52.8,52.86,34135.0
2016-02-02 10:20:00,52.82,53.42,52.8,53.42,20241.0,52.82,53.42,52.8,53.42,20241.0
2016-02-02 10:30:00,53.39,53.51,53.25,53.47,15720.0,53.39,53.51,53.25,53.47,15720.0
2016-02-02 10:40:00,53.49,53.66,53.43,53.56,13851.0,53.49,53.66,53.43,53.56,13851.0
2016-02-02 10:50:00,53.57,53.68,53.49,53.62,6203.0,53.57,53.68,53.49,53.62,6203.0
2016-02-02 11:00:00,53.66,53.94,53.65,53.79,11600.0,53.66,53.94,53.65,53.79,11600.0
2016-02-02 11:10:00,53.82,54.46,53.75,54.29,64494.0,53.82,54.46,53.75,54.29,64494.0
2016-02-02 11:20:00,54.31,54.45,54.11,54.27,21890.0,54.31,54.45,54.11,54.27,21890.0
2016-02-02 11:30:00,54.23,54.56,54.23,54.51,44012.0,54.23,54.56,54.23,54.51,44012.0
2016-02-02 11:40:00,54.51,54.56,54.33,54.35,16350.0,54.51,54.56,54.33,54.35,16350.0
2016-02-02 11:50:00,54.31,54.41,54.2,54.2,13200.0,54.31,54.41,54.2,54.2,13200.0
2016-02-02 12:00:00,54.18,54.25,53.83,53.9,25963.0,54.18,54.25,53.83,53.9,25963.0
2016-02-02 12:10:00,53.91,53.91,53.57,53.69,12938.0,53.91,53.91,53.57,53.69,12938.0
2016-02-02 12:20:00,53.71,53.94,53.71,53.91,7607.0,53.71,53.94,53.71,53.91,7607.0
2016-02-02 12:30:00,53.93,54.17,53.91,54.15,20863.0,53.93,54.17,53.91,54.15,20863.0
2016-02-02 12:40:00,54.12,54.23,54.0,54.23,38718.0,54.12,54.23,54.0,54.23,38718.0
2016-02-02 12:50:00,54.21,54.21,54.01,54.03,18285.0,54.21,54.21,54.01,54.03,18285.0
2016-02-02 13:00:00,54.02,54.02,53.74,53.76,12995.0,54.02,54.02,53.74,53.76,12995.0
2016-02-02 13:10:00,53.76,53.79,53.67,53.7,14405.0,53.76,53.79,53.67,53.7,14405.0
2016-02-02 13:20:00,53.7,53.7,53.47,53.62,21791.0,53.7,53.7,53.47,53.62,21791.0
2016-02-02 13:30:00,53.61,53.61,53.5,53.52,10002.0,53.61,53.61,53.5,53.52,10002.0
2016-02-02 13:40:00,53.51,53.51,53.36,53.36,8200.0,53.51,53.51,53.36,53.36,8200.0
2016-02-02 13:50:00,53.36,53.36,53.22,53.33,15893.0,53.36,53.36,53.22,53.33,15893.0
2016-02-02 14:00:00,53.36,53.56,53.36,53.47,15431.0,53.36,53.56,53.36,53.47,15431.0
2016-02-02 14:10:00,53.43,53.52,53.39,53.48,10578.0,53.43,53.52,53.39,53.48,10578.0
2016-02-02 14:20:00,53.52,53.6,53.46,53.49,58753.0,53.52,53.6,53.46,53.49,58753.0
2016-02-02 14:30:00,53.5,53.61,53.45,53.57,23097.0,53.5,53.61,53.45,53.57,23097.0
2016-02-02 14:40:00,53.56,53.79,53.51,53.79,15828.0,53.56,53.79,53.51,53.79,15828.0
2016-02-02 14:50:00,53.8,53.84,53.41,53.43,21177.0,53.8,53.84,53.41,53.43,21177.0
2016-02-02 15:00:00,53.41,53.61,53.41,53.5,24410.0,53.41,53.61,53.41,53.5,24410.0
2016-02-02 15:10:00,53.5,53.54,53.44,53.54,34054.0,53.5,53.54,53.44,53.54,34054.0
2016-02-02 15:20:00,53.56,53.88,53.54,53.83,21260.0,53.56,53.88,53.54,53.83,21260.0
2016-02-02 15:30:00,53.82,53.93,53.79,53.85,18738.0,53.82,53.93,53.79,53.85,18738.0
2016-02-02 15:40:00,53.84,53.92,53.7,53.81,29239.0,53.84,53.92,53.7,53.81,29239.0
2016-02-02 15:50:00,53.8,53.91,53.73,53.85,108566.0,53.8,53.91,53.73,53.85,108566.0
2016-02-03 09:30:00,53.96,54.17,53.45,53.7,8537.0,53.96,54.17,53.45,53.7,8537.0
2016-02-03 09:40:00,53.62,53.62,52.92,53.33,8446.0,53.62,53.62,52.92,53.33,8446.0
2016-02-03 09:50:00,53.42,53.49,52.91,53.26,10046.0,53.42,53.49,52.91,53.26,10046.0
2016-02-03 10:00:00,53.13,53.14,52.23,52.24,28504.0,53.13,53.14,52.23,52.24,28504.0
2016-02-03 10:10:00,52.26,52.59,52.18,52.53,21349.0,52.26,52.59,52.18,52.53,21349.0
2016-02-03 10:20:00,52.6,52.79,52.35,52.37,25601.0,52.6,52.79,52.35,52.37,25601.0
2016-02-03 10:30:00,52.41,52.41,51.66,51.87,42417.0,52.41,52.41,51.66,51.87,42417.0
2016-02-03 10:40:00,51.94,52.17,51.87,51.96,27300.0,51.94,52.17,51.87,51.96,27300.0
2016-02-03 10:50:00,51.98,52.63,51.89,52.63,27933.0,51.98,52.63,51.89,52.63,27933.0
2016-02-03 11:00:00,52.67,52.67,52.16,52.16,44162.0,52.67,52.67,52.16,52.16,44162.0
2016-02-03 11:10:00,52.23,52.4,52.06,52.4,25607.0,52.23,52.4,52.06,52.4,25607.0
2016-02-03 11:20:00,52.35,52.61,52.26,52.47,15628.0,52.35,52.61,52.26,52.47,15628.0
2016-02-03 11:30:00,52.51,52.77,52.37,52.77,10878.0,52.51,52.77,52.37,52.77,10878.0
2016-02-03 11:40:00,52.81,52.95,52.66,52.7,6900.0,52.81,52.95,52.66,52.7,6900.0
2016-02-03 11:50:00,52.71,52.79,52.56,52.71,10236.0,52.71,52.79,52.56,52.71,10236.0
2016-02-03 12:00:00,52.76,53.37,52.73,53.29,17841.0,52.76,53.37,52.73,53.29,17841.0
2016-02-03 12:10:00,53.31,53.54,53.19,53.46,27813.0,53.31,53.54,53.19,53.46,27813.0
2016-02-03 12:20:00,53.46,53.84,53.35,53.51,42158.0,53.46,53.84,53.35,53.51,42158.0
2016-02-03 12:30:00,53.51,53.52,52.93,52.95,20153.0,53.51,53.52,52.93,52.95,20153.0
2016-02-03 12:40:00,52.98,53.0,52.7,52.9,16397.0,52.98,53.0,52.7,52.9,16397.0
2016-02-03 12:50:00,52.93,52.99,52.8,52.94,5000.0,52.93,52.99,52.8,52.94,5000.0
2016-02-03 13:00:00,52.93,53.07,52.88,52.9,7650.0,52.93,53.07,52.88,52.9,7650.0
2016-02-03 13:10:00,52.88,52.89,52.64,52.81,8000.0,52.88,52.89,52.64,52.81,8000.0
2016-02-03 13:20:00,52.79,52.8,52.64,52.69,3800.0,52.79,52.8,52.64,52.69,3800.0
2016-02-03 13:30:00,52.7,52.72,52.32,52.34,11156.0,52.7,52.72,52.32,52.34,11156.0
2016-02-03 13:40:00,52.25,52.46,52.25,52.36,6469.0,52.25,52.46,52.25,52.36,6469.0
2016-02-03 13:50:00,52.38,52.52,52.28,52.35,8825.0,52.38,52.52,52.28,52.35,8825.0
2016-02-03 14:00:00,52.42,52.69,52.4,52.69,3920.0,52.42,52.69,52.4,52.69,3920.0
2016-02-03 14:10:00,52.63,52.74,52.59,52.59,6852.0,52.63,52.74,52.59,52.59,6852.0
2016-02-03 14:20:00,52.62,53.43,52.62,53.38,12340.0,52.62,53.43,52.62,53.38,12340.0
2016-02-03 14:30:00,53.43,53.53,53.2,53.26,11675.0,53.43,53.53,53.2,53.26,11675.0
2016-02-03 14:40:00,53.28,53.53,53.24,53.34,44750.0,53.28,53.53,53.24,53.34,44750.0
2016-02-03 14:50:00,53.32,53.32,52.94,53.21,18017.0,53.32,53.32,52.94,53.21,18017.0
2016-02-03 15:00:00,53.28,53.32,53.11,53.3,30825.0,53.28,53.32,53.11,53.3,30825.0
2016-02-03 15:10:00,53.29,53.54,53.28,53.39,21871.0,53.29,53.54,53.28,53.39,21871.0
2016-02-03 15:20:00,53.4,53.41,53.27,53.28,22350.0,53.4,53.41,53.27,53.28,22350.0
2016-02-03 15:30:00,53.33,53.41,53.14,53.17,44763.0,53.33,53.41,53.14,53.17,44763.0
2016-02-03 15:40:00,53.17,53.44,53.16,53.38,36009.0,53.17,53.44,53.16,53.38,36009.0
2016-02-03 15:50:00,53.38,53.52,53.35,53.49,86319.0,53.38,53.52,53.35,53.49,86319.0
2016-02-04 09:30:00,52.63,52.96,52.42,52.76,23972.0,52.63,52.96,52.42,52.76,23972.0
2016-02-04 09:40:00,52.83,52.94,51.86,51.87,37148.0,52.83,52.94,51.86,51.87,37148.0
2016-02-04 09:50:00,51.73,52.63,51.71,52.4,26776.0,51.73,52.63,51.71,52.4,26776.0
2016-02-04 10:00:00,52.31,52.46,51.96,52.46,22733.0,52.31,52.46,51.96,52.46,22733.0
2016-02-04 10:10:00,52.38,52.63,52.26,52.48,33148.0,52.38,52.63,52.26,52.48,33148.0
2016-02-04 10:20:00,52.48,52.68,52.34,52.58,16515.0,52.48,52.68,52.34,52.58,16515.0
2016-02-04 10:30:00,52.57,52.66,52.35,52.4,25484.0,52.57,52.66,52.35,52.4,25484.0
2016-02-04 10:40:00,52.55,52.63,52.35,52.57,25499.0,52.55,52.63,52.35,52.57,25499.0
2016-02-04 10:50:00,52.61,52.83,52.46,52.83,16111.0,52.61,52.83,52.46,52.83,16111.0
2016-02-04 11:00:00,52.85,52.89,52.61,52.65,26273.0,52.85,52.89,52.61,52.65,26273.0
2016-02-04 11:10:00,52.65,52.7,52.23,52.3,9329.0,52.65,52.7,52.23,52.3,9329.0
2016-02-04 11:20:00,52.28,52.3,52.03,52.16,24027.0,52.28,52.3,52.03,52.16,24027.0
2016-02-04 11:30:00,52.13,52.19,51.9,51.92,10431.0,52.13,52.19,51.9,51.92,10431.0
2016-02-04 11:40:00,51.91,52.02,51.76,51.83,26540.0,51.91,52.02,51.76,51.83,26540.0
2016-02-04 11:50:00,51.78,52.0,51.75,51.84,21918.0,51.78,52.0,51.75,51.84,21918.0
2016-02-04 12:00:00,51.85,52.1,51.74,52.01,22327.0,51.85,52.1,51.74,52.01,22327.0
2016-02-04 12:10:00,52.09,52.35,52.09,52.33,27303.0,52.09,52.35,52.09,52.33,27303.0
2016-02-04 12:20:00,52.42,52.62,52.27,52.6,9200.0,52.42,52.62,52.27,52.6,9200.0
2016-02-04 12:30:00,52.61,52.74,52.46,52.74,9052.0,52.61,52.74,52.46,52.74,9052.0
2016-02-04 12:40:00,52.81,52.88,52.51,52.66,9778.0,52.81,52.88,52.51,52.66,9778.0
2016-02-04 12:50:00,52.61,52.88,52.6,52.84,11436.0,52.61,52.88,52.6,52.84,11436.0
2016-02-04 13:00:00,52.81,53.0,52.81,52.97,14337.0,52.81,53.0,52.81,52.97,14337.0
2016-02-04 13:10:00,52.97,53.06,52.92,53.03,7194.0,52.97,53.06,52.92,53.03,7194.0
2016-02-04 13:20:00,52.94,53.02,52.8,52.94,14770.0,52.94,53.02,52.8,52.94,14770.0
2016-02-04 13:30:00,52.96,53.06,52.86,52.89,8907.0,52.96,53.06,52.86,52.89,8907.0
2016-02-04 13:40:00,52.86,52.88,52.42,52.42,11088.0,52.86,52.88,52.42,52.42,11088.0
2016-02-04 13:50:00,52.41,52.56,52.41,52.42,7900.0,52.41,52.56,52.41,52.42,7900.0
2016-02-04 14:00:00,52.46,52.48,52.29,52.33,9424.0,52.46,52.48,52.29,52.33,9424.0
2016-02-04 14:10:00,52.33,52.58,52.29,52.54,14881.0,52.33,52.58,52.29,52.54,14881.0
2016-02-04 14:20:00,52.54,52.56,52.39,52.45,16421.0,52.54,52.56,52.39,52.45,16421.0
2016-02-04 14:30:00,52.43,52.64,52.43,52.49,15168.0,52.43,52.64,52.43,52.49,15168.0
2016-02-04 14:40:00,52.51,52.59,52.41,52.55,12195.0,52.51,52.59,52.41,52.55,12195.0
2016-02-04 14:50:00,52.59,52.82,52.53,52.79,13921.0,52.59,52.82,52.53,52.79,13921.0
2016-02-04 15:00:00,52.8,52.8,52.48,52.52,25379.0,52.8,52.8,52.48,52.52,25379.0
2016-02-04 15:10:00,52.52,52.95,52.51,52.79,18335.0,52.52,52.95,52.51,52.79,18335.0
2016-02-04 15:20:00,52.78,52.84,52.66,52.66,30700.0,52.78,52.84,52.66,52.66,30700.0
2016-02-04 15:30:00,52.65,52.76,52.56,52.76,25966.0,52.65,52.76,52.56,52.76,25966.0
2016-02-04 15:40:00,52.75,52.86,52.74,52.77,30861.0,52.75,52.86,52.74,52.77,30861.0
2016-02-04 15:50:00,52.8,52.86,52.71,52.72,79535.0,52.8,52.86,52.71,52.72,79535.0
2016-02-05 09:30:00,52.55,52.91,52.0,52.36,32399.0,52.55,52.91,52.0,52.36,32399.0
2016-02-05 09:40:00,52.45,52.64,52.36,52.42,6803.0,52.45,52.64,52.36,52.42,6803.0
2016-02-05 09:50:00,52.34,52.34,52.09,52.17,22807.0,52.34,52.34,52.09,52.17,22807.0
2016-02-05 10:00:00,52.21,52.26,51.89,51.89,22398.0,52.21,52.26,51.89,51.89,22398.0
2016-02-05 10:10:00,52.0,52.17,52.0,52.17,6800.0,52.0,52.17,52.0,52.17,6800.0
2016-02-05 10:20:00,52.14,52.27,51.68,51.69,11905.0,52.14,52.27,51.68,51.69,11905.0
2016-02-05 10:30:00,51.76,51.95,51.66,51.9,22579.0,51.76,51.95,51.66,51.9,22579.0
2016-02-05 10:40:00,51.92,52.07,51.7,51.71,15145.0,51.92,52.07,51.7,51.71,15145.0
2016-02-05 10:50:00,51.71,51.71,51.27,51.29,9310.0,51.71,51.71,51.27,51.29,9310.0
2016-02-05 11:00:00,51.31,51.38,50.96,51.02,15952.0,51.31,51.38,50.96,51.02,15952.0
2016-02-05 11:10:00,51.02,51.03,50.7,50.74,89981.0,51.02,51.03,50.7,50.74,89981.0
2016-02-05 11:20:00,50.73,50.85,50.63,50.84,14451.0,50.73,50.85,50.63,50.84,14451.0
2016-02-05 11:30:00,50.83,51.15,50.62,51.1,23178.0,50.83,51.15,50.62,51.1,23178.0
2016-02-05 11:40:00,51.06,51.4,51.05,51.4,10552.0,51.06,51.4,51.05,51.4,10552.0
2016-02-05 11:50:00,51.47,51.67,51.39,51.52,12385.0,51.47,51.67,51.39,51.52,12385.0
2016-02-05 12:00:00,51.52,51.62,51.32,51.46,17808.0,51.52,51.62,51.32,51.46,17808.0
2016-02-05 12:10:00,51.46,51.5,51.19,51.32,6400.0,51.46,51.5,51.19,51.32,6400.0
2016-02-05 12:20:00,51.38,51.58,51.25,51.54,6830.0,51.38,51.58,51.25,51.54,6830.0
2016-02-05 12:30:00,51.48,51.64,51.39,51.63,31340.0,51.48,51.64,51.39,51.63,31340.0
2016-02-05 12:40:00,51.58,51.62,51.51,51.57,11812.0,51.58,51.62,51.51,51.57,11812.0
2016-02-05 12:50:00,51.53,51.54,51.19,51.24,19422.0,51.53,51.54,51.19,51.24,19422.0
2016-02-05 13:00:00,51.25,51.39,51.22,51.31,37480.0,51.25,51.39,51.22,51.31,37480.0
2016-02-05 13:10:00,51.28,51.32,51.08,51.1,10990.0,51.28,51.32,51.08,51.1,10990.0
2016-02-05 13:20:00,51.12,51.14,50.95,50.97,54834.0,51.12,51.14,50.95,50.97,54834.0
2016-02-05 13:30:00,50.97,50.99,50.7,50.73,11874.0,50.97,50.99,50.7,50.73,11874.0
2016-02-05 13:40:00,50.74,50.79,50.6,50.6,11052.0,50.74,50.79,50.6,50.6,11052.0
2016-02-05 13:50:00,50.61,50.61,50.38,50.48,21614.0,50.61,50.61,50.38,50.48,21614.0
2016-02-05 14:00:00,50.48,50.61,50.47,50.58,11815.0,50.48,50.61,50.47,50.58,11815.0
2016-02-05 14:10:00,50.62,50.62,50.4,50.47,16600.0,50.62,50.62,50.4,50.47,16600.0
2016-02-05 14:20:00,50.45,50.67,50.4,50.64,13751.0,50.45,50.67,50.4,50.64,13751.0
2016-02-05 14:30:00,50.69,50.92,50.67,50.89,18936.0,50.69,50.92,50.67,50.89,18936.0
2016-02-05 14:40:00,50.88,50.93,50.7,50.77,33441.0,50.88,50.93,50.7,50.77,33441.0
2016-02-05 14:50:00,50.77,50.81,50.66,50.81,18821.0,50.77,50.81,50.66,50.81,18821.0
2016-02-05 15:00:00,50.81,50.81,50.62,50.67,35506.0,50.81,50.81,50.62,50.67,35506.0
2016-02-05 15:10:00,50.69,50.85,50.67,50.85,50006.0,50.69,50.85,50.67,50.85,50006.0
2016-02-05 15:20:00,50.89,51.1,50.85,51.07,40345.0,50.89,51.1,50.85,51.07,40345.0
2016-02-05 15:30:00,51.04,51.28,51.02,51.18,52982.0,51.04,51.28,51.02,51.18,52982.0
2016-02-05 15:40:00,51.2,51.23,50.95,50.95,60442.0,51.2,51.23,50.95,50.95,60442.0
2016-02-05 15:50:00,50.96,50.97,50.64,50.69,144514.0,50.96,50.97,50.64,50.69,144514.0
2016-02-08 09:30:00,50.02,50.32,49.61,49.71,16974.0,50.02,50.32,49.61,49.71,16974.0
2016-02-08 09:40:00,49.81,50.46,49.71,50.19,22901.0,49.81,50.46,49.71,50.19,22901.0
2016-02-08 09:50:00,50.22,50.22,49.75,49.84,18656.0,50.22,50.22,49.75,49.84,18656.0
2016-02-08 10:00:00,49.87,50.22,49.84,50.03,19568.0,49.87,50.22,49.84,50.03,19568.0
2016-02-08 10:10:00,49.97,50.1,49.83,50.02,25676.0,49.97,50.1,49.83,50.02,25676.0
2016-02-08 10:20:00,49.98,50.23,49.88,50.18,32573.0,49.98,50.23,49.88,50.18,32573.0
2016-02-08 10:30:00,50.17,50.32,50.03,50.23,63402.0,50.17,50.32,50.03,50.23,63402.0
2016-02-08 10:40:00,50.29,50.33,50.01,50.02,29539.0,50.29,50.33,50.01,50.02,29539.0
2016-02-08 10:50:00,50.04,50.12,49.88,49.96,21318.0,50.04,50.12,49.88,49.96,21318.0
2016-02-08 11:00:00,50.07,50.08,49.5,49.5,40065.0,50.07,50.08,49.5,49.5,40065.0
2016-02-08 11:10:00,49.48,49.59,49.43,49.45,13509.0,49.48,49.59,49.43,49.45,13509.0
2016-02-08 11:20:00,49.43,49.6,49.34,49.44,23453.0,49.43,49.6,49.34,49.44,23453.0
2016-02-08 11:30:00,49.43,49.57,49.42,49.51,14418.0,49.43,49.57,49.42,49.51,14418.0
2016-02-08 11:40:00,49.53,49.55,49.34,49.38,17783.0,49.53,49.55,49.34,49.38,17783.0
2016-02-08 11:50:00,49.39,49.76,49.35,49.75,17149.0,49.39,49.76,49.35,49.75,17149.0
2016-02-08 12:00:00,49.79,49.99,49.74,49.92,11197.0,49.79,49.99,49.74,49.92,11197.0
2016-02-08 12:10:00,49.93,50.07,49.79,50.07,21801.0,49.93,50.07,49.79,50.07,21801.0
2016-02-08 12:20:00,50.05,50.05,49.68,49.72,15490.0,50.05,50.05,49.68,49.72,15490.0
2016-02-08 12:30:00,49.74,49.81,49.55,49.56,16905.0,49.74,49.81,49.55,49.56,16905.0
2016-02-08 12:40:00,49.53,49.56,49.21,49.26,21541.0,49.53,49.56,49.21,49.26,21541.0
2016-02-08 12:50:00,49.26,49.33,49.24,49.25,9600.0,49.26,49.33,49.24,49.25,9600.0
2016-02-08 13:00:00,49.27,49.43,49.26,49.4,22325.0,49.27,49.43,49.26,49.4,22325.0
2016-02-08 13:10:00,49.39,49.39,49.23,49.26,12366.0,49.39,49.39,49.23,49.26,12366.0
2016-02-08 13:20:00,49.23,49.27,49.02,49.03,15613.0,49.23,49.27,49.02,49.03,15613.0
2016-02-08 13:30:00,49.02,49.16,49.01,49.14,15339.0,49.02,49.16,49.01,49.14,15339.0
2016-02-08 13:40:00,49.14,49.16,49.01,49.06,13519.0,49.14,49.16,49.01,49.06,13519.0
2016-02-08 13:50:00,49.05,49.06,48.84,48.85,36766.0,49.05,49.06,48.84,48.85,36766.0
2016-02-08 14:00:00,48.86,48.91,48.75,48.8,25302.0,48.86,48.91,48.75,48.8,25302.0
2016-02-08 14:10:00,48.82,48.82,48.57,48.57,27457.0,48.82,48.82,48.57,48.57,27457.0
2016-02-08 14:20:00,48.58,49.12,48.55,49.11,11540.0,48.58,49.12,48.55,49.11,11540.0
2016-02-08 14:30:00,49.12,49.18,48.99,49.01,25874.0,49.12,49.18,48.99,49.01,25874.0
2016-02-08 14:40:00,49.01,49.41,48.96,49.33,17734.0,49.01,49.41,48.96,49.33,17734.0
2016-02-08 14:50:00,49.33,49.37,49.03,49.08,23903.0,49.33,49.37,49.03,49.08,23903.0
2016-02-08 15:00:00,49.08,49.18,48.98,49.12,21352.0,49.08,49.18,48.98,49.12,21352.0
2016-02-08 15:10:00,49.11,49.24,49.08,49.21,69236.0,49.11,49.24,49.08,49.21,69236.0
2016-02-08 15:20:00,49.23,49.46,49.18,49.36,43827.0,49.23,49.46,49.18,49.36,43827.0
2016-02-08 15:30:00,49.34,49.47,49.28,49.37,58948.0,49.34,49.47,49.28,49.37,58948.0
2016-02-08 15:40:00,49.35,49.83,49.35,49.74,75318.0,49.35,49.83,49.35,49.74,75318.0
2016-02-08 15:50:00,49.74,49.76,49.52,49.7,204079.0,49.74,49.76,49.52,49.7,204079.0
2016-02-09 09:30:00,49.22,49.99,48.95,49.99,24430.0,49.22,49.99,48.95,49.99,24430.0
2016-02-09 09:40:00,49.85,50.81,49.85,50.76,29844.0,49.85,50.81,49.85,50.76,29844.0
2016-02-09 09:50:00,50.76,50.76,50.06,50.27,7799.0,50.76,50.76,50.06,50.27,7799.0
2016-02-09 10:00:00,50.22,50.64,50.16,50.55,16692.0,50.22,50.64,50.16,50.55,16692.0
2016-02-09 10:10:00,50.56,50.56,49.87,50.17,11472.0,50.56,50.56,49.87,50.17,11472.0
2016-02-09 10:20:00,50.16,50.17,49.86,50.08,21977.0,50.16,50.17,49.86,50.08,21977.0
2016-02-09 10:30:00,50.14,50.19,49.48,49.48,26861.0,50.14,50.19,49.48,49.48,26861.0
2016-02-09 10:40:00,49.56,49.63,49.38,49.42,34253.0,49.56,49.63,49.38,49.42,34253.0
2016-02-09 10:50:00,49.46,49.46,49.09,49.27,21992.0,49.46,49.46,49.09,49.27,21992.0
2016-02-09 11:00:00,49.27,49.76,49.27,49.49,9571.0,49.27,49.76,49.27,49.49,9571.0
2016-02-09 11:10:00,49.53,49.81,49.51,49.72,16537.0,49.53,49.81,49.51,49.72,16537.0
2016-02-09 11:20:00,49.75,50.05,49.7,49.9,14194.0,49.75,50.05,49.7,49.9,14194.0
2016-02-09 11:30:00,49.86,50.0,49.7,49.86,22465.0,49.86,50.0,49.7,49.86,22465.0
2016-02-09 11:40:00,49.88,50.13,49.83,49.89,15057.0,49.88,50.13,49.83,49.89,15057.0
2016-02-09 11:50:00,49.86,49.92,49.41,49.43,51416.0,49.86,49.92,49.41,49.43,51416.0
2016-02-09 12:00:00,49.42,49.75,49.42,49.75,37457.0,49.42,49.75,49.42,49.75,37457.0
2016-02-09 12:10:00,49.78,49.82,49.48,49.53,8624.0,49.78,49.82,49.48,49.53,8624.0
2016-02-09 12:20:00,49.48,49.74,49.48,49.52,13625.0,49.48,49.74,49.48,49.52,13625.0
2016-02-09 12:30:00,49.52,49.78,49.51,49.67,9805.0,49.52,49.78,49.51,49.67,9805.0
2016-02-09 12:40:00,49.72,49.72,49.5,49.59,22229.0,49.72,49.72,49.5,49.59,22229.0
2016-02-09 12:50:00,49.6,49.68,49.56,49.6,14962.0,49.6,49.68,49.56,49.6,14962.0
2016-02-09 13:00:00,49.64,49.66,49.56,49.6,16315.0,49.64,49.66,49.56,49.6,16315.0
2016-02-09 13:10:00,49.58,49.65,49.54,49.65,54999.0,49.58,49.65,49.54,49.65,54999.0
2016-02-09 13:20:00,49.64,49.75,49.58,49.67,16885.0,49.64,49.75,49.58,49.67,16885.0
2016-02-09 13:30:00,49.72,49.87,49.58,49.6,10139.0,49.72,49.87,49.58,49.6,10139.0
2016-02-09 13:40:00,49.6,49.9,49.58,49.76,9770.0,49.6,49.9,49.58,49.76,9770.0
2016-02-09 13:50:00,49.74,50.08,49.64,49.97,34820.0,49.74,50.08,49.64,49.97,34820.0
2016-02-09 14:00:00,49.98,50.17,49.87,50.06,50891.0,49.98,50.17,49.87,50.06,50891.0
2016-02-09 14:10:00,50.06,50.12,49.9,49.9,13484.0,50.06,50.12,49.9,49.9,13484.0
2016-02-09 14:20:00,49.91,49.97,49.7,49.77,22793.0,49.91,49.97,49.7,49.77,22793.0
2016-02-09 14:30:00,49.75,50.24,49.71,50.22,34949.0,49.75,50.24,49.71,50.22,34949.0
2016-02-09 14:40:00,50.22,50.3,49.97,49.97,21476.0,50.22,50.3,49.97,49.97,21476.0
2016-02-09 14:50:00,49.94,50.06,49.91,49.98,18420.0,49.94,50.06,49.91,49.98,18420.0
2016-02-09 15:00:00,50.0,50.49,49.95,50.39,21969.0,50.0,50.49,49.95,50.39,21969.0
2016-02-09 15:10:00,50.39,50.48,50.27,50.28,33983.0,50.39,50.48,50.27,50.28,33983.0
2016-02-09 15:20:00,50.26,50.31,49.91,49.95,24548.0,50.26,50.31,49.91,49.95,24548.0
2016-02-09 15:30:00,49.96,50.06,49.81,50.0,22750.0,49.96,50.06,49.81,50.0,22750.0
2016-02-09 15:40:00,50.0,50.07,49.81,50.0,60746.0,50.0,50.07,49.81,50.0,60746.0
2016-02-09 15:50:00,50.03,50.13,50.0,50.11,66733.0,50.03,50.13,50.0,50.11,66733.0
2016-02-10 09:30:00,50.0,50.57,49.63,49.77,16918.0,50.0,50.57,49.63,49.77,16918.0
2016-02-10 09:40:00,49.78,50.01,49.51,49.76,16361.0,49.78,50.01,49.51,49.76,16361.0
2016-02-10 09:50:00,49.76,49.82,49.23,49.56,65648.0,49.76,49.82,49.23,49.56,65648.0
2016-02-10 10:00:00,49.57,49.64,49.02,49.15,50376.0,49.57,49.64,49.02,49.15,50376.0
2016-02-10 10:10:00,49.15,49.88,48.99,49.81,50379.0,49.15,49.88,48.99,49.81,50379.0
2016-02-10 10:20:00,49.82,50.15,49.81,49.96,17950.0,49.82,50.15,49.81,49.96,17950.0
2016-02-10 10:30:00,50.0,50.62,49.94,50.39,66812.0,50.0,50.62,49.94,50.39,66812.0
2016-02-10 10:40:00,50.38,50.76,50.2,50.76,37700.0,50.38,50.76,50.2,50.76,37700.0
2016-02-10 10:50:00,50.66,50.73,50.4,50.69,15933.0,50.66,50.73,50.4,50.69,15933.0
2016-02-10 11:00:00,50.71,50.73,50.5,50.59,17200.0,50.71,50.73,50.5,50.59,17200.0
2016-02-10 11:10:00,50.59,50.77,50.5,50.77,13778.0,50.59,50.77,50.5,50.77,13778.0
2016-02-10 11:20:00,50.71,50.8,50.5,50.5,7835.0,50.71,50.8,50.5,50.5,7835.0
2016-02-10 11:30:00,50.54,50.7,50.45,50.57,18076.0,50.54,50.7,50.45,50.57,18076.0
2016-02-10 11:40:00,50.5,50.83,50.45,50.83,10076.0,50.5,50.83,50.45,50.83,10076.0
2016-02-10 11:50:00,50.83,51.05,50.76,50.76,12659.0,50.83,51.05,50.76,50.76,12659.0
2016-02-10 12:00:00,50.71,50.75,50.57,50.75,5450.0,50.71,50.75,50.57,50.75,5450.0
2016-02-10 12:10:00,50.74,50.95,50.61,50.95,14703.0,50.74,50.95,50.61,50.95,14703.0
2016-02-10 12:20:00,51.0,51.44,50.95,51.36,17613.0,51.0,51.44,50.95,51.36,17613.0
2016-02-10 12:30:00,51.36,51.46,51.24,51.39,6101.0,51.36,51.46,51.24,51.39,6101.0
2016-02-10 12:40:00,51.44,51.47,51.14,51.32,5500.0,51.44,51.47,51.14,51.32,5500.0
2016-02-10 12:50:00,51.32,51.5,51.25,51.46,7019.0,51.32,51.5,51.25,51.46,7019.0
2016-02-10 13:00:00,51.43,51.55,51.28,51.32,8691.0,51.43,51.55,51.28,51.32,8691.0
2016-02-10 13:10:00,51.3,51.49,51.23,51.4,7138.0,51.3,51.49,51.23,51.4,7138.0
2016-02-10 13:20:00,51.46,51.46,51.12,51.12,9288.0,51.46,51.46,51.12,51.12,9288.0
2016-02-10 13:30:00,51.09,51.31,51.0,51.19,9351.0,51.09,51.31,51.0,51.19,9351.0
2016-02-10 13:40:00,51.19,51.43,51.19,51.25,5642.0,51.19,51.43,51.19,51.25,5642.0
2016-02-10 13:50:00,51.27,51.4,51.13,51.37,8937.0,51.27,51.4,51.13,51.37,8937.0
2016-02-10 14:00:00,51.35,51.42,51.19,51.29,8009.0,51.35,51.42,51.19,51.29,8009.0
2016-02-10 14:10:00,51.32,51.45,51.29,51.41,12025.0,51.32,51.45,51.29,51.41,12025.0
2016-02-10 14:20:00,51.41,51.42,51.08,51.11,10469.0,51.41,51.42,51.08,51.11,10469.0
2016-02-10 14:30:00,51.05,51.37,51.04,51.32,20626.0,51.05,51.37,51.04,51.32,20626.0
2016-02-10 14:40:00,51.29,51.3,51.0,51.08,14519.0,51.29,51.3,51.0,51.08,14519.0
2016-02-10 14:50:00,51.17,51.34,51.04,51.28,10036.0,51.17,51.34,51.04,51.28,10036.0
2016-02-10 15:00:00,51.24,51.51,51.16,51.27,11465.0,51.24,51.51,51.16,51.27,11465.0
2016-02-10 15:10:00,51.27,51.32,50.82,50.82,23055.0,51.27,51.32,50.82,50.82,23055.0
2016-02-10 15:20:00,50.84,50.9,50.51,50.59,27418.0,50.84,50.9,50.51,50.59,27418.0
2016-02-10 15:30:00,50.61,50.77,50.57,50.66,27094.0,50.61,50.77,50.57,50.66,27094.0
2016-02-10 15:40:00,50.65,50.75,50.61,50.68,34650.0,50.65,50.75,50.61,50.68,34650.0
2016-02-10 15:50:00,50.66,50.75,50.58,50.58,74602.0,50.66,50.75,50.58,50.58,74602.0
2016-02-11 09:30:00,49.71,50.81,49.68,50.81,11468.0,49.71,50.81,49.68,50.81,11468.0
2016-02-11 09:40:00,50.46,50.94,50.42,50.65,21242.0,50.46,50.94,50.42,50.65,21242.0
2016-02-11 09:50:00,50.61,51.17,50.54,51.06,12094.0,50.61,51.17,50.54,51.06,12094.0
2016-02-11 10:00:00,51.01,51.37,51.0,51.19,16567.0,51.01,51.37,51.0,51.19,16567.0
2016-02-11 10:10:00,51.1,51.1,50.86,50.94,17012.0,51.1,51.1,50.86,50.94,17012.0
2016-02-11 10:20:00,51.0,51.05,50.87,50.87,16918.0,51.0,51.05,50.87,50.87,16918.0
2016-02-11 10:30:00,50.86,50.86,50.54,50.54,19400.0,50.86,50.86,50.54,50.54,19400.0
2016-02-11 10:40:00,50.41,50.41,50.19,50.35,19423.0,50.41,50.41,50.19,50.35,19423.0
2016-02-11 10:50:00,50.36,50.36,50.19,50.27,7749.0,50.36,50.36,50.19,50.27,7749.0
2016-02-11 11:00:00,50.3,50.49,50.28,50.38,8200.0,50.3,50.49,50.28,50.38,8200.0
2016-02-11 11:10:00,50.47,50.58,50.12,50.44,13122.0,50.47,50.58,50.12,50.44,13122.0
2016-02-11 11:20:00,50.45,50.53,50.23,50.28,4800.0,50.45,50.53,50.23,50.28,4800.0
2016-02-11 11:30:00,50.28,50.36,50.19,50.34,13500.0,50.28,50.36,50.19,50.34,13500.0
2016-02-11 11:40:00,50.33,50.38,49.97,49.97,30534.0,50.33,50.38,49.97,49.97,30534.0
2016-02-11 11:50:00,49.94,50.32,49.92,50.25,39150.0,49.94,50.32,49.92,50.25,39150.0
2016-02-11 12:00:00,50.24,50.31,50.24,50.29,16326.0,50.24,50.31,50.24,50.29,16326.0
2016-02-11 12:10:00,50.26,50.38,50.11,50.19,17233.0,50.26,50.38,50.11,50.19,17233.0
2016-02-11 12:20:00,50.2,50.45,50.2,50.35,16367.0,50.2,50.45,50.2,50.35,16367.0
2016-02-11 12:30:00,50.35,50.37,50.06,50.06,17931.0,50.35,50.37,50.06,50.06,17931.0
2016-02-11 12:40:00,50.03,50.23,50.03,50.23,8400.0,50.03,50.23,50.03,50.23,8400.0
2016-02-11 12:50:00,50.2,50.36,50.2,50.34,17929.0,50.2,50.36,50.2,50.34,17929.0
2016-02-11 13:00:00,50.33,50.4,50.17,50.21,7624.0,50.33,50.4,50.17,50.21,7624.0
2016-02-11 13:10:00,50.21,50.21,50.09,50.16,3250.0,50.21,50.21,50.09,50.16,3250.0
2016-02-11 13:20:00,50.28,50.28,49.94,49.94,8510.0,50.28,50.28,49.94,49.94,8510.0
2016-02-11 13:30:00,49.95,50.03,49.73,49.75,7335.0,49.95,50.03,49.73,49.75,7335.0
2016-02-11 13:40:00,49.77,49.89,49.73,49.88,10452.0,49.77,49.89,49.73,49.88,10452.0
2016-02-11 13:50:00,49.9,49.92,49.77,49.89,20989.0,49.9,49.92,49.77,49.89,20989.0
2016-02-11 14:00:00,49.86,50.1,49.86,50.07,8539.0,49.86,50.1,49.86,50.07,8539.0
2016-02-11 14:10:00,50.07,50.1,49.79,49.83,5350.0,50.07,50.1,49.79,49.83,5350.0
2016-02-11 14:20:00,49.78,49.86,49.71,49.83,7917.0,49.78,49.86,49.71,49.83,7917.0
2016-02-11 14:30:00,49.82,50.11,49.71,50.09,21459.0,49.82,50.11,49.71,50.09,21459.0
2016-02-11 14:40:00,50.1,50.31,49.99,50.11,41276.0,50.1,50.31,49.99,50.11,41276.0
2016-02-11 14:50:00,50.18,50.3,50.07,50.14,28188.0,50.18,50.3,50.07,50.14,28188.0
2016-02-11 15:00:00,50.16,50.21,49.71,49.83,21372.0,50.16,50.21,49.71,49.83,21372.0
2016-02-11 15:10:00,49.83,50.0,49.81,49.87,24400.0,49.83,50.0,49.81,49.87,24400.0
2016-02-11 15:20:00,49.87,49.99,49.84,49.87,25961.0,49.87,49.99,49.84,49.87,25961.0
2016-02-11 15:30:00,49.9,50.0,49.82,49.93,94247.0,49.9,50.0,49.82,49.93,94247.0
2016-02-11 15:40:00,49.95,50.0,49.85,49.85,65443.0,49.95,50.0,49.85,49.85,65443.0
2016-02-11 15:50:00,49.86,49.94,49.71,49.73,87608.0,49.86,49.94,49.71,49.73,87608.0
2016-02-12 09:30:00,50.27,50.51,49.79,50.51,14980.0,50.27,50.51,49.79,50.51,14980.0
2016-02-12 09:40:00,50.31,50.31,49.91,50.21,5299.0,50.31,50.31,49.91,50.21,5299.0
2016-02-12 09:50:00,50.18,50.68,49.98,49.98,6098.0,50.18,50.68,49.98,49.98,6098.0
2016-02-12 10:00:00,49.9,50.16,49.85,50.0,3916.0,49.9,50.16,49.85,50.0,3916.0
2016-02-12 10:10:00,49.99,50.35,49.99,50.35,6902.0,49.99,50.35,49.99,50.35,6902.0
2016-02-12 10:20:00,50.41,50.54,50.3,50.3,8191.0,50.41,50.54,50.3,50.3,8191.0
2016-02-12 10:30:00,50.31,50.59,50.25,50.34,23791.0,50.31,50.59,50.25,50.34,23791.0
2016-02-12 10:40:00,50.33,50.47,50.31,50.36,10005.0,50.33,50.47,50.31,50.36,10005.0
2016-02-12 10:50:00,50.39,50.58,50.34,50.35,33030.0,50.39,50.58,50.34,50.35,33030.0
2016-02-12 11:00:00,50.39,50.71,50.32,50.62,25177.0,50.39,50.71,50.32,50.62,25177.0
2016-02-12 11:10:00,50.6,50.7,50.46,50.56,36661.0,50.6,50.7,50.46,50.56,36661.0
2016-02-12 11:20:00,50.55,50.84,50.5,50.73,13931.0,50.55,50.84,50.5,50.73,13931.0
2016-02-12 11:30:00,50.79,51.01,50.57,50.57,26500.0,50.79,51.01,50.57,50.57,26500.0
2016-02-12 11:40:00,50.54,50.93,50.54,50.9,9322.0,50.54,50.93,50.54,50.9,9322.0
2016-02-12 11:50:00,50.87,50.87,50.55,50.57,13109.0,50.87,50.87,50.55,50.57,13109.0
2016-02-12 12:00:00,50.56,50.6,50.3,50.46,13273.0,50.56,50.6,50.3,50.46,13273.0
2016-02-12 12:10:00,50.44,50.74,50.43,50.71,12101.0,50.44,50.74,50.43,50.71,12101.0
2016-02-12 12:20:00,50.7,51.0,50.6,50.95,14098.0,50.7,51.0,50.6,50.95,14098.0
2016-02-12 12:30:00,50.95,51.14,50.9,51.14,25725.0,50.95,51.14,50.9,51.14,25725.0
2016-02-12 12:40:00,51.09,51.13,51.04,51.07,4800.0,51.09,51.13,51.04,51.07,4800.0
2016-02-12 12:50:00,51.1,51.17,51.03,51.06,8600.0,51.1,51.17,51.03,51.06,8600.0
2016-02-12 13:00:00,51.03,51.14,50.92,50.96,10198.0,51.03,51.14,50.92,50.96,10198.0
2016-02-12 13:10:00,50.95,51.0,50.66,50.71,11550.0,50.95,51.0,50.66,50.71,11550.0
2016-02-12 13:20:00,50.71,50.72,50.65,50.72,12000.0,50.71,50.72,50.65,50.72,12000.0
2016-02-12 13:30:00,50.69,50.83,50.69,50.8,31275.0,50.69,50.83,50.69,50.8,31275.0
2016-02-12 13:40:00,50.82,51.06,50.77,51.01,22314.0,50.82,51.06,50.77,51.01,22314.0
2016-02-12 13:50:00,51.04,51.06,50.97,51.02,14958.0,51.04,51.06,50.97,51.02,14958.0
2016-02-12 14:00:00,51.0,51.26,50.97,51.22,26608.0,51.0,51.26,50.97,51.22,26608.0
2016-02-12 14:10:00,51.26,51.57,51.26,51.36,23504.0,51.26,51.57,51.26,51.36,23504.0
2016-02-12 14:20:00,51.39,51.59,51.26,51.53,64144.0,51.39,51.59,51.26,51.53,64144.0
2016-02-12 14:30:00,51.51,51.51,51.17,51.18,41212.0,51.51,51.51,51.17,51.18,41212.0
2016-02-12 14:40:00,51.16,51.41,51.0,51.4,23181.0,51.16,51.41,51.0,51.4,23181.0
2016-02-12 14:50:00,51.39,51.45,51.26,51.29,26171.0,51.39,51.45,51.26,51.29,26171.0
2016-02-12 15:00:00,51.29,51.41,51.24,51.33,22881.0,51.29,51.41,51.24,51.33,22881.0
2016-02-12 15:10:00,51.33,51.52,51.33,51.45,18310.0,51.33,51.52,51.33,51.45,18310.0
2016-02-12 15:20:00,51.46,51.48,51.35,51.43,20127.0,51.46,51.48,51.35,51.43,20127.0
2016-02-12 15:30:00,51.42,51.54,51.37,51.5,61451.0,51.42,51.54,51.37,51.5,61451.0
2016-02-12 15:40:00,51.5,51.73,51.47,51.72,46971.0,51.5,51.73,51.47,51.72,46971.0
2016-02-12 15:50:00,51.72,51.73,51.54,51.58,81540.0,51.72,51.73,51.54,51.58,81540.0
2016-02-16 09:30:00,52.34,52.49,51.86,51.96,11891.0,52.34,52.49,51.86,51.96,11891.0
2016-02-16 09:40:00,51.92,52.83,51.9,52.66,18553.0,51.92,52.83,51.9,52.66,18553.0
2016-02-16 09:50:00,52.57,52.62,51.99,52.08,10430.0,52.57,52.62,51.99,52.08,10430.0
2016-02-16 10:00:00,52.11,52.89,52.11,52.57,27676.0,52.11,52.89,52.11,52.57,27676.0
2016-02-16 10:10:00,52.69,52.93,52.52,52.9,22449.0,52.69,52.93,52.52,52.9,22449.0
2016-02-16 10:20:00,52.89,53.13,52.59,52.78,20312.0,52.89,53.13,52.59,52.78,20312.0
2016-02-16 10:30:00,52.85,52.92,52.73,52.84,30923.0,52.85,52.92,52.73,52.84,30923.0
2016-02-16 10:40:00,52.85,52.92,52.67,52.88,16419.0,52.85,52.92,52.67,52.88,16419.0
2016-02-16 10:50:00,52.87,53.11,52.79,52.8,17640.0,52.87,53.11,52.79,52.8,17640.0
2016-02-16 11:00:00,52.79,52.91,52.61,52.74,19443.0,52.79,52.91,52.61,52.74,19443.0
2016-02-16 11:10:00,52.75,53.09,52.62,53.06,23301.0,52.75,53.09,52.62,53.06,23301.0
2016-02-16 11:20:00,53.07,53.48,53.06,53.25,46792.0,53.07,53.48,53.06,53.25,46792.0
2016-02-16 11:30:00,53.25,53.84,53.19,53.79,22910.0,53.25,53.84,53.19,53.79,22910.0
2016-02-16 11:40:00,53.75,53.96,53.62,53.88,15150.0,53.75,53.96,53.62,53.88,15150.0
2016-02-16 11:50:00,53.85,54.35,53.77,54.33,18659.0,53.85,54.35,53.77,54.33,18659.0
2016-02-16 12:00:00,54.35,54.45,54.14,54.21,30541.0,54.35,54.45,54.14,54.21,30541.0
2016-02-16 12:10:00,54.23,54.62,54.21,54.55,44499.0,54.23,54.62,54.21,54.55,44499.0
2016-02-16 12:20:00,54.58,55.0,54.58,54.86,42823.0,54.58,55.0,54.58,54.86,42823.0
2016-02-16 12:30:00,54.85,54.86,54.48,54.53,44183.0,54.85,54.86,54.48,54.53,44183.0
2016-02-16 12:40:00,54.53,54.54,54.13,54.18,37137.0,54.53,54.54,54.13,54.18,37137.0
2016-02-16 12:50:00,54.16,54.5,54.02,54.45,43469.0,54.16,54.5,54.02,54.45,43469.0
2016-02-16 13:00:00,54.44,54.6,54.36,54.53,46205.0,54.44,54.6,54.36,54.53,46205.0
2016-02-16 13:10:00,54.54,54.68,54.42,54.56,53194.0,54.54,54.68,54.42,54.56,53194.0
2016-02-16 13:20:00,54.6,54.76,54.38,54.56,52248.0,54.6,54.76,54.38,54.56,52248.0
2016-02-16 13:30:00,54.51,54.66,54.21,54.21,27334.0,54.51,54.66,54.21,54.21,27334.0
2016-02-16 13:40:00,54.23,54.23,53.8,53.88,28021.0,54.23,54.23,53.8,53.88,28021.0
2016-02-16 13:50:00,53.93,54.37,53.92,54.37,21746.0,53.93,54.37,53.92,54.37,21746.0
2016-02-16 14:00:00,54.36,54.5,54.36,54.42,30824.0,54.36,54.5,54.36,54.42,30824.0
2016-02-16 14:10:00,54.4,54.5,54.34,54.43,17110.0,54.4,54.5,54.34,54.43,17110.0
2016-02-16 14:20:00,54.39,54.44,54.12,54.33,14420.0,54.39,54.44,54.12,54.33,14420.0
2016-02-16 14:30:00,54.33,54.37,54.27,54.28,22870.0,54.33,54.37,54.27,54.28,22870.0
2016-02-16 14:40:00,54.32,54.48,54.32,54.41,15599.0,54.32,54.48,54.32,54.41,15599.0
2016-02-16 14:50:00,54.41,54.41,54.18,54.29,20126.0,54.41,54.41,54.18,54.29,20126.0
2016-02-16 15:00:00,54.29,54.42,54.21,54.29,25620.0,54.29,54.42,54.21,54.29,25620.0
2016-02-16 15:10:00,54.3,54.33,54.06,54.24,26434.0,54.3,54.33,54.06,54.24,26434.0
2016-02-16 15:20:00,54.26,54.35,54.25,54.35,30289.0,54.26,54.35,54.25,54.35,30289.0
2016-02-16 15:30:00,54.36,54.49,54.31,54.41,43249.0,54.36,54.49,54.31,54.41,43249.0
2016-02-16 15:40:00,54.41,54.45,54.19,54.29,59032.0,54.41,54.45,54.19,54.29,59032.0
2016-02-16 15:50:00,54.29,54.54,54.29,54.33,145156.0,54.29,54.54,54.29,54.33,145156.0
2016-02-17 09:30:00,54.3,55.17,54.1,55.02,36216.0,54.3,55.17,54.1,55.02,36216.0
2016-02-17 09:40:00,55.26,55.26,54.51,54.77,19025.0,55.26,55.26,54.51,54.77,19025.0
2016-02-17 09:50:00,54.96,55.39,54.9,55.35,7241.0,54.96,55.39,54.9,55.35,7241.0
2016-02-17 10:00:00,55.38,55.7,55.27,55.49,18909.0,55.38,55.7,55.27,55.49,18909.0
2016-02-17 10:10:00,55.5,55.61,55.03,55.04,27736.0,55.5,55.61,55.03,55.04,27736.0
2016-02-17 10:20:00,55.17,55.35,54.71,55.2,18815.0,55.17,55.35,54.71,55.2,18815.0
2016-02-17 10:30:00,55.24,55.37,55.03,55.22,13263.0,55.24,55.37,55.03,55.22,13263.0
2016-02-17 10:40:00,55.19,55.29,55.04,55.27,38208.0,55.19,55.29,55.04,55.27,38208.0
2016-02-17 10:50:00,55.27,55.55,55.19,55.27,18594.0,55.27,55.55,55.19,55.27,18594.0
2016-02-17 11:00:00,55.25,55.28,54.95,54.97,18579.0,55.25,55.28,54.95,54.97,18579.0
2016-02-17 11:10:00,54.97,54.97,54.54,54.61,37586.0,54.97,54.97,54.54,54.61,37586.0
2016-02-17 11:20:00,54.67,54.86,54.55,54.61,23559.0,54.67,54.86,54.55,54.61,23559.0
2016-02-17 11:30:00,54.64,54.69,54.56,54.62,10956.0,54.64,54.69,54.56,54.62,10956.0
2016-02-17 11:40:00,54.63,54.63,54.52,54.52,16369.0,54.63,54.63,54.52,54.52,16369.0
2016-02-17 11:50:00,54.58,54.64,54.38,54.46,45315.0,54.58,54.64,54.38,54.46,45315.0
2016-02-17 12:00:00,54.46,54.56,54.38,54.45,40151.0,54.46,54.56,54.38,54.45,40151.0
2016-02-17 12:10:00,54.46,54.88,54.44,54.88,14420.0,54.46,54.88,54.44,54.88,14420.0
2016-02-17 12:20:00,54.82,54.86,54.47,54.53,12710.0,54.82,54.86,54.47,54.53,12710.0
2016-02-17 12:30:00,54.53,54.7,54.53,54.58,10095.0,54.53,54.7,54.53,54.58,10095.0
2016-02-17 12:40:00,54.58,54.77,54.39,54.63,37037.0,54.58,54.77,54.39,54.63,37037.0
2016-02-17 12:50:00,54.64,54.65,54.46,54.54,23007.0,54.64,54.65,54.46,54.54,23007.0
2016-02-17 13:00:00,54.53,54.62,54.43,54.54,31486.0,54.53,54.62,54.43,54.54,31486.0
2016-02-17 13:10:00,54.52,54.59,54.41,54.53,13299.0,54.52,54.59,54.41,54.53,13299.0
2016-02-17 13:20:00,54.55,54.62,54.49,54.59,16315.0,54.55,54.62,54.49,54.59,16315.0
2016-02-17 13:30:00,54.58,54.81,54.56,54.66,9996.0,54.58,54.81,54.56,54.66,9996.0
2016-02-17 13:40:00,54.66,54.66,54.45,54.45,13234.0,54.66,54.66,54.45,54.45,13234.0
2016-02-17 13:50:00,54.45,54.52,54.36,54.45,25088.0,54.45,54.52,54.36,54.45,25088.0
2016-02-17 14:00:00,54.45,54.46,54.23,54.28,62994.0,54.45,54.46,54.23,54.28,62994.0
2016-02-17 14:10:00,54.3,54.33,54.18,54.29,43679.0,54.3,54.33,54.18,54.29,43679.0
2016-02-17 14:20:00,54.26,54.56,54.23,54.56,23428.0,54.26,54.56,54.23,54.56,23428.0
2016-02-17 14:30:00,54.54,54.72,54.49,54.61,20207.0,54.54,54.72,54.49,54.61,20207.0
2016-02-17 14:40:00,54.58,54.63,54.48,54.48,21800.0,54.58,54.63,54.48,54.48,21800.0
2016-02-17 14:50:00,54.48,54.48,54.33,54.42,21886.0,54.48,54.48,54.33,54.42,21886.0
2016-02-17 15:00:00,54.49,54.71,54.45,54.56,30849.0,54.49,54.71,54.45,54.56,30849.0
2016-02-17 15:10:00,54.54,54.6,54.48,54.56,35248.0,54.54,54.6,54.48,54.56,35248.0
2016-02-17 15:20:00,54.54,54.96,54.54,54.95,30039.0,54.54,54.96,54.54,54.95,30039.0
2016-02-17 15:30:00,54.92,54.92,54.58,54.8,37868.0,54.92,54.92,54.58,54.8,37868.0
2016-02-17 15:40:00,54.82,54.84,54.72,54.79,55386.0,54.82,54.84,54.72,54.79,55386.0
2016-02-17 15:50:00,54.8,54.8,54.5,54.57,140944.0,54.8,54.8,54.5,54.57,140944.0
2016-02-18 09:30:00,54.55,55.01,54.02,54.77,14286.0,54.55,55.01,54.02,54.77,14286.0
2016-02-18 09:40:00,54.73,54.73,54.27,54.47,16207.0,54.73,54.73,54.27,54.47,16207.0
2016-02-18 09:50:00,54.55,54.68,54.31,54.39,12077.0,54.55,54.68,54.31,54.39,12077.0
2016-02-18 10:00:00,54.38,54.38,54.11,54.15,9550.0,54.38,54.38,54.11,54.15,9550.0
2016-02-18 10:10:00,54.15,54.29,53.98,54.29,7615.0,54.15,54.29,53.98,54.29,7615.0
2016-02-18 10:20:00,54.26,54.58,54.14,54.48,14430.0,54.26,54.58,54.14,54.48,14430.0
2016-02-18 10:30:00,54.45,54.45,54.19,54.24,10900.0,54.45,54.45,54.19,54.24,10900.0
2016-02-18 10:40:00,54.24,54.51,54.12,54.26,16300.0,54.24,54.51,54.12,54.26,16300.0
2016-02-18 10:50:00,54.32,54.58,54.12,54.12,32810.0,54.32,54.58,54.12,54.12,32810.0
2016-02-18 11:00:00,54.12,54.17,53.85,53.9,17071.0,54.12,54.17,53.85,53.9,17071.0
2016-02-18 11:10:00,53.89,54.17,53.89,54.1,19904.0,53.89,54.17,53.89,54.1,19904.0
2016-02-18 11:20:00,54.1,54.24,53.93,54.24,7857.0,54.1,54.24,53.93,54.24,7857.0
2016-02-18 11:30:00,54.17,54.65,54.13,54.6,7300.0,54.17,54.65,54.13,54.6,7300.0
2016-02-18 11:40:00,54.65,54.65,54.41,54.51,7163.0,54.65,54.65,54.41,54.51,7163.0
2016-02-18 11:50:00,54.51,54.83,54.43,54.79,7151.0,54.51,54.83,54.43,54.79,7151.0
2016-02-18 12:00:00,54.79,54.79,54.34,54.4,9068.0,54.79,54.79,54.34,54.4,9068.0
2016-02-18 12:10:00,54.42,54.45,54.26,54.41,10999.0,54.42,54.45,54.26,54.41,10999.0
2016-02-18 12:20:00,54.42,54.42,54.3,54.32,19718.0,54.42,54.42,54.3,54.32,19718.0
2016-02-18 12:30:00,54.32,54.42,54.31,54.37,12418.0,54.32,54.42,54.31,54.37,12418.0
2016-02-18 12:40:00,54.36,54.36,54.23,54.33,6645.0,54.36,54.36,54.23,54.33,6645.0
2016-02-18 12:50:00,54.36,54.44,54.28,54.35,11616.0,54.36,54.44,54.28,54.35,11616.0
2016-02-18 13:00:00,54.37,54.37,54.19,54.2,12164.0,54.37,54.37,54.19,54.2,12164.0
2016-02-18 13:10:00,54.17,54.27,53.97,53.97,10119.0,54.17,54.27,53.97,53.97,10119.0
2016-02-18 13:20:00,53.97,54.02,53.83,53.9,17572.0,53.97,54.02,53.83,53.9,17572.0
2016-02-18 13:30:00,53.9,54.0,53.88,53.88,5601.0,53.9,54.0,53.88,53.88,5601.0
2016-02-18 13:40:00,53.87,53.9,53.63,53.69,14145.0,53.87,53.9,53.63,53.69,14145.0
2016-02-18 13:50:00,53.68,53.84,53.65,53.82,10128.0,53.68,53.84,53.65,53.82,10128.0
2016-02-18 14:00:00,53.87,54.02,53.86,53.91,17170.0,53.87,54.02,53.86,53.91,17170.0
2016-02-18 14:10:00,53.95,53.98,53.79,53.97,21169.0,53.95,53.98,53.79,53.97,21169.0
2016-02-18 14:20:00,53.95,54.02,53.74,53.79,23320.0,53.95,54.02,53.74,53.79,23320.0
2016-02-18 14:30:00,53.8,54.02,53.79,53.92,25378.0,53.8,54.02,53.79,53.92,25378.0
2016-02-18 14:40:00,53.95,53.98,53.88,53.88,11480.0,53.95,53.98,53.88,53.88,11480.0
2016-02-18 14:50:00,53.9,53.95,53.82,53.95,14928.0,53.9,53.95,53.82,53.95,14928.0
2016-02-18 15:00:00,53.91,53.95,53.81,53.81,18933.0,53.91,53.95,53.81,53.81,18933.0
2016-02-18 15:10:00,53.85,53.85,53.78,53.78,29927.0,53.85,53.85,53.78,53.78,29927.0
2016-02-18 15:20:00,53.77,53.87,53.7,53.74,43024.0,53.77,53.87,53.7,53.74,43024.0
2016-02-18 15:30:00,53.74,53.81,53.63,53.65,36289.0,53.74,53.81,53.63,53.65,36289.0
2016-02-18 15:40:00,53.66,53.66,53.53,53.54,76263.0,53.66,53.66,53.53,53.54,76263.0
2016-02-18 15:50:00,53.55,53.57,53.35,53.4,163244.0,53.55,53.57,53.35,53.4,163244.0
2016-02-19 09:30:00,53.3,53.56,53.0,53.19,42270.0,53.3,53.56,53.0,53.19,42270.0
2016-02-19 09:40:00,53.15,53.17,52.7,53.0,39491.0,53.15,53.17,52.7,53.0,39491.0
2016-02-19 09:50:00,53.0,53.19,52.95,53.0,55337.0,53.0,53.19,52.95,53.0,55337.0
2016-02-19 10:00:00,53.0,53.48,52.94,53.48,34301.0,53.0,53.48,52.94,53.48,34301.0
2016-02-19 10:10:00,53.4,53.64,53.38,53.46,33736.0,53.4,53.64,53.38,53.46,33736.0
2016-02-19 10:20:00,53.45,53.54,53.25,53.43,20736.0,53.45,53.54,53.25,53.43,20736.0
2016-02-19 10:30:00,53.43,53.6,53.37,53.41,31998.0,53.43,53.6,53.37,53.41,31998.0
2016-02-19 10:40:00,53.43,53.5,53.35,53.49,27934.0,53.43,53.5,53.35,53.49,27934.0
2016-02-19 10:50:00,53.47,53.71,53.46,53.62,37260.0,53.47,53.71,53.46,53.62,37260.0
2016-02-19 11:00:00,53.6,53.64,53.49,53.54,50961.0,53.6,53.64,53.49,53.54,50961.0
2016-02-19 11:10:00,53.54,53.86,53.54,53.8,46166.0,53.54,53.86,53.54,53.8,46166.0
2016-02-19 11:20:00,53.82,54.24,53.82,54.21,27667.0,53.82,54.24,53.82,54.21,27667.0
2016-02-19 11:30:00,54.26,54.44,54.18,54.35,26195.0,54.26,54.44,54.18,54.35,26195.0
2016-02-19 11:40:00,54.38,54.59,54.34,54.39,14886.0,54.38,54.59,54.34,54.39,14886.0
2016-02-19 11:50:00,54.41,54.48,54.15,54.22,39481.0,54.41,54.48,54.15,54.22,39481.0
2016-02-19 12:00:00,54.25,54.35,54.04,54.04,41156.0,54.25,54.35,54.04,54.04,41156.0
2016-02-19 12:10:00,54.11,54.2,54.03,54.09,37212.0,54.11,54.2,54.03,54.09,37212.0
2016-02-19 12:20:00,54.12,54.36,54.07,54.36,51745.0,54.12,54.36,54.07,54.36,51745.0
2016-02-19 12:30:00,54.31,54.46,54.31,54.46,15397.0,54.31,54.46,54.31,54.46,15397.0
2016-02-19 12:40:00,54.46,54.69,54.45,54.61,18248.0,54.46,54.69,54.45,54.61,18248.0
2016-02-19 12:50:00,54.59,54.61,54.46,54.46,9834.0,54.59,54.61,54.46,54.46,9834.0
2016-02-19 13:00:00,54.51,54.51,54.15,54.2,19415.0,54.51,54.51,54.15,54.2,19415.0
2016-02-19 13:10:00,54.21,54.23,53.87,53.89,38405.0,54.21,54.23,53.87,53.89,38405.0
2016-02-19 13:20:00,53.97,54.02,53.85,53.89,9800.0,53.97,54.02,53.85,53.89,9800.0
2016-02-19 13:30:00,53.92,54.04,53.92,53.94,22807.0,53.92,54.04,53.92,53.94,22807.0
2016-02-19 13:40:00,53.94,54.03,53.88,54.02,10681.0,53.94,54.03,53.88,54.02,10681.0
2016-02-19 13:50:00,54.05,54.16,54.03,54.13,7134.0,54.05,54.16,54.03,54.13,7134.0
2016-02-19 14:00:00,54.13,54.24,54.11,54.17,9467.0,54.13,54.24,54.11,54.17,9467.0
2016-02-19 14:10:00,54.19,54.19,53.99,54.13,9000.0,54.19,54.19,53.99,54.13,9000.0
2016-02-19 14:20:00,54.14,54.22,54.07,54.11,19752.0,54.14,54.22,54.07,54.11,19752.0
2016-02-19 14:30:00,54.11,54.14,53.99,54.0,44494.0,54.11,54.14,53.99,54.0,44494.0
2016-02-19 14:40:00,54.0,54.09,53.99,54.01,33044.0,54.0,54.09,53.99,54.01,33044.0
2016-02-19 14:50:00,54.0,54.01,53.87,53.91,23085.0,54.0,54.01,53.87,53.91,23085.0
2016-02-19 15:00:00,53.93,54.03,53.93,54.01,57060.0,53.93,54.03,53.93,54.01,57060.0
2016-02-19 15:10:00,54.02,54.05,53.97,53.99,34249.0,54.02,54.05,53.97,53.99,34249.0
2016-02-19 15:20:00,54.0,54.02,53.97,54.01,31968.0,54.0,54.02,53.97,54.01,31968.0
2016-02-19 15:30:00,54.01,54.11,53.98,54.11,39364.0,54.01,54.11,53.98,54.11,39364.0
2016-02-19 15:40:00,54.1,54.4,54.1,54.39,44832.0,54.1,54.4,54.1,54.39,44832.0
2016-02-19 15:50:00,54.39,54.46,54.29,54.36,89757.0,54.39,54.46,54.29,54.36,89757.0
2016-02-22 09:30:00,54.8,55.34,54.67,54.95,19031.0,54.8,55.34,54.67,54.95,19031.0
2016-02-22 09:40:00,54.98,55.46,54.94,55.38,31852.0,54.98,55.46,54.94,55.38,31852.0
2016-02-22 09:50:00,55.36,55.62,55.32,55.36,18267.0,55.36,55.62,55.32,55.36,18267.0
2016-02-22 10:00:00,55.32,55.41,55.06,55.06,14805.0,55.32,55.41,55.06,55.06,14805.0
2016-02-22 10:10:00,55.09,55.48,55.09,55.48,8981.0,55.09,55.48,55.09,55.48,8981.0
2016-02-22 10:20:00,55.4,55.58,55.12,55.13,11205.0,55.4,55.58,55.12,55.13,11205.0
2016-02-22 10:30:00,55.14,55.39,55.09,55.11,23853.0,55.14,55.39,55.09,55.11,23853.0
2016-02-22 10:40:00,55.1,55.33,55.06,55.17,23799.0,55.1,55.33,55.06,55.17,23799.0
2016-02-22 10:50:00,55.22,55.27,55.06,55.14,16137.0,55.22,55.27,55.06,55.14,16137.0
2016-02-22 11:00:00,55.09,55.09,54.85,55.04,12223.0,55.09,55.09,54.85,55.04,12223.0
2016-02-22 11:10:00,55.07,55.23,55.04,55.23,12081.0,55.07,55.23,55.04,55.23,12081.0
2016-02-22 11:20:00,55.21,55.32,55.2,55.28,8106.0,55.21,55.32,55.2,55.28,8106.0
2016-02-22 11:30:00,55.26,55.32,55.18,55.26,7986.0,55.26,55.32,55.18,55.26,7986.0
2016-02-22 11:40:00,55.24,55.43,55.22,55.41,25327.0,55.24,55.43,55.22,55.41,25327.0
2016-02-22 11:50:00,55.4,55.44,55.25,55.43,11819.0,55.4,55.44,55.25,55.43,11819.0
2016-02-22 12:00:00,55.43,55.48,55.39,55.39,10985.0,55.43,55.48,55.39,55.39,10985.0
2016-02-22 12:10:00,55.39,55.49,55.37,55.45,8974.0,55.39,55.49,55.37,55.45,8974.0
2016-02-22 12:20:00,55.47,55.47,55.21,55.21,14536.0,55.47,55.47,55.21,55.21,14536.0
2016-02-22 12:30:00,55.2,55.32,55.16,55.27,8480.0,55.2,55.32,55.16,55.27,8480.0
2016-02-22 12:40:00,55.27,55.34,55.27,55.33,7300.0,55.27,55.34,55.27,55.33,7300.0
2016-02-22 12:50:00,55.34,55.46,55.33,55.42,9454.0,55.34,55.46,55.33,55.42,9454.0
2016-02-22 13:00:00,55.41,55.48,55.38,55.4,15452.0,55.41,55.48,55.38,55.4,15452.0
2016-02-22 13:10:00,55.4,55.54,55.4,55.48,14016.0,55.4,55.54,55.4,55.48,14016.0
2016-02-22 13:20:00,55.53,55.57,55.48,55.49,10812.0,55.53,55.57,55.48,55.49,10812.0
2016-02-22 13:30:00,55.48,55.76,55.47,55.7,10160.0,55.48,55.76,55.47,55.7,10160.0
2016-02-22 13:40:00,55.7,55.79,55.64,55.65,13660.0,55.7,55.79,55.64,55.65,13660.0
2016-02-22 13:50:00,55.7,55.7,55.52,55.57,18972.0,55.7,55.7,55.52,55.57,18972.0
2016-02-22 14:00:00,55.55,55.58,55.32,55.34,19160.0,55.55,55.58,55.32,55.34,19160.0
2016-02-22 14:10:00,55.34,55.38,55.28,55.3,12781.0,55.34,55.38,55.28,55.3,12781.0
2016-02-22 14:20:00,55.28,55.34,55.09,55.19,58661.0,55.28,55.34,55.09,55.19,58661.0
2016-02-22 14:30:00,55.16,55.18,54.82,54.9,25266.0,55.16,55.18,54.82,54.9,25266.0
2016-02-22 14:40:00,54.91,55.12,54.74,55.12,9987.0,54.91,55.12,54.74,55.12,9987.0
2016-02-22 14:50:00,55.16,55.31,55.13,55.24,23081.0,55.16,55.31,55.13,55.24,23081.0
2016-02-22 15:00:00,55.23,55.29,55.08,55.1,7480.0,55.23,55.29,55.08,55.1,7480.0
2016-02-22 15:10:00,55.11,55.27,55.09,55.23,9307.0,55.11,55.27,55.09,55.23,9307.0
2016-02-22 15:20:00,55.23,55.33,55.18,55.24,15599.0,55.23,55.33,55.18,55.24,15599.0
2016-02-22 15:30:00,55.22,55.26,54.94,54.94,20605.0,55.22,55.26,54.94,54.94,20605.0
2016-02-22 15:40:00,54.95,55.02,54.89,54.99,32999.0,54.95,55.02,54.89,54.99,32999.0
2016-02-22 15:50:00,55.0,55.02,54.73,54.73,127215.0,55.0,55.02,54.73,54.73,127215.0
2016-02-23 09:30:00,54.97,55.8,54.26,54.59,24397.0,54.97,55.8,54.26,54.59,24397.0
2016-02-23 09:40:00,54.59,55.02,54.52,54.64,19214.0,54.59,55.02,54.52,54.64,19214.0
2016-02-23 09:50:00,54.65,54.85,54.64,54.76,16249.0,54.65,54.85,54.64,54.76,16249.0
2016-02-23 10:00:00,54.78,54.85,54.66,54.72,14708.0,54.78,54.85,54.66,54.72,14708.0
2016-02-23 10:10:00,54.7,54.79,54.2,54.2,9802.0,54.7,54.79,54.2,54.2,9802.0
2016-02-23 10:20:00,54.24,54.44,54.17,54.28,6838.0,54.24,54.44,54.17,54.28,6838.0
2016-02-23 10:30:00,54.31,54.36,54.12,54.23,9405.0,54.31,54.36,54.12,54.23,9405.0
2016-02-23 10:40:00,54.17,54.29,54.06,54.17,11706.0,54.17,54.29,54.06,54.17,11706.0
2016-02-23 10:50:00,54.15,54.21,54.01,54.18,10219.0,54.15,54.21,54.01,54.18,10219.0
2016-02-23 11:00:00,54.16,54.28,54.09,54.15,16207.0,54.16,54.28,54.09,54.15,16207.0
2016-02-23 11:10:00,54.1,54.19,54.05,54.12,9809.0,54.1,54.19,54.05,54.12,9809.0
2016-02-23 11:20:00,54.15,54.4,54.14,54.39,5440.0,54.15,54.4,54.14,54.39,5440.0
2016-02-23 11:30:00,54.42,54.79,54.32,54.72,7700.0,54.42,54.79,54.32,54.72,7700.0
2016-02-23 11:40:00,54.74,54.92,54.68,54.68,11931.0,54.74,54.92,54.68,54.68,11931.0
2016-02-23 11:50:00,54.66,54.9,54.63,54.83,11448.0,54.66,54.9,54.63,54.83,11448.0
2016-02-23 12:00:00,54.85,54.98,54.76,54.92,17476.0,54.85,54.98,54.76,54.92,17476.0
2016-02-23 12:10:00,54.9,55.1,54.86,54.97,23053.0,54.9,55.1,54.86,54.97,23053.0
2016-02-23 12:20:00,54.97,54.97,54.82,54.88,12300.0,54.97,54.97,54.82,54.88,12300.0
2016-02-23 12:30:00,54.89,54.96,54.84,54.96,12725.0,54.89,54.96,54.84,54.96,12725.0
2016-02-23 12:40:00,54.95,55.17,54.92,55.17,3845.0,54.95,55.17,54.92,55.17,3845.0
2016-02-23 12:50:00,55.13,55.39,55.11,55.37,9521.0,55.13,55.39,55.11,55.37,9521.0
2016-02-23 13:00:00,55.37,55.55,55.37,55.54,10301.0,55.37,55.55,55.37,55.54,10301.0
2016-02-23 13:10:00,55.6,55.68,55.52,55.64,7183.0,55.6,55.68,55.52,55.64,7183.0
2016-02-23 13:20:00,55.61,55.66,55.07,55.13,19227.0,55.61,55.66,55.07,55.13,19227.0
2016-02-23 13:30:00,55.14,55.28,55.09,55.2,10418.0,55.14,55.28,55.09,55.2,10418.0
2016-02-23 13:40:00,55.21,55.3,55.17,55.22,11660.0,55.21,55.3,55.17,55.22,11660.0
2016-02-23 13:50:00,55.22,55.48,55.17,55.44,29057.0,55.22,55.48,55.17,55.44,29057.0
2016-02-23 14:00:00,55.4,55.49,55.35,55.38,28764.0,55.4,55.49,55.35,55.38,28764.0
2016-02-23 14:10:00,55.36,55.64,55.36,55.64,14692.0,55.36,55.64,55.36,55.64,14692.0
2016-02-23 14:20:00,55.66,55.67,55.53,55.6,17332.0,55.66,55.67,55.53,55.6,17332.0
2016-02-23 14:30:00,55.62,55.64,55.21,55.33,48281.0,55.62,55.64,55.21,55.33,48281.0
2016-02-23 14:40:00,55.27,55.38,55.13,55.17,16984.0,55.27,55.38,55.13,55.17,16984.0
2016-02-23 14:50:00,55.18,55.22,55.09,55.22,12798.0,55.18,55.22,55.09,55.22,12798.0
2016-02-23 15:00:00,55.21,55.26,55.06,55.16,21093.0,55.21,55.26,55.06,55.16,21093.0
2016-02-23 15:10:00,55.16,55.24,55.13,55.14,19496.0,55.16,55.24,55.13,55.14,19496.0
2016-02-23 15:20:00,55.14,55.23,55.01,55.04,26287.0,55.14,55.23,55.01,55.04,26287.0
2016-02-23 15:30:00,55.02,55.16,55.01,55.13,27817.0,55.02,55.16,55.01,55.13,27817.0
2016-02-23 15:40:00,55.14,55.15,55.03,55.06,46250.0,55.14,55.15,55.03,55.06,46250.0
2016-02-23 15:50:00,55.06,55.09,54.93,54.96,98080.0,55.06,55.09,54.93,54.96,98080.0
2016-02-24 09:30:00,54.56,54.87,53.71,54.38,18401.0,54.56,54.87,53.71,54.38,18401.0
2016-02-24 09:40:00,54.33,54.65,54.1,54.1,44469.0,54.33,54.65,54.1,54.1,44469.0
2016-02-24 09:50:00,54.07,54.54,53.78,54.46,24931.0,54.07,54.54,53.78,54.46,24931.0
2016-02-24 10:00:00,54.44,54.56,54.24,54.56,30500.0,54.44,54.56,54.24,54.56,30500.0
2016-02-24 10:10:00,54.52,54.58,54.28,54.51,26845.0,54.52,54.58,54.28,54.51,26845.0
2016-02-24 10:20:00,54.54,54.98,54.43,54.98,22954.0,54.54,54.98,54.43,54.98,22954.0
2016-02-24 10:30:00,55.01,55.61,54.85,55.52,30120.0,55.01,55.61,54.85,55.52,30120.0
2016-02-24 10:40:00,55.49,55.67,55.33,55.34,32185.0,55.49,55.67,55.33,55.34,32185.0
2016-02-24 10:50:00,55.37,55.37,55.08,55.29,11300.0,55.37,55.37,55.08,55.29,11300.0
2016-02-24 11:00:00,55.26,55.64,55.16,55.24,31254.0,55.26,55.64,55.16,55.24,31254.0
2016-02-24 11:10:00,55.23,55.24,55.07,55.19,13480.0,55.23,55.24,55.07,55.19,13480.0
2016-02-24 11:20:00,55.17,55.42,55.11,55.42,10655.0,55.17,55.42,55.11,55.42,10655.0
2016-02-24 11:30:00,55.45,55.68,55.44,55.68,10600.0,55.45,55.68,55.44,55.68,10600.0
2016-02-24 11:40:00,55.7,56.33,55.69,56.3,27498.0,55.7,56.33,55.69,56.3,27498.0
2016-02-24 11:50:00,56.25,56.31,55.93,56.0,100032.0,56.25,56.31,55.93,56.0,100032.0
2016-02-24 12:00:00,55.99,56.05,55.8,55.92,56443.0,55.99,56.05,55.8,55.92,56443.0
2016-02-24 12:10:00,55.93,55.98,55.69,55.77,24289.0,55.93,55.98,55.69,55.77,24289.0
2016-02-24 12:20:00,55.74,56.0,55.74,55.9,11200.0,55.74,56.0,55.74,55.9,11200.0
2016-02-24 12:30:00,55.92,55.98,55.72,55.83,9600.0,55.92,55.98,55.72,55.83,9600.0
2016-02-24 12:40:00,55.88,56.0,55.84,55.91,16800.0,55.88,56.0,55.84,55.91,16800.0
2016-02-24 12:50:00,55.92,56.05,55.92,55.98,13820.0,55.92,56.05,55.92,55.98,13820.0
2016-02-24 13:00:00,55.99,56.08,55.9,56.08,23679.0,55.99,56.08,55.9,56.08,23679.0
2016-02-24 13:10:00,56.11,56.2,55.98,56.04,23775.0,56.11,56.2,55.98,56.04,23775.0
2016-02-24 13:20:00,56.06,56.39,56.06,56.33,65372.0,56.06,56.39,56.06,56.33,65372.0
2016-02-24 13:30:00,56.34,56.34,55.97,56.03,13334.0,56.34,56.34,55.97,56.03,13334.0
2016-02-24 13:40:00,56.01,56.23,55.95,56.13,10620.0,56.01,56.23,55.95,56.13,10620.0
2016-02-24 13:50:00,56.14,56.37,56.11,56.31,23027.0,56.14,56.37,56.11,56.31,23027.0
2016-02-24 14:00:00,56.39,56.75,56.37,56.72,24978.0,56.39,56.75,56.37,56.72,24978.0
2016-02-24 14:10:00,56.75,56.76,56.64,56.66,19710.0,56.75,56.76,56.64,56.66,19710.0
2016-02-24 14:20:00,56.68,56.7,56.53,56.66,19316.0,56.68,56.7,56.53,56.66,19316.0
2016-02-24 14:30:00,56.66,56.7,56.6,56.64,12802.0,56.66,56.7,56.6,56.64,12802.0
2016-02-24 14:40:00,56.65,56.69,56.53,56.62,15217.0,56.65,56.69,56.53,56.62,15217.0
2016-02-24 14:50:00,56.67,56.69,56.54,56.56,12050.0,56.67,56.69,56.54,56.56,12050.0
2016-02-24 15:00:00,56.57,56.74,56.51,56.74,18870.0,56.57,56.74,56.51,56.74,18870.0
2016-02-24 15:10:00,56.75,56.81,56.48,56.54,33175.0,56.75,56.81,56.48,56.54,33175.0
2016-02-24 15:20:00,56.55,56.59,56.35,56.46,27913.0,56.55,56.59,56.35,56.46,27913.0
2016-02-24 15:30:00,56.49,56.75,56.49,56.68,19497.0,56.49,56.75,56.49,56.68,19497.0
2016-02-24 15:40:00,56.69,56.73,56.41,56.48,35722.0,56.69,56.73,56.41,56.48,35722.0
2016-02-24 15:50:00,56.49,56.57,56.4,56.41,112848.0,56.49,56.57,56.4,56.41,112848.0
2016-02-25 09:30:00,56.82,57.04,56.14,56.15,21265.0,56.82,57.04,56.14,56.15,21265.0
2016-02-25 09:40:00,56.2,56.43,55.72,55.72,11452.0,56.2,56.43,55.72,55.72,11452.0
2016-02-25 09:50:00,55.79,55.8,55.41,55.67,24273.0,55.79,55.8,55.41,55.67,24273.0
2016-02-25 10:00:00,55.72,55.74,55.58,55.61,7248.0,55.72,55.74,55.58,55.61,7248.0
2016-02-25 10:10:00,55.64,55.82,55.32,55.75,47117.0,55.64,55.82,55.32,55.75,47117.0
2016-02-25 10:20:00,55.72,55.8,55.38,55.48,25026.0,55.72,55.8,55.38,55.48,25026.0
2016-02-25 10:30:00,55.5,55.82,55.43,55.51,23139.0,55.5,55.82,55.43,55.51,23139.0
2016-02-25 10:40:00,55.5,55.72,55.5,55.59,10381.0,55.5,55.72,55.5,55.59,10381.0
2016-02-25 10:50:00,55.57,55.77,55.5,55.54,10771.0,55.57,55.77,55.5,55.54,10771.0
2016-02-25 11:00:00,55.57,55.71,55.55,55.71,9586.0,55.57,55.71,55.55,55.71,9586.0
2016-02-25 11:10:00,55.7,55.8,55.5,55.54,38195.0,55.7,55.8,55.5,55.54,38195.0
2016-02-25 11:20:00,55.54,55.96,55.54,55.96,23838.0,55.54,55.96,55.54,55.96,23838.0
2016-02-25 11:30:00,55.92,56.23,55.92,56.2,16928.0,55.92,56.23,55.92,56.2,16928.0
2016-02-25 11:40:00,56.19,56.26,56.06,56.16,19389.0,56.19,56.26,56.06,56.16,19389.0
2016-02-25 11:50:00,56.18,56.22,55.84,55.87,6800.0,56.18,56.22,55.84,55.87,6800.0
2016-02-25 12:00:00,55.9,55.94,55.71,55.71,3200.0,55.9,55.94,55.71,55.71,3200.0
2016-02-25 12:10:00,55.77,55.85,55.75,55.75,5662.0,55.77,55.85,55.75,55.75,5662.0
2016-02-25 12:20:00,55.79,55.84,55.69,55.77,4304.0,55.79,55.84,55.69,55.77,4304.0
2016-02-25 12:30:00,55.75,55.78,55.58,55.58,8064.0,55.75,55.78,55.58,55.58,8064.0
2016-02-25 12:40:00,55.6,55.66,55.52,55.62,6645.0,55.6,55.66,55.52,55.62,6645.0
2016-02-25 12:50:00,55.62,55.71,55.61,55.7,4855.0,55.62,55.71,55.61,55.7,4855.0
2016-02-25 13:00:00,55.73,55.84,55.73,55.79,14209.0,55.73,55.84,55.73,55.79,14209.0
2016-02-25 13:10:00,55.79,56.0,55.76,55.99,17592.0,55.79,56.0,55.76,55.99,17592.0
2016-02-25 13:20:00,55.98,56.0,55.89,55.97,13101.0,55.98,56.0,55.89,55.97,13101.0
2016-02-25 13:30:00,55.98,56.1,55.97,56.1,14093.0,55.98,56.1,55.97,56.1,14093.0
2016-02-25 13:40:00,56.11,56.19,56.1,56.19,15940.0,56.11,56.19,56.1,56.19,15940.0
2016-02-25 13:50:00,56.19,56.5,56.18,56.36,23193.0,56.19,56.5,56.18,56.36,23193.0
2016-02-25 14:00:00,56.37,56.43,56.28,56.28,16494.0,56.37,56.43,56.28,56.28,16494.0
2016-02-25 14:10:00,56.31,56.56,56.28,56.56,14769.0,56.31,56.56,56.28,56.56,14769.0
2016-02-25 14:20:00,56.57,56.79,56.57,56.79,10713.0,56.57,56.79,56.57,56.79,10713.0
2016-02-25 14:30:00,56.78,56.85,56.73,56.76,15447.0,56.78,56.85,56.73,56.76,15447.0
2016-02-25 14:40:00,56.78,56.9,56.77,56.87,9614.0,56.78,56.9,56.77,56.87,9614.0
2016-02-25 14:50:00,56.88,56.89,56.75,56.84,13846.0,56.88,56.89,56.75,56.84,13846.0
2016-02-25 15:00:00,56.85,57.04,56.81,57.04,16289.0,56.85,57.04,56.81,57.04,16289.0
2016-02-25 15:10:00,57.03,57.09,56.98,57.02,38955.0,57.03,57.09,56.98,57.02,38955.0
2016-02-25 15:20:00,57.0,57.09,56.81,56.86,15760.0,57.0,57.09,56.81,56.86,15760.0
2016-02-25 15:30:00,56.83,56.89,56.69,56.73,19018.0,56.83,56.89,56.69,56.73,19018.0
2016-02-25 15:40:00,56.74,56.86,56.71,56.83,29340.0,56.74,56.86,56.71,56.83,29340.0
2016-02-25 15:50:00,56.83,56.88,56.72,56.82,43645.0,56.83,56.88,56.72,56.82,43645.0
2016-02-26 09:30:00,56.78,57.27,55.66,56.54,7197.0,56.78,57.27,55.66,56.54,7197.0
2016-02-26 09:40:00,56.39,56.51,56.31,56.45,3415.0,56.39,56.51,56.31,56.45,3415.0
2016-02-26 09:50:00,56.31,56.92,56.31,56.87,20291.0,56.31,56.92,56.31,56.87,20291.0
2016-02-26 10:00:00,56.8,57.18,56.76,56.95,16963.0,56.8,57.18,56.76,56.95,16963.0
2016-02-26 10:10:00,56.86,56.97,56.35,56.44,25976.0,56.86,56.97,56.35,56.44,25976.0
2016-02-26 10:20:00,56.38,56.38,55.99,56.12,24545.0,56.38,56.38,55.99,56.12,24545.0
2016-02-26 10:30:00,56.16,56.36,56.14,56.33,19831.0,56.16,56.36,56.14,56.33,19831.0
2016-02-26 10:40:00,56.39,56.52,56.35,56.4,9600.0,56.39,56.52,56.35,56.4,9600.0
2016-02-26 10:50:00,56.38,56.38,56.17,56.2,11000.0,56.38,56.38,56.17,56.2,11000.0
2016-02-26 11:00:00,56.24,56.26,56.06,56.08,10633.0,56.24,56.26,56.06,56.08,10633.0
2016-02-26 11:10:00,56.06,56.1,55.71,55.79,12814.0,56.06,56.1,55.71,55.79,12814.0
2016-02-26 11:20:00,55.83,55.87,55.63,55.74,62091.0,55.83,55.87,55.63,55.74,62091.0
2016-02-26 11:30:00,55.71,55.94,55.7,55.85,28315.0,55.71,55.94,55.7,55.85,28315.0
2016-02-26 11:40:00,55.84,56.0,55.73,55.98,30488.0,55.84,56.0,55.73,55.98,30488.0
2016-02-26 11:50:00,55.98,56.05,55.84,55.96,29383.0,55.98,56.05,55.84,55.96,29383.0
2016-02-26 12:00:00,55.95,55.95,55.7,55.71,19169.0,55.95,55.95,55.7,55.71,19169.0
2016-02-26 12:10:00,55.74,55.88,55.72,55.85,23187.0,55.74,55.88,55.72,55.85,23187.0
2016-02-26 12:20:00,55.84,55.89,55.7,55.78,50968.0,55.84,55.89,55.7,55.78,50968.0
2016-02-26 12:30:00,55.79,55.83,55.72,55.81,17018.0,55.79,55.83,55.72,55.81,17018.0
2016-02-26 12:40:00,55.8,55.87,55.72,55.86,13458.0,55.8,55.87,55.72,55.86,13458.0
2016-02-26 12:50:00,55.85,56.09,55.83,56.0,16516.0,55.85,56.09,55.83,56.0,16516.0
2016-02-26 13:00:00,55.99,56.17,55.99,56.11,26881.0,55.99,56.17,55.99,56.11,26881.0
2016-02-26 13:10:00,56.13,56.17,56.01,56.14,14763.0,56.13,56.17,56.01,56.14,14763.0
2016-02-26 13:20:00,56.16,56.23,56.12,56.2,14168.0,56.16,56.23,56.12,56.2,14168.0
2016-02-26 13:30:00,56.2,56.51,56.16,56.51,20831.0,56.2,56.51,56.16,56.51,20831.0
2016-02-26 13:40:00,56.49,56.51,56.31,56.44,25643.0,56.49,56.51,56.31,56.44,25643.0
2016-02-26 13:50:00,56.48,56.48,56.3,56.39,15418.0,56.48,56.48,56.3,56.39,15418.0
2016-02-26 14:00:00,56.4,56.73,56.39,56.69,15989.0,56.4,56.73,56.39,56.69,15989.0
2016-02-26 14:10:00,56.7,56.73,56.64,56.65,17424.0,56.7,56.73,56.64,56.65,17424.0
2016-02-26 14:20:00,56.64,56.85,56.64,56.81,14162.0,56.64,56.85,56.64,56.81,14162.0
2016-02-26 14:30:00,56.81,56.84,56.63,56.66,23151.0,56.81,56.84,56.63,56.66,23151.0
2016-02-26 14:40:00,56.66,56.76,56.64,56.72,14818.0,56.66,56.76,56.64,56.72,14818.0
2016-02-26 14:50:00,56.7,56.79,56.64,56.78,16188.0,56.7,56.79,56.64,56.78,16188.0
2016-02-26 15:00:00,56.81,57.18,56.76,57.18,16976.0,56.81,57.18,56.76,57.18,16976.0
2016-02-26 15:10:00,57.19,57.24,57.11,57.12,21688.0,57.19,57.24,57.11,57.12,21688.0
2016-02-26 15:20:00,57.12,57.26,57.05,57.09,15572.0,57.12,57.26,57.05,57.09,15572.0
2016-02-26 15:30:00,57.09,57.11,57.01,57.03,19631.0,57.09,57.11,57.01,57.03,19631.0
2016-02-26 15:40:00,57.05,57.18,56.97,57.18,31456.0,57.05,57.18,56.97,57.18,31456.0
2016-02-26 15:50:00,57.18,57.29,57.15,57.16,69677.0,57.18,57.29,57.15,57.16,69677.0
2016-02-29 09:30:00,56.97,57.47,56.76,57.03,13836.0,56.97,57.47,56.76,57.03,13836.0
2016-02-29 09:40:00,57.01,57.47,57.01,57.25,56700.0,57.01,57.47,57.01,57.25,56700.0
2016-02-29 09:50:00,57.18,57.49,57.11,57.33,114145.0,57.18,57.49,57.11,57.33,114145.0
2016-02-29 10:00:00,57.32,57.7,57.31,57.43,53914.0,57.32,57.7,57.31,57.43,53914.0
2016-02-29 10:10:00,57.43,57.72,57.43,57.58,22575.0,57.43,57.72,57.43,57.58,22575.0
2016-02-29 10:20:00,57.55,57.89,56.9,56.92,67253.0,57.55,57.89,56.9,56.92,67253.0
2016-02-29 10:30:00,56.88,57.1,56.63,56.82,19991.0,56.88,57.1,56.63,56.82,19991.0
2016-02-29 10:40:00,56.73,56.89,56.6,56.69,15430.0,56.73,56.89,56.6,56.69,15430.0
2016-02-29 10:50:00,56.7,57.03,56.64,57.03,16462.0,56.7,57.03,56.64,57.03,16462.0
2016-02-29 11:00:00,57.08,57.14,56.61,56.67,18826.0,57.08,57.14,56.61,56.67,18826.0
2016-02-29 11:10:00,56.72,57.02,56.64,56.77,52216.0,56.72,57.02,56.64,56.77,52216.0
2016-02-29 11:20:00,56.73,56.73,56.31,56.33,16234.0,56.73,56.73,56.31,56.33,16234.0
2016-02-29 11:30:00,56.32,56.64,56.31,56.51,22711.0,56.32,56.64,56.31,56.51,22711.0
2016-02-29 11:40:00,56.45,56.66,56.38,56.48,22926.0,56.45,56.66,56.38,56.48,22926.0
2016-02-29 11:50:00,56.54,56.72,56.39,56.72,37608.0,56.54,56.72,56.39,56.72,37608.0
2016-02-29 12:00:00,56.72,56.89,56.66,56.89,21824.0,56.72,56.89,56.66,56.89,21824.0
2016-02-29 12:10:00,56.89,57.01,56.78,56.89,25487.0,56.89,57.01,56.78,56.89,25487.0
2016-02-29 12:20:00,56.85,56.9,56.69,56.71,21279.0,56.85,56.9,56.69,56.71,21279.0
2016-02-29 12:30:00,56.7,56.74,56.47,56.48,15222.0,56.7,56.74,56.47,56.48,15222.0
2016-02-29 12:40:00,56.44,56.62,56.39,56.39,20400.0,56.44,56.62,56.39,56.39,20400.0
2016-02-29 12:50:00,56.39,56.56,56.37,56.38,52516.0,56.39,56.56,56.37,56.38,52516.0
2016-02-29 13:00:00,56.37,56.45,56.34,56.44,22973.0,56.37,56.45,56.34,56.44,22973.0
2016-02-29 13:10:00,56.44,56.85,56.42,56.77,24575.0,56.44,56.85,56.42,56.77,24575.0
2016-02-29 13:20:00,56.8,56.91,56.75,56.77,28869.0,56.8,56.91,56.75,56.77,28869.0
2016-02-29 13:30:00,56.77,56.79,56.49,56.57,25079.0,56.77,56.79,56.49,56.57,25079.0
2016-02-29 13:40:00,56.57,56.72,56.48,56.7,25514.0,56.57,56.72,56.48,56.7,25514.0
2016-02-29 13:50:00,56.72,56.73,56.47,56.51,29014.0,56.72,56.73,56.47,56.51,29014.0
2016-02-29 14:00:00,56.5,56.6,56.42,56.52,45227.0,56.5,56.6,56.42,56.52,45227.0
2016-02-29 14:10:00,56.51,56.57,55.91,56.24,63211.0,56.51,56.57,55.91,56.24,63211.0
2016-02-29 14:20:00,56.2,56.46,56.05,56.46,22394.0,56.2,56.46,56.05,56.46,22394.0
2016-02-29 14:30:00,56.48,56.62,56.34,56.61,20777.0,56.48,56.62,56.34,56.61,20777.0
2016-02-29 14:40:00,56.61,56.64,56.18,56.21,32841.0,56.61,56.64,56.18,56.21,32841.0
2016-02-29 14:50:00,56.21,56.49,56.17,56.36,17881.0,56.21,56.49,56.17,56.36,17881.0
2016-02-29 15:00:00,56.36,56.48,56.36,56.43,33478.0,56.36,56.48,56.36,56.43,33478.0
2016-02-29 15:10:00,56.45,56.54,56.05,56.18,53054.0,56.45,56.54,56.05,56.18,53054.0
2016-02-29 15:20:00,56.18,56.47,56.18,56.37,24688.0,56.18,56.47,56.18,56.37,24688.0
2016-02-29 15:30:00,56.36,56.36,56.14,56.24,38593.0,56.36,56.36,56.14,56.24,38593.0
2016-02-29 15:40:00,56.24,56.35,56.16,56.27,53952.0,56.24,56.35,56.16,56.27,53952.0
2016-02-29 15:50:00,56.26,56.27,56.01,56.02,167697.0,56.26,56.27,56.01,56.02,167697.0
2016-03-01 09:30:00,56.31,56.85,55.45,56.33,11112.0,56.31,56.85,55.45,56.33,11112.0
2016-03-01 09:40:00,56.28,56.33,55.69,55.91,27878.0,56.28,56.33,55.69,55.91,27878.0
2016-03-01 09:50:00,55.97,56.18,55.7,55.88,37820.0,55.97,56.18,55.7,55.88,37820.0
2016-03-01 10:00:00,55.83,56.08,55.83,55.93,19077.0,55.83,56.08,55.83,55.93,19077.0
2016-03-01 10:10:00,55.93,56.08,55.64,55.64,21911.0,55.93,56.08,55.64,55.64,21911.0
2016-03-01 10:20:00,55.69,56.13,55.62,56.03,15753.0,55.69,56.13,55.62,56.03,15753.0
2016-03-01 10:30:00,55.97,56.22,55.97,56.21,37513.0,55.97,56.22,55.97,56.21,37513.0
2016-03-01 10:40:00,56.17,56.17,55.97,56.03,25886.0,56.17,56.17,55.97,56.03,25886.0
2016-03-01 10:50:00,56.05,56.23,55.94,56.0,20183.0,56.05,56.23,55.94,56.0,20183.0
2016-03-01 11:00:00,55.95,56.15,55.88,55.97,36750.0,55.95,56.15,55.88,55.97,36750.0
2016-03-01 11:10:00,55.99,56.09,55.87,56.01,31291.0,55.99,56.09,55.87,56.01,31291.0
2016-03-01 11:20:00,56.01,56.04,55.87,55.98,16414.0,56.01,56.04,55.87,55.98,16414.0
2016-03-01 11:30:00,55.98,56.01,55.85,55.86,27535.0,55.98,56.01,55.85,55.86,27535.0
2016-03-01 11:40:00,55.89,56.05,55.8,55.82,30633.0,55.89,56.05,55.8,55.82,30633.0
2016-03-01 11:50:00,55.85,55.98,55.76,55.91,22102.0,55.85,55.98,55.76,55.91,22102.0
2016-03-01 12:00:00,55.88,56.15,55.88,56.14,16277.0,55.88,56.15,55.88,56.14,16277.0
2016-03-01 12:10:00,56.2,56.24,56.12,56.17,13944.0,56.2,56.24,56.12,56.17,13944.0
2016-03-01 12:20:00,56.16,56.26,56.11,56.21,14574.0,56.16,56.26,56.11,56.21,14574.0
2016-03-01 12:30:00,56.21,56.21,55.83,55.83,15855.0,56.21,56.21,55.83,55.83,15855.0
2016-03-01 12:40:00,55.87,56.06,55.79,56.01,18600.0,55.87,56.06,55.79,56.01,18600.0
2016-03-01 12:50:00,56.0,56.11,55.83,55.83,20019.0,56.0,56.11,55.83,55.83,20019.0
2016-03-01 13:00:00,55.83,55.94,55.74,55.74,17054.0,55.83,55.94,55.74,55.74,17054.0
2016-03-01 13:10:00,55.77,55.88,55.7,55.84,17578.0,55.77,55.88,55.7,55.84,17578.0
2016-03-01 13:20:00,55.85,56.01,55.84,56.01,22325.0,55.85,56.01,55.84,56.01,22325.0
2016-03-01 13:30:00,56.01,56.06,55.87,55.97,16185.0,56.01,56.06,55.87,55.97,16185.0
2016-03-01 13:40:00,55.96,55.98,55.77,55.8,22730.0,55.96,55.98,55.77,55.8,22730.0
2016-03-01 13:50:00,55.82,55.88,55.73,55.78,15308.0,55.82,55.88,55.73,55.78,15308.0
2016-03-01 14:00:00,55.76,55.91,55.76,55.81,31520.0,55.76,55.91,55.76,55.81,31520.0
2016-03-01 14:10:00,55.8,55.87,55.77,55.79,34766.0,55.8,55.87,55.77,55.79,34766.0
2016-03-01 14:20:00,55.79,55.85,55.67,55.78,27825.0,55.79,55.85,55.67,55.78,27825.0
2016-03-01 14:30:00,55.77,55.82,55.67,55.69,13318.0,55.77,55.82,55.67,55.69,13318.0
2016-03-01 14:40:00,55.7,56.13,55.62,56.11,41058.0,55.7,56.13,55.62,56.11,41058.0
2016-03-01 14:50:00,56.13,56.29,56.05,56.27,36954.0,56.13,56.29,56.05,56.27,36954.0
2016-03-01 15:00:00,56.28,56.44,56.2,56.44,36127.0,56.28,56.44,56.2,56.44,36127.0
2016-03-01 15:10:00,56.45,56.46,56.38,56.4,18545.0,56.45,56.46,56.38,56.4,18545.0
2016-03-01 15:20:00,56.39,56.53,56.38,56.48,30311.0,56.39,56.53,56.38,56.48,30311.0
2016-03-01 15:30:00,56.47,56.51,56.44,56.45,48507.0,56.47,56.51,56.44,56.45,48507.0
2016-03-01 15:40:00,56.43,56.58,56.43,56.57,68498.0,56.43,56.58,56.43,56.57,68498.0
2016-03-01 15:50:00,56.58,56.8,56.56,56.78,77054.0,56.58,56.8,56.56,56.78,77054.0
2016-03-02 09:30:00,56.78,57.11,56.36,56.5,18121.0,56.78,57.11,56.36,56.5,18121.0
2016-03-02 09:40:00,56.51,56.88,56.33,56.85,35680.0,56.51,56.88,56.33,56.85,35680.0
2016-03-02 09:50:00,56.8,56.9,56.73,56.86,17298.0,56.8,56.9,56.73,56.86,17298.0
2016-03-02 10:00:00,56.9,57.56,56.9,57.54,32637.0,56.9,57.56,56.9,57.54,32637.0
2016-03-02 10:10:00,57.55,57.55,57.17,57.27,57867.0,57.55,57.55,57.17,57.27,57867.0
2016-03-02 10:20:00,57.26,57.44,56.97,57.43,107642.0,57.26,57.44,56.97,57.43,107642.0
2016-03-02 10:30:00,57.43,57.43,56.91,56.91,45698.0,57.43,57.43,56.91,56.91,45698.0
2016-03-02 10:40:00,56.95,57.0,56.71,56.89,53160.0,56.95,57.0,56.71,56.89,53160.0
2016-03-02 10:50:00,56.89,57.01,56.71,56.79,72129.0,56.89,57.01,56.71,56.79,72129.0
2016-03-02 11:00:00,56.75,56.79,56.54,56.66,107553.0,56.75,56.79,56.54,56.66,107553.0
2016-03-02 11:10:00,56.69,56.86,56.53,56.59,100453.0,56.69,56.86,56.53,56.59,100453.0
2016-03-02 11:20:00,56.59,56.77,56.59,56.7,29409.0,56.59,56.77,56.59,56.7,29409.0
2016-03-02 11:30:00,56.7,56.97,56.67,56.8,55630.0,56.7,56.97,56.67,56.8,55630.0
2016-03-02 11:40:00,56.77,56.84,56.65,56.69,34879.0,56.77,56.84,56.65,56.69,34879.0
2016-03-02 11:50:00,56.66,56.8,56.63,56.76,30508.0,56.66,56.8,56.63,56.76,30508.0
2016-03-02 12:00:00,56.72,56.77,56.49,56.59,45581.0,56.72,56.77,56.49,56.59,45581.0
2016-03-02 12:10:00,56.62,56.62,56.45,56.49,54973.0,56.62,56.62,56.45,56.49,54973.0
2016-03-02 12:20:00,56.5,56.51,56.44,56.49,26630.0,56.5,56.51,56.44,56.49,26630.0
2016-03-02 12:30:00,56.47,56.53,56.42,56.49,68466.0,56.47,56.53,56.42,56.49,68466.0
2016-03-02 12:40:00,56.47,56.53,56.42,56.5,31732.0,56.47,56.53,56.42,56.5,31732.0
2016-03-02 12:50:00,56.52,56.52,56.42,56.49,11994.0,56.52,56.52,56.42,56.49,11994.0
2016-03-02 13:00:00,56.49,56.51,56.38,56.4,25906.0,56.49,56.51,56.38,56.4,25906.0
2016-03-02 13:10:00,56.41,56.45,56.37,56.43,80837.0,56.41,56.45,56.37,56.43,80837.0
2016-03-02 13:20:00,56.39,56.66,56.39,56.54,58274.0,56.39,56.66,56.39,56.54,58274.0
2016-03-02 13:30:00,56.57,56.81,56.57,56.75,18111.0,56.57,56.81,56.57,56.75,18111.0
2016-03-02 13:40:00,56.82,56.82,56.68,56.73,14800.0,56.82,56.82,56.68,56.73,14800.0
2016-03-02 13:50:00,56.74,56.74,56.6,56.6,8187.0,56.74,56.74,56.6,56.6,8187.0
2016-03-02 14:00:00,56.65,56.74,56.62,56.72,27938.0,56.65,56.74,56.62,56.72,27938.0
2016-03-02 14:10:00,56.73,56.74,56.53,56.55,22141.0,56.73,56.74,56.53,56.55,22141.0
2016-03-02 14:20:00,56.55,56.65,56.53,56.62,36890.0,56.55,56.65,56.53,56.62,36890.0
2016-03-02 14:30:00,56.64,56.86,56.61,56.86,46716.0,56.64,56.86,56.61,56.86,46716.0
2016-03-02 14:40:00,56.87,57.1,56.85,57.1,16908.0,56.87,57.1,56.85,57.1,16908.0
2016-03-02 14:50:00,57.1,57.17,57.04,57.04,25543.0,57.1,57.17,57.04,57.04,25543.0
2016-03-02 15:00:00,57.05,57.16,57.05,57.12,27300.0,57.05,57.16,57.05,57.12,27300.0
2016-03-02 15:10:00,57.12,57.34,57.11,57.22,46308.0,57.12,57.34,57.11,57.22,46308.0
2016-03-02 15:20:00,57.22,57.28,57.0,57.02,43541.0,57.22,57.28,57.0,57.02,43541.0
2016-03-02 15:30:00,57.0,57.03,56.86,56.87,136241.0,57.0,57.03,56.86,56.87,136241.0
2016-03-02 15:40:00,56.89,57.12,56.86,57.12,77588.0,56.89,57.12,56.86,57.12,77588.0
2016-03-02 15:50:00,57.12,57.13,56.67,56.7,318142.0,57.12,57.13,56.67,56.7,318142.0
2016-03-03 09:30:00,54.78,58.57,54.5,54.72,607609.0,54.78,58.57,54.5,54.72,607609.0
2016-03-03 09:40:00,54.52,56.0,54.16,54.64,341159.0,54.52,56.0,54.16,54.64,341159.0
2016-03-03 09:50:00,54.52,55.15,54.15,54.9,208422.0,54.52,55.15,54.15,54.9,208422.0
2016-03-03 10:00:00,54.86,55.01,54.47,54.53,161923.0,54.86,55.01,54.47,54.53,161923.0
2016-03-03 10:10:00,54.52,54.66,53.6,54.21,183985.0,54.52,54.66,53.6,54.21,183985.0
2016-03-03 10:20:00,54.37,55.71,54.31,55.34,106761.0,54.37,55.71,54.31,55.34,106761.0
2016-03-03 10:30:00,55.28,55.36,54.8,55.29,52619.0,55.28,55.36,54.8,55.29,52619.0
2016-03-03 10:40:00,55.3,55.35,54.65,54.9,59647.0,55.3,55.35,54.65,54.9,59647.0
2016-03-03 10:50:00,54.9,55.55,54.86,55.44,109298.0,54.9,55.55,54.86,55.44,109298.0
2016-03-03 11:00:00,55.45,55.93,55.34,55.9,169877.0,55.45,55.93,55.34,55.9,169877.0
2016-03-03 11:10:00,55.91,55.95,54.95,55.09,104488.0,55.91,55.95,54.95,55.09,104488.0
2016-03-03 11:20:00,55.11,55.15,54.8,54.94,46046.0,55.11,55.15,54.8,54.94,46046.0
2016-03-03 11:30:00,54.94,55.13,54.42,54.5,70101.0,54.94,55.13,54.42,54.5,70101.0
2016-03-03 11:40:00,54.49,54.68,54.36,54.55,54653.0,54.49,54.68,54.36,54.55,54653.0
2016-03-03 11:50:00,54.52,54.57,54.15,54.25,109413.0,54.52,54.57,54.15,54.25,109413.0
2016-03-03 12:00:00,54.25,54.63,54.1,54.63,167604.0,54.25,54.63,54.1,54.63,167604.0
2016-03-03 12:10:00,54.63,54.73,54.24,54.48,115658.0,54.63,54.73,54.24,54.48,115658.0
2016-03-03 12:20:00,54.44,54.6,54.16,54.28,196292.0,54.44,54.6,54.16,54.28,196292.0
2016-03-03 12:30:00,54.24,54.56,53.94,54.39,373483.0,54.24,54.56,53.94,54.39,373483.0
2016-03-03 12:40:00,54.42,55.35,54.39,54.84,188169.0,54.42,55.35,54.39,54.84,188169.0
2016-03-03 12:50:00,54.89,55.46,54.73,55.24,74650.0,54.89,55.46,54.73,55.24,74650.0
2016-03-03 13:00:00,55.21,55.66,55.06,55.63,73694.0,55.21,55.66,55.06,55.63,73694.0
2016-03-03 13:10:00,55.72,55.89,54.63,54.73,130754.0,55.72,55.89,54.63,54.73,130754.0
2016-03-03 13:20:00,54.79,54.8,54.16,54.52,27238.0,54.79,54.8,54.16,54.52,27238.0
2016-03-03 13:30:00,54.48,54.91,54.46,54.85,26338.0,54.48,54.91,54.46,54.85,26338.0
2016-03-03 13:40:00,54.85,54.94,54.61,54.8,22887.0,54.85,54.94,54.61,54.8,22887.0
2016-03-03 13:50:00,54.83,54.9,54.63,54.7,25209.0,54.83,54.9,54.63,54.7,25209.0
2016-03-03 14:00:00,54.66,54.79,54.54,54.64,36591.0,54.66,54.79,54.54,54.64,36591.0
2016-03-03 14:10:00,54.62,54.72,54.53,54.68,53676.0,54.62,54.72,54.53,54.68,53676.0
2016-03-03 14:20:00,54.68,54.7,54.48,54.55,89614.0,54.68,54.7,54.48,54.55,89614.0
2016-03-03 14:30:00,54.54,54.63,54.49,54.61,49010.0,54.54,54.63,54.49,54.61,49010.0
2016-03-03 14:40:00,54.61,55.17,54.6,55.1,96683.0,54.61,55.17,54.6,55.1,96683.0
2016-03-03 14:50:00,55.1,55.61,54.97,55.23,100339.0,55.1,55.61,54.97,55.23,100339.0
2016-03-03 15:00:00,55.24,55.6,55.23,55.39,168198.0,55.24,55.6,55.23,55.39,168198.0
2016-03-03 15:10:00,55.36,55.6,55.26,55.6,67654.0,55.36,55.6,55.26,55.6,67654.0
2016-03-03 15:20:00,55.61,55.88,55.47,55.72,64609.0,55.61,55.88,55.47,55.72,64609.0
2016-03-03 15:30:00,55.71,55.8,55.45,55.59,69746.0,55.71,55.8,55.45,55.59,69746.0
2016-03-03 15:40:00,55.58,55.69,55.19,55.21,114225.0,55.58,55.69,55.19,55.21,114225.0
2016-03-03 15:50:00,55.22,55.24,55.0,55.2,225752.0,55.22,55.24,55.0,55.2,225752.0
2016-03-04 09:30:00,54.64,54.71,53.33,53.4,246626.0,54.64,54.71,53.33,53.4,246626.0
2016-03-04 09:40:00,53.48,54.9,53.02,54.73,120300.0,53.48,54.9,53.02,54.73,120300.0
2016-03-04 09:50:00,54.76,55.02,54.68,54.85,57414.0,54.76,55.02,54.68,54.85,57414.0
2016-03-04 10:00:00,54.85,54.86,54.48,54.77,41130.0,54.85,54.86,54.48,54.77,41130.0
2016-03-04 10:10:00,54.8,54.81,54.5,54.58,23209.0,54.8,54.81,54.5,54.58,23209.0
2016-03-04 10:20:00,54.57,54.58,54.34,54.36,31817.0,54.57,54.58,54.34,54.36,31817.0
2016-03-04 10:30:00,54.39,54.6,54.32,54.4,26930.0,54.39,54.6,54.32,54.4,26930.0
2016-03-04 10:40:00,54.43,54.48,54.2,54.3,45014.0,54.43,54.48,54.2,54.3,45014.0
2016-03-04 10:50:00,54.26,54.37,54.11,54.14,18939.0,54.26,54.37,54.11,54.14,18939.0
2016-03-04 11:00:00,54.16,54.32,54.11,54.27,23065.0,54.16,54.32,54.11,54.27,23065.0
2016-03-04 11:10:00,54.27,54.36,54.21,54.28,32082.0,54.27,54.36,54.21,54.28,32082.0
2016-03-04 11:20:00,54.3,54.35,53.93,53.98,86600.0,54.3,54.35,53.93,53.98,86600.0
2016-03-04 11:30:00,54.0,54.07,53.85,53.88,159067.0,54.0,54.07,53.85,53.88,159067.0
2016-03-04 11:40:00,53.84,53.89,53.68,53.71,28814.0,53.84,53.89,53.68,53.71,28814.0
2016-03-04 11:50:00,53.71,53.78,53.64,53.77,32348.0,53.71,53.78,53.64,53.77,32348.0
2016-03-04 12:00:00,53.77,53.78,53.65,53.73,57660.0,53.77,53.78,53.65,53.73,57660.0
2016-03-04 12:10:00,53.72,53.79,53.68,53.77,52347.0,53.72,53.79,53.68,53.77,52347.0
2016-03-04 12:20:00,53.77,53.94,53.72,53.93,33760.0,53.77,53.94,53.72,53.93,33760.0
2016-03-04 12:30:00,53.93,54.22,53.92,54.17,44496.0,53.93,54.22,53.92,54.17,44496.0
2016-03-04 12:40:00,54.17,54.27,54.17,54.21,27798.0,54.17,54.27,54.17,54.21,27798.0
2016-03-04 12:50:00,54.2,54.53,54.19,54.42,42397.0,54.2,54.53,54.19,54.42,42397.0
2016-03-04 13:00:00,54.41,54.52,54.32,54.33,57575.0,54.41,54.52,54.32,54.33,57575.0
2016-03-04 13:10:00,54.31,54.4,54.26,54.36,39065.0,54.31,54.4,54.26,54.36,39065.0
2016-03-04 13:20:00,54.36,54.4,54.2,54.4,42004.0,54.36,54.4,54.2,54.4,42004.0
2016-03-04 13:30:00,54.36,54.43,54.29,54.36,35235.0,54.36,54.43,54.29,54.36,35235.0
2016-03-04 13:40:00,54.34,54.5,54.33,54.49,38064.0,54.34,54.5,54.33,54.49,38064.0
2016-03-04 13:50:00,54.5,54.51,54.4,54.4,38917.0,54.5,54.51,54.4,54.4,38917.0
2016-03-04 14:00:00,54.4,54.48,54.31,54.44,29752.0,54.4,54.48,54.31,54.44,29752.0
2016-03-04 14:10:00,54.43,54.59,54.42,54.52,40564.0,54.43,54.59,54.42,54.52,40564.0
2016-03-04 14:20:00,54.56,54.56,54.34,54.37,41029.0,54.56,54.56,54.34,54.37,41029.0
2016-03-04 14:30:00,54.38,54.44,54.23,54.26,35089.0,54.38,54.44,54.23,54.26,35089.0
2016-03-04 14:40:00,54.23,54.23,53.91,54.13,67415.0,54.23,54.23,53.91,54.13,67415.0
2016-03-04 14:50:00,54.11,54.2,54.09,54.18,30550.0,54.11,54.2,54.09,54.18,30550.0
2016-03-04 15:00:00,54.22,54.23,54.02,54.14,36035.0,54.22,54.23,54.02,54.14,36035.0
2016-03-04 15:10:00,54.15,54.24,54.13,54.24,41683.0,54.15,54.24,54.13,54.24,41683.0
2016-03-04 15:20:00,54.24,54.25,54.11,54.2,60060.0,54.24,54.25,54.11,54.2,60060.0
2016-03-04 15:30:00,54.17,54.2,53.98,54.04,61691.0,54.17,54.2,53.98,54.04,61691.0
2016-03-04 15:40:00,54.04,54.14,53.94,54.14,101442.0,54.04,54.14,53.94,54.14,101442.0
2016-03-04 15:50:00,54.13,54.19,54.05,54.09,182786.0,54.13,54.19,54.05,54.09,182786.0
2016-03-07 09:30:00,53.71,54.07,53.4,53.93,47009.0,53.71,54.07,53.4,53.93,47009.0
2016-03-07 09:40:00,54.04,54.04,53.54,53.93,27436.0,54.04,54.04,53.54,53.93,27436.0
2016-03-07 09:50:00,53.99,54.17,53.6,53.62,62880.0,53.99,54.17,53.6,53.62,62880.0
2016-03-07 10:00:00,53.66,53.99,53.62,53.71,29175.0,53.66,53.99,53.62,53.71,29175.0
2016-03-07 10:10:00,53.8,54.05,53.77,53.8,35955.0,53.8,54.05,53.77,53.8,35955.0
2016-03-07 10:20:00,53.84,54.03,53.68,53.79,33956.0,53.84,54.03,53.68,53.79,33956.0
2016-03-07 10:30:00,53.82,54.07,53.74,53.9,26483.0,53.82,54.07,53.74,53.9,26483.0
2016-03-07 10:40:00,53.92,54.28,53.92,54.0,25583.0,53.92,54.28,53.92,54.0,25583.0
2016-03-07 10:50:00,54.0,54.15,53.94,54.0,25412.0,54.0,54.15,53.94,54.0,25412.0
2016-03-07 11:00:00,53.97,53.97,53.65,53.67,20539.0,53.97,53.97,53.65,53.67,20539.0
2016-03-07 11:10:00,53.66,54.12,53.66,54.12,33245.0,53.66,54.12,53.66,54.12,33245.0
2016-03-07 11:20:00,54.12,54.18,53.97,53.97,24402.0,54.12,54.18,53.97,53.97,24402.0
2016-03-07 11:30:00,53.94,54.08,53.8,53.95,35282.0,53.94,54.08,53.8,53.95,35282.0
2016-03-07 11:40:00,53.99,54.2,53.96,54.09,7074.0,53.99,54.2,53.96,54.09,7074.0
2016-03-07 11:50:00,54.08,54.14,53.67,53.72,27627.0,54.08,54.14,53.67,53.72,27627.0
2016-03-07 12:00:00,53.75,53.83,53.64,53.68,15867.0,53.75,53.83,53.64,53.68,15867.0
2016-03-07 12:10:00,53.66,53.68,53.4,53.46,10610.0,53.66,53.68,53.4,53.46,10610.0
2016-03-07 12:20:00,53.43,53.43,53.19,53.2,14500.0,53.43,53.43,53.19,53.2,14500.0
2016-03-07 12:30:00,53.19,53.24,52.84,52.88,167496.0,53.19,53.24,52.84,52.88,167496.0
2016-03-07 12:40:00,52.93,53.35,52.8,53.32,47333.0,52.93,53.35,52.8,53.32,47333.0
2016-03-07 12:50:00,53.33,53.39,53.25,53.34,30455.0,53.33,53.39,53.25,53.34,30455.0
2016-03-07 13:00:00,53.34,53.55,53.3,53.5,44827.0,53.34,53.55,53.3,53.5,44827.0
2016-03-07 13:10:00,53.49,53.56,53.46,53.54,36300.0,53.49,53.56,53.46,53.54,36300.0
2016-03-07 13:20:00,53.51,53.57,53.47,53.49,8900.0,53.51,53.57,53.47,53.49,8900.0
2016-03-07 13:30:00,53.51,53.52,53.34,53.43,12096.0,53.51,53.52,53.34,53.43,12096.0
2016-03-07 13:40:00,53.41,53.49,53.36,53.36,12861.0,53.41,53.49,53.36,53.36,12861.0
2016-03-07 13:50:00,53.37,53.51,53.34,53.37,22577.0,53.37,53.51,53.34,53.37,22577.0
2016-03-07 14:00:00,53.37,53.37,53.06,53.08,43484.0,53.37,53.37,53.06,53.08,43484.0
2016-03-07 14:10:00,53.08,53.22,52.83,52.85,29480.0,53.08,53.22,52.83,52.85,29480.0
2016-03-07 14:20:00,52.83,52.93,52.67,52.79,29537.0,52.83,52.93,52.67,52.79,29537.0
2016-03-07 14:30:00,52.79,52.79,52.62,52.62,62348.0,52.79,52.79,52.62,52.62,62348.0
2016-03-07 14:40:00,52.63,52.66,52.35,52.45,60430.0,52.63,52.66,52.35,52.45,60430.0
2016-03-07 14:50:00,52.45,52.48,52.16,52.16,82182.0,52.45,52.48,52.16,52.16,82182.0
2016-03-07 15:00:00,52.19,52.61,52.02,52.61,89205.0,52.19,52.61,52.02,52.61,89205.0
2016-03-07 15:10:00,52.61,52.79,52.55,52.75,54442.0,52.61,52.79,52.55,52.75,54442.0
2016-03-07 15:20:00,52.73,52.77,52.55,52.61,34661.0,52.73,52.77,52.55,52.61,34661.0
2016-03-07 15:30:00,52.66,52.75,52.58,52.69,106766.0,52.66,52.75,52.58,52.69,106766.0
2016-03-07 15:40:00,52.69,52.76,52.47,52.51,78852.0,52.69,52.76,52.47,52.51,78852.0
2016-03-07 15:50:00,52.51,53.03,52.5,53.02,248739.0,52.51,53.03,52.5,53.02,248739.0
2016-03-08 09:30:00,52.93,53.0,52.7,52.84,47692.0,52.93,53.0,52.7,52.84,47692.0
2016-03-08 09:40:00,52.83,53.53,52.77,53.34,67788.0,52.83,53.53,52.77,53.34,67788.0
2016-03-08 09:50:00,53.34,53.51,53.06,53.5,29882.0,53.34,53.51,53.06,53.5,29882.0
2016-03-08 10:00:00,53.48,53.82,53.4,53.61,38958.0,53.48,53.82,53.4,53.61,38958.0
2016-03-08 10:10:00,53.61,54.26,53.52,54.18,39924.0,53.61,54.26,53.52,54.18,39924.0
2016-03-08 10:20:00,54.19,54.83,54.18,54.37,98439.0,54.19,54.83,54.18,54.37,98439.0
2016-03-08 10:30:00,54.37,54.39,54.03,54.35,56476.0,54.37,54.39,54.03,54.35,56476.0
2016-03-08 10:40:00,54.39,54.39,53.85,53.89,35152.0,54.39,54.39,53.85,53.89,35152.0
2016-03-08 10:50:00,53.91,54.16,53.82,54.13,23593.0,53.91,54.16,53.82,54.13,23593.0
2016-03-08 11:00:00,54.16,54.39,54.05,54.16,39387.0,54.16,54.39,54.05,54.16,39387.0
2016-03-08 11:10:00,54.17,54.2,53.91,54.0,33272.0,54.17,54.2,53.91,54.0,33272.0
2016-03-08 11:20:00,53.99,54.12,53.9,54.07,26063.0,53.99,54.12,53.9,54.07,26063.0
2016-03-08 11:30:00,54.06,54.11,53.86,54.01,31600.0,54.06,54.11,53.86,54.01,31600.0
2016-03-08 11:40:00,54.0,54.13,54.0,54.11,33919.0,54.0,54.13,54.0,54.11,33919.0
2016-03-08 11:50:00,54.12,54.24,54.12,54.19,38858.0,54.12,54.24,54.12,54.19,38858.0
2016-03-08 12:00:00,54.22,54.25,54.09,54.13,18150.0,54.22,54.25,54.09,54.13,18150.0
2016-03-08 12:10:00,54.15,54.19,54.07,54.11,10775.0,54.15,54.19,54.07,54.11,10775.0
2016-03-08 12:20:00,54.12,54.16,53.99,53.99,17250.0,54.12,54.16,53.99,53.99,17250.0
2016-03-08 12:30:00,54.01,54.05,53.76,53.76,18488.0,54.01,54.05,53.76,53.76,18488.0
2016-03-08 12:40:00,53.78,53.83,53.67,53.68,21950.0,53.78,53.83,53.67,53.68,21950.0
2016-03-08 12:50:00,53.67,53.69,53.46,53.5,29866.0,53.67,53.69,53.46,53.5,29866.0
2016-03-08 13:00:00,53.53,53.63,53.47,53.61,13544.0,53.53,53.63,53.47,53.61,13544.0
2016-03-08 13:10:00,53.62,53.76,53.56,53.76,31256.0,53.62,53.76,53.56,53.76,31256.0
2016-03-08 13:20:00,53.76,53.89,53.73,53.89,14778.0,53.76,53.89,53.73,53.89,14778.0
2016-03-08 13:30:00,53.89,53.95,53.85,53.94,10600.0,53.89,53.95,53.85,53.94,10600.0
2016-03-08 13:40:00,53.98,53.98,53.91,53.91,11482.0,53.98,53.98,53.91,53.91,11482.0
2016-03-08 13:50:00,53.91,53.98,53.9,53.91,13180.0,53.91,53.98,53.9,53.91,13180.0
2016-03-08 14:00:00,53.91,53.91,53.77,53.91,17679.0,53.91,53.91,53.77,53.91,17679.0
2016-03-08 14:10:00,53.91,53.96,53.76,53.8,61013.0,53.91,53.96,53.76,53.8,61013.0
2016-03-08 14:20:00,53.77,53.85,53.69,53.72,23613.0,53.77,53.85,53.69,53.72,23613.0
2016-03-08 14:30:00,53.73,53.76,53.59,53.62,20050.0,53.73,53.76,53.59,53.62,20050.0
2016-03-08 14:40:00,53.63,53.64,53.47,53.49,34612.0,53.63,53.64,53.47,53.49,34612.0
2016-03-08 14:50:00,53.5,53.51,53.37,53.48,50101.0,53.5,53.51,53.37,53.48,50101.0
2016-03-08 15:00:00,53.49,53.56,53.32,53.54,112840.0,53.49,53.56,53.32,53.54,112840.0
2016-03-08 15:10:00,53.54,53.73,53.5,53.63,66496.0,53.54,53.73,53.5,53.63,66496.0
2016-03-08 15:20:00,53.62,53.73,53.6,53.69,28138.0,53.62,53.73,53.6,53.69,28138.0
2016-03-08 15:30:00,53.68,53.68,53.43,53.49,56867.0,53.68,53.68,53.43,53.49,56867.0
2016-03-08 15:40:00,53.49,53.62,53.41,53.51,66605.0,53.49,53.62,53.41,53.51,66605.0
2016-03-08 15:50:00,53.5,53.5,53.13,53.14,182929.0,53.5,53.5,53.13,53.14,182929.0
2016-03-09 09:30:00,53.29,53.75,53.04,53.31,19231.0,53.29,53.75,53.04,53.31,19231.0
2016-03-09 09:40:00,53.42,53.79,53.42,53.75,27117.0,53.42,53.79,53.42,53.75,27117.0
2016-03-09 09:50:00,53.74,53.84,53.55,53.84,43438.0,53.74,53.84,53.55,53.84,43438.0
2016-03-09 10:00:00,53.86,53.95,53.68,53.84,12900.0,53.86,53.95,53.68,53.84,12900.0
2016-03-09 10:10:00,53.78,54.04,53.78,53.83,30913.0,53.78,54.04,53.78,53.83,30913.0
2016-03-09 10:20:00,53.83,53.9,53.67,53.7,21413.0,53.83,53.9,53.67,53.7,21413.0
2016-03-09 10:30:00,53.7,53.84,53.66,53.69,48009.0,53.7,53.84,53.66,53.69,48009.0
2016-03-09 10:40:00,53.71,53.96,53.59,53.62,77015.0,53.71,53.96,53.59,53.62,77015.0
2016-03-09 10:50:00,53.6,53.6,53.35,53.4,14815.0,53.6,53.6,53.35,53.4,14815.0
2016-03-09 11:00:00,53.38,53.62,53.34,53.62,19125.0,53.38,53.62,53.34,53.62,19125.0
2016-03-09 11:10:00,53.62,53.69,53.54,53.62,16421.0,53.62,53.69,53.54,53.62,16421.0
2016-03-09 11:20:00,53.61,53.67,53.49,53.51,13829.0,53.61,53.67,53.49,53.51,13829.0
2016-03-09 11:30:00,53.49,53.55,53.42,53.52,17715.0,53.49,53.55,53.42,53.52,17715.0
2016-03-09 11:40:00,53.51,53.51,53.32,53.4,17404.0,53.51,53.51,53.32,53.4,17404.0
2016-03-09 11:50:00,53.41,53.44,53.31,53.41,22942.0,53.41,53.44,53.31,53.41,22942.0
2016-03-09 12:00:00,53.41,53.43,53.29,53.39,13200.0,53.41,53.43,53.29,53.39,13200.0
2016-03-09 12:10:00,53.39,53.41,53.29,53.32,9825.0,53.39,53.41,53.29,53.32,9825.0
2016-03-09 12:20:00,53.3,53.41,53.3,53.34,28477.0,53.3,53.41,53.3,53.34,28477.0
2016-03-09 12:30:00,53.35,53.35,53.2,53.2,20467.0,53.35,53.35,53.2,53.2,20467.0
2016-03-09 12:40:00,53.19,53.2,52.97,52.98,23900.0,53.19,53.2,52.97,52.98,23900.0
2016-03-09 12:50:00,52.96,53.13,52.95,53.05,22855.0,52.96,53.13,52.95,53.05,22855.0
2016-03-09 13:00:00,53.06,53.36,53.01,53.35,50125.0,53.06,53.36,53.01,53.35,50125.0
2016-03-09 13:10:00,53.35,53.52,53.35,53.41,23037.0,53.35,53.52,53.35,53.41,23037.0
2016-03-09 13:20:00,53.38,53.41,53.32,53.39,9303.0,53.38,53.41,53.32,53.39,9303.0
2016-03-09 13:30:00,53.4,53.45,53.32,53.33,22201.0,53.4,53.45,53.32,53.33,22201.0
2016-03-09 13:40:00,53.31,53.33,53.2,53.25,14160.0,53.31,53.33,53.2,53.25,14160.0
2016-03-09 13:50:00,53.26,53.42,53.18,53.3,22949.0,53.26,53.42,53.18,53.3,22949.0
2016-03-09 14:00:00,53.29,53.39,53.25,53.35,20456.0,53.29,53.39,53.25,53.35,20456.0
2016-03-09 14:10:00,53.35,53.36,53.3,53.32,8720.0,53.35,53.36,53.3,53.32,8720.0
2016-03-09 14:20:00,53.31,53.31,53.19,53.24,16181.0,53.31,53.31,53.19,53.24,16181.0
2016-03-09 14:30:00,53.24,53.35,53.22,53.31,23154.0,53.24,53.35,53.22,53.31,23154.0
2016-03-09 14:40:00,53.3,53.32,53.18,53.32,15197.0,53.3,53.32,53.18,53.32,15197.0
2016-03-09 14:50:00,53.33,53.41,53.26,53.26,13516.0,53.33,53.41,53.26,53.26,13516.0
2016-03-09 15:00:00,53.25,53.34,53.22,53.24,24582.0,53.25,53.34,53.22,53.24,24582.0
2016-03-09 15:10:00,53.24,53.28,53.2,53.2,21791.0,53.24,53.28,53.2,53.2,21791.0
2016-03-09 15:20:00,53.21,53.25,53.15,53.18,24621.0,53.21,53.25,53.15,53.18,24621.0
2016-03-09 15:30:00,53.17,53.23,53.12,53.14,22798.0,53.17,53.23,53.12,53.14,22798.0
2016-03-09 15:40:00,53.15,53.19,53.09,53.1,28109.0,53.15,53.19,53.09,53.1,28109.0
2016-03-09 15:50:00,53.1,53.14,52.88,53.11,55183.0,53.1,53.14,52.88,53.11,55183.0
2016-03-10 09:30:00,53.49,54.65,53.43,54.54,43365.0,53.49,54.65,53.43,54.54,43365.0
2016-03-10 09:40:00,54.64,55.1,54.56,54.9,46493.0,54.64,55.1,54.56,54.9,46493.0
2016-03-10 09:50:00,54.87,55.18,54.87,55.12,91913.0,54.87,55.18,54.87,55.12,91913.0
2016-03-10 10:00:00,55.15,55.2,54.78,55.0,65540.0,55.15,55.2,54.78,55.0,65540.0
2016-03-10 10:10:00,55.01,55.1,54.65,54.65,23260.0,55.01,55.1,54.65,54.65,23260.0
2016-03-10 10:20:00,54.65,55.0,54.55,54.99,51788.0,54.65,55.0,54.55,54.99,51788.0
2016-03-10 10:30:00,54.99,55.0,54.71,54.82,70984.0,54.99,55.0,54.71,54.82,70984.0
2016-03-10 10:40:00,54.8,54.84,54.7,54.84,26688.0,54.8,54.84,54.7,54.84,26688.0
2016-03-10 10:50:00,54.79,54.88,54.68,54.72,19650.0,54.79,54.88,54.68,54.72,19650.0
2016-03-10 11:00:00,54.72,54.76,54.56,54.65,44057.0,54.72,54.76,54.56,54.65,44057.0
2016-03-10 11:10:00,54.64,54.68,54.53,54.53,28842.0,54.64,54.68,54.53,54.53,28842.0
2016-03-10 11:20:00,54.53,54.54,54.19,54.2,19850.0,54.53,54.54,54.19,54.2,19850.0
2016-03-10 11:30:00,54.21,54.52,54.19,54.52,30281.0,54.21,54.52,54.19,54.52,30281.0
2016-03-10 11:40:00,54.52,54.84,54.48,54.71,33771.0,54.52,54.84,54.48,54.71,33771.0
2016-03-10 11:50:00,54.71,54.85,54.65,54.65,26895.0,54.71,54.85,54.65,54.65,26895.0
2016-03-10 12:00:00,54.59,54.71,54.58,54.7,17532.0,54.59,54.71,54.58,54.7,17532.0
2016-03-10 12:10:00,54.7,54.7,54.15,54.15,35138.0,54.7,54.7,54.15,54.15,35138.0
2016-03-10 12:20:00,54.15,54.19,53.95,54.02,24318.0,54.15,54.19,53.95,54.02,24318.0
2016-03-10 12:30:00,54.03,54.13,53.81,53.82,23312.0,54.03,54.13,53.81,53.82,23312.0
2016-03-10 12:40:00,53.81,53.81,53.51,53.77,27492.0,53.81,53.81,53.51,53.77,27492.0
2016-03-10 12:50:00,53.73,53.97,53.69,53.9,20965.0,53.73,53.97,53.69,53.9,20965.0
2016-03-10 13:00:00,53.91,53.91,53.62,53.66,10100.0,53.91,53.91,53.62,53.66,10100.0
2016-03-10 13:10:00,53.63,53.66,53.43,53.58,10835.0,53.63,53.66,53.43,53.58,10835.0
2016-03-10 13:20:00,53.61,53.87,53.61,53.85,12704.0,53.61,53.87,53.61,53.85,12704.0
2016-03-10 13:30:00,53.85,54.06,53.84,53.97,31339.0,53.85,54.06,53.84,53.97,31339.0
2016-03-10 13:40:00,54.0,54.14,53.91,54.14,22715.0,54.0,54.14,53.91,54.14,22715.0
2016-03-10 13:50:00,54.14,54.4,54.1,54.37,29306.0,54.14,54.4,54.1,54.37,29306.0
2016-03-10 14:00:00,54.37,54.39,53.9,53.91,20914.0,54.37,54.39,53.9,53.91,20914.0
2016-03-10 14:10:00,53.85,53.94,53.71,53.93,22882.0,53.85,53.94,53.71,53.93,22882.0
2016-03-10 14:20:00,53.92,54.15,53.92,54.13,43619.0,53.92,54.15,53.92,54.13,43619.0
2016-03-10 14:30:00,54.15,54.25,53.97,54.03,17008.0,54.15,54.25,53.97,54.03,17008.0
2016-03-10 14:40:00,54.07,54.3,54.07,54.3,10822.0,54.07,54.3,54.07,54.3,10822.0
2016-03-10 14:50:00,54.32,54.53,54.3,54.49,25537.0,54.32,54.53,54.3,54.49,25537.0
2016-03-10 15:00:00,54.51,54.56,54.31,54.4,106877.0,54.51,54.56,54.31,54.4,106877.0
2016-03-10 15:10:00,54.4,54.56,54.36,54.5,28588.0,54.4,54.56,54.36,54.5,28588.0
2016-03-10 15:20:00,54.48,54.62,54.36,54.56,30116.0,54.48,54.62,54.36,54.56,30116.0
2016-03-10 15:30:00,54.56,54.61,54.38,54.39,39714.0,54.56,54.61,54.38,54.39,39714.0
2016-03-10 15:40:00,54.37,54.42,54.26,54.34,35334.0,54.37,54.42,54.26,54.34,35334.0
2016-03-10 15:50:00,54.34,54.4,54.31,54.38,68030.0,54.34,54.4,54.31,54.38,68030.0
2016-03-11 09:30:00,55.0,55.0,54.45,54.52,9396.0,55.0,55.0,54.45,54.52,9396.0
2016-03-11 09:40:00,54.52,54.9,54.52,54.73,17413.0,54.52,54.9,54.52,54.73,17413.0
2016-03-11 09:50:00,54.73,55.0,54.73,54.75,13407.0,54.73,55.0,54.73,54.75,13407.0
2016-03-11 10:00:00,54.76,54.76,54.44,54.45,3657.0,54.76,54.76,54.44,54.45,3657.0
2016-03-11 10:10:00,54.43,54.59,54.34,54.49,7757.0,54.43,54.59,54.34,54.49,7757.0
2016-03-11 10:20:00,54.55,54.73,54.47,54.68,9102.0,54.55,54.73,54.47,54.68,9102.0
2016-03-11 10:30:00,54.69,54.81,54.65,54.8,6721.0,54.69,54.81,54.65,54.8,6721.0
2016-03-11 10:40:00,54.85,54.91,54.8,54.87,8624.0,54.85,54.91,54.8,54.87,8624.0
2016-03-11 10:50:00,54.85,54.94,54.75,54.94,17606.0,54.85,54.94,54.75,54.94,17606.0
2016-03-11 11:00:00,54.9,54.93,54.61,54.64,17166.0,54.9,54.93,54.61,54.64,17166.0
2016-03-11 11:10:00,54.64,54.64,54.45,54.57,10444.0,54.64,54.64,54.45,54.57,10444.0
2016-03-11 11:20:00,54.57,54.64,54.5,54.54,23222.0,54.57,54.64,54.5,54.54,23222.0
2016-03-11 11:30:00,54.57,54.61,54.46,54.58,8550.0,54.57,54.61,54.46,54.58,8550.0
2016-03-11 11:40:00,54.57,54.62,54.5,54.59,6600.0,54.57,54.62,54.5,54.59,6600.0
2016-03-11 11:50:00,54.55,54.56,54.29,54.31,15132.0,54.55,54.56,54.29,54.31,15132.0
2016-03-11 12:00:00,54.32,54.44,54.3,54.39,9152.0,54.32,54.44,54.3,54.39,9152.0
2016-03-11 12:10:00,54.4,54.5,54.35,54.47,38464.0,54.4,54.5,54.35,54.47,38464.0
2016-03-11 12:20:00,54.5,54.68,54.48,54.63,14625.0,54.5,54.68,54.48,54.63,14625.0
2016-03-11 12:30:00,54.64,54.64,54.41,54.45,25164.0,54.64,54.64,54.41,54.45,25164.0
2016-03-11 12:40:00,54.44,54.59,54.42,54.59,10001.0,54.44,54.59,54.42,54.59,10001.0
2016-03-11 12:50:00,54.59,54.67,54.57,54.61,5988.0,54.59,54.67,54.57,54.61,5988.0
2016-03-11 13:00:00,54.6,54.64,54.56,54.56,7050.0,54.6,54.64,54.56,54.56,7050.0
2016-03-11 13:10:00,54.56,54.63,54.54,54.57,7894.0,54.56,54.63,54.54,54.57,7894.0
2016-03-11 13:20:00,54.58,54.64,54.55,54.55,7286.0,54.58,54.64,54.55,54.55,7286.0
2016-03-11 13:30:00,54.56,54.56,54.3,54.46,15372.0,54.56,54.56,54.3,54.46,15372.0
2016-03-11 13:40:00,54.46,54.51,54.43,54.45,8939.0,54.46,54.51,54.43,54.45,8939.0
2016-03-11 13:50:00,54.46,54.6,54.46,54.58,6573.0,54.46,54.6,54.46,54.58,6573.0
2016-03-11 14:00:00,54.58,54.81,54.58,54.76,16486.0,54.58,54.81,54.58,54.76,16486.0
2016-03-11 14:10:00,54.75,54.82,54.75,54.77,10729.0,54.75,54.82,54.75,54.77,10729.0
2016-03-11 14:20:00,54.77,54.97,54.77,54.91,21739.0,54.77,54.97,54.77,54.91,21739.0
2016-03-11 14:30:00,54.91,54.94,54.86,54.88,12221.0,54.91,54.94,54.86,54.88,12221.0
2016-03-11 14:40:00,54.85,54.9,54.82,54.84,15308.0,54.85,54.9,54.82,54.84,15308.0
2016-03-11 14:50:00,54.82,54.89,54.78,54.78,22605.0,54.82,54.89,54.78,54.78,22605.0
2016-03-11 15:00:00,54.8,54.93,54.73,54.92,19177.0,54.8,54.93,54.73,54.92,19177.0
2016-03-11 15:10:00,54.9,54.92,54.88,54.91,17813.0,54.9,54.92,54.88,54.91,17813.0
2016-03-11 15:20:00,54.91,54.98,54.84,54.84,26455.0,54.91,54.98,54.84,54.84,26455.0
2016-03-11 15:30:00,54.87,54.9,54.71,54.76,26845.0,54.87,54.9,54.71,54.76,26845.0
2016-03-11 15:40:00,54.76,54.98,54.75,54.96,36494.0,54.76,54.98,54.75,54.96,36494.0
2016-03-11 15:50:00,54.95,54.98,54.89,54.92,69775.0,54.95,54.98,54.89,54.92,69775.0
2016-03-14 09:30:00,54.88,55.4,54.75,54.98,188508.0,54.88,55.4,54.75,54.98,188508.0
2016-03-14 09:40:00,54.91,54.99,54.61,54.65,15902.0,54.91,54.99,54.61,54.65,15902.0
2016-03-14 09:50:00,54.65,55.0,54.65,54.81,40435.0,54.65,55.0,54.65,54.81,40435.0
2016-03-14 10:00:00,54.78,54.8,54.53,54.7,12766.0,54.78,54.8,54.53,54.7,12766.0
2016-03-14 10:10:00,54.69,54.89,54.62,54.87,23170.0,54.69,54.89,54.62,54.87,23170.0
2016-03-14 10:20:00,54.87,54.94,54.8,54.91,6390.0,54.87,54.94,54.8,54.91,6390.0
2016-03-14 10:30:00,54.89,54.98,54.8,54.8,17184.0,54.89,54.98,54.8,54.8,17184.0
2016-03-14 10:40:00,54.8,54.84,54.69,54.69,10716.0,54.8,54.84,54.69,54.69,10716.0
2016-03-14 10:50:00,54.68,54.71,54.48,54.51,37400.0,54.68,54.71,54.48,54.51,37400.0
2016-03-14 11:00:00,54.5,54.57,54.38,54.53,17028.0,54.5,54.57,54.38,54.53,17028.0
2016-03-14 11:10:00,54.5,54.76,54.47,54.76,6257.0,54.5,54.76,54.47,54.76,6257.0
2016-03-14 11:20:00,54.74,54.87,54.67,54.7,9533.0,54.74,54.87,54.67,54.7,9533.0
2016-03-14 11:30:00,54.65,54.65,54.53,54.62,8265.0,54.65,54.65,54.53,54.62,8265.0
2016-03-14 11:40:00,54.62,54.64,54.49,54.6,21606.0,54.62,54.64,54.49,54.6,21606.0
2016-03-14 11:50:00,54.61,54.71,54.58,54.62,16997.0,54.61,54.71,54.58,54.62,16997.0
2016-03-14 12:00:00,54.62,54.71,54.46,54.49,16370.0,54.62,54.71,54.46,54.49,16370.0
2016-03-14 12:10:00,54.51,54.62,54.33,54.4,27207.0,54.51,54.62,54.33,54.4,27207.0
2016-03-14 12:20:00,54.4,54.52,54.38,54.46,9730.0,54.4,54.52,54.38,54.46,9730.0
2016-03-14 12:30:00,54.45,54.57,54.45,54.51,17628.0,54.45,54.57,54.45,54.51,17628.0
2016-03-14 12:40:00,54.55,54.56,54.45,54.51,5695.0,54.55,54.56,54.45,54.51,5695.0
2016-03-14 12:50:00,54.54,54.57,54.46,54.51,21538.0,54.54,54.57,54.46,54.51,21538.0
2016-03-14 13:00:00,54.55,54.68,54.55,54.61,18524.0,54.55,54.68,54.55,54.61,18524.0
2016-03-14 13:10:00,54.59,54.63,54.5,54.5,8712.0,54.59,54.63,54.5,54.5,8712.0
2016-03-14 13:20:00,54.52,54.53,54.44,54.5,14553.0,54.52,54.53,54.44,54.5,14553.0
2016-03-14 13:30:00,54.5,54.64,54.5,54.61,8400.0,54.5,54.64,54.5,54.61,8400.0
2016-03-14 13:40:00,54.61,54.67,54.61,54.65,8464.0,54.61,54.67,54.61,54.65,8464.0
2016-03-14 13:50:00,54.61,54.68,54.59,54.64,13500.0,54.61,54.68,54.59,54.64,13500.0
2016-03-14 14:00:00,54.63,54.63,54.52,54.55,14074.0,54.63,54.63,54.52,54.55,14074.0
2016-03-14 14:10:00,54.56,54.57,54.46,54.5,11839.0,54.56,54.57,54.46,54.5,11839.0
2016-03-14 14:20:00,54.49,54.51,54.46,54.5,11613.0,54.49,54.51,54.46,54.5,11613.0
2016-03-14 14:30:00,54.5,54.6,54.48,54.58,12952.0,54.5,54.6,54.48,54.58,12952.0
2016-03-14 14:40:00,54.6,54.6,54.49,54.51,12566.0,54.6,54.6,54.49,54.51,12566.0
2016-03-14 14:50:00,54.49,54.71,54.49,54.71,17207.0,54.49,54.71,54.49,54.71,17207.0
2016-03-14 15:00:00,54.7,54.72,54.62,54.65,13100.0,54.7,54.72,54.62,54.65,13100.0
2016-03-14 15:10:00,54.65,54.75,54.6,54.75,22448.0,54.65,54.75,54.6,54.75,22448.0
2016-03-14 15:20:00,54.75,54.91,54.68,54.84,19780.0,54.75,54.91,54.68,54.84,19780.0
2016-03-14 15:30:00,54.83,54.83,54.66,54.77,23787.0,54.83,54.83,54.66,54.77,23787.0
2016-03-14 15:40:00,54.76,54.83,54.72,54.81,46766.0,54.76,54.83,54.72,54.81,46766.0
2016-03-14 15:50:00,54.81,54.86,54.74,54.74,81468.0,54.81,54.86,54.74,54.74,81468.0
2016-03-15 09:30:00,54.91,55.0,54.44,54.98,17486.0,54.91,55.0,54.44,54.98,17486.0
2016-03-15 09:40:00,54.93,54.98,54.74,54.75,11007.0,54.93,54.98,54.74,54.75,11007.0
2016-03-15 09:50:00,54.77,54.98,54.71,54.85,12434.0,54.77,54.98,54.71,54.85,12434.0
2016-03-15 10:00:00,54.85,54.94,54.7,54.77,19319.0,54.85,54.94,54.7,54.77,19319.0
2016-03-15 10:10:00,54.74,54.74,54.53,54.62,35602.0,54.74,54.74,54.53,54.62,35602.0
2016-03-15 10:20:00,54.6,54.74,54.53,54.67,8212.0,54.6,54.74,54.53,54.67,8212.0
2016-03-15 10:30:00,54.68,55.0,54.67,54.67,40599.0,54.68,55.0,54.67,54.67,40599.0
2016-03-15 10:40:00,54.63,54.82,54.58,54.67,12907.0,54.63,54.82,54.58,54.67,12907.0
2016-03-15 10:50:00,54.67,54.67,54.35,54.35,18862.0,54.67,54.67,54.35,54.35,18862.0
2016-03-15 11:00:00,54.35,54.74,54.35,54.69,48719.0,54.35,54.74,54.35,54.69,48719.0
2016-03-15 11:10:00,54.69,54.69,54.52,54.57,10682.0,54.69,54.69,54.52,54.57,10682.0
2016-03-15 11:20:00,54.57,54.61,54.49,54.55,7182.0,54.57,54.61,54.49,54.55,7182.0
2016-03-15 11:30:00,54.51,54.51,54.35,54.49,10517.0,54.51,54.51,54.35,54.49,10517.0
2016-03-15 11:40:00,54.45,54.56,54.4,54.49,15060.0,54.45,54.56,54.4,54.49,15060.0
2016-03-15 11:50:00,54.49,54.5,54.38,54.42,9937.0,54.49,54.5,54.38,54.42,9937.0
2016-03-15 12:00:00,54.44,54.5,54.35,54.45,18369.0,54.44,54.5,54.35,54.45,18369.0
2016-03-15 12:10:00,54.43,54.45,54.35,54.4,10385.0,54.43,54.45,54.35,54.4,10385.0
2016-03-15 12:20:00,54.4,54.44,54.32,54.39,22026.0,54.4,54.44,54.32,54.39,22026.0
2016-03-15 12:30:00,54.42,54.51,54.36,54.43,12007.0,54.42,54.51,54.36,54.43,12007.0
2016-03-15 12:40:00,54.4,54.43,54.2,54.24,35585.0,54.4,54.43,54.2,54.24,35585.0
2016-03-15 12:50:00,54.24,54.42,54.24,54.37,36000.0,54.24,54.42,54.24,54.37,36000.0
2016-03-15 13:00:00,54.34,54.35,54.15,54.18,4590.0,54.34,54.35,54.15,54.18,4590.0
2016-03-15 13:10:00,54.19,54.29,54.12,54.28,35072.0,54.19,54.29,54.12,54.28,35072.0
2016-03-15 13:20:00,54.29,54.37,54.24,54.3,5632.0,54.29,54.37,54.24,54.3,5632.0
2016-03-15 13:30:00,54.3,54.4,54.25,54.31,14893.0,54.3,54.4,54.25,54.31,14893.0
2016-03-15 13:40:00,54.36,54.4,54.23,54.38,18116.0,54.36,54.4,54.23,54.38,18116.0
2016-03-15 13:50:00,54.41,54.41,54.24,54.34,16399.0,54.41,54.41,54.24,54.34,16399.0
2016-03-15 14:00:00,54.36,54.47,54.33,54.46,21418.0,54.36,54.47,54.33,54.46,21418.0
2016-03-15 14:10:00,54.47,54.55,54.47,54.5,10379.0,54.47,54.55,54.47,54.5,10379.0
2016-03-15 14:20:00,54.44,54.48,54.38,54.41,17723.0,54.44,54.48,54.38,54.41,17723.0
2016-03-15 14:30:00,54.43,54.45,54.26,54.29,45398.0,54.43,54.45,54.26,54.29,45398.0
2016-03-15 14:40:00,54.34,54.38,54.16,54.24,24541.0,54.34,54.38,54.16,54.24,24541.0
2016-03-15 14:50:00,54.2,54.33,54.1,54.27,43623.0,54.2,54.33,54.1,54.27,43623.0
2016-03-15 15:00:00,54.29,54.3,54.22,54.29,19950.0,54.29,54.3,54.22,54.29,19950.0
2016-03-15 15:10:00,54.28,54.34,54.23,54.31,10701.0,54.28,54.34,54.23,54.31,10701.0
2016-03-15 15:20:00,54.31,54.38,54.29,54.36,13250.0,54.31,54.38,54.29,54.36,13250.0
2016-03-15 15:30:00,54.35,54.36,54.27,54.32,29833.0,54.35,54.36,54.27,54.32,29833.0
2016-03-15 15:40:00,54.31,54.37,54.21,54.21,43387.0,54.31,54.37,54.21,54.21,43387.0
2016-03-15 15:50:00,54.23,54.28,54.19,54.27,53164.0,54.23,54.28,54.19,54.27,53164.0
2016-03-16 09:30:00,54.24,54.47,54.13,54.46,11175.0,54.24,54.47,54.13,54.46,11175.0
2016-03-16 09:40:00,54.46,54.52,54.15,54.5,7424.0,54.46,54.52,54.15,54.5,7424.0
2016-03-16 09:50:00,54.47,54.68,54.46,54.59,5438.0,54.47,54.68,54.46,54.59,5438.0
2016-03-16 10:00:00,54.51,54.57,54.41,54.42,28795.0,54.51,54.57,54.41,54.42,28795.0
2016-03-16 10:10:00,54.36,54.62,54.35,54.56,8220.0,54.36,54.62,54.35,54.56,8220.0
2016-03-16 10:20:00,54.55,54.67,54.54,54.65,6032.0,54.55,54.67,54.54,54.65,6032.0
2016-03-16 10:30:00,54.66,54.74,54.6,54.69,7238.0,54.66,54.74,54.6,54.69,7238.0
2016-03-16 10:40:00,54.75,54.87,54.65,54.86,17410.0,54.75,54.87,54.65,54.86,17410.0
2016-03-16 10:50:00,54.85,54.85,54.65,54.69,4678.0,54.85,54.85,54.65,54.69,4678.0
2016-03-16 11:00:00,54.66,54.76,54.63,54.71,10130.0,54.66,54.76,54.63,54.71,10130.0
2016-03-16 11:10:00,54.74,54.84,54.66,54.84,9510.0,54.74,54.84,54.66,54.84,9510.0
2016-03-16 11:20:00,54.82,54.91,54.79,54.81,10056.0,54.82,54.91,54.79,54.81,10056.0
2016-03-16 11:30:00,54.81,54.84,54.72,54.74,9301.0,54.81,54.84,54.72,54.74,9301.0
2016-03-16 11:40:00,54.78,54.84,54.69,54.82,6000.0,54.78,54.84,54.69,54.82,6000.0
2016-03-16 11:50:00,54.8,54.8,54.56,54.6,3900.0,54.8,54.8,54.56,54.6,3900.0
2016-03-16 12:00:00,54.61,54.76,54.6,54.76,5788.0,54.61,54.76,54.6,54.76,5788.0
2016-03-16 12:10:00,54.78,54.78,54.62,54.66,5808.0,54.78,54.78,54.62,54.66,5808.0
2016-03-16 12:20:00,54.66,54.68,54.58,54.58,2216.0,54.66,54.68,54.58,54.58,2216.0
2016-03-16 12:30:00,54.6,54.67,54.56,54.62,102835.0,54.6,54.67,54.56,54.62,102835.0
2016-03-16 12:40:00,54.63,54.64,54.55,54.56,3953.0,54.63,54.64,54.55,54.56,3953.0
2016-03-16 12:50:00,54.56,54.62,54.55,54.6,6549.0,54.56,54.62,54.55,54.6,6549.0
2016-03-16 13:00:00,54.6,54.6,54.55,54.56,7415.0,54.6,54.6,54.55,54.56,7415.0
2016-03-16 13:10:00,54.58,54.58,54.4,54.42,4700.0,54.58,54.58,54.4,54.42,4700.0
2016-03-16 13:20:00,54.4,54.52,54.32,54.47,9926.0,54.4,54.52,54.32,54.47,9926.0
2016-03-16 13:30:00,54.41,54.41,54.31,54.39,4734.0,54.41,54.41,54.31,54.39,4734.0
2016-03-16 13:40:00,54.41,54.51,54.4,54.47,11325.0,54.41,54.51,54.4,54.47,11325.0
2016-03-16 13:50:00,54.48,54.49,54.38,54.41,3900.0,54.48,54.49,54.38,54.41,3900.0
2016-03-16 14:00:00,54.37,55.0,54.37,54.57,27921.0,54.37,55.0,54.37,54.57,27921.0
2016-03-16 14:10:00,54.6,54.63,54.39,54.39,10450.0,54.6,54.63,54.39,54.39,10450.0
2016-03-16 14:20:00,54.44,54.86,54.44,54.83,11085.0,54.44,54.86,54.44,54.83,11085.0
2016-03-16 14:30:00,54.8,54.89,54.61,54.7,13273.0,54.8,54.89,54.61,54.7,13273.0
2016-03-16 14:40:00,54.72,54.9,54.69,54.75,9034.0,54.72,54.9,54.69,54.75,9034.0
2016-03-16 14:50:00,54.72,54.74,54.51,54.53,26829.0,54.72,54.74,54.51,54.53,26829.0
2016-03-16 15:00:00,54.54,54.96,54.54,54.96,12702.0,54.54,54.96,54.54,54.96,12702.0
2016-03-16 15:10:00,54.94,55.0,54.85,54.89,17157.0,54.94,55.0,54.85,54.89,17157.0
2016-03-16 15:20:00,54.87,54.89,54.77,54.84,11272.0,54.87,54.89,54.77,54.84,11272.0
2016-03-16 15:30:00,54.84,54.93,54.78,54.92,20754.0,54.84,54.93,54.78,54.92,20754.0
2016-03-16 15:40:00,54.92,54.92,54.79,54.89,18293.0,54.92,54.92,54.79,54.89,18293.0
2016-03-16 15:50:00,54.87,54.92,54.85,54.87,45853.0,54.87,54.92,54.85,54.87,45853.0
2016-03-17 09:30:00,54.65,55.01,54.37,54.87,19536.0,54.65,55.01,54.37,54.87,19536.0
2016-03-17 09:40:00,54.89,54.9,54.22,54.55,7300.0,54.89,54.9,54.22,54.55,7300.0
2016-03-17 09:50:00,54.69,54.71,54.2,54.2,4240.0,54.69,54.71,54.2,54.2,4240.0
2016-03-17 10:00:00,54.23,54.23,53.98,54.2,35778.0,54.23,54.23,53.98,54.2,35778.0
2016-03-17 10:10:00,54.2,54.47,54.2,54.45,11859.0,54.2,54.47,54.2,54.45,11859.0
2016-03-17 10:20:00,54.43,54.62,54.4,54.53,10321.0,54.43,54.62,54.4,54.53,10321.0
2016-03-17 10:30:00,54.5,54.63,54.47,54.57,5697.0,54.5,54.63,54.47,54.57,5697.0
2016-03-17 10:40:00,54.57,54.75,54.51,54.55,21467.0,54.57,54.75,54.51,54.55,21467.0
2016-03-17 10:50:00,54.52,54.63,54.37,54.5,5720.0,54.52,54.63,54.37,54.5,5720.0
2016-03-17 11:00:00,54.49,54.51,54.37,54.42,4245.0,54.49,54.51,54.37,54.42,4245.0
2016-03-17 11:10:00,54.38,54.63,54.38,54.62,7300.0,54.38,54.63,54.38,54.62,7300.0
2016-03-17 11:20:00,54.65,54.65,54.42,54.56,11628.0,54.65,54.65,54.42,54.56,11628.0
2016-03-17 11:30:00,54.52,54.63,54.47,54.54,3785.0,54.52,54.63,54.47,54.54,3785.0
2016-03-17 11:40:00,54.5,54.59,54.47,54.56,5422.0,54.5,54.59,54.47,54.56,5422.0
2016-03-17 11:50:00,54.55,54.62,54.49,54.6,4659.0,54.55,54.62,54.49,54.6,4659.0
2016-03-17 12:00:00,54.59,54.72,54.54,54.66,5904.0,54.59,54.72,54.54,54.66,5904.0
2016-03-17 12:10:00,54.68,54.82,54.66,54.73,37130.0,54.68,54.82,54.66,54.73,37130.0
2016-03-17 12:20:00,54.73,54.87,54.67,54.85,3600.0,54.73,54.87,54.67,54.85,3600.0
2016-03-17 12:30:00,54.89,55.05,54.8,55.05,14297.0,54.89,55.05,54.8,55.05,14297.0
2016-03-17 12:40:00,54.98,54.98,54.79,54.89,63400.0,54.98,54.98,54.79,54.89,63400.0
2016-03-17 12:50:00,54.83,54.88,54.76,54.85,8800.0,54.83,54.88,54.76,54.85,8800.0
2016-03-17 13:00:00,54.86,54.89,54.63,54.63,63109.0,54.86,54.89,54.63,54.63,63109.0
2016-03-17 13:10:00,54.6,54.6,54.52,54.54,5100.0,54.6,54.6,54.52,54.54,5100.0
2016-03-17 13:20:00,54.5,54.8,54.5,54.72,16241.0,54.5,54.8,54.5,54.72,16241.0
2016-03-17 13:30:00,54.67,54.81,54.64,54.81,6416.0,54.67,54.81,54.64,54.81,6416.0
2016-03-17 13:40:00,54.81,54.86,54.78,54.82,11747.0,54.81,54.86,54.78,54.82,11747.0
2016-03-17 13:50:00,54.78,54.84,54.76,54.77,5168.0,54.78,54.84,54.76,54.77,5168.0
2016-03-17 14:00:00,54.76,54.85,54.74,54.77,17351.0,54.76,54.85,54.74,54.77,17351.0
2016-03-17 14:10:00,54.77,54.87,54.75,54.75,25451.0,54.77,54.87,54.75,54.75,25451.0
2016-03-17 14:20:00,54.78,54.79,54.65,54.74,6268.0,54.78,54.79,54.65,54.74,6268.0
2016-03-17 14:30:00,54.74,54.92,54.74,54.85,10773.0,54.74,54.92,54.74,54.85,10773.0
2016-03-17 14:40:00,54.87,54.97,54.87,54.95,8167.0,54.87,54.97,54.87,54.95,8167.0
2016-03-17 14:50:00,54.95,55.05,54.9,55.0,7925.0,54.95,55.05,54.9,55.0,7925.0
2016-03-17 15:00:00,55.0,55.24,55.0,55.12,10112.0,55.0,55.24,55.0,55.12,10112.0
2016-03-17 15:10:00,55.11,55.21,55.11,55.15,10975.0,55.11,55.21,55.11,55.15,10975.0
2016-03-17 15:20:00,55.16,55.32,55.16,55.3,9123.0,55.16,55.32,55.16,55.3,9123.0
2016-03-17 15:30:00,55.3,55.4,55.3,55.39,15423.0,55.3,55.4,55.3,55.39,15423.0
2016-03-17 15:40:00,55.4,55.4,55.24,55.25,59927.0,55.4,55.4,55.24,55.25,59927.0
2016-03-17 15:50:00,55.24,55.27,54.99,55.05,245020.0,55.24,55.27,54.99,55.05,245020.0
2016-03-18 09:30:00,55.38,55.71,54.57,55.55,124749.0,55.38,55.71,54.57,55.55,124749.0
2016-03-18 09:40:00,55.62,55.79,55.32,55.36,9736.0,55.62,55.79,55.32,55.36,9736.0
2016-03-18 09:50:00,55.38,55.63,55.38,55.57,10638.0,55.38,55.63,55.38,55.57,10638.0
2016-03-18 10:00:00,55.58,55.6,55.31,55.39,8798.0,55.58,55.6,55.31,55.39,8798.0
2016-03-18 10:10:00,55.43,55.54,55.27,55.36,7215.0,55.43,55.54,55.27,55.36,7215.0
2016-03-18 10:20:00,55.35,55.58,55.26,55.56,18315.0,55.35,55.58,55.26,55.56,18315.0
2016-03-18 10:30:00,55.64,55.7,55.6,55.61,5000.0,55.64,55.7,55.6,55.61,5000.0
2016-03-18 10:40:00,55.63,55.77,55.6,55.67,6513.0,55.63,55.77,55.6,55.67,6513.0
2016-03-18 10:50:00,55.69,55.8,55.6,55.63,10076.0,55.69,55.8,55.6,55.63,10076.0
2016-03-18 11:00:00,55.65,56.02,55.59,55.97,27378.0,55.65,56.02,55.59,55.97,27378.0
2016-03-18 11:10:00,55.92,56.21,55.92,56.2,21983.0,55.92,56.21,55.92,56.2,21983.0
2016-03-18 11:20:00,56.19,56.35,56.12,56.24,43485.0,56.19,56.35,56.12,56.24,43485.0
2016-03-18 11:30:00,56.23,56.26,56.1,56.16,32977.0,56.23,56.26,56.1,56.16,32977.0
2016-03-18 11:40:00,56.13,56.22,56.08,56.1,37168.0,56.13,56.22,56.08,56.1,37168.0
2016-03-18 11:50:00,56.1,56.1,55.85,55.91,10681.0,56.1,56.1,55.85,55.91,10681.0
2016-03-18 12:00:00,55.85,55.89,55.72,55.72,13036.0,55.85,55.89,55.72,55.72,13036.0
2016-03-18 12:10:00,55.72,55.78,55.6,55.68,27560.0,55.72,55.78,55.6,55.68,27560.0
2016-03-18 12:20:00,55.69,55.79,55.67,55.78,8663.0,55.69,55.79,55.67,55.78,8663.0
2016-03-18 12:30:00,55.77,55.8,55.73,55.73,21236.0,55.77,55.8,55.73,55.73,21236.0
2016-03-18 12:40:00,55.78,55.91,55.77,55.91,6084.0,55.78,55.91,55.77,55.91,6084.0
2016-03-18 12:50:00,55.89,56.03,55.88,55.91,24316.0,55.89,56.03,55.88,55.91,24316.0
2016-03-18 13:00:00,55.96,56.0,55.91,55.97,36733.0,55.96,56.0,55.91,55.97,36733.0
2016-03-18 13:10:00,55.97,55.97,55.72,55.72,19385.0,55.97,55.97,55.72,55.72,19385.0
2016-03-18 13:20:00,55.76,55.76,55.64,55.7,7112.0,55.76,55.76,55.64,55.7,7112.0
2016-03-18 13:30:00,55.7,55.72,55.62,55.7,16757.0,55.7,55.72,55.62,55.7,16757.0
2016-03-18 13:40:00,55.67,55.7,55.52,55.52,16954.0,55.67,55.7,55.52,55.52,16954.0
2016-03-18 13:50:00,55.52,55.54,55.37,55.39,22753.0,55.52,55.54,55.37,55.39,22753.0
2016-03-18 14:00:00,55.41,55.61,55.4,55.6,17801.0,55.41,55.61,55.4,55.6,17801.0
2016-03-18 14:10:00,55.63,55.74,55.63,55.67,19266.0,55.63,55.74,55.63,55.67,19266.0
2016-03-18 14:20:00,55.68,55.7,55.63,55.63,12821.0,55.68,55.7,55.63,55.63,12821.0
2016-03-18 14:30:00,55.61,55.64,55.54,55.62,14232.0,55.61,55.64,55.54,55.62,14232.0
2016-03-18 14:40:00,55.62,55.65,55.49,55.56,25400.0,55.62,55.65,55.49,55.56,25400.0
2016-03-18 14:50:00,55.56,55.62,55.5,55.52,28113.0,55.56,55.62,55.5,55.52,28113.0
2016-03-18 15:00:00,55.51,55.66,55.51,55.62,21142.0,55.51,55.66,55.51,55.62,21142.0
2016-03-18 15:10:00,55.62,55.63,55.48,55.48,24476.0,55.62,55.63,55.48,55.48,24476.0
2016-03-18 15:20:00,55.49,55.59,55.45,55.53,36293.0,55.49,55.59,55.45,55.53,36293.0
2016-03-18 15:30:00,55.52,55.59,55.36,55.38,65987.0,55.52,55.59,55.36,55.38,65987.0
2016-03-18 15:40:00,55.38,55.45,55.27,55.42,73936.0,55.38,55.45,55.27,55.42,73936.0
2016-03-18 15:50:00,55.41,55.43,55.18,55.2,158402.0,55.41,55.43,55.18,55.2,158402.0
2016-03-21 09:30:00,55.12,55.56,54.92,55.19,7673.0,55.12,55.56,54.92,55.19,7673.0
2016-03-21 09:40:00,55.19,55.27,54.9,54.91,15787.0,55.19,55.27,54.9,54.91,15787.0
2016-03-21 09:50:00,54.86,54.88,54.67,54.73,12722.0,54.86,54.88,54.67,54.73,12722.0
2016-03-21 10:00:00,54.7,54.93,54.64,54.79,8591.0,54.7,54.93,54.64,54.79,8591.0
2016-03-21 10:10:00,54.77,54.86,54.69,54.85,16319.0,54.77,54.86,54.69,54.85,16319.0
2016-03-21 10:20:00,54.85,55.11,54.81,54.89,12421.0,54.85,55.11,54.81,54.89,12421.0
2016-03-21 10:30:00,54.81,55.0,54.78,54.95,6300.0,54.81,55.0,54.78,54.95,6300.0
2016-03-21 10:40:00,54.97,55.0,54.67,54.71,7510.0,54.97,55.0,54.67,54.71,7510.0
2016-03-21 10:50:00,54.69,54.71,54.55,54.68,11860.0,54.69,54.71,54.55,54.68,11860.0
2016-03-21 11:00:00,54.65,54.92,54.65,54.66,27054.0,54.65,54.92,54.65,54.66,27054.0
2016-03-21 11:10:00,54.63,55.0,54.54,54.92,27822.0,54.63,55.0,54.54,54.92,27822.0
2016-03-21 11:20:00,54.95,55.08,54.86,55.0,87475.0,54.95,55.08,54.86,55.0,87475.0
2016-03-21 11:30:00,54.97,55.05,54.93,55.0,46092.0,54.97,55.05,54.93,55.0,46092.0
2016-03-21 11:40:00,55.0,55.02,54.76,54.76,22827.0,55.0,55.02,54.76,54.76,22827.0
2016-03-21 11:50:00,54.78,54.78,54.5,54.58,20655.0,54.78,54.78,54.5,54.58,20655.0
2016-03-21 12:00:00,54.58,54.58,54.28,54.31,10789.0,54.58,54.58,54.28,54.31,10789.0
2016-03-21 12:10:00,54.31,54.31,54.15,54.18,8310.0,54.31,54.31,54.15,54.18,8310.0
2016-03-21 12:20:00,54.21,54.24,54.15,54.2,11821.0,54.21,54.24,54.15,54.2,11821.0
2016-03-21 12:30:00,54.19,54.24,54.17,54.2,10977.0,54.19,54.24,54.17,54.2,10977.0
2016-03-21 12:40:00,54.21,54.23,54.15,54.22,4300.0,54.21,54.23,54.15,54.22,4300.0
2016-03-21 12:50:00,54.22,54.35,54.2,54.35,17069.0,54.22,54.35,54.2,54.35,17069.0
2016-03-21 13:00:00,54.35,54.47,54.35,54.44,5000.0,54.35,54.47,54.35,54.44,5000.0
2016-03-21 13:10:00,54.43,54.52,54.43,54.49,5914.0,54.43,54.52,54.43,54.49,5914.0
2016-03-21 13:20:00,54.49,54.54,54.43,54.54,6100.0,54.49,54.54,54.43,54.54,6100.0
2016-03-21 13:30:00,54.54,54.55,54.41,54.42,34197.0,54.54,54.55,54.41,54.42,34197.0
2016-03-21 13:40:00,54.4,54.4,54.2,54.23,23528.0,54.4,54.4,54.2,54.23,23528.0
2016-03-21 13:50:00,54.21,54.23,54.09,54.11,8730.0,54.21,54.23,54.09,54.11,8730.0
2016-03-21 14:00:00,54.1,54.11,54.02,54.04,15529.0,54.1,54.11,54.02,54.04,15529.0
2016-03-21 14:10:00,54.02,54.28,54.01,54.26,21734.0,54.02,54.28,54.01,54.26,21734.0
2016-03-21 14:20:00,54.25,54.32,54.23,54.31,6642.0,54.25,54.32,54.23,54.31,6642.0
2016-03-21 14:30:00,54.31,54.41,54.31,54.4,13232.0,54.31,54.41,54.31,54.4,13232.0
2016-03-21 14:40:00,54.39,54.43,54.2,54.28,9820.0,54.39,54.43,54.2,54.28,9820.0
2016-03-21 14:50:00,54.28,54.4,54.28,54.37,10600.0,54.28,54.4,54.28,54.37,10600.0
2016-03-21 15:00:00,54.36,54.37,54.27,54.31,11893.0,54.36,54.37,54.27,54.31,11893.0
2016-03-21 15:10:00,54.33,54.35,54.18,54.18,22491.0,54.33,54.35,54.18,54.18,22491.0
2016-03-21 15:20:00,54.19,54.26,54.13,54.24,19820.0,54.19,54.26,54.13,54.24,19820.0
2016-03-21 15:30:00,54.23,54.24,54.01,54.04,37295.0,54.23,54.24,54.01,54.04,37295.0
2016-03-21 15:40:00,54.03,54.17,54.03,54.12,85067.0,54.03,54.17,54.03,54.12,85067.0
2016-03-21 15:50:00,54.13,54.16,54.08,54.1,125287.0,54.13,54.16,54.08,54.1,125287.0
2016-03-22 09:30:00,53.94,54.32,53.81,54.24,16894.0,53.94,54.32,53.81,54.24,16894.0
2016-03-22 09:40:00,54.24,54.24,54.0,54.0,21057.0,54.24,54.24,54.0,54.0,21057.0
2016-03-22 09:50:00,53.89,54.04,53.84,54.0,14008.0,53.89,54.04,53.84,54.0,14008.0
2016-03-22 10:00:00,53.99,54.03,53.76,53.78,13241.0,53.99,54.03,53.76,53.78,13241.0
2016-03-22 10:10:00,53.79,53.92,53.67,53.7,17945.0,53.79,53.92,53.67,53.7,17945.0
2016-03-22 10:20:00,53.65,53.82,53.59,53.77,12800.0,53.65,53.82,53.59,53.77,12800.0
2016-03-22 10:30:00,53.8,53.82,53.69,53.77,52978.0,53.8,53.82,53.69,53.77,52978.0
2016-03-22 10:40:00,53.79,53.82,53.65,53.67,14488.0,53.79,53.82,53.65,53.67,14488.0
2016-03-22 10:50:00,53.82,53.94,53.71,53.81,5836.0,53.82,53.94,53.71,53.81,5836.0
2016-03-22 11:00:00,53.81,53.86,53.74,53.75,6201.0,53.81,53.86,53.74,53.75,6201.0
2016-03-22 11:10:00,53.76,54.03,53.75,53.97,15199.0,53.76,54.03,53.75,53.97,15199.0
2016-03-22 11:20:00,54.0,54.09,53.97,54.09,8615.0,54.0,54.09,53.97,54.09,8615.0
2016-03-22 11:30:00,54.1,54.24,54.06,54.23,8400.0,54.1,54.24,54.06,54.23,8400.0
2016-03-22 11:40:00,54.21,54.31,54.12,54.12,5547.0,54.21,54.31,54.12,54.12,5547.0
2016-03-22 11:50:00,54.1,54.18,54.01,54.04,7517.0,54.1,54.18,54.01,54.04,7517.0
2016-03-22 12:00:00,54.0,54.0,53.91,53.91,2501.0,54.0,54.0,53.91,53.91,2501.0
2016-03-22 12:10:00,53.94,53.99,53.93,53.98,4816.0,53.94,53.99,53.93,53.98,4816.0
2016-03-22 12:20:00,54.04,54.2,54.0,54.2,8913.0,54.04,54.2,54.0,54.2,8913.0
2016-03-22 12:30:00,54.17,54.19,54.07,54.11,8200.0,54.17,54.19,54.07,54.11,8200.0
2016-03-22 12:40:00,54.14,54.22,54.14,54.16,6000.0,54.14,54.22,54.14,54.16,6000.0
2016-03-22 12:50:00,54.16,54.27,54.15,54.22,10633.0,54.16,54.27,54.15,54.22,10633.0
2016-03-22 13:00:00,54.22,54.3,54.12,54.21,43362.0,54.22,54.3,54.12,54.21,43362.0
2016-03-22 13:10:00,54.17,54.25,54.17,54.23,11490.0,54.17,54.25,54.17,54.23,11490.0
2016-03-22 13:20:00,54.23,54.37,54.21,54.34,32114.0,54.23,54.37,54.21,54.34,32114.0
2016-03-22 13:30:00,54.35,54.41,54.29,54.38,29729.0,54.35,54.41,54.29,54.38,29729.0
2016-03-22 13:40:00,54.35,54.36,54.18,54.25,32217.0,54.35,54.36,54.18,54.25,32217.0
2016-03-22 13:50:00,54.25,54.27,54.18,54.19,15890.0,54.25,54.27,54.18,54.19,15890.0
2016-03-22 14:00:00,54.21,54.33,54.15,54.29,10671.0,54.21,54.33,54.15,54.29,10671.0
2016-03-22 14:10:00,54.29,54.31,54.17,54.25,4300.0,54.29,54.31,54.17,54.25,4300.0
2016-03-22 14:20:00,54.25,54.29,54.19,54.21,7182.0,54.25,54.29,54.19,54.21,7182.0
2016-03-22 14:30:00,54.23,54.3,54.09,54.1,11747.0,54.23,54.3,54.09,54.1,11747.0
2016-03-22 14:40:00,54.09,54.17,54.07,54.17,10938.0,54.09,54.17,54.07,54.17,10938.0
2016-03-22 14:50:00,54.18,54.18,53.93,53.93,20594.0,54.18,54.18,53.93,53.93,20594.0
2016-03-22 15:00:00,53.92,53.99,53.82,53.89,16280.0,53.92,53.99,53.82,53.89,16280.0
2016-03-22 15:10:00,53.88,53.95,53.84,53.85,12535.0,53.88,53.95,53.84,53.85,12535.0
2016-03-22 15:20:00,53.86,53.86,53.71,53.71,26591.0,53.86,53.86,53.71,53.71,26591.0
2016-03-22 15:30:00,53.71,53.81,53.7,53.76,28014.0,53.71,53.81,53.7,53.76,28014.0
2016-03-22 15:40:00,53.77,53.77,53.65,53.68,48585.0,53.77,53.77,53.65,53.68,48585.0
2016-03-22 15:50:00,53.68,53.85,53.67,53.81,140715.0,53.68,53.85,53.67,53.81,140715.0
2016-03-23 09:30:00,53.9,54.2,53.38,53.53,8883.0,53.9,54.2,53.38,53.53,8883.0
2016-03-23 09:40:00,53.55,54.12,53.5,53.76,32833.0,53.55,54.12,53.5,53.76,32833.0
2016-03-23 09:50:00,53.85,54.18,53.73,54.08,23456.0,53.85,54.18,53.73,54.08,23456.0
2016-03-23 10:00:00,54.08,54.08,53.73,53.91,15968.0,54.08,54.08,53.73,53.91,15968.0
2016-03-23 10:10:00,53.91,53.93,53.54,53.59,16900.0,53.91,53.93,53.54,53.59,16900.0
2016-03-23 10:20:00,53.56,53.8,53.51,53.54,14300.0,53.56,53.8,53.51,53.54,14300.0
2016-03-23 10:30:00,53.52,53.69,53.5,53.59,15716.0,53.52,53.69,53.5,53.59,15716.0
2016-03-23 10:40:00,53.59,53.63,53.53,53.53,10800.0,53.59,53.63,53.53,53.53,10800.0
2016-03-23 10:50:00,53.57,53.57,53.35,53.54,8600.0,53.57,53.57,53.35,53.54,8600.0
2016-03-23 11:00:00,53.5,53.74,53.4,53.73,21309.0,53.5,53.74,53.4,53.73,21309.0
2016-03-23 11:10:00,53.71,53.83,53.65,53.68,24325.0,53.71,53.83,53.65,53.68,24325.0
2016-03-23 11:20:00,53.71,53.84,53.58,53.65,14263.0,53.71,53.84,53.58,53.65,14263.0
2016-03-23 11:30:00,53.61,53.88,53.57,53.82,8100.0,53.61,53.88,53.57,53.82,8100.0
2016-03-23 11:40:00,53.92,54.02,53.87,54.02,16901.0,53.92,54.02,53.87,54.02,16901.0
2016-03-23 11:50:00,54.01,54.25,53.98,54.22,27435.0,54.01,54.25,53.98,54.22,27435.0
2016-03-23 12:00:00,54.18,54.22,54.12,54.19,7600.0,54.18,54.22,54.12,54.19,7600.0
2016-03-23 12:10:00,54.23,54.32,54.2,54.28,10631.0,54.23,54.32,54.2,54.28,10631.0
2016-03-23 12:20:00,54.25,54.35,54.25,54.33,8230.0,54.25,54.35,54.25,54.33,8230.0
2016-03-23 12:30:00,54.34,54.42,54.31,54.35,14271.0,54.34,54.42,54.31,54.35,14271.0
2016-03-23 12:40:00,54.34,54.43,54.28,54.28,7017.0,54.34,54.43,54.28,54.28,7017.0
2016-03-23 12:50:00,54.32,54.32,54.22,54.28,7329.0,54.32,54.32,54.22,54.28,7329.0
2016-03-23 13:00:00,54.32,54.43,54.28,54.35,22791.0,54.32,54.43,54.28,54.35,22791.0
2016-03-23 13:10:00,54.35,54.57,54.35,54.52,9489.0,54.35,54.57,54.35,54.52,9489.0
2016-03-23 13:20:00,54.53,54.64,54.48,54.64,8459.0,54.53,54.64,54.48,54.64,8459.0
2016-03-23 13:30:00,54.61,54.61,54.15,54.27,24532.0,54.61,54.61,54.15,54.27,24532.0
2016-03-23 13:40:00,54.26,54.31,54.19,54.25,19083.0,54.26,54.31,54.19,54.25,19083.0
2016-03-23 13:50:00,54.23,54.28,54.15,54.2,20135.0,54.23,54.28,54.15,54.2,20135.0
2016-03-23 14:00:00,54.19,54.23,54.16,54.19,19389.0,54.19,54.23,54.16,54.19,19389.0
2016-03-23 14:10:00,54.2,54.21,54.13,54.17,14555.0,54.2,54.21,54.13,54.17,14555.0
2016-03-23 14:20:00,54.14,54.22,54.13,54.17,16825.0,54.14,54.22,54.13,54.17,16825.0
2016-03-23 14:30:00,54.17,54.27,54.13,54.13,44630.0,54.17,54.27,54.13,54.13,44630.0
2016-03-23 14:40:00,54.16,54.17,54.07,54.12,13800.0,54.16,54.17,54.07,54.12,13800.0
2016-03-23 14:50:00,54.13,54.25,54.06,54.16,19269.0,54.13,54.25,54.06,54.16,19269.0
2016-03-23 15:00:00,54.15,54.17,54.1,54.14,34729.0,54.15,54.17,54.1,54.14,34729.0
2016-03-23 15:10:00,54.15,54.26,54.15,54.19,34127.0,54.15,54.26,54.15,54.19,34127.0
2016-03-23 15:20:00,54.19,54.23,54.14,54.17,24240.0,54.19,54.23,54.14,54.17,24240.0
2016-03-23 15:30:00,54.17,54.19,54.07,54.14,32246.0,54.17,54.19,54.07,54.14,32246.0
2016-03-23 15:40:00,54.14,54.16,53.82,53.94,61173.0,54.14,54.16,53.82,53.94,61173.0
2016-03-23 15:50:00,53.97,54.16,53.96,54.01,123505.0,53.97,54.16,53.96,54.01,123505.0
2016-03-24 09:30:00,53.85,55.21,53.54,53.8,6875.0,53.85,55.21,53.54,53.8,6875.0
2016-03-24 09:40:00,53.69,54.17,53.52,53.52,4063.0,53.69,54.17,53.52,53.52,4063.0
2016-03-24 09:50:00,53.53,53.95,53.41,53.95,7413.0,53.53,53.95,53.41,53.95,7413.0
2016-03-24 10:00:00,54.0,54.0,53.38,53.38,25603.0,54.0,54.0,53.38,53.38,25603.0
2016-03-24 10:10:00,53.39,53.63,53.35,53.54,14197.0,53.39,53.63,53.35,53.54,14197.0
2016-03-24 10:20:00,53.61,53.73,53.37,53.39,16664.0,53.61,53.73,53.37,53.39,16664.0
2016-03-24 10:30:00,53.35,53.78,53.35,53.78,7503.0,53.35,53.78,53.35,53.78,7503.0
2016-03-24 10:40:00,53.81,53.85,53.7,53.77,14170.0,53.81,53.85,53.7,53.77,14170.0
2016-03-24 10:50:00,53.76,53.76,53.62,53.7,6000.0,53.76,53.76,53.62,53.7,6000.0
2016-03-24 11:00:00,53.7,53.86,53.65,53.86,7389.0,53.7,53.86,53.65,53.86,7389.0
2016-03-24 11:10:00,53.88,53.89,53.72,53.8,10698.0,53.88,53.89,53.72,53.8,10698.0
2016-03-24 11:20:00,53.83,53.86,53.72,53.81,5000.0,53.83,53.86,53.72,53.81,5000.0
2016-03-24 11:30:00,53.85,54.01,53.8,54.01,5413.0,53.85,54.01,53.8,54.01,5413.0
2016-03-24 11:40:00,53.94,54.06,53.76,53.8,12368.0,53.94,54.06,53.76,53.8,12368.0
2016-03-24 11:50:00,53.81,53.81,53.65,53.74,7269.0,53.81,53.81,53.65,53.74,7269.0
2016-03-24 12:00:00,53.73,53.9,53.73,53.9,3589.0,53.73,53.9,53.73,53.9,3589.0
2016-03-24 12:10:00,53.87,53.88,53.54,53.58,4300.0,53.87,53.88,53.54,53.58,4300.0
2016-03-24 12:20:00,53.54,53.61,53.51,53.55,7000.0,53.54,53.61,53.51,53.55,7000.0
2016-03-24 12:30:00,53.61,53.61,53.54,53.56,4400.0,53.61,53.61,53.54,53.56,4400.0
2016-03-24 12:40:00,53.55,53.7,53.55,53.7,2800.0,53.55,53.7,53.55,53.7,2800.0
2016-03-24 12:50:00,53.7,53.71,53.51,53.51,9222.0,53.7,53.71,53.51,53.51,9222.0
2016-03-24 13:00:00,53.51,53.63,53.46,53.62,11870.0,53.51,53.63,53.46,53.62,11870.0
2016-03-24 13:10:00,53.62,53.66,53.5,53.63,8174.0,53.62,53.66,53.5,53.63,8174.0
2016-03-24 13:20:00,53.66,53.66,53.46,53.5,11308.0,53.66,53.66,53.46,53.5,11308.0
2016-03-24 13:30:00,53.55,53.64,53.5,53.5,4160.0,53.55,53.64,53.5,53.5,4160.0
2016-03-24 13:40:00,53.52,53.57,53.49,53.51,11773.0,53.52,53.57,53.49,53.51,11773.0
2016-03-24 13:50:00,53.55,53.56,53.51,53.56,3303.0,53.55,53.56,53.51,53.56,3303.0
2016-03-24 14:00:00,53.56,53.56,53.47,53.51,15686.0,53.56,53.56,53.47,53.51,15686.0
2016-03-24 14:10:00,53.52,53.66,53.52,53.65,8603.0,53.52,53.66,53.52,53.65,8603.0
2016-03-24 14:20:00,53.65,53.8,53.65,53.77,12500.0,53.65,53.8,53.65,53.77,12500.0
2016-03-24 14:30:00,53.79,53.88,53.76,53.87,12651.0,53.79,53.88,53.76,53.87,12651.0
2016-03-24 14:40:00,53.88,53.92,53.81,53.82,6800.0,53.88,53.92,53.81,53.82,6800.0
2016-03-24 14:50:00,53.83,53.94,53.82,53.92,15459.0,53.83,53.94,53.82,53.92,15459.0
2016-03-24 15:00:00,53.92,53.92,53.69,53.72,11568.0,53.92,53.92,53.69,53.72,11568.0
2016-03-24 15:10:00,53.69,53.84,53.66,53.84,6806.0,53.69,53.84,53.66,53.84,6806.0
2016-03-24 15:20:00,53.83,53.83,53.7,53.75,21533.0,53.83,53.83,53.7,53.75,21533.0
2016-03-24 15:30:00,53.75,53.83,53.72,53.83,13934.0,53.75,53.83,53.72,53.83,13934.0
2016-03-24 15:40:00,53.85,53.85,53.75,53.77,20592.0,53.85,53.85,53.75,53.77,20592.0
2016-03-24 15:50:00,53.75,53.76,53.67,53.75,30754.0,53.75,53.76,53.67,53.75,30754.0
2016-03-28 09:30:00,53.8,54.11,53.64,53.88,19329.0,53.8,54.11,53.64,53.88,19329.0
2016-03-28 09:40:00,53.87,54.48,53.79,54.48,6611.0,53.87,54.48,53.79,54.48,6611.0
2016-03-28 09:50:00,54.37,54.65,54.28,54.56,5742.0,54.37,54.65,54.28,54.56,5742.0
2016-03-28 10:00:00,54.62,54.88,54.53,54.86,7500.0,54.62,54.88,54.53,54.86,7500.0
2016-03-28 10:10:00,54.87,54.89,54.66,54.71,8845.0,54.87,54.89,54.66,54.71,8845.0
2016-03-28 10:20:00,54.8,55.06,54.79,54.89,12067.0,54.8,55.06,54.79,54.89,12067.0
2016-03-28 10:30:00,54.85,54.98,54.73,54.81,7237.0,54.85,54.98,54.73,54.81,7237.0
2016-03-28 10:40:00,54.85,54.97,54.75,54.92,10116.0,54.85,54.97,54.75,54.92,10116.0
2016-03-28 10:50:00,54.87,54.92,54.71,54.83,21854.0,54.87,54.92,54.71,54.83,21854.0
2016-03-28 11:00:00,54.81,54.82,54.35,54.36,17518.0,54.81,54.82,54.35,54.36,17518.0
2016-03-28 11:10:00,54.36,54.46,54.28,54.36,49086.0,54.36,54.46,54.28,54.36,49086.0
2016-03-28 11:20:00,54.34,54.58,54.34,54.45,5805.0,54.34,54.58,54.34,54.45,5805.0
2016-03-28 11:30:00,54.5,54.57,54.5,54.56,4792.0,54.5,54.57,54.5,54.56,4792.0
2016-03-28 11:40:00,54.54,54.68,54.46,54.68,3900.0,54.54,54.68,54.46,54.68,3900.0
2016-03-28 11:50:00,54.68,54.68,54.52,54.56,24581.0,54.68,54.68,54.52,54.56,24581.0
2016-03-28 12:00:00,54.6,54.65,54.5,54.58,4170.0,54.6,54.65,54.5,54.58,4170.0
2016-03-28 12:10:00,54.58,54.64,54.57,54.58,7750.0,54.58,54.64,54.57,54.58,7750.0
2016-03-28 12:20:00,54.6,54.71,54.55,54.61,9359.0,54.6,54.71,54.55,54.61,9359.0
2016-03-28 12:30:00,54.67,54.79,54.65,54.79,5782.0,54.67,54.79,54.65,54.79,5782.0
2016-03-28 12:40:00,54.77,55.0,54.74,55.0,8076.0,54.77,55.0,54.74,55.0,8076.0
2016-03-28 12:50:00,55.01,55.4,54.94,55.32,26246.0,55.01,55.4,54.94,55.32,26246.0
2016-03-28 13:00:00,55.32,55.34,55.08,55.28,12939.0,55.32,55.34,55.08,55.28,12939.0
2016-03-28 13:10:00,55.28,55.43,55.26,55.41,26307.0,55.28,55.43,55.26,55.41,26307.0
2016-03-28 13:20:00,55.45,55.49,55.27,55.27,33948.0,55.45,55.49,55.27,55.27,33948.0
2016-03-28 13:30:00,55.24,55.45,55.21,55.45,14729.0,55.24,55.45,55.21,55.45,14729.0
2016-03-28 13:40:00,55.44,55.46,55.31,55.43,9358.0,55.44,55.46,55.31,55.43,9358.0
2016-03-28 13:50:00,55.44,55.56,55.38,55.46,60100.0,55.44,55.56,55.38,55.46,60100.0
2016-03-28 14:00:00,55.46,55.53,55.23,55.26,19789.0,55.46,55.53,55.23,55.26,19789.0
2016-03-28 14:10:00,55.28,55.47,55.23,55.28,28112.0,55.28,55.47,55.23,55.28,28112.0
2016-03-28 14:20:00,55.27,55.33,55.16,55.25,12237.0,55.27,55.33,55.16,55.25,12237.0
2016-03-28 14:30:00,55.24,55.27,55.16,55.26,10036.0,55.24,55.27,55.16,55.26,10036.0
2016-03-28 14:40:00,55.24,55.33,55.23,55.31,7203.0,55.24,55.33,55.23,55.31,7203.0
2016-03-28 14:50:00,55.31,55.39,55.28,55.3,10932.0,55.31,55.39,55.28,55.3,10932.0
2016-03-28 15:00:00,55.28,55.36,55.25,55.29,15412.0,55.28,55.36,55.25,55.29,15412.0
2016-03-28 15:10:00,55.27,55.41,55.27,55.39,19961.0,55.27,55.41,55.27,55.39,19961.0
2016-03-28 15:20:00,55.38,55.38,55.31,55.36,31740.0,55.38,55.38,55.31,55.36,31740.0
2016-03-28 15:30:00,55.34,55.35,55.01,55.02,31538.0,55.34,55.35,55.01,55.02,31538.0
2016-03-28 15:40:00,55.01,55.06,54.89,54.92,28287.0,55.01,55.06,54.89,54.92,28287.0
2016-03-28 15:50:00,54.91,54.91,54.75,54.8,74588.0,54.91,54.91,54.75,54.8,74588.0
2016-03-29 09:30:00,54.84,55.42,54.63,55.09,8102.0,54.84,55.42,54.63,55.09,8102.0
2016-03-29 09:40:00,55.06,55.26,55.03,55.22,21858.0,55.06,55.26,55.03,55.22,21858.0
2016-03-29 09:50:00,55.22,55.22,55.05,55.07,7834.0,55.22,55.22,55.05,55.07,7834.0
2016-03-29 10:00:00,55.07,55.11,54.91,54.96,16500.0,55.07,55.11,54.91,54.96,16500.0
2016-03-29 10:10:00,54.96,55.12,54.91,55.12,7104.0,54.96,55.12,54.91,55.12,7104.0
2016-03-29 10:20:00,55.1,55.3,55.1,55.2,5003.0,55.1,55.3,55.1,55.2,5003.0
2016-03-29 10:30:00,55.19,55.34,55.19,55.29,5511.0,55.19,55.34,55.19,55.29,5511.0
2016-03-29 10:40:00,55.28,55.3,55.16,55.16,15423.0,55.28,55.3,55.16,55.16,15423.0
2016-03-29 10:50:00,55.16,55.24,55.14,55.14,6965.0,55.16,55.24,55.14,55.14,6965.0
2016-03-29 11:00:00,55.14,55.16,54.9,54.94,10232.0,55.14,55.16,54.9,54.94,10232.0
2016-03-29 11:10:00,54.98,55.2,54.98,55.14,5300.0,54.98,55.2,54.98,55.14,5300.0
2016-03-29 11:20:00,55.16,55.32,55.16,55.28,8802.0,55.16,55.32,55.16,55.28,8802.0
2016-03-29 11:30:00,55.33,55.33,55.15,55.15,5887.0,55.33,55.33,55.15,55.15,5887.0
2016-03-29 11:40:00,55.2,55.28,55.12,55.27,7617.0,55.2,55.28,55.12,55.27,7617.0
2016-03-29 11:50:00,55.29,55.36,55.16,55.17,7603.0,55.29,55.36,55.16,55.17,7603.0
2016-03-29 12:00:00,55.16,55.17,55.08,55.08,25442.0,55.16,55.17,55.08,55.08,25442.0
2016-03-29 12:10:00,55.05,55.08,54.88,54.89,19629.0,55.05,55.08,54.88,54.89,19629.0
2016-03-29 12:20:00,54.9,55.14,54.9,55.14,9490.0,54.9,55.14,54.9,55.14,9490.0
2016-03-29 12:30:00,55.14,55.15,55.07,55.07,4849.0,55.14,55.15,55.07,55.07,4849.0
2016-03-29 12:40:00,55.05,55.21,55.05,55.19,8032.0,55.05,55.21,55.05,55.19,8032.0
2016-03-29 12:50:00,55.2,55.23,55.11,55.22,9411.0,55.2,55.23,55.11,55.22,9411.0
2016-03-29 13:00:00,55.25,55.26,55.1,55.14,5958.0,55.25,55.26,55.1,55.14,5958.0
2016-03-29 13:10:00,55.16,55.16,55.13,55.16,2815.0,55.16,55.16,55.13,55.16,2815.0
2016-03-29 13:20:00,55.13,55.23,55.1,55.2,6664.0,55.13,55.23,55.1,55.2,6664.0
2016-03-29 13:30:00,55.19,55.23,55.08,55.13,9823.0,55.19,55.23,55.08,55.13,9823.0
2016-03-29 13:40:00,55.15,55.19,55.1,55.18,6217.0,55.15,55.19,55.1,55.18,6217.0
2016-03-29 13:50:00,55.18,55.39,55.11,55.37,53575.0,55.18,55.39,55.11,55.37,53575.0
2016-03-29 14:00:00,55.32,55.32,55.11,55.16,18969.0,55.32,55.32,55.11,55.16,18969.0
2016-03-29 14:10:00,55.15,55.42,55.13,55.38,14033.0,55.15,55.42,55.13,55.38,14033.0
2016-03-29 14:20:00,55.36,55.41,55.1,55.22,44768.0,55.36,55.41,55.1,55.22,44768.0
2016-03-29 14:30:00,55.21,55.34,55.2,55.3,10996.0,55.21,55.34,55.2,55.3,10996.0
2016-03-29 14:40:00,55.3,55.42,55.27,55.4,16886.0,55.3,55.42,55.27,55.4,16886.0
2016-03-29 14:50:00,55.41,55.41,55.23,55.3,9407.0,55.41,55.41,55.23,55.3,9407.0
2016-03-29 15:00:00,55.32,55.41,55.31,55.41,10571.0,55.32,55.41,55.31,55.41,10571.0
2016-03-29 15:10:00,55.4,55.45,55.37,55.43,12598.0,55.4,55.45,55.37,55.43,12598.0
2016-03-29 15:20:00,55.45,55.56,55.44,55.53,42352.0,55.45,55.56,55.44,55.53,42352.0
2016-03-29 15:30:00,55.55,55.55,55.47,55.53,13480.0,55.55,55.55,55.47,55.53,13480.0
2016-03-29 15:40:00,55.54,55.61,55.49,55.55,20144.0,55.54,55.61,55.49,55.55,20144.0
2016-03-29 15:50:00,55.55,55.64,55.54,55.64,77684.0,55.55,55.64,55.54,55.64,77684.0
2016-03-30 09:30:00,55.66,55.84,54.34,55.78,8795.0,55.66,55.84,54.34,55.78,8795.0
2016-03-30 09:40:00,55.51,55.8,55.46,55.58,3800.0,55.51,55.8,55.46,55.58,3800.0
2016-03-30 09:50:00,55.5,55.5,55.01,55.01,9605.0,55.5,55.5,55.01,55.01,9605.0
2016-03-30 10:00:00,55.01,55.11,54.94,55.11,11912.0,55.01,55.11,54.94,55.11,11912.0
2016-03-30 10:10:00,55.11,55.2,55.02,55.2,9251.0,55.11,55.2,55.02,55.2,9251.0
2016-03-30 10:20:00,55.2,55.26,55.11,55.13,8100.0,55.2,55.26,55.11,55.13,8100.0
2016-03-30 10:30:00,55.09,55.2,55.06,55.13,22400.0,55.09,55.2,55.06,55.13,22400.0
2016-03-30 10:40:00,55.12,55.12,55.0,55.08,5865.0,55.12,55.12,55.0,55.08,5865.0
2016-03-30 10:50:00,55.05,55.22,55.04,55.22,3435.0,55.05,55.22,55.04,55.22,3435.0
2016-03-30 11:00:00,55.19,55.54,55.17,55.54,11208.0,55.19,55.54,55.17,55.54,11208.0
2016-03-30 11:10:00,55.52,55.57,55.32,55.38,7128.0,55.52,55.57,55.32,55.38,7128.0
2016-03-30 11:20:00,55.39,55.46,55.3,55.42,9250.0,55.39,55.46,55.3,55.42,9250.0
2016-03-30 11:30:00,55.42,55.5,55.29,55.5,6055.0,55.42,55.5,55.29,55.5,6055.0
2016-03-30 11:40:00,55.51,55.79,55.5,55.75,7675.0,55.51,55.79,55.5,55.75,7675.0
2016-03-30 11:50:00,55.81,55.87,55.72,55.75,6785.0,55.81,55.87,55.72,55.75,6785.0
2016-03-30 12:00:00,55.75,55.75,55.48,55.56,12521.0,55.75,55.75,55.48,55.56,12521.0
2016-03-30 12:10:00,55.54,55.54,55.39,55.39,1600.0,55.54,55.54,55.39,55.39,1600.0
2016-03-30 12:20:00,55.32,55.39,55.14,55.35,6410.0,55.32,55.39,55.14,55.35,6410.0
2016-03-30 12:30:00,55.39,55.55,55.37,55.46,8814.0,55.39,55.55,55.37,55.46,8814.0
2016-03-30 12:40:00,55.4,55.46,55.3,55.42,3754.0,55.4,55.46,55.3,55.42,3754.0
2016-03-30 12:50:00,55.47,55.51,55.42,55.44,4011.0,55.47,55.51,55.42,55.44,4011.0
2016-03-30 13:00:00,55.47,55.51,55.26,55.27,5049.0,55.47,55.51,55.26,55.27,5049.0
2016-03-30 13:10:00,55.26,55.4,55.26,55.34,7898.0,55.26,55.4,55.26,55.34,7898.0
2016-03-30 13:20:00,55.32,55.48,55.28,55.43,11395.0,55.32,55.48,55.28,55.43,11395.0
2016-03-30 13:30:00,55.47,55.56,55.43,55.56,11531.0,55.47,55.56,55.43,55.56,11531.0
2016-03-30 13:40:00,55.58,55.65,55.52,55.65,21841.0,55.58,55.65,55.52,55.65,21841.0
2016-03-30 13:50:00,55.64,55.64,55.42,55.42,4122.0,55.64,55.64,55.42,55.42,4122.0
2016-03-30 14:00:00,55.4,55.45,55.34,55.42,9853.0,55.4,55.45,55.34,55.42,9853.0
2016-03-30 14:10:00,55.4,55.6,55.4,55.56,18023.0,55.4,55.6,55.4,55.56,18023.0
2016-03-30 14:20:00,55.57,55.57,55.45,55.5,19820.0,55.57,55.57,55.45,55.5,19820.0
2016-03-30 14:30:00,55.5,55.5,55.45,55.46,57685.0,55.5,55.5,55.45,55.46,57685.0
2016-03-30 14:40:00,55.49,55.59,55.44,55.58,14751.0,55.49,55.59,55.44,55.58,14751.0
2016-03-30 14:50:00,55.58,55.6,55.54,55.54,6346.0,55.58,55.6,55.54,55.54,6346.0
2016-03-30 15:00:00,55.55,55.61,55.48,55.54,32866.0,55.55,55.61,55.48,55.54,32866.0
2016-03-30 15:10:00,55.53,55.59,55.46,55.52,14125.0,55.53,55.59,55.46,55.52,14125.0
2016-03-30 15:20:00,55.53,55.6,55.49,55.54,25239.0,55.53,55.6,55.49,55.54,25239.0
2016-03-30 15:30:00,55.55,55.67,55.53,55.64,45731.0,55.55,55.67,55.53,55.64,45731.0
2016-03-30 15:40:00,55.65,55.67,55.55,55.56,26132.0,55.65,55.67,55.55,55.56,26132.0
2016-03-30 15:50:00,55.55,55.56,55.45,55.48,48945.0,55.55,55.56,55.45,55.48,48945.0
2016-03-31 09:30:00,55.77,56.41,55.52,56.33,101185.0,55.77,56.41,55.52,56.33,101185.0
2016-03-31 09:40:00,56.44,56.58,55.94,56.58,9795.0,56.44,56.58,55.94,56.58,9795.0
2016-03-31 09:50:00,56.49,56.53,56.21,56.5,8406.0,56.49,56.53,56.21,56.5,8406.0
2016-03-31 10:00:00,56.49,56.5,56.25,56.28,53062.0,56.49,56.5,56.25,56.28,53062.0
2016-03-31 10:10:00,56.31,56.64,56.31,56.57,15451.0,56.31,56.64,56.31,56.57,15451.0
2016-03-31 10:20:00,56.57,57.0,56.57,56.85,30395.0,56.57,57.0,56.57,56.85,30395.0
2016-03-31 10:30:00,56.79,56.9,56.73,56.85,24110.0,56.79,56.9,56.73,56.85,24110.0
2016-03-31 10:40:00,56.85,56.85,56.51,56.51,24104.0,56.85,56.85,56.51,56.51,24104.0
2016-03-31 10:50:00,56.51,56.61,56.41,56.55,15599.0,56.51,56.61,56.41,56.55,15599.0
2016-03-31 11:00:00,56.53,56.57,56.44,56.46,13866.0,56.53,56.57,56.44,56.46,13866.0
2016-03-31 11:10:00,56.47,56.69,56.41,56.65,14654.0,56.47,56.69,56.41,56.65,14654.0
2016-03-31 11:20:00,56.65,56.65,56.48,56.64,38979.0,56.65,56.65,56.48,56.64,38979.0
2016-03-31 11:30:00,56.58,56.78,56.58,56.65,22543.0,56.58,56.78,56.58,56.65,22543.0
2016-03-31 11:40:00,56.64,56.86,56.64,56.72,17300.0,56.64,56.86,56.64,56.72,17300.0
2016-03-31 11:50:00,56.67,56.81,56.67,56.72,6229.0,56.67,56.81,56.67,56.72,6229.0
2016-03-31 12:00:00,56.79,56.94,56.72,56.86,26928.0,56.79,56.94,56.72,56.86,26928.0
2016-03-31 12:10:00,56.82,56.89,56.73,56.85,8876.0,56.82,56.89,56.73,56.85,8876.0
2016-03-31 12:20:00,56.88,56.9,56.78,56.87,4105.0,56.88,56.9,56.78,56.87,4105.0
2016-03-31 12:30:00,56.9,56.9,56.72,56.83,10686.0,56.9,56.9,56.72,56.83,10686.0
2016-03-31 12:40:00,56.83,56.89,56.72,56.89,3400.0,56.83,56.89,56.72,56.89,3400.0
2016-03-31 12:50:00,56.89,56.89,56.77,56.86,8689.0,56.89,56.89,56.77,56.86,8689.0
2016-03-31 13:00:00,56.86,56.86,56.68,56.68,8200.0,56.86,56.86,56.68,56.68,8200.0
2016-03-31 13:10:00,56.69,56.78,56.65,56.78,20964.0,56.69,56.78,56.65,56.78,20964.0
2016-03-31 13:20:00,56.78,56.82,56.65,56.66,9171.0,56.78,56.82,56.65,56.66,9171.0
2016-03-31 13:30:00,56.66,56.67,56.43,56.43,11200.0,56.66,56.67,56.43,56.43,11200.0
2016-03-31 13:40:00,56.43,56.45,56.33,56.4,18543.0,56.43,56.45,56.33,56.4,18543.0
2016-03-31 13:50:00,56.44,56.47,56.2,56.23,15206.0,56.44,56.47,56.2,56.23,15206.0
2016-03-31 14:00:00,56.23,56.23,56.05,56.05,14413.0,56.23,56.23,56.05,56.05,14413.0
2016-03-31 14:10:00,56.09,56.4,56.04,56.36,10486.0,56.09,56.4,56.04,56.36,10486.0
2016-03-31 14:20:00,56.35,56.4,56.2,56.28,15275.0,56.35,56.4,56.2,56.28,15275.0
2016-03-31 14:30:00,56.25,56.37,56.24,56.32,7425.0,56.25,56.37,56.24,56.32,7425.0
2016-03-31 14:40:00,56.32,56.43,56.32,56.34,9154.0,56.32,56.43,56.32,56.34,9154.0
2016-03-31 14:50:00,56.35,56.52,56.3,56.38,25549.0,56.35,56.52,56.3,56.38,25549.0
2016-03-31 15:00:00,56.36,56.4,56.22,56.4,24688.0,56.36,56.4,56.22,56.4,24688.0
2016-03-31 15:10:00,56.43,56.53,56.4,56.5,13178.0,56.43,56.53,56.4,56.5,13178.0
2016-03-31 15:20:00,56.48,56.53,56.46,56.46,65711.0,56.48,56.53,56.46,56.46,65711.0
2016-03-31 15:30:00,56.46,56.53,56.42,56.44,30038.0,56.46,56.53,56.42,56.44,30038.0
2016-03-31 15:40:00,56.42,56.44,56.3,56.34,40522.0,56.42,56.44,56.3,56.34,40522.0
2016-03-31 15:50:00,56.33,56.39,56.2,56.24,68421.0,56.33,56.39,56.2,56.24,68421.0
2016-04-01 09:30:00,56.12,56.95,55.92,56.44,27318.0,56.12,56.95,55.92,56.44,27318.0
2016-04-01 09:40:00,56.41,56.6,56.21,56.37,9175.0,56.41,56.6,56.21,56.37,9175.0
2016-04-01 09:50:00,56.36,56.52,56.24,56.52,9100.0,56.36,56.52,56.24,56.52,9100.0
2016-04-01 10:00:00,56.54,56.94,56.38,56.89,29918.0,56.54,56.94,56.38,56.89,29918.0
2016-04-01 10:10:00,56.91,56.95,56.6,56.71,21280.0,56.91,56.95,56.6,56.71,21280.0
2016-04-01 10:20:00,56.72,56.73,56.57,56.69,27278.0,56.72,56.73,56.57,56.69,27278.0
2016-04-01 10:30:00,56.69,56.96,56.66,56.77,31393.0,56.69,56.96,56.66,56.77,31393.0
2016-04-01 10:40:00,56.83,56.89,56.77,56.85,22259.0,56.83,56.89,56.77,56.85,22259.0
2016-04-01 10:50:00,56.86,56.86,56.57,56.84,9800.0,56.86,56.86,56.57,56.84,9800.0
2016-04-01 11:00:00,56.84,56.98,56.79,56.98,12132.0,56.84,56.98,56.79,56.98,12132.0
2016-04-01 11:10:00,56.98,57.0,56.83,56.83,47461.0,56.98,57.0,56.83,56.83,47461.0
2016-04-01 11:20:00,56.8,56.83,56.63,56.64,7235.0,56.8,56.83,56.63,56.64,7235.0
2016-04-01 11:30:00,56.63,56.71,56.62,56.71,7931.0,56.63,56.71,56.62,56.71,7931.0
2016-04-01 11:40:00,56.71,56.99,56.71,56.86,11621.0,56.71,56.99,56.71,56.86,11621.0
2016-04-01 11:50:00,56.88,56.88,56.6,56.62,7301.0,56.88,56.88,56.6,56.62,7301.0
2016-04-01 12:00:00,56.63,56.66,56.48,56.53,39759.0,56.63,56.66,56.48,56.53,39759.0
2016-04-01 12:10:00,56.46,56.48,56.31,56.35,8808.0,56.46,56.48,56.31,56.35,8808.0
2016-04-01 12:20:00,56.33,56.33,56.16,56.19,12748.0,56.33,56.33,56.16,56.19,12748.0
2016-04-01 12:30:00,56.22,56.27,56.16,56.2,15573.0,56.22,56.27,56.16,56.2,15573.0
2016-04-01 12:40:00,56.2,56.23,56.0,56.12,17951.0,56.2,56.23,56.0,56.12,17951.0
2016-04-01 12:50:00,56.12,56.15,56.0,56.05,21364.0,56.12,56.15,56.0,56.05,21364.0
2016-04-01 13:00:00,56.06,56.06,55.84,55.85,40119.0,56.06,56.06,55.84,55.85,40119.0
2016-04-01 13:10:00,55.84,56.0,55.76,55.94,7984.0,55.84,56.0,55.76,55.94,7984.0
2016-04-01 13:20:00,55.98,56.03,55.94,56.01,6163.0,55.98,56.03,55.94,56.01,6163.0
2016-04-01 13:30:00,55.99,56.09,55.92,56.07,13481.0,55.99,56.09,55.92,56.07,13481.0
2016-04-01 13:40:00,56.08,56.08,55.93,56.01,8864.0,56.08,56.08,55.93,56.01,8864.0
2016-04-01 13:50:00,55.99,56.01,55.91,56.0,6705.0,55.99,56.01,55.91,56.0,6705.0
2016-04-01 14:00:00,56.02,56.24,55.98,56.2,11995.0,56.02,56.24,55.98,56.2,11995.0
2016-04-01 14:10:00,56.23,56.36,56.15,56.3,10620.0,56.23,56.36,56.15,56.3,10620.0
2016-04-01 14:20:00,56.26,56.28,56.13,56.16,13313.0,56.26,56.28,56.13,56.16,13313.0
2016-04-01 14:30:00,56.16,56.2,56.09,56.12,10360.0,56.16,56.2,56.09,56.12,10360.0
2016-04-01 14:40:00,56.11,56.2,56.05,56.13,7238.0,56.11,56.2,56.05,56.13,7238.0
2016-04-01 14:50:00,56.1,56.13,56.04,56.04,8366.0,56.1,56.13,56.04,56.04,8366.0
2016-04-01 15:00:00,56.05,56.23,56.05,56.17,12268.0,56.05,56.23,56.05,56.17,12268.0
2016-04-01 15:10:00,56.2,56.27,56.16,56.21,15091.0,56.2,56.27,56.16,56.21,15091.0
2016-04-01 15:20:00,56.21,56.4,56.17,56.36,31616.0,56.21,56.4,56.17,56.36,31616.0
2016-04-01 15:30:00,56.36,56.47,56.33,56.36,50158.0,56.36,56.47,56.33,56.36,50158.0
2016-04-01 15:40:00,56.35,56.61,56.34,56.61,48325.0,56.35,56.61,56.34,56.61,48325.0
2016-04-01 15:50:00,56.6,56.6,56.42,56.47,93600.0,56.6,56.6,56.42,56.47,93600.0
2016-04-04 09:30:00,56.66,57.47,56.34,57.18,21337.0,56.66,57.47,56.34,57.18,21337.0
2016-04-04 09:40:00,57.11,57.38,57.05,57.22,32460.0,57.11,57.38,57.05,57.22,32460.0
2016-04-04 09:50:00,57.23,57.5,56.99,57.47,19259.0,57.23,57.5,56.99,57.47,19259.0
2016-04-04 10:00:00,57.47,57.6,57.08,57.23,27654.0,57.47,57.6,57.08,57.23,27654.0
2016-04-04 10:10:00,57.18,57.42,57.13,57.36,14025.0,57.18,57.42,57.13,57.36,14025.0
2016-04-04 10:20:00,57.4,57.73,57.34,57.43,27101.0,57.4,57.73,57.34,57.43,27101.0
2016-04-04 10:30:00,57.4,57.52,57.31,57.44,21191.0,57.4,57.52,57.31,57.44,21191.0
2016-04-04 10:40:00,57.47,57.66,57.41,57.56,56426.0,57.47,57.66,57.41,57.56,56426.0
2016-04-04 10:50:00,57.53,57.62,57.18,57.25,28689.0,57.53,57.62,57.18,57.25,28689.0
2016-04-04 11:00:00,57.21,57.21,56.9,57.05,17426.0,57.21,57.21,56.9,57.05,17426.0
2016-04-04 11:10:00,57.04,57.15,56.96,57.09,31523.0,57.04,57.15,56.96,57.09,31523.0
2016-04-04 11:20:00,57.15,57.17,57.0,57.08,12940.0,57.15,57.17,57.0,57.08,12940.0
2016-04-04 11:30:00,57.07,57.26,57.03,57.18,15434.0,57.07,57.26,57.03,57.18,15434.0
2016-04-04 11:40:00,57.18,57.35,57.18,57.26,11376.0,57.18,57.35,57.18,57.26,11376.0
2016-04-04 11:50:00,57.3,57.37,57.21,57.27,14520.0,57.3,57.37,57.21,57.27,14520.0
2016-04-04 12:00:00,57.27,57.33,57.22,57.27,11371.0,57.27,57.33,57.22,57.27,11371.0
2016-04-04 12:10:00,57.3,57.3,57.05,57.09,12012.0,57.3,57.3,57.05,57.09,12012.0
2016-04-04 12:20:00,57.12,57.24,57.07,57.2,37797.0,57.12,57.24,57.07,57.2,37797.0
2016-04-04 12:30:00,57.2,57.24,57.12,57.12,27545.0,57.2,57.24,57.12,57.12,27545.0
2016-04-04 12:40:00,57.14,57.21,57.08,57.18,15026.0,57.14,57.21,57.08,57.18,15026.0
2016-04-04 12:50:00,57.18,57.23,57.17,57.2,9840.0,57.18,57.23,57.17,57.2,9840.0
2016-04-04 13:00:00,57.18,57.18,57.0,57.1,10396.0,57.18,57.18,57.0,57.1,10396.0
2016-04-04 13:10:00,57.05,57.13,57.05,57.1,11017.0,57.05,57.13,57.05,57.1,11017.0
2016-04-04 13:20:00,57.12,57.24,57.12,57.2,7685.0,57.12,57.24,57.12,57.2,7685.0
2016-04-04 13:30:00,57.18,57.21,56.94,57.02,17969.0,57.18,57.21,56.94,57.02,17969.0
2016-04-04 13:40:00,57.03,57.11,57.0,57.08,7583.0,57.03,57.11,57.0,57.08,7583.0
2016-04-04 13:50:00,57.07,57.11,56.98,57.05,11618.0,57.07,57.11,56.98,57.05,11618.0
2016-04-04 14:00:00,57.06,57.14,57.02,57.13,18432.0,57.06,57.14,57.02,57.13,18432.0
2016-04-04 14:10:00,57.11,57.24,57.04,57.13,22499.0,57.11,57.24,57.04,57.13,22499.0
2016-04-04 14:20:00,57.12,57.24,57.1,57.13,32769.0,57.12,57.24,57.1,57.13,32769.0
2016-04-04 14:30:00,57.09,57.24,57.09,57.18,28455.0,57.09,57.24,57.09,57.18,28455.0
2016-04-04 14:40:00,57.16,57.19,57.1,57.11,15212.0,57.16,57.19,57.1,57.11,15212.0
2016-04-04 14:50:00,57.11,57.11,57.0,57.06,12484.0,57.11,57.11,57.0,57.06,12484.0
2016-04-04 15:00:00,57.04,57.05,57.0,57.0,23426.0,57.04,57.05,57.0,57.0,23426.0
2016-04-04 15:10:00,57.0,57.08,56.99,57.01,25291.0,57.0,57.08,56.99,57.01,25291.0
2016-04-04 15:20:00,57.0,57.05,56.95,57.04,43507.0,57.0,57.05,56.95,57.04,43507.0
2016-04-04 15:30:00,57.05,57.08,57.0,57.0,29136.0,57.05,57.08,57.0,57.0,29136.0
2016-04-04 15:40:00,57.0,57.08,56.99,57.0,90005.0,57.0,57.08,56.99,57.0,90005.0
2016-04-04 15:50:00,57.0,57.18,57.0,57.14,112553.0,57.0,57.18,57.0,57.14,112553.0
2016-04-05 09:30:00,56.79,57.08,56.4,56.64,12572.0,56.79,57.08,56.4,56.64,12572.0
2016-04-05 09:40:00,56.46,56.7,56.19,56.53,4741.0,56.46,56.7,56.19,56.53,4741.0
2016-04-05 09:50:00,56.45,56.45,56.08,56.13,10220.0,56.45,56.45,56.08,56.13,10220.0
2016-04-05 10:00:00,56.13,56.41,56.01,56.13,18082.0,56.13,56.41,56.01,56.13,18082.0
2016-04-05 10:10:00,56.1,56.38,56.0,56.06,19043.0,56.1,56.38,56.0,56.06,19043.0
2016-04-05 10:20:00,56.06,56.09,55.87,55.93,19905.0,56.06,56.09,55.87,55.93,19905.0
2016-04-05 10:30:00,55.91,56.01,55.85,55.91,23744.0,55.91,56.01,55.85,55.91,23744.0
2016-04-05 10:40:00,55.92,56.04,55.85,55.97,12288.0,55.92,56.04,55.85,55.97,12288.0
2016-04-05 10:50:00,55.95,56.0,55.83,55.87,96551.0,55.95,56.0,55.83,55.87,96551.0
2016-04-05 11:00:00,55.87,55.88,55.75,55.79,28453.0,55.87,55.88,55.75,55.79,28453.0
2016-04-05 11:10:00,55.8,55.83,55.7,55.76,23874.0,55.8,55.83,55.7,55.76,23874.0
2016-04-05 11:20:00,55.78,55.79,55.7,55.73,11243.0,55.78,55.79,55.7,55.73,11243.0
2016-04-05 11:30:00,55.76,55.8,55.68,55.73,23400.0,55.76,55.8,55.68,55.73,23400.0
2016-04-05 11:40:00,55.72,55.91,55.71,55.86,13329.0,55.72,55.91,55.71,55.86,13329.0
2016-04-05 11:50:00,55.79,55.8,55.66,55.7,7600.0,55.79,55.8,55.66,55.7,7600.0
2016-04-05 12:00:00,55.72,55.89,55.68,55.88,10072.0,55.72,55.89,55.68,55.88,10072.0
2016-04-05 12:10:00,55.84,55.9,55.58,55.72,12766.0,55.84,55.9,55.58,55.72,12766.0
2016-04-05 12:20:00,55.67,55.77,55.58,55.66,8802.0,55.67,55.77,55.58,55.66,8802.0
2016-04-05 12:30:00,55.65,55.65,55.54,55.6,63590.0,55.65,55.65,55.54,55.6,63590.0
2016-04-05 12:40:00,55.62,55.64,55.49,55.54,10177.0,55.62,55.64,55.49,55.54,10177.0
2016-04-05 12:50:00,55.49,55.56,55.49,55.55,11000.0,55.49,55.56,55.49,55.55,11000.0
2016-04-05 13:00:00,55.52,55.61,55.49,55.57,12956.0,55.52,55.61,55.49,55.57,12956.0
2016-04-05 13:10:00,55.53,55.7,55.52,55.59,5353.0,55.53,55.7,55.52,55.59,5353.0
2016-04-05 13:20:00,55.61,55.86,55.57,55.86,16580.0,55.61,55.86,55.57,55.86,16580.0
2016-04-05 13:30:00,55.86,55.87,55.63,55.69,6849.0,55.86,55.87,55.63,55.69,6849.0
2016-04-05 13:40:00,55.72,55.74,55.67,55.72,4558.0,55.72,55.74,55.67,55.72,4558.0
2016-04-05 13:50:00,55.75,55.91,55.73,55.77,9328.0,55.75,55.91,55.73,55.77,9328.0
2016-04-05 14:00:00,55.77,55.79,55.57,55.62,8247.0,55.77,55.79,55.57,55.62,8247.0
2016-04-05 14:10:00,55.62,55.67,55.59,55.67,8915.0,55.62,55.67,55.59,55.67,8915.0
2016-04-05 14:20:00,55.68,55.84,55.68,55.79,12753.0,55.68,55.84,55.68,55.79,12753.0
2016-04-05 14:30:00,55.78,55.82,55.74,55.77,12943.0,55.78,55.82,55.74,55.77,12943.0
2016-04-05 14:40:00,55.74,55.87,55.74,55.86,12278.0,55.74,55.87,55.74,55.86,12278.0
2016-04-05 14:50:00,55.88,55.96,55.84,55.95,22026.0,55.88,55.96,55.84,55.95,22026.0
2016-04-05 15:00:00,55.96,56.01,55.75,55.75,19208.0,55.96,56.01,55.75,55.75,19208.0
2016-04-05 15:10:00,55.75,55.81,55.69,55.72,22825.0,55.75,55.81,55.69,55.72,22825.0
2016-04-05 15:20:00,55.73,55.77,55.64,55.65,15743.0,55.73,55.77,55.64,55.65,15743.0
2016-04-05 15:30:00,55.65,55.67,55.52,55.52,34505.0,55.65,55.67,55.52,55.52,34505.0
2016-04-05 15:40:00,55.52,55.56,55.42,55.51,39925.0,55.52,55.56,55.42,55.51,39925.0
2016-04-05 15:50:00,55.51,55.54,55.42,55.48,79265.0,55.51,55.54,55.42,55.48,79265.0
2016-04-06 09:30:00,55.41,55.65,55.18,55.29,9464.0,55.41,55.65,55.18,55.29,9464.0
2016-04-06 09:40:00,55.38,55.52,55.04,55.07,26086.0,55.38,55.52,55.04,55.07,26086.0
2016-04-06 09:50:00,55.06,55.39,55.04,55.39,59926.0,55.06,55.39,55.04,55.39,59926.0
2016-04-06 10:00:00,55.34,55.48,55.3,55.38,26588.0,55.34,55.48,55.3,55.38,26588.0
2016-04-06 10:10:00,55.37,55.44,55.04,55.08,14060.0,55.37,55.44,55.04,55.08,14060.0
2016-04-06 10:20:00,55.09,55.3,55.04,55.26,10950.0,55.09,55.3,55.04,55.26,10950.0
2016-04-06 10:30:00,55.26,55.38,55.11,55.25,29900.0,55.26,55.38,55.11,55.25,29900.0
2016-04-06 10:40:00,55.25,55.53,55.25,55.48,4495.0,55.25,55.53,55.25,55.48,4495.0
2016-04-06 10:50:00,55.5,55.52,55.34,55.5,12823.0,55.5,55.52,55.34,55.5,12823.0
2016-04-06 11:00:00,55.49,55.53,55.38,55.4,3173.0,55.49,55.53,55.38,55.4,3173.0
2016-04-06 11:10:00,55.33,55.4,55.25,55.29,4485.0,55.33,55.4,55.25,55.29,4485.0
2016-04-06 11:20:00,55.27,55.33,55.18,55.21,11825.0,55.27,55.33,55.18,55.21,11825.0
2016-04-06 11:30:00,55.2,55.22,55.1,55.13,7997.0,55.2,55.22,55.1,55.13,7997.0
2016-04-06 11:40:00,55.15,55.2,55.07,55.07,10974.0,55.15,55.2,55.07,55.07,10974.0
2016-04-06 11:50:00,55.08,55.19,55.04,55.12,10900.0,55.08,55.19,55.04,55.12,10900.0
2016-04-06 12:00:00,55.12,55.22,55.1,55.16,8695.0,55.12,55.22,55.1,55.16,8695.0
2016-04-06 12:10:00,55.16,55.23,55.11,55.2,10300.0,55.16,55.23,55.11,55.2,10300.0
2016-04-06 12:20:00,55.21,55.31,55.19,55.27,25010.0,55.21,55.31,55.19,55.27,25010.0
2016-04-06 12:30:00,55.27,55.37,55.23,55.37,20340.0,55.27,55.37,55.23,55.37,20340.0
2016-04-06 12:40:00,55.38,55.58,55.37,55.54,7100.0,55.38,55.58,55.37,55.54,7100.0
2016-04-06 12:50:00,55.54,55.55,55.4,55.5,26808.0,55.54,55.55,55.4,55.5,26808.0
2016-04-06 13:00:00,55.52,55.58,55.39,55.58,22134.0,55.52,55.58,55.39,55.58,22134.0
2016-04-06 13:10:00,55.62,55.78,55.56,55.69,20970.0,55.62,55.78,55.56,55.69,20970.0
2016-04-06 13:20:00,55.69,55.76,55.58,55.59,6763.0,55.69,55.76,55.58,55.59,6763.0
2016-04-06 13:30:00,55.59,55.62,55.54,55.57,5668.0,55.59,55.62,55.54,55.57,5668.0
2016-04-06 13:40:00,55.6,55.73,55.59,55.71,5779.0,55.6,55.73,55.59,55.71,5779.0
2016-04-06 13:50:00,55.74,55.77,55.54,55.55,4300.0,55.74,55.77,55.54,55.55,4300.0
2016-04-06 14:00:00,55.52,55.59,55.45,55.54,10223.0,55.52,55.59,55.45,55.54,10223.0
2016-04-06 14:10:00,55.54,55.64,55.51,55.55,9410.0,55.54,55.64,55.51,55.55,9410.0
2016-04-06 14:20:00,55.57,55.7,55.51,55.66,6560.0,55.57,55.7,55.51,55.66,6560.0
2016-04-06 14:30:00,55.65,55.66,55.45,55.45,11976.0,55.65,55.66,55.45,55.45,11976.0
2016-04-06 14:40:00,55.47,55.62,55.47,55.62,9520.0,55.47,55.62,55.47,55.62,9520.0
2016-04-06 14:50:00,55.6,55.7,55.54,55.7,13492.0,55.6,55.7,55.54,55.7,13492.0
2016-04-06 15:00:00,55.7,55.87,55.64,55.86,23223.0,55.7,55.87,55.64,55.86,23223.0
2016-04-06 15:10:00,55.9,55.91,55.56,55.75,32214.0,55.9,55.91,55.56,55.75,32214.0
2016-04-06 15:20:00,55.76,55.85,55.72,55.81,19070.0,55.76,55.85,55.72,55.81,19070.0
2016-04-06 15:30:00,55.8,55.81,55.71,55.73,25238.0,55.8,55.81,55.71,55.73,25238.0
2016-04-06 15:40:00,55.74,55.76,55.64,55.69,29993.0,55.74,55.76,55.64,55.69,29993.0
2016-04-06 15:50:00,55.68,55.81,55.64,55.75,71593.0,55.68,55.81,55.64,55.75,71593.0
2016-04-07 09:30:00,55.79,56.45,55.54,55.68,8073.0,55.79,56.45,55.54,55.68,8073.0
2016-04-07 09:40:00,55.64,55.86,55.51,55.66,4398.0,55.64,55.86,55.51,55.66,4398.0
2016-04-07 09:50:00,55.67,55.78,55.52,55.65,4596.0,55.67,55.78,55.52,55.65,4596.0
2016-04-07 10:00:00,55.65,55.96,55.62,55.87,28348.0,55.65,55.96,55.62,55.87,28348.0
2016-04-07 10:10:00,55.83,55.89,55.6,55.65,61526.0,55.83,55.89,55.6,55.65,61526.0
2016-04-07 10:20:00,55.64,55.7,55.58,55.63,23052.0,55.64,55.7,55.58,55.63,23052.0
2016-04-07 10:30:00,55.65,55.89,55.59,55.87,19358.0,55.65,55.89,55.59,55.87,19358.0
2016-04-07 10:40:00,55.81,55.86,55.68,55.76,5600.0,55.81,55.86,55.68,55.76,5600.0
2016-04-07 10:50:00,55.75,55.77,55.62,55.72,3571.0,55.75,55.77,55.62,55.72,3571.0
2016-04-07 11:00:00,55.7,55.72,55.52,55.53,38603.0,55.7,55.72,55.52,55.53,38603.0
2016-04-07 11:10:00,55.58,55.58,55.31,55.5,8610.0,55.58,55.58,55.31,55.5,8610.0
2016-04-07 11:20:00,55.42,55.57,55.37,55.42,7665.0,55.42,55.57,55.37,55.42,7665.0
2016-04-07 11:30:00,55.44,55.55,55.43,55.5,4450.0,55.44,55.55,55.43,55.5,4450.0
2016-04-07 11:40:00,55.45,55.54,55.38,55.54,8100.0,55.45,55.54,55.38,55.54,8100.0
2016-04-07 11:50:00,55.55,55.62,55.44,55.51,24654.0,55.55,55.62,55.44,55.51,24654.0
2016-04-07 12:00:00,55.5,55.61,55.47,55.56,4005.0,55.5,55.61,55.47,55.56,4005.0
2016-04-07 12:10:00,55.53,55.58,55.48,55.51,13018.0,55.53,55.58,55.48,55.51,13018.0
2016-04-07 12:20:00,55.5,55.58,55.44,55.5,18700.0,55.5,55.58,55.44,55.5,18700.0
2016-04-07 12:30:00,55.53,55.55,55.46,55.55,16451.0,55.53,55.55,55.46,55.55,16451.0
2016-04-07 12:40:00,55.58,55.6,55.44,55.5,11817.0,55.58,55.6,55.44,55.5,11817.0
2016-04-07 12:50:00,55.47,55.55,55.47,55.49,8615.0,55.47,55.55,55.47,55.49,8615.0
2016-04-07 13:00:00,55.5,55.58,55.46,55.55,9917.0,55.5,55.58,55.46,55.55,9917.0
2016-04-07 13:10:00,55.5,55.76,55.46,55.76,19471.0,55.5,55.76,55.46,55.76,19471.0
2016-04-07 13:20:00,55.81,55.81,55.65,55.69,5643.0,55.81,55.81,55.65,55.69,5643.0
2016-04-07 13:30:00,55.7,55.79,55.5,55.57,6478.0,55.7,55.79,55.5,55.57,6478.0
2016-04-07 13:40:00,55.57,55.65,55.54,55.64,27968.0,55.57,55.65,55.54,55.64,27968.0
2016-04-07 13:50:00,55.63,55.66,55.43,55.48,21562.0,55.63,55.66,55.43,55.48,21562.0
2016-04-07 14:00:00,55.45,55.52,55.41,55.49,37624.0,55.45,55.52,55.41,55.49,37624.0
2016-04-07 14:10:00,55.49,55.54,55.42,55.5,32891.0,55.49,55.54,55.42,55.5,32891.0
2016-04-07 14:20:00,55.5,55.59,55.47,55.58,17970.0,55.5,55.59,55.47,55.58,17970.0
2016-04-07 14:30:00,55.58,55.75,55.5,55.7,17134.0,55.58,55.75,55.5,55.7,17134.0
2016-04-07 14:40:00,55.69,55.7,55.42,55.48,19408.0,55.69,55.7,55.42,55.48,19408.0
2016-04-07 14:50:00,55.44,55.56,55.37,55.49,22114.0,55.44,55.56,55.37,55.49,22114.0
2016-04-07 15:00:00,55.49,55.71,55.43,55.55,40845.0,55.49,55.71,55.43,55.55,40845.0
2016-04-07 15:10:00,55.53,55.67,55.5,55.6,17464.0,55.53,55.67,55.5,55.6,17464.0
2016-04-07 15:20:00,55.58,55.64,55.49,55.49,24120.0,55.58,55.64,55.49,55.49,24120.0
2016-04-07 15:30:00,55.51,55.57,55.42,55.47,20049.0,55.51,55.57,55.42,55.47,20049.0
2016-04-07 15:40:00,55.45,55.57,55.44,55.56,47405.0,55.45,55.57,55.44,55.56,47405.0
2016-04-07 15:50:00,55.56,55.58,55.44,55.55,78134.0,55.56,55.58,55.44,55.55,78134.0
2016-04-08 09:30:00,55.52,56.03,54.89,55.13,12974.0,55.52,56.03,54.89,55.13,12974.0
2016-04-08 09:40:00,54.88,55.15,54.49,54.83,57842.0,54.88,55.15,54.49,54.83,57842.0
2016-04-08 09:50:00,54.7,54.81,54.4,54.8,25532.0,54.7,54.81,54.4,54.8,25532.0
2016-04-08 10:00:00,54.91,55.04,54.75,55.03,36631.0,54.91,55.04,54.75,55.03,36631.0
2016-04-08 10:10:00,55.02,55.11,54.87,55.01,26109.0,55.02,55.11,54.87,55.01,26109.0
2016-04-08 10:20:00,54.98,55.07,54.82,55.0,18758.0,54.98,55.07,54.82,55.0,18758.0
2016-04-08 10:30:00,54.98,55.06,54.91,54.91,29247.0,54.98,55.06,54.91,54.91,29247.0
2016-04-08 10:40:00,54.91,55.12,54.85,55.06,6500.0,54.91,55.12,54.85,55.06,6500.0
2016-04-08 10:50:00,55.1,55.1,54.75,54.8,12494.0,55.1,55.1,54.75,54.8,12494.0
2016-04-08 11:00:00,54.78,55.01,54.75,54.85,23238.0,54.78,55.01,54.75,54.85,23238.0
2016-04-08 11:10:00,54.84,54.87,54.75,54.83,21582.0,54.84,54.87,54.75,54.83,21582.0
2016-04-08 11:20:00,54.83,54.9,54.75,54.81,16395.0,54.83,54.9,54.75,54.81,16395.0
2016-04-08 11:30:00,54.84,54.84,54.63,54.74,16095.0,54.84,54.84,54.63,54.74,16095.0
2016-04-08 11:40:00,54.74,54.75,54.55,54.58,15589.0,54.74,54.75,54.55,54.58,15589.0
2016-04-08 11:50:00,54.57,54.68,54.56,54.63,13733.0,54.57,54.68,54.56,54.63,13733.0
2016-04-08 12:00:00,54.6,54.79,54.6,54.68,9901.0,54.6,54.79,54.6,54.68,9901.0
2016-04-08 12:10:00,54.65,54.68,54.46,54.51,10549.0,54.65,54.68,54.46,54.51,10549.0
2016-04-08 12:20:00,54.51,54.51,54.32,54.32,8054.0,54.51,54.51,54.32,54.32,8054.0
2016-04-08 12:30:00,54.32,54.51,54.32,54.48,5759.0,54.32,54.51,54.32,54.48,5759.0
2016-04-08 12:40:00,54.46,54.46,54.36,54.41,5819.0,54.46,54.46,54.36,54.41,5819.0
2016-04-08 12:50:00,54.39,54.43,54.38,54.43,3210.0,54.39,54.43,54.38,54.43,3210.0
2016-04-08 13:00:00,54.42,54.44,54.31,54.34,10332.0,54.42,54.44,54.31,54.34,10332.0
2016-04-08 13:10:00,54.35,54.42,54.33,54.35,8300.0,54.35,54.42,54.33,54.35,8300.0
2016-04-08 13:20:00,54.33,54.44,54.32,54.44,7833.0,54.33,54.44,54.32,54.44,7833.0
2016-04-08 13:30:00,54.43,54.55,54.4,54.52,13274.0,54.43,54.55,54.4,54.52,13274.0
2016-04-08 13:40:00,54.49,54.51,54.46,54.51,3754.0,54.49,54.51,54.46,54.51,3754.0
2016-04-08 13:50:00,54.51,54.61,54.5,54.5,11117.0,54.51,54.61,54.5,54.5,11117.0
2016-04-08 14:00:00,54.51,54.63,54.45,54.63,13275.0,54.51,54.63,54.45,54.63,13275.0
2016-04-08 14:10:00,54.63,54.71,54.6,54.6,7273.0,54.63,54.71,54.6,54.6,7273.0
2016-04-08 14:20:00,54.6,54.64,54.48,54.62,12157.0,54.6,54.64,54.48,54.62,12157.0
2016-04-08 14:30:00,54.62,54.66,54.51,54.51,9006.0,54.62,54.66,54.51,54.51,9006.0
2016-04-08 14:40:00,54.5,54.62,54.49,54.6,8882.0,54.5,54.62,54.49,54.6,8882.0
2016-04-08 14:50:00,54.59,54.59,54.49,54.57,12715.0,54.59,54.59,54.49,54.57,12715.0
2016-04-08 15:00:00,54.54,54.59,54.45,54.45,16056.0,54.54,54.59,54.45,54.45,16056.0
2016-04-08 15:10:00,54.44,54.51,54.4,54.4,14783.0,54.44,54.51,54.4,54.4,14783.0
2016-04-08 15:20:00,54.41,54.46,54.38,54.4,25952.0,54.41,54.46,54.38,54.4,25952.0
2016-04-08 15:30:00,54.4,54.42,54.3,54.41,16691.0,54.4,54.42,54.3,54.41,16691.0
2016-04-08 15:40:00,54.39,54.55,54.35,54.52,30754.0,54.39,54.55,54.35,54.52,30754.0
2016-04-08 15:50:00,54.54,54.59,54.45,54.56,80904.0,54.54,54.59,54.45,54.56,80904.0
2016-04-11 09:30:00,54.95,55.07,54.57,54.6,45855.0,54.95,55.07,54.57,54.6,45855.0
2016-04-11 09:40:00,54.76,55.03,54.67,54.85,80226.0,54.76,55.03,54.67,54.85,80226.0
2016-04-11 09:50:00,54.79,55.18,54.78,55.06,38071.0,54.79,55.18,54.78,55.06,38071.0
2016-04-11 10:00:00,55.19,55.57,55.07,55.52,11956.0,55.19,55.57,55.07,55.52,11956.0
2016-04-11 10:10:00,55.47,55.53,55.08,55.09,11151.0,55.47,55.53,55.08,55.09,11151.0
2016-04-11 10:20:00,55.08,55.16,54.98,55.0,51304.0,55.08,55.16,54.98,55.0,51304.0
2016-04-11 10:30:00,55.03,55.09,54.99,55.0,17392.0,55.03,55.09,54.99,55.0,17392.0
2016-04-11 10:40:00,55.0,55.04,54.93,55.01,25479.0,55.0,55.04,54.93,55.01,25479.0
2016-04-11 10:50:00,55.01,55.06,54.84,54.84,7229.0,55.01,55.06,54.84,54.84,7229.0
2016-04-11 11:00:00,54.84,54.84,54.69,54.7,23299.0,54.84,54.84,54.69,54.7,23299.0
2016-04-11 11:10:00,54.7,54.82,54.69,54.76,19752.0,54.7,54.82,54.69,54.76,19752.0
2016-04-11 11:20:00,54.77,55.1,54.77,55.07,8225.0,54.77,55.1,54.77,55.07,8225.0
2016-04-11 11:30:00,55.1,55.1,54.78,54.79,21111.0,55.1,55.1,54.78,54.79,21111.0
2016-04-11 11:40:00,54.8,54.82,54.63,54.63,6098.0,54.8,54.82,54.63,54.63,6098.0
2016-04-11 11:50:00,54.61,54.81,54.56,54.81,12642.0,54.61,54.81,54.56,54.81,12642.0
2016-04-11 12:00:00,54.82,54.82,54.62,54.76,6326.0,54.82,54.82,54.62,54.76,6326.0
2016-04-11 12:10:00,54.73,54.91,54.73,54.89,3100.0,54.73,54.91,54.73,54.89,3100.0
2016-04-11 12:20:00,54.87,54.89,54.84,54.86,2721.0,54.87,54.89,54.84,54.86,2721.0
2016-04-11 12:30:00,54.83,54.94,54.82,54.94,8502.0,54.83,54.94,54.82,54.94,8502.0
2016-04-11 12:40:00,54.93,54.93,54.85,54.92,6738.0,54.93,54.93,54.85,54.92,6738.0
2016-04-11 12:50:00,54.93,55.04,54.88,54.99,7392.0,54.93,55.04,54.88,54.99,7392.0
2016-04-11 13:00:00,55.02,55.17,55.0,55.17,4852.0,55.02,55.17,55.0,55.17,4852.0
2016-04-11 13:10:00,55.18,55.36,55.18,55.21,6400.0,55.18,55.36,55.18,55.21,6400.0
2016-04-11 13:20:00,55.17,55.25,55.07,55.12,19942.0,55.17,55.25,55.07,55.12,19942.0
2016-04-11 13:30:00,55.11,55.22,55.09,55.1,10814.0,55.11,55.22,55.09,55.1,10814.0
2016-04-11 13:40:00,55.12,55.18,55.11,55.13,10869.0,55.12,55.18,55.11,55.13,10869.0
2016-04-11 13:50:00,55.15,55.19,55.12,55.13,9921.0,55.15,55.19,55.12,55.13,9921.0
2016-04-11 14:00:00,55.19,55.31,55.12,55.13,8672.0,55.19,55.31,55.12,55.13,8672.0
2016-04-11 14:10:00,55.12,55.33,55.12,55.33,14717.0,55.12,55.33,55.12,55.33,14717.0
2016-04-11 14:20:00,55.31,55.49,55.31,55.46,63287.0,55.31,55.49,55.31,55.46,63287.0
2016-04-11 14:30:00,55.44,55.55,55.41,55.55,43593.0,55.44,55.55,55.41,55.55,43593.0
2016-04-11 14:40:00,55.51,55.56,55.42,55.53,21391.0,55.51,55.56,55.42,55.53,21391.0
2016-04-11 14:50:00,55.53,55.58,55.46,55.56,23364.0,55.53,55.58,55.46,55.56,23364.0
2016-04-11 15:00:00,55.54,55.7,55.54,55.66,65966.0,55.54,55.7,55.54,55.66,65966.0
2016-04-11 15:10:00,55.67,55.7,55.6,55.66,38309.0,55.67,55.7,55.6,55.66,38309.0
2016-04-11 15:20:00,55.66,55.67,55.25,55.26,27925.0,55.66,55.67,55.25,55.26,27925.0
2016-04-11 15:30:00,55.27,55.28,55.21,55.23,20191.0,55.27,55.28,55.21,55.23,20191.0
2016-04-11 15:40:00,55.23,55.25,55.15,55.17,26556.0,55.23,55.25,55.15,55.17,26556.0
2016-04-11 15:50:00,55.17,55.19,55.03,55.06,70305.0,55.17,55.19,55.03,55.06,70305.0
2016-04-12 09:30:00,54.86,54.95,54.4,54.61,15328.0,54.86,54.95,54.4,54.61,15328.0
2016-04-12 09:40:00,54.72,54.73,53.94,54.62,11480.0,54.72,54.73,53.94,54.62,11480.0
2016-04-12 09:50:00,54.64,54.68,54.37,54.63,8995.0,54.64,54.68,54.37,54.63,8995.0
2016-04-12 10:00:00,54.59,54.61,54.27,54.28,11864.0,54.59,54.61,54.27,54.28,11864.0
2016-04-12 10:10:00,54.37,54.37,54.04,54.23,18692.0,54.37,54.37,54.04,54.23,18692.0
2016-04-12 10:20:00,54.23,54.33,54.11,54.27,3810.0,54.23,54.33,54.11,54.27,3810.0
2016-04-12 10:30:00,54.27,54.53,53.94,54.05,12081.0,54.27,54.53,53.94,54.05,12081.0
2016-04-12 10:40:00,54.05,54.23,54.0,54.23,21069.0,54.05,54.23,54.0,54.23,21069.0
2016-04-12 10:50:00,54.23,54.78,54.23,54.74,19699.0,54.23,54.78,54.23,54.74,19699.0
2016-04-12 11:00:00,54.72,54.75,54.5,54.67,19401.0,54.72,54.75,54.5,54.67,19401.0
2016-04-12 11:10:00,54.63,54.74,54.54,54.73,14800.0,54.63,54.74,54.54,54.73,14800.0
2016-04-12 11:20:00,54.75,54.84,54.71,54.76,10602.0,54.75,54.84,54.71,54.76,10602.0
2016-04-12 11:30:00,54.77,54.93,54.64,54.81,11100.0,54.77,54.93,54.64,54.81,11100.0
2016-04-12 11:40:00,54.84,54.86,54.76,54.81,7454.0,54.84,54.86,54.76,54.81,7454.0
2016-04-12 11:50:00,54.79,54.89,54.69,54.69,15460.0,54.79,54.89,54.69,54.69,15460.0
2016-04-12 12:00:00,54.74,54.77,54.54,54.54,13672.0,54.74,54.77,54.54,54.54,13672.0
2016-04-12 12:10:00,54.53,54.83,54.53,54.82,12336.0,54.53,54.83,54.53,54.82,12336.0
2016-04-12 12:20:00,54.79,54.79,54.61,54.71,5502.0,54.79,54.79,54.61,54.71,5502.0
2016-04-12 12:30:00,54.67,54.83,54.6,54.83,9390.0,54.67,54.83,54.6,54.83,9390.0
2016-04-12 12:40:00,54.83,54.98,54.83,54.86,21509.0,54.83,54.98,54.83,54.86,21509.0
2016-04-12 12:50:00,54.85,54.9,54.84,54.88,10671.0,54.85,54.9,54.84,54.88,10671.0
2016-04-12 13:00:00,54.88,54.9,54.73,54.78,12600.0,54.88,54.9,54.73,54.78,12600.0
2016-04-12 13:10:00,54.79,54.81,54.65,54.68,7675.0,54.79,54.81,54.65,54.68,7675.0
2016-04-12 13:20:00,54.7,54.75,54.62,54.67,18955.0,54.7,54.75,54.62,54.67,18955.0
2016-04-12 13:30:00,54.68,54.82,54.64,54.75,28609.0,54.68,54.82,54.64,54.75,28609.0
2016-04-12 13:40:00,54.75,54.75,54.63,54.68,7600.0,54.75,54.75,54.63,54.68,7600.0
2016-04-12 13:50:00,54.63,54.83,54.57,54.83,23893.0,54.63,54.83,54.57,54.83,23893.0
2016-04-12 14:00:00,54.81,54.92,54.74,54.83,14199.0,54.81,54.92,54.74,54.83,14199.0
2016-04-12 14:10:00,54.79,54.83,54.71,54.81,13874.0,54.79,54.83,54.71,54.81,13874.0
2016-04-12 14:20:00,54.81,54.9,54.7,54.74,13218.0,54.81,54.9,54.7,54.74,13218.0
2016-04-12 14:30:00,54.74,54.94,54.69,54.87,12100.0,54.74,54.94,54.69,54.87,12100.0
2016-04-12 14:40:00,54.86,54.9,54.78,54.85,8607.0,54.86,54.9,54.78,54.85,8607.0
2016-04-12 14:50:00,54.86,55.04,54.84,55.0,17390.0,54.86,55.04,54.84,55.0,17390.0
2016-04-12 15:00:00,55.0,55.21,54.99,55.2,21613.0,55.0,55.21,54.99,55.2,21613.0
2016-04-12 15:10:00,55.19,55.23,55.08,55.16,16032.0,55.19,55.23,55.08,55.16,16032.0
2016-04-12 15:20:00,55.13,55.22,55.1,55.18,18150.0,55.13,55.22,55.1,55.18,18150.0
2016-04-12 15:30:00,55.15,55.26,55.13,55.17,21639.0,55.15,55.26,55.13,55.17,21639.0
2016-04-12 15:40:00,55.14,55.27,55.13,55.16,34748.0,55.14,55.27,55.13,55.16,34748.0
2016-04-12 15:50:00,55.16,55.19,55.09,55.14,53788.0,55.16,55.19,55.09,55.14,53788.0
2016-04-13 09:30:00,55.28,55.71,55.02,55.49,8012.0,55.28,55.71,55.02,55.49,8012.0
2016-04-13 09:40:00,55.51,55.67,55.32,55.32,3997.0,55.51,55.67,55.32,55.32,3997.0
2016-04-13 09:50:00,55.42,55.55,55.36,55.4,4506.0,55.42,55.55,55.36,55.4,4506.0
2016-04-13 10:00:00,55.41,55.91,55.41,55.81,25520.0,55.41,55.91,55.41,55.81,25520.0
2016-04-13 10:10:00,55.74,56.04,55.74,55.91,9757.0,55.74,56.04,55.74,55.91,9757.0
2016-04-13 10:20:00,55.86,55.98,55.85,55.85,4860.0,55.86,55.98,55.85,55.85,4860.0
2016-04-13 10:30:00,55.86,56.01,55.62,55.62,10228.0,55.86,56.01,55.62,55.62,10228.0
2016-04-13 10:40:00,55.59,55.7,55.46,55.52,11300.0,55.59,55.7,55.46,55.52,11300.0
2016-04-13 10:50:00,55.55,55.57,55.43,55.52,28052.0,55.55,55.57,55.43,55.52,28052.0
2016-04-13 11:00:00,55.57,55.77,55.54,55.63,11822.0,55.57,55.77,55.54,55.63,11822.0
2016-04-13 11:10:00,55.65,55.81,55.62,55.76,20838.0,55.65,55.81,55.62,55.76,20838.0
2016-04-13 11:20:00,55.78,56.0,55.76,55.93,41229.0,55.78,56.0,55.76,55.93,41229.0
2016-04-13 11:30:00,55.93,55.97,55.77,55.85,19179.0,55.93,55.97,55.77,55.85,19179.0
2016-04-13 11:40:00,55.87,55.95,55.81,55.83,14490.0,55.87,55.95,55.81,55.83,14490.0
2016-04-13 11:50:00,55.84,55.96,55.78,55.93,5402.0,55.84,55.96,55.78,55.93,5402.0
2016-04-13 12:00:00,55.93,55.95,55.75,55.88,9618.0,55.93,55.95,55.75,55.88,9618.0
2016-04-13 12:10:00,55.88,55.88,55.7,55.77,12700.0,55.88,55.88,55.7,55.77,12700.0
2016-04-13 12:20:00,55.79,55.88,55.77,55.86,4900.0,55.79,55.88,55.77,55.86,4900.0
2016-04-13 12:30:00,55.85,55.93,55.83,55.83,6205.0,55.85,55.93,55.83,55.83,6205.0
2016-04-13 12:40:00,55.81,55.95,55.8,55.91,8991.0,55.81,55.95,55.8,55.91,8991.0
2016-04-13 12:50:00,55.92,55.94,55.82,55.9,4627.0,55.92,55.94,55.82,55.9,4627.0
2016-04-13 13:00:00,55.92,56.0,55.91,55.93,18673.0,55.92,56.0,55.91,55.93,18673.0
2016-04-13 13:10:00,55.93,55.94,55.71,55.72,14432.0,55.93,55.94,55.71,55.72,14432.0
2016-04-13 13:20:00,55.7,55.78,55.66,55.74,8791.0,55.7,55.78,55.66,55.74,8791.0
2016-04-13 13:30:00,55.75,55.8,55.68,55.75,12726.0,55.75,55.8,55.68,55.75,12726.0
2016-04-13 13:40:00,55.75,55.75,55.61,55.64,7889.0,55.75,55.75,55.61,55.64,7889.0
2016-04-13 13:50:00,55.65,55.69,55.56,55.61,10700.0,55.65,55.69,55.56,55.61,10700.0
2016-04-13 14:00:00,55.61,55.77,55.6,55.7,16722.0,55.61,55.77,55.6,55.7,16722.0
2016-04-13 14:10:00,55.68,55.87,55.66,55.83,17468.0,55.68,55.87,55.66,55.83,17468.0
2016-04-13 14:20:00,55.87,55.92,55.82,55.89,23567.0,55.87,55.92,55.82,55.89,23567.0
2016-04-13 14:30:00,55.9,56.11,55.89,56.08,50733.0,55.9,56.11,55.89,56.08,50733.0
2016-04-13 14:40:00,56.07,56.19,56.0,56.01,80301.0,56.07,56.19,56.0,56.01,80301.0
2016-04-13 14:50:00,56.01,56.3,56.0,56.28,73719.0,56.01,56.3,56.0,56.28,73719.0
2016-04-13 15:00:00,56.29,56.36,56.25,56.3,19368.0,56.29,56.36,56.25,56.3,19368.0
2016-04-13 15:10:00,56.32,56.4,56.3,56.38,36792.0,56.32,56.4,56.3,56.38,36792.0
2016-04-13 15:20:00,56.37,56.65,56.23,56.6,80337.0,56.37,56.65,56.23,56.6,80337.0
2016-04-13 15:30:00,56.6,56.72,56.6,56.63,28068.0,56.6,56.72,56.6,56.63,28068.0
2016-04-13 15:40:00,56.68,56.68,56.58,56.59,39991.0,56.68,56.68,56.58,56.59,39991.0
2016-04-13 15:50:00,56.6,56.62,56.47,56.5,106927.0,56.6,56.62,56.47,56.5,106927.0
2016-04-14 09:30:00,56.42,56.98,56.05,56.79,63722.0,56.42,56.98,56.05,56.79,63722.0
2016-04-14 09:40:00,56.85,56.87,56.57,56.76,50842.0,56.85,56.87,56.57,56.76,50842.0
2016-04-14 09:50:00,56.72,56.76,56.46,56.61,42817.0,56.72,56.76,56.46,56.61,42817.0
2016-04-14 10:00:00,56.69,57.0,56.55,56.99,26796.0,56.69,57.0,56.55,56.99,26796.0
2016-04-14 10:10:00,57.0,57.29,56.95,57.24,18234.0,57.0,57.29,56.95,57.24,18234.0
2016-04-14 10:20:00,57.27,57.51,57.27,57.49,15652.0,57.27,57.51,57.27,57.49,15652.0
2016-04-14 10:30:00,57.5,57.59,57.21,57.59,24011.0,57.5,57.59,57.21,57.59,24011.0
2016-04-14 10:40:00,57.57,58.09,57.56,57.85,72501.0,57.57,58.09,57.56,57.85,72501.0
2016-04-14 10:50:00,57.82,58.07,57.71,57.71,93611.0,57.82,58.07,57.71,57.71,93611.0
2016-04-14 11:00:00,57.69,57.97,57.5,57.95,61209.0,57.69,57.97,57.5,57.95,61209.0
2016-04-14 11:10:00,57.97,58.0,57.71,57.87,59112.0,57.97,58.0,57.71,57.87,59112.0
2016-04-14 11:20:00,57.89,58.09,57.85,58.04,34673.0,57.89,58.09,57.85,58.04,34673.0
2016-04-14 11:30:00,58.02,58.34,57.94,58.13,140260.0,58.02,58.34,57.94,58.13,140260.0
2016-04-14 11:40:00,58.17,58.3,57.98,58.04,28166.0,58.17,58.3,57.98,58.04,28166.0
2016-04-14 11:50:00,58.07,58.19,57.96,58.07,91709.0,58.07,58.19,57.96,58.07,91709.0
2016-04-14 12:00:00,58.15,58.15,57.91,57.99,213153.0,58.15,58.15,57.91,57.99,213153.0
2016-04-14 12:10:00,57.97,58.0,57.8,57.88,17069.0,57.97,58.0,57.8,57.88,17069.0
2016-04-14 12:20:00,57.85,57.94,57.76,57.87,10985.0,57.85,57.94,57.76,57.87,10985.0
2016-04-14 12:30:00,57.88,57.96,57.78,57.94,8089.0,57.88,57.96,57.78,57.94,8089.0
2016-04-14 12:40:00,58.0,58.0,57.83,57.84,13318.0,58.0,58.0,57.83,57.84,13318.0
2016-04-14 12:50:00,57.83,58.01,57.79,58.01,33193.0,57.83,58.01,57.79,58.01,33193.0
2016-04-14 13:00:00,57.98,58.07,57.89,58.0,61139.0,57.98,58.07,57.89,58.0,61139.0
2016-04-14 13:10:00,57.98,58.03,57.86,57.96,23048.0,57.98,58.03,57.86,57.96,23048.0
2016-04-14 13:20:00,57.95,58.07,57.95,57.96,37658.0,57.95,58.07,57.95,57.96,37658.0
2016-04-14 13:30:00,57.96,57.96,57.82,57.84,24404.0,57.96,57.96,57.82,57.84,24404.0
2016-04-14 13:40:00,57.84,57.98,57.64,57.67,13809.0,57.84,57.98,57.64,57.67,13809.0
2016-04-14 13:50:00,57.71,57.73,57.44,57.44,93344.0,57.71,57.73,57.44,57.44,93344.0
2016-04-14 14:00:00,57.44,57.51,57.27,57.42,15300.0,57.44,57.51,57.27,57.42,15300.0
2016-04-14 14:10:00,57.39,57.55,57.27,57.43,33651.0,57.39,57.55,57.27,57.43,33651.0
2016-04-14 14:20:00,57.41,57.42,57.33,57.4,23692.0,57.41,57.42,57.33,57.4,23692.0
2016-04-14 14:30:00,57.4,57.4,57.26,57.35,24560.0,57.4,57.4,57.26,57.35,24560.0
2016-04-14 14:40:00,57.37,57.39,57.3,57.32,6800.0,57.37,57.39,57.3,57.32,6800.0
2016-04-14 14:50:00,57.32,57.43,57.31,57.42,7492.0,57.32,57.43,57.31,57.42,7492.0
2016-04-14 15:00:00,57.4,57.47,57.39,57.45,10604.0,57.4,57.47,57.39,57.45,10604.0
2016-04-14 15:10:00,57.45,57.46,57.23,57.26,20127.0,57.45,57.46,57.23,57.26,20127.0
2016-04-14 15:20:00,57.27,57.27,57.13,57.16,21319.0,57.27,57.27,57.13,57.16,21319.0
2016-04-14 15:30:00,57.15,57.31,57.13,57.27,34373.0,57.15,57.31,57.13,57.27,34373.0
2016-04-14 15:40:00,57.27,57.39,57.23,57.27,61060.0,57.27,57.39,57.23,57.27,61060.0
2016-04-14 15:50:00,57.28,57.38,57.28,57.35,85762.0,57.28,57.38,57.28,57.35,85762.0
2016-04-15 09:30:00,57.26,57.57,56.9,57.42,16373.0,57.26,57.57,56.9,57.42,16373.0
2016-04-15 09:40:00,57.5,57.5,57.15,57.37,5107.0,57.5,57.5,57.15,57.37,5107.0
2016-04-15 09:50:00,57.38,57.56,57.32,57.37,7733.0,57.38,57.56,57.32,57.37,7733.0
2016-04-15 10:00:00,57.33,57.49,57.21,57.43,10230.0,57.33,57.49,57.21,57.43,10230.0
2016-04-15 10:10:00,57.36,57.78,57.18,57.77,17668.0,57.36,57.78,57.18,57.77,17668.0
2016-04-15 10:20:00,57.76,58.0,57.64,57.79,23407.0,57.76,58.0,57.64,57.79,23407.0
2016-04-15 10:30:00,57.78,58.0,57.75,57.94,13409.0,57.78,58.0,57.75,57.94,13409.0
2016-04-15 10:40:00,57.91,58.09,57.9,57.96,34238.0,57.91,58.09,57.9,57.96,34238.0
2016-04-15 10:50:00,57.93,58.01,57.79,57.81,7434.0,57.93,58.01,57.79,57.81,7434.0
2016-04-15 11:00:00,57.83,58.06,57.83,58.03,12512.0,57.83,58.06,57.83,58.03,12512.0
2016-04-15 11:10:00,58.0,58.21,57.98,57.98,26803.0,58.0,58.21,57.98,57.98,26803.0
2016-04-15 11:20:00,58.02,58.24,57.96,58.17,90973.0,58.02,58.24,57.96,58.17,90973.0
2016-04-15 11:30:00,58.15,58.17,57.63,57.64,66413.0,58.15,58.17,57.63,57.64,66413.0
2016-04-15 11:40:00,57.62,57.74,57.62,57.74,27766.0,57.62,57.74,57.62,57.74,27766.0
2016-04-15 11:50:00,57.71,58.03,57.68,57.86,25130.0,57.71,58.03,57.68,57.86,25130.0
2016-04-15 12:00:00,57.86,57.97,57.7,57.97,23634.0,57.86,57.97,57.7,57.97,23634.0
2016-04-15 12:10:00,58.01,58.16,57.99,58.05,6869.0,58.01,58.16,57.99,58.05,6869.0
2016-04-15 12:20:00,58.09,58.31,58.09,58.21,25065.0,58.09,58.31,58.09,58.21,25065.0
2016-04-15 12:30:00,58.19,58.37,58.19,58.34,24704.0,58.19,58.37,58.19,58.34,24704.0
2016-04-15 12:40:00,58.32,58.32,58.13,58.23,10125.0,58.32,58.32,58.13,58.23,10125.0
2016-04-15 12:50:00,58.25,58.32,58.19,58.3,8184.0,58.25,58.32,58.19,58.3,8184.0
2016-04-15 13:00:00,58.31,58.39,58.21,58.24,11470.0,58.31,58.39,58.21,58.24,11470.0
2016-04-15 13:10:00,58.26,58.37,58.24,58.29,9232.0,58.26,58.37,58.24,58.29,9232.0
2016-04-15 13:20:00,58.29,58.3,58.21,58.29,7492.0,58.29,58.3,58.21,58.29,7492.0
2016-04-15 13:30:00,58.3,58.43,58.27,58.3,8266.0,58.3,58.43,58.27,58.3,8266.0
2016-04-15 13:40:00,58.36,58.57,58.36,58.57,13926.0,58.36,58.57,58.36,58.57,13926.0
2016-04-15 13:50:00,58.55,58.6,58.32,58.32,9540.0,58.55,58.6,58.32,58.32,9540.0
2016-04-15 14:00:00,58.38,58.52,58.37,58.44,13650.0,58.38,58.52,58.37,58.44,13650.0
2016-04-15 14:10:00,58.43,58.45,58.29,58.33,9705.0,58.43,58.45,58.29,58.33,9705.0
2016-04-15 14:20:00,58.31,58.42,58.31,58.37,11062.0,58.31,58.42,58.31,58.37,11062.0
2016-04-15 14:30:00,58.4,58.46,58.3,58.32,8307.0,58.4,58.46,58.3,58.32,8307.0
2016-04-15 14:40:00,58.32,58.41,58.27,58.29,11982.0,58.32,58.41,58.27,58.29,11982.0
2016-04-15 14:50:00,58.31,58.37,58.18,58.2,16411.0,58.31,58.37,58.18,58.2,16411.0
2016-04-15 15:00:00,58.2,58.36,58.19,58.32,17322.0,58.2,58.36,58.19,58.32,17322.0
2016-04-15 15:10:00,58.32,58.33,58.13,58.23,23368.0,58.32,58.33,58.13,58.23,23368.0
2016-04-15 15:20:00,58.23,58.27,58.21,58.26,19977.0,58.23,58.27,58.21,58.26,19977.0
2016-04-15 15:30:00,58.25,58.25,58.14,58.15,21985.0,58.25,58.25,58.14,58.15,21985.0
2016-04-15 15:40:00,58.15,58.15,58.05,58.09,39142.0,58.15,58.15,58.05,58.09,39142.0
2016-04-15 15:50:00,58.1,58.15,58.03,58.14,60823.0,58.1,58.15,58.03,58.14,60823.0
2016-04-18 09:30:00,57.93,58.07,57.75,57.9,12744.0,57.93,58.07,57.75,57.9,12744.0
2016-04-18 09:40:00,57.93,58.07,57.7,57.75,9584.0,57.93,58.07,57.7,57.75,9584.0
2016-04-18 09:50:00,57.81,57.95,57.79,57.86,15163.0,57.81,57.95,57.79,57.86,15163.0
2016-04-18 10:00:00,57.84,58.38,57.84,58.31,26241.0,57.84,58.38,57.84,58.31,26241.0
2016-04-18 10:10:00,58.31,58.61,58.21,58.51,16301.0,58.31,58.61,58.21,58.51,16301.0
2016-04-18 10:20:00,58.54,58.84,58.46,58.72,18040.0,58.54,58.84,58.46,58.72,18040.0
2016-04-18 10:30:00,58.64,58.77,58.36,58.52,69195.0,58.64,58.77,58.36,58.52,69195.0
2016-04-18 10:40:00,58.58,58.69,58.37,58.41,12681.0,58.58,58.69,58.37,58.41,12681.0
2016-04-18 10:50:00,58.46,58.7,58.35,58.35,21412.0,58.46,58.7,58.35,58.35,21412.0
2016-04-18 11:00:00,58.4,58.59,58.38,58.5,12835.0,58.4,58.59,58.38,58.5,12835.0
2016-04-18 11:10:00,58.5,58.6,58.43,58.45,11873.0,58.5,58.6,58.43,58.45,11873.0
2016-04-18 11:20:00,58.48,58.6,58.47,58.55,6500.0,58.48,58.6,58.47,58.55,6500.0
2016-04-18 11:30:00,58.57,58.63,58.47,58.47,22594.0,58.57,58.63,58.47,58.47,22594.0
2016-04-18 11:40:00,58.48,58.6,58.32,58.32,24144.0,58.48,58.6,58.32,58.32,24144.0
2016-04-18 11:50:00,58.33,58.46,58.31,58.38,16504.0,58.33,58.46,58.31,58.38,16504.0
2016-04-18 12:00:00,58.4,58.58,58.39,58.55,28686.0,58.4,58.58,58.39,58.55,28686.0
2016-04-18 12:10:00,58.55,58.59,58.44,58.57,15086.0,58.55,58.59,58.44,58.57,15086.0
2016-04-18 12:20:00,58.52,58.59,58.46,58.58,27609.0,58.52,58.59,58.46,58.58,27609.0
2016-04-18 12:30:00,58.54,58.62,58.5,58.56,18179.0,58.54,58.62,58.5,58.56,18179.0
2016-04-18 12:40:00,58.56,58.66,58.44,58.48,29720.0,58.56,58.66,58.44,58.48,29720.0
2016-04-18 12:50:00,58.48,58.67,58.45,58.66,36880.0,58.48,58.67,58.45,58.66,36880.0
2016-04-18 13:00:00,58.67,58.85,58.6,58.84,43082.0,58.67,58.85,58.6,58.84,43082.0
2016-04-18 13:10:00,58.85,58.92,58.77,58.85,9177.0,58.85,58.92,58.77,58.85,9177.0
2016-04-18 13:20:00,58.85,58.89,58.62,58.64,9292.0,58.85,58.89,58.62,58.64,9292.0
2016-04-18 13:30:00,58.66,58.72,58.62,58.7,26256.0,58.66,58.72,58.62,58.7,26256.0
2016-04-18 13:40:00,58.71,58.74,58.61,58.63,27621.0,58.71,58.74,58.61,58.63,27621.0
2016-04-18 13:50:00,58.64,58.66,58.6,58.61,77704.0,58.64,58.66,58.6,58.61,77704.0
2016-04-18 14:00:00,58.6,58.65,58.42,58.46,47959.0,58.6,58.65,58.42,58.46,47959.0
2016-04-18 14:10:00,58.48,58.48,58.33,58.47,10398.0,58.48,58.48,58.33,58.47,10398.0
2016-04-18 14:20:00,58.5,58.59,58.42,58.52,52485.0,58.5,58.59,58.42,58.52,52485.0
2016-04-18 14:30:00,58.51,58.59,58.41,58.52,13136.0,58.51,58.59,58.41,58.52,13136.0
2016-04-18 14:40:00,58.53,58.67,58.53,58.63,6624.0,58.53,58.67,58.53,58.63,6624.0
2016-04-18 14:50:00,58.63,58.64,58.45,58.48,14883.0,58.63,58.64,58.45,58.48,14883.0
2016-04-18 15:00:00,58.52,58.66,58.47,58.62,12952.0,58.52,58.66,58.47,58.62,12952.0
2016-04-18 15:10:00,58.64,58.64,58.53,58.58,9606.0,58.64,58.64,58.53,58.58,9606.0
2016-04-18 15:20:00,58.59,58.59,58.43,58.5,19377.0,58.59,58.59,58.43,58.5,19377.0
2016-04-18 15:30:00,58.49,58.66,58.48,58.58,26834.0,58.49,58.66,58.48,58.58,26834.0
2016-04-18 15:40:00,58.58,58.59,58.48,58.5,43137.0,58.58,58.59,58.48,58.5,43137.0
2016-04-18 15:50:00,58.51,58.58,58.43,58.52,88253.0,58.51,58.58,58.43,58.52,88253.0
2016-04-19 09:30:00,58.49,58.82,58.34,58.41,7268.0,58.49,58.82,58.34,58.41,7268.0
2016-04-19 09:40:00,58.36,58.6,58.29,58.51,6000.0,58.36,58.6,58.29,58.51,6000.0
2016-04-19 09:50:00,58.43,58.83,58.34,58.75,21062.0,58.43,58.83,58.34,58.75,21062.0
2016-04-19 10:00:00,58.75,58.94,58.72,58.82,30480.0,58.75,58.94,58.72,58.82,30480.0
2016-04-19 10:10:00,58.82,58.91,58.67,58.78,16147.0,58.82,58.91,58.67,58.78,16147.0
2016-04-19 10:20:00,58.81,58.84,58.72,58.82,18740.0,58.81,58.84,58.72,58.82,18740.0
2016-04-19 10:30:00,58.85,58.85,58.6,58.7,42721.0,58.85,58.85,58.6,58.7,42721.0
2016-04-19 10:40:00,58.66,58.82,58.52,58.52,6510.0,58.66,58.82,58.52,58.52,6510.0
2016-04-19 10:50:00,58.55,58.59,58.35,58.35,9219.0,58.55,58.59,58.35,58.35,9219.0
2016-04-19 11:00:00,58.37,58.37,58.14,58.17,20805.0,58.37,58.37,58.14,58.17,20805.0
2016-04-19 11:10:00,58.13,58.23,58.06,58.19,59920.0,58.13,58.23,58.06,58.19,59920.0
2016-04-19 11:20:00,58.15,58.22,58.06,58.1,11634.0,58.15,58.22,58.06,58.1,11634.0
2016-04-19 11:30:00,58.1,58.32,58.1,58.3,15945.0,58.1,58.32,58.1,58.3,15945.0
2016-04-19 11:40:00,58.35,58.45,58.34,58.39,5390.0,58.35,58.45,58.34,58.39,5390.0
2016-04-19 11:50:00,58.39,58.42,58.18,58.2,7300.0,58.39,58.42,58.18,58.2,7300.0
2016-04-19 12:00:00,58.2,58.26,58.14,58.17,4813.0,58.2,58.26,58.14,58.17,4813.0
2016-04-19 12:10:00,58.19,58.34,58.13,58.28,8704.0,58.19,58.34,58.13,58.28,8704.0
2016-04-19 12:20:00,58.28,58.31,58.17,58.29,6863.0,58.28,58.31,58.17,58.29,6863.0
2016-04-19 12:30:00,58.26,58.32,58.14,58.26,9392.0,58.26,58.32,58.14,58.26,9392.0
2016-04-19 12:40:00,58.3,58.3,58.17,58.17,3300.0,58.3,58.3,58.17,58.17,3300.0
2016-04-19 12:50:00,58.17,58.52,58.13,58.5,13640.0,58.17,58.52,58.13,58.5,13640.0
2016-04-19 13:00:00,58.52,58.55,58.38,58.43,49636.0,58.52,58.55,58.38,58.43,49636.0
2016-04-19 13:10:00,58.43,58.45,58.18,58.2,48360.0,58.43,58.45,58.18,58.2,48360.0
2016-04-19 13:20:00,58.22,58.58,58.14,58.45,37685.0,58.22,58.58,58.14,58.45,37685.0
2016-04-19 13:30:00,58.44,58.53,58.34,58.49,25254.0,58.44,58.53,58.34,58.49,25254.0
2016-04-19 13:40:00,58.45,58.54,58.45,58.53,8447.0,58.45,58.54,58.45,58.53,8447.0
2016-04-19 13:50:00,58.53,58.53,58.39,58.41,12941.0,58.53,58.53,58.39,58.41,12941.0
2016-04-19 14:00:00,58.39,58.45,58.3,58.31,15317.0,58.39,58.45,58.3,58.31,15317.0
2016-04-19 14:10:00,58.3,58.31,58.18,58.24,12841.0,58.3,58.31,58.18,58.24,12841.0
2016-04-19 14:20:00,58.25,58.31,58.1,58.15,14131.0,58.25,58.31,58.1,58.15,14131.0
2016-04-19 14:30:00,58.13,58.26,58.13,58.2,9922.0,58.13,58.26,58.13,58.2,9922.0
2016-04-19 14:40:00,58.22,58.24,58.09,58.11,21710.0,58.22,58.24,58.09,58.11,21710.0
2016-04-19 14:50:00,58.08,58.24,58.06,58.09,24324.0,58.08,58.24,58.06,58.09,24324.0
2016-04-19 15:00:00,58.06,58.3,58.06,58.21,45466.0,58.06,58.3,58.06,58.21,45466.0
2016-04-19 15:10:00,58.19,58.22,58.12,58.14,22328.0,58.19,58.22,58.12,58.14,22328.0
2016-04-19 15:20:00,58.13,58.19,58.05,58.05,19187.0,58.13,58.19,58.05,58.05,19187.0
2016-04-19 15:30:00,58.08,58.16,58.07,58.15,18879.0,58.08,58.16,58.07,58.15,18879.0
2016-04-19 15:40:00,58.16,58.16,58.1,58.12,40192.0,58.16,58.16,58.1,58.12,40192.0
2016-04-19 15:50:00,58.13,58.15,57.95,58.07,147256.0,58.13,58.15,57.95,58.07,147256.0
2016-04-20 09:30:00,58.2,58.2,57.67,57.72,5271.0,58.2,58.2,57.67,57.72,5271.0
2016-04-20 09:40:00,57.69,57.88,57.52,57.88,28550.0,57.69,57.88,57.52,57.88,28550.0
2016-04-20 09:50:00,57.92,58.09,57.72,57.72,9304.0,57.92,58.09,57.72,57.72,9304.0
2016-04-20 10:00:00,57.8,57.81,57.54,57.54,23687.0,57.8,57.81,57.54,57.54,23687.0
2016-04-20 10:10:00,57.58,57.59,57.29,57.36,16806.0,57.58,57.59,57.29,57.36,16806.0
2016-04-20 10:20:00,57.41,57.46,57.31,57.38,2925.0,57.41,57.46,57.31,57.38,2925.0
2016-04-20 10:30:00,57.38,57.59,57.36,57.42,12665.0,57.38,57.59,57.36,57.42,12665.0
2016-04-20 10:40:00,57.42,57.67,57.4,57.56,14326.0,57.42,57.67,57.4,57.56,14326.0
2016-04-20 10:50:00,57.56,57.76,57.55,57.7,28205.0,57.56,57.76,57.55,57.7,28205.0
2016-04-20 11:00:00,57.71,58.01,57.71,57.88,12900.0,57.71,58.01,57.71,57.88,12900.0
2016-04-20 11:10:00,57.9,58.03,57.9,58.0,12286.0,57.9,58.03,57.9,58.0,12286.0
2016-04-20 11:20:00,58.0,58.05,57.88,57.98,10375.0,58.0,58.05,57.88,57.98,10375.0
2016-04-20 11:30:00,57.93,57.95,57.83,57.86,5414.0,57.93,57.95,57.83,57.86,5414.0
2016-04-20 11:40:00,57.87,57.96,57.82,57.94,5688.0,57.87,57.96,57.82,57.94,5688.0
2016-04-20 11:50:00,57.87,58.02,57.84,57.93,13914.0,57.87,58.02,57.84,57.93,13914.0
2016-04-20 12:00:00,57.93,58.05,57.9,58.02,12200.0,57.93,58.05,57.9,58.02,12200.0
2016-04-20 12:10:00,58.04,58.06,58.0,58.06,3301.0,58.04,58.06,58.0,58.06,3301.0
2016-04-20 12:20:00,58.02,58.2,57.95,58.13,6695.0,58.02,58.2,57.95,58.13,6695.0
2016-04-20 12:30:00,58.17,58.17,57.99,58.09,6300.0,58.17,58.17,57.99,58.09,6300.0
2016-04-20 12:40:00,58.09,58.19,58.05,58.19,15867.0,58.09,58.19,58.05,58.19,15867.0
2016-04-20 12:50:00,58.18,58.25,58.09,58.18,30838.0,58.18,58.25,58.09,58.18,30838.0
2016-04-20 13:00:00,58.21,58.37,58.2,58.36,16204.0,58.21,58.37,58.2,58.36,16204.0
2016-04-20 13:10:00,58.36,58.41,58.29,58.3,31520.0,58.36,58.41,58.29,58.3,31520.0
2016-04-20 13:20:00,58.32,58.44,58.32,58.32,5585.0,58.32,58.44,58.32,58.32,5585.0
2016-04-20 13:30:00,58.36,58.5,58.33,58.46,5900.0,58.36,58.5,58.33,58.46,5900.0
2016-04-20 13:40:00,58.49,58.56,58.46,58.52,5357.0,58.49,58.56,58.46,58.52,5357.0
2016-04-20 13:50:00,58.51,58.71,58.47,58.64,15803.0,58.51,58.71,58.47,58.64,15803.0
2016-04-20 14:00:00,58.64,58.67,58.44,58.44,7147.0,58.64,58.67,58.44,58.44,7147.0
2016-04-20 14:10:00,58.46,58.61,58.46,58.51,14239.0,58.46,58.61,58.46,58.51,14239.0
2016-04-20 14:20:00,58.51,58.52,58.31,58.37,11577.0,58.51,58.52,58.31,58.37,11577.0
2016-04-20 14:30:00,58.38,58.44,58.36,58.43,7450.0,58.38,58.44,58.36,58.43,7450.0
2016-04-20 14:40:00,58.44,58.51,58.44,58.47,9332.0,58.44,58.51,58.44,58.47,9332.0
2016-04-20 14:50:00,58.47,58.61,58.46,58.61,23640.0,58.47,58.61,58.46,58.61,23640.0
2016-04-20 15:00:00,58.61,58.72,58.54,58.55,28619.0,58.61,58.72,58.54,58.55,28619.0
2016-04-20 15:10:00,58.55,58.57,58.46,58.52,18894.0,58.55,58.57,58.46,58.52,18894.0
2016-04-20 15:20:00,58.51,58.6,58.48,58.57,19237.0,58.51,58.6,58.48,58.57,19237.0
2016-04-20 15:30:00,58.56,58.58,58.47,58.49,18736.0,58.56,58.58,58.47,58.49,18736.0
2016-04-20 15:40:00,58.5,58.51,58.37,58.38,42590.0,58.5,58.51,58.37,58.38,42590.0
2016-04-20 15:50:00,58.39,58.42,58.27,58.3,68930.0,58.39,58.42,58.27,58.3,68930.0
2016-04-21 09:30:00,58.26,58.34,58.2,58.23,4513.0,58.26,58.34,58.2,58.23,4513.0
2016-04-21 09:40:00,58.22,58.37,58.05,58.37,1652.0,58.22,58.37,58.05,58.37,1652.0
2016-04-21 09:50:00,58.39,58.47,58.24,58.47,3315.0,58.39,58.47,58.24,58.47,3315.0
2016-04-21 10:00:00,58.39,58.39,58.19,58.3,4947.0,58.39,58.39,58.19,58.3,4947.0
2016-04-21 10:10:00,58.17,58.5,58.17,58.47,4250.0,58.17,58.5,58.17,58.47,4250.0
2016-04-21 10:20:00,58.49,58.64,58.45,58.45,1631.0,58.49,58.64,58.45,58.45,1631.0
2016-04-21 10:30:00,58.45,58.79,58.42,58.79,6065.0,58.45,58.79,58.42,58.79,6065.0
2016-04-21 10:40:00,58.79,58.87,58.58,58.59,6100.0,58.79,58.87,58.58,58.59,6100.0
2016-04-21 10:50:00,58.66,58.67,58.57,58.63,4861.0,58.66,58.67,58.57,58.63,4861.0
2016-04-21 11:00:00,58.68,58.81,58.67,58.71,10128.0,58.68,58.81,58.67,58.71,10128.0
2016-04-21 11:10:00,58.7,58.7,58.57,58.57,4188.0,58.7,58.7,58.57,58.57,4188.0
2016-04-21 11:20:00,58.55,58.56,58.48,58.48,5089.0,58.55,58.56,58.48,58.48,5089.0
2016-04-21 11:30:00,58.48,58.52,58.42,58.47,6201.0,58.48,58.52,58.42,58.47,6201.0
2016-04-21 11:40:00,58.37,58.42,58.2,58.2,4146.0,58.37,58.42,58.2,58.2,4146.0
2016-04-21 11:50:00,58.26,58.33,58.15,58.15,14346.0,58.26,58.33,58.15,58.15,14346.0
2016-04-21 12:00:00,58.15,58.2,57.98,58.09,4000.0,58.15,58.2,57.98,58.09,4000.0
2016-04-21 12:10:00,58.12,58.19,58.04,58.19,6526.0,58.12,58.19,58.04,58.19,6526.0
2016-04-21 12:20:00,58.19,58.24,58.08,58.16,9145.0,58.19,58.24,58.08,58.16,9145.0
2016-04-21 12:30:00,58.16,58.26,58.15,58.21,3062.0,58.16,58.26,58.15,58.21,3062.0
2016-04-21 12:40:00,58.25,58.38,58.18,58.38,6673.0,58.25,58.38,58.18,58.38,6673.0
2016-04-21 12:50:00,58.35,58.39,58.27,58.29,10600.0,58.35,58.39,58.27,58.29,10600.0
2016-04-21 13:00:00,58.29,58.33,58.17,58.24,11270.0,58.29,58.33,58.17,58.24,11270.0
2016-04-21 13:10:00,58.24,58.27,58.16,58.18,5448.0,58.24,58.27,58.16,58.18,5448.0
2016-04-21 13:20:00,58.19,58.24,58.15,58.17,4002.0,58.19,58.24,58.15,58.17,4002.0
2016-04-21 13:30:00,58.13,58.13,58.02,58.12,3142.0,58.13,58.13,58.02,58.12,3142.0
2016-04-21 13:40:00,58.11,58.11,58.02,58.04,3702.0,58.11,58.11,58.02,58.04,3702.0
2016-04-21 13:50:00,58.02,58.04,57.84,57.87,16869.0,58.02,58.04,57.84,57.87,16869.0
2016-04-21 14:00:00,57.85,57.91,57.64,57.68,11488.0,57.85,57.91,57.64,57.68,11488.0
2016-04-21 14:10:00,57.66,57.75,57.58,57.58,8474.0,57.66,57.75,57.58,57.58,8474.0
2016-04-21 14:20:00,57.63,57.67,57.47,57.5,17910.0,57.63,57.67,57.47,57.5,17910.0
2016-04-21 14:30:00,57.49,57.61,57.45,57.52,16690.0,57.49,57.61,57.45,57.52,16690.0
2016-04-21 14:40:00,57.51,57.61,57.42,57.53,48185.0,57.51,57.61,57.42,57.53,48185.0
2016-04-21 14:50:00,57.54,57.54,57.36,57.39,23421.0,57.54,57.54,57.36,57.39,23421.0
2016-04-21 15:00:00,57.37,57.49,57.37,57.39,26314.0,57.37,57.49,57.37,57.39,26314.0
2016-04-21 15:10:00,57.38,57.39,57.22,57.26,35932.0,57.38,57.39,57.22,57.26,35932.0
2016-04-21 15:20:00,57.27,57.38,57.25,57.31,17755.0,57.27,57.38,57.25,57.31,17755.0
2016-04-21 15:30:00,57.33,57.52,57.32,57.48,20921.0,57.33,57.52,57.32,57.48,20921.0
2016-04-21 15:40:00,57.47,57.54,57.46,57.5,26956.0,57.47,57.54,57.46,57.5,26956.0
2016-04-21 15:50:00,57.49,57.61,57.37,57.61,135375.0,57.49,57.61,57.37,57.61,135375.0
2016-04-22 09:30:00,57.41,57.62,57.35,57.45,3658.0,57.41,57.62,57.35,57.45,3658.0
2016-04-22 09:40:00,57.52,57.8,57.44,57.78,3700.0,57.52,57.8,57.44,57.78,3700.0
2016-04-22 09:50:00,57.77,58.0,57.68,57.97,6438.0,57.77,58.0,57.68,57.97,6438.0
2016-04-22 10:00:00,57.96,57.96,57.73,57.79,6204.0,57.96,57.96,57.73,57.79,6204.0
2016-04-22 10:10:00,57.79,57.82,57.6,57.6,7666.0,57.79,57.82,57.6,57.6,7666.0
2016-04-22 10:20:00,57.46,57.52,57.3,57.36,3686.0,57.46,57.52,57.3,57.36,3686.0
2016-04-22 10:30:00,57.38,57.48,57.29,57.29,5200.0,57.38,57.48,57.29,57.29,5200.0
2016-04-22 10:40:00,57.36,57.36,57.13,57.22,8523.0,57.36,57.36,57.13,57.22,8523.0
2016-04-22 10:50:00,57.19,57.22,57.07,57.17,4300.0,57.19,57.22,57.07,57.17,4300.0
2016-04-22 11:00:00,57.21,57.29,57.16,57.21,4300.0,57.21,57.29,57.16,57.21,4300.0
2016-04-22 11:10:00,57.21,57.33,57.14,57.33,11404.0,57.21,57.33,57.14,57.33,11404.0
2016-04-22 11:20:00,57.33,57.41,57.19,57.25,27168.0,57.33,57.41,57.19,57.25,27168.0
2016-04-22 11:30:00,57.27,57.33,57.18,57.21,13842.0,57.27,57.33,57.18,57.21,13842.0
2016-04-22 11:40:00,57.22,57.31,57.14,57.29,12650.0,57.22,57.31,57.14,57.29,12650.0
2016-04-22 11:50:00,57.3,57.53,57.22,57.52,19907.0,57.3,57.53,57.22,57.52,19907.0
2016-04-22 12:00:00,57.58,57.58,57.37,57.52,7300.0,57.58,57.58,57.37,57.52,7300.0
2016-04-22 12:10:00,57.51,57.51,57.37,57.47,5815.0,57.51,57.51,57.37,57.47,5815.0
2016-04-22 12:20:00,57.51,57.68,57.33,57.66,10900.0,57.51,57.68,57.33,57.66,10900.0
2016-04-22 12:30:00,57.64,57.82,57.6,57.82,15172.0,57.64,57.82,57.6,57.82,15172.0
2016-04-22 12:40:00,57.79,57.79,57.52,57.58,5434.0,57.79,57.79,57.52,57.58,5434.0
2016-04-22 12:50:00,57.58,57.62,57.52,57.58,5421.0,57.58,57.62,57.52,57.58,5421.0
2016-04-22 13:00:00,57.54,57.61,57.49,57.57,8201.0,57.54,57.61,57.49,57.57,8201.0
2016-04-22 13:10:00,57.57,57.64,57.39,57.4,5250.0,57.57,57.64,57.39,57.4,5250.0
2016-04-22 13:20:00,57.39,57.47,57.34,57.39,14473.0,57.39,57.47,57.34,57.39,14473.0
2016-04-22 13:30:00,57.42,57.42,57.34,57.39,7300.0,57.42,57.42,57.34,57.39,7300.0
2016-04-22 13:40:00,57.37,57.52,57.34,57.39,7861.0,57.37,57.52,57.34,57.39,7861.0
2016-04-22 13:50:00,57.37,57.57,57.36,57.44,7270.0,57.37,57.57,57.36,57.44,7270.0
2016-04-22 14:00:00,57.43,57.53,57.43,57.47,13546.0,57.43,57.53,57.43,57.47,13546.0
2016-04-22 14:10:00,57.5,57.57,57.44,57.57,12953.0,57.5,57.57,57.44,57.57,12953.0
2016-04-22 14:20:00,57.58,57.73,57.58,57.67,18067.0,57.58,57.73,57.58,57.67,18067.0
2016-04-22 14:30:00,57.63,57.64,57.51,57.52,10152.0,57.63,57.64,57.51,57.52,10152.0
2016-04-22 14:40:00,57.52,57.53,57.43,57.46,9628.0,57.52,57.53,57.43,57.46,9628.0
2016-04-22 14:50:00,57.46,57.56,57.42,57.52,18342.0,57.46,57.56,57.42,57.52,18342.0
2016-04-22 15:00:00,57.54,57.54,57.41,57.48,12178.0,57.54,57.54,57.41,57.48,12178.0
2016-04-22 15:10:00,57.5,57.53,57.4,57.43,10210.0,57.5,57.53,57.4,57.43,10210.0
2016-04-22 15:20:00,57.44,57.48,57.35,57.4,17395.0,57.44,57.48,57.35,57.4,17395.0
2016-04-22 15:30:00,57.41,57.41,57.27,57.38,18851.0,57.41,57.41,57.27,57.38,18851.0
2016-04-22 15:40:00,57.38,57.51,57.31,57.47,32159.0,57.38,57.51,57.31,57.47,32159.0
2016-04-22 15:50:00,57.47,57.47,57.36,57.46,56144.0,57.47,57.47,57.36,57.46,56144.0
2016-04-25 09:30:00,57.48,57.48,56.76,56.79,13012.0,57.48,57.48,56.76,56.79,13012.0
2016-04-25 09:40:00,56.72,56.88,56.61,56.78,32916.0,56.72,56.88,56.61,56.78,32916.0
2016-04-25 09:50:00,56.73,56.77,55.96,56.08,33813.0,56.73,56.77,55.96,56.08,33813.0
2016-04-25 10:00:00,56.07,56.57,55.95,56.51,33458.0,56.07,56.57,55.95,56.51,33458.0
2016-04-25 10:10:00,56.51,56.57,56.16,56.16,37143.0,56.51,56.57,56.16,56.16,37143.0
2016-04-25 10:20:00,56.18,56.23,55.98,56.19,19909.0,56.18,56.23,55.98,56.19,19909.0
2016-04-25 10:30:00,56.19,56.35,56.19,56.2,17446.0,56.19,56.35,56.19,56.2,17446.0
2016-04-25 10:40:00,56.22,56.26,56.03,56.08,19319.0,56.22,56.26,56.03,56.08,19319.0
2016-04-25 10:50:00,56.08,56.13,55.99,56.05,19000.0,56.08,56.13,55.99,56.05,19000.0
2016-04-25 11:00:00,56.07,56.14,56.0,56.0,24835.0,56.07,56.14,56.0,56.0,24835.0
2016-04-25 11:10:00,56.01,56.23,55.98,56.22,19000.0,56.01,56.23,55.98,56.22,19000.0
2016-04-25 11:20:00,56.23,56.32,56.08,56.08,14765.0,56.23,56.32,56.08,56.08,14765.0
2016-04-25 11:30:00,56.07,56.08,55.95,55.96,19035.0,56.07,56.08,55.95,55.96,19035.0
2016-04-25 11:40:00,55.96,55.97,55.85,55.92,24785.0,55.96,55.97,55.85,55.92,24785.0
2016-04-25 11:50:00,55.92,56.03,55.9,55.91,18764.0,55.92,56.03,55.9,55.91,18764.0
2016-04-25 12:00:00,55.94,56.22,55.94,56.17,14759.0,55.94,56.22,55.94,56.17,14759.0
2016-04-25 12:10:00,56.17,56.38,56.14,56.38,6239.0,56.17,56.38,56.14,56.38,6239.0
2016-04-25 12:20:00,56.38,56.4,56.22,56.24,11596.0,56.38,56.4,56.22,56.24,11596.0
2016-04-25 12:30:00,56.23,56.28,56.16,56.21,7510.0,56.23,56.28,56.16,56.21,7510.0
2016-04-25 12:40:00,56.22,56.23,56.16,56.17,5974.0,56.22,56.23,56.16,56.17,5974.0
2016-04-25 12:50:00,56.18,56.38,56.16,56.31,14976.0,56.18,56.38,56.16,56.31,14976.0
2016-04-25 13:00:00,56.34,56.45,56.34,56.41,10600.0,56.34,56.45,56.34,56.41,10600.0
2016-04-25 13:10:00,56.41,56.41,56.3,56.33,9084.0,56.41,56.41,56.3,56.33,9084.0
2016-04-25 13:20:00,56.35,56.5,56.34,56.5,11475.0,56.35,56.5,56.34,56.5,11475.0
2016-04-25 13:30:00,56.5,56.52,56.4,56.45,16751.0,56.5,56.52,56.4,56.45,16751.0
2016-04-25 13:40:00,56.45,56.48,56.37,56.48,14407.0,56.45,56.48,56.37,56.48,14407.0
2016-04-25 13:50:00,56.49,56.49,56.39,56.41,21202.0,56.49,56.49,56.39,56.41,21202.0
2016-04-25 14:00:00,56.41,56.45,56.39,56.42,17800.0,56.41,56.45,56.39,56.42,17800.0
2016-04-25 14:10:00,56.41,56.41,56.27,56.3,20476.0,56.41,56.41,56.27,56.3,20476.0
2016-04-25 14:20:00,56.29,56.4,56.28,56.4,14753.0,56.29,56.4,56.28,56.4,14753.0
2016-04-25 14:30:00,56.39,56.39,56.29,56.3,12039.0,56.39,56.39,56.29,56.3,12039.0
2016-04-25 14:40:00,56.3,56.34,56.27,56.3,25751.0,56.3,56.34,56.27,56.3,25751.0
2016-04-25 14:50:00,56.3,56.32,56.28,56.3,17965.0,56.3,56.32,56.28,56.3,17965.0
2016-04-25 15:00:00,56.3,56.4,56.3,56.33,18062.0,56.3,56.4,56.3,56.33,18062.0
2016-04-25 15:10:00,56.32,56.35,56.22,56.24,15381.0,56.32,56.35,56.22,56.24,15381.0
2016-04-25 15:20:00,56.25,56.26,56.17,56.22,22646.0,56.25,56.26,56.17,56.22,22646.0
2016-04-25 15:30:00,56.22,56.28,56.2,56.24,15041.0,56.22,56.28,56.2,56.24,15041.0
2016-04-25 15:40:00,56.24,56.25,56.14,56.16,29555.0,56.24,56.25,56.14,56.16,29555.0
2016-04-25 15:50:00,56.16,56.26,56.12,56.26,74885.0,56.16,56.26,56.12,56.26,74885.0
2016-04-26 09:30:00,56.26,56.59,56.0,56.08,10411.0,56.26,56.59,56.0,56.08,10411.0
2016-04-26 09:40:00,56.09,56.4,56.09,56.4,33070.0,56.09,56.4,56.09,56.4,33070.0
2016-04-26 09:50:00,56.49,56.9,56.49,56.79,6018.0,56.49,56.9,56.49,56.79,6018.0
2016-04-26 10:00:00,56.79,56.86,56.56,56.73,12015.0,56.79,56.86,56.56,56.73,12015.0
2016-04-26 10:10:00,56.74,56.74,56.31,56.7,7039.0,56.74,56.74,56.31,56.7,7039.0
2016-04-26 10:20:00,56.67,56.67,56.23,56.42,20967.0,56.67,56.67,56.23,56.42,20967.0
2016-04-26 10:30:00,56.45,56.59,56.25,56.55,37246.0,56.45,56.59,56.25,56.55,37246.0
2016-04-26 10:40:00,56.57,56.81,56.57,56.78,7191.0,56.57,56.81,56.57,56.78,7191.0
2016-04-26 10:50:00,56.82,56.86,56.71,56.71,15807.0,56.82,56.86,56.71,56.71,15807.0
2016-04-26 11:00:00,56.63,56.63,56.45,56.45,14500.0,56.63,56.63,56.45,56.45,14500.0
2016-04-26 11:10:00,56.5,56.72,56.5,56.66,30241.0,56.5,56.72,56.5,56.66,30241.0
2016-04-26 11:20:00,56.7,56.96,56.7,56.81,18128.0,56.7,56.96,56.7,56.81,18128.0
2016-04-26 11:30:00,56.81,57.27,56.8,57.13,21917.0,56.81,57.27,56.8,57.13,21917.0
2016-04-26 11:40:00,57.17,57.37,57.14,57.23,29277.0,57.17,57.37,57.14,57.23,29277.0
2016-04-26 11:50:00,57.29,57.36,57.11,57.23,16574.0,57.29,57.36,57.11,57.23,16574.0
2016-04-26 12:00:00,57.26,57.33,57.16,57.29,10148.0,57.26,57.33,57.16,57.29,10148.0
2016-04-26 12:10:00,57.3,57.34,57.18,57.29,8955.0,57.3,57.34,57.18,57.29,8955.0
2016-04-26 12:20:00,57.3,57.33,57.2,57.22,18419.0,57.3,57.33,57.2,57.22,18419.0
2016-04-26 12:30:00,57.23,57.26,57.15,57.19,10176.0,57.23,57.26,57.15,57.19,10176.0
2016-04-26 12:40:00,57.2,57.3,57.2,57.28,7146.0,57.2,57.3,57.2,57.28,7146.0
2016-04-26 12:50:00,57.24,57.29,57.11,57.13,6339.0,57.24,57.29,57.11,57.13,6339.0
2016-04-26 13:00:00,57.17,57.17,56.99,57.0,9400.0,57.17,57.17,56.99,57.0,9400.0
2016-04-26 13:10:00,57.0,57.01,56.94,56.95,12000.0,57.0,57.01,56.94,56.95,12000.0
2016-04-26 13:20:00,56.93,56.97,56.92,56.96,11764.0,56.93,56.97,56.92,56.96,11764.0
2016-04-26 13:30:00,56.97,57.18,56.97,57.18,5091.0,56.97,57.18,56.97,57.18,5091.0
2016-04-26 13:40:00,57.18,57.18,56.98,56.99,11184.0,57.18,57.18,56.98,56.99,11184.0
2016-04-26 13:50:00,56.96,56.98,56.87,56.89,18455.0,56.96,56.98,56.87,56.89,18455.0
2016-04-26 14:00:00,56.91,57.05,56.91,57.04,15253.0,56.91,57.05,56.91,57.04,15253.0
2016-04-26 14:10:00,57.05,57.13,57.02,57.09,11202.0,57.05,57.13,57.02,57.09,11202.0
2016-04-26 14:20:00,57.1,57.11,57.04,57.05,9164.0,57.1,57.11,57.04,57.05,9164.0
2016-04-26 14:30:00,57.04,57.26,57.04,57.24,36490.0,57.04,57.26,57.04,57.24,36490.0
2016-04-26 14:40:00,57.22,57.33,57.21,57.24,6427.0,57.22,57.33,57.21,57.24,6427.0
2016-04-26 14:50:00,57.2,57.32,57.13,57.29,60437.0,57.2,57.32,57.13,57.29,60437.0
2016-04-26 15:00:00,57.29,57.34,57.18,57.19,8900.0,57.29,57.34,57.18,57.19,8900.0
2016-04-26 15:10:00,57.21,57.29,57.18,57.19,8589.0,57.21,57.29,57.18,57.19,8589.0
2016-04-26 15:20:00,57.16,57.17,57.07,57.12,114060.0,57.16,57.17,57.07,57.12,114060.0
2016-04-26 15:30:00,57.11,57.36,57.11,57.36,17496.0,57.11,57.36,57.11,57.36,17496.0
2016-04-26 15:40:00,57.35,57.36,57.12,57.12,88164.0,57.35,57.36,57.12,57.12,88164.0
2016-04-26 15:50:00,57.13,57.23,57.03,57.12,113876.0,57.13,57.23,57.03,57.12,113876.0
2016-04-27 09:30:00,56.92,57.05,56.71,56.95,4436.0,56.92,57.05,56.71,56.95,4436.0
2016-04-27 09:40:00,56.96,57.51,56.96,57.49,6200.0,56.96,57.51,56.96,57.49,6200.0
2016-04-27 09:50:00,57.41,57.74,57.39,57.73,12748.0,57.41,57.74,57.39,57.73,12748.0
2016-04-27 10:00:00,57.79,57.89,57.27,57.32,20570.0,57.79,57.89,57.27,57.32,20570.0
2016-04-27 10:10:00,57.21,57.26,56.99,57.06,16654.0,57.21,57.26,56.99,57.06,16654.0
2016-04-27 10:20:00,57.08,57.42,56.88,57.38,58673.0,57.08,57.42,56.88,57.38,58673.0
2016-04-27 10:30:00,57.34,57.73,57.1,57.63,19437.0,57.34,57.73,57.1,57.63,19437.0
2016-04-27 10:40:00,57.52,57.58,57.35,57.4,12300.0,57.52,57.58,57.35,57.4,12300.0
2016-04-27 10:50:00,57.42,57.63,57.38,57.43,44259.0,57.42,57.63,57.38,57.43,44259.0
2016-04-27 11:00:00,57.45,57.65,57.43,57.6,11600.0,57.45,57.65,57.43,57.6,11600.0
2016-04-27 11:10:00,57.54,57.54,57.21,57.22,11931.0,57.54,57.54,57.21,57.22,11931.0
2016-04-27 11:20:00,57.21,57.35,57.16,57.26,16399.0,57.21,57.35,57.16,57.26,16399.0
2016-04-27 11:30:00,57.25,57.4,57.1,57.19,16354.0,57.25,57.4,57.1,57.19,16354.0
2016-04-27 11:40:00,57.15,57.15,57.0,57.09,7290.0,57.15,57.15,57.0,57.09,7290.0
2016-04-27 11:50:00,57.07,57.15,57.04,57.12,4932.0,57.07,57.15,57.04,57.12,4932.0
2016-04-27 12:00:00,57.09,57.2,57.04,57.09,5030.0,57.09,57.2,57.04,57.09,5030.0
2016-04-27 12:10:00,57.05,57.09,56.98,57.08,11800.0,57.05,57.09,56.98,57.08,11800.0
2016-04-27 12:20:00,57.05,57.11,57.01,57.04,4227.0,57.05,57.11,57.01,57.04,4227.0
2016-04-27 12:30:00,57.06,57.08,56.98,57.03,5300.0,57.06,57.08,56.98,57.03,5300.0
2016-04-27 12:40:00,57.02,57.07,56.97,57.07,4375.0,57.02,57.07,56.97,57.07,4375.0
2016-04-27 12:50:00,57.07,57.19,57.03,57.11,15202.0,57.07,57.19,57.03,57.11,15202.0
2016-04-27 13:00:00,57.1,57.16,57.02,57.07,30124.0,57.1,57.16,57.02,57.07,30124.0
2016-04-27 13:10:00,57.08,57.13,57.05,57.09,6750.0,57.08,57.13,57.05,57.09,6750.0
2016-04-27 13:20:00,57.07,57.08,57.01,57.03,8126.0,57.07,57.08,57.01,57.03,8126.0
2016-04-27 13:30:00,57.03,57.07,56.99,57.04,16130.0,57.03,57.07,56.99,57.04,16130.0
2016-04-27 13:40:00,57.04,57.1,57.0,57.07,35004.0,57.04,57.1,57.0,57.07,35004.0
2016-04-27 13:50:00,57.09,57.22,57.09,57.16,3942.0,57.09,57.22,57.09,57.16,3942.0
2016-04-27 14:00:00,57.09,57.36,57.07,57.36,9612.0,57.09,57.36,57.07,57.36,9612.0
2016-04-27 14:10:00,57.37,57.44,57.29,57.44,4813.0,57.37,57.44,57.29,57.44,4813.0
2016-04-27 14:20:00,57.43,57.64,57.39,57.43,20094.0,57.43,57.64,57.39,57.43,20094.0
2016-04-27 14:30:00,57.47,57.47,57.2,57.21,5000.0,57.47,57.47,57.2,57.21,5000.0
2016-04-27 14:40:00,57.25,57.29,57.22,57.25,9812.0,57.25,57.29,57.22,57.25,9812.0
2016-04-27 14:50:00,57.29,57.42,57.28,57.42,7303.0,57.29,57.42,57.28,57.42,7303.0
2016-04-27 15:00:00,57.41,57.7,57.4,57.69,17603.0,57.41,57.7,57.4,57.69,17603.0
2016-04-27 15:10:00,57.67,57.71,57.62,57.65,10329.0,57.67,57.71,57.62,57.65,10329.0
2016-04-27 15:20:00,57.66,57.74,57.59,57.66,12256.0,57.66,57.74,57.59,57.66,12256.0
2016-04-27 15:30:00,57.67,57.79,57.64,57.76,39254.0,57.67,57.79,57.64,57.76,39254.0
2016-04-27 15:40:00,57.77,57.93,57.74,57.91,49118.0,57.77,57.93,57.74,57.91,49118.0
2016-04-27 15:50:00,57.9,58.0,57.85,57.86,128512.0,57.9,58.0,57.85,57.86,128512.0
2016-04-28 09:30:00,57.39,57.83,56.98,57.26,6120.0,57.39,57.83,56.98,57.26,6120.0
2016-04-28 09:40:00,57.42,57.42,57.21,57.28,3252.0,57.42,57.42,57.21,57.28,3252.0
2016-04-28 09:50:00,57.52,57.66,57.33,57.66,2400.0,57.52,57.66,57.33,57.66,2400.0
2016-04-28 10:00:00,57.64,57.81,57.6,57.69,3362.0,57.64,57.81,57.6,57.69,3362.0
2016-04-28 10:10:00,57.65,57.74,57.55,57.69,4200.0,57.65,57.74,57.55,57.69,4200.0
2016-04-28 10:20:00,57.65,57.74,57.61,57.74,5529.0,57.65,57.74,57.61,57.74,5529.0
2016-04-28 10:30:00,57.75,57.93,57.6,57.61,7900.0,57.75,57.93,57.6,57.61,7900.0
2016-04-28 10:40:00,57.65,57.69,57.55,57.66,4412.0,57.65,57.69,57.55,57.66,4412.0
2016-04-28 10:50:00,57.62,57.76,57.61,57.62,10821.0,57.62,57.76,57.61,57.62,10821.0
2016-04-28 11:00:00,57.65,57.71,57.57,57.64,6677.0,57.65,57.71,57.57,57.64,6677.0
2016-04-28 11:10:00,57.63,57.77,57.62,57.68,15366.0,57.63,57.77,57.62,57.68,15366.0
2016-04-28 11:20:00,57.68,57.82,57.61,57.82,7323.0,57.68,57.82,57.61,57.82,7323.0
2016-04-28 11:30:00,57.86,57.88,57.75,57.82,1700.0,57.86,57.88,57.75,57.82,1700.0
2016-04-28 11:40:00,57.83,57.86,57.77,57.8,1900.0,57.83,57.86,57.77,57.8,1900.0
2016-04-28 11:50:00,57.76,57.82,57.67,57.7,4659.0,57.76,57.82,57.67,57.7,4659.0
2016-04-28 12:00:00,57.69,57.77,57.58,57.72,4710.0,57.69,57.77,57.58,57.72,4710.0
2016-04-28 12:10:00,57.67,57.68,57.54,57.57,4515.0,57.67,57.68,57.54,57.57,4515.0
2016-04-28 12:20:00,57.58,57.62,57.5,57.5,2700.0,57.58,57.62,57.5,57.5,2700.0
2016-04-28 12:30:00,57.52,57.55,57.43,57.5,33584.0,57.52,57.55,57.43,57.5,33584.0
2016-04-28 12:40:00,57.45,57.53,57.45,57.48,4100.0,57.45,57.53,57.45,57.48,4100.0
2016-04-28 12:50:00,57.44,57.48,57.41,57.43,5854.0,57.44,57.48,57.41,57.43,5854.0
2016-04-28 13:00:00,57.46,57.53,57.41,57.52,6386.0,57.46,57.53,57.41,57.52,6386.0
2016-04-28 13:10:00,57.51,57.55,57.48,57.5,3103.0,57.51,57.55,57.48,57.5,3103.0
2016-04-28 13:20:00,57.48,57.56,57.46,57.49,3826.0,57.48,57.56,57.46,57.49,3826.0
2016-04-28 13:30:00,57.54,57.68,57.54,57.65,3440.0,57.54,57.68,57.54,57.65,3440.0
2016-04-28 13:40:00,57.64,57.66,57.61,57.63,4519.0,57.64,57.66,57.61,57.63,4519.0
2016-04-28 13:50:00,57.65,57.76,57.63,57.73,12600.0,57.65,57.76,57.63,57.73,12600.0
2016-04-28 14:00:00,57.73,57.79,57.71,57.73,4500.0,57.73,57.79,57.71,57.73,4500.0
2016-04-28 14:10:00,57.72,57.72,57.62,57.62,10075.0,57.72,57.72,57.62,57.62,10075.0
2016-04-28 14:20:00,57.6,57.66,57.6,57.6,4190.0,57.6,57.66,57.6,57.6,4190.0
2016-04-28 14:30:00,57.6,57.61,57.47,57.48,3700.0,57.6,57.61,57.47,57.48,3700.0
2016-04-28 14:40:00,57.48,57.51,57.31,57.31,12052.0,57.48,57.51,57.31,57.31,12052.0
2016-04-28 14:50:00,57.29,57.3,57.09,57.12,17319.0,57.29,57.3,57.09,57.12,17319.0
2016-04-28 15:00:00,57.06,57.14,57.0,57.0,15391.0,57.06,57.14,57.0,57.0,15391.0
2016-04-28 15:10:00,56.99,57.0,56.88,56.9,21637.0,56.99,57.0,56.88,56.9,21637.0
2016-04-28 15:20:00,56.93,56.97,56.72,56.73,8716.0,56.93,56.97,56.72,56.73,8716.0
2016-04-28 15:30:00,56.75,56.87,56.74,56.77,76006.0,56.75,56.87,56.74,56.77,76006.0
2016-04-28 15:40:00,56.79,56.87,56.79,56.82,53759.0,56.79,56.87,56.79,56.82,53759.0
2016-04-28 15:50:00,56.81,56.88,56.75,56.86,61276.0,56.81,56.88,56.75,56.86,61276.0
2016-04-29 09:30:00,56.54,56.83,55.9,56.47,16266.0,56.54,56.83,55.9,56.47,16266.0
2016-04-29 09:40:00,56.43,56.56,56.1,56.3,9264.0,56.43,56.56,56.1,56.3,9264.0
2016-04-29 09:50:00,56.27,56.36,56.18,56.2,9500.0,56.27,56.36,56.18,56.2,9500.0
2016-04-29 10:00:00,56.22,56.22,56.06,56.06,5958.0,56.22,56.22,56.06,56.06,5958.0
2016-04-29 10:10:00,56.05,56.2,56.02,56.13,7875.0,56.05,56.2,56.02,56.13,7875.0
2016-04-29 10:20:00,56.14,56.27,56.07,56.17,17456.0,56.14,56.27,56.07,56.17,17456.0
2016-04-29 10:30:00,56.17,56.54,56.13,56.54,15957.0,56.17,56.54,56.13,56.54,15957.0
2016-04-29 10:40:00,56.55,56.71,56.55,56.57,16023.0,56.55,56.71,56.55,56.57,16023.0
2016-04-29 10:50:00,56.6,56.66,56.53,56.65,15570.0,56.6,56.66,56.53,56.65,15570.0
2016-04-29 11:00:00,56.67,56.67,56.53,56.61,4875.0,56.67,56.67,56.53,56.61,4875.0
2016-04-29 11:10:00,56.53,56.53,56.32,56.34,4135.0,56.53,56.53,56.32,56.34,4135.0
2016-04-29 11:20:00,56.33,56.43,56.28,56.41,5650.0,56.33,56.43,56.28,56.41,5650.0
2016-04-29 11:30:00,56.39,56.43,56.33,56.39,9561.0,56.39,56.43,56.33,56.39,9561.0
2016-04-29 11:40:00,56.38,56.43,56.29,56.41,11000.0,56.38,56.43,56.29,56.41,11000.0
2016-04-29 11:50:00,56.41,56.46,56.37,56.43,7609.0,56.41,56.46,56.37,56.43,7609.0
2016-04-29 12:00:00,56.46,56.49,56.38,56.4,4874.0,56.46,56.49,56.38,56.4,4874.0
2016-04-29 12:10:00,56.36,56.43,56.36,56.38,5238.0,56.36,56.43,56.36,56.38,5238.0
2016-04-29 12:20:00,56.42,56.52,56.4,56.51,7929.0,56.42,56.52,56.4,56.51,7929.0
2016-04-29 12:30:00,56.51,56.71,56.51,56.71,7674.0,56.51,56.71,56.51,56.71,7674.0
2016-04-29 12:40:00,56.66,56.8,56.65,56.79,5355.0,56.66,56.8,56.65,56.79,5355.0
2016-04-29 12:50:00,56.77,56.79,56.67,56.71,7696.0,56.77,56.79,56.67,56.71,7696.0
2016-04-29 13:00:00,56.69,56.76,56.65,56.72,10015.0,56.69,56.76,56.65,56.72,10015.0
2016-04-29 13:10:00,56.69,56.75,56.68,56.74,6044.0,56.69,56.75,56.68,56.74,6044.0
2016-04-29 13:20:00,56.73,56.79,56.69,56.75,11884.0,56.73,56.79,56.69,56.75,11884.0
2016-04-29 13:30:00,56.78,56.84,56.74,56.77,19966.0,56.78,56.84,56.74,56.77,19966.0
2016-04-29 13:40:00,56.76,56.84,56.65,56.79,29816.0,56.76,56.84,56.65,56.79,29816.0
2016-04-29 13:50:00,56.76,56.83,56.69,56.7,12955.0,56.76,56.83,56.69,56.7,12955.0
2016-04-29 14:00:00,56.7,56.73,56.56,56.61,13443.0,56.7,56.73,56.56,56.61,13443.0
2016-04-29 14:10:00,56.65,56.66,56.42,56.5,23059.0,56.65,56.66,56.42,56.5,23059.0
2016-04-29 14:20:00,56.51,56.69,56.49,56.59,19102.0,56.51,56.69,56.49,56.59,19102.0
2016-04-29 14:30:00,56.6,56.61,56.52,56.54,9493.0,56.6,56.61,56.52,56.54,9493.0
2016-04-29 14:40:00,56.56,56.66,56.54,56.65,6000.0,56.56,56.66,56.54,56.65,6000.0
2016-04-29 14:50:00,56.65,56.78,56.64,56.73,15461.0,56.65,56.78,56.64,56.73,15461.0
2016-04-29 15:00:00,56.72,56.78,56.67,56.76,33218.0,56.72,56.78,56.67,56.76,33218.0
2016-04-29 15:10:00,56.75,56.86,56.74,56.82,15124.0,56.75,56.86,56.74,56.82,15124.0
2016-04-29 15:20:00,56.83,56.84,56.75,56.77,18752.0,56.83,56.84,56.75,56.77,18752.0
2016-04-29 15:30:00,56.77,57.0,56.76,56.99,29382.0,56.77,57.0,56.76,56.99,29382.0
2016-04-29 15:40:00,57.0,57.21,56.96,57.04,80342.0,57.0,57.21,56.96,57.04,80342.0
2016-04-29 15:50:00,57.05,57.06,56.92,56.96,112104.0,57.05,57.06,56.92,56.96,112104.0
2016-05-02 09:30:00,57.34,57.46,56.95,57.39,5467.0,57.34,57.46,56.95,57.39,5467.0
2016-05-02 09:40:00,57.47,57.5,57.34,57.45,9800.0,57.47,57.5,57.34,57.45,9800.0
2016-05-02 09:50:00,57.4,57.4,57.16,57.32,5795.0,57.4,57.4,57.16,57.32,5795.0
2016-05-02 10:00:00,57.34,57.47,57.32,57.46,5769.0,57.34,57.47,57.32,57.46,5769.0
2016-05-02 10:10:00,57.5,57.54,57.37,57.53,6487.0,57.5,57.54,57.37,57.53,6487.0
2016-05-02 10:20:00,57.51,57.51,57.34,57.51,4400.0,57.51,57.51,57.34,57.51,4400.0
2016-05-02 10:30:00,57.48,57.62,57.45,57.45,8261.0,57.48,57.62,57.45,57.45,8261.0
2016-05-02 10:40:00,57.45,57.67,57.45,57.66,5649.0,57.45,57.67,57.45,57.66,5649.0
2016-05-02 10:50:00,57.67,57.67,57.45,57.48,7698.0,57.67,57.67,57.45,57.48,7698.0
2016-05-02 11:00:00,57.53,57.59,57.45,57.58,8556.0,57.53,57.59,57.45,57.58,8556.0
2016-05-02 11:10:00,57.61,57.69,57.56,57.64,10356.0,57.61,57.69,57.56,57.64,10356.0
2016-05-02 11:20:00,57.67,57.83,57.62,57.83,9000.0,57.67,57.83,57.62,57.83,9000.0
2016-05-02 11:30:00,57.83,58.0,57.76,57.89,15845.0,57.83,58.0,57.76,57.89,15845.0
2016-05-02 11:40:00,57.89,57.92,57.75,57.79,6635.0,57.89,57.92,57.75,57.79,6635.0
2016-05-02 11:50:00,57.75,57.89,57.74,57.8,5556.0,57.75,57.89,57.74,57.8,5556.0
2016-05-02 12:00:00,57.75,57.8,57.7,57.7,33439.0,57.75,57.8,57.7,57.7,33439.0
2016-05-02 12:10:00,57.72,57.78,57.65,57.7,7450.0,57.72,57.78,57.65,57.7,7450.0
2016-05-02 12:20:00,57.73,57.85,57.73,57.83,4502.0,57.73,57.85,57.73,57.83,4502.0
2016-05-02 12:30:00,57.83,57.86,57.76,57.78,4817.0,57.83,57.86,57.76,57.78,4817.0
2016-05-02 12:40:00,57.8,57.84,57.75,57.81,4700.0,57.8,57.84,57.75,57.81,4700.0
2016-05-02 12:50:00,57.78,57.82,57.71,57.74,6000.0,57.78,57.82,57.71,57.74,6000.0
2016-05-02 13:00:00,57.74,57.75,57.71,57.74,5302.0,57.74,57.75,57.71,57.74,5302.0
2016-05-02 13:10:00,57.74,57.87,57.72,57.84,4100.0,57.74,57.87,57.72,57.84,4100.0
2016-05-02 13:20:00,57.84,57.88,57.8,57.82,5400.0,57.84,57.88,57.8,57.82,5400.0
2016-05-02 13:30:00,57.83,57.88,57.78,57.87,4907.0,57.83,57.88,57.78,57.87,4907.0
2016-05-02 13:40:00,57.86,57.99,57.86,57.97,7540.0,57.86,57.99,57.86,57.97,7540.0
2016-05-02 13:50:00,57.95,57.95,57.83,57.83,5100.0,57.95,57.95,57.83,57.83,5100.0
2016-05-02 14:00:00,57.83,57.88,57.82,57.88,6705.0,57.83,57.88,57.82,57.88,6705.0
2016-05-02 14:10:00,57.87,58.03,57.87,58.01,8400.0,57.87,58.03,57.87,58.01,8400.0
2016-05-02 14:20:00,58.01,58.02,57.87,57.95,10302.0,58.01,58.02,57.87,57.95,10302.0
2016-05-02 14:30:00,57.95,57.96,57.86,57.91,6325.0,57.95,57.96,57.86,57.91,6325.0
2016-05-02 14:40:00,57.9,57.96,57.89,57.96,4372.0,57.9,57.96,57.89,57.96,4372.0
2016-05-02 14:50:00,57.93,57.95,57.89,57.93,8600.0,57.93,57.95,57.89,57.93,8600.0
2016-05-02 15:00:00,57.93,57.98,57.85,57.85,9593.0,57.93,57.98,57.85,57.85,9593.0
2016-05-02 15:10:00,57.86,57.91,57.86,57.87,6534.0,57.86,57.91,57.86,57.87,6534.0
2016-05-02 15:20:00,57.86,57.86,57.81,57.84,10773.0,57.86,57.86,57.81,57.84,10773.0
2016-05-02 15:30:00,57.84,57.84,57.73,57.75,17525.0,57.84,57.84,57.73,57.75,17525.0
2016-05-02 15:40:00,57.75,57.79,57.72,57.75,21605.0,57.75,57.79,57.72,57.75,21605.0
2016-05-02 15:50:00,57.75,57.76,57.68,57.71,68184.0,57.75,57.76,57.68,57.71,68184.0
2016-05-03 09:30:00,57.63,58.92,57.3,57.47,9969.0,57.63,58.92,57.3,57.47,9969.0
2016-05-03 09:40:00,57.45,57.63,57.33,57.33,13388.0,57.45,57.63,57.33,57.33,13388.0
2016-05-03 09:50:00,57.25,57.36,57.07,57.25,8137.0,57.25,57.36,57.07,57.25,8137.0
2016-05-03 10:00:00,57.23,57.26,56.86,56.95,10943.0,57.23,57.26,56.86,56.95,10943.0
2016-05-03 10:10:00,56.93,57.09,56.86,57.06,13436.0,56.93,57.09,56.86,57.06,13436.0
2016-05-03 10:20:00,57.07,57.37,57.03,57.2,41798.0,57.07,57.37,57.03,57.2,41798.0
2016-05-03 10:30:00,57.2,57.31,56.99,57.01,29782.0,57.2,57.31,56.99,57.01,29782.0
2016-05-03 10:40:00,56.92,56.99,56.77,56.77,7885.0,56.92,56.99,56.77,56.77,7885.0
2016-05-03 10:50:00,56.75,56.75,56.59,56.67,13208.0,56.75,56.75,56.59,56.67,13208.0
2016-05-03 11:00:00,56.66,56.89,56.63,56.87,17416.0,56.66,56.89,56.63,56.87,17416.0
2016-05-03 11:10:00,56.82,56.82,56.71,56.74,7576.0,56.82,56.82,56.71,56.74,7576.0
2016-05-03 11:20:00,56.69,56.73,56.61,56.64,6115.0,56.69,56.73,56.61,56.64,6115.0
2016-05-03 11:30:00,56.61,56.67,56.51,56.65,7500.0,56.61,56.67,56.51,56.65,7500.0
2016-05-03 11:40:00,56.68,56.76,56.64,56.76,8215.0,56.68,56.76,56.64,56.76,8215.0
2016-05-03 11:50:00,56.79,56.96,56.79,56.88,17518.0,56.79,56.96,56.79,56.88,17518.0
2016-05-03 12:00:00,56.91,56.96,56.83,56.96,7125.0,56.91,56.96,56.83,56.96,7125.0
2016-05-03 12:10:00,56.95,56.95,56.83,56.83,11659.0,56.95,56.95,56.83,56.83,11659.0
2016-05-03 12:20:00,56.82,56.97,56.78,56.86,6500.0,56.82,56.97,56.78,56.86,6500.0
2016-05-03 12:30:00,56.87,56.93,56.87,56.9,4009.0,56.87,56.93,56.87,56.9,4009.0
2016-05-03 12:40:00,56.92,56.99,56.89,56.96,5497.0,56.92,56.99,56.89,56.96,5497.0
2016-05-03 12:50:00,56.97,57.04,56.95,57.03,5075.0,56.97,57.04,56.95,57.03,5075.0
2016-05-03 13:00:00,57.02,57.21,57.0,57.21,6300.0,57.02,57.21,57.0,57.21,6300.0
2016-05-03 13:10:00,57.24,57.28,57.2,57.2,2600.0,57.24,57.28,57.2,57.2,2600.0
2016-05-03 13:20:00,57.18,57.34,57.18,57.31,10108.0,57.18,57.34,57.18,57.31,10108.0
2016-05-03 13:30:00,57.31,57.38,57.26,57.35,10966.0,57.31,57.38,57.26,57.35,10966.0
2016-05-03 13:40:00,57.4,57.51,57.4,57.5,6025.0,57.4,57.51,57.4,57.5,6025.0
2016-05-03 13:50:00,57.5,57.5,57.26,57.26,6781.0,57.5,57.5,57.26,57.26,6781.0
2016-05-03 14:00:00,57.25,57.32,57.22,57.3,11487.0,57.25,57.32,57.22,57.3,11487.0
2016-05-03 14:10:00,57.29,57.3,57.19,57.22,10559.0,57.29,57.3,57.19,57.22,10559.0
2016-05-03 14:20:00,57.22,57.45,57.22,57.45,9496.0,57.22,57.45,57.22,57.45,9496.0
2016-05-03 14:30:00,57.42,57.5,57.38,57.45,4900.0,57.42,57.5,57.38,57.45,4900.0
2016-05-03 14:40:00,57.44,57.48,57.38,57.4,5558.0,57.44,57.48,57.38,57.4,5558.0
2016-05-03 14:50:00,57.39,57.44,57.32,57.42,11926.0,57.39,57.44,57.32,57.42,11926.0
2016-05-03 15:00:00,57.42,57.44,57.31,57.42,12746.0,57.42,57.44,57.31,57.42,12746.0
2016-05-03 15:10:00,57.42,57.47,57.34,57.46,30521.0,57.42,57.47,57.34,57.46,30521.0
2016-05-03 15:20:00,57.44,57.48,57.35,57.43,11979.0,57.44,57.48,57.35,57.43,11979.0
2016-05-03 15:30:00,57.41,57.43,57.34,57.38,19021.0,57.41,57.43,57.34,57.38,19021.0
2016-05-03 15:40:00,57.38,57.42,57.27,57.38,31216.0,57.38,57.42,57.27,57.38,31216.0
2016-05-03 15:50:00,57.38,57.44,57.25,57.3,91089.0,57.38,57.44,57.25,57.3,91089.0
2016-05-04 09:30:00,56.59,57.14,56.54,56.62,5973.0,56.59,57.14,56.54,56.62,5973.0
2016-05-04 09:40:00,56.61,57.32,56.42,57.32,18001.0,56.61,57.32,56.42,57.32,18001.0
2016-05-04 09:50:00,57.28,57.77,57.2,57.61,18607.0,57.28,57.77,57.2,57.61,18607.0
2016-05-04 10:00:00,57.59,57.64,57.33,57.52,13164.0,57.59,57.64,57.33,57.52,13164.0
2016-05-04 10:10:00,57.52,57.84,57.43,57.49,9600.0,57.52,57.84,57.43,57.49,9600.0
2016-05-04 10:20:00,57.55,57.55,57.15,57.15,5481.0,57.55,57.55,57.15,57.15,5481.0
2016-05-04 10:30:00,57.15,57.44,57.11,57.24,6892.0,57.15,57.44,57.11,57.24,6892.0
2016-05-04 10:40:00,57.27,57.39,57.26,57.38,8243.0,57.27,57.39,57.26,57.38,8243.0
2016-05-04 10:50:00,57.36,57.5,57.33,57.42,6105.0,57.36,57.5,57.33,57.42,6105.0
2016-05-04 11:00:00,57.38,57.51,57.35,57.38,5900.0,57.38,57.51,57.35,57.38,5900.0
2016-05-04 11:10:00,57.32,57.42,57.22,57.25,48802.0,57.32,57.42,57.22,57.25,48802.0
2016-05-04 11:20:00,57.26,57.38,57.16,57.25,14647.0,57.26,57.38,57.16,57.25,14647.0
2016-05-04 11:30:00,57.35,57.56,57.29,57.53,5818.0,57.35,57.56,57.29,57.53,5818.0
2016-05-04 11:40:00,57.54,57.68,57.51,57.59,37242.0,57.54,57.68,57.51,57.59,37242.0
2016-05-04 11:50:00,57.58,57.59,57.33,57.41,13683.0,57.58,57.59,57.33,57.41,13683.0
2016-05-04 12:00:00,57.42,57.43,57.23,57.25,5929.0,57.42,57.43,57.23,57.25,5929.0
2016-05-04 12:10:00,57.26,57.38,57.25,57.29,3936.0,57.26,57.38,57.25,57.29,3936.0
2016-05-04 12:20:00,57.23,57.26,57.1,57.13,3934.0,57.23,57.26,57.1,57.13,3934.0
2016-05-04 12:30:00,57.13,57.18,57.06,57.06,2900.0,57.13,57.18,57.06,57.06,2900.0
2016-05-04 12:40:00,57.01,57.04,56.97,56.99,4009.0,57.01,57.04,56.97,56.99,4009.0
2016-05-04 12:50:00,56.98,57.15,56.98,57.02,11689.0,56.98,57.15,56.98,57.02,11689.0
2016-05-04 13:00:00,57.02,57.2,57.0,57.16,13503.0,57.02,57.2,57.0,57.16,13503.0
2016-05-04 13:10:00,57.15,57.3,57.15,57.3,7729.0,57.15,57.3,57.15,57.3,7729.0
2016-05-04 13:20:00,57.29,57.35,57.19,57.34,9856.0,57.29,57.35,57.19,57.34,9856.0
2016-05-04 13:30:00,57.34,57.36,57.25,57.25,4500.0,57.34,57.36,57.25,57.25,4500.0
2016-05-04 13:40:00,57.25,57.3,57.21,57.23,8533.0,57.25,57.3,57.21,57.23,8533.0
2016-05-04 13:50:00,57.26,57.3,57.2,57.21,15179.0,57.26,57.3,57.2,57.21,15179.0
2016-05-04 14:00:00,57.21,57.23,57.08,57.16,18743.0,57.21,57.23,57.08,57.16,18743.0
2016-05-04 14:10:00,57.17,57.22,57.12,57.17,10822.0,57.17,57.22,57.12,57.17,10822.0
2016-05-04 14:20:00,57.16,57.37,57.15,57.36,44200.0,57.16,57.37,57.15,57.36,44200.0
2016-05-04 14:30:00,57.38,57.48,57.37,57.47,16808.0,57.38,57.48,57.37,57.47,16808.0
2016-05-04 14:40:00,57.48,57.54,57.46,57.49,11928.0,57.48,57.54,57.46,57.49,11928.0
2016-05-04 14:50:00,57.46,57.54,57.44,57.54,17703.0,57.46,57.54,57.44,57.54,17703.0
2016-05-04 15:00:00,57.54,57.54,57.43,57.52,16543.0,57.54,57.54,57.43,57.52,16543.0
2016-05-04 15:10:00,57.52,57.68,57.5,57.68,10652.0,57.52,57.68,57.5,57.68,10652.0
2016-05-04 15:20:00,57.69,57.76,57.66,57.7,12996.0,57.69,57.76,57.66,57.7,12996.0
2016-05-04 15:30:00,57.7,57.74,57.66,57.73,19625.0,57.7,57.74,57.66,57.73,19625.0
2016-05-04 15:40:00,57.72,57.82,57.67,57.67,29368.0,57.72,57.82,57.67,57.67,29368.0
2016-05-04 15:50:00,57.67,57.73,57.62,57.67,72956.0,57.67,57.73,57.62,57.67,72956.0
2016-05-05 09:30:00,57.52,57.77,56.33,56.53,28010.0,57.52,57.77,56.33,56.53,28010.0
2016-05-05 09:40:00,56.53,56.91,56.37,56.71,28400.0,56.53,56.91,56.37,56.71,28400.0
2016-05-05 09:50:00,56.73,56.79,56.58,56.63,26928.0,56.73,56.79,56.58,56.63,26928.0
2016-05-05 10:00:00,56.67,56.85,56.61,56.63,7341.0,56.67,56.85,56.61,56.63,7341.0
2016-05-05 10:10:00,56.62,56.82,56.6,56.68,10400.0,56.62,56.82,56.6,56.68,10400.0
2016-05-05 10:20:00,56.65,56.65,56.28,56.34,12932.0,56.65,56.65,56.28,56.34,12932.0
2016-05-05 10:30:00,56.28,56.36,56.21,56.34,7976.0,56.28,56.36,56.21,56.34,7976.0
2016-05-05 10:40:00,56.31,56.31,56.06,56.11,61290.0,56.31,56.31,56.06,56.11,61290.0
2016-05-05 10:50:00,56.1,56.2,56.0,56.05,11361.0,56.1,56.2,56.0,56.05,11361.0
2016-05-05 11:00:00,56.05,56.27,56.02,56.27,11585.0,56.05,56.27,56.02,56.27,11585.0
2016-05-05 11:10:00,56.27,56.34,56.19,56.26,6148.0,56.27,56.34,56.19,56.26,6148.0
2016-05-05 11:20:00,56.25,56.29,56.07,56.14,6091.0,56.25,56.29,56.07,56.14,6091.0
2016-05-05 11:30:00,56.09,56.23,56.03,56.18,21641.0,56.09,56.23,56.03,56.18,21641.0
2016-05-05 11:40:00,56.18,56.26,56.09,56.13,7985.0,56.18,56.26,56.09,56.13,7985.0
2016-05-05 11:50:00,56.13,56.19,56.06,56.08,9152.0,56.13,56.19,56.06,56.08,9152.0
2016-05-05 12:00:00,56.11,56.14,56.02,56.05,7390.0,56.11,56.14,56.02,56.05,7390.0
2016-05-05 12:10:00,56.07,56.21,56.06,56.14,8400.0,56.07,56.21,56.06,56.14,8400.0
2016-05-05 12:20:00,56.1,56.22,56.09,56.14,6383.0,56.1,56.22,56.09,56.14,6383.0
2016-05-05 12:30:00,56.16,56.19,56.12,56.15,8700.0,56.16,56.19,56.12,56.15,8700.0
2016-05-05 12:40:00,56.18,56.23,56.04,56.05,10500.0,56.18,56.23,56.04,56.05,10500.0
2016-05-05 12:50:00,56.05,56.15,56.02,56.11,17341.0,56.05,56.15,56.02,56.11,17341.0
2016-05-05 13:00:00,56.07,56.1,55.94,55.99,12463.0,56.07,56.1,55.94,55.99,12463.0
2016-05-05 13:10:00,55.99,56.02,55.94,56.02,20441.0,55.99,56.02,55.94,56.02,20441.0
2016-05-05 13:20:00,56.04,56.04,55.91,56.0,22208.0,56.04,56.04,55.91,56.0,22208.0
2016-05-05 13:30:00,56.02,56.08,55.95,55.99,12871.0,56.02,56.08,55.95,55.99,12871.0
2016-05-05 13:40:00,56.0,56.02,55.8,55.83,19667.0,56.0,56.02,55.8,55.83,19667.0
2016-05-05 13:50:00,55.77,55.99,55.77,55.94,24428.0,55.77,55.99,55.77,55.94,24428.0
2016-05-05 14:00:00,55.95,56.13,55.94,56.12,21190.0,55.95,56.13,55.94,56.12,21190.0
2016-05-05 14:10:00,56.12,56.12,55.99,56.0,17218.0,56.12,56.12,55.99,56.0,17218.0
2016-05-05 14:20:00,56.01,56.04,55.98,56.03,17112.0,56.01,56.04,55.98,56.03,17112.0
2016-05-05 14:30:00,56.01,56.1,55.98,56.0,13081.0,56.01,56.1,55.98,56.0,13081.0
2016-05-05 14:40:00,55.99,56.06,55.97,56.01,12284.0,55.99,56.06,55.97,56.01,12284.0
2016-05-05 14:50:00,56.01,56.11,56.0,56.02,18794.0,56.01,56.11,56.0,56.02,18794.0
2016-05-05 15:00:00,56.02,56.07,56.0,56.03,37099.0,56.02,56.07,56.0,56.03,37099.0
2016-05-05 15:10:00,56.03,56.05,56.0,56.03,74269.0,56.03,56.05,56.0,56.03,74269.0
2016-05-05 15:20:00,56.03,56.03,55.94,56.0,74317.0,56.03,56.03,55.94,56.0,74317.0
2016-05-05 15:30:00,56.0,56.02,55.86,55.91,45979.0,56.0,56.02,55.86,55.91,45979.0
2016-05-05 15:40:00,55.92,55.94,55.75,55.75,45489.0,55.92,55.94,55.75,55.75,45489.0
2016-05-05 15:50:00,55.75,55.76,55.59,55.62,89347.0,55.75,55.76,55.59,55.62,89347.0
2016-05-06 09:30:00,55.51,55.51,55.11,55.39,3366.0,55.51,55.51,55.11,55.39,3366.0
2016-05-06 09:40:00,55.54,55.54,55.14,55.14,1500.0,55.54,55.54,55.14,55.14,1500.0
2016-05-06 09:50:00,55.08,55.09,54.85,54.91,28264.0,55.08,55.09,54.85,54.91,28264.0
2016-05-06 10:00:00,54.95,54.97,54.77,54.81,5955.0,54.95,54.97,54.77,54.81,5955.0
2016-05-06 10:10:00,54.75,54.78,54.48,54.51,12679.0,54.75,54.78,54.48,54.51,12679.0
2016-05-06 10:20:00,54.45,54.59,54.45,54.58,16250.0,54.45,54.59,54.45,54.58,16250.0
2016-05-06 10:30:00,54.58,54.61,54.4,54.42,6713.0,54.58,54.61,54.4,54.42,6713.0
2016-05-06 10:40:00,54.45,54.48,54.37,54.39,6311.0,54.45,54.48,54.37,54.39,6311.0
2016-05-06 10:50:00,54.43,54.47,54.3,54.31,15754.0,54.43,54.47,54.3,54.31,15754.0
2016-05-06 11:00:00,54.29,54.31,54.15,54.15,27510.0,54.29,54.31,54.15,54.15,27510.0
2016-05-06 11:10:00,54.15,54.22,54.1,54.15,13612.0,54.15,54.22,54.1,54.15,13612.0
2016-05-06 11:20:00,54.16,54.16,53.99,54.05,18053.0,54.16,54.16,53.99,54.05,18053.0
2016-05-06 11:30:00,54.04,54.19,54.02,54.08,23261.0,54.04,54.19,54.02,54.08,23261.0
2016-05-06 11:40:00,54.07,54.15,54.04,54.04,15202.0,54.07,54.15,54.04,54.04,15202.0
2016-05-06 11:50:00,54.02,54.11,54.0,54.09,45407.0,54.02,54.11,54.0,54.09,45407.0
2016-05-06 12:00:00,54.07,54.07,53.88,53.92,16333.0,54.07,54.07,53.88,53.92,16333.0
2016-05-06 12:10:00,53.93,54.04,53.86,54.04,46916.0,53.93,54.04,53.86,54.04,46916.0
2016-05-06 12:20:00,54.04,54.04,53.9,53.92,17373.0,54.04,54.04,53.9,53.92,17373.0
2016-05-06 12:30:00,53.94,53.96,53.83,53.92,17546.0,53.94,53.96,53.83,53.92,17546.0
2016-05-06 12:40:00,53.91,54.03,53.91,54.03,81077.0,53.91,54.03,53.91,54.03,81077.0
2016-05-06 12:50:00,54.04,54.12,54.03,54.12,18398.0,54.04,54.12,54.03,54.12,18398.0
2016-05-06 13:00:00,54.14,54.27,54.08,54.12,28595.0,54.14,54.27,54.08,54.12,28595.0
2016-05-06 13:10:00,54.12,54.25,54.11,54.25,23764.0,54.12,54.25,54.11,54.25,23764.0
2016-05-06 13:20:00,54.25,54.58,54.24,54.55,21909.0,54.25,54.58,54.24,54.55,21909.0
2016-05-06 13:30:00,54.57,54.69,54.54,54.56,53825.0,54.57,54.69,54.54,54.56,53825.0
2016-05-06 13:40:00,54.54,54.55,54.26,54.26,61314.0,54.54,54.55,54.26,54.26,61314.0
2016-05-06 13:50:00,54.26,54.43,54.26,54.36,30204.0,54.26,54.43,54.26,54.36,30204.0
2016-05-06 14:00:00,54.38,54.46,54.37,54.45,31697.0,54.38,54.46,54.37,54.45,31697.0
2016-05-06 14:10:00,54.45,54.5,54.32,54.47,32393.0,54.45,54.5,54.32,54.47,32393.0
2016-05-06 14:20:00,54.47,54.47,54.28,54.35,52876.0,54.47,54.47,54.28,54.35,52876.0
2016-05-06 14:30:00,54.35,54.35,54.15,54.33,100135.0,54.35,54.35,54.15,54.33,100135.0
2016-05-06 14:40:00,54.34,54.67,54.34,54.67,21433.0,54.34,54.67,54.34,54.67,21433.0
2016-05-06 14:50:00,54.68,54.68,54.55,54.58,56040.0,54.68,54.68,54.55,54.58,56040.0
2016-05-06 15:00:00,54.56,54.63,54.55,54.56,39786.0,54.56,54.63,54.55,54.56,39786.0
2016-05-06 15:10:00,54.57,54.68,54.53,54.64,28294.0,54.57,54.68,54.53,54.64,28294.0
2016-05-06 15:20:00,54.64,54.71,54.61,54.61,14152.0,54.64,54.71,54.61,54.61,14152.0
2016-05-06 15:30:00,54.61,54.64,54.53,54.58,32571.0,54.61,54.64,54.53,54.58,32571.0
2016-05-06 15:40:00,54.56,54.61,54.51,54.51,57835.0,54.56,54.61,54.51,54.51,57835.0
2016-05-06 15:50:00,54.52,54.55,54.43,54.52,140123.0,54.52,54.55,54.43,54.52,140123.0
2016-05-09 09:30:00,55.02,55.62,54.8,55.62,27386.0,55.02,55.62,54.8,55.62,27386.0
2016-05-09 09:40:00,55.68,56.57,55.61,56.3,45253.0,55.68,56.57,55.61,56.3,45253.0
2016-05-09 09:50:00,56.26,56.63,56.23,56.63,18900.0,56.26,56.63,56.23,56.63,18900.0
2016-05-09 10:00:00,56.63,56.72,56.33,56.57,17402.0,56.63,56.72,56.33,56.57,17402.0
2016-05-09 10:10:00,56.57,56.9,56.55,56.59,54234.0,56.57,56.9,56.55,56.59,54234.0
2016-05-09 10:20:00,56.6,56.69,56.35,56.41,16363.0,56.6,56.69,56.35,56.41,16363.0
2016-05-09 10:30:00,56.4,56.42,56.33,56.37,15696.0,56.4,56.42,56.33,56.37,15696.0
2016-05-09 10:40:00,56.39,56.56,56.39,56.53,17713.0,56.39,56.56,56.39,56.53,17713.0
2016-05-09 10:50:00,56.54,56.76,56.53,56.71,9263.0,56.54,56.76,56.53,56.71,9263.0
2016-05-09 11:00:00,56.75,56.8,56.65,56.67,10086.0,56.75,56.8,56.65,56.67,10086.0
2016-05-09 11:10:00,56.7,56.71,56.32,56.32,9010.0,56.7,56.71,56.32,56.32,9010.0
2016-05-09 11:20:00,56.3,56.44,56.29,56.42,10294.0,56.3,56.44,56.29,56.42,10294.0
2016-05-09 11:30:00,56.42,56.57,56.36,56.57,6438.0,56.42,56.57,56.36,56.57,6438.0
2016-05-09 11:40:00,56.58,56.82,56.58,56.82,6600.0,56.58,56.82,56.58,56.82,6600.0
2016-05-09 11:50:00,56.82,56.84,56.69,56.79,7000.0,56.82,56.84,56.69,56.79,7000.0
2016-05-09 12:00:00,56.76,56.81,56.61,56.63,6452.0,56.76,56.81,56.61,56.63,6452.0
2016-05-09 12:10:00,56.62,56.84,56.62,56.84,5700.0,56.62,56.84,56.62,56.84,5700.0
2016-05-09 12:20:00,56.82,56.9,56.75,56.75,13218.0,56.82,56.9,56.75,56.75,13218.0
2016-05-09 12:30:00,56.75,56.84,56.72,56.73,9703.0,56.75,56.84,56.72,56.73,9703.0
2016-05-09 12:40:00,56.73,56.89,56.73,56.78,9000.0,56.73,56.89,56.73,56.78,9000.0
2016-05-09 12:50:00,56.77,56.77,56.6,56.68,15311.0,56.77,56.77,56.6,56.68,15311.0
2016-05-09 13:00:00,56.67,56.72,56.64,56.69,17085.0,56.67,56.72,56.64,56.69,17085.0
2016-05-09 13:10:00,56.7,56.72,56.64,56.65,13075.0,56.7,56.72,56.64,56.65,13075.0
2016-05-09 13:20:00,56.66,56.66,56.57,56.6,12505.0,56.66,56.66,56.57,56.6,12505.0
2016-05-09 13:30:00,56.6,56.65,56.54,56.58,20646.0,56.6,56.65,56.54,56.58,20646.0
2016-05-09 13:40:00,56.58,56.66,56.57,56.6,13791.0,56.58,56.66,56.57,56.6,13791.0
2016-05-09 13:50:00,56.65,56.66,56.6,56.6,8041.0,56.65,56.66,56.6,56.6,8041.0
2016-05-09 14:00:00,56.6,56.71,56.6,56.69,9127.0,56.6,56.71,56.6,56.69,9127.0
2016-05-09 14:10:00,56.7,56.75,56.62,56.63,8029.0,56.7,56.75,56.62,56.63,8029.0
2016-05-09 14:20:00,56.64,56.82,56.64,56.82,8342.0,56.64,56.82,56.64,56.82,8342.0
2016-05-09 14:30:00,56.83,56.84,56.77,56.79,5800.0,56.83,56.84,56.77,56.79,5800.0
2016-05-09 14:40:00,56.82,56.92,56.81,56.89,5204.0,56.82,56.92,56.81,56.89,5204.0
2016-05-09 14:50:00,56.93,57.1,56.92,57.08,11349.0,56.93,57.1,56.92,57.08,11349.0
2016-05-09 15:00:00,57.07,57.14,56.94,56.96,9767.0,57.07,57.14,56.94,56.96,9767.0
2016-05-09 15:10:00,56.95,57.02,56.92,56.96,13008.0,56.95,57.02,56.92,56.96,13008.0
2016-05-09 15:20:00,56.98,57.09,56.97,57.01,7803.0,56.98,57.09,56.97,57.01,7803.0
2016-05-09 15:30:00,57.0,57.0,56.86,56.92,20682.0,57.0,57.0,56.86,56.92,20682.0
2016-05-09 15:40:00,56.91,57.03,56.84,56.86,27457.0,56.91,57.03,56.84,56.86,27457.0
2016-05-09 15:50:00,56.85,56.87,56.74,56.76,91984.0,56.85,56.87,56.74,56.76,91984.0
2016-05-10 09:30:00,56.5,56.55,55.84,56.13,25232.0,56.5,56.55,55.84,56.13,25232.0
2016-05-10 09:40:00,56.04,56.62,56.0,56.54,16832.0,56.04,56.62,56.0,56.54,16832.0
2016-05-10 09:50:00,56.54,56.64,56.32,56.5,19000.0,56.54,56.64,56.32,56.5,19000.0
2016-05-10 10:00:00,56.53,56.63,56.48,56.58,29442.0,56.53,56.63,56.48,56.58,29442.0
2016-05-10 10:10:00,56.58,56.7,56.48,56.53,41456.0,56.58,56.7,56.48,56.53,41456.0
2016-05-10 10:20:00,56.53,56.74,56.53,56.71,9659.0,56.53,56.74,56.53,56.71,9659.0
2016-05-10 10:30:00,56.73,56.75,56.67,56.69,5312.0,56.73,56.75,56.67,56.69,5312.0
2016-05-10 10:40:00,56.72,56.76,56.58,56.58,16906.0,56.72,56.76,56.58,56.58,16906.0
2016-05-10 10:50:00,56.62,56.62,56.45,56.5,12742.0,56.62,56.62,56.45,56.5,12742.0
2016-05-10 11:00:00,56.48,56.5,56.4,56.43,12519.0,56.48,56.5,56.4,56.43,12519.0
2016-05-10 11:10:00,56.4,56.48,56.29,56.33,13748.0,56.4,56.48,56.29,56.33,13748.0
2016-05-10 11:20:00,56.29,56.37,56.17,56.17,15700.0,56.29,56.37,56.17,56.17,15700.0
2016-05-10 11:30:00,56.17,56.18,56.0,56.0,16118.0,56.17,56.18,56.0,56.0,16118.0
2016-05-10 11:40:00,56.0,56.01,55.83,55.85,19032.0,56.0,56.01,55.83,55.85,19032.0
2016-05-10 11:50:00,55.83,56.22,55.83,56.22,11111.0,55.83,56.22,55.83,56.22,11111.0
2016-05-10 12:00:00,56.23,56.47,56.21,56.4,12042.0,56.23,56.47,56.21,56.4,12042.0
2016-05-10 12:10:00,56.42,56.61,56.42,56.54,10893.0,56.42,56.61,56.42,56.54,10893.0
2016-05-10 12:20:00,56.55,56.58,56.45,56.49,7200.0,56.55,56.58,56.45,56.49,7200.0
2016-05-10 12:30:00,56.51,56.51,56.23,56.27,10297.0,56.51,56.51,56.23,56.27,10297.0
2016-05-10 12:40:00,56.29,56.43,56.22,56.43,6306.0,56.29,56.43,56.22,56.43,6306.0
2016-05-10 12:50:00,56.43,56.51,56.4,56.51,4000.0,56.43,56.51,56.4,56.51,4000.0
2016-05-10 13:00:00,56.47,56.57,56.47,56.54,12134.0,56.47,56.57,56.47,56.54,12134.0
2016-05-10 13:10:00,56.54,56.61,56.5,56.54,8230.0,56.54,56.61,56.5,56.54,8230.0
2016-05-10 13:20:00,56.51,56.62,56.5,56.62,5886.0,56.51,56.62,56.5,56.62,5886.0
2016-05-10 13:30:00,56.59,56.64,56.53,56.55,5294.0,56.59,56.64,56.53,56.55,5294.0
2016-05-10 13:40:00,56.53,56.62,56.52,56.59,12114.0,56.53,56.62,56.52,56.59,12114.0
2016-05-10 13:50:00,56.61,56.68,56.53,56.61,9397.0,56.61,56.68,56.53,56.61,9397.0
2016-05-10 14:00:00,56.6,56.65,56.44,56.44,43373.0,56.6,56.65,56.44,56.44,43373.0
2016-05-10 14:10:00,56.44,56.44,56.3,56.31,13943.0,56.44,56.44,56.3,56.31,13943.0
2016-05-10 14:20:00,56.29,56.4,56.29,56.34,8661.0,56.29,56.4,56.29,56.34,8661.0
2016-05-10 14:30:00,56.37,56.41,56.34,56.4,7808.0,56.37,56.41,56.34,56.4,7808.0
2016-05-10 14:40:00,56.4,56.41,56.35,56.4,5500.0,56.4,56.41,56.35,56.4,5500.0
2016-05-10 14:50:00,56.41,56.44,56.35,56.38,9610.0,56.41,56.44,56.35,56.38,9610.0
2016-05-10 15:00:00,56.41,56.52,56.39,56.47,19454.0,56.41,56.52,56.39,56.47,19454.0
2016-05-10 15:10:00,56.49,56.54,56.45,56.54,9602.0,56.49,56.54,56.45,56.54,9602.0
2016-05-10 15:20:00,56.53,56.56,56.49,56.51,9502.0,56.53,56.56,56.49,56.51,9502.0
2016-05-10 15:30:00,56.48,56.52,56.35,56.36,15045.0,56.48,56.52,56.35,56.36,15045.0
2016-05-10 15:40:00,56.36,56.6,56.35,56.56,61058.0,56.36,56.6,56.35,56.56,61058.0
2016-05-10 15:50:00,56.55,56.62,56.52,56.58,58987.0,56.55,56.62,56.52,56.58,58987.0
2016-05-11 09:30:00,55.87,55.87,54.99,55.06,29663.0,55.87,55.87,54.99,55.06,29663.0
2016-05-11 09:40:00,55.06,55.23,54.87,54.97,47396.0,55.06,55.23,54.87,54.97,47396.0
2016-05-11 09:50:00,54.97,55.25,54.92,55.0,50505.0,54.97,55.25,54.92,55.0,50505.0
2016-05-11 10:00:00,55.0,55.0,54.71,54.94,28543.0,55.0,55.0,54.71,54.94,28543.0
2016-05-11 10:10:00,54.92,55.01,54.72,54.78,61675.0,54.92,55.01,54.72,54.78,61675.0
2016-05-11 10:20:00,54.76,55.12,54.62,54.96,61456.0,54.76,55.12,54.62,54.96,61456.0
2016-05-11 10:30:00,54.99,55.06,54.85,55.05,52185.0,54.99,55.06,54.85,55.05,52185.0
2016-05-11 10:40:00,55.03,55.04,54.61,54.69,37091.0,55.03,55.04,54.61,54.69,37091.0
2016-05-11 10:50:00,54.69,54.77,54.53,54.55,30559.0,54.69,54.77,54.53,54.55,30559.0
2016-05-11 11:00:00,54.56,54.63,54.26,54.29,17719.0,54.56,54.63,54.26,54.29,17719.0
2016-05-11 11:10:00,54.29,54.37,54.2,54.26,20918.0,54.29,54.37,54.2,54.26,20918.0
2016-05-11 11:20:00,54.26,54.32,54.03,54.05,17553.0,54.26,54.32,54.03,54.05,17553.0
2016-05-11 11:30:00,54.03,54.03,53.47,53.5,87130.0,54.03,54.03,53.47,53.5,87130.0
2016-05-11 11:40:00,53.53,53.71,53.2,53.71,113253.0,53.53,53.71,53.2,53.71,113253.0
2016-05-11 11:50:00,53.72,54.13,53.63,53.9,69222.0,53.72,54.13,53.63,53.9,69222.0
2016-05-11 12:00:00,53.88,54.01,53.77,53.91,13636.0,53.88,54.01,53.77,53.91,13636.0
2016-05-11 12:10:00,53.91,53.94,53.74,53.77,18198.0,53.91,53.94,53.74,53.77,18198.0
2016-05-11 12:20:00,53.79,53.89,53.78,53.8,20069.0,53.79,53.89,53.78,53.8,20069.0
2016-05-11 12:30:00,53.8,53.84,53.75,53.77,15705.0,53.8,53.84,53.75,53.77,15705.0
2016-05-11 12:40:00,53.76,53.96,53.75,53.94,36888.0,53.76,53.96,53.75,53.94,36888.0
2016-05-11 12:50:00,53.94,54.03,53.87,54.03,29364.0,53.94,54.03,53.87,54.03,29364.0
2016-05-11 13:00:00,54.04,54.04,53.98,54.01,10382.0,54.04,54.04,53.98,54.01,10382.0
2016-05-11 13:10:00,54.02,54.05,53.98,54.0,25114.0,54.02,54.05,53.98,54.0,25114.0
2016-05-11 13:20:00,54.0,54.1,53.91,54.06,33595.0,54.0,54.1,53.91,54.06,33595.0
2016-05-11 13:30:00,54.08,54.11,54.02,54.04,6732.0,54.08,54.11,54.02,54.04,6732.0
2016-05-11 13:40:00,53.99,54.01,53.81,53.85,13023.0,53.99,54.01,53.81,53.85,13023.0
2016-05-11 13:50:00,53.82,53.85,53.66,53.76,12482.0,53.82,53.85,53.66,53.76,12482.0
2016-05-11 14:00:00,53.75,53.77,53.64,53.66,11459.0,53.75,53.77,53.64,53.66,11459.0
2016-05-11 14:10:00,53.64,53.67,53.45,53.5,12268.0,53.64,53.67,53.45,53.5,12268.0
2016-05-11 14:20:00,53.48,53.51,53.43,53.47,28446.0,53.48,53.51,53.43,53.47,28446.0
2016-05-11 14:30:00,53.47,53.47,53.35,53.41,32278.0,53.47,53.47,53.35,53.41,32278.0
2016-05-11 14:40:00,53.42,53.52,53.34,53.45,30792.0,53.42,53.52,53.34,53.45,30792.0
2016-05-11 14:50:00,53.41,53.43,53.1,53.14,19262.0,53.41,53.43,53.1,53.14,19262.0
2016-05-11 15:00:00,53.16,53.22,53.03,53.12,36752.0,53.16,53.22,53.03,53.12,36752.0
2016-05-11 15:10:00,53.13,53.15,53.06,53.12,42189.0,53.13,53.15,53.06,53.12,42189.0
2016-05-11 15:20:00,53.08,53.19,53.07,53.07,42818.0,53.08,53.19,53.07,53.07,42818.0
2016-05-11 15:30:00,53.07,53.18,53.04,53.06,43867.0,53.07,53.18,53.04,53.06,43867.0
2016-05-11 15:40:00,53.07,53.08,52.99,53.07,67165.0,53.07,53.08,52.99,53.07,67165.0
2016-05-11 15:50:00,53.06,53.13,52.98,53.05,102820.0,53.06,53.13,52.98,53.05,102820.0
2016-05-12 09:30:00,53.03,53.04,52.51,52.62,30286.0,53.03,53.04,52.51,52.62,30286.0
2016-05-12 09:40:00,52.64,52.69,52.15,52.52,102210.0,52.64,52.69,52.15,52.52,102210.0
2016-05-12 09:50:00,52.56,52.91,52.53,52.91,33512.0,52.56,52.91,52.53,52.91,33512.0
2016-05-12 10:00:00,52.95,53.13,52.91,52.98,27119.0,52.95,53.13,52.91,52.98,27119.0
2016-05-12 10:10:00,52.95,53.02,52.77,52.82,29290.0,52.95,53.02,52.77,52.82,29290.0
2016-05-12 10:20:00,52.87,53.29,52.8,53.27,38631.0,52.87,53.29,52.8,53.27,38631.0
2016-05-12 10:30:00,53.25,53.25,52.81,52.85,54286.0,53.25,53.25,52.81,52.85,54286.0
2016-05-12 10:40:00,52.85,52.94,52.56,52.66,26014.0,52.85,52.94,52.56,52.66,26014.0
2016-05-12 10:50:00,52.61,52.92,52.58,52.91,16116.0,52.61,52.92,52.58,52.91,16116.0
2016-05-12 11:00:00,52.93,52.99,52.81,52.81,47091.0,52.93,52.99,52.81,52.81,47091.0
2016-05-12 11:10:00,52.8,52.85,52.64,52.82,32859.0,52.8,52.85,52.64,52.82,32859.0
2016-05-12 11:20:00,52.82,53.03,52.81,52.98,27685.0,52.82,53.03,52.81,52.98,27685.0
2016-05-12 11:30:00,52.92,53.0,52.86,52.91,25613.0,52.92,53.0,52.86,52.91,25613.0
2016-05-12 11:40:00,52.93,53.04,52.91,52.91,54021.0,52.93,53.04,52.91,52.91,54021.0
2016-05-12 11:50:00,52.93,53.04,52.93,53.02,37147.0,52.93,53.04,52.93,53.02,37147.0
2016-05-12 12:00:00,53.0,53.21,52.99,53.16,29124.0,53.0,53.21,52.99,53.16,29124.0
2016-05-12 12:10:00,53.16,53.16,53.05,53.05,8697.0,53.16,53.16,53.05,53.05,8697.0
2016-05-12 12:20:00,53.07,53.11,52.98,53.07,18249.0,53.07,53.11,52.98,53.07,18249.0
2016-05-12 12:30:00,53.06,53.18,52.98,53.0,28339.0,53.06,53.18,52.98,53.0,28339.0
2016-05-12 12:40:00,52.99,53.22,52.96,53.2,18073.0,52.99,53.22,52.96,53.2,18073.0
2016-05-12 12:50:00,53.18,53.24,53.12,53.22,12400.0,53.18,53.24,53.12,53.22,12400.0
2016-05-12 13:00:00,53.24,53.27,53.07,53.08,20420.0,53.24,53.27,53.07,53.08,20420.0
2016-05-12 13:10:00,53.06,53.17,52.98,53.16,31333.0,53.06,53.17,52.98,53.16,31333.0
2016-05-12 13:20:00,53.16,53.3,53.07,53.29,17219.0,53.16,53.3,53.07,53.29,17219.0
2016-05-12 13:30:00,53.24,53.28,53.16,53.26,15725.0,53.24,53.28,53.16,53.26,15725.0
2016-05-12 13:40:00,53.28,53.42,53.22,53.38,20978.0,53.28,53.42,53.22,53.38,20978.0
2016-05-12 13:50:00,53.36,53.57,53.15,53.55,35829.0,53.36,53.57,53.15,53.55,35829.0
2016-05-12 14:00:00,53.57,53.67,53.53,53.66,23388.0,53.57,53.67,53.53,53.66,23388.0
2016-05-12 14:10:00,53.67,53.92,53.66,53.7,29301.0,53.67,53.92,53.66,53.7,29301.0
2016-05-12 14:20:00,53.7,54.01,53.7,53.92,44846.0,53.7,54.01,53.7,53.92,44846.0
2016-05-12 14:30:00,53.91,53.91,53.59,53.59,63145.0,53.91,53.91,53.59,53.59,63145.0
2016-05-12 14:40:00,53.61,53.7,53.54,53.62,24875.0,53.61,53.7,53.54,53.62,24875.0
2016-05-12 14:50:00,53.61,53.73,53.61,53.72,22458.0,53.61,53.73,53.61,53.72,22458.0
2016-05-12 15:00:00,53.71,53.71,53.6,53.68,36384.0,53.71,53.71,53.6,53.68,36384.0
2016-05-12 15:10:00,53.65,53.74,53.64,53.72,62608.0,53.65,53.74,53.64,53.72,62608.0
2016-05-12 15:20:00,53.71,53.72,53.43,53.46,34712.0,53.71,53.72,53.43,53.46,34712.0
2016-05-12 15:30:00,53.46,53.51,53.44,53.46,27281.0,53.46,53.51,53.44,53.46,27281.0
2016-05-12 15:40:00,53.46,53.56,53.43,53.48,68393.0,53.46,53.56,53.43,53.48,68393.0
2016-05-12 15:50:00,53.48,53.64,53.43,53.51,146441.0,53.48,53.64,53.43,53.51,146441.0
2016-05-13 09:30:00,53.26,53.47,52.66,53.19,44635.0,53.26,53.47,52.66,53.19,44635.0
2016-05-13 09:40:00,53.27,53.61,53.15,53.61,89535.0,53.27,53.61,53.15,53.61,89535.0
2016-05-13 09:50:00,53.61,53.61,52.56,52.56,12385.0,53.61,53.61,52.56,52.56,12385.0
2016-05-13 10:00:00,52.66,53.0,52.53,52.62,30083.0,52.66,53.0,52.53,52.62,30083.0
2016-05-13 10:10:00,52.65,53.29,52.65,53.26,23170.0,52.65,53.29,52.65,53.26,23170.0
2016-05-13 10:20:00,53.23,53.24,52.94,53.01,13339.0,53.23,53.24,52.94,53.01,13339.0
2016-05-13 10:30:00,53.02,53.15,52.95,53.01,25798.0,53.02,53.15,52.95,53.01,25798.0
2016-05-13 10:40:00,53.06,53.21,52.93,53.19,16726.0,53.06,53.21,52.93,53.19,16726.0
2016-05-13 10:50:00,53.21,53.46,53.2,53.38,56887.0,53.21,53.46,53.2,53.38,56887.0
2016-05-13 11:00:00,53.44,53.47,53.22,53.33,92656.0,53.44,53.47,53.22,53.33,92656.0
2016-05-13 11:10:00,53.34,53.6,53.22,53.37,122826.0,53.34,53.6,53.22,53.37,122826.0
2016-05-13 11:20:00,53.35,53.41,53.12,53.32,46275.0,53.35,53.41,53.12,53.32,46275.0
2016-05-13 11:30:00,53.28,53.3,53.07,53.24,50424.0,53.28,53.3,53.07,53.24,50424.0
2016-05-13 11:40:00,53.24,53.59,53.24,53.43,47020.0,53.24,53.59,53.24,53.43,47020.0
2016-05-13 11:50:00,53.43,53.48,53.18,53.22,44030.0,53.43,53.48,53.18,53.22,44030.0
2016-05-13 12:00:00,53.2,53.23,52.83,52.87,19836.0,53.2,53.23,52.83,52.87,19836.0
2016-05-13 12:10:00,52.87,53.11,52.81,52.97,52723.0,52.87,53.11,52.81,52.97,52723.0
2016-05-13 12:20:00,52.89,53.03,52.82,53.01,28582.0,52.89,53.03,52.82,53.01,28582.0
2016-05-13 12:30:00,53.03,53.13,52.83,52.88,64600.0,53.03,53.13,52.83,52.88,64600.0
2016-05-13 12:40:00,52.87,52.96,52.66,52.82,18564.0,52.87,52.96,52.66,52.82,18564.0
2016-05-13 12:50:00,52.84,53.09,52.83,53.04,21300.0,52.84,53.09,52.83,53.04,21300.0
2016-05-13 13:00:00,53.04,53.05,52.9,52.99,22887.0,53.04,53.05,52.9,52.99,22887.0
2016-05-13 13:10:00,52.97,53.15,52.96,53.0,21338.0,52.97,53.15,52.96,53.0,21338.0
2016-05-13 13:20:00,52.93,53.09,52.74,52.74,49418.0,52.93,53.09,52.74,52.74,49418.0
2016-05-13 13:30:00,52.74,52.89,52.7,52.74,27681.0,52.74,52.89,52.7,52.74,27681.0
2016-05-13 13:40:00,52.64,52.7,52.43,52.45,34233.0,52.64,52.7,52.43,52.45,34233.0
2016-05-13 13:50:00,52.44,52.47,52.28,52.28,23081.0,52.44,52.47,52.28,52.28,23081.0
2016-05-13 14:00:00,52.28,52.6,52.2,52.59,33662.0,52.28,52.6,52.2,52.59,33662.0
2016-05-13 14:10:00,52.6,52.68,52.51,52.53,36603.0,52.6,52.68,52.51,52.53,36603.0
2016-05-13 14:20:00,52.53,52.58,52.2,52.31,39271.0,52.53,52.58,52.2,52.31,39271.0
2016-05-13 14:30:00,52.31,52.41,52.13,52.17,30888.0,52.31,52.41,52.13,52.17,30888.0
2016-05-13 14:40:00,52.16,52.17,51.86,51.98,59071.0,52.16,52.17,51.86,51.98,59071.0
2016-05-13 14:50:00,51.98,52.17,51.93,52.15,64588.0,51.98,52.17,51.93,52.15,64588.0
2016-05-13 15:00:00,52.15,52.16,52.01,52.07,75709.0,52.15,52.16,52.01,52.07,75709.0
2016-05-13 15:10:00,52.06,52.31,52.03,52.28,61117.0,52.06,52.31,52.03,52.28,61117.0
2016-05-13 15:20:00,52.28,52.28,52.1,52.13,65489.0,52.28,52.28,52.1,52.13,65489.0
2016-05-13 15:30:00,52.11,52.15,51.9,51.94,49615.0,52.11,52.15,51.9,51.94,49615.0
2016-05-13 15:40:00,51.95,52.1,51.94,52.09,63920.0,51.95,52.1,51.94,52.09,63920.0
2016-05-13 15:50:00,52.1,52.16,51.99,52.0,187965.0,52.1,52.16,51.99,52.0,187965.0
2016-05-16 09:30:00,52.1,52.41,51.8,52.15,14612.0,52.1,52.41,51.8,52.15,14612.0
2016-05-16 09:40:00,52.13,52.6,51.91,52.54,58800.0,52.13,52.6,51.91,52.54,58800.0
2016-05-16 09:50:00,52.55,52.88,52.19,52.23,95850.0,52.55,52.88,52.19,52.23,95850.0
2016-05-16 10:00:00,52.31,52.48,51.95,52.01,46559.0,52.31,52.48,51.95,52.01,46559.0
2016-05-16 10:10:00,52.03,52.35,52.0,52.29,29637.0,52.03,52.35,52.0,52.29,29637.0
2016-05-16 10:20:00,52.35,52.35,51.97,52.23,26072.0,52.35,52.35,51.97,52.23,26072.0
2016-05-16 10:30:00,52.19,52.35,52.11,52.29,27956.0,52.19,52.35,52.11,52.29,27956.0
2016-05-16 10:40:00,52.28,52.42,52.28,52.37,43484.0,52.28,52.42,52.28,52.37,43484.0
2016-05-16 10:50:00,52.38,52.45,52.29,52.29,21790.0,52.38,52.45,52.29,52.29,21790.0
2016-05-16 11:00:00,52.31,52.62,52.27,52.55,104181.0,52.31,52.62,52.27,52.55,104181.0
2016-05-16 11:10:00,52.55,52.82,52.55,52.82,80156.0,52.55,52.82,52.55,52.82,80156.0
2016-05-16 11:20:00,52.83,53.24,52.79,53.24,78119.0,52.83,53.24,52.79,53.24,78119.0
2016-05-16 11:30:00,53.22,53.66,53.21,53.58,159182.0,53.22,53.66,53.21,53.58,159182.0
2016-05-16 11:40:00,53.61,53.84,53.43,53.79,80258.0,53.61,53.84,53.43,53.79,80258.0
2016-05-16 11:50:00,53.82,53.98,53.65,53.97,41921.0,53.82,53.98,53.65,53.97,41921.0
2016-05-16 12:00:00,53.94,53.98,53.69,53.71,37220.0,53.94,53.98,53.69,53.71,37220.0
2016-05-16 12:10:00,53.71,53.71,53.4,53.4,43356.0,53.71,53.71,53.4,53.4,43356.0
2016-05-16 12:20:00,53.41,53.62,53.35,53.48,27300.0,53.41,53.62,53.35,53.48,27300.0
2016-05-16 12:30:00,53.42,53.6,53.35,53.39,29580.0,53.42,53.6,53.35,53.39,29580.0
2016-05-16 12:40:00,53.39,53.7,53.37,53.59,55811.0,53.39,53.7,53.37,53.59,55811.0
2016-05-16 12:50:00,53.62,53.69,53.29,53.69,39913.0,53.62,53.69,53.29,53.69,39913.0
2016-05-16 13:00:00,53.77,53.77,53.51,53.52,31789.0,53.77,53.77,53.51,53.52,31789.0
2016-05-16 13:10:00,53.51,53.72,53.48,53.65,9332.0,53.51,53.72,53.48,53.65,9332.0
2016-05-16 13:20:00,53.66,54.19,53.62,53.74,52558.0,53.66,54.19,53.62,53.74,52558.0
2016-05-16 13:30:00,53.76,54.02,53.68,53.95,41538.0,53.76,54.02,53.68,53.95,41538.0
2016-05-16 13:40:00,53.92,54.02,53.79,53.89,23537.0,53.92,54.02,53.79,53.89,23537.0
2016-05-16 13:50:00,53.89,53.93,53.82,53.9,22500.0,53.89,53.93,53.82,53.9,22500.0
2016-05-16 14:00:00,53.91,53.92,53.72,53.73,32163.0,53.91,53.92,53.72,53.73,32163.0
2016-05-16 14:10:00,53.72,53.73,53.46,53.52,43229.0,53.72,53.73,53.46,53.52,43229.0
2016-05-16 14:20:00,53.49,53.61,53.47,53.51,36687.0,53.49,53.61,53.47,53.51,36687.0
2016-05-16 14:30:00,53.52,53.66,53.46,53.63,35943.0,53.52,53.66,53.46,53.63,35943.0
2016-05-16 14:40:00,53.64,53.66,53.49,53.49,25862.0,53.64,53.66,53.49,53.49,25862.0
2016-05-16 14:50:00,53.45,53.61,53.44,53.49,16697.0,53.45,53.61,53.44,53.49,16697.0
2016-05-16 15:00:00,53.46,53.61,53.41,53.61,20872.0,53.46,53.61,53.41,53.61,20872.0
2016-05-16 15:10:00,53.6,53.6,53.31,53.54,16328.0,53.6,53.6,53.31,53.54,16328.0
2016-05-16 15:20:00,53.55,53.61,53.47,53.48,17478.0,53.55,53.61,53.47,53.48,17478.0
2016-05-16 15:30:00,53.48,53.59,53.42,53.48,33554.0,53.48,53.59,53.42,53.48,33554.0
2016-05-16 15:40:00,53.49,53.56,53.44,53.45,49351.0,53.49,53.56,53.44,53.45,49351.0
2016-05-16 15:50:00,53.45,53.48,53.33,53.46,178659.0,53.45,53.48,53.33,53.46,178659.0
2016-05-17 09:30:00,55.48,55.5,54.47,54.6,283977.0,55.48,55.5,54.47,54.6,283977.0
2016-05-17 09:40:00,54.49,54.54,53.48,53.72,134571.0,54.49,54.54,53.48,53.72,134571.0
2016-05-17 09:50:00,53.73,53.81,53.34,53.71,87835.0,53.73,53.81,53.34,53.71,87835.0
2016-05-17 10:00:00,53.63,53.86,53.23,53.77,93051.0,53.63,53.86,53.23,53.77,93051.0
2016-05-17 10:10:00,53.81,54.09,53.81,53.95,83138.0,53.81,54.09,53.81,53.95,83138.0
2016-05-17 10:20:00,53.96,54.13,53.84,53.96,64698.0,53.96,54.13,53.84,53.96,64698.0
2016-05-17 10:30:00,53.95,54.08,53.79,53.93,31027.0,53.95,54.08,53.79,53.93,31027.0
2016-05-17 10:40:00,53.95,54.02,53.91,53.97,28174.0,53.95,54.02,53.91,53.97,28174.0
2016-05-17 10:50:00,53.98,54.31,53.95,54.29,98266.0,53.98,54.31,53.95,54.29,98266.0
2016-05-17 11:00:00,54.3,54.3,54.08,54.08,56650.0,54.3,54.3,54.08,54.08,56650.0
2016-05-17 11:10:00,54.1,54.2,53.86,53.86,17514.0,54.1,54.2,53.86,53.86,17514.0
2016-05-17 11:20:00,53.82,53.84,53.37,53.42,71905.0,53.82,53.84,53.37,53.42,71905.0
2016-05-17 11:30:00,53.4,53.58,53.34,53.37,23141.0,53.4,53.58,53.34,53.37,23141.0
2016-05-17 11:40:00,53.4,53.42,53.11,53.16,44307.0,53.4,53.42,53.11,53.16,44307.0
2016-05-17 11:50:00,53.16,53.53,53.12,53.48,43838.0,53.16,53.53,53.12,53.48,43838.0
2016-05-17 12:00:00,53.43,53.45,53.05,53.12,34781.0,53.43,53.45,53.05,53.12,34781.0
2016-05-17 12:10:00,53.1,53.11,52.95,52.99,45737.0,53.1,53.11,52.95,52.99,45737.0
2016-05-17 12:20:00,52.99,53.25,52.98,53.25,19640.0,52.99,53.25,52.98,53.25,19640.0
2016-05-17 12:30:00,53.25,53.47,53.21,53.47,9268.0,53.25,53.47,53.21,53.47,9268.0
2016-05-17 12:40:00,53.45,53.46,53.24,53.35,12702.0,53.45,53.46,53.24,53.35,12702.0
2016-05-17 12:50:00,53.35,53.5,53.32,53.47,15171.0,53.35,53.5,53.32,53.47,15171.0
2016-05-17 13:00:00,53.47,53.49,53.32,53.32,22994.0,53.47,53.49,53.32,53.32,22994.0
2016-05-17 13:10:00,53.34,53.48,53.34,53.38,11300.0,53.34,53.48,53.34,53.38,11300.0
2016-05-17 13:20:00,53.37,53.38,53.31,53.31,10829.0,53.37,53.38,53.31,53.31,10829.0
2016-05-17 13:30:00,53.34,53.34,53.14,53.15,18806.0,53.34,53.34,53.14,53.15,18806.0
2016-05-17 13:40:00,53.17,53.2,53.04,53.08,14469.0,53.17,53.2,53.04,53.08,14469.0
2016-05-17 13:50:00,53.09,53.19,53.02,53.02,61547.0,53.09,53.19,53.02,53.02,61547.0
2016-05-17 14:00:00,53.01,53.01,52.75,52.75,31039.0,53.01,53.01,52.75,52.75,31039.0
2016-05-17 14:10:00,52.75,52.76,52.37,52.37,96604.0,52.75,52.76,52.37,52.37,96604.0
2016-05-17 14:20:00,52.37,52.5,52.15,52.44,58719.0,52.37,52.5,52.15,52.44,58719.0
2016-05-17 14:30:00,52.43,52.57,52.35,52.46,20827.0,52.43,52.57,52.35,52.46,20827.0
2016-05-17 14:40:00,52.47,52.68,52.39,52.63,24409.0,52.47,52.68,52.39,52.63,24409.0
2016-05-17 14:50:00,52.58,52.76,52.51,52.75,27649.0,52.58,52.76,52.51,52.75,27649.0
2016-05-17 15:00:00,52.75,53.01,52.7,53.0,39566.0,52.75,53.01,52.7,53.0,39566.0
2016-05-17 15:10:00,53.0,53.0,52.73,52.85,37040.0,53.0,53.0,52.73,52.85,37040.0
2016-05-17 15:20:00,52.83,52.84,52.64,52.7,25815.0,52.83,52.84,52.64,52.7,25815.0
2016-05-17 15:30:00,52.69,52.88,52.68,52.88,31814.0,52.69,52.88,52.68,52.88,31814.0
2016-05-17 15:40:00,52.9,52.93,52.79,52.85,89319.0,52.9,52.93,52.79,52.85,89319.0
2016-05-17 15:50:00,52.84,52.92,52.72,52.73,288203.0,52.84,52.92,52.72,52.73,288203.0
2016-05-18 09:30:00,52.15,52.15,51.31,51.48,67455.0,52.15,52.15,51.31,51.48,67455.0
2016-05-18 09:40:00,51.42,51.82,51.19,51.5,90858.0,51.42,51.82,51.19,51.5,90858.0
2016-05-18 09:50:00,51.43,52.66,51.41,52.56,125480.0,51.43,52.66,51.41,52.56,125480.0
2016-05-18 10:00:00,52.57,53.05,52.5,52.87,118223.0,52.57,53.05,52.5,52.87,118223.0
2016-05-18 10:10:00,52.77,53.17,52.77,52.85,51628.0,52.77,53.17,52.77,52.85,51628.0
2016-05-18 10:20:00,52.83,53.07,52.71,52.86,31994.0,52.83,53.07,52.71,52.86,31994.0
2016-05-18 10:30:00,52.89,52.9,52.3,52.37,82348.0,52.89,52.9,52.3,52.37,82348.0
2016-05-18 10:40:00,52.36,52.42,51.84,52.06,80669.0,52.36,52.42,51.84,52.06,80669.0
2016-05-18 10:50:00,52.06,52.75,51.99,52.6,89820.0,52.06,52.75,51.99,52.6,89820.0
2016-05-18 11:00:00,52.6,52.67,52.34,52.55,107806.0,52.6,52.67,52.34,52.55,107806.0
2016-05-18 11:10:00,52.56,52.59,52.36,52.4,44388.0,52.56,52.59,52.36,52.4,44388.0
2016-05-18 11:20:00,52.4,52.5,52.24,52.44,85881.0,52.4,52.5,52.24,52.44,85881.0
2016-05-18 11:30:00,52.43,52.43,52.26,52.26,17566.0,52.43,52.43,52.26,52.26,17566.0
2016-05-18 11:40:00,52.26,52.28,51.89,51.89,63816.0,52.26,52.28,51.89,51.89,63816.0
2016-05-18 11:50:00,51.89,51.98,51.73,51.75,54199.0,51.89,51.98,51.73,51.75,54199.0
2016-05-18 12:00:00,51.75,51.85,51.59,51.59,35838.0,51.75,51.85,51.59,51.59,35838.0
2016-05-18 12:10:00,51.6,51.78,51.59,51.6,68079.0,51.6,51.78,51.59,51.6,68079.0
2016-05-18 12:20:00,51.6,51.7,51.6,51.6,33870.0,51.6,51.7,51.6,51.6,33870.0
2016-05-18 12:30:00,51.62,51.75,51.59,51.71,33315.0,51.62,51.75,51.59,51.71,33315.0
2016-05-18 12:40:00,51.69,51.73,51.58,51.62,35261.0,51.69,51.73,51.58,51.62,35261.0
2016-05-18 12:50:00,51.63,52.15,51.6,52.14,33870.0,51.63,52.15,51.6,52.14,33870.0
2016-05-18 13:00:00,52.16,52.24,52.06,52.07,27943.0,52.16,52.24,52.06,52.07,27943.0
2016-05-18 13:10:00,52.07,52.29,52.07,52.08,16586.0,52.07,52.29,52.07,52.08,16586.0
2016-05-18 13:20:00,52.07,52.27,52.06,52.27,22449.0,52.07,52.27,52.06,52.27,22449.0
2016-05-18 13:30:00,52.27,52.54,52.25,52.33,58421.0,52.27,52.54,52.25,52.33,58421.0
2016-05-18 13:40:00,52.33,52.51,52.31,52.37,23149.0,52.33,52.51,52.31,52.37,23149.0
2016-05-18 13:50:00,52.36,52.36,52.11,52.29,19283.0,52.36,52.36,52.11,52.29,19283.0
2016-05-18 14:00:00,52.26,52.26,51.84,52.07,44677.0,52.26,52.26,51.84,52.07,44677.0
2016-05-18 14:10:00,52.05,52.06,51.78,51.91,68653.0,52.05,52.06,51.78,51.91,68653.0
2016-05-18 14:20:00,51.9,51.92,51.35,51.4,58758.0,51.9,51.92,51.35,51.4,58758.0
2016-05-18 14:30:00,51.44,51.66,51.32,51.64,68422.0,51.44,51.66,51.32,51.64,68422.0
2016-05-18 14:40:00,51.66,51.97,51.58,51.93,33722.0,51.66,51.97,51.58,51.93,33722.0
2016-05-18 14:50:00,51.94,52.13,51.9,52.01,29433.0,51.94,52.13,51.9,52.01,29433.0
2016-05-18 15:00:00,51.99,52.15,51.97,51.97,24295.0,51.99,52.15,51.97,51.97,24295.0
2016-05-18 15:10:00,51.97,51.97,51.66,51.66,42701.0,51.97,51.97,51.66,51.66,42701.0
2016-05-18 15:20:00,51.66,51.66,51.4,51.42,61754.0,51.66,51.66,51.4,51.42,61754.0
2016-05-18 15:30:00,51.42,51.54,51.29,51.34,94054.0,51.42,51.54,51.29,51.34,94054.0
2016-05-18 15:40:00,51.36,51.6,51.33,51.33,89021.0,51.36,51.6,51.33,51.33,89021.0
2016-05-18 15:50:00,51.31,51.71,51.31,51.69,164784.0,51.31,51.71,51.31,51.69,164784.0
2016-05-19 09:30:00,52.0,53.22,52.0,52.82,34823.0,52.0,53.22,52.0,52.82,34823.0
2016-05-19 09:40:00,52.78,53.27,52.72,53.05,27848.0,52.78,53.27,52.72,53.05,27848.0
2016-05-19 09:50:00,53.1,53.22,52.91,53.0,47252.0,53.1,53.22,52.91,53.0,47252.0
2016-05-19 10:00:00,53.04,53.27,53.01,53.02,16400.0,53.04,53.27,53.01,53.02,16400.0
2016-05-19 10:10:00,53.04,53.08,52.76,52.77,34107.0,53.04,53.08,52.76,52.77,34107.0
2016-05-19 10:20:00,52.76,53.13,52.69,53.08,62416.0,52.76,53.13,52.69,53.08,62416.0
2016-05-19 10:30:00,53.1,53.24,52.96,53.1,14427.0,53.1,53.24,52.96,53.1,14427.0
2016-05-19 10:40:00,53.1,53.42,53.01,53.4,11887.0,53.1,53.42,53.01,53.4,11887.0
2016-05-19 10:50:00,53.39,53.39,53.16,53.18,19457.0,53.39,53.39,53.16,53.18,19457.0
2016-05-19 11:00:00,53.18,53.37,53.18,53.26,29201.0,53.18,53.37,53.18,53.26,29201.0
2016-05-19 11:10:00,53.3,53.55,53.21,53.47,23225.0,53.3,53.55,53.21,53.47,23225.0
2016-05-19 11:20:00,53.47,53.47,53.21,53.24,10300.0,53.47,53.47,53.21,53.24,10300.0
2016-05-19 11:30:00,53.23,53.41,53.2,53.24,12200.0,53.23,53.41,53.2,53.24,12200.0
2016-05-19 11:40:00,53.22,53.25,52.96,53.21,9347.0,53.22,53.25,52.96,53.21,9347.0
2016-05-19 11:50:00,53.21,53.3,53.06,53.25,9320.0,53.21,53.3,53.06,53.25,9320.0
2016-05-19 12:00:00,53.23,53.23,52.93,53.0,59564.0,53.23,53.23,52.93,53.0,59564.0
2016-05-19 12:10:00,53.0,53.19,52.92,53.04,8300.0,53.0,53.19,52.92,53.04,8300.0
2016-05-19 12:20:00,53.09,53.21,53.01,53.11,13532.0,53.09,53.21,53.01,53.11,13532.0
2016-05-19 12:30:00,53.11,53.15,53.0,53.13,17897.0,53.11,53.15,53.0,53.13,17897.0
2016-05-19 12:40:00,53.07,53.07,52.88,53.04,6587.0,53.07,53.07,52.88,53.04,6587.0
2016-05-19 12:50:00,53.04,53.12,52.98,53.07,9223.0,53.04,53.12,52.98,53.07,9223.0
2016-05-19 13:00:00,53.05,53.16,53.04,53.1,8222.0,53.05,53.16,53.04,53.1,8222.0
2016-05-19 13:10:00,53.12,53.2,53.12,53.15,6850.0,53.12,53.2,53.12,53.15,6850.0
2016-05-19 13:20:00,53.14,53.17,53.09,53.15,6715.0,53.14,53.17,53.09,53.15,6715.0
2016-05-19 13:30:00,53.16,53.3,53.1,53.22,8890.0,53.16,53.3,53.1,53.22,8890.0
2016-05-19 13:40:00,53.21,53.23,53.15,53.17,6078.0,53.21,53.23,53.15,53.17,6078.0
2016-05-19 13:50:00,53.14,53.31,53.1,53.27,11533.0,53.14,53.31,53.1,53.27,11533.0
2016-05-19 14:00:00,53.2,53.34,53.17,53.34,15274.0,53.2,53.34,53.17,53.34,15274.0
2016-05-19 14:10:00,53.33,53.41,53.23,53.32,14809.0,53.33,53.41,53.23,53.32,14809.0
2016-05-19 14:20:00,53.3,53.44,53.24,53.39,15530.0,53.3,53.44,53.24,53.39,15530.0
2016-05-19 14:30:00,53.38,53.38,53.3,53.34,4699.0,53.38,53.38,53.3,53.34,4699.0
2016-05-19 14:40:00,53.34,53.43,53.1,53.15,41368.0,53.34,53.43,53.1,53.15,41368.0
2016-05-19 14:50:00,53.11,53.33,53.11,53.32,18095.0,53.11,53.33,53.11,53.32,18095.0
2016-05-19 15:00:00,53.32,53.43,53.31,53.41,16156.0,53.32,53.43,53.31,53.41,16156.0
2016-05-19 15:10:00,53.43,53.63,53.42,53.42,90512.0,53.43,53.63,53.42,53.42,90512.0
2016-05-19 15:20:00,53.47,53.51,53.17,53.19,104327.0,53.47,53.51,53.17,53.19,104327.0
2016-05-19 15:30:00,53.2,53.26,53.07,53.26,79407.0,53.2,53.26,53.07,53.26,79407.0
2016-05-19 15:40:00,53.25,53.54,53.25,53.5,162892.0,53.25,53.54,53.25,53.5,162892.0
2016-05-19 15:50:00,53.5,53.65,53.3,53.31,263757.0,53.5,53.65,53.3,53.31,263757.0
2016-05-20 09:30:00,51.99,54.45,51.92,54.27,183896.0,51.99,54.45,51.92,54.27,183896.0
2016-05-20 09:40:00,54.22,54.32,53.76,54.25,64551.0,54.22,54.32,53.76,54.25,64551.0
2016-05-20 09:50:00,54.24,54.32,53.93,54.15,76033.0,54.24,54.32,53.93,54.15,76033.0
2016-05-20 10:00:00,54.14,54.32,53.76,53.76,46244.0,54.14,54.32,53.76,53.76,46244.0
2016-05-20 10:10:00,53.74,53.86,53.39,53.67,18435.0,53.74,53.86,53.39,53.67,18435.0
2016-05-20 10:20:00,53.65,53.78,53.44,53.5,18754.0,53.65,53.78,53.44,53.5,18754.0
2016-05-20 10:30:00,53.51,53.76,53.44,53.62,26616.0,53.51,53.76,53.44,53.62,26616.0
2016-05-20 10:40:00,53.68,53.87,53.54,53.85,23051.0,53.68,53.87,53.54,53.85,23051.0
2016-05-20 10:50:00,53.89,53.89,53.53,53.64,17770.0,53.89,53.89,53.53,53.64,17770.0
2016-05-20 11:00:00,53.62,53.99,53.58,53.63,148558.0,53.62,53.99,53.58,53.63,148558.0
2016-05-20 11:10:00,53.6,53.61,53.14,53.27,34706.0,53.6,53.61,53.14,53.27,34706.0
2016-05-20 11:20:00,53.29,53.41,53.09,53.39,32821.0,53.29,53.41,53.09,53.39,32821.0
2016-05-20 11:30:00,53.35,53.53,53.33,53.44,30507.0,53.35,53.53,53.33,53.44,30507.0
2016-05-20 11:40:00,53.48,53.69,53.47,53.59,68102.0,53.48,53.69,53.47,53.59,68102.0
2016-05-20 11:50:00,53.63,53.63,53.26,53.39,20907.0,53.63,53.63,53.26,53.39,20907.0
2016-05-20 12:00:00,53.42,53.5,53.15,53.19,16828.0,53.42,53.5,53.15,53.19,16828.0
2016-05-20 12:10:00,53.23,53.32,53.16,53.21,13980.0,53.23,53.32,53.16,53.21,13980.0
2016-05-20 12:20:00,53.22,53.31,53.16,53.28,20659.0,53.22,53.31,53.16,53.28,20659.0
2016-05-20 12:30:00,53.26,53.5,53.26,53.5,25092.0,53.26,53.5,53.26,53.5,25092.0
2016-05-20 12:40:00,53.49,53.76,53.49,53.74,10543.0,53.49,53.76,53.49,53.74,10543.0
2016-05-20 12:50:00,53.74,53.74,53.56,53.59,20778.0,53.74,53.74,53.56,53.59,20778.0
2016-05-20 13:00:00,53.56,53.62,53.47,53.61,19820.0,53.56,53.62,53.47,53.61,19820.0
2016-05-20 13:10:00,53.59,53.79,53.51,53.77,23882.0,53.59,53.79,53.51,53.77,23882.0
2016-05-20 13:20:00,53.81,53.86,53.61,53.66,50938.0,53.81,53.86,53.61,53.66,50938.0
2016-05-20 13:30:00,53.64,53.65,53.41,53.44,13068.0,53.64,53.65,53.41,53.44,13068.0
2016-05-20 13:40:00,53.46,53.6,53.46,53.6,14879.0,53.46,53.6,53.46,53.6,14879.0
2016-05-20 13:50:00,53.58,53.66,53.58,53.65,9001.0,53.58,53.66,53.58,53.65,9001.0
2016-05-20 14:00:00,53.65,53.79,53.53,53.76,23053.0,53.65,53.79,53.53,53.76,23053.0
2016-05-20 14:10:00,53.73,53.82,53.6,53.76,13569.0,53.73,53.82,53.6,53.76,13569.0
2016-05-20 14:20:00,53.77,53.97,53.75,53.85,9569.0,53.77,53.97,53.75,53.85,9569.0
2016-05-20 14:30:00,53.85,54.08,53.82,53.99,20744.0,53.85,54.08,53.82,53.99,20744.0
2016-05-20 14:40:00,54.02,54.07,53.89,53.89,13161.0,54.02,54.07,53.89,53.89,13161.0
2016-05-20 14:50:00,53.9,54.03,53.9,53.94,25080.0,53.9,54.03,53.9,53.94,25080.0
2016-05-20 15:00:00,53.94,54.0,53.77,53.81,22071.0,53.94,54.0,53.77,53.81,22071.0
2016-05-20 15:10:00,53.82,54.04,53.82,54.0,63256.0,53.82,54.04,53.82,54.0,63256.0
2016-05-20 15:20:00,54.0,54.05,53.91,53.95,61350.0,54.0,54.05,53.91,53.95,61350.0
2016-05-20 15:30:00,53.92,54.04,53.9,53.98,29387.0,53.92,54.04,53.9,53.98,29387.0
2016-05-20 15:40:00,54.0,54.21,53.98,54.13,87262.0,54.0,54.21,53.98,54.13,87262.0
2016-05-20 15:50:00,54.11,54.13,54.01,54.07,117206.0,54.11,54.13,54.01,54.07,117206.0
2016-05-23 09:30:00,54.32,55.19,53.87,55.02,17762.0,54.32,55.19,53.87,55.02,17762.0
2016-05-23 09:40:00,55.12,55.45,54.75,55.06,54119.0,55.12,55.45,54.75,55.06,54119.0
2016-05-23 09:50:00,55.04,55.08,54.76,55.06,23809.0,55.04,55.08,54.76,55.06,23809.0
2016-05-23 10:00:00,55.07,55.48,54.99,55.34,61330.0,55.07,55.48,54.99,55.34,61330.0
2016-05-23 10:10:00,55.25,55.3,55.04,55.19,16700.0,55.25,55.3,55.04,55.19,16700.0
2016-05-23 10:20:00,55.22,55.3,54.88,55.05,33546.0,55.22,55.3,54.88,55.05,33546.0
2016-05-23 10:30:00,55.07,55.12,54.72,54.76,11050.0,55.07,55.12,54.72,54.76,11050.0
2016-05-23 10:40:00,54.75,54.79,54.5,54.54,16559.0,54.75,54.79,54.5,54.54,16559.0
2016-05-23 10:50:00,54.53,54.59,54.39,54.44,24458.0,54.53,54.59,54.39,54.44,24458.0
2016-05-23 11:00:00,54.46,54.6,54.38,54.6,25103.0,54.46,54.6,54.38,54.6,25103.0
2016-05-23 11:10:00,54.61,54.8,54.55,54.66,16083.0,54.61,54.8,54.55,54.66,16083.0
2016-05-23 11:20:00,54.65,54.71,54.57,54.61,10800.0,54.65,54.71,54.57,54.61,10800.0
2016-05-23 11:30:00,54.63,54.68,54.39,54.47,15031.0,54.63,54.68,54.39,54.47,15031.0
2016-05-23 11:40:00,54.46,54.61,54.4,54.48,19297.0,54.46,54.61,54.4,54.48,19297.0
2016-05-23 11:50:00,54.42,54.42,54.3,54.4,11829.0,54.42,54.42,54.3,54.4,11829.0
2016-05-23 12:00:00,54.41,54.61,54.41,54.54,8300.0,54.41,54.61,54.41,54.54,8300.0
2016-05-23 12:10:00,54.56,54.82,54.56,54.65,16902.0,54.56,54.82,54.56,54.65,16902.0
2016-05-23 12:20:00,54.65,54.72,54.5,54.69,29716.0,54.65,54.72,54.5,54.69,29716.0
2016-05-23 12:30:00,54.7,54.92,54.67,54.79,18747.0,54.7,54.92,54.67,54.79,18747.0
2016-05-23 12:40:00,54.77,54.77,54.57,54.59,17904.0,54.77,54.77,54.57,54.59,17904.0
2016-05-23 12:50:00,54.59,54.7,54.58,54.68,14177.0,54.59,54.7,54.58,54.68,14177.0
2016-05-23 13:00:00,54.68,54.76,54.62,54.62,13462.0,54.68,54.76,54.62,54.62,13462.0
2016-05-23 13:10:00,54.59,54.67,54.56,54.56,19703.0,54.59,54.67,54.56,54.56,19703.0
2016-05-23 13:20:00,54.57,54.59,54.4,54.4,18249.0,54.57,54.59,54.4,54.4,18249.0
2016-05-23 13:30:00,54.4,54.56,54.4,54.56,21803.0,54.4,54.56,54.4,54.56,21803.0
2016-05-23 13:40:00,54.55,54.56,54.43,54.44,19947.0,54.55,54.56,54.43,54.44,19947.0
2016-05-23 13:50:00,54.45,54.57,54.44,54.5,35526.0,54.45,54.57,54.44,54.5,35526.0
2016-05-23 14:00:00,54.51,54.6,54.43,54.48,54494.0,54.51,54.6,54.43,54.48,54494.0
2016-05-23 14:10:00,54.5,54.59,54.49,54.59,25572.0,54.5,54.59,54.49,54.59,25572.0
2016-05-23 14:20:00,54.6,54.63,54.54,54.6,30755.0,54.6,54.63,54.54,54.6,30755.0
2016-05-23 14:30:00,54.6,54.61,54.53,54.53,22096.0,54.6,54.61,54.53,54.53,22096.0
2016-05-23 14:40:00,54.53,54.57,54.49,54.57,30962.0,54.53,54.57,54.49,54.57,30962.0
2016-05-23 14:50:00,54.57,54.6,54.45,54.48,25346.0,54.57,54.6,54.45,54.48,25346.0
2016-05-23 15:00:00,54.48,54.64,54.48,54.64,35014.0,54.48,54.64,54.48,54.64,35014.0
2016-05-23 15:10:00,54.65,54.71,54.59,54.71,38013.0,54.65,54.71,54.59,54.71,38013.0
2016-05-23 15:20:00,54.68,54.7,54.61,54.68,57788.0,54.68,54.7,54.61,54.68,57788.0
2016-05-23 15:30:00,54.68,54.75,54.64,54.72,64856.0,54.68,54.75,54.64,54.72,64856.0
2016-05-23 15:40:00,54.72,54.77,54.64,54.76,102445.0,54.72,54.77,54.64,54.76,102445.0
2016-05-23 15:50:00,54.76,54.78,54.6,54.62,149738.0,54.76,54.78,54.6,54.62,149738.0
2016-05-24 09:30:00,54.5,55.27,54.38,54.4,35709.0,54.5,55.27,54.38,54.4,35709.0
2016-05-24 09:40:00,54.39,55.38,54.28,55.38,60645.0,54.39,55.38,54.28,55.38,60645.0
2016-05-24 09:50:00,55.24,55.75,55.15,55.28,34383.0,55.24,55.75,55.15,55.28,34383.0
2016-05-24 10:00:00,55.32,55.66,55.19,55.58,31195.0,55.32,55.66,55.19,55.58,31195.0
2016-05-24 10:10:00,55.56,55.59,55.32,55.54,79826.0,55.56,55.59,55.32,55.54,79826.0
2016-05-24 10:20:00,55.54,55.59,55.35,55.49,35051.0,55.54,55.59,55.35,55.49,35051.0
2016-05-24 10:30:00,55.49,55.53,55.35,55.43,51595.0,55.49,55.53,55.35,55.43,51595.0
2016-05-24 10:40:00,55.44,55.5,55.31,55.5,25413.0,55.44,55.5,55.31,55.5,25413.0
2016-05-24 10:50:00,55.53,55.62,55.48,55.52,73388.0,55.53,55.62,55.48,55.52,73388.0
2016-05-24 11:00:00,55.53,55.73,55.53,55.7,24953.0,55.53,55.73,55.53,55.7,24953.0
2016-05-24 11:10:00,55.67,55.67,55.41,55.47,58300.0,55.67,55.67,55.41,55.47,58300.0
2016-05-24 11:20:00,55.5,55.58,55.48,55.52,19750.0,55.5,55.58,55.48,55.52,19750.0
2016-05-24 11:30:00,55.49,55.66,55.4,55.65,22727.0,55.49,55.66,55.4,55.65,22727.0
2016-05-24 11:40:00,55.63,55.83,55.61,55.8,26389.0,55.63,55.83,55.61,55.8,26389.0
2016-05-24 11:50:00,55.77,55.89,55.75,55.84,28022.0,55.77,55.89,55.75,55.84,28022.0
2016-05-24 12:00:00,55.84,56.02,55.83,56.02,31496.0,55.84,56.02,55.83,56.02,31496.0
2016-05-24 12:10:00,56.01,56.11,55.99,56.02,38921.0,56.01,56.11,55.99,56.02,38921.0
2016-05-24 12:20:00,56.03,56.03,55.91,55.95,27574.0,56.03,56.03,55.91,55.95,27574.0
2016-05-24 12:30:00,55.95,55.98,55.84,55.87,17338.0,55.95,55.98,55.84,55.87,17338.0
2016-05-24 12:40:00,55.87,55.87,55.76,55.79,17910.0,55.87,55.87,55.76,55.79,17910.0
2016-05-24 12:50:00,55.79,55.96,55.79,55.96,26436.0,55.79,55.96,55.79,55.96,26436.0
2016-05-24 13:00:00,55.97,56.04,55.94,56.0,16185.0,55.97,56.04,55.94,56.0,16185.0
2016-05-24 13:10:00,56.0,56.13,56.0,56.13,13977.0,56.0,56.13,56.0,56.13,13977.0
2016-05-24 13:20:00,56.12,56.16,56.06,56.08,16584.0,56.12,56.16,56.06,56.08,16584.0
2016-05-24 13:30:00,56.08,56.08,55.86,55.9,61270.0,56.08,56.08,55.86,55.9,61270.0
2016-05-24 13:40:00,55.89,55.98,55.87,55.97,18500.0,55.89,55.98,55.87,55.97,18500.0
2016-05-24 13:50:00,55.98,56.03,55.9,55.92,20827.0,55.98,56.03,55.9,55.92,20827.0
2016-05-24 14:00:00,55.89,55.92,55.84,55.89,25631.0,55.89,55.92,55.84,55.89,25631.0
2016-05-24 14:10:00,55.9,56.0,55.9,55.91,32452.0,55.9,56.0,55.9,55.91,32452.0
2016-05-24 14:20:00,55.9,55.9,55.79,55.88,27293.0,55.9,55.9,55.79,55.88,27293.0
2016-05-24 14:30:00,55.87,56.0,55.85,55.87,15338.0,55.87,56.0,55.85,55.87,15338.0
2016-05-24 14:40:00,55.87,55.96,55.75,55.91,39098.0,55.87,55.96,55.75,55.91,39098.0
2016-05-24 14:50:00,55.9,56.05,55.84,55.89,28797.0,55.9,56.05,55.84,55.89,28797.0
2016-05-24 15:00:00,55.88,55.99,55.8,55.83,16702.0,55.88,55.99,55.8,55.83,16702.0
2016-05-24 15:10:00,55.82,55.91,55.81,55.89,25977.0,55.82,55.91,55.81,55.89,25977.0
2016-05-24 15:20:00,55.89,55.97,55.81,55.88,56863.0,55.89,55.97,55.81,55.88,56863.0
2016-05-24 15:30:00,55.87,55.9,55.75,55.79,28096.0,55.87,55.9,55.75,55.79,28096.0
2016-05-24 15:40:00,55.77,55.86,55.71,55.71,52562.0,55.77,55.86,55.71,55.71,52562.0
2016-05-24 15:50:00,55.72,55.82,55.68,55.71,127811.0,55.72,55.82,55.68,55.71,127811.0
2016-05-25 09:30:00,55.57,55.91,54.89,55.65,67434.0,55.57,55.91,54.89,55.65,67434.0
2016-05-25 09:40:00,55.7,55.88,55.27,55.27,143089.0,55.7,55.88,55.27,55.27,143089.0
2016-05-25 09:50:00,55.31,55.64,55.23,55.63,141673.0,55.31,55.64,55.23,55.63,141673.0
2016-05-25 10:00:00,55.6,55.79,55.57,55.7,76342.0,55.6,55.79,55.57,55.7,76342.0
2016-05-25 10:10:00,55.7,55.76,55.57,55.67,37873.0,55.7,55.76,55.57,55.67,37873.0
2016-05-25 10:20:00,55.69,56.21,55.59,56.14,47646.0,55.69,56.21,55.59,56.14,47646.0
2016-05-25 10:30:00,56.16,56.28,56.14,56.17,19823.0,56.16,56.28,56.14,56.17,19823.0
2016-05-25 10:40:00,56.17,56.52,56.16,56.19,59486.0,56.17,56.52,56.16,56.19,59486.0
2016-05-25 10:50:00,56.15,56.31,56.08,56.3,18800.0,56.15,56.31,56.08,56.3,18800.0
2016-05-25 11:00:00,56.3,56.43,56.28,56.35,12678.0,56.3,56.43,56.28,56.35,12678.0
2016-05-25 11:10:00,56.35,56.65,56.35,56.65,27561.0,56.35,56.65,56.35,56.65,27561.0
2016-05-25 11:20:00,56.63,56.66,56.5,56.5,29904.0,56.63,56.66,56.5,56.5,29904.0
2016-05-25 11:30:00,56.48,56.49,56.18,56.2,94251.0,56.48,56.49,56.18,56.2,94251.0
2016-05-25 11:40:00,56.19,56.35,56.05,56.25,36381.0,56.19,56.35,56.05,56.25,36381.0
2016-05-25 11:50:00,56.27,56.46,56.24,56.39,21989.0,56.27,56.46,56.24,56.39,21989.0
2016-05-25 12:00:00,56.42,56.42,56.26,56.31,14123.0,56.42,56.42,56.26,56.31,14123.0
2016-05-25 12:10:00,56.32,56.44,56.3,56.3,66717.0,56.32,56.44,56.3,56.3,66717.0
2016-05-25 12:20:00,56.31,56.37,56.19,56.21,20596.0,56.31,56.37,56.19,56.21,20596.0
2016-05-25 12:30:00,56.21,56.34,56.2,56.26,21004.0,56.21,56.34,56.2,56.26,21004.0
2016-05-25 12:40:00,56.25,56.25,56.19,56.2,12909.0,56.25,56.25,56.19,56.2,12909.0
2016-05-25 12:50:00,56.2,56.21,56.1,56.12,35937.0,56.2,56.21,56.1,56.12,35937.0
2016-05-25 13:00:00,56.12,56.3,56.1,56.19,74527.0,56.12,56.3,56.1,56.19,74527.0
2016-05-25 13:10:00,56.19,56.21,56.14,56.2,21997.0,56.19,56.21,56.14,56.2,21997.0
2016-05-25 13:20:00,56.17,56.18,56.0,56.04,54586.0,56.17,56.18,56.0,56.04,54586.0
2016-05-25 13:30:00,56.05,56.12,56.02,56.02,26398.0,56.05,56.12,56.02,56.02,26398.0
2016-05-25 13:40:00,56.01,56.02,55.92,55.98,37714.0,56.01,56.02,55.92,55.98,37714.0
2016-05-25 13:50:00,55.98,56.03,55.89,55.98,38804.0,55.98,56.03,55.89,55.98,38804.0
2016-05-25 14:00:00,55.97,55.97,55.86,55.9,22897.0,55.97,55.97,55.86,55.9,22897.0
2016-05-25 14:10:00,55.91,55.93,55.71,55.78,33236.0,55.91,55.93,55.71,55.78,33236.0
2016-05-25 14:20:00,55.78,55.83,55.74,55.76,27597.0,55.78,55.83,55.74,55.76,27597.0
2016-05-25 14:30:00,55.76,55.97,55.73,55.91,43152.0,55.76,55.97,55.73,55.91,43152.0
2016-05-25 14:40:00,55.93,55.93,55.7,55.7,57210.0,55.93,55.93,55.7,55.7,57210.0
2016-05-25 14:50:00,55.66,55.77,55.64,55.71,40598.0,55.66,55.77,55.64,55.71,40598.0
2016-05-25 15:00:00,55.72,55.86,55.71,55.83,67171.0,55.72,55.86,55.71,55.83,67171.0
2016-05-25 15:10:00,55.84,56.02,55.75,56.01,99913.0,55.84,56.02,55.75,56.01,99913.0
2016-05-25 15:20:00,56.02,56.04,55.9,55.99,53866.0,56.02,56.04,55.9,55.99,53866.0
2016-05-25 15:30:00,56.0,56.16,55.98,56.05,60813.0,56.0,56.16,55.98,56.05,60813.0
2016-05-25 15:40:00,56.04,56.13,56.02,56.07,77901.0,56.04,56.13,56.02,56.07,77901.0
2016-05-25 15:50:00,56.07,56.08,55.79,55.91,262435.0,56.07,56.08,55.79,55.91,262435.0
2016-05-26 09:30:00,59.85,59.85,58.9,59.55,298657.0,59.85,59.85,58.9,59.55,298657.0
2016-05-26 09:40:00,59.55,60.04,59.2,59.96,291436.0,59.55,60.04,59.2,59.96,291436.0
2016-05-26 09:50:00,59.97,60.05,59.0,59.36,189602.0,59.97,60.05,59.0,59.36,189602.0
2016-05-26 10:00:00,59.26,59.47,58.93,59.21,126977.0,59.26,59.47,58.93,59.21,126977.0
2016-05-26 10:10:00,59.25,59.68,59.24,59.58,82172.0,59.25,59.68,59.24,59.58,82172.0
2016-05-26 10:20:00,59.58,59.78,59.22,59.67,68213.0,59.58,59.78,59.22,59.67,68213.0
2016-05-26 10:30:00,59.67,59.97,59.66,59.73,83483.0,59.67,59.97,59.66,59.73,83483.0
2016-05-26 10:40:00,59.75,59.75,58.91,59.14,157007.0,59.75,59.75,58.91,59.14,157007.0
2016-05-26 10:50:00,59.17,59.36,58.93,58.93,57378.0,59.17,59.36,58.93,58.93,57378.0
2016-05-26 11:00:00,58.98,59.11,58.9,59.04,187925.0,58.98,59.11,58.9,59.04,187925.0
2016-05-26 11:10:00,59.04,59.49,59.01,59.44,77668.0,59.04,59.49,59.01,59.44,77668.0
2016-05-26 11:20:00,59.44,59.64,59.34,59.61,84997.0,59.44,59.64,59.34,59.61,84997.0
2016-05-26 11:30:00,59.6,59.7,59.43,59.61,47083.0,59.6,59.7,59.43,59.61,47083.0
2016-05-26 11:40:00,59.65,59.86,59.62,59.75,131619.0,59.65,59.86,59.62,59.75,131619.0
2016-05-26 11:50:00,59.73,59.86,59.72,59.79,40046.0,59.73,59.86,59.72,59.79,40046.0
2016-05-26 12:00:00,59.79,59.9,59.76,59.9,37626.0,59.79,59.9,59.76,59.9,37626.0
2016-05-26 12:10:00,59.9,59.9,59.71,59.88,36628.0,59.9,59.9,59.71,59.88,36628.0
2016-05-26 12:20:00,59.87,59.9,59.83,59.87,24495.0,59.87,59.9,59.83,59.87,24495.0
2016-05-26 12:30:00,59.88,59.9,59.76,59.84,30136.0,59.88,59.9,59.76,59.84,30136.0
2016-05-26 12:40:00,59.84,60.0,59.83,59.98,51585.0,59.84,60.0,59.83,59.98,51585.0
2016-05-26 12:50:00,59.99,60.04,59.72,59.76,36248.0,59.99,60.04,59.72,59.76,36248.0
2016-05-26 13:00:00,59.75,59.98,59.75,59.79,21768.0,59.75,59.98,59.75,59.79,21768.0
2016-05-26 13:10:00,59.83,60.01,59.79,59.91,28657.0,59.83,60.01,59.79,59.91,28657.0
2016-05-26 13:20:00,59.93,60.0,59.78,59.81,41778.0,59.93,60.0,59.78,59.81,41778.0
2016-05-26 13:30:00,59.83,60.0,59.83,59.96,45701.0,59.83,60.0,59.83,59.96,45701.0
2016-05-26 13:40:00,59.96,60.0,59.93,59.97,24135.0,59.96,60.0,59.93,59.97,24135.0
2016-05-26 13:50:00,59.96,60.02,59.79,60.0,43369.0,59.96,60.02,59.79,60.0,43369.0
2016-05-26 14:00:00,60.01,60.34,60.0,60.17,80854.0,60.01,60.34,60.0,60.17,80854.0
2016-05-26 14:10:00,60.15,60.22,60.0,60.2,51407.0,60.15,60.22,60.0,60.2,51407.0
2016-05-26 14:20:00,60.2,60.34,60.15,60.15,70355.0,60.2,60.34,60.15,60.15,70355.0
2016-05-26 14:30:00,60.2,60.2,60.0,60.05,53908.0,60.2,60.2,60.0,60.05,53908.0
2016-05-26 14:40:00,60.05,60.35,59.98,60.25,132716.0,60.05,60.35,59.98,60.25,132716.0
2016-05-26 14:50:00,60.26,60.32,60.1,60.23,101904.0,60.26,60.32,60.1,60.23,101904.0
2016-05-26 15:00:00,60.25,60.4,60.08,60.11,119172.0,60.25,60.4,60.08,60.11,119172.0
2016-05-26 15:10:00,60.14,60.27,60.12,60.24,79007.0,60.14,60.27,60.12,60.24,79007.0
2016-05-26 15:20:00,60.24,60.33,60.2,60.27,58912.0,60.24,60.33,60.2,60.27,58912.0
2016-05-26 15:30:00,60.27,60.4,60.27,60.36,118398.0,60.27,60.4,60.27,60.36,118398.0
2016-05-26 15:40:00,60.35,60.38,60.06,60.1,121268.0,60.35,60.38,60.06,60.1,121268.0
2016-05-26 15:50:00,60.1,60.11,60.0,60.06,239105.0,60.1,60.11,60.0,60.06,239105.0
2016-05-27 09:30:00,60.39,60.5,59.73,60.4,52650.0,60.39,60.5,59.73,60.4,52650.0
2016-05-27 09:40:00,60.4,60.5,60.18,60.39,28917.0,60.4,60.5,60.18,60.39,28917.0
2016-05-27 09:50:00,60.29,60.39,59.97,60.17,29623.0,60.29,60.39,59.97,60.17,29623.0
2016-05-27 10:00:00,60.14,60.42,60.14,60.39,20312.0,60.14,60.42,60.14,60.39,20312.0
2016-05-27 10:10:00,60.39,60.53,60.22,60.42,49140.0,60.39,60.53,60.22,60.42,49140.0
2016-05-27 10:20:00,60.46,60.62,60.31,60.57,18939.0,60.46,60.62,60.31,60.57,18939.0
2016-05-27 10:30:00,60.57,60.71,60.35,60.35,14148.0,60.57,60.71,60.35,60.35,14148.0
2016-05-27 10:40:00,60.35,60.61,60.35,60.46,12929.0,60.35,60.61,60.35,60.46,12929.0
2016-05-27 10:50:00,60.46,60.46,60.33,60.39,16933.0,60.46,60.46,60.33,60.39,16933.0
2016-05-27 11:00:00,60.36,60.4,60.2,60.37,27421.0,60.36,60.4,60.2,60.37,27421.0
2016-05-27 11:10:00,60.34,60.37,60.23,60.31,16979.0,60.34,60.37,60.23,60.31,16979.0
2016-05-27 11:20:00,60.3,60.3,60.16,60.24,18112.0,60.3,60.3,60.16,60.24,18112.0
2016-05-27 11:30:00,60.2,60.34,60.19,60.24,16212.0,60.2,60.34,60.19,60.24,16212.0
2016-05-27 11:40:00,60.25,60.35,60.21,60.31,15730.0,60.25,60.35,60.21,60.31,15730.0
2016-05-27 11:50:00,60.32,60.4,60.28,60.32,9132.0,60.32,60.4,60.28,60.32,9132.0
2016-05-27 12:00:00,60.32,60.43,60.21,60.41,16675.0,60.32,60.43,60.21,60.41,16675.0
2016-05-27 12:10:00,60.42,60.47,60.38,60.47,10265.0,60.42,60.47,60.38,60.47,10265.0
2016-05-27 12:20:00,60.45,60.55,60.45,60.55,10942.0,60.45,60.55,60.45,60.55,10942.0
2016-05-27 12:30:00,60.57,60.67,60.55,60.62,13654.0,60.57,60.67,60.55,60.62,13654.0
2016-05-27 12:40:00,60.61,60.7,60.55,60.59,19981.0,60.61,60.7,60.55,60.59,19981.0
2016-05-27 12:50:00,60.58,60.75,60.53,60.65,21901.0,60.58,60.75,60.53,60.65,21901.0
2016-05-27 13:00:00,60.64,60.75,60.57,60.75,16639.0,60.64,60.75,60.57,60.75,16639.0
2016-05-27 13:10:00,60.75,60.75,60.67,60.71,10384.0,60.75,60.75,60.67,60.71,10384.0
2016-05-27 13:20:00,60.73,60.75,60.67,60.75,10991.0,60.73,60.75,60.67,60.75,10991.0
2016-05-27 13:30:00,60.74,60.75,60.61,60.63,15025.0,60.74,60.75,60.61,60.63,15025.0
2016-05-27 13:40:00,60.64,60.75,60.6,60.75,10974.0,60.64,60.75,60.6,60.75,10974.0
2016-05-27 13:50:00,60.73,60.75,60.6,60.73,11437.0,60.73,60.75,60.6,60.73,11437.0
2016-05-27 14:00:00,60.74,60.75,60.61,60.68,17738.0,60.74,60.75,60.61,60.68,17738.0
2016-05-27 14:10:00,60.66,60.85,60.66,60.85,16613.0,60.66,60.85,60.66,60.85,16613.0
2016-05-27 14:20:00,60.85,60.87,60.78,60.79,10302.0,60.85,60.87,60.78,60.79,10302.0
2016-05-27 14:30:00,60.79,60.85,60.75,60.8,9701.0,60.79,60.85,60.75,60.8,9701.0
2016-05-27 14:40:00,60.79,60.95,60.75,60.94,11511.0,60.79,60.95,60.75,60.94,11511.0
2016-05-27 14:50:00,60.95,60.99,60.92,60.96,7376.0,60.95,60.99,60.92,60.96,7376.0
2016-05-27 15:00:00,60.92,60.92,60.79,60.81,16614.0,60.92,60.92,60.79,60.81,16614.0
2016-05-27 15:10:00,60.83,60.89,60.79,60.83,11484.0,60.83,60.89,60.79,60.83,11484.0
2016-05-27 15:20:00,60.84,60.94,60.82,60.92,20772.0,60.84,60.94,60.82,60.92,20772.0
2016-05-27 15:30:00,60.9,60.94,60.85,60.93,28799.0,60.9,60.94,60.85,60.93,28799.0
2016-05-27 15:40:00,60.93,61.0,60.89,60.95,72579.0,60.93,61.0,60.89,60.95,72579.0
2016-05-27 15:50:00,60.97,61.01,60.95,60.99,98677.0,60.97,61.01,60.95,60.99,98677.0
2016-05-31 09:30:00,60.21,61.0,60.21,60.83,68334.0,60.21,61.0,60.21,60.83,68334.0
2016-05-31 09:40:00,60.8,61.0,60.53,60.79,94621.0,60.8,61.0,60.53,60.79,94621.0
2016-05-31 09:50:00,60.79,60.82,60.27,60.53,28565.0,60.79,60.82,60.27,60.53,28565.0
2016-05-31 10:00:00,60.52,60.71,60.33,60.59,63420.0,60.52,60.71,60.33,60.59,63420.0
2016-05-31 10:10:00,60.59,60.65,60.46,60.65,20606.0,60.59,60.65,60.46,60.65,20606.0
2016-05-31 10:20:00,60.65,60.67,60.34,60.48,29701.0,60.65,60.67,60.34,60.48,29701.0
2016-05-31 10:30:00,60.5,60.5,60.26,60.26,87903.0,60.5,60.5,60.26,60.26,87903.0
2016-05-31 10:40:00,60.24,60.43,60.16,60.43,22397.0,60.24,60.43,60.16,60.43,22397.0
2016-05-31 10:50:00,60.4,60.5,60.36,60.43,34852.0,60.4,60.5,60.36,60.43,34852.0
2016-05-31 11:00:00,60.41,60.47,60.3,60.42,29762.0,60.41,60.47,60.3,60.42,29762.0
2016-05-31 11:10:00,60.41,60.43,60.26,60.37,27342.0,60.41,60.43,60.26,60.37,27342.0
2016-05-31 11:20:00,60.38,60.73,60.38,60.59,21162.0,60.38,60.73,60.38,60.59,21162.0
2016-05-31 11:30:00,60.59,60.66,60.51,60.61,20416.0,60.59,60.66,60.51,60.61,20416.0
2016-05-31 11:40:00,60.65,60.65,60.3,60.3,27328.0,60.65,60.65,60.3,60.3,27328.0
2016-05-31 11:50:00,60.3,60.4,60.1,60.1,29143.0,60.3,60.4,60.1,60.1,29143.0
2016-05-31 12:00:00,60.12,60.19,60.05,60.12,29600.0,60.12,60.19,60.05,60.12,29600.0
2016-05-31 12:10:00,60.12,60.13,60.01,60.08,26141.0,60.12,60.13,60.01,60.08,26141.0
2016-05-31 12:20:00,60.08,60.23,60.08,60.2,57622.0,60.08,60.23,60.08,60.2,57622.0
2016-05-31 12:30:00,60.2,60.32,60.08,60.13,41397.0,60.2,60.32,60.08,60.13,41397.0
2016-05-31 12:40:00,60.13,60.2,60.07,60.07,18643.0,60.13,60.2,60.07,60.07,18643.0
2016-05-31 12:50:00,60.08,60.19,60.04,60.13,47714.0,60.08,60.19,60.04,60.13,47714.0
2016-05-31 13:00:00,60.1,60.12,60.0,60.02,26526.0,60.1,60.12,60.0,60.02,26526.0
2016-05-31 13:10:00,60.05,60.06,59.96,60.04,23194.0,60.05,60.06,59.96,60.04,23194.0
2016-05-31 13:20:00,60.02,60.17,60.02,60.12,25230.0,60.02,60.17,60.02,60.12,25230.0
2016-05-31 13:30:00,60.1,60.12,60.0,60.08,18180.0,60.1,60.12,60.0,60.08,18180.0
2016-05-31 13:40:00,60.05,60.06,59.92,59.96,37836.0,60.05,60.06,59.92,59.96,37836.0
2016-05-31 13:50:00,59.96,60.01,59.84,59.87,35003.0,59.96,60.01,59.84,59.87,35003.0
2016-05-31 14:00:00,59.86,59.94,59.78,59.79,29975.0,59.86,59.94,59.78,59.79,29975.0
2016-05-31 14:10:00,59.78,59.84,59.74,59.79,26997.0,59.78,59.84,59.74,59.79,26997.0
2016-05-31 14:20:00,59.8,60.0,59.8,60.0,17500.0,59.8,60.0,59.8,60.0,17500.0
2016-05-31 14:30:00,60.0,60.21,59.99,60.15,21106.0,60.0,60.21,59.99,60.15,21106.0
2016-05-31 14:40:00,60.14,60.22,60.05,60.21,24260.0,60.14,60.22,60.05,60.21,24260.0
2016-05-31 14:50:00,60.21,60.39,60.12,60.32,32135.0,60.21,60.39,60.12,60.32,32135.0
2016-05-31 15:00:00,60.31,60.31,60.19,60.27,24041.0,60.31,60.31,60.19,60.27,24041.0
2016-05-31 15:10:00,60.26,60.48,60.2,60.41,26748.0,60.26,60.48,60.2,60.41,26748.0
2016-05-31 15:20:00,60.4,60.45,60.33,60.38,35236.0,60.4,60.45,60.33,60.38,35236.0
2016-05-31 15:30:00,60.38,60.39,60.28,60.32,38739.0,60.38,60.39,60.28,60.32,38739.0
2016-05-31 15:40:00,60.31,60.4,60.28,60.39,44632.0,60.31,60.4,60.28,60.39,44632.0
2016-05-31 15:50:00,60.39,60.47,60.37,60.38,98124.0,60.39,60.47,60.37,60.38,98124.0
2016-06-01 09:30:00,60.33,60.49,59.87,60.18,26037.0,60.33,60.49,59.87,60.18,26037.0
2016-06-01 09:40:00,60.23,60.58,60.11,60.44,23265.0,60.23,60.58,60.11,60.44,23265.0
2016-06-01 09:50:00,60.45,60.8,60.45,60.76,19312.0,60.45,60.8,60.45,60.76,19312.0
2016-06-01 10:00:00,60.77,61.16,60.71,61.12,29119.0,60.77,61.16,60.71,61.12,29119.0
2016-06-01 10:10:00,61.15,61.23,61.0,61.08,62256.0,61.15,61.23,61.0,61.08,62256.0
2016-06-01 10:20:00,61.07,61.5,61.04,61.46,45392.0,61.07,61.5,61.04,61.46,45392.0
2016-06-01 10:30:00,61.46,61.57,61.37,61.46,45493.0,61.46,61.57,61.37,61.46,45493.0
2016-06-01 10:40:00,61.44,61.65,61.37,61.64,28859.0,61.44,61.65,61.37,61.64,28859.0
2016-06-01 10:50:00,61.65,61.85,61.65,61.82,73124.0,61.65,61.85,61.65,61.82,73124.0
2016-06-01 11:00:00,61.83,61.92,61.73,61.91,93366.0,61.83,61.92,61.73,61.91,93366.0
2016-06-01 11:10:00,61.93,61.95,61.81,61.91,88908.0,61.93,61.95,61.81,61.91,88908.0
2016-06-01 11:20:00,61.92,62.02,61.52,61.6,67025.0,61.92,62.02,61.52,61.6,67025.0
2016-06-01 11:30:00,61.64,61.81,61.42,61.53,44897.0,61.64,61.81,61.42,61.53,44897.0
2016-06-01 11:40:00,61.53,61.59,61.35,61.48,37524.0,61.53,61.59,61.35,61.48,37524.0
2016-06-01 11:50:00,61.49,61.97,61.48,61.86,48796.0,61.49,61.97,61.48,61.86,48796.0
2016-06-01 12:00:00,61.87,62.03,61.86,62.03,27478.0,61.87,62.03,61.86,62.03,27478.0
2016-06-01 12:10:00,62.04,62.05,61.94,62.02,17672.0,62.04,62.05,61.94,62.02,17672.0
2016-06-01 12:20:00,62.01,62.03,61.85,61.98,21844.0,62.01,62.03,61.85,61.98,21844.0
2016-06-01 12:30:00,61.97,61.98,61.7,61.75,13400.0,61.97,61.98,61.7,61.75,13400.0
2016-06-01 12:40:00,61.73,61.8,61.63,61.76,23753.0,61.73,61.8,61.63,61.76,23753.0
2016-06-01 12:50:00,61.74,61.74,61.57,61.64,18094.0,61.74,61.74,61.57,61.64,18094.0
2016-06-01 13:00:00,61.67,61.9,61.67,61.9,13086.0,61.67,61.9,61.67,61.9,13086.0
2016-06-01 13:10:00,61.89,61.9,61.72,61.8,9542.0,61.89,61.9,61.72,61.8,9542.0
2016-06-01 13:20:00,61.78,61.94,61.67,61.67,14581.0,61.78,61.94,61.67,61.67,14581.0
2016-06-01 13:30:00,61.7,61.78,61.56,61.6,20201.0,61.7,61.78,61.56,61.6,20201.0
2016-06-01 13:40:00,61.6,61.77,61.6,61.7,14557.0,61.6,61.77,61.6,61.7,14557.0
2016-06-01 13:50:00,61.73,61.84,61.71,61.82,18627.0,61.73,61.84,61.71,61.82,18627.0
2016-06-01 14:00:00,61.81,61.82,61.61,61.61,20930.0,61.81,61.82,61.61,61.61,20930.0
2016-06-01 14:10:00,61.64,61.81,61.64,61.81,26969.0,61.64,61.81,61.64,61.81,26969.0
2016-06-01 14:20:00,61.84,61.94,61.74,61.77,33929.0,61.84,61.94,61.74,61.77,33929.0
2016-06-01 14:30:00,61.77,61.77,61.53,61.71,23701.0,61.77,61.77,61.53,61.71,23701.0
2016-06-01 14:40:00,61.72,61.82,61.72,61.79,21095.0,61.72,61.82,61.72,61.79,21095.0
2016-06-01 14:50:00,61.78,61.91,61.73,61.86,24512.0,61.78,61.91,61.73,61.86,24512.0
2016-06-01 15:00:00,61.85,61.94,61.76,61.79,44270.0,61.85,61.94,61.76,61.79,44270.0
2016-06-01 15:10:00,61.78,62.11,61.76,62.06,54380.0,61.78,62.11,61.76,62.06,54380.0
2016-06-01 15:20:00,62.07,62.15,62.05,62.15,52240.0,62.07,62.15,62.05,62.15,52240.0
2016-06-01 15:30:00,62.16,62.2,62.02,62.14,55026.0,62.16,62.2,62.02,62.14,55026.0
2016-06-01 15:40:00,62.13,62.13,61.89,61.89,54050.0,62.13,62.13,61.89,61.89,54050.0
2016-06-01 15:50:00,61.89,61.91,61.84,61.85,181292.0,61.89,61.91,61.84,61.85,181292.0
2016-06-02 09:30:00,61.86,62.41,61.81,62.34,24776.0,61.86,62.41,61.81,62.34,24776.0
2016-06-02 09:40:00,62.27,62.56,62.16,62.42,10298.0,62.27,62.56,62.16,62.42,10298.0
2016-06-02 09:50:00,62.32,62.72,62.2,62.57,20676.0,62.32,62.72,62.2,62.57,20676.0
2016-06-02 10:00:00,62.61,62.92,62.61,62.66,38649.0,62.61,62.92,62.61,62.66,38649.0
2016-06-02 10:10:00,62.65,62.78,62.45,62.46,35283.0,62.65,62.78,62.45,62.46,35283.0
2016-06-02 10:20:00,62.38,62.45,62.17,62.24,22216.0,62.38,62.45,62.17,62.24,22216.0
2016-06-02 10:30:00,62.32,62.32,62.1,62.2,17164.0,62.32,62.32,62.1,62.2,17164.0
2016-06-02 10:40:00,62.17,62.21,62.02,62.06,16788.0,62.17,62.21,62.02,62.06,16788.0
2016-06-02 10:50:00,62.04,62.13,61.95,62.03,21852.0,62.04,62.13,61.95,62.03,21852.0
2016-06-02 11:00:00,62.04,62.2,61.99,62.04,20792.0,62.04,62.2,61.99,62.04,20792.0
2016-06-02 11:10:00,62.02,62.02,61.75,61.87,23191.0,62.02,62.02,61.75,61.87,23191.0
2016-06-02 11:20:00,61.88,61.88,61.65,61.7,21575.0,61.88,61.88,61.65,61.7,21575.0
2016-06-02 11:30:00,61.7,61.85,61.68,61.71,14567.0,61.7,61.85,61.68,61.71,14567.0
2016-06-02 11:40:00,61.73,61.87,61.7,61.7,22300.0,61.73,61.87,61.7,61.7,22300.0
2016-06-02 11:50:00,61.7,61.82,61.64,61.73,9525.0,61.7,61.82,61.64,61.73,9525.0
2016-06-02 12:00:00,61.7,61.79,61.55,61.62,25563.0,61.7,61.79,61.55,61.62,25563.0
2016-06-02 12:10:00,61.59,61.65,61.46,61.53,43873.0,61.59,61.65,61.46,61.53,43873.0
2016-06-02 12:20:00,61.55,61.58,61.44,61.58,9146.0,61.55,61.58,61.44,61.58,9146.0
2016-06-02 12:30:00,61.58,61.8,61.57,61.77,10118.0,61.58,61.8,61.57,61.77,10118.0
2016-06-02 12:40:00,61.83,62.04,61.81,61.98,6364.0,61.83,62.04,61.81,61.98,6364.0
2016-06-02 12:50:00,62.02,62.06,61.9,61.94,9858.0,62.02,62.06,61.9,61.94,9858.0
2016-06-02 13:00:00,61.94,62.05,61.92,61.99,9736.0,61.94,62.05,61.92,61.99,9736.0
2016-06-02 13:10:00,62.03,62.03,61.96,62.02,3000.0,62.03,62.03,61.96,62.02,3000.0
2016-06-02 13:20:00,62.04,62.1,62.0,62.0,7900.0,62.04,62.1,62.0,62.0,7900.0
2016-06-02 13:30:00,62.06,62.2,62.03,62.15,11341.0,62.06,62.2,62.03,62.15,11341.0
2016-06-02 13:40:00,62.18,62.28,62.13,62.27,10855.0,62.18,62.28,62.13,62.27,10855.0
2016-06-02 13:50:00,62.26,62.38,62.2,62.26,8785.0,62.26,62.38,62.2,62.26,8785.0
2016-06-02 14:00:00,62.3,62.41,62.22,62.38,16025.0,62.3,62.41,62.22,62.38,16025.0
2016-06-02 14:10:00,62.35,62.52,62.31,62.5,18463.0,62.35,62.52,62.31,62.5,18463.0
2016-06-02 14:20:00,62.51,62.53,62.39,62.42,9108.0,62.51,62.53,62.39,62.42,9108.0
2016-06-02 14:30:00,62.44,62.52,62.37,62.44,10525.0,62.44,62.52,62.37,62.44,10525.0
2016-06-02 14:40:00,62.44,62.47,62.35,62.39,9550.0,62.44,62.47,62.35,62.39,9550.0
2016-06-02 14:50:00,62.41,62.48,62.36,62.41,15413.0,62.41,62.48,62.36,62.41,15413.0
2016-06-02 15:00:00,62.42,62.49,62.35,62.39,18320.0,62.42,62.49,62.35,62.39,18320.0
2016-06-02 15:10:00,62.4,62.58,62.4,62.5,11352.0,62.4,62.58,62.4,62.5,11352.0
2016-06-02 15:20:00,62.52,62.59,62.45,62.45,14701.0,62.52,62.59,62.45,62.45,14701.0
2016-06-02 15:30:00,62.44,62.49,62.39,62.4,16967.0,62.44,62.49,62.39,62.4,16967.0
2016-06-02 15:40:00,62.4,62.45,62.34,62.34,30457.0,62.4,62.45,62.34,62.34,30457.0
2016-06-02 15:50:00,62.35,62.48,62.35,62.38,76293.0,62.35,62.48,62.35,62.38,76293.0
2016-06-03 09:30:00,62.28,62.74,61.98,62.33,16016.0,62.28,62.74,61.98,62.33,16016.0
2016-06-03 09:40:00,62.38,62.4,62.08,62.18,7796.0,62.38,62.4,62.08,62.18,7796.0
2016-06-03 09:50:00,62.23,62.41,62.16,62.22,5791.0,62.23,62.41,62.16,62.22,5791.0
2016-06-03 10:00:00,62.21,62.21,61.77,61.93,10958.0,62.21,62.21,61.77,61.93,10958.0
2016-06-03 10:10:00,61.93,62.24,61.92,62.2,48989.0,61.93,62.24,61.92,62.2,48989.0
2016-06-03 10:20:00,62.21,62.46,62.04,62.36,44259.0,62.21,62.46,62.04,62.36,44259.0
2016-06-03 10:30:00,62.31,62.34,62.18,62.21,5626.0,62.31,62.34,62.18,62.21,5626.0
2016-06-03 10:40:00,62.24,62.27,62.02,62.05,25326.0,62.24,62.27,62.02,62.05,25326.0
2016-06-03 10:50:00,62.02,62.08,61.97,62.06,14547.0,62.02,62.08,61.97,62.06,14547.0
2016-06-03 11:00:00,62.06,62.11,61.82,61.82,23137.0,62.06,62.11,61.82,61.82,23137.0
2016-06-03 11:10:00,61.83,61.86,61.69,61.75,12765.0,61.83,61.86,61.69,61.75,12765.0
2016-06-03 11:20:00,61.7,61.77,61.67,61.73,9332.0,61.7,61.77,61.67,61.73,9332.0
2016-06-03 11:30:00,61.71,61.97,61.7,61.97,10200.0,61.71,61.97,61.7,61.97,10200.0
2016-06-03 11:40:00,61.97,62.06,61.87,62.06,12348.0,61.97,62.06,61.87,62.06,12348.0
2016-06-03 11:50:00,62.06,62.12,61.96,62.11,11600.0,62.06,62.12,61.96,62.11,11600.0
2016-06-03 12:00:00,62.12,62.12,61.93,61.96,5538.0,62.12,62.12,61.93,61.96,5538.0
2016-06-03 12:10:00,61.94,62.06,61.89,62.0,13152.0,61.94,62.06,61.89,62.0,13152.0
2016-06-03 12:20:00,61.98,62.14,61.97,62.03,8408.0,61.98,62.14,61.97,62.03,8408.0
2016-06-03 12:30:00,62.04,62.12,62.0,62.04,6893.0,62.04,62.12,62.0,62.04,6893.0
2016-06-03 12:40:00,62.08,62.09,61.96,61.96,5896.0,62.08,62.09,61.96,61.96,5896.0
2016-06-03 12:50:00,61.93,62.04,61.92,62.0,10400.0,61.93,62.04,61.92,62.0,10400.0
2016-06-03 13:00:00,61.99,62.02,61.88,61.9,12344.0,61.99,62.02,61.88,61.9,12344.0
2016-06-03 13:10:00,61.9,62.06,61.9,62.05,20769.0,61.9,62.06,61.9,62.05,20769.0
2016-06-03 13:20:00,62.04,62.15,62.04,62.15,16366.0,62.04,62.15,62.04,62.15,16366.0
2016-06-03 13:30:00,62.16,62.3,62.15,62.21,7645.0,62.16,62.3,62.15,62.21,7645.0
2016-06-03 13:40:00,62.24,62.32,62.2,62.2,12419.0,62.24,62.32,62.2,62.2,12419.0
2016-06-03 13:50:00,62.2,62.25,62.17,62.24,13484.0,62.2,62.25,62.17,62.24,13484.0
2016-06-03 14:00:00,62.22,62.35,62.22,62.25,11190.0,62.22,62.35,62.22,62.25,11190.0
2016-06-03 14:10:00,62.24,62.35,62.16,62.31,16624.0,62.24,62.35,62.16,62.31,16624.0
2016-06-03 14:20:00,62.28,62.44,62.26,62.44,10400.0,62.28,62.44,62.26,62.44,10400.0
2016-06-03 14:30:00,62.49,62.56,62.45,62.51,14428.0,62.49,62.56,62.45,62.51,14428.0
2016-06-03 14:40:00,62.48,62.62,62.44,62.56,11737.0,62.48,62.62,62.44,62.56,11737.0
2016-06-03 14:50:00,62.56,62.61,62.41,62.41,14760.0,62.56,62.61,62.41,62.41,14760.0
2016-06-03 15:00:00,62.39,62.62,62.38,62.6,33239.0,62.39,62.62,62.38,62.6,33239.0
2016-06-03 15:10:00,62.6,62.67,62.58,62.6,17180.0,62.6,62.67,62.58,62.6,17180.0
2016-06-03 15:20:00,62.6,62.74,62.59,62.66,32792.0,62.6,62.74,62.59,62.66,32792.0
2016-06-03 15:30:00,62.67,62.74,62.66,62.68,26985.0,62.67,62.74,62.66,62.68,26985.0
2016-06-03 15:40:00,62.68,62.7,62.53,62.53,36020.0,62.68,62.7,62.53,62.53,36020.0
2016-06-03 15:50:00,62.54,62.64,62.48,62.53,68187.0,62.54,62.64,62.48,62.53,68187.0
2016-06-06 09:30:00,62.09,62.87,61.4,62.08,28409.0,62.09,62.87,61.4,62.08,28409.0
2016-06-06 09:40:00,62.01,62.28,61.94,62.06,19804.0,62.01,62.28,61.94,62.06,19804.0
2016-06-06 09:50:00,62.0,62.48,62.0,62.35,31140.0,62.0,62.48,62.0,62.35,31140.0
2016-06-06 10:00:00,62.3,62.55,62.3,62.42,26891.0,62.3,62.55,62.3,62.42,26891.0
2016-06-06 10:10:00,62.41,62.48,62.09,62.09,19469.0,62.41,62.48,62.09,62.09,19469.0
2016-06-06 10:20:00,62.05,62.26,62.0,62.0,18449.0,62.05,62.26,62.0,62.0,18449.0
2016-06-06 10:30:00,61.97,62.18,61.9,62.16,21701.0,61.97,62.18,61.9,62.16,21701.0
2016-06-06 10:40:00,62.14,62.3,62.13,62.19,22879.0,62.14,62.3,62.13,62.19,22879.0
2016-06-06 10:50:00,62.16,62.16,61.94,62.07,22718.0,62.16,62.16,61.94,62.07,22718.0
2016-06-06 11:00:00,62.05,62.09,61.85,61.97,17629.0,62.05,62.09,61.85,61.97,17629.0
2016-06-06 11:10:00,61.98,61.98,61.75,61.84,40519.0,61.98,61.98,61.75,61.84,40519.0
2016-06-06 11:20:00,61.87,61.88,61.68,61.83,16889.0,61.87,61.88,61.68,61.83,16889.0
2016-06-06 11:30:00,61.83,62.12,61.81,62.12,24340.0,61.83,62.12,61.81,62.12,24340.0
2016-06-06 11:40:00,62.1,62.17,61.99,61.99,22114.0,62.1,62.17,61.99,61.99,22114.0
2016-06-06 11:50:00,62.01,62.09,61.94,62.05,14250.0,62.01,62.09,61.94,62.05,14250.0
2016-06-06 12:00:00,62.03,62.16,62.0,62.1,13404.0,62.03,62.16,62.0,62.1,13404.0
2016-06-06 12:10:00,62.07,62.09,61.89,61.95,8130.0,62.07,62.09,61.89,61.95,8130.0
2016-06-06 12:20:00,61.95,62.08,61.95,62.07,7183.0,61.95,62.08,61.95,62.07,7183.0
2016-06-06 12:30:00,62.05,62.16,62.02,62.16,14355.0,62.05,62.16,62.02,62.16,14355.0
2016-06-06 12:40:00,62.18,62.34,62.18,62.28,13475.0,62.18,62.34,62.18,62.28,13475.0
2016-06-06 12:50:00,62.28,62.31,62.13,62.31,22421.0,62.28,62.31,62.13,62.31,22421.0
2016-06-06 13:00:00,62.29,62.44,62.25,62.43,9469.0,62.29,62.44,62.25,62.43,9469.0
2016-06-06 13:10:00,62.43,62.66,62.42,62.57,22186.0,62.43,62.66,62.42,62.57,22186.0
2016-06-06 13:20:00,62.6,62.69,62.47,62.55,14972.0,62.6,62.69,62.47,62.55,14972.0
2016-06-06 13:30:00,62.54,62.6,62.49,62.58,9025.0,62.54,62.6,62.49,62.58,9025.0
2016-06-06 13:40:00,62.59,62.75,62.56,62.68,18055.0,62.59,62.75,62.56,62.68,18055.0
2016-06-06 13:50:00,62.68,62.81,62.66,62.66,10900.0,62.68,62.81,62.66,62.66,10900.0
2016-06-06 14:00:00,62.66,62.72,62.63,62.65,15162.0,62.66,62.72,62.63,62.65,15162.0
2016-06-06 14:10:00,62.66,62.66,62.52,62.61,13604.0,62.66,62.66,62.52,62.61,13604.0
2016-06-06 14:20:00,62.59,62.71,62.59,62.71,7515.0,62.59,62.71,62.59,62.71,7515.0
2016-06-06 14:30:00,62.68,62.83,62.66,62.81,28474.0,62.68,62.83,62.66,62.81,28474.0
2016-06-06 14:40:00,62.8,62.87,62.79,62.81,17923.0,62.8,62.87,62.79,62.81,17923.0
2016-06-06 14:50:00,62.79,62.87,62.71,62.87,26464.0,62.79,62.87,62.71,62.87,26464.0
2016-06-06 15:00:00,62.83,62.85,62.73,62.74,14790.0,62.83,62.85,62.73,62.74,14790.0
2016-06-06 15:10:00,62.71,62.78,62.64,62.72,31382.0,62.71,62.78,62.64,62.72,31382.0
2016-06-06 15:20:00,62.73,62.79,62.66,62.76,37875.0,62.73,62.79,62.66,62.76,37875.0
2016-06-06 15:30:00,62.75,62.75,62.69,62.71,25548.0,62.75,62.75,62.69,62.71,25548.0
2016-06-06 15:40:00,62.71,62.87,62.71,62.78,72097.0,62.71,62.87,62.71,62.78,72097.0
2016-06-06 15:50:00,62.76,62.79,62.7,62.72,91186.0,62.76,62.79,62.7,62.72,91186.0
2016-06-07 09:30:00,62.82,62.92,62.52,62.63,15818.0,62.82,62.92,62.52,62.63,15818.0
2016-06-07 09:40:00,62.6,62.72,62.43,62.64,6070.0,62.6,62.72,62.43,62.64,6070.0
2016-06-07 09:50:00,62.63,62.87,62.57,62.77,4500.0,62.63,62.87,62.57,62.77,4500.0
2016-06-07 10:00:00,62.66,62.71,62.42,62.42,13118.0,62.66,62.71,62.42,62.42,13118.0
2016-06-07 10:10:00,62.46,62.52,62.35,62.46,9500.0,62.46,62.52,62.35,62.46,9500.0
2016-06-07 10:20:00,62.46,62.5,62.39,62.46,11400.0,62.46,62.5,62.39,62.46,11400.0
2016-06-07 10:30:00,62.48,62.57,62.42,62.54,20796.0,62.48,62.57,62.42,62.54,20796.0
2016-06-07 10:40:00,62.53,62.69,62.51,62.65,46665.0,62.53,62.69,62.51,62.65,46665.0
2016-06-07 10:50:00,62.66,62.76,62.62,62.7,85463.0,62.66,62.76,62.62,62.7,85463.0
2016-06-07 11:00:00,62.7,62.8,62.69,62.76,9624.0,62.7,62.8,62.69,62.76,9624.0
2016-06-07 11:10:00,62.77,62.89,62.76,62.86,46918.0,62.77,62.89,62.76,62.86,46918.0
2016-06-07 11:20:00,62.85,63.07,62.85,63.01,38516.0,62.85,63.07,62.85,63.01,38516.0
2016-06-07 11:30:00,63.0,63.13,62.95,63.13,27549.0,63.0,63.13,62.95,63.13,27549.0
2016-06-07 11:40:00,63.14,63.37,63.13,63.34,34518.0,63.14,63.37,63.13,63.34,34518.0
2016-06-07 11:50:00,63.35,63.49,63.31,63.44,24060.0,63.35,63.49,63.31,63.44,24060.0
2016-06-07 12:00:00,63.44,63.59,63.44,63.49,27415.0,63.44,63.59,63.44,63.49,27415.0
2016-06-07 12:10:00,63.47,63.53,63.42,63.53,5002.0,63.47,63.53,63.42,63.53,5002.0
2016-06-07 12:20:00,63.51,63.54,63.4,63.41,8239.0,63.51,63.54,63.4,63.41,8239.0
2016-06-07 12:30:00,63.43,63.53,63.39,63.53,9626.0,63.43,63.53,63.39,63.53,9626.0
2016-06-07 12:40:00,63.52,63.6,63.5,63.57,9728.0,63.52,63.6,63.5,63.57,9728.0
2016-06-07 12:50:00,63.59,63.65,63.57,63.65,5645.0,63.59,63.65,63.57,63.65,5645.0
2016-06-07 13:00:00,63.63,63.67,63.61,63.64,9779.0,63.63,63.67,63.61,63.64,9779.0
2016-06-07 13:10:00,63.66,63.66,63.55,63.58,9823.0,63.66,63.66,63.55,63.58,9823.0
2016-06-07 13:20:00,63.6,63.7,63.6,63.69,6532.0,63.6,63.7,63.6,63.69,6532.0
2016-06-07 13:30:00,63.68,63.69,63.64,63.64,4191.0,63.68,63.69,63.64,63.64,4191.0
2016-06-07 13:40:00,63.61,63.67,63.6,63.61,57082.0,63.61,63.67,63.6,63.61,57082.0
2016-06-07 13:50:00,63.61,63.61,63.47,63.47,6982.0,63.61,63.61,63.47,63.47,6982.0
2016-06-07 14:00:00,63.47,63.64,63.46,63.61,8136.0,63.47,63.64,63.46,63.61,8136.0
2016-06-07 14:10:00,63.63,63.66,63.56,63.58,8476.0,63.63,63.66,63.56,63.58,8476.0
2016-06-07 14:20:00,63.56,63.63,63.55,63.57,8485.0,63.56,63.63,63.55,63.57,8485.0
2016-06-07 14:30:00,63.57,63.57,63.49,63.5,9219.0,63.57,63.57,63.49,63.5,9219.0
2016-06-07 14:40:00,63.49,63.59,63.38,63.58,23025.0,63.49,63.59,63.38,63.58,23025.0
2016-06-07 14:50:00,63.59,63.62,63.57,63.62,14329.0,63.59,63.62,63.57,63.62,14329.0
2016-06-07 15:00:00,63.62,63.7,63.62,63.67,21547.0,63.62,63.7,63.62,63.67,21547.0
2016-06-07 15:10:00,63.67,63.77,63.65,63.77,97222.0,63.67,63.77,63.65,63.77,97222.0
2016-06-07 15:20:00,63.79,63.83,63.75,63.83,96300.0,63.79,63.83,63.75,63.83,96300.0
2016-06-07 15:30:00,63.83,63.84,63.6,63.6,29706.0,63.83,63.84,63.6,63.6,29706.0
2016-06-07 15:40:00,63.6,63.69,63.54,63.65,80608.0,63.6,63.69,63.54,63.65,80608.0
2016-06-07 15:50:00,63.65,63.69,63.62,63.67,141439.0,63.65,63.69,63.62,63.67,141439.0
2016-06-08 09:30:00,63.6,64.06,63.1,63.79,6967.0,63.6,64.06,63.1,63.79,6967.0
2016-06-08 09:40:00,63.46,63.56,63.28,63.28,5120.0,63.46,63.56,63.28,63.28,5120.0
2016-06-08 09:50:00,63.21,63.42,63.21,63.37,8522.0,63.21,63.42,63.21,63.37,8522.0
2016-06-08 10:00:00,63.41,63.52,63.23,63.4,10274.0,63.41,63.52,63.23,63.4,10274.0
2016-06-08 10:10:00,63.37,63.71,63.33,63.54,9219.0,63.37,63.71,63.33,63.54,9219.0
2016-06-08 10:20:00,63.56,63.76,63.5,63.7,13620.0,63.56,63.76,63.5,63.7,13620.0
2016-06-08 10:30:00,63.65,63.84,63.65,63.83,29117.0,63.65,63.84,63.65,63.83,29117.0
2016-06-08 10:40:00,63.8,63.81,63.57,63.7,55029.0,63.8,63.81,63.57,63.7,55029.0
2016-06-08 10:50:00,63.72,63.73,63.59,63.59,5237.0,63.72,63.73,63.59,63.59,5237.0
2016-06-08 11:00:00,63.57,63.75,63.48,63.64,13846.0,63.57,63.75,63.48,63.64,13846.0
2016-06-08 11:10:00,63.62,63.79,63.58,63.79,31178.0,63.62,63.79,63.58,63.79,31178.0
2016-06-08 11:20:00,63.78,63.91,63.69,63.87,19840.0,63.78,63.91,63.69,63.87,19840.0
2016-06-08 11:30:00,63.88,64.16,63.87,64.14,25642.0,63.88,64.16,63.87,64.14,25642.0
2016-06-08 11:40:00,64.15,64.22,64.12,64.2,16120.0,64.15,64.22,64.12,64.2,16120.0
2016-06-08 11:50:00,64.15,64.21,64.11,64.19,18871.0,64.15,64.21,64.11,64.19,18871.0
2016-06-08 12:00:00,64.2,64.48,64.19,64.39,22609.0,64.2,64.48,64.19,64.39,22609.0
2016-06-08 12:10:00,64.39,64.5,64.37,64.39,16757.0,64.39,64.5,64.37,64.39,16757.0
2016-06-08 12:20:00,64.39,64.4,64.27,64.39,13408.0,64.39,64.4,64.27,64.39,13408.0
2016-06-08 12:30:00,64.4,64.48,64.39,64.44,20977.0,64.4,64.48,64.39,64.44,20977.0
2016-06-08 12:40:00,64.44,64.46,64.35,64.37,15127.0,64.44,64.46,64.35,64.37,15127.0
2016-06-08 12:50:00,64.35,64.38,64.31,64.32,7508.0,64.35,64.38,64.31,64.32,7508.0
2016-06-08 13:00:00,64.32,64.34,64.26,64.31,10762.0,64.32,64.34,64.26,64.31,10762.0
2016-06-08 13:10:00,64.3,64.31,64.2,64.25,7659.0,64.3,64.31,64.2,64.25,7659.0
2016-06-08 13:20:00,64.26,64.26,64.07,64.09,9513.0,64.26,64.26,64.07,64.09,9513.0
2016-06-08 13:30:00,64.08,64.13,64.06,64.13,8272.0,64.08,64.13,64.06,64.13,8272.0
2016-06-08 13:40:00,64.13,64.21,64.12,64.21,9116.0,64.13,64.21,64.12,64.21,9116.0
2016-06-08 13:50:00,64.24,64.25,64.21,64.21,7933.0,64.24,64.25,64.21,64.21,7933.0
2016-06-08 14:00:00,64.22,64.22,64.13,64.14,10975.0,64.22,64.22,64.13,64.14,10975.0
2016-06-08 14:10:00,64.14,64.26,64.14,64.22,11141.0,64.14,64.26,64.14,64.22,11141.0
2016-06-08 14:20:00,64.2,64.2,64.14,64.17,7507.0,64.2,64.2,64.14,64.17,7507.0
2016-06-08 14:30:00,64.16,64.29,64.15,64.26,20629.0,64.16,64.29,64.15,64.26,20629.0
2016-06-08 14:40:00,64.25,64.32,64.23,64.23,9550.0,64.25,64.32,64.23,64.23,9550.0
2016-06-08 14:50:00,64.22,64.34,64.21,64.31,11637.0,64.22,64.34,64.21,64.31,11637.0
2016-06-08 15:00:00,64.3,64.41,64.28,64.4,15301.0,64.3,64.41,64.28,64.4,15301.0
2016-06-08 15:10:00,64.39,64.39,64.35,64.37,11549.0,64.39,64.39,64.35,64.37,11549.0
2016-06-08 15:20:00,64.36,64.42,64.31,64.42,67813.0,64.36,64.42,64.31,64.42,67813.0
2016-06-08 15:30:00,64.42,64.47,64.4,64.45,53151.0,64.42,64.47,64.4,64.45,53151.0
2016-06-08 15:40:00,64.45,64.51,64.4,64.41,38900.0,64.45,64.51,64.4,64.41,38900.0
2016-06-08 15:50:00,64.41,64.49,64.39,64.39,96318.0,64.41,64.49,64.39,64.39,96318.0
2016-06-09 09:30:00,64.33,64.42,64.0,64.23,9618.0,64.33,64.42,64.0,64.23,9618.0
2016-06-09 09:40:00,64.22,64.37,64.08,64.32,32634.0,64.22,64.37,64.08,64.32,32634.0
2016-06-09 09:50:00,64.35,64.47,63.75,64.13,28715.0,64.35,64.47,63.75,64.13,28715.0
2016-06-09 10:00:00,64.18,64.22,63.82,63.92,20755.0,64.18,64.22,63.82,63.92,20755.0
2016-06-09 10:10:00,63.92,64.02,63.79,63.89,14768.0,63.92,64.02,63.79,63.89,14768.0
2016-06-09 10:20:00,63.94,64.05,63.85,63.86,11185.0,63.94,64.05,63.85,63.86,11185.0
2016-06-09 10:30:00,63.87,63.88,63.64,63.77,19120.0,63.87,63.88,63.64,63.77,19120.0
2016-06-09 10:40:00,63.77,63.98,63.74,63.95,15535.0,63.77,63.98,63.74,63.95,15535.0
2016-06-09 10:50:00,63.94,63.97,63.7,63.74,9121.0,63.94,63.97,63.7,63.74,9121.0
2016-06-09 11:00:00,63.74,63.88,63.71,63.88,10769.0,63.74,63.88,63.71,63.88,10769.0
2016-06-09 11:10:00,63.92,64.03,63.75,64.01,25636.0,63.92,64.03,63.75,64.01,25636.0
2016-06-09 11:20:00,64.0,64.1,63.98,64.06,26016.0,64.0,64.1,63.98,64.06,26016.0
2016-06-09 11:30:00,64.06,64.06,63.95,64.02,15010.0,64.06,64.06,63.95,64.02,15010.0
2016-06-09 11:40:00,64.04,64.07,63.95,64.02,15938.0,64.04,64.07,63.95,64.02,15938.0
2016-06-09 11:50:00,64.01,64.02,63.94,64.0,10084.0,64.01,64.02,63.94,64.0,10084.0
2016-06-09 12:00:00,63.99,64.08,63.93,64.03,30152.0,63.99,64.08,63.93,64.03,30152.0
2016-06-09 12:10:00,64.04,64.06,63.93,63.94,6786.0,64.04,64.06,63.93,63.94,6786.0
2016-06-09 12:20:00,63.94,63.98,63.91,63.98,4082.0,63.94,63.98,63.91,63.98,4082.0
2016-06-09 12:30:00,64.0,64.09,63.97,64.05,5003.0,64.0,64.09,63.97,64.05,5003.0
2016-06-09 12:40:00,64.04,64.14,64.02,64.14,12281.0,64.04,64.14,64.02,64.14,12281.0
2016-06-09 12:50:00,64.14,64.21,64.11,64.21,5600.0,64.14,64.21,64.11,64.21,5600.0
2016-06-09 13:00:00,64.21,64.22,63.91,63.95,15700.0,64.21,64.22,63.91,63.95,15700.0
2016-06-09 13:10:00,63.95,64.11,63.92,64.06,15281.0,63.95,64.11,63.92,64.06,15281.0
2016-06-09 13:20:00,64.09,64.16,64.08,64.12,5999.0,64.09,64.16,64.08,64.12,5999.0
2016-06-09 13:30:00,64.12,64.32,64.12,64.32,9786.0,64.12,64.32,64.12,64.32,9786.0
2016-06-09 13:40:00,64.29,64.32,64.13,64.22,13043.0,64.29,64.32,64.13,64.22,13043.0
2016-06-09 13:50:00,64.23,64.32,64.02,64.29,9202.0,64.23,64.32,64.02,64.29,9202.0
2016-06-09 14:00:00,64.3,64.31,64.12,64.13,14615.0,64.3,64.31,64.12,64.13,14615.0
2016-06-09 14:10:00,64.12,64.36,64.03,64.18,12004.0,64.12,64.36,64.03,64.18,12004.0
2016-06-09 14:20:00,64.21,64.28,64.1,64.17,14644.0,64.21,64.28,64.1,64.17,14644.0
2016-06-09 14:30:00,64.19,64.41,64.19,64.41,7666.0,64.19,64.41,64.19,64.41,7666.0
2016-06-09 14:40:00,64.42,64.43,64.25,64.28,11971.0,64.42,64.43,64.25,64.28,11971.0
2016-06-09 14:50:00,64.31,64.41,64.22,64.28,19985.0,64.31,64.41,64.22,64.28,19985.0
2016-06-09 15:00:00,64.28,64.39,64.21,64.31,15051.0,64.28,64.39,64.21,64.31,15051.0
2016-06-09 15:10:00,64.33,64.41,64.27,64.41,27830.0,64.33,64.41,64.27,64.41,27830.0
2016-06-09 15:20:00,64.43,64.44,64.38,64.4,27108.0,64.43,64.44,64.38,64.4,27108.0
2016-06-09 15:30:00,64.38,64.43,64.38,64.41,28304.0,64.38,64.43,64.38,64.41,28304.0
2016-06-09 15:40:00,64.42,64.51,64.35,64.41,34797.0,64.42,64.51,64.35,64.41,34797.0
2016-06-09 15:50:00,64.41,64.45,64.35,64.4,105047.0,64.41,64.45,64.35,64.4,105047.0
2016-06-10 09:30:00,64.14,64.14,63.62,63.94,30218.0,64.14,64.14,63.62,63.94,30218.0
2016-06-10 09:40:00,63.88,64.15,63.84,64.0,24274.0,63.88,64.15,63.84,64.0,24274.0
2016-06-10 09:50:00,64.01,64.23,63.99,64.02,57010.0,64.01,64.23,63.99,64.02,57010.0
2016-06-10 10:00:00,64.02,64.29,63.7,63.77,58575.0,64.02,64.29,63.7,63.77,58575.0
2016-06-10 10:10:00,63.8,64.08,63.71,63.72,69998.0,63.8,64.08,63.71,63.72,69998.0
2016-06-10 10:20:00,63.71,63.72,63.33,63.38,99673.0,63.71,63.72,63.33,63.38,99673.0
2016-06-10 10:30:00,63.36,63.72,63.29,63.55,95046.0,63.36,63.72,63.29,63.55,95046.0
2016-06-10 10:40:00,63.57,63.96,63.57,63.8,44872.0,63.57,63.96,63.57,63.8,44872.0
2016-06-10 10:50:00,63.82,64.05,63.82,63.84,31985.0,63.82,64.05,63.82,63.84,31985.0
2016-06-10 11:00:00,63.88,63.91,63.83,63.88,20350.0,63.88,63.91,63.83,63.88,20350.0
2016-06-10 11:10:00,63.86,63.98,63.86,63.93,23308.0,63.86,63.98,63.86,63.93,23308.0
2016-06-10 11:20:00,63.92,63.97,63.85,63.88,22036.0,63.92,63.97,63.85,63.88,22036.0
2016-06-10 11:30:00,63.89,63.98,63.86,63.87,24482.0,63.89,63.98,63.86,63.87,24482.0
2016-06-10 11:40:00,63.85,63.89,63.73,63.75,25440.0,63.85,63.89,63.73,63.75,25440.0
2016-06-10 11:50:00,63.73,63.91,63.73,63.87,23870.0,63.73,63.91,63.73,63.87,23870.0
2016-06-10 12:00:00,63.88,63.91,63.7,63.73,18268.0,63.88,63.91,63.7,63.73,18268.0
2016-06-10 12:10:00,63.73,63.77,63.7,63.73,16570.0,63.73,63.77,63.7,63.73,16570.0
2016-06-10 12:20:00,63.73,63.84,63.7,63.82,17036.0,63.73,63.84,63.7,63.82,17036.0
2016-06-10 12:30:00,63.82,63.83,63.72,63.81,23207.0,63.82,63.83,63.72,63.81,23207.0
2016-06-10 12:40:00,63.79,63.96,63.78,63.9,34661.0,63.79,63.96,63.78,63.9,34661.0
2016-06-10 12:50:00,63.9,63.91,63.8,63.83,13272.0,63.9,63.91,63.8,63.83,13272.0
2016-06-10 13:00:00,63.82,63.87,63.74,63.77,12190.0,63.82,63.87,63.74,63.77,12190.0
2016-06-10 13:10:00,63.78,63.8,63.7,63.7,12322.0,63.78,63.8,63.7,63.7,12322.0
2016-06-10 13:20:00,63.7,63.9,63.7,63.74,16700.0,63.7,63.9,63.7,63.74,16700.0
2016-06-10 13:30:00,63.74,63.76,63.67,63.74,22473.0,63.74,63.76,63.67,63.74,22473.0
2016-06-10 13:40:00,63.73,63.79,63.64,63.68,16230.0,63.73,63.79,63.64,63.68,16230.0
2016-06-10 13:50:00,63.68,63.84,63.67,63.77,25077.0,63.68,63.84,63.67,63.77,25077.0
2016-06-10 14:00:00,63.75,63.82,63.61,63.63,22736.0,63.75,63.82,63.61,63.63,22736.0
2016-06-10 14:10:00,63.61,63.7,63.56,63.59,16786.0,63.61,63.7,63.56,63.59,16786.0
2016-06-10 14:20:00,63.56,63.64,63.46,63.51,17975.0,63.56,63.64,63.46,63.51,17975.0
2016-06-10 14:30:00,63.49,63.74,63.49,63.74,16340.0,63.49,63.74,63.49,63.74,16340.0
2016-06-10 14:40:00,63.75,63.76,63.62,63.66,20329.0,63.75,63.76,63.62,63.66,20329.0
2016-06-10 14:50:00,63.66,63.69,63.61,63.66,19347.0,63.66,63.69,63.61,63.66,19347.0
2016-06-10 15:00:00,63.68,63.73,63.61,63.67,27392.0,63.68,63.73,63.61,63.67,27392.0
2016-06-10 15:10:00,63.67,63.78,63.63,63.74,31080.0,63.67,63.78,63.63,63.74,31080.0
2016-06-10 15:20:00,63.74,63.82,63.68,63.8,52788.0,63.74,63.82,63.68,63.8,52788.0
2016-06-10 15:30:00,63.81,63.92,63.75,63.76,31882.0,63.81,63.92,63.75,63.76,31882.0
2016-06-10 15:40:00,63.76,63.89,63.68,63.87,42962.0,63.76,63.89,63.68,63.87,42962.0
2016-06-10 15:50:00,63.86,63.91,63.84,63.91,99808.0,63.86,63.91,63.84,63.91,99808.0
2016-06-13 09:30:00,63.46,64.33,62.83,62.99,21630.0,63.46,64.33,62.83,62.99,21630.0
2016-06-13 09:40:00,63.08,63.42,62.94,63.08,18698.0,63.08,63.42,62.94,63.08,18698.0
2016-06-13 09:50:00,63.21,63.62,63.18,63.57,16712.0,63.21,63.62,63.18,63.57,16712.0
2016-06-13 10:00:00,63.52,63.62,63.27,63.37,11964.0,63.52,63.62,63.27,63.37,11964.0
2016-06-13 10:10:00,63.35,63.51,63.35,63.42,10329.0,63.35,63.51,63.35,63.42,10329.0
2016-06-13 10:20:00,63.4,63.62,63.31,63.58,19862.0,63.4,63.62,63.31,63.58,19862.0
2016-06-13 10:30:00,63.65,63.73,63.55,63.58,7895.0,63.65,63.73,63.55,63.58,7895.0
2016-06-13 10:40:00,63.55,63.61,63.41,63.48,18052.0,63.55,63.61,63.41,63.48,18052.0
2016-06-13 10:50:00,63.48,63.49,63.38,63.44,28461.0,63.48,63.49,63.38,63.44,28461.0
2016-06-13 11:00:00,63.43,63.55,63.43,63.47,12467.0,63.43,63.55,63.43,63.47,12467.0
2016-06-13 11:10:00,63.46,63.53,63.3,63.33,20106.0,63.46,63.53,63.3,63.33,20106.0
2016-06-13 11:20:00,63.3,63.36,63.25,63.29,6850.0,63.3,63.36,63.25,63.29,6850.0
2016-06-13 11:30:00,63.3,63.3,63.13,63.23,30585.0,63.3,63.3,63.13,63.23,30585.0
2016-06-13 11:40:00,63.23,63.42,63.23,63.36,9995.0,63.23,63.42,63.23,63.36,9995.0
2016-06-13 11:50:00,63.34,63.38,63.2,63.23,5943.0,63.34,63.38,63.2,63.23,5943.0
2016-06-13 12:00:00,63.21,63.36,63.11,63.33,11570.0,63.21,63.36,63.11,63.33,11570.0
2016-06-13 12:10:00,63.33,63.55,63.3,63.54,9668.0,63.33,63.55,63.3,63.54,9668.0
2016-06-13 12:20:00,63.51,63.61,63.37,63.42,5869.0,63.51,63.61,63.37,63.42,5869.0
2016-06-13 12:30:00,63.4,63.52,63.33,63.51,9350.0,63.4,63.52,63.33,63.51,9350.0
2016-06-13 12:40:00,63.51,63.69,63.51,63.63,9514.0,63.51,63.69,63.51,63.63,9514.0
2016-06-13 12:50:00,63.63,63.81,63.6,63.68,9900.0,63.63,63.81,63.6,63.68,9900.0
2016-06-13 13:00:00,63.67,63.67,63.55,63.65,9898.0,63.67,63.67,63.55,63.65,9898.0
2016-06-13 13:10:00,63.66,63.69,63.59,63.62,16994.0,63.66,63.69,63.59,63.62,16994.0
2016-06-13 13:20:00,63.62,63.67,63.53,63.56,45808.0,63.62,63.67,63.53,63.56,45808.0
2016-06-13 13:30:00,63.56,63.56,63.38,63.41,14631.0,63.56,63.56,63.38,63.41,14631.0
2016-06-13 13:40:00,63.39,63.6,63.35,63.47,17947.0,63.39,63.6,63.35,63.47,17947.0
2016-06-13 13:50:00,63.47,63.55,63.4,63.4,42307.0,63.47,63.55,63.4,63.4,42307.0
2016-06-13 14:00:00,63.42,63.56,63.36,63.56,16441.0,63.42,63.56,63.36,63.56,16441.0
2016-06-13 14:10:00,63.56,63.57,63.37,63.39,19367.0,63.56,63.57,63.37,63.39,19367.0
2016-06-13 14:20:00,63.37,63.39,63.32,63.37,13124.0,63.37,63.39,63.32,63.37,13124.0
2016-06-13 14:30:00,63.35,63.67,63.34,63.63,13653.0,63.35,63.67,63.34,63.63,13653.0
2016-06-13 14:40:00,63.65,63.66,63.49,63.59,10469.0,63.65,63.66,63.49,63.59,10469.0
2016-06-13 14:50:00,63.57,63.61,63.47,63.47,9873.0,63.57,63.61,63.47,63.47,9873.0
2016-06-13 15:00:00,63.43,63.56,63.43,63.43,22323.0,63.43,63.56,63.43,63.43,22323.0
2016-06-13 15:10:00,63.45,63.55,63.42,63.51,37228.0,63.45,63.55,63.42,63.51,37228.0
2016-06-13 15:20:00,63.52,63.57,63.46,63.55,21214.0,63.52,63.57,63.46,63.55,21214.0
2016-06-13 15:30:00,63.56,63.56,63.32,63.34,14894.0,63.56,63.56,63.32,63.34,14894.0
2016-06-13 15:40:00,63.33,63.46,63.28,63.42,41557.0,63.33,63.46,63.28,63.42,41557.0
2016-06-13 15:50:00,63.44,63.5,63.36,63.37,102671.0,63.44,63.5,63.36,63.37,102671.0
2016-06-14 09:30:00,63.33,63.35,63.01,63.3,12351.0,63.33,63.35,63.01,63.3,12351.0
2016-06-14 09:40:00,63.29,63.43,63.1,63.21,13964.0,63.29,63.43,63.1,63.21,13964.0
2016-06-14 09:50:00,63.25,63.35,62.71,62.71,24310.0,63.25,63.35,62.71,62.71,24310.0
2016-06-14 10:00:00,62.77,63.0,62.58,62.72,16842.0,62.77,63.0,62.58,62.72,16842.0
2016-06-14 10:10:00,62.76,62.88,62.45,62.48,44515.0,62.76,62.88,62.45,62.48,44515.0
2016-06-14 10:20:00,62.38,62.48,62.13,62.34,35682.0,62.38,62.48,62.13,62.34,35682.0
2016-06-14 10:30:00,62.33,62.47,62.1,62.22,12850.0,62.33,62.47,62.1,62.22,12850.0
2016-06-14 10:40:00,62.26,62.5,62.21,62.39,8200.0,62.26,62.5,62.21,62.39,8200.0
2016-06-14 10:50:00,62.41,62.5,62.21,62.5,58093.0,62.41,62.5,62.21,62.5,58093.0
2016-06-14 11:00:00,62.5,62.9,62.47,62.74,16778.0,62.5,62.9,62.47,62.74,16778.0
2016-06-14 11:10:00,62.74,62.79,62.6,62.76,8112.0,62.74,62.79,62.6,62.76,8112.0
2016-06-14 11:20:00,62.75,63.01,62.75,62.91,25772.0,62.75,63.01,62.75,62.91,25772.0
2016-06-14 11:30:00,63.01,63.05,62.88,62.9,6671.0,63.01,63.05,62.88,62.9,6671.0
2016-06-14 11:40:00,62.88,63.01,62.86,62.97,6621.0,62.88,63.01,62.86,62.97,6621.0
2016-06-14 11:50:00,62.92,63.0,62.84,62.88,5140.0,62.92,63.0,62.84,62.88,5140.0
2016-06-14 12:00:00,62.91,63.07,62.88,62.96,25749.0,62.91,63.07,62.88,62.96,25749.0
2016-06-14 12:10:00,63.0,63.16,63.0,63.08,6186.0,63.0,63.16,63.0,63.08,6186.0
2016-06-14 12:20:00,63.09,63.48,63.09,63.43,5447.0,63.09,63.48,63.09,63.43,5447.0
2016-06-14 12:30:00,63.44,63.46,63.31,63.31,4200.0,63.44,63.46,63.31,63.31,4200.0
2016-06-14 12:40:00,63.3,63.32,63.1,63.19,9138.0,63.3,63.32,63.1,63.19,9138.0
2016-06-14 12:50:00,63.2,63.2,63.04,63.04,6922.0,63.2,63.2,63.04,63.04,6922.0
2016-06-14 13:00:00,63.03,63.24,63.03,63.18,15550.0,63.03,63.24,63.03,63.18,15550.0
2016-06-14 13:10:00,63.15,63.22,63.14,63.15,14108.0,63.15,63.22,63.14,63.15,14108.0
2016-06-14 13:20:00,63.11,63.11,62.97,63.06,18640.0,63.11,63.11,62.97,63.06,18640.0
2016-06-14 13:30:00,63.04,63.15,63.02,63.11,15072.0,63.04,63.15,63.02,63.11,15072.0
2016-06-14 13:40:00,63.1,63.14,63.03,63.06,12597.0,63.1,63.14,63.03,63.06,12597.0
2016-06-14 13:50:00,63.05,63.05,62.85,62.85,5351.0,63.05,63.05,62.85,62.85,5351.0
2016-06-14 14:00:00,62.86,62.97,62.86,62.94,10505.0,62.86,62.97,62.86,62.94,10505.0
2016-06-14 14:10:00,62.94,63.14,62.94,63.14,10114.0,62.94,63.14,62.94,63.14,10114.0
2016-06-14 14:20:00,63.12,63.12,62.96,63.01,18597.0,63.12,63.12,62.96,63.01,18597.0
2016-06-14 14:30:00,63.01,63.09,62.94,63.04,22228.0,63.01,63.09,62.94,63.04,22228.0
2016-06-14 14:40:00,63.04,63.11,62.97,63.0,10097.0,63.04,63.11,62.97,63.0,10097.0
2016-06-14 14:50:00,62.99,63.01,62.86,62.9,13382.0,62.99,63.01,62.86,62.9,13382.0
2016-06-14 15:00:00,62.9,63.04,62.76,63.02,17955.0,62.9,63.04,62.76,63.02,17955.0
2016-06-14 15:10:00,63.03,63.28,62.99,63.24,13140.0,63.03,63.28,62.99,63.24,13140.0
2016-06-14 15:20:00,63.21,63.23,63.04,63.23,19875.0,63.21,63.23,63.04,63.23,19875.0
2016-06-14 15:30:00,63.26,63.31,63.13,63.17,20699.0,63.26,63.31,63.13,63.17,20699.0
2016-06-14 15:40:00,63.19,63.21,63.05,63.07,31323.0,63.19,63.21,63.05,63.07,31323.0
2016-06-14 15:50:00,63.09,63.2,63.05,63.16,64929.0,63.09,63.2,63.05,63.16,64929.0
2016-06-15 09:30:00,63.23,63.33,63.04,63.3,26054.0,63.23,63.33,63.04,63.3,26054.0
2016-06-15 09:40:00,63.34,63.59,63.25,63.56,24877.0,63.34,63.59,63.25,63.56,24877.0
2016-06-15 09:50:00,63.48,63.52,63.2,63.33,9146.0,63.48,63.52,63.2,63.33,9146.0
2016-06-15 10:00:00,63.33,63.9,63.28,63.65,14068.0,63.33,63.9,63.28,63.65,14068.0
2016-06-15 10:10:00,63.64,63.69,63.23,63.23,11693.0,63.64,63.69,63.23,63.23,11693.0
2016-06-15 10:20:00,63.25,63.47,63.15,63.29,18292.0,63.25,63.47,63.15,63.29,18292.0
2016-06-15 10:30:00,63.3,63.49,63.3,63.4,21409.0,63.3,63.49,63.3,63.4,21409.0
2016-06-15 10:40:00,63.41,63.54,63.32,63.53,16355.0,63.41,63.54,63.32,63.53,16355.0
2016-06-15 10:50:00,63.54,63.7,63.51,63.66,8818.0,63.54,63.7,63.51,63.66,8818.0
2016-06-15 11:00:00,63.64,63.69,63.57,63.57,13126.0,63.64,63.69,63.57,63.57,13126.0
2016-06-15 11:10:00,63.56,63.75,63.54,63.68,16434.0,63.56,63.75,63.54,63.68,16434.0
2016-06-15 11:20:00,63.65,63.68,63.31,63.37,10383.0,63.65,63.68,63.31,63.37,10383.0
2016-06-15 11:30:00,63.35,63.55,63.33,63.48,14199.0,63.35,63.55,63.33,63.48,14199.0
2016-06-15 11:40:00,63.49,63.73,63.44,63.68,14879.0,63.49,63.73,63.44,63.68,14879.0
2016-06-15 11:50:00,63.68,63.76,63.52,63.52,10812.0,63.68,63.76,63.52,63.52,10812.0
2016-06-15 12:00:00,63.57,63.77,63.57,63.69,8481.0,63.57,63.77,63.57,63.69,8481.0
2016-06-15 12:10:00,63.66,63.71,63.55,63.57,9605.0,63.66,63.71,63.55,63.57,9605.0
2016-06-15 12:20:00,63.65,63.71,63.55,63.58,10325.0,63.65,63.71,63.55,63.58,10325.0
2016-06-15 12:30:00,63.59,63.74,63.55,63.63,6246.0,63.59,63.74,63.55,63.63,6246.0
2016-06-15 12:40:00,63.63,63.66,63.5,63.55,9887.0,63.63,63.66,63.5,63.55,9887.0
2016-06-15 12:50:00,63.59,63.68,63.5,63.5,8500.0,63.59,63.68,63.5,63.5,8500.0
2016-06-15 13:00:00,63.53,63.66,63.5,63.56,10348.0,63.53,63.66,63.5,63.56,10348.0
2016-06-15 13:10:00,63.58,63.68,63.44,63.67,19680.0,63.58,63.68,63.44,63.67,19680.0
2016-06-15 13:20:00,63.69,63.74,63.56,63.71,11536.0,63.69,63.74,63.56,63.71,11536.0
2016-06-15 13:30:00,63.73,63.77,63.58,63.6,6100.0,63.73,63.77,63.58,63.6,6100.0
2016-06-15 13:40:00,63.63,63.7,63.46,63.51,10188.0,63.63,63.7,63.46,63.51,10188.0
2016-06-15 13:50:00,63.51,63.62,63.43,63.52,12318.0,63.51,63.62,63.43,63.52,12318.0
2016-06-15 14:00:00,63.55,63.8,63.32,63.32,17434.0,63.55,63.8,63.32,63.32,17434.0
2016-06-15 14:10:00,63.39,63.53,63.26,63.52,11187.0,63.39,63.53,63.26,63.52,11187.0
2016-06-15 14:20:00,63.5,63.57,63.38,63.44,9616.0,63.5,63.57,63.38,63.44,9616.0
2016-06-15 14:30:00,63.42,63.61,63.35,63.45,13282.0,63.42,63.61,63.35,63.45,13282.0
2016-06-15 14:40:00,63.45,63.73,63.45,63.66,14326.0,63.45,63.73,63.45,63.66,14326.0
2016-06-15 14:50:00,63.71,63.85,63.54,63.82,20506.0,63.71,63.85,63.54,63.82,20506.0
2016-06-15 15:00:00,63.78,63.85,63.74,63.77,15287.0,63.78,63.85,63.74,63.77,15287.0
2016-06-15 15:10:00,63.76,63.79,63.64,63.71,13323.0,63.76,63.79,63.64,63.71,13323.0
2016-06-15 15:20:00,63.71,63.81,63.71,63.8,13911.0,63.71,63.81,63.71,63.8,13911.0
2016-06-15 15:30:00,63.8,63.83,63.55,63.58,26871.0,63.8,63.83,63.55,63.58,26871.0
2016-06-15 15:40:00,63.58,63.59,63.36,63.43,25553.0,63.58,63.59,63.36,63.43,25553.0
2016-06-15 15:50:00,63.44,63.53,63.39,63.45,68512.0,63.44,63.53,63.39,63.45,68512.0
2016-06-16 09:30:00,63.4,63.61,63.03,63.11,7469.0,63.4,63.61,63.03,63.11,7469.0
2016-06-16 09:40:00,63.16,63.27,62.99,63.0,14122.0,63.16,63.27,62.99,63.0,14122.0
2016-06-16 09:50:00,62.95,63.4,62.94,63.05,16715.0,62.95,63.4,62.94,63.05,16715.0
2016-06-16 10:00:00,63.02,63.14,62.86,63.1,17884.0,63.02,63.14,62.86,63.1,17884.0
2016-06-16 10:10:00,63.1,63.21,62.94,62.96,12632.0,63.1,63.21,62.94,62.96,12632.0
2016-06-16 10:20:00,62.94,63.03,62.79,62.85,11784.0,62.94,63.03,62.79,62.85,11784.0
2016-06-16 10:30:00,62.84,62.88,62.64,62.73,8600.0,62.84,62.88,62.64,62.73,8600.0
2016-06-16 10:40:00,62.78,62.99,62.77,62.89,8933.0,62.78,62.99,62.77,62.89,8933.0
2016-06-16 10:50:00,62.91,62.99,62.74,62.85,17816.0,62.91,62.99,62.74,62.85,17816.0
2016-06-16 11:00:00,62.78,63.01,62.74,62.93,9643.0,62.78,63.01,62.74,62.93,9643.0
2016-06-16 11:10:00,62.99,63.18,62.96,62.98,9773.0,62.99,63.18,62.96,62.98,9773.0
2016-06-16 11:20:00,63.02,63.27,62.92,63.2,8526.0,63.02,63.27,62.92,63.2,8526.0
2016-06-16 11:30:00,63.18,63.22,62.94,63.14,12164.0,63.18,63.22,62.94,63.14,12164.0
2016-06-16 11:40:00,63.07,63.08,62.89,62.97,7412.0,63.07,63.08,62.89,62.97,7412.0
2016-06-16 11:50:00,62.98,62.98,62.85,62.88,3174.0,62.98,62.98,62.85,62.88,3174.0
2016-06-16 12:00:00,62.85,62.95,62.79,62.92,6353.0,62.85,62.95,62.79,62.92,6353.0
2016-06-16 12:10:00,62.9,63.02,62.79,63.02,4487.0,62.9,63.02,62.79,63.02,4487.0
2016-06-16 12:20:00,63.03,63.25,62.96,63.23,7200.0,63.03,63.25,62.96,63.23,7200.0
2016-06-16 12:30:00,63.17,63.27,63.08,63.27,6283.0,63.17,63.27,63.08,63.27,6283.0
2016-06-16 12:40:00,63.25,63.25,63.13,63.14,13435.0,63.25,63.25,63.13,63.14,13435.0
2016-06-16 12:50:00,63.15,63.21,63.06,63.14,8032.0,63.15,63.21,63.06,63.14,8032.0
2016-06-16 13:00:00,63.15,63.29,63.04,63.18,11720.0,63.15,63.29,63.04,63.18,11720.0
2016-06-16 13:10:00,63.23,63.23,63.07,63.2,6355.0,63.23,63.23,63.07,63.2,6355.0
2016-06-16 13:20:00,63.2,63.2,62.93,63.01,11693.0,63.2,63.2,62.93,63.01,11693.0
2016-06-16 13:30:00,63.01,63.06,62.9,62.97,5259.0,63.01,63.06,62.9,62.97,5259.0
2016-06-16 13:40:00,62.97,62.97,62.74,62.81,7684.0,62.97,62.97,62.74,62.81,7684.0
2016-06-16 13:50:00,62.85,62.97,62.84,62.89,8822.0,62.85,62.97,62.84,62.89,8822.0
2016-06-16 14:00:00,62.89,63.11,62.88,63.05,13906.0,62.89,63.11,62.88,63.05,13906.0
2016-06-16 14:10:00,63.04,63.49,63.03,63.47,32188.0,63.04,63.49,63.03,63.47,32188.0
2016-06-16 14:20:00,63.48,63.48,63.21,63.21,5334.0,63.48,63.48,63.21,63.21,5334.0
2016-06-16 14:30:00,63.26,63.33,63.18,63.31,6415.0,63.26,63.33,63.18,63.31,6415.0
2016-06-16 14:40:00,63.32,63.45,63.24,63.43,27300.0,63.32,63.45,63.24,63.43,27300.0
2016-06-16 14:50:00,63.42,63.53,63.34,63.36,5676.0,63.42,63.53,63.34,63.36,5676.0
2016-06-16 15:00:00,63.38,63.42,63.3,63.36,11330.0,63.38,63.42,63.3,63.36,11330.0
2016-06-16 15:10:00,63.36,63.42,63.36,63.36,8430.0,63.36,63.42,63.36,63.36,8430.0
2016-06-16 15:20:00,63.33,63.49,63.3,63.48,8882.0,63.33,63.49,63.3,63.48,8882.0
2016-06-16 15:30:00,63.5,63.58,63.42,63.49,40010.0,63.5,63.58,63.42,63.49,40010.0
2016-06-16 15:40:00,63.5,63.53,63.39,63.46,21387.0,63.5,63.53,63.39,63.46,21387.0
2016-06-16 15:50:00,63.46,63.5,63.35,63.48,53361.0,63.46,63.5,63.35,63.48,53361.0
2016-06-17 09:30:00,63.66,63.83,63.23,63.4,173000.0,63.66,63.83,63.23,63.4,173000.0
2016-06-17 09:40:00,63.3,63.63,63.16,63.51,13408.0,63.3,63.63,63.16,63.51,13408.0
2016-06-17 09:50:00,63.52,63.52,63.24,63.36,15850.0,63.52,63.52,63.24,63.36,15850.0
2016-06-17 10:00:00,63.4,63.4,63.1,63.18,17646.0,63.4,63.4,63.1,63.18,17646.0
2016-06-17 10:10:00,63.23,63.41,63.18,63.22,21193.0,63.23,63.41,63.18,63.22,21193.0
2016-06-17 10:20:00,63.24,63.38,63.18,63.28,11477.0,63.24,63.38,63.18,63.28,11477.0
2016-06-17 10:30:00,63.22,63.29,63.12,63.24,12450.0,63.22,63.29,63.12,63.24,12450.0
2016-06-17 10:40:00,63.16,63.27,63.12,63.17,9986.0,63.16,63.27,63.12,63.17,9986.0
2016-06-17 10:50:00,63.2,63.3,63.07,63.12,10391.0,63.2,63.3,63.07,63.12,10391.0
2016-06-17 11:00:00,63.12,63.16,62.87,62.92,29671.0,63.12,63.16,62.87,62.92,29671.0
2016-06-17 11:10:00,62.89,62.99,62.77,62.94,9398.0,62.89,62.99,62.77,62.94,9398.0
2016-06-17 11:20:00,62.96,63.09,62.84,62.88,9958.0,62.96,63.09,62.84,62.88,9958.0
2016-06-17 11:30:00,62.84,62.93,62.79,62.88,5770.0,62.84,62.93,62.79,62.88,5770.0
2016-06-17 11:40:00,62.92,63.04,62.92,62.99,8853.0,62.92,63.04,62.92,62.99,8853.0
2016-06-17 11:50:00,63.04,63.04,62.83,62.83,10647.0,63.04,63.04,62.83,62.83,10647.0
2016-06-17 12:00:00,62.84,63.18,62.84,63.18,10153.0,62.84,63.18,62.84,63.18,10153.0
2016-06-17 12:10:00,63.21,63.3,63.07,63.14,6676.0,63.21,63.3,63.07,63.14,6676.0
2016-06-17 12:20:00,63.19,63.19,62.99,63.08,7150.0,63.19,63.19,62.99,63.08,7150.0
2016-06-17 12:30:00,63.11,63.17,62.98,63.0,9039.0,63.11,63.17,62.98,63.0,9039.0
2016-06-17 12:40:00,63.01,63.05,62.88,62.9,5403.0,63.01,63.05,62.88,62.9,5403.0
2016-06-17 12:50:00,62.9,62.96,62.82,62.88,5130.0,62.9,62.96,62.82,62.88,5130.0
2016-06-17 13:00:00,62.92,63.12,62.86,63.11,11468.0,62.92,63.12,62.86,63.11,11468.0
2016-06-17 13:10:00,63.11,63.14,62.99,63.14,5422.0,63.11,63.14,62.99,63.14,5422.0
2016-06-17 13:20:00,63.17,63.3,63.12,63.15,3846.0,63.17,63.3,63.12,63.15,3846.0
2016-06-17 13:30:00,63.15,63.29,63.13,63.13,4952.0,63.15,63.29,63.13,63.13,4952.0
2016-06-17 13:40:00,63.16,63.29,63.16,63.2,5000.0,63.16,63.29,63.16,63.2,5000.0
2016-06-17 13:50:00,63.23,63.24,63.12,63.16,4900.0,63.23,63.24,63.12,63.16,4900.0
2016-06-17 14:00:00,63.15,63.24,63.11,63.21,9246.0,63.15,63.24,63.11,63.21,9246.0
2016-06-17 14:10:00,63.23,63.3,63.19,63.28,8773.0,63.23,63.3,63.19,63.28,8773.0
2016-06-17 14:20:00,63.26,63.42,63.23,63.4,8253.0,63.26,63.42,63.23,63.4,8253.0
2016-06-17 14:30:00,63.42,63.64,63.42,63.64,9257.0,63.42,63.64,63.42,63.64,9257.0
2016-06-17 14:40:00,63.61,63.75,63.6,63.64,18665.0,63.61,63.75,63.6,63.64,18665.0
2016-06-17 14:50:00,63.63,63.71,63.57,63.57,17015.0,63.63,63.71,63.57,63.57,17015.0
2016-06-17 15:00:00,63.6,63.6,63.41,63.41,17682.0,63.6,63.6,63.41,63.41,17682.0
2016-06-17 15:10:00,63.41,63.44,63.29,63.34,68421.0,63.41,63.44,63.29,63.34,68421.0
2016-06-17 15:20:00,63.34,63.37,63.23,63.31,60754.0,63.34,63.37,63.23,63.31,60754.0
2016-06-17 15:30:00,63.3,63.37,63.28,63.28,45882.0,63.3,63.37,63.28,63.28,45882.0
2016-06-17 15:40:00,63.27,63.32,63.19,63.21,44691.0,63.27,63.32,63.19,63.21,44691.0
2016-06-17 15:50:00,63.21,63.22,63.12,63.16,176466.0,63.21,63.22,63.12,63.16,176466.0
2016-06-20 09:30:00,63.33,64.27,63.19,63.83,24932.0,63.33,64.27,63.19,63.83,24932.0
2016-06-20 09:40:00,63.84,63.92,63.61,63.8,31518.0,63.84,63.92,63.61,63.8,31518.0
2016-06-20 09:50:00,63.78,63.89,63.6,63.7,31916.0,63.78,63.89,63.6,63.7,31916.0
2016-06-20 10:00:00,63.73,63.75,63.57,63.63,41084.0,63.73,63.75,63.57,63.63,41084.0
2016-06-20 10:10:00,63.64,63.81,63.61,63.75,16072.0,63.64,63.81,63.61,63.75,16072.0
2016-06-20 10:20:00,63.75,63.8,63.55,63.56,8039.0,63.75,63.8,63.55,63.56,8039.0
2016-06-20 10:30:00,63.56,63.57,63.36,63.47,14424.0,63.56,63.57,63.36,63.47,14424.0
2016-06-20 10:40:00,63.5,63.63,63.45,63.63,30602.0,63.5,63.63,63.45,63.63,30602.0
2016-06-20 10:50:00,63.62,63.98,63.62,63.95,16213.0,63.62,63.98,63.62,63.95,16213.0
2016-06-20 11:00:00,63.96,64.22,63.95,64.15,24838.0,63.96,64.22,63.95,64.15,24838.0
2016-06-20 11:10:00,64.16,64.25,64.16,64.22,13344.0,64.16,64.25,64.16,64.22,13344.0
2016-06-20 11:20:00,64.22,64.26,64.09,64.11,11217.0,64.22,64.26,64.09,64.11,11217.0
2016-06-20 11:30:00,64.11,64.11,63.92,64.0,7050.0,64.11,64.11,63.92,64.0,7050.0
2016-06-20 11:40:00,64.02,64.07,63.86,63.89,6903.0,64.02,64.07,63.86,63.89,6903.0
2016-06-20 11:50:00,63.89,64.13,63.89,64.13,6367.0,63.89,64.13,63.89,64.13,6367.0
2016-06-20 12:00:00,64.13,64.13,64.01,64.09,5945.0,64.13,64.13,64.01,64.09,5945.0
2016-06-20 12:10:00,64.09,64.1,63.84,63.89,6379.0,64.09,64.1,63.84,63.89,6379.0
2016-06-20 12:20:00,63.93,64.01,63.89,63.97,5155.0,63.93,64.01,63.89,63.97,5155.0
2016-06-20 12:30:00,64.0,64.0,63.79,63.79,5078.0,64.0,64.0,63.79,63.79,5078.0
2016-06-20 12:40:00,63.77,63.84,63.73,63.82,6501.0,63.77,63.84,63.73,63.82,6501.0
2016-06-20 12:50:00,63.8,63.95,63.8,63.86,6431.0,63.8,63.95,63.8,63.86,6431.0
2016-06-20 13:00:00,63.85,63.95,63.84,63.88,5973.0,63.85,63.95,63.84,63.88,5973.0
2016-06-20 13:10:00,63.86,63.88,63.78,63.83,6461.0,63.86,63.88,63.78,63.83,6461.0
2016-06-20 13:20:00,63.85,63.91,63.82,63.82,3262.0,63.85,63.91,63.82,63.82,3262.0
2016-06-20 13:30:00,63.79,63.84,63.75,63.75,4171.0,63.79,63.84,63.75,63.75,4171.0
2016-06-20 13:40:00,63.79,63.82,63.7,63.73,4903.0,63.79,63.82,63.7,63.73,4903.0
2016-06-20 13:50:00,63.74,63.82,63.71,63.71,4117.0,63.74,63.82,63.71,63.71,4117.0
2016-06-20 14:00:00,63.68,63.77,63.65,63.68,5963.0,63.68,63.77,63.65,63.68,5963.0
2016-06-20 14:10:00,63.66,63.69,63.59,63.59,6133.0,63.66,63.69,63.59,63.59,6133.0
2016-06-20 14:20:00,63.6,63.62,63.54,63.6,6727.0,63.6,63.62,63.54,63.6,6727.0
2016-06-20 14:30:00,63.58,63.58,63.48,63.48,7501.0,63.58,63.58,63.48,63.48,7501.0
2016-06-20 14:40:00,63.49,63.6,63.42,63.6,8525.0,63.49,63.6,63.42,63.6,8525.0
2016-06-20 14:50:00,63.62,63.68,63.59,63.65,7000.0,63.62,63.68,63.59,63.65,7000.0
2016-06-20 15:00:00,63.64,63.72,63.6,63.72,13622.0,63.64,63.72,63.6,63.72,13622.0
2016-06-20 15:10:00,63.73,63.78,63.69,63.69,14991.0,63.73,63.78,63.69,63.69,14991.0
2016-06-20 15:20:00,63.68,63.75,63.61,63.61,10366.0,63.68,63.75,63.61,63.61,10366.0
2016-06-20 15:30:00,63.6,63.72,63.59,63.7,16851.0,63.6,63.72,63.59,63.7,16851.0
2016-06-20 15:40:00,63.7,63.78,63.6,63.6,21559.0,63.7,63.78,63.6,63.6,21559.0
2016-06-20 15:50:00,63.6,63.62,63.53,63.58,65322.0,63.6,63.62,63.53,63.58,65322.0
2016-06-21 09:30:00,63.65,64.05,63.3,63.74,7824.0,63.65,64.05,63.3,63.74,7824.0
2016-06-21 09:40:00,63.73,64.03,63.71,64.03,7300.0,63.73,64.03,63.71,64.03,7300.0
2016-06-21 09:50:00,63.99,64.02,63.46,63.78,15702.0,63.99,64.02,63.46,63.78,15702.0
2016-06-21 10:00:00,63.78,64.04,63.69,63.86,38412.0,63.78,64.04,63.69,63.86,38412.0
2016-06-21 10:10:00,63.81,64.07,63.81,64.07,21372.0,63.81,64.07,63.81,64.07,21372.0
2016-06-21 10:20:00,64.09,64.16,63.84,64.08,12583.0,64.09,64.16,63.84,64.08,12583.0
2016-06-21 10:30:00,64.0,64.0,63.77,63.82,13407.0,64.0,64.0,63.77,63.82,13407.0
2016-06-21 10:40:00,63.84,63.93,63.72,63.75,19521.0,63.84,63.93,63.72,63.75,19521.0
2016-06-21 10:50:00,63.76,63.78,63.63,63.7,12922.0,63.76,63.78,63.63,63.7,12922.0
2016-06-21 11:00:00,63.74,64.09,63.65,63.98,26551.0,63.74,64.09,63.65,63.98,26551.0
2016-06-21 11:10:00,63.92,64.05,63.81,63.94,8800.0,63.92,64.05,63.81,63.94,8800.0
2016-06-21 11:20:00,63.91,64.1,63.88,63.95,9659.0,63.91,64.1,63.88,63.95,9659.0
2016-06-21 11:30:00,63.93,63.95,63.8,63.91,7730.0,63.93,63.95,63.8,63.91,7730.0
2016-06-21 11:40:00,63.91,64.02,63.83,63.91,9733.0,63.91,64.02,63.83,63.91,9733.0
2016-06-21 11:50:00,63.94,63.94,63.71,63.77,18444.0,63.94,63.94,63.71,63.77,18444.0
2016-06-21 12:00:00,63.72,63.85,63.69,63.75,14918.0,63.72,63.85,63.69,63.75,14918.0
2016-06-21 12:10:00,63.72,63.76,63.59,63.62,30287.0,63.72,63.76,63.59,63.62,30287.0
2016-06-21 12:20:00,63.64,63.68,63.59,63.64,5144.0,63.64,63.68,63.59,63.64,5144.0
2016-06-21 12:30:00,63.65,63.69,63.54,63.56,12172.0,63.65,63.69,63.54,63.56,12172.0
2016-06-21 12:40:00,63.55,63.61,63.54,63.54,7401.0,63.55,63.61,63.54,63.54,7401.0
2016-06-21 12:50:00,63.54,63.73,63.54,63.73,7114.0,63.54,63.73,63.54,63.73,7114.0
2016-06-21 13:00:00,63.76,63.91,63.72,63.91,9841.0,63.76,63.91,63.72,63.91,9841.0
2016-06-21 13:10:00,63.91,63.99,63.78,63.88,22033.0,63.91,63.99,63.78,63.88,22033.0
2016-06-21 13:20:00,63.88,63.89,63.75,63.84,5262.0,63.88,63.89,63.75,63.84,5262.0
2016-06-21 13:30:00,63.81,63.82,63.57,63.63,11963.0,63.81,63.82,63.57,63.63,11963.0
2016-06-21 13:40:00,63.64,63.68,63.52,63.62,10033.0,63.64,63.68,63.52,63.62,10033.0
2016-06-21 13:50:00,63.63,63.64,63.5,63.57,12009.0,63.63,63.64,63.5,63.57,12009.0
2016-06-21 14:00:00,63.59,63.65,63.4,63.62,22552.0,63.59,63.65,63.4,63.62,22552.0
2016-06-21 14:10:00,63.65,63.84,63.64,63.79,22432.0,63.65,63.84,63.64,63.79,22432.0
2016-06-21 14:20:00,63.78,63.98,63.76,63.93,13844.0,63.78,63.98,63.76,63.93,13844.0
2016-06-21 14:30:00,63.93,64.08,63.9,64.05,16087.0,63.93,64.08,63.9,64.05,16087.0
2016-06-21 14:40:00,64.05,64.05,63.95,64.03,10825.0,64.05,64.05,63.95,64.03,10825.0
2016-06-21 14:50:00,64.0,64.0,63.84,63.86,11187.0,64.0,64.0,63.84,63.86,11187.0
2016-06-21 15:00:00,63.85,63.92,63.78,63.8,12691.0,63.85,63.92,63.78,63.8,12691.0
2016-06-21 15:10:00,63.82,64.09,63.81,64.06,13011.0,63.82,64.09,63.81,64.06,13011.0
2016-06-21 15:20:00,64.06,64.28,64.06,64.25,40494.0,64.06,64.28,64.06,64.25,40494.0
2016-06-21 15:30:00,64.25,64.36,64.2,64.3,52022.0,64.25,64.36,64.2,64.3,52022.0
2016-06-21 15:40:00,64.3,64.44,64.26,64.42,133072.0,64.3,64.44,64.26,64.42,133072.0
2016-06-21 15:50:00,64.42,64.43,64.11,64.12,207600.0,64.42,64.43,64.11,64.12,207600.0
2016-06-22 09:30:00,63.6,64.35,63.45,64.11,10900.0,63.6,64.35,63.45,64.11,10900.0
2016-06-22 09:40:00,64.33,64.37,63.75,64.01,7782.0,64.33,64.37,63.75,64.01,7782.0
2016-06-22 09:50:00,63.99,63.99,63.73,63.87,3550.0,63.99,63.99,63.73,63.87,3550.0
2016-06-22 10:00:00,63.81,63.99,63.65,63.99,7837.0,63.81,63.99,63.65,63.99,7837.0
2016-06-22 10:10:00,63.96,63.96,63.72,63.94,33464.0,63.96,63.96,63.72,63.94,33464.0
2016-06-22 10:20:00,63.92,64.05,63.8,64.05,9000.0,63.92,64.05,63.8,64.05,9000.0
2016-06-22 10:30:00,64.03,64.05,63.84,63.97,16158.0,64.03,64.05,63.84,63.97,16158.0
2016-06-22 10:40:00,64.02,64.13,63.99,64.03,11565.0,64.02,64.13,63.99,64.03,11565.0
2016-06-22 10:50:00,64.02,64.15,64.0,64.01,14799.0,64.02,64.15,64.0,64.01,14799.0
2016-06-22 11:00:00,64.02,64.08,64.0,64.03,13150.0,64.02,64.08,64.0,64.03,13150.0
2016-06-22 11:10:00,64.04,64.18,64.01,64.16,16910.0,64.04,64.18,64.01,64.16,16910.0
2016-06-22 11:20:00,64.17,64.19,64.07,64.13,8739.0,64.17,64.19,64.07,64.13,8739.0
2016-06-22 11:30:00,64.13,64.17,63.98,64.12,14307.0,64.13,64.17,63.98,64.12,14307.0
2016-06-22 11:40:00,64.1,64.1,63.94,64.01,11408.0,64.1,64.1,63.94,64.01,11408.0
2016-06-22 11:50:00,64.01,64.12,64.0,64.01,8659.0,64.01,64.12,64.0,64.01,8659.0
2016-06-22 12:00:00,64.02,64.04,63.98,63.99,10979.0,64.02,64.04,63.98,63.99,10979.0
2016-06-22 12:10:00,64.02,64.08,63.93,63.98,11122.0,64.02,64.08,63.93,63.98,11122.0
2016-06-22 12:20:00,63.99,64.01,63.7,63.76,11346.0,63.99,64.01,63.7,63.76,11346.0
2016-06-22 12:30:00,63.77,63.85,63.73,63.73,4600.0,63.77,63.85,63.73,63.73,4600.0
2016-06-22 12:40:00,63.74,63.79,63.59,63.61,7259.0,63.74,63.79,63.59,63.61,7259.0
2016-06-22 12:50:00,63.61,63.68,63.52,63.61,9565.0,63.61,63.68,63.52,63.61,9565.0
2016-06-22 13:00:00,63.62,63.68,63.49,63.53,10326.0,63.62,63.68,63.49,63.53,10326.0
2016-06-22 13:10:00,63.52,63.58,63.44,63.44,12124.0,63.52,63.58,63.44,63.44,12124.0
2016-06-22 13:20:00,63.45,63.56,63.4,63.48,13883.0,63.45,63.56,63.4,63.48,13883.0
2016-06-22 13:30:00,63.51,63.61,63.43,63.58,14724.0,63.51,63.61,63.43,63.58,14724.0
2016-06-22 13:40:00,63.59,63.64,63.56,63.56,15211.0,63.59,63.64,63.56,63.56,15211.0
2016-06-22 13:50:00,63.58,63.64,63.51,63.52,10497.0,63.58,63.64,63.51,63.52,10497.0
2016-06-22 14:00:00,63.5,63.62,63.48,63.53,14158.0,63.5,63.62,63.48,63.53,14158.0
2016-06-22 14:10:00,63.55,63.56,63.46,63.46,12068.0,63.55,63.56,63.46,63.46,12068.0
2016-06-22 14:20:00,63.48,63.53,63.44,63.49,15855.0,63.48,63.53,63.44,63.49,15855.0
2016-06-22 14:30:00,63.5,63.52,63.36,63.4,18779.0,63.5,63.52,63.36,63.4,18779.0
2016-06-22 14:40:00,63.41,63.44,63.33,63.38,17573.0,63.41,63.44,63.33,63.38,17573.0
2016-06-22 14:50:00,63.39,63.47,63.38,63.45,16955.0,63.39,63.47,63.38,63.45,16955.0
2016-06-22 15:00:00,63.46,63.54,63.39,63.39,19424.0,63.46,63.54,63.39,63.39,19424.0
2016-06-22 15:10:00,63.39,63.47,63.28,63.45,35914.0,63.39,63.47,63.28,63.45,35914.0
2016-06-22 15:20:00,63.45,63.45,63.36,63.4,26340.0,63.45,63.45,63.36,63.4,26340.0
2016-06-22 15:30:00,63.4,63.44,63.34,63.43,29570.0,63.4,63.44,63.34,63.43,29570.0
2016-06-22 15:40:00,63.43,63.47,63.36,63.4,39517.0,63.43,63.47,63.36,63.4,39517.0
2016-06-22 15:50:00,63.4,63.49,63.34,63.39,78357.0,63.4,63.49,63.34,63.39,78357.0
2016-06-23 09:30:00,64.07,64.1,63.24,63.24,13767.0,64.07,64.1,63.24,63.24,13767.0
2016-06-23 09:40:00,63.23,63.33,63.03,63.1,21037.0,63.23,63.33,63.03,63.1,21037.0
2016-06-23 09:50:00,63.18,63.19,62.84,62.98,31310.0,63.18,63.19,62.84,62.98,31310.0
2016-06-23 10:00:00,63.02,63.17,62.98,63.08,37821.0,63.02,63.17,62.98,63.08,37821.0
2016-06-23 10:10:00,63.06,63.08,62.87,62.91,54919.0,63.06,63.08,62.87,62.91,54919.0
2016-06-23 10:20:00,62.89,62.93,62.74,62.78,34236.0,62.89,62.93,62.74,62.78,34236.0
2016-06-23 10:30:00,62.75,62.83,62.65,62.67,31708.0,62.75,62.83,62.65,62.67,31708.0
2016-06-23 10:40:00,62.69,62.72,62.61,62.64,19892.0,62.69,62.72,62.61,62.64,19892.0
2016-06-23 10:50:00,62.66,62.7,62.59,62.65,27748.0,62.66,62.7,62.59,62.65,27748.0
2016-06-23 11:00:00,62.65,62.69,62.58,62.59,40465.0,62.65,62.69,62.58,62.59,40465.0
2016-06-23 11:10:00,62.6,62.69,62.6,62.68,35333.0,62.6,62.69,62.6,62.68,35333.0
2016-06-23 11:20:00,62.68,62.8,62.64,62.79,34829.0,62.68,62.8,62.64,62.79,34829.0
2016-06-23 11:30:00,62.81,62.86,62.72,62.74,46254.0,62.81,62.86,62.72,62.74,46254.0
2016-06-23 11:40:00,62.74,62.78,62.59,62.77,15864.0,62.74,62.78,62.59,62.77,15864.0
2016-06-23 11:50:00,62.78,62.9,62.66,62.71,27562.0,62.78,62.9,62.66,62.71,27562.0
2016-06-23 12:00:00,62.72,62.72,62.56,62.66,21965.0,62.72,62.72,62.56,62.66,21965.0
2016-06-23 12:10:00,62.63,62.67,62.57,62.65,12685.0,62.63,62.67,62.57,62.65,12685.0
2016-06-23 12:20:00,62.65,62.69,62.62,62.62,11141.0,62.65,62.69,62.62,62.62,11141.0
2016-06-23 12:30:00,62.64,62.64,62.43,62.43,32756.0,62.64,62.64,62.43,62.43,32756.0
2016-06-23 12:40:00,62.43,62.43,62.24,62.26,59112.0,62.43,62.43,62.24,62.26,59112.0
2016-06-23 12:50:00,62.25,62.27,62.09,62.12,40515.0,62.25,62.27,62.09,62.12,40515.0
2016-06-23 13:00:00,62.12,62.3,62.12,62.27,27879.0,62.12,62.3,62.12,62.27,27879.0
2016-06-23 13:10:00,62.27,62.62,62.27,62.61,65458.0,62.27,62.62,62.27,62.61,65458.0
2016-06-23 13:20:00,62.61,62.67,62.37,62.49,53997.0,62.61,62.67,62.37,62.49,53997.0
2016-06-23 13:30:00,62.5,62.53,62.42,62.43,15837.0,62.5,62.53,62.42,62.43,15837.0
2016-06-23 13:40:00,62.44,62.45,62.3,62.33,15932.0,62.44,62.45,62.3,62.33,15932.0
2016-06-23 13:50:00,62.33,62.47,62.33,62.37,44350.0,62.33,62.47,62.33,62.37,44350.0
2016-06-23 14:00:00,62.37,62.42,62.26,62.42,30378.0,62.37,62.42,62.26,62.42,30378.0
2016-06-23 14:10:00,62.45,62.7,62.44,62.65,15479.0,62.45,62.7,62.44,62.65,15479.0
2016-06-23 14:20:00,62.61,62.61,62.43,62.49,18176.0,62.61,62.61,62.43,62.49,18176.0
2016-06-23 14:30:00,62.48,62.53,62.42,62.45,17131.0,62.48,62.53,62.42,62.45,17131.0
2016-06-23 14:40:00,62.45,62.48,62.36,62.48,18951.0,62.45,62.48,62.36,62.48,18951.0
2016-06-23 14:50:00,62.48,62.69,62.42,62.69,26339.0,62.48,62.69,62.42,62.69,26339.0
2016-06-23 15:00:00,62.69,62.85,62.69,62.83,22377.0,62.69,62.85,62.69,62.83,22377.0
2016-06-23 15:10:00,62.84,62.84,62.64,62.65,37207.0,62.84,62.84,62.64,62.65,37207.0
2016-06-23 15:20:00,62.64,62.66,62.49,62.52,27522.0,62.64,62.66,62.49,62.52,27522.0
2016-06-23 15:30:00,62.52,62.71,62.23,62.62,44742.0,62.52,62.71,62.23,62.62,44742.0
2016-06-23 15:40:00,62.62,62.84,62.62,62.74,71403.0,62.62,62.84,62.62,62.74,71403.0
2016-06-23 15:50:00,62.74,62.89,62.7,62.87,229254.0,62.74,62.89,62.7,62.87,229254.0
2016-06-24 09:30:00,61.35,61.61,60.61,61.34,31991.0,61.35,61.61,60.61,61.34,31991.0
2016-06-24 09:40:00,61.38,61.66,61.08,61.29,39922.0,61.38,61.66,61.08,61.29,39922.0
2016-06-24 09:50:00,61.29,61.81,61.18,61.81,41269.0,61.29,61.81,61.18,61.81,41269.0
2016-06-24 10:00:00,61.71,62.32,61.71,62.25,18059.0,61.71,62.32,61.71,62.25,18059.0
2016-06-24 10:10:00,62.2,62.6,62.03,62.03,35085.0,62.2,62.6,62.03,62.03,35085.0
2016-06-24 10:20:00,62.11,62.48,61.99,62.29,44530.0,62.11,62.48,61.99,62.29,44530.0
2016-06-24 10:30:00,62.32,62.71,62.19,62.71,88509.0,62.32,62.71,62.19,62.71,88509.0
2016-06-24 10:40:00,62.64,63.03,62.64,62.83,58806.0,62.64,63.03,62.64,62.83,58806.0
2016-06-24 10:50:00,62.86,63.39,62.81,63.16,73236.0,62.86,63.39,62.81,63.16,73236.0
2016-06-24 11:00:00,63.16,63.27,62.84,63.23,43704.0,63.16,63.27,62.84,63.23,43704.0
2016-06-24 11:10:00,63.23,63.31,63.06,63.17,28103.0,63.23,63.31,63.06,63.17,28103.0
2016-06-24 11:20:00,63.17,63.38,63.17,63.24,30832.0,63.17,63.38,63.17,63.24,30832.0
2016-06-24 11:30:00,63.22,63.34,63.13,63.13,22099.0,63.22,63.34,63.13,63.13,22099.0
2016-06-24 11:40:00,63.17,63.56,63.17,63.4,42431.0,63.17,63.56,63.17,63.4,42431.0
2016-06-24 11:50:00,63.41,63.41,63.05,63.19,64237.0,63.41,63.41,63.05,63.19,64237.0
2016-06-24 12:00:00,63.19,63.19,62.97,63.0,37715.0,63.19,63.19,62.97,63.0,37715.0
2016-06-24 12:10:00,63.0,63.07,62.85,62.85,27618.0,63.0,63.07,62.85,62.85,27618.0
2016-06-24 12:20:00,62.82,63.08,62.74,63.07,37476.0,62.82,63.08,62.74,63.07,37476.0
2016-06-24 12:30:00,63.11,63.2,63.03,63.04,23600.0,63.11,63.2,63.03,63.04,23600.0
2016-06-24 12:40:00,63.03,63.08,62.91,63.05,14625.0,63.03,63.08,62.91,63.05,14625.0
2016-06-24 12:50:00,63.04,63.07,62.89,63.01,31846.0,63.04,63.07,62.89,63.01,31846.0
2016-06-24 13:00:00,63.03,63.07,62.89,63.01,18808.0,63.03,63.07,62.89,63.01,18808.0
2016-06-24 13:10:00,62.99,63.24,62.93,63.19,21711.0,62.99,63.24,62.93,63.19,21711.0
2016-06-24 13:20:00,63.18,63.2,63.07,63.2,45544.0,63.18,63.2,63.07,63.2,45544.0
2016-06-24 13:30:00,63.2,63.21,63.05,63.05,27687.0,63.2,63.21,63.05,63.05,27687.0
2016-06-24 13:40:00,63.04,63.04,62.9,62.93,16755.0,63.04,63.04,62.9,62.93,16755.0
2016-06-24 13:50:00,62.94,63.0,62.89,62.96,21784.0,62.94,63.0,62.89,62.96,21784.0
2016-06-24 14:00:00,62.96,63.05,62.89,63.04,69337.0,62.96,63.05,62.89,63.04,69337.0
2016-06-24 14:10:00,63.04,63.21,63.03,63.21,30259.0,63.04,63.21,63.03,63.21,30259.0
2016-06-24 14:20:00,63.2,63.23,63.06,63.22,30222.0,63.2,63.23,63.06,63.22,30222.0
2016-06-24 14:30:00,63.23,63.25,62.96,63.17,45540.0,63.23,63.25,62.96,63.17,45540.0
2016-06-24 14:40:00,63.17,63.25,62.97,63.18,32281.0,63.17,63.25,62.97,63.18,32281.0
2016-06-24 14:50:00,63.21,63.68,63.21,63.55,43496.0,63.21,63.68,63.21,63.55,43496.0
2016-06-24 15:00:00,63.53,63.63,63.34,63.41,44648.0,63.53,63.63,63.34,63.41,44648.0
2016-06-24 15:10:00,63.41,63.42,63.03,63.03,29398.0,63.41,63.42,63.03,63.03,29398.0
2016-06-24 15:20:00,63.04,63.16,62.95,62.97,37462.0,63.04,63.16,62.95,62.97,37462.0
2016-06-24 15:30:00,62.96,63.2,62.94,63.03,60186.0,62.96,63.2,62.94,63.03,60186.0
2016-06-24 15:40:00,63.01,63.29,62.91,63.19,133741.0,63.01,63.29,62.91,63.19,133741.0
2016-06-24 15:50:00,63.21,63.62,63.08,63.61,420000.0,63.21,63.62,63.08,63.61,420000.0
2016-06-27 09:30:00,63.71,63.86,63.12,63.2,39266.0,63.71,63.86,63.12,63.2,39266.0
2016-06-27 09:40:00,63.19,63.29,62.81,62.85,61513.0,63.19,63.29,62.81,62.85,61513.0
2016-06-27 09:50:00,62.88,63.16,62.39,62.43,62601.0,62.88,63.16,62.39,62.43,62601.0
2016-06-27 10:00:00,62.4,62.74,62.01,62.12,60215.0,62.4,62.74,62.01,62.12,60215.0
2016-06-27 10:10:00,62.09,62.14,61.93,62.06,40611.0,62.09,62.14,61.93,62.06,40611.0
2016-06-27 10:20:00,62.06,62.22,61.76,61.81,31913.0,62.06,62.22,61.76,61.81,31913.0
2016-06-27 10:30:00,61.82,62.04,61.59,61.69,60215.0,61.82,62.04,61.59,61.69,60215.0
2016-06-27 10:40:00,61.69,61.75,61.41,61.45,49541.0,61.69,61.75,61.41,61.45,49541.0
2016-06-27 10:50:00,61.41,61.41,61.07,61.16,66414.0,61.41,61.41,61.07,61.16,66414.0
2016-06-27 11:00:00,61.16,61.72,61.15,61.68,21627.0,61.16,61.72,61.15,61.68,21627.0
2016-06-27 11:10:00,61.71,61.81,61.58,61.67,52578.0,61.71,61.81,61.58,61.67,52578.0
2016-06-27 11:20:00,61.68,61.77,61.46,61.74,31241.0,61.68,61.77,61.46,61.74,31241.0
2016-06-27 11:30:00,61.72,61.87,61.69,61.72,39510.0,61.72,61.87,61.69,61.72,39510.0
2016-06-27 11:40:00,61.71,61.91,61.66,61.82,38316.0,61.71,61.91,61.66,61.82,38316.0
2016-06-27 11:50:00,61.85,61.86,61.65,61.65,18370.0,61.85,61.86,61.65,61.65,18370.0
2016-06-27 12:00:00,61.7,61.85,61.65,61.8,26156.0,61.7,61.85,61.65,61.8,26156.0
2016-06-27 12:10:00,61.77,61.82,61.69,61.77,76925.0,61.77,61.82,61.69,61.77,76925.0
2016-06-27 12:20:00,61.78,61.95,61.77,61.9,52391.0,61.78,61.95,61.77,61.9,52391.0
2016-06-27 12:30:00,61.9,61.95,61.82,61.92,37833.0,61.9,61.95,61.82,61.92,37833.0
2016-06-27 12:40:00,61.92,61.94,61.81,61.92,22011.0,61.92,61.94,61.81,61.92,22011.0
2016-06-27 12:50:00,61.92,61.95,61.8,61.92,23106.0,61.92,61.95,61.8,61.92,23106.0
2016-06-27 13:00:00,61.93,61.95,61.86,61.89,36865.0,61.93,61.95,61.86,61.89,36865.0
2016-06-27 13:10:00,61.89,62.04,61.88,61.98,30971.0,61.89,62.04,61.88,61.98,30971.0
2016-06-27 13:20:00,61.99,62.06,61.95,61.96,61295.0,61.99,62.06,61.95,61.96,61295.0
2016-06-27 13:30:00,61.98,61.99,61.89,61.92,20100.0,61.98,61.99,61.89,61.92,20100.0
2016-06-27 13:40:00,61.93,61.93,61.82,61.86,18870.0,61.93,61.93,61.82,61.86,18870.0
2016-06-27 13:50:00,61.85,61.89,61.8,61.85,25553.0,61.85,61.89,61.8,61.85,25553.0
2016-06-27 14:00:00,61.86,61.88,61.78,61.81,28815.0,61.86,61.88,61.78,61.81,28815.0
2016-06-27 14:10:00,61.8,61.86,61.62,61.67,20530.0,61.8,61.86,61.62,61.67,20530.0
2016-06-27 14:20:00,61.68,61.72,61.54,61.68,40244.0,61.68,61.72,61.54,61.68,40244.0
2016-06-27 14:30:00,61.66,61.78,61.61,61.76,28808.0,61.66,61.78,61.61,61.76,28808.0
2016-06-27 14:40:00,61.77,61.96,61.75,61.76,29664.0,61.77,61.96,61.75,61.76,29664.0
2016-06-27 14:50:00,61.76,61.78,61.67,61.72,21990.0,61.76,61.78,61.67,61.72,21990.0
2016-06-27 15:00:00,61.76,61.85,61.71,61.8,21560.0,61.76,61.85,61.71,61.8,21560.0
2016-06-27 15:10:00,61.8,62.04,61.79,62.03,22017.0,61.8,62.04,61.79,62.03,22017.0
2016-06-27 15:20:00,62.04,62.22,61.97,62.2,29570.0,62.04,62.22,61.97,62.2,29570.0
2016-06-27 15:30:00,62.21,62.23,62.09,62.23,32456.0,62.21,62.23,62.09,62.23,32456.0
2016-06-27 15:40:00,62.23,62.3,62.15,62.28,55041.0,62.23,62.3,62.15,62.28,55041.0
2016-06-27 15:50:00,62.28,62.29,62.12,62.25,135795.0,62.28,62.29,62.12,62.25,135795.0
2016-06-28 09:30:00,62.54,63.16,62.52,62.84,18904.0,62.54,63.16,62.52,62.84,18904.0
2016-06-28 09:40:00,62.93,63.28,62.83,62.94,45861.0,62.93,63.28,62.83,62.94,45861.0
2016-06-28 09:50:00,62.89,62.94,62.34,62.44,21878.0,62.89,62.94,62.34,62.44,21878.0
2016-06-28 10:00:00,62.39,62.51,62.23,62.33,17682.0,62.39,62.51,62.23,62.33,17682.0
2016-06-28 10:10:00,62.35,62.6,62.15,62.6,19561.0,62.35,62.6,62.15,62.6,19561.0
2016-06-28 10:20:00,62.61,62.69,62.54,62.65,27328.0,62.61,62.69,62.54,62.65,27328.0
2016-06-28 10:30:00,62.61,62.65,62.38,62.46,17112.0,62.61,62.65,62.38,62.46,17112.0
2016-06-28 10:40:00,62.46,62.53,62.21,62.52,35382.0,62.46,62.53,62.21,62.52,35382.0
2016-06-28 10:50:00,62.53,62.55,62.45,62.5,18083.0,62.53,62.55,62.45,62.5,18083.0
2016-06-28 11:00:00,62.51,62.55,62.45,62.51,49721.0,62.51,62.55,62.45,62.51,49721.0
2016-06-28 11:10:00,62.56,62.82,62.56,62.75,27739.0,62.56,62.82,62.56,62.75,27739.0
2016-06-28 11:20:00,62.73,62.75,62.49,62.59,40406.0,62.73,62.75,62.49,62.59,40406.0
2016-06-28 11:30:00,62.61,62.78,62.6,62.74,9671.0,62.61,62.78,62.6,62.74,9671.0
2016-06-28 11:40:00,62.74,63.03,62.73,63.03,9088.0,62.74,63.03,62.73,63.03,9088.0
2016-06-28 11:50:00,63.03,63.12,62.99,63.08,8422.0,63.03,63.12,62.99,63.08,8422.0
2016-06-28 12:00:00,63.09,63.18,63.02,63.03,8848.0,63.09,63.18,63.02,63.03,8848.0
2016-06-28 12:10:00,63.06,63.09,62.87,62.87,17722.0,63.06,63.09,62.87,62.87,17722.0
2016-06-28 12:20:00,62.89,62.89,62.76,62.81,18806.0,62.89,62.89,62.76,62.81,18806.0
2016-06-28 12:30:00,62.8,62.92,62.76,62.92,16928.0,62.8,62.92,62.76,62.92,16928.0
2016-06-28 12:40:00,62.92,62.94,62.8,62.8,14920.0,62.92,62.94,62.8,62.8,14920.0
2016-06-28 12:50:00,62.8,62.81,62.69,62.7,17079.0,62.8,62.81,62.69,62.7,17079.0
2016-06-28 13:00:00,62.69,62.71,62.56,62.59,14404.0,62.69,62.71,62.56,62.59,14404.0
2016-06-28 13:10:00,62.6,62.65,62.54,62.54,7545.0,62.6,62.65,62.54,62.54,7545.0
2016-06-28 13:20:00,62.57,62.61,62.46,62.47,7000.0,62.57,62.61,62.46,62.47,7000.0
2016-06-28 13:30:00,62.48,62.61,62.46,62.59,11820.0,62.48,62.61,62.46,62.59,11820.0
2016-06-28 13:40:00,62.69,62.76,62.63,62.76,4048.0,62.69,62.76,62.63,62.76,4048.0
2016-06-28 13:50:00,62.72,62.78,62.69,62.75,13386.0,62.72,62.78,62.69,62.75,13386.0
2016-06-28 14:00:00,62.72,62.92,62.72,62.88,10632.0,62.72,62.92,62.72,62.88,10632.0
2016-06-28 14:10:00,62.92,63.03,62.81,63.03,8442.0,62.92,63.03,62.81,63.03,8442.0
2016-06-28 14:20:00,63.04,63.07,62.9,63.04,9931.0,63.04,63.07,62.9,63.04,9931.0
2016-06-28 14:30:00,63.04,63.24,63.02,63.24,8782.0,63.04,63.24,63.02,63.24,8782.0
2016-06-28 14:40:00,63.23,63.24,63.13,63.19,8517.0,63.23,63.24,63.13,63.19,8517.0
2016-06-28 14:50:00,63.19,63.46,63.19,63.39,10946.0,63.19,63.46,63.19,63.39,10946.0
2016-06-28 15:00:00,63.38,63.48,63.35,63.37,14138.0,63.38,63.48,63.35,63.37,14138.0
2016-06-28 15:10:00,63.39,63.44,63.22,63.23,18663.0,63.39,63.44,63.22,63.23,18663.0
2016-06-28 15:20:00,63.22,63.22,62.99,63.11,17377.0,63.22,63.22,62.99,63.11,17377.0
2016-06-28 15:30:00,63.1,63.3,63.1,63.25,35659.0,63.1,63.3,63.1,63.25,35659.0
2016-06-28 15:40:00,63.26,63.45,63.24,63.45,42018.0,63.26,63.45,63.24,63.45,42018.0
2016-06-28 15:50:00,63.44,63.44,63.25,63.29,99743.0,63.44,63.44,63.25,63.29,99743.0
2016-06-29 09:30:00,63.43,64.44,63.43,64.36,13926.0,63.43,64.44,63.43,64.36,13926.0
2016-06-29 09:40:00,64.34,64.44,64.15,64.36,21803.0,64.34,64.44,64.15,64.36,21803.0
2016-06-29 09:50:00,64.39,64.79,64.21,64.79,39878.0,64.39,64.79,64.21,64.79,39878.0
2016-06-29 10:00:00,64.62,64.8,64.51,64.57,12012.0,64.62,64.8,64.51,64.57,12012.0
2016-06-29 10:10:00,64.61,64.88,64.55,64.88,30024.0,64.61,64.88,64.55,64.88,30024.0
2016-06-29 10:20:00,64.86,65.15,64.78,65.06,25620.0,64.86,65.15,64.78,65.06,25620.0
2016-06-29 10:30:00,65.05,65.39,64.96,64.98,21897.0,65.05,65.39,64.96,64.98,21897.0
2016-06-29 10:40:00,64.94,65.23,64.9,65.23,10914.0,64.94,65.23,64.9,65.23,10914.0
2016-06-29 10:50:00,65.27,65.4,65.18,65.25,25628.0,65.27,65.4,65.18,65.25,25628.0
2016-06-29 11:00:00,65.25,65.29,65.1,65.15,53197.0,65.25,65.29,65.1,65.15,53197.0
2016-06-29 11:10:00,65.16,65.21,64.89,64.9,51060.0,65.16,65.21,64.89,64.9,51060.0
2016-06-29 11:20:00,64.89,64.93,64.74,64.78,12841.0,64.89,64.93,64.74,64.78,12841.0
2016-06-29 11:30:00,64.79,64.99,64.7,64.8,41849.0,64.79,64.99,64.7,64.8,41849.0
2016-06-29 11:40:00,64.85,64.9,64.73,64.85,10409.0,64.85,64.9,64.73,64.85,10409.0
2016-06-29 11:50:00,64.83,65.0,64.82,64.98,16327.0,64.83,65.0,64.82,64.98,16327.0
2016-06-29 12:00:00,64.95,64.96,64.86,64.89,8518.0,64.95,64.96,64.86,64.89,8518.0
2016-06-29 12:10:00,64.89,65.0,64.87,64.99,9689.0,64.89,65.0,64.87,64.99,9689.0
2016-06-29 12:20:00,64.98,65.05,64.96,65.02,23936.0,64.98,65.05,64.96,65.02,23936.0
2016-06-29 12:30:00,65.02,65.02,64.84,64.96,11905.0,65.02,65.02,64.84,64.96,11905.0
2016-06-29 12:40:00,64.99,64.99,64.81,64.83,8989.0,64.99,64.99,64.81,64.83,8989.0
2016-06-29 12:50:00,64.81,64.89,64.79,64.81,6709.0,64.81,64.89,64.79,64.81,6709.0
2016-06-29 13:00:00,64.79,64.91,64.78,64.78,15808.0,64.79,64.91,64.78,64.78,15808.0
2016-06-29 13:10:00,64.77,65.11,64.76,65.11,17650.0,64.77,65.11,64.76,65.11,17650.0
2016-06-29 13:20:00,65.11,65.16,65.06,65.07,10580.0,65.11,65.16,65.06,65.07,10580.0
2016-06-29 13:30:00,65.09,65.36,65.09,65.3,62086.0,65.09,65.36,65.09,65.3,62086.0
2016-06-29 13:40:00,65.31,65.58,65.31,65.52,27948.0,65.31,65.58,65.31,65.52,27948.0
2016-06-29 13:50:00,65.51,65.54,65.4,65.41,44467.0,65.51,65.54,65.4,65.41,44467.0
2016-06-29 14:00:00,65.41,65.41,65.23,65.32,12895.0,65.41,65.41,65.23,65.32,12895.0
2016-06-29 14:10:00,65.29,65.38,65.21,65.22,16850.0,65.29,65.38,65.21,65.22,16850.0
2016-06-29 14:20:00,65.2,65.22,65.14,65.19,7714.0,65.2,65.22,65.14,65.19,7714.0
2016-06-29 14:30:00,65.21,65.51,65.2,65.5,22014.0,65.21,65.51,65.2,65.5,22014.0
2016-06-29 14:40:00,65.53,65.59,65.43,65.44,14886.0,65.53,65.59,65.43,65.44,14886.0
2016-06-29 14:50:00,65.45,65.62,65.43,65.59,21418.0,65.45,65.62,65.43,65.59,21418.0
2016-06-29 15:00:00,65.58,65.62,65.48,65.53,41734.0,65.58,65.62,65.48,65.53,41734.0
2016-06-29 15:10:00,65.56,65.65,65.53,65.58,19126.0,65.56,65.65,65.53,65.58,19126.0
2016-06-29 15:20:00,65.56,65.68,65.54,65.67,18944.0,65.56,65.68,65.54,65.67,18944.0
2016-06-29 15:30:00,65.67,65.71,65.52,65.62,31399.0,65.67,65.71,65.52,65.62,31399.0
2016-06-29 15:40:00,65.63,65.63,65.45,65.53,55481.0,65.63,65.63,65.45,65.53,55481.0
2016-06-29 15:50:00,65.52,65.61,65.4,65.52,70813.0,65.52,65.61,65.4,65.52,70813.0
2016-06-30 09:30:00,65.71,66.14,65.45,65.78,17074.0,65.71,66.14,65.45,65.78,17074.0
2016-06-30 09:40:00,65.78,66.1,65.54,66.08,20431.0,65.78,66.1,65.54,66.08,20431.0
2016-06-30 09:50:00,66.13,66.15,65.57,65.77,20327.0,66.13,66.15,65.57,65.77,20327.0
2016-06-30 10:00:00,65.74,65.98,65.65,65.84,41590.0,65.74,65.98,65.65,65.84,41590.0
2016-06-30 10:10:00,65.84,65.98,65.65,65.98,21511.0,65.84,65.98,65.65,65.98,21511.0
2016-06-30 10:20:00,66.08,66.31,66.01,66.06,28569.0,66.08,66.31,66.01,66.06,28569.0
2016-06-30 10:30:00,66.08,66.39,66.05,66.24,51451.0,66.08,66.39,66.05,66.24,51451.0
2016-06-30 10:40:00,66.23,66.27,66.0,66.18,28108.0,66.23,66.27,66.0,66.18,28108.0
2016-06-30 10:50:00,66.24,66.67,66.19,66.6,20212.0,66.24,66.67,66.19,66.6,20212.0
2016-06-30 11:00:00,66.59,66.6,66.24,66.28,24626.0,66.59,66.6,66.24,66.28,24626.0
2016-06-30 11:10:00,66.28,66.4,66.15,66.16,15249.0,66.28,66.4,66.15,66.16,15249.0
2016-06-30 11:20:00,66.17,66.47,65.98,66.38,17750.0,66.17,66.47,65.98,66.38,17750.0
2016-06-30 11:30:00,66.39,66.65,66.38,66.44,17721.0,66.39,66.65,66.38,66.44,17721.0
2016-06-30 11:40:00,66.44,66.59,66.26,66.59,8302.0,66.44,66.59,66.26,66.59,8302.0
2016-06-30 11:50:00,66.58,66.58,66.35,66.42,11322.0,66.58,66.58,66.35,66.42,11322.0
2016-06-30 12:00:00,66.44,66.53,66.35,66.4,10512.0,66.44,66.53,66.35,66.4,10512.0
2016-06-30 12:10:00,66.43,66.64,66.43,66.6,8723.0,66.43,66.64,66.43,66.6,8723.0
2016-06-30 12:20:00,66.58,66.66,66.55,66.6,10502.0,66.58,66.66,66.55,66.6,10502.0
2016-06-30 12:30:00,66.63,66.77,66.59,66.68,12215.0,66.63,66.77,66.59,66.68,12215.0
2016-06-30 12:40:00,66.66,66.69,66.41,66.43,24186.0,66.66,66.69,66.41,66.43,24186.0
2016-06-30 12:50:00,66.43,66.7,66.38,66.7,20907.0,66.43,66.7,66.38,66.7,20907.0
2016-06-30 13:00:00,66.68,66.71,66.4,66.4,13015.0,66.68,66.71,66.4,66.4,13015.0
2016-06-30 13:10:00,66.37,66.4,66.29,66.38,6848.0,66.37,66.4,66.29,66.38,6848.0
2016-06-30 13:20:00,66.39,66.52,66.36,66.38,13751.0,66.39,66.52,66.36,66.38,13751.0
2016-06-30 13:30:00,66.4,66.51,66.35,66.35,11173.0,66.4,66.51,66.35,66.35,11173.0
2016-06-30 13:40:00,66.35,66.52,66.3,66.48,11726.0,66.35,66.52,66.3,66.48,11726.0
2016-06-30 13:50:00,66.5,66.53,66.37,66.43,11998.0,66.5,66.53,66.37,66.43,11998.0
2016-06-30 14:00:00,66.44,66.59,66.44,66.5,14340.0,66.44,66.59,66.44,66.5,14340.0
2016-06-30 14:10:00,66.52,66.57,66.4,66.43,12915.0,66.52,66.57,66.4,66.43,12915.0
2016-06-30 14:20:00,66.43,66.64,66.43,66.52,15716.0,66.43,66.64,66.43,66.52,15716.0
2016-06-30 14:30:00,66.52,66.56,66.35,66.39,17472.0,66.52,66.56,66.35,66.39,17472.0
2016-06-30 14:40:00,66.41,66.62,66.4,66.58,15350.0,66.41,66.62,66.4,66.58,15350.0
2016-06-30 14:50:00,66.59,66.61,66.5,66.6,22310.0,66.59,66.61,66.5,66.6,22310.0
2016-06-30 15:00:00,66.58,66.62,66.43,66.47,23730.0,66.58,66.62,66.43,66.47,23730.0
2016-06-30 15:10:00,66.45,66.45,66.2,66.24,19473.0,66.45,66.45,66.2,66.24,19473.0
2016-06-30 15:20:00,66.23,66.56,66.23,66.55,25914.0,66.23,66.56,66.23,66.55,25914.0
2016-06-30 15:30:00,66.58,66.64,66.48,66.58,36046.0,66.58,66.64,66.48,66.58,36046.0
2016-06-30 15:40:00,66.58,66.62,66.38,66.4,62246.0,66.58,66.62,66.38,66.4,62246.0
2016-06-30 15:50:00,66.41,66.72,66.39,66.7,135403.0,66.41,66.72,66.39,66.7,135403.0
2016-07-01 09:30:00,67.04,68.22,67.04,67.86,37429.0,67.04,68.22,67.04,67.86,37429.0
2016-07-01 09:40:00,67.86,67.95,67.5,67.57,40073.0,67.86,67.95,67.5,67.57,40073.0
2016-07-01 09:50:00,67.6,67.63,67.24,67.52,31728.0,67.6,67.63,67.24,67.52,31728.0
2016-07-01 10:00:00,67.42,67.67,67.26,67.27,25346.0,67.42,67.67,67.26,67.27,25346.0
2016-07-01 10:10:00,67.18,67.36,66.86,67.1,21982.0,67.18,67.36,66.86,67.1,21982.0
2016-07-01 10:20:00,67.12,67.28,67.08,67.09,16211.0,67.12,67.28,67.08,67.09,16211.0
2016-07-01 10:30:00,67.1,67.17,66.94,66.94,15293.0,67.1,67.17,66.94,66.94,15293.0
2016-07-01 10:40:00,66.96,67.14,66.93,67.01,23642.0,66.96,67.14,66.93,67.01,23642.0
2016-07-01 10:50:00,67.01,67.16,67.01,67.16,20838.0,67.01,67.16,67.01,67.16,20838.0
2016-07-01 11:00:00,67.15,67.27,66.96,66.97,11821.0,67.15,67.27,66.96,66.97,11821.0
2016-07-01 11:10:00,66.94,67.12,66.87,67.04,13097.0,66.94,67.12,66.87,67.04,13097.0
2016-07-01 11:20:00,67.05,67.17,66.85,66.94,18578.0,67.05,67.17,66.85,66.94,18578.0
2016-07-01 11:30:00,66.91,67.03,66.9,66.98,26994.0,66.91,67.03,66.9,66.98,26994.0
2016-07-01 11:40:00,66.96,67.02,66.86,66.88,26550.0,66.96,67.02,66.86,66.88,26550.0
2016-07-01 11:50:00,66.89,66.98,66.86,66.91,9182.0,66.89,66.98,66.86,66.91,9182.0
2016-07-01 12:00:00,66.91,66.99,66.88,66.93,6543.0,66.91,66.99,66.88,66.93,6543.0
2016-07-01 12:10:00,66.95,67.07,66.93,67.03,14300.0,66.95,67.07,66.93,67.03,14300.0
2016-07-01 12:20:00,67.03,67.04,66.87,66.93,10084.0,67.03,67.04,66.87,66.93,10084.0
2016-07-01 12:30:00,66.92,67.01,66.9,66.95,18558.0,66.92,67.01,66.9,66.95,18558.0
2016-07-01 12:40:00,66.94,67.14,66.94,67.09,11212.0,66.94,67.14,66.94,67.09,11212.0
2016-07-01 12:50:00,67.05,67.18,67.03,67.17,16728.0,67.05,67.18,67.03,67.17,16728.0
2016-07-01 13:00:00,67.18,67.29,67.18,67.22,25220.0,67.18,67.29,67.18,67.22,25220.0
2016-07-01 13:10:00,67.24,67.27,67.07,67.07,9236.0,67.24,67.27,67.07,67.07,9236.0
2016-07-01 13:20:00,67.07,67.07,66.94,66.94,16672.0,67.07,67.07,66.94,66.94,16672.0
2016-07-01 13:30:00,66.94,67.01,66.91,66.98,13651.0,66.94,67.01,66.91,66.98,13651.0
2016-07-01 13:40:00,66.98,67.18,66.94,67.18,13698.0,66.98,67.18,66.94,67.18,13698.0
2016-07-01 13:50:00,67.2,67.25,67.09,67.09,12892.0,67.2,67.25,67.09,67.09,12892.0
2016-07-01 14:00:00,67.1,67.1,66.93,66.97,14951.0,67.1,67.1,66.93,66.97,14951.0
2016-07-01 14:10:00,66.97,67.01,66.9,66.9,12519.0,66.97,67.01,66.9,66.9,12519.0
2016-07-01 14:20:00,66.91,66.98,66.84,66.96,13438.0,66.91,66.98,66.84,66.96,13438.0
2016-07-01 14:30:00,66.97,67.0,66.81,66.87,32503.0,66.97,67.0,66.81,66.87,32503.0
2016-07-01 14:40:00,66.89,67.02,66.89,67.02,23049.0,66.89,67.02,66.89,67.02,23049.0
2016-07-01 14:50:00,67.02,67.02,66.86,66.95,25128.0,67.02,67.02,66.86,66.95,25128.0
2016-07-01 15:00:00,66.95,67.08,66.86,67.01,35199.0,66.95,67.08,66.86,67.01,35199.0
2016-07-01 15:10:00,67.0,67.0,66.89,66.98,44891.0,67.0,67.0,66.89,66.98,44891.0
2016-07-01 15:20:00,66.99,67.02,66.91,67.02,25551.0,66.99,67.02,66.91,67.02,25551.0
2016-07-01 15:30:00,67.01,67.14,66.88,66.89,24141.0,67.01,67.14,66.88,66.89,24141.0
2016-07-01 15:40:00,66.88,67.05,66.88,67.01,28028.0,66.88,67.05,66.88,67.01,28028.0
2016-07-01 15:50:00,67.0,67.11,66.98,67.05,91374.0,67.0,67.11,66.98,67.05,91374.0
2016-07-05 09:30:00,66.91,67.23,66.72,66.82,16981.0,66.91,67.23,66.72,66.82,16981.0
2016-07-05 09:40:00,66.77,66.78,66.3,66.57,53487.0,66.77,66.78,66.3,66.57,53487.0
2016-07-05 09:50:00,66.57,67.1,66.54,67.05,48359.0,66.57,67.1,66.54,67.05,48359.0
2016-07-05 10:00:00,67.05,67.05,66.68,66.7,31864.0,67.05,67.05,66.68,66.7,31864.0
2016-07-05 10:10:00,66.71,66.81,66.62,66.65,68670.0,66.71,66.81,66.62,66.65,68670.0
2016-07-05 10:20:00,66.62,66.72,66.43,66.68,30197.0,66.62,66.72,66.43,66.68,30197.0
2016-07-05 10:30:00,66.69,66.87,66.69,66.84,16290.0,66.69,66.87,66.69,66.84,16290.0
2016-07-05 10:40:00,66.83,66.91,66.76,66.79,27709.0,66.83,66.91,66.76,66.79,27709.0
2016-07-05 10:50:00,66.8,66.8,66.58,66.64,12298.0,66.8,66.8,66.58,66.64,12298.0
2016-07-05 11:00:00,66.62,66.66,66.45,66.62,20322.0,66.62,66.66,66.45,66.62,20322.0
2016-07-05 11:10:00,66.54,66.65,66.35,66.62,14513.0,66.54,66.65,66.35,66.62,14513.0
2016-07-05 11:20:00,66.63,66.83,66.59,66.68,15089.0,66.63,66.83,66.59,66.68,15089.0
2016-07-05 11:30:00,66.69,66.77,66.65,66.67,17812.0,66.69,66.77,66.65,66.67,17812.0
2016-07-05 11:40:00,66.65,66.65,66.47,66.6,25130.0,66.65,66.65,66.47,66.6,25130.0
2016-07-05 11:50:00,66.59,66.61,66.41,66.56,16979.0,66.59,66.61,66.41,66.56,16979.0
2016-07-05 12:00:00,66.56,66.68,66.53,66.56,14800.0,66.56,66.68,66.53,66.56,14800.0
2016-07-05 12:10:00,66.58,66.68,66.54,66.68,19487.0,66.58,66.68,66.54,66.68,19487.0
2016-07-05 12:20:00,66.66,66.8,66.58,66.78,15133.0,66.66,66.8,66.58,66.78,15133.0
2016-07-05 12:30:00,66.81,66.86,66.69,66.79,19142.0,66.81,66.86,66.69,66.79,19142.0
2016-07-05 12:40:00,66.86,66.91,66.77,66.86,14000.0,66.86,66.91,66.77,66.86,14000.0
2016-07-05 12:50:00,66.84,66.86,66.74,66.84,14797.0,66.84,66.86,66.74,66.84,14797.0
2016-07-05 13:00:00,66.8,66.84,66.68,66.7,17803.0,66.8,66.84,66.68,66.7,17803.0
2016-07-05 13:10:00,66.7,66.83,66.66,66.67,14125.0,66.7,66.83,66.66,66.67,14125.0
2016-07-05 13:20:00,66.64,66.71,66.42,66.47,14226.0,66.64,66.71,66.42,66.47,14226.0
2016-07-05 13:30:00,66.43,66.55,66.38,66.41,23526.0,66.43,66.55,66.38,66.41,23526.0
2016-07-05 13:40:00,66.38,66.41,66.22,66.36,21571.0,66.38,66.41,66.22,66.36,21571.0
2016-07-05 13:50:00,66.35,66.42,66.23,66.34,28784.0,66.35,66.42,66.23,66.34,28784.0
2016-07-05 14:00:00,66.31,66.59,66.31,66.59,42886.0,66.31,66.59,66.31,66.59,42886.0
2016-07-05 14:10:00,66.59,66.74,66.57,66.62,17453.0,66.59,66.74,66.57,66.62,17453.0
2016-07-05 14:20:00,66.62,66.72,66.59,66.62,16056.0,66.62,66.72,66.59,66.62,16056.0
2016-07-05 14:30:00,66.65,66.7,66.58,66.59,13218.0,66.65,66.7,66.58,66.59,13218.0
2016-07-05 14:40:00,66.59,66.69,66.58,66.65,19636.0,66.59,66.69,66.58,66.65,19636.0
2016-07-05 14:50:00,66.63,66.66,66.59,66.66,16635.0,66.63,66.66,66.59,66.66,16635.0
2016-07-05 15:00:00,66.66,66.74,66.63,66.63,75118.0,66.66,66.74,66.63,66.63,75118.0
2016-07-05 15:10:00,66.64,66.89,66.64,66.81,46155.0,66.64,66.89,66.64,66.81,46155.0
2016-07-05 15:20:00,66.82,66.91,66.74,66.8,70148.0,66.82,66.91,66.74,66.8,70148.0
2016-07-05 15:30:00,66.8,66.97,66.8,66.83,42601.0,66.8,66.97,66.8,66.83,42601.0
2016-07-05 15:40:00,66.84,66.97,66.79,66.88,76910.0,66.84,66.97,66.79,66.88,76910.0
2016-07-05 15:50:00,66.88,66.9,66.83,66.88,125588.0,66.88,66.9,66.83,66.88,125588.0
2016-07-06 09:30:00,66.87,67.34,66.61,67.01,54624.0,66.87,67.34,66.61,67.01,54624.0
2016-07-06 09:40:00,66.94,66.95,66.5,66.8,11448.0,66.94,66.95,66.5,66.8,11448.0
2016-07-06 09:50:00,66.66,66.92,66.56,66.86,42957.0,66.66,66.92,66.56,66.86,42957.0
2016-07-06 10:00:00,66.89,67.22,66.78,66.96,74073.0,66.89,67.22,66.78,66.96,74073.0
2016-07-06 10:10:00,66.92,66.97,66.79,66.89,23630.0,66.92,66.97,66.79,66.89,23630.0
2016-07-06 10:20:00,66.81,66.88,66.64,66.65,9408.0,66.81,66.88,66.64,66.65,9408.0
2016-07-06 10:30:00,66.65,66.74,66.45,66.64,12488.0,66.65,66.74,66.45,66.64,12488.0
2016-07-06 10:40:00,66.59,66.74,66.51,66.74,9973.0,66.59,66.74,66.51,66.74,9973.0
2016-07-06 10:50:00,66.85,66.85,66.71,66.84,11836.0,66.85,66.85,66.71,66.84,11836.0
2016-07-06 11:00:00,66.85,67.14,66.85,67.01,53124.0,66.85,67.14,66.85,67.01,53124.0
2016-07-06 11:10:00,67.01,67.14,66.99,67.08,16727.0,67.01,67.14,66.99,67.08,16727.0
2016-07-06 11:20:00,67.08,67.08,66.73,66.83,20210.0,67.08,67.08,66.73,66.83,20210.0
2016-07-06 11:30:00,66.85,67.02,66.81,66.84,33846.0,66.85,67.02,66.81,66.84,33846.0
2016-07-06 11:40:00,66.87,66.88,66.75,66.83,28514.0,66.87,66.88,66.75,66.83,28514.0
2016-07-06 11:50:00,66.81,66.94,66.76,66.86,21596.0,66.81,66.94,66.76,66.86,21596.0
2016-07-06 12:00:00,66.88,67.0,66.83,66.92,33654.0,66.88,67.0,66.83,66.92,33654.0
2016-07-06 12:10:00,66.94,67.04,66.86,67.0,27230.0,66.94,67.04,66.86,67.0,27230.0
2016-07-06 12:20:00,66.99,67.01,66.84,66.91,24578.0,66.99,67.01,66.84,66.91,24578.0
2016-07-06 12:30:00,66.94,66.98,66.83,66.9,28342.0,66.94,66.98,66.83,66.9,28342.0
2016-07-06 12:40:00,66.9,67.09,66.9,67.06,9237.0,66.9,67.09,66.9,67.06,9237.0
2016-07-06 12:50:00,67.02,67.14,67.0,67.09,5600.0,67.02,67.14,67.0,67.09,5600.0
2016-07-06 13:00:00,67.16,67.33,67.14,67.25,4731.0,67.16,67.33,67.14,67.25,4731.0
2016-07-06 13:10:00,67.25,67.3,67.13,67.17,17188.0,67.25,67.3,67.13,67.17,17188.0
2016-07-06 13:20:00,67.18,67.22,67.1,67.21,13839.0,67.18,67.22,67.1,67.21,13839.0
2016-07-06 13:30:00,67.21,67.24,67.08,67.15,14002.0,67.21,67.24,67.08,67.15,14002.0
2016-07-06 13:40:00,67.15,67.15,67.05,67.12,6844.0,67.15,67.15,67.05,67.12,6844.0
2016-07-06 13:50:00,67.12,67.14,66.92,66.94,26236.0,67.12,67.14,66.92,66.94,26236.0
2016-07-06 14:00:00,66.94,67.09,66.86,67.0,65005.0,66.94,67.09,66.86,67.0,65005.0
2016-07-06 14:10:00,67.0,67.15,66.98,67.13,17485.0,67.0,67.15,66.98,67.13,17485.0
2016-07-06 14:20:00,67.19,67.19,67.01,67.07,16520.0,67.19,67.19,67.01,67.07,16520.0
2016-07-06 14:30:00,67.07,67.13,67.01,67.12,28012.0,67.07,67.13,67.01,67.12,28012.0
2016-07-06 14:40:00,67.11,67.11,66.98,66.99,19966.0,67.11,67.11,66.98,66.99,19966.0
2016-07-06 14:50:00,67.0,67.1,67.0,67.04,16635.0,67.0,67.1,67.0,67.04,16635.0
2016-07-06 15:00:00,67.05,67.15,67.04,67.11,30108.0,67.05,67.15,67.04,67.11,30108.0
2016-07-06 15:10:00,67.1,67.19,67.04,67.04,45356.0,67.1,67.19,67.04,67.04,45356.0
2016-07-06 15:20:00,67.03,67.06,66.97,67.03,25627.0,67.03,67.06,66.97,67.03,25627.0
2016-07-06 15:30:00,67.04,67.1,67.0,67.05,76132.0,67.04,67.1,67.0,67.05,76132.0
2016-07-06 15:40:00,67.04,67.08,66.96,66.98,93753.0,67.04,67.08,66.96,66.98,93753.0
2016-07-06 15:50:00,66.98,67.05,66.98,67.0,154633.0,66.98,67.05,66.98,67.0,154633.0
2016-07-07 09:30:00,67.31,67.45,66.79,67.08,37442.0,67.31,67.45,66.79,67.08,37442.0
2016-07-07 09:40:00,66.92,67.16,66.88,67.0,17250.0,66.92,67.16,66.88,67.0,17250.0
2016-07-07 09:50:00,67.0,67.05,66.75,66.84,31890.0,67.0,67.05,66.75,66.84,31890.0
2016-07-07 10:00:00,66.86,67.0,66.75,66.76,20166.0,66.86,67.0,66.75,66.76,20166.0
2016-07-07 10:10:00,66.83,66.9,66.64,66.69,31163.0,66.83,66.9,66.64,66.69,31163.0
2016-07-07 10:20:00,66.69,66.9,66.56,66.89,17091.0,66.69,66.9,66.56,66.89,17091.0
2016-07-07 10:30:00,66.9,67.04,66.87,67.02,24290.0,66.9,67.04,66.87,67.02,24290.0
2016-07-07 10:40:00,67.06,67.11,66.91,66.91,7550.0,67.06,67.11,66.91,66.91,7550.0
2016-07-07 10:50:00,66.92,67.05,66.71,66.74,12032.0,66.92,67.05,66.71,66.74,12032.0
2016-07-07 11:00:00,66.72,66.95,66.61,66.91,19521.0,66.72,66.95,66.61,66.91,19521.0
2016-07-07 11:10:00,66.89,66.99,66.85,66.88,16058.0,66.89,66.99,66.85,66.88,16058.0
2016-07-07 11:20:00,66.88,67.0,66.81,66.83,17957.0,66.88,67.0,66.81,66.83,17957.0
2016-07-07 11:30:00,66.83,66.97,66.78,66.95,67448.0,66.83,66.97,66.78,66.95,67448.0
2016-07-07 11:40:00,66.91,66.97,66.78,66.89,10407.0,66.91,66.97,66.78,66.89,10407.0
2016-07-07 11:50:00,66.91,67.12,66.84,67.06,7420.0,66.91,67.12,66.84,67.06,7420.0
2016-07-07 12:00:00,67.11,67.18,67.01,67.09,6500.0,67.11,67.18,67.01,67.09,6500.0
2016-07-07 12:10:00,67.09,67.19,67.04,67.06,16608.0,67.09,67.19,67.04,67.06,16608.0
2016-07-07 12:20:00,67.11,67.18,66.94,67.11,8787.0,67.11,67.18,66.94,67.11,8787.0
2016-07-07 12:30:00,67.16,67.22,66.99,67.07,9029.0,67.16,67.22,66.99,67.07,9029.0
2016-07-07 12:40:00,67.06,67.06,66.9,66.9,12500.0,67.06,67.06,66.9,66.9,12500.0
2016-07-07 12:50:00,66.87,66.91,66.69,66.69,4918.0,66.87,66.91,66.69,66.69,4918.0
2016-07-07 13:00:00,66.7,66.8,66.67,66.73,5400.0,66.7,66.8,66.67,66.73,5400.0
2016-07-07 13:10:00,66.73,66.91,66.73,66.88,11398.0,66.73,66.91,66.73,66.88,11398.0
2016-07-07 13:20:00,66.85,66.99,66.79,66.94,41286.0,66.85,66.99,66.79,66.94,41286.0
2016-07-07 13:30:00,66.95,67.12,66.95,67.1,4195.0,66.95,67.12,66.95,67.1,4195.0
2016-07-07 13:40:00,67.08,67.11,66.95,67.11,4214.0,67.08,67.11,66.95,67.11,4214.0
2016-07-07 13:50:00,67.05,67.08,66.98,67.05,7619.0,67.05,67.08,66.98,67.05,7619.0
2016-07-07 14:00:00,67.05,67.09,66.93,66.93,11273.0,67.05,67.09,66.93,66.93,11273.0
2016-07-07 14:10:00,66.95,66.96,66.82,66.92,8882.0,66.95,66.96,66.82,66.92,8882.0
2016-07-07 14:20:00,66.89,67.01,66.84,66.87,5527.0,66.89,67.01,66.84,66.87,5527.0
2016-07-07 14:30:00,66.91,67.0,66.86,66.95,17231.0,66.91,67.0,66.86,66.95,17231.0
2016-07-07 14:40:00,66.94,66.94,66.87,66.92,5268.0,66.94,66.94,66.87,66.92,5268.0
2016-07-07 14:50:00,66.94,66.94,66.75,66.75,11690.0,66.94,66.94,66.75,66.75,11690.0
2016-07-07 15:00:00,66.78,67.0,66.73,67.0,14958.0,66.78,67.0,66.73,67.0,14958.0
2016-07-07 15:10:00,66.99,67.04,66.91,66.98,9917.0,66.99,67.04,66.91,66.98,9917.0
2016-07-07 15:20:00,66.98,66.98,66.87,66.9,12149.0,66.98,66.98,66.87,66.9,12149.0
2016-07-07 15:30:00,66.92,67.08,66.92,67.08,15450.0,66.92,67.08,66.92,67.08,15450.0
2016-07-07 15:40:00,67.1,67.11,66.97,67.0,26337.0,67.1,67.11,66.97,67.0,26337.0
2016-07-07 15:50:00,67.0,67.11,66.94,67.07,47771.0,67.0,67.11,66.94,67.07,47771.0
2016-07-08 09:30:00,68.24,68.33,67.63,68.16,16139.0,68.24,68.33,67.63,68.16,16139.0
2016-07-08 09:40:00,68.16,68.46,67.93,68.11,17468.0,68.16,68.46,67.93,68.11,17468.0
2016-07-08 09:50:00,68.11,68.38,67.99,68.15,15787.0,68.11,68.38,67.99,68.15,15787.0
2016-07-08 10:00:00,68.14,68.24,68.06,68.24,11495.0,68.14,68.24,68.06,68.24,11495.0
2016-07-08 10:10:00,68.24,68.32,68.1,68.16,13997.0,68.24,68.32,68.1,68.16,13997.0
2016-07-08 10:20:00,68.11,68.47,68.06,68.41,13056.0,68.11,68.47,68.06,68.41,13056.0
2016-07-08 10:30:00,68.4,68.46,68.17,68.42,14271.0,68.4,68.46,68.17,68.42,14271.0
2016-07-08 10:40:00,68.41,68.41,68.24,68.27,62057.0,68.41,68.41,68.24,68.27,62057.0
2016-07-08 10:50:00,68.25,68.35,68.19,68.23,16004.0,68.25,68.35,68.19,68.23,16004.0
2016-07-08 11:00:00,68.25,68.3,68.08,68.18,48386.0,68.25,68.3,68.08,68.18,48386.0
2016-07-08 11:10:00,68.18,68.18,67.98,68.03,33150.0,68.18,68.18,67.98,68.03,33150.0
2016-07-08 11:20:00,68.03,68.21,67.97,68.15,14755.0,68.03,68.21,67.97,68.15,14755.0
2016-07-08 11:30:00,68.13,68.13,67.93,68.1,30928.0,68.13,68.13,67.93,68.1,30928.0
2016-07-08 11:40:00,68.11,68.12,67.93,67.98,15723.0,68.11,68.12,67.93,67.98,15723.0
2016-07-08 11:50:00,67.98,68.03,67.9,68.02,10210.0,67.98,68.03,67.9,68.02,10210.0
2016-07-08 12:00:00,68.02,68.02,67.89,68.02,9091.0,68.02,68.02,67.89,68.02,9091.0
2016-07-08 12:10:00,68.02,68.1,67.9,68.02,11612.0,68.02,68.1,67.9,68.02,11612.0
2016-07-08 12:20:00,68.02,68.06,67.81,67.83,9115.0,68.02,68.06,67.81,67.83,9115.0
2016-07-08 12:30:00,67.81,67.84,67.57,67.58,23566.0,67.81,67.84,67.57,67.58,23566.0
2016-07-08 12:40:00,67.61,67.71,67.52,67.55,15088.0,67.61,67.71,67.52,67.55,15088.0
2016-07-08 12:50:00,67.58,67.69,67.53,67.63,9852.0,67.58,67.69,67.53,67.63,9852.0
2016-07-08 13:00:00,67.68,67.71,67.57,67.62,17694.0,67.68,67.71,67.57,67.62,17694.0
2016-07-08 13:10:00,67.6,67.63,67.52,67.53,19434.0,67.6,67.63,67.52,67.53,19434.0
2016-07-08 13:20:00,67.56,67.61,67.46,67.58,15046.0,67.56,67.61,67.46,67.58,15046.0
2016-07-08 13:30:00,67.58,67.62,67.5,67.59,19324.0,67.58,67.62,67.5,67.59,19324.0
2016-07-08 13:40:00,67.61,67.62,67.53,67.58,25733.0,67.61,67.62,67.53,67.58,25733.0
2016-07-08 13:50:00,67.58,67.61,67.46,67.59,19265.0,67.58,67.61,67.46,67.59,19265.0
2016-07-08 14:00:00,67.64,67.69,67.62,67.65,26161.0,67.64,67.69,67.62,67.65,26161.0
2016-07-08 14:10:00,67.65,67.67,67.61,67.65,16927.0,67.65,67.67,67.61,67.65,16927.0
2016-07-08 14:20:00,67.65,67.66,67.58,67.63,28187.0,67.65,67.66,67.58,67.63,28187.0
2016-07-08 14:30:00,67.61,67.65,67.55,67.55,24918.0,67.61,67.65,67.55,67.55,24918.0
2016-07-08 14:40:00,67.56,67.63,67.56,67.61,11364.0,67.56,67.63,67.56,67.61,11364.0
2016-07-08 14:50:00,67.61,67.63,67.54,67.6,10039.0,67.61,67.63,67.54,67.6,10039.0
2016-07-08 15:00:00,67.59,67.7,67.53,67.7,16258.0,67.59,67.7,67.53,67.7,16258.0
2016-07-08 15:10:00,67.7,67.71,67.57,67.58,27383.0,67.7,67.71,67.57,67.58,27383.0
2016-07-08 15:20:00,67.59,67.76,67.59,67.64,30256.0,67.59,67.76,67.59,67.64,30256.0
2016-07-08 15:30:00,67.63,67.76,67.63,67.76,29397.0,67.63,67.76,67.63,67.76,29397.0
2016-07-08 15:40:00,67.78,67.78,67.65,67.69,37444.0,67.78,67.78,67.65,67.69,37444.0
2016-07-08 15:50:00,67.7,67.75,67.67,67.75,47099.0,67.7,67.75,67.67,67.75,47099.0
2016-07-11 09:30:00,67.8,67.98,67.03,67.23,18745.0,67.8,67.98,67.03,67.23,18745.0
2016-07-11 09:40:00,67.31,67.6,67.1,67.19,17042.0,67.31,67.6,67.1,67.19,17042.0
2016-07-11 09:50:00,67.22,67.55,67.08,67.41,14619.0,67.22,67.55,67.08,67.41,14619.0
2016-07-11 10:00:00,67.38,67.5,67.29,67.38,38422.0,67.38,67.5,67.29,67.38,38422.0
2016-07-11 10:10:00,67.35,67.37,67.02,67.18,31747.0,67.35,67.37,67.02,67.18,31747.0
2016-07-11 10:20:00,67.15,67.24,66.92,67.0,68517.0,67.15,67.24,66.92,67.0,68517.0
2016-07-11 10:30:00,66.96,67.05,66.9,66.97,48907.0,66.96,67.05,66.9,66.97,48907.0
2016-07-11 10:40:00,66.95,67.0,66.82,66.92,17815.0,66.95,67.0,66.82,66.92,17815.0
2016-07-11 10:50:00,66.97,67.11,66.76,67.11,28849.0,66.97,67.11,66.76,67.11,28849.0
2016-07-11 11:00:00,67.15,67.62,67.12,67.61,31148.0,67.15,67.62,67.12,67.61,31148.0
2016-07-11 11:10:00,67.63,67.78,67.57,67.75,16331.0,67.63,67.78,67.57,67.75,16331.0
2016-07-11 11:20:00,67.77,67.77,67.46,67.54,14163.0,67.77,67.77,67.46,67.54,14163.0
2016-07-11 11:30:00,67.53,67.68,67.46,67.49,18725.0,67.53,67.68,67.46,67.49,18725.0
2016-07-11 11:40:00,67.5,67.54,67.4,67.49,14619.0,67.5,67.54,67.4,67.49,14619.0
2016-07-11 11:50:00,67.51,67.51,67.36,67.37,12330.0,67.51,67.51,67.36,67.37,12330.0
2016-07-11 12:00:00,67.37,67.46,67.35,67.41,18501.0,67.37,67.46,67.35,67.41,18501.0
2016-07-11 12:10:00,67.41,67.5,67.39,67.46,11308.0,67.41,67.5,67.39,67.46,11308.0
2016-07-11 12:20:00,67.45,67.51,67.31,67.31,17445.0,67.45,67.51,67.31,67.31,17445.0
2016-07-11 12:30:00,67.32,67.41,67.31,67.39,11855.0,67.32,67.41,67.31,67.39,11855.0
2016-07-11 12:40:00,67.36,67.44,67.34,67.35,11030.0,67.36,67.44,67.34,67.35,11030.0
2016-07-11 12:50:00,67.35,67.51,67.34,67.5,16261.0,67.35,67.51,67.34,67.5,16261.0
2016-07-11 13:00:00,67.5,67.61,67.49,67.53,12693.0,67.5,67.61,67.49,67.53,12693.0
2016-07-11 13:10:00,67.55,67.56,67.45,67.49,8117.0,67.55,67.56,67.45,67.49,8117.0
2016-07-11 13:20:00,67.48,67.54,67.44,67.48,5114.0,67.48,67.54,67.44,67.48,5114.0
2016-07-11 13:30:00,67.44,67.44,67.36,67.41,8655.0,67.44,67.44,67.36,67.41,8655.0
2016-07-11 13:40:00,67.4,67.49,67.36,67.49,8542.0,67.4,67.49,67.36,67.49,8542.0
2016-07-11 13:50:00,67.49,67.58,67.34,67.35,15044.0,67.49,67.58,67.34,67.35,15044.0
2016-07-11 14:00:00,67.35,67.37,67.22,67.25,10111.0,67.35,67.37,67.22,67.25,10111.0
2016-07-11 14:10:00,67.23,67.27,67.16,67.18,10468.0,67.23,67.27,67.16,67.18,10468.0
2016-07-11 14:20:00,67.2,67.22,67.12,67.2,8516.0,67.2,67.22,67.12,67.2,8516.0
2016-07-11 14:30:00,67.19,67.26,67.17,67.23,11281.0,67.19,67.26,67.17,67.23,11281.0
2016-07-11 14:40:00,67.22,67.24,67.11,67.16,9392.0,67.22,67.24,67.11,67.16,9392.0
2016-07-11 14:50:00,67.14,67.38,67.14,67.33,8960.0,67.14,67.38,67.14,67.33,8960.0
2016-07-11 15:00:00,67.33,67.53,67.32,67.53,15403.0,67.33,67.53,67.32,67.53,15403.0
2016-07-11 15:10:00,67.55,67.55,67.44,67.46,21635.0,67.55,67.55,67.44,67.46,21635.0
2016-07-11 15:20:00,67.46,67.51,67.44,67.48,21373.0,67.46,67.51,67.44,67.48,21373.0
2016-07-11 15:30:00,67.42,67.45,67.32,67.38,35924.0,67.42,67.45,67.32,67.38,35924.0
2016-07-11 15:40:00,67.38,67.45,67.38,67.45,29297.0,67.38,67.45,67.38,67.45,29297.0
2016-07-11 15:50:00,67.45,67.48,67.39,67.4,67920.0,67.45,67.48,67.39,67.4,67920.0
2016-07-12 09:30:00,67.37,67.7,67.08,67.47,12968.0,67.37,67.7,67.08,67.47,12968.0
2016-07-12 09:40:00,67.45,67.51,67.21,67.38,12856.0,67.45,67.51,67.21,67.38,12856.0
2016-07-12 09:50:00,67.38,67.7,67.11,67.38,41962.0,67.38,67.7,67.11,67.38,41962.0
2016-07-12 10:00:00,67.36,67.55,67.24,67.33,24865.0,67.36,67.55,67.24,67.33,24865.0
2016-07-12 10:10:00,67.32,67.43,66.98,66.98,36588.0,67.32,67.43,66.98,66.98,36588.0
2016-07-12 10:20:00,66.95,67.06,66.82,66.82,17612.0,66.95,67.06,66.82,66.82,17612.0
2016-07-12 10:30:00,66.83,67.16,66.75,67.13,33812.0,66.83,67.16,66.75,67.13,33812.0
2016-07-12 10:40:00,67.11,67.16,67.02,67.16,30086.0,67.11,67.16,67.02,67.16,30086.0
2016-07-12 10:50:00,67.15,67.16,67.0,67.06,13205.0,67.15,67.16,67.0,67.06,13205.0
2016-07-12 11:00:00,67.07,67.07,66.91,66.93,13650.0,67.07,67.07,66.91,66.93,13650.0
2016-07-12 11:10:00,66.93,67.06,66.92,66.94,15981.0,66.93,67.06,66.92,66.94,15981.0
2016-07-12 11:20:00,66.93,67.06,66.88,67.06,16954.0,66.93,67.06,66.88,67.06,16954.0
2016-07-12 11:30:00,67.04,67.12,66.94,67.03,14362.0,67.04,67.12,66.94,67.03,14362.0
2016-07-12 11:40:00,67.04,67.16,66.98,67.0,37611.0,67.04,67.16,66.98,67.0,37611.0
2016-07-12 11:50:00,66.97,67.01,66.91,66.91,13293.0,66.97,67.01,66.91,66.91,13293.0
2016-07-12 12:00:00,66.88,66.91,66.83,66.83,27285.0,66.88,66.91,66.83,66.83,27285.0
2016-07-12 12:10:00,66.82,67.06,66.79,67.06,11350.0,66.82,67.06,66.79,67.06,11350.0
2016-07-12 12:20:00,67.06,67.17,66.98,67.14,13328.0,67.06,67.17,66.98,67.14,13328.0
2016-07-12 12:30:00,67.13,67.16,67.06,67.13,9200.0,67.13,67.16,67.06,67.13,9200.0
2016-07-12 12:40:00,67.13,67.21,67.04,67.09,10205.0,67.13,67.21,67.04,67.09,10205.0
2016-07-12 12:50:00,67.1,67.13,67.0,67.09,13838.0,67.1,67.13,67.0,67.09,13838.0
2016-07-12 13:00:00,67.09,67.22,67.07,67.08,11566.0,67.09,67.22,67.07,67.08,11566.0
2016-07-12 13:10:00,67.06,67.14,67.04,67.12,7452.0,67.06,67.14,67.04,67.12,7452.0
2016-07-12 13:20:00,67.14,67.16,67.04,67.07,11356.0,67.14,67.16,67.04,67.07,11356.0
2016-07-12 13:30:00,67.06,67.19,67.06,67.14,28583.0,67.06,67.19,67.06,67.14,28583.0
2016-07-12 13:40:00,67.13,67.25,67.12,67.21,17270.0,67.13,67.25,67.12,67.21,17270.0
2016-07-12 13:50:00,67.22,67.22,67.06,67.12,17941.0,67.22,67.22,67.06,67.12,17941.0
2016-07-12 14:00:00,67.13,67.23,67.06,67.06,17448.0,67.13,67.23,67.06,67.06,17448.0
2016-07-12 14:10:00,67.06,67.16,67.05,67.13,16214.0,67.06,67.16,67.05,67.13,16214.0
2016-07-12 14:20:00,67.12,67.12,67.01,67.07,12850.0,67.12,67.12,67.01,67.07,12850.0
2016-07-12 14:30:00,67.06,67.08,66.96,66.99,23555.0,67.06,67.08,66.96,66.99,23555.0
2016-07-12 14:40:00,66.99,67.14,66.97,67.14,22926.0,66.99,67.14,66.97,67.14,22926.0
2016-07-12 14:50:00,67.14,67.16,66.8,66.83,37557.0,67.14,67.16,66.8,66.83,37557.0
2016-07-12 15:00:00,66.83,66.95,66.82,66.92,23360.0,66.83,66.95,66.82,66.92,23360.0
2016-07-12 15:10:00,66.91,67.14,66.91,67.14,20431.0,66.91,67.14,66.91,67.14,20431.0
2016-07-12 15:20:00,67.15,67.22,67.1,67.18,31177.0,67.15,67.22,67.1,67.18,31177.0
2016-07-12 15:30:00,67.17,67.32,67.13,67.32,58634.0,67.17,67.32,67.13,67.32,58634.0
2016-07-12 15:40:00,67.33,67.34,67.11,67.13,61246.0,67.33,67.34,67.11,67.13,61246.0
2016-07-12 15:50:00,67.13,67.21,67.06,67.14,87901.0,67.13,67.21,67.06,67.14,87901.0
2016-07-13 09:30:00,67.37,67.44,66.75,67.26,8125.0,67.37,67.44,66.75,67.26,8125.0
2016-07-13 09:40:00,67.23,67.25,66.88,66.88,2013.0,67.23,67.25,66.88,66.88,2013.0
2016-07-13 09:50:00,66.81,67.04,66.77,66.77,6426.0,66.81,67.04,66.77,66.77,6426.0
2016-07-13 10:00:00,66.8,67.49,66.8,67.49,15207.0,66.8,67.49,66.8,67.49,15207.0
2016-07-13 10:10:00,67.49,67.52,66.95,67.11,11625.0,67.49,67.52,66.95,67.11,11625.0
2016-07-13 10:20:00,67.08,67.2,66.84,66.96,8246.0,67.08,67.2,66.84,66.96,8246.0
2016-07-13 10:30:00,67.0,67.18,66.91,67.12,10256.0,67.0,67.18,66.91,67.12,10256.0
2016-07-13 10:40:00,67.11,67.34,67.04,67.18,12937.0,67.11,67.34,67.04,67.18,12937.0
2016-07-13 10:50:00,67.2,67.31,67.2,67.29,10830.0,67.2,67.31,67.2,67.29,10830.0
2016-07-13 11:00:00,67.24,67.36,67.23,67.31,9000.0,67.24,67.36,67.23,67.31,9000.0
2016-07-13 11:10:00,67.31,67.38,67.19,67.22,8056.0,67.31,67.38,67.19,67.22,8056.0
2016-07-13 11:20:00,67.16,67.19,67.01,67.06,8101.0,67.16,67.19,67.01,67.06,8101.0
2016-07-13 11:30:00,67.02,67.1,66.89,66.9,7000.0,67.02,67.1,66.89,66.9,7000.0
2016-07-13 11:40:00,66.88,67.06,66.88,67.0,10802.0,66.88,67.06,66.88,67.0,10802.0
2016-07-13 11:50:00,66.97,67.1,66.93,66.97,11625.0,66.97,67.1,66.93,66.97,11625.0
2016-07-13 12:00:00,66.98,67.04,66.94,67.0,7755.0,66.98,67.04,66.94,67.0,7755.0
2016-07-13 12:10:00,66.99,67.09,66.98,67.07,6325.0,66.99,67.09,66.98,67.07,6325.0
2016-07-13 12:20:00,67.05,67.08,66.99,67.01,5547.0,67.05,67.08,66.99,67.01,5547.0
2016-07-13 12:30:00,66.97,67.02,66.93,66.96,5808.0,66.97,67.02,66.93,66.96,5808.0
2016-07-13 12:40:00,66.98,67.06,66.96,67.04,6583.0,66.98,67.06,66.96,67.04,6583.0
2016-07-13 12:50:00,67.0,67.07,66.94,67.02,5519.0,67.0,67.07,66.94,67.02,5519.0
2016-07-13 13:00:00,66.98,67.05,66.95,67.05,25622.0,66.98,67.05,66.95,67.05,25622.0
2016-07-13 13:10:00,67.05,67.11,67.03,67.09,13255.0,67.05,67.11,67.03,67.09,13255.0
2016-07-13 13:20:00,67.1,67.1,66.96,66.96,5622.0,67.1,67.1,66.96,66.96,5622.0
2016-07-13 13:30:00,66.97,66.97,66.89,66.91,9246.0,66.97,66.97,66.89,66.91,9246.0
2016-07-13 13:40:00,66.92,67.01,66.9,66.98,6800.0,66.92,67.01,66.9,66.98,6800.0
2016-07-13 13:50:00,66.96,66.97,66.76,66.84,11757.0,66.96,66.97,66.76,66.84,11757.0
2016-07-13 14:00:00,66.85,66.99,66.81,66.96,14183.0,66.85,66.99,66.81,66.96,14183.0
2016-07-13 14:10:00,66.97,67.02,66.94,66.96,6723.0,66.97,67.02,66.94,66.96,6723.0
2016-07-13 14:20:00,66.94,66.98,66.87,66.92,5131.0,66.94,66.98,66.87,66.92,5131.0
2016-07-13 14:30:00,66.94,66.94,66.8,66.8,14355.0,66.94,66.94,66.8,66.8,14355.0
2016-07-13 14:40:00,66.81,66.87,66.76,66.85,22214.0,66.81,66.87,66.76,66.85,22214.0
2016-07-13 14:50:00,66.82,66.85,66.78,66.83,27098.0,66.82,66.85,66.78,66.83,27098.0
2016-07-13 15:00:00,66.82,66.92,66.81,66.85,13649.0,66.82,66.92,66.81,66.85,13649.0
2016-07-13 15:10:00,66.85,66.87,66.7,66.7,31148.0,66.85,66.87,66.7,66.7,31148.0
2016-07-13 15:20:00,66.72,66.75,66.6,66.64,24177.0,66.72,66.75,66.6,66.64,24177.0
2016-07-13 15:30:00,66.63,66.73,66.62,66.68,28545.0,66.63,66.73,66.62,66.68,28545.0
2016-07-13 15:40:00,66.67,66.75,66.67,66.73,21909.0,66.67,66.75,66.67,66.73,21909.0
2016-07-13 15:50:00,66.74,66.76,66.69,66.75,60620.0,66.74,66.76,66.69,66.75,60620.0
2016-07-14 09:30:00,67.33,67.35,66.8,67.08,4371.0,67.33,67.35,66.8,67.08,4371.0
2016-07-14 09:40:00,67.07,67.23,67.06,67.11,8779.0,67.07,67.23,67.06,67.11,8779.0
2016-07-14 09:50:00,67.17,67.31,67.13,67.3,8900.0,67.17,67.31,67.13,67.3,8900.0
2016-07-14 10:00:00,67.3,67.38,67.2,67.25,8082.0,67.3,67.38,67.2,67.25,8082.0
2016-07-14 10:10:00,67.19,67.21,66.98,67.09,10232.0,67.19,67.21,66.98,67.09,10232.0
2016-07-14 10:20:00,67.09,67.1,66.8,66.89,9750.0,67.09,67.1,66.8,66.89,9750.0
2016-07-14 10:30:00,66.92,67.01,66.85,66.96,10135.0,66.92,67.01,66.85,66.96,10135.0
2016-07-14 10:40:00,66.92,66.99,66.61,66.61,17128.0,66.92,66.99,66.61,66.61,17128.0
2016-07-14 10:50:00,66.66,66.86,66.61,66.85,17975.0,66.66,66.86,66.61,66.85,17975.0
2016-07-14 11:00:00,66.85,66.9,66.78,66.88,7464.0,66.85,66.9,66.78,66.88,7464.0
2016-07-14 11:10:00,66.9,66.93,66.75,66.8,7101.0,66.9,66.93,66.75,66.8,7101.0
2016-07-14 11:20:00,66.75,66.84,66.68,66.77,8798.0,66.75,66.84,66.68,66.77,8798.0
2016-07-14 11:30:00,66.73,66.83,66.72,66.79,11633.0,66.73,66.83,66.72,66.79,11633.0
2016-07-14 11:40:00,66.8,66.88,66.73,66.82,14221.0,66.8,66.88,66.73,66.82,14221.0
2016-07-14 11:50:00,66.82,66.89,66.79,66.81,6028.0,66.82,66.89,66.79,66.81,6028.0
2016-07-14 12:00:00,66.81,67.03,66.8,66.95,9158.0,66.81,67.03,66.8,66.95,9158.0
2016-07-14 12:10:00,66.92,66.99,66.9,66.9,7980.0,66.92,66.99,66.9,66.9,7980.0
2016-07-14 12:20:00,66.92,67.1,66.87,67.06,12616.0,66.92,67.1,66.87,67.06,12616.0
2016-07-14 12:30:00,67.11,67.18,67.02,67.13,7917.0,67.11,67.18,67.02,67.13,7917.0
2016-07-14 12:40:00,67.15,67.27,67.08,67.23,14039.0,67.15,67.27,67.08,67.23,14039.0
2016-07-14 12:50:00,67.23,67.25,67.2,67.24,17671.0,67.23,67.25,67.2,67.24,17671.0
2016-07-14 13:00:00,67.27,67.28,67.21,67.24,4436.0,67.27,67.28,67.21,67.24,4436.0
2016-07-14 13:10:00,67.21,67.29,67.2,67.29,10879.0,67.21,67.29,67.2,67.29,10879.0
2016-07-14 13:20:00,67.29,67.33,67.25,67.31,3410.0,67.29,67.33,67.25,67.31,3410.0
2016-07-14 13:30:00,67.27,67.29,67.21,67.23,4242.0,67.27,67.29,67.21,67.23,4242.0
2016-07-14 13:40:00,67.24,67.25,67.11,67.13,23199.0,67.24,67.25,67.11,67.13,23199.0
2016-07-14 13:50:00,67.14,67.15,67.04,67.1,6401.0,67.14,67.15,67.04,67.1,6401.0
2016-07-14 14:00:00,67.12,67.19,67.12,67.17,5634.0,67.12,67.19,67.12,67.17,5634.0
2016-07-14 14:10:00,67.17,67.32,67.16,67.28,9599.0,67.17,67.32,67.16,67.28,9599.0
2016-07-14 14:20:00,67.28,67.32,67.21,67.26,14450.0,67.28,67.32,67.21,67.26,14450.0
2016-07-14 14:30:00,67.27,67.27,67.2,67.22,6160.0,67.27,67.27,67.2,67.22,6160.0
2016-07-14 14:40:00,67.22,67.27,67.19,67.27,6257.0,67.22,67.27,67.19,67.27,6257.0
2016-07-14 14:50:00,67.25,67.26,67.21,67.21,6318.0,67.25,67.26,67.21,67.21,6318.0
2016-07-14 15:00:00,67.22,67.29,67.2,67.28,41542.0,67.22,67.29,67.2,67.28,41542.0
2016-07-14 15:10:00,67.27,67.33,67.25,67.25,8271.0,67.27,67.33,67.25,67.25,8271.0
2016-07-14 15:20:00,67.27,67.27,67.22,67.27,11402.0,67.27,67.27,67.22,67.27,11402.0
2016-07-14 15:30:00,67.27,67.33,67.23,67.3,23533.0,67.27,67.33,67.23,67.3,23533.0
2016-07-14 15:40:00,67.31,67.34,67.21,67.31,29892.0,67.31,67.34,67.21,67.31,29892.0
2016-07-14 15:50:00,67.31,67.43,67.29,67.38,67825.0,67.31,67.43,67.29,67.38,67825.0
2016-07-15 09:30:00,67.42,67.71,67.01,67.15,9072.0,67.42,67.71,67.01,67.15,9072.0
2016-07-15 09:40:00,67.2,67.52,67.12,67.4,21500.0,67.2,67.52,67.12,67.4,21500.0
2016-07-15 09:50:00,67.43,67.58,67.34,67.51,16832.0,67.43,67.58,67.34,67.51,16832.0
2016-07-15 10:00:00,67.47,67.69,67.45,67.58,10668.0,67.47,67.69,67.45,67.58,10668.0
2016-07-15 10:10:00,67.57,67.73,67.55,67.6,13560.0,67.57,67.73,67.55,67.6,13560.0
2016-07-15 10:20:00,67.57,67.68,67.49,67.65,17186.0,67.57,67.68,67.49,67.65,17186.0
2016-07-15 10:30:00,67.62,67.7,67.55,67.69,16840.0,67.62,67.7,67.55,67.69,16840.0
2016-07-15 10:40:00,67.71,67.89,67.62,67.87,17559.0,67.71,67.89,67.62,67.87,17559.0
2016-07-15 10:50:00,67.86,67.92,67.73,67.73,12355.0,67.86,67.92,67.73,67.73,12355.0
2016-07-15 11:00:00,67.73,67.75,67.55,67.66,15782.0,67.73,67.75,67.55,67.66,15782.0
2016-07-15 11:10:00,67.64,67.75,67.55,67.58,12734.0,67.64,67.75,67.55,67.58,12734.0
2016-07-15 11:20:00,67.55,67.65,67.52,67.61,20033.0,67.55,67.65,67.52,67.61,20033.0
2016-07-15 11:30:00,67.61,67.67,67.55,67.63,132615.0,67.61,67.67,67.55,67.63,132615.0
2016-07-15 11:40:00,67.61,67.83,67.6,67.76,24195.0,67.61,67.83,67.6,67.76,24195.0
2016-07-15 11:50:00,67.76,67.95,67.76,67.94,36883.0,67.76,67.95,67.76,67.94,36883.0
2016-07-15 12:00:00,67.94,67.95,67.7,67.86,35932.0,67.94,67.95,67.7,67.86,35932.0
2016-07-15 12:10:00,67.85,68.1,67.79,67.83,156607.0,67.85,68.1,67.79,67.83,156607.0
2016-07-15 12:20:00,67.86,68.14,67.79,68.14,45802.0,67.86,68.14,67.79,68.14,45802.0
2016-07-15 12:30:00,68.11,68.12,67.87,67.91,33844.0,68.11,68.12,67.87,67.91,33844.0
2016-07-15 12:40:00,67.9,68.0,67.83,67.92,27959.0,67.9,68.0,67.83,67.92,27959.0
2016-07-15 12:50:00,67.92,67.97,67.89,67.9,17713.0,67.92,67.97,67.89,67.9,17713.0
2016-07-15 13:00:00,67.88,67.93,67.83,67.84,27325.0,67.88,67.93,67.83,67.84,27325.0
2016-07-15 13:10:00,67.84,67.96,67.84,67.88,15325.0,67.84,67.96,67.84,67.88,15325.0
2016-07-15 13:20:00,67.88,67.96,67.85,67.89,24328.0,67.88,67.96,67.85,67.89,24328.0
2016-07-15 13:30:00,67.91,67.91,67.77,67.81,10809.0,67.91,67.91,67.77,67.81,10809.0
2016-07-15 13:40:00,67.81,67.81,67.66,67.66,12941.0,67.81,67.81,67.66,67.66,12941.0
2016-07-15 13:50:00,67.67,67.89,67.67,67.89,26402.0,67.67,67.89,67.67,67.89,26402.0
2016-07-15 14:00:00,67.88,67.94,67.84,67.89,20218.0,67.88,67.94,67.84,67.89,20218.0
2016-07-15 14:10:00,67.89,67.96,67.83,67.95,13687.0,67.89,67.96,67.83,67.95,13687.0
2016-07-15 14:20:00,67.96,67.98,67.84,67.86,13829.0,67.96,67.98,67.84,67.86,13829.0
2016-07-15 14:30:00,67.86,67.94,67.82,67.86,24708.0,67.86,67.94,67.82,67.86,24708.0
2016-07-15 14:40:00,67.84,67.95,67.82,67.91,20364.0,67.84,67.95,67.82,67.91,20364.0
2016-07-15 14:50:00,67.92,67.96,67.83,67.84,14161.0,67.92,67.96,67.83,67.84,14161.0
2016-07-15 15:00:00,67.84,67.96,67.82,67.89,30661.0,67.84,67.96,67.82,67.89,30661.0
2016-07-15 15:10:00,67.89,67.95,67.84,67.92,17655.0,67.89,67.95,67.84,67.92,17655.0
2016-07-15 15:20:00,67.92,67.97,67.9,67.94,18271.0,67.92,67.97,67.9,67.94,18271.0
2016-07-15 15:30:00,67.94,67.94,67.9,67.91,44451.0,67.94,67.94,67.9,67.91,44451.0
2016-07-15 15:40:00,67.91,67.94,67.87,67.9,68245.0,67.91,67.94,67.87,67.9,68245.0
2016-07-15 15:50:00,67.91,67.92,67.78,67.79,107742.0,67.91,67.92,67.78,67.79,107742.0
2016-07-18 09:30:00,68.69,71.59,68.57,71.12,496501.0,68.69,71.59,68.57,71.12,496501.0
2016-07-18 09:40:00,71.12,71.5,70.52,70.57,295122.0,71.12,71.5,70.52,70.57,295122.0
2016-07-18 09:50:00,70.53,70.97,70.24,70.96,105451.0,70.53,70.97,70.24,70.96,105451.0
2016-07-18 10:00:00,70.91,71.46,70.89,71.31,125238.0,70.91,71.46,70.89,71.31,125238.0
2016-07-18 10:10:00,71.31,71.66,71.16,71.53,175310.0,71.31,71.66,71.16,71.53,175310.0
2016-07-18 10:20:00,71.5,71.88,71.42,71.72,213469.0,71.5,71.88,71.42,71.72,213469.0
2016-07-18 10:30:00,71.74,71.85,71.59,71.74,190311.0,71.74,71.85,71.59,71.74,190311.0
2016-07-18 10:40:00,71.75,71.97,71.52,71.92,101669.0,71.75,71.97,71.52,71.92,101669.0
2016-07-18 10:50:00,71.92,72.0,71.79,71.87,60964.0,71.92,72.0,71.79,71.87,60964.0
2016-07-18 11:00:00,71.87,72.0,71.7,71.73,61826.0,71.87,72.0,71.7,71.73,61826.0
2016-07-18 11:10:00,71.75,71.96,71.68,71.89,75608.0,71.75,71.96,71.68,71.89,75608.0
2016-07-18 11:20:00,71.91,71.92,71.66,71.73,106507.0,71.91,71.92,71.66,71.73,106507.0
2016-07-18 11:30:00,71.73,71.86,71.66,71.67,143129.0,71.73,71.86,71.66,71.67,143129.0
2016-07-18 11:40:00,71.67,71.81,71.65,71.71,176776.0,71.67,71.81,71.65,71.71,176776.0
2016-07-18 11:50:00,71.71,71.97,71.7,71.97,120117.0,71.71,71.97,71.7,71.97,120117.0
2016-07-18 12:00:00,71.98,72.26,71.97,72.24,131376.0,71.98,72.26,71.97,72.24,131376.0
2016-07-18 12:10:00,72.22,72.45,72.15,72.27,80536.0,72.22,72.45,72.15,72.27,80536.0
2016-07-18 12:20:00,72.29,72.31,72.15,72.22,198668.0,72.29,72.31,72.15,72.22,198668.0
2016-07-18 12:30:00,72.23,72.38,72.16,72.38,99999.0,72.23,72.38,72.16,72.38,99999.0
2016-07-18 12:40:00,72.39,72.48,72.32,72.43,37233.0,72.39,72.48,72.32,72.43,37233.0
2016-07-18 12:50:00,72.43,72.63,72.35,72.6,48383.0,72.43,72.63,72.35,72.6,48383.0
2016-07-18 13:00:00,72.59,72.69,72.5,72.64,45286.0,72.59,72.69,72.5,72.64,45286.0
2016-07-18 13:10:00,72.65,72.65,72.4,72.58,109475.0,72.65,72.65,72.4,72.58,109475.0
2016-07-18 13:20:00,72.59,72.63,72.47,72.56,114256.0,72.59,72.63,72.47,72.56,114256.0
2016-07-18 13:30:00,72.56,73.07,72.56,73.05,144682.0,72.56,73.07,72.56,73.05,144682.0
2016-07-18 13:40:00,73.06,73.26,72.97,73.22,79554.0,73.06,73.26,72.97,73.22,79554.0
2016-07-18 13:50:00,73.24,73.27,73.01,73.19,72669.0,73.24,73.27,73.01,73.19,72669.0
2016-07-18 14:00:00,73.16,73.19,72.92,73.03,77924.0,73.16,73.19,72.92,73.03,77924.0
2016-07-18 14:10:00,73.03,73.25,72.99,73.17,72319.0,73.03,73.25,72.99,73.17,72319.0
2016-07-18 14:20:00,73.15,73.26,72.97,73.08,93782.0,73.15,73.26,72.97,73.08,93782.0
2016-07-18 14:30:00,73.09,73.4,72.99,73.18,92415.0,73.09,73.4,72.99,73.18,92415.0
2016-07-18 14:40:00,73.18,73.4,73.05,73.22,171163.0,73.18,73.4,73.05,73.22,171163.0
2016-07-18 14:50:00,73.22,73.3,72.92,73.13,217669.0,73.22,73.3,72.92,73.13,217669.0
2016-07-18 15:00:00,73.14,73.33,73.13,73.22,118500.0,73.14,73.33,73.13,73.22,118500.0
2016-07-18 15:10:00,73.22,73.71,73.16,73.62,162656.0,73.22,73.71,73.16,73.62,162656.0
2016-07-18 15:20:00,73.62,73.65,73.28,73.44,197562.0,73.62,73.65,73.28,73.44,197562.0
2016-07-18 15:30:00,73.45,73.5,73.29,73.48,153047.0,73.45,73.5,73.29,73.48,153047.0
2016-07-18 15:40:00,73.48,73.62,73.4,73.6,150762.0,73.48,73.62,73.4,73.6,150762.0
2016-07-18 15:50:00,73.6,73.65,73.51,73.55,284361.0,73.6,73.65,73.51,73.55,284361.0
2016-07-19 09:30:00,73.96,74.0,73.62,73.99,92943.0,73.96,74.0,73.62,73.99,92943.0
2016-07-19 09:40:00,74.0,74.25,73.91,74.1,103803.0,74.0,74.25,73.91,74.1,103803.0
2016-07-19 09:50:00,74.09,74.25,73.61,74.04,67918.0,74.09,74.25,73.61,74.04,67918.0
2016-07-19 10:00:00,74.05,74.25,73.99,74.1,95869.0,74.05,74.25,73.99,74.1,95869.0
2016-07-19 10:10:00,74.13,74.35,73.91,73.91,47765.0,74.13,74.35,73.91,73.91,47765.0
2016-07-19 10:20:00,73.91,73.94,73.66,73.66,42584.0,73.91,73.94,73.66,73.66,42584.0
2016-07-19 10:30:00,73.67,73.75,73.33,73.4,81211.0,73.67,73.75,73.33,73.4,81211.0
2016-07-19 10:40:00,73.4,73.63,73.3,73.57,83114.0,73.4,73.63,73.3,73.57,83114.0
2016-07-19 10:50:00,73.55,73.69,73.49,73.53,47259.0,73.55,73.69,73.49,73.53,47259.0
2016-07-19 11:00:00,73.53,73.77,73.45,73.76,63473.0,73.53,73.77,73.45,73.76,63473.0
2016-07-19 11:10:00,73.75,74.12,73.74,74.12,80669.0,73.75,74.12,73.74,74.12,80669.0
2016-07-19 11:20:00,74.1,74.4,74.1,74.4,47507.0,74.1,74.4,74.1,74.4,47507.0
2016-07-19 11:30:00,74.4,74.69,74.4,74.46,96958.0,74.4,74.69,74.4,74.46,96958.0
2016-07-19 11:40:00,74.46,74.58,74.36,74.38,39334.0,74.46,74.58,74.36,74.38,39334.0
2016-07-19 11:50:00,74.36,74.5,74.19,74.3,51480.0,74.36,74.5,74.19,74.3,51480.0
2016-07-19 12:00:00,74.31,74.37,74.11,74.23,28091.0,74.31,74.37,74.11,74.23,28091.0
2016-07-19 12:10:00,74.24,74.32,74.17,74.26,28454.0,74.24,74.32,74.17,74.26,28454.0
2016-07-19 12:20:00,74.29,74.33,74.11,74.13,21964.0,74.29,74.33,74.11,74.13,21964.0
2016-07-19 12:30:00,74.13,74.16,73.96,73.97,45455.0,74.13,74.16,73.96,73.97,45455.0
2016-07-19 12:40:00,74.0,74.17,73.99,74.17,17738.0,74.0,74.17,73.99,74.17,17738.0
2016-07-19 12:50:00,74.22,74.33,74.17,74.29,29201.0,74.22,74.33,74.17,74.29,29201.0
2016-07-19 13:00:00,74.28,74.3,74.08,74.17,19617.0,74.28,74.3,74.08,74.17,19617.0
2016-07-19 13:10:00,74.17,74.21,74.01,74.07,34690.0,74.17,74.21,74.01,74.07,34690.0
2016-07-19 13:20:00,74.09,74.09,73.96,73.97,26484.0,74.09,74.09,73.96,73.97,26484.0
2016-07-19 13:30:00,73.97,73.97,73.76,73.77,23965.0,73.97,73.97,73.76,73.77,23965.0
2016-07-19 13:40:00,73.76,74.01,73.76,73.95,49540.0,73.76,74.01,73.76,73.95,49540.0
2016-07-19 13:50:00,73.96,74.13,73.95,74.13,16522.0,73.96,74.13,73.95,74.13,16522.0
2016-07-19 14:00:00,74.11,74.2,74.03,74.18,25182.0,74.11,74.2,74.03,74.18,25182.0
2016-07-19 14:10:00,74.16,74.29,74.15,74.29,12300.0,74.16,74.29,74.15,74.29,12300.0
2016-07-19 14:20:00,74.28,74.33,74.28,74.32,10266.0,74.28,74.33,74.28,74.32,10266.0
2016-07-19 14:30:00,74.32,74.37,74.28,74.28,14979.0,74.32,74.37,74.28,74.28,14979.0
2016-07-19 14:40:00,74.3,74.38,74.25,74.34,11775.0,74.3,74.38,74.25,74.34,11775.0
2016-07-19 14:50:00,74.34,74.35,74.26,74.33,18672.0,74.34,74.35,74.26,74.33,18672.0
2016-07-19 15:00:00,74.33,74.41,74.31,74.36,43469.0,74.33,74.41,74.31,74.36,43469.0
2016-07-19 15:10:00,74.36,74.45,74.35,74.39,26816.0,74.36,74.45,74.35,74.39,26816.0
2016-07-19 15:20:00,74.39,74.46,74.36,74.41,38233.0,74.39,74.46,74.36,74.41,38233.0
2016-07-19 15:30:00,74.4,74.5,74.4,74.48,50180.0,74.4,74.5,74.4,74.48,50180.0
2016-07-19 15:40:00,74.47,74.55,74.46,74.47,73001.0,74.47,74.55,74.46,74.47,73001.0
2016-07-19 15:50:00,74.48,74.57,74.48,74.54,113451.0,74.48,74.57,74.48,74.54,113451.0
2016-07-20 09:30:00,74.97,75.41,74.35,74.37,36784.0,74.97,75.41,74.35,74.37,36784.0
2016-07-20 09:40:00,74.44,74.49,74.24,74.47,45297.0,74.44,74.49,74.24,74.47,45297.0
2016-07-20 09:50:00,74.42,74.61,74.39,74.59,43650.0,74.42,74.61,74.39,74.59,43650.0
2016-07-20 10:00:00,74.55,74.55,74.25,74.36,39842.0,74.55,74.55,74.25,74.36,39842.0
2016-07-20 10:10:00,74.38,74.39,74.16,74.19,15924.0,74.38,74.39,74.16,74.19,15924.0
2016-07-20 10:20:00,74.21,74.31,74.04,74.29,29607.0,74.21,74.31,74.04,74.29,29607.0
2016-07-20 10:30:00,74.31,74.34,74.17,74.26,45212.0,74.31,74.34,74.17,74.26,45212.0
2016-07-20 10:40:00,74.24,74.37,74.22,74.36,63088.0,74.24,74.37,74.22,74.36,63088.0
2016-07-20 10:50:00,74.37,74.44,74.27,74.31,64252.0,74.37,74.44,74.27,74.31,64252.0
2016-07-20 11:00:00,74.31,74.36,74.22,74.36,43407.0,74.31,74.36,74.22,74.36,43407.0
2016-07-20 11:10:00,74.35,74.4,74.3,74.38,49608.0,74.35,74.4,74.3,74.38,49608.0
2016-07-20 11:20:00,74.4,74.6,74.38,74.59,24436.0,74.4,74.6,74.38,74.59,24436.0
2016-07-20 11:30:00,74.61,74.7,74.5,74.5,51210.0,74.61,74.7,74.5,74.5,51210.0
2016-07-20 11:40:00,74.49,74.49,74.33,74.36,21264.0,74.49,74.49,74.33,74.36,21264.0
2016-07-20 11:50:00,74.33,74.4,74.28,74.37,17604.0,74.33,74.4,74.28,74.37,17604.0
2016-07-20 12:00:00,74.39,74.47,74.37,74.42,21613.0,74.39,74.47,74.37,74.42,21613.0
2016-07-20 12:10:00,74.41,74.5,74.37,74.45,19666.0,74.41,74.5,74.37,74.45,19666.0
2016-07-20 12:20:00,74.45,74.48,74.4,74.46,23132.0,74.45,74.48,74.4,74.46,23132.0
2016-07-20 12:30:00,74.47,74.47,74.33,74.38,8931.0,74.47,74.47,74.33,74.38,8931.0
2016-07-20 12:40:00,74.39,74.4,74.34,74.38,14884.0,74.39,74.4,74.34,74.38,14884.0
2016-07-20 12:50:00,74.38,74.4,74.36,74.38,12160.0,74.38,74.4,74.36,74.38,12160.0
2016-07-20 13:00:00,74.4,74.42,74.32,74.32,23568.0,74.4,74.42,74.32,74.32,23568.0
2016-07-20 13:10:00,74.3,74.42,74.26,74.36,14496.0,74.3,74.42,74.26,74.36,14496.0
2016-07-20 13:20:00,74.37,74.41,74.36,74.41,15802.0,74.37,74.41,74.36,74.41,15802.0
2016-07-20 13:30:00,74.4,74.43,74.36,74.39,16251.0,74.4,74.43,74.36,74.39,16251.0
2016-07-20 13:40:00,74.4,74.43,74.39,74.4,69285.0,74.4,74.43,74.39,74.4,69285.0
2016-07-20 13:50:00,74.4,74.54,74.37,74.54,27137.0,74.4,74.54,74.37,74.54,27137.0
2016-07-20 14:00:00,74.55,74.55,74.41,74.45,38499.0,74.55,74.55,74.41,74.45,38499.0
2016-07-20 14:10:00,74.44,74.48,74.41,74.43,17220.0,74.44,74.48,74.41,74.43,17220.0
2016-07-20 14:20:00,74.43,74.47,74.42,74.45,13445.0,74.43,74.47,74.42,74.45,13445.0
2016-07-20 14:30:00,74.46,74.48,74.42,74.45,16263.0,74.46,74.48,74.42,74.45,16263.0
2016-07-20 14:40:00,74.44,74.44,74.38,74.38,41779.0,74.44,74.44,74.38,74.38,41779.0
2016-07-20 14:50:00,74.38,74.45,74.23,74.25,33524.0,74.38,74.45,74.23,74.25,33524.0
2016-07-20 15:00:00,74.24,74.36,74.24,74.34,32653.0,74.24,74.36,74.24,74.34,32653.0
2016-07-20 15:10:00,74.32,74.42,74.29,74.41,33722.0,74.32,74.42,74.29,74.41,33722.0
2016-07-20 15:20:00,74.44,74.45,74.35,74.37,16771.0,74.44,74.45,74.35,74.37,16771.0
2016-07-20 15:30:00,74.37,74.41,74.34,74.38,25724.0,74.37,74.41,74.34,74.38,25724.0
2016-07-20 15:40:00,74.4,74.47,74.31,74.43,60160.0,74.4,74.47,74.31,74.43,60160.0
2016-07-20 15:50:00,74.44,74.44,74.28,74.28,92681.0,74.44,74.44,74.28,74.28,92681.0
2016-07-21 09:30:00,74.38,74.8,74.28,74.53,21023.0,74.38,74.8,74.28,74.53,21023.0
2016-07-21 09:40:00,74.55,74.59,74.29,74.48,10900.0,74.55,74.59,74.29,74.48,10900.0
2016-07-21 09:50:00,74.5,74.5,73.86,74.0,62459.0,74.5,74.5,73.86,74.0,62459.0
2016-07-21 10:00:00,74.08,74.09,73.68,73.8,30538.0,74.08,74.09,73.68,73.8,30538.0
2016-07-21 10:10:00,73.83,73.98,73.83,73.85,18854.0,73.83,73.98,73.83,73.85,18854.0
2016-07-21 10:20:00,73.85,73.96,73.8,73.84,12912.0,73.85,73.96,73.8,73.84,12912.0
2016-07-21 10:30:00,73.85,73.97,73.79,73.88,17932.0,73.85,73.97,73.79,73.88,17932.0
2016-07-21 10:40:00,73.87,73.97,73.76,73.97,11837.0,73.87,73.97,73.76,73.97,11837.0
2016-07-21 10:50:00,73.93,74.17,73.9,74.11,27353.0,73.93,74.17,73.9,74.11,27353.0
2016-07-21 11:00:00,74.09,74.09,73.89,73.92,52202.0,74.09,74.09,73.89,73.92,52202.0
2016-07-21 11:10:00,73.92,74.02,73.84,73.9,14351.0,73.92,74.02,73.84,73.9,14351.0
2016-07-21 11:20:00,73.91,73.98,73.75,73.98,11932.0,73.91,73.98,73.75,73.98,11932.0
2016-07-21 11:30:00,73.98,74.0,73.75,73.75,9402.0,73.98,74.0,73.75,73.75,9402.0
2016-07-21 11:40:00,73.75,73.77,73.7,73.71,13531.0,73.75,73.77,73.7,73.71,13531.0
2016-07-21 11:50:00,73.71,73.76,73.53,73.55,71167.0,73.71,73.76,73.53,73.55,71167.0
2016-07-21 12:00:00,73.57,73.58,73.49,73.49,25467.0,73.57,73.58,73.49,73.49,25467.0
2016-07-21 12:10:00,73.49,73.53,73.45,73.51,14361.0,73.49,73.53,73.45,73.51,14361.0
2016-07-21 12:20:00,73.51,73.52,73.42,73.42,10196.0,73.51,73.52,73.42,73.42,10196.0
2016-07-21 12:30:00,73.45,73.52,73.41,73.42,12640.0,73.45,73.52,73.41,73.42,12640.0
2016-07-21 12:40:00,73.44,73.57,73.44,73.56,6001.0,73.44,73.57,73.44,73.56,6001.0
2016-07-21 12:50:00,73.54,73.63,73.52,73.61,8693.0,73.54,73.63,73.52,73.61,8693.0
2016-07-21 13:00:00,73.61,73.83,73.6,73.83,7668.0,73.61,73.83,73.6,73.83,7668.0
2016-07-21 13:10:00,73.81,73.88,73.8,73.84,5865.0,73.81,73.88,73.8,73.84,5865.0
2016-07-21 13:20:00,73.85,73.9,73.81,73.87,4559.0,73.85,73.9,73.81,73.87,4559.0
2016-07-21 13:30:00,73.88,73.88,73.77,73.82,6414.0,73.88,73.88,73.77,73.82,6414.0
2016-07-21 13:40:00,73.8,73.85,73.65,73.66,8751.0,73.8,73.85,73.65,73.66,8751.0
2016-07-21 13:50:00,73.65,73.65,73.47,73.49,7338.0,73.65,73.65,73.47,73.49,7338.0
2016-07-21 14:00:00,73.48,73.55,73.44,73.47,11478.0,73.48,73.55,73.44,73.47,11478.0
2016-07-21 14:10:00,73.46,73.48,73.4,73.48,15216.0,73.46,73.48,73.4,73.48,15216.0
2016-07-21 14:20:00,73.49,73.52,73.46,73.47,19449.0,73.49,73.52,73.46,73.47,19449.0
2016-07-21 14:30:00,73.46,73.56,73.44,73.52,19131.0,73.46,73.56,73.44,73.52,19131.0
2016-07-21 14:40:00,73.53,73.57,73.49,73.56,19082.0,73.53,73.57,73.49,73.56,19082.0
2016-07-21 14:50:00,73.54,73.57,73.54,73.56,12284.0,73.54,73.57,73.54,73.56,12284.0
2016-07-21 15:00:00,73.56,73.58,73.41,73.42,17631.0,73.56,73.58,73.41,73.42,17631.0
2016-07-21 15:10:00,73.4,73.54,73.36,73.53,12892.0,73.4,73.54,73.36,73.53,12892.0
2016-07-21 15:20:00,73.54,73.68,73.52,73.68,21652.0,73.54,73.68,73.52,73.68,21652.0
2016-07-21 15:30:00,73.67,73.79,73.67,73.76,21641.0,73.67,73.79,73.67,73.76,21641.0
2016-07-21 15:40:00,73.77,73.77,73.7,73.73,68415.0,73.77,73.77,73.7,73.73,68415.0
2016-07-21 15:50:00,73.73,73.77,73.67,73.73,51793.0,73.73,73.77,73.67,73.73,51793.0
2016-07-22 09:30:00,73.75,73.92,73.36,73.49,20809.0,73.75,73.92,73.36,73.49,20809.0
2016-07-22 09:40:00,73.45,73.59,73.33,73.5,22645.0,73.45,73.59,73.33,73.5,22645.0
2016-07-22 09:50:00,73.5,73.61,73.44,73.61,38445.0,73.5,73.61,73.44,73.61,38445.0
2016-07-22 10:00:00,73.63,73.65,73.47,73.65,12357.0,73.63,73.65,73.47,73.65,12357.0
2016-07-22 10:10:00,73.62,73.75,73.59,73.69,23144.0,73.62,73.75,73.59,73.69,23144.0
2016-07-22 10:20:00,73.68,73.73,73.53,73.57,16915.0,73.68,73.73,73.53,73.57,16915.0
2016-07-22 10:30:00,73.56,73.73,73.52,73.64,8550.0,73.56,73.73,73.52,73.64,8550.0
2016-07-22 10:40:00,73.64,73.74,73.63,73.7,13998.0,73.64,73.74,73.63,73.7,13998.0
2016-07-22 10:50:00,73.7,73.82,73.67,73.72,42138.0,73.7,73.82,73.67,73.72,42138.0
2016-07-22 11:00:00,73.74,73.81,73.64,73.8,19605.0,73.74,73.81,73.64,73.8,19605.0
2016-07-22 11:10:00,73.81,73.92,73.81,73.92,8342.0,73.81,73.92,73.81,73.92,8342.0
2016-07-22 11:20:00,73.92,74.17,73.92,74.14,9551.0,73.92,74.17,73.92,74.14,9551.0
2016-07-22 11:30:00,74.13,74.18,74.02,74.16,13748.0,74.13,74.18,74.02,74.16,13748.0
2016-07-22 11:40:00,74.2,74.41,74.2,74.36,9600.0,74.2,74.41,74.2,74.36,9600.0
2016-07-22 11:50:00,74.35,74.49,74.27,74.29,31058.0,74.35,74.49,74.27,74.29,31058.0
2016-07-22 12:00:00,74.31,74.37,74.22,74.25,20158.0,74.31,74.37,74.22,74.25,20158.0
2016-07-22 12:10:00,74.26,74.27,74.12,74.13,19953.0,74.26,74.27,74.12,74.13,19953.0
2016-07-22 12:20:00,74.14,74.14,73.96,73.97,29499.0,74.14,74.14,73.96,73.97,29499.0
2016-07-22 12:30:00,73.95,74.01,73.88,74.01,12849.0,73.95,74.01,73.88,74.01,12849.0
2016-07-22 12:40:00,73.99,74.09,73.98,74.09,32297.0,73.99,74.09,73.98,74.09,32297.0
2016-07-22 12:50:00,74.12,74.15,74.04,74.07,23961.0,74.12,74.15,74.04,74.07,23961.0
2016-07-22 13:00:00,74.1,74.18,74.08,74.15,31648.0,74.1,74.18,74.08,74.15,31648.0
2016-07-22 13:10:00,74.16,74.26,74.15,74.18,8441.0,74.16,74.26,74.15,74.18,8441.0
2016-07-22 13:20:00,74.21,74.29,74.2,74.24,9705.0,74.21,74.29,74.2,74.24,9705.0
2016-07-22 13:30:00,74.24,74.29,74.2,74.2,11851.0,74.24,74.29,74.2,74.2,11851.0
2016-07-22 13:40:00,74.2,74.35,74.2,74.3,22038.0,74.2,74.35,74.2,74.3,22038.0
2016-07-22 13:50:00,74.31,74.51,74.29,74.48,20809.0,74.31,74.51,74.29,74.48,20809.0
2016-07-22 14:00:00,74.48,74.49,74.28,74.36,14711.0,74.48,74.49,74.28,74.36,14711.0
2016-07-22 14:10:00,74.37,74.49,74.32,74.41,13457.0,74.37,74.49,74.32,74.41,13457.0
2016-07-22 14:20:00,74.43,74.54,74.39,74.54,17361.0,74.43,74.54,74.39,74.54,17361.0
2016-07-22 14:30:00,74.52,74.62,74.48,74.6,25994.0,74.52,74.62,74.48,74.6,25994.0
2016-07-22 14:40:00,74.59,74.59,74.48,74.51,5865.0,74.59,74.59,74.48,74.51,5865.0
2016-07-22 14:50:00,74.51,74.53,74.45,74.45,8715.0,74.51,74.53,74.45,74.45,8715.0
2016-07-22 15:00:00,74.49,74.54,74.43,74.43,11318.0,74.49,74.54,74.43,74.43,11318.0
2016-07-22 15:10:00,74.43,74.51,74.39,74.46,17150.0,74.43,74.51,74.39,74.46,17150.0
2016-07-22 15:20:00,74.46,74.6,74.45,74.54,23250.0,74.46,74.6,74.45,74.54,23250.0
2016-07-22 15:30:00,74.53,74.56,74.41,74.42,39036.0,74.53,74.56,74.41,74.42,39036.0
2016-07-22 15:40:00,74.42,74.58,74.4,74.58,24092.0,74.42,74.58,74.4,74.58,24092.0
2016-07-22 15:50:00,74.58,74.64,74.54,74.61,65483.0,74.58,74.64,74.54,74.61,65483.0
2016-07-25 09:30:00,74.8,74.98,74.71,74.92,19100.0,74.8,74.98,74.71,74.92,19100.0
2016-07-25 09:40:00,74.91,75.0,74.3,74.33,31132.0,74.91,75.0,74.3,74.33,31132.0
2016-07-25 09:50:00,74.36,74.4,74.18,74.33,50800.0,74.36,74.4,74.18,74.33,50800.0
2016-07-25 10:00:00,74.34,74.75,74.34,74.59,56408.0,74.34,74.75,74.34,74.59,56408.0
2016-07-25 10:10:00,74.58,74.68,74.49,74.52,21061.0,74.58,74.68,74.49,74.52,21061.0
2016-07-25 10:20:00,74.53,74.56,74.38,74.5,24700.0,74.53,74.56,74.38,74.5,24700.0
2016-07-25 10:30:00,74.5,74.56,74.32,74.4,18641.0,74.5,74.56,74.32,74.4,18641.0
2016-07-25 10:40:00,74.41,74.61,74.4,74.45,40449.0,74.41,74.61,74.4,74.45,40449.0
2016-07-25 10:50:00,74.46,74.52,74.36,74.36,24502.0,74.46,74.52,74.36,74.36,24502.0
2016-07-25 11:00:00,74.36,74.38,74.21,74.38,30539.0,74.36,74.38,74.21,74.38,30539.0
2016-07-25 11:10:00,74.38,74.51,74.3,74.42,22781.0,74.38,74.51,74.3,74.42,22781.0
2016-07-25 11:20:00,74.42,74.44,74.35,74.4,25406.0,74.42,74.44,74.35,74.4,25406.0
2016-07-25 11:30:00,74.39,74.53,74.37,74.53,37384.0,74.39,74.53,74.37,74.53,37384.0
2016-07-25 11:40:00,74.53,74.71,74.53,74.6,23255.0,74.53,74.71,74.53,74.6,23255.0
2016-07-25 11:50:00,74.6,74.62,74.54,74.6,21340.0,74.6,74.62,74.54,74.6,21340.0
2016-07-25 12:00:00,74.61,74.61,74.47,74.58,32010.0,74.61,74.61,74.47,74.58,32010.0
2016-07-25 12:10:00,74.6,74.63,74.52,74.6,6200.0,74.6,74.63,74.52,74.6,6200.0
2016-07-25 12:20:00,74.6,74.65,74.57,74.6,8610.0,74.6,74.65,74.57,74.6,8610.0
2016-07-25 12:30:00,74.6,74.61,74.56,74.59,9887.0,74.6,74.61,74.56,74.59,9887.0
2016-07-25 12:40:00,74.6,74.61,74.56,74.58,8875.0,74.6,74.61,74.56,74.58,8875.0
2016-07-25 12:50:00,74.6,74.7,74.58,74.63,21096.0,74.6,74.7,74.58,74.63,21096.0
2016-07-25 13:00:00,74.66,74.66,74.37,74.37,14158.0,74.66,74.66,74.37,74.37,14158.0
2016-07-25 13:10:00,74.36,74.4,74.09,74.39,25280.0,74.36,74.4,74.09,74.39,25280.0
2016-07-25 13:20:00,74.42,74.49,74.37,74.37,12042.0,74.42,74.49,74.37,74.37,12042.0
2016-07-25 13:30:00,74.37,74.41,74.27,74.34,18987.0,74.37,74.41,74.27,74.34,18987.0
2016-07-25 13:40:00,74.34,74.36,74.21,74.21,16516.0,74.34,74.36,74.21,74.21,16516.0
2016-07-25 13:50:00,74.26,74.27,74.1,74.14,32498.0,74.26,74.27,74.1,74.14,32498.0
2016-07-25 14:00:00,74.15,74.39,74.14,74.39,15604.0,74.15,74.39,74.14,74.39,15604.0
2016-07-25 14:10:00,74.43,74.52,74.4,74.5,15137.0,74.43,74.52,74.4,74.5,15137.0
2016-07-25 14:20:00,74.5,74.54,74.35,74.37,19810.0,74.5,74.54,74.35,74.37,19810.0
2016-07-25 14:30:00,74.37,74.46,74.37,74.46,26247.0,74.37,74.46,74.37,74.46,26247.0
2016-07-25 14:40:00,74.47,74.53,74.47,74.49,10400.0,74.47,74.53,74.47,74.49,10400.0
2016-07-25 14:50:00,74.5,74.53,74.42,74.46,13472.0,74.5,74.53,74.42,74.46,13472.0
2016-07-25 15:00:00,74.46,74.52,74.36,74.36,37479.0,74.46,74.52,74.36,74.36,37479.0
2016-07-25 15:10:00,74.4,74.42,74.32,74.34,22767.0,74.4,74.42,74.32,74.34,22767.0
2016-07-25 15:20:00,74.34,74.38,74.31,74.37,27759.0,74.34,74.38,74.31,74.37,27759.0
2016-07-25 15:30:00,74.37,74.4,74.37,74.37,27128.0,74.37,74.4,74.37,74.37,27128.0
2016-07-25 15:40:00,74.38,74.38,74.24,74.26,48599.0,74.38,74.38,74.24,74.26,48599.0
2016-07-25 15:50:00,74.25,74.31,74.23,74.3,75832.0,74.25,74.31,74.23,74.3,75832.0
2016-07-26 09:30:00,74.38,74.92,74.38,74.84,45675.0,74.38,74.92,74.38,74.84,45675.0
2016-07-26 09:40:00,74.82,74.89,74.65,74.78,56207.0,74.82,74.89,74.65,74.78,56207.0
2016-07-26 09:50:00,74.74,74.76,74.46,74.61,41361.0,74.74,74.76,74.46,74.61,41361.0
2016-07-26 10:00:00,74.55,74.82,74.55,74.82,23698.0,74.55,74.82,74.55,74.82,23698.0
2016-07-26 10:10:00,74.85,75.23,74.81,75.2,26599.0,74.85,75.23,74.81,75.2,26599.0
2016-07-26 10:20:00,75.25,75.5,75.1,75.29,34135.0,75.25,75.5,75.1,75.29,34135.0
2016-07-26 10:30:00,75.31,75.32,75.08,75.12,20062.0,75.31,75.32,75.08,75.12,20062.0
2016-07-26 10:40:00,75.13,75.19,75.02,75.04,34934.0,75.13,75.19,75.02,75.04,34934.0
2016-07-26 10:50:00,75.02,75.02,74.44,74.44,26072.0,75.02,75.02,74.44,74.44,26072.0
2016-07-26 11:00:00,74.43,74.53,74.34,74.53,21627.0,74.43,74.53,74.34,74.53,21627.0
2016-07-26 11:10:00,74.53,74.61,74.31,74.37,27738.0,74.53,74.61,74.31,74.37,27738.0
2016-07-26 11:20:00,74.37,74.42,74.3,74.37,32997.0,74.37,74.42,74.3,74.37,32997.0
2016-07-26 11:30:00,74.36,74.6,74.3,74.59,18326.0,74.36,74.6,74.3,74.59,18326.0
2016-07-26 11:40:00,74.59,74.7,74.55,74.64,29523.0,74.59,74.7,74.55,74.64,29523.0
2016-07-26 11:50:00,74.65,74.87,74.63,74.87,9064.0,74.65,74.87,74.63,74.87,9064.0
2016-07-26 12:00:00,74.87,75.02,74.84,74.92,10544.0,74.87,75.02,74.84,74.92,10544.0
2016-07-26 12:10:00,74.87,74.92,74.77,74.89,14151.0,74.87,74.92,74.77,74.89,14151.0
2016-07-26 12:20:00,74.95,75.1,74.95,75.03,17996.0,74.95,75.1,74.95,75.03,17996.0
2016-07-26 12:30:00,74.99,75.13,74.97,75.09,26310.0,74.99,75.13,74.97,75.09,26310.0
2016-07-26 12:40:00,75.09,75.15,74.93,74.98,23771.0,75.09,75.15,74.93,74.98,23771.0
2016-07-26 12:50:00,74.98,75.05,74.92,75.01,16933.0,74.98,75.05,74.92,75.01,16933.0
2016-07-26 13:00:00,75.03,75.11,75.01,75.02,21264.0,75.03,75.11,75.01,75.02,21264.0
2016-07-26 13:10:00,75.01,75.12,75.01,75.07,9257.0,75.01,75.12,75.01,75.07,9257.0
2016-07-26 13:20:00,75.07,75.12,74.89,74.93,8100.0,75.07,75.12,74.89,74.93,8100.0
2016-07-26 13:30:00,74.96,75.11,74.89,75.1,10743.0,74.96,75.11,74.89,75.1,10743.0
2016-07-26 13:40:00,75.13,75.19,75.04,75.1,13424.0,75.13,75.19,75.04,75.1,13424.0
2016-07-26 13:50:00,75.1,75.1,74.96,75.04,19918.0,75.1,75.1,74.96,75.04,19918.0
2016-07-26 14:00:00,75.03,75.15,75.03,75.06,14246.0,75.03,75.15,75.03,75.06,14246.0
2016-07-26 14:10:00,75.08,75.24,75.05,75.22,17238.0,75.08,75.24,75.05,75.22,17238.0
2016-07-26 14:20:00,75.22,75.36,75.22,75.36,18702.0,75.22,75.36,75.22,75.36,18702.0
2016-07-26 14:30:00,75.35,75.43,75.32,75.41,19410.0,75.35,75.43,75.32,75.41,19410.0
2016-07-26 14:40:00,75.41,75.48,75.33,75.35,71863.0,75.41,75.48,75.33,75.35,71863.0
2016-07-26 14:50:00,75.32,75.36,75.26,75.26,84460.0,75.32,75.36,75.26,75.26,84460.0
2016-07-26 15:00:00,75.27,75.28,75.11,75.19,37342.0,75.27,75.28,75.11,75.19,37342.0
2016-07-26 15:10:00,75.18,75.29,75.17,75.2,25568.0,75.18,75.29,75.17,75.2,25568.0
2016-07-26 15:20:00,75.2,75.23,75.18,75.2,31771.0,75.2,75.23,75.18,75.2,31771.0
2016-07-26 15:30:00,75.2,75.28,75.17,75.25,51568.0,75.2,75.28,75.17,75.25,51568.0
2016-07-26 15:40:00,75.25,75.3,75.23,75.28,85397.0,75.25,75.3,75.23,75.28,85397.0
2016-07-26 15:50:00,75.26,75.43,75.22,75.4,142204.0,75.26,75.43,75.22,75.4,142204.0
2016-07-27 09:30:00,75.49,76.0,75.49,75.79,8180.0,75.49,76.0,75.49,75.79,8180.0
2016-07-27 09:40:00,75.76,75.82,75.4,75.45,7881.0,75.76,75.82,75.4,75.45,7881.0
2016-07-27 09:50:00,75.48,76.03,75.48,75.85,20565.0,75.48,76.03,75.48,75.85,20565.0
2016-07-27 10:00:00,75.9,75.9,75.45,75.54,14395.0,75.9,75.9,75.45,75.54,14395.0
2016-07-27 10:10:00,75.53,75.85,75.39,75.85,19875.0,75.53,75.85,75.39,75.85,19875.0
2016-07-27 10:20:00,75.79,75.91,75.69,75.91,15770.0,75.79,75.91,75.69,75.91,15770.0
2016-07-27 10:30:00,75.87,76.03,75.71,75.71,85968.0,75.87,76.03,75.71,75.71,85968.0
2016-07-27 10:40:00,75.72,75.73,75.43,75.52,23220.0,75.72,75.73,75.43,75.52,23220.0
2016-07-27 10:50:00,75.51,75.83,75.49,75.76,34852.0,75.51,75.83,75.49,75.76,34852.0
2016-07-27 11:00:00,75.74,75.74,75.27,75.39,34903.0,75.74,75.74,75.27,75.39,34903.0
2016-07-27 11:10:00,75.36,75.4,75.24,75.27,8789.0,75.36,75.4,75.24,75.27,8789.0
2016-07-27 11:20:00,75.28,75.6,75.23,75.6,11975.0,75.28,75.6,75.23,75.6,11975.0
2016-07-27 11:30:00,75.62,75.62,75.45,75.47,6210.0,75.62,75.62,75.45,75.47,6210.0
2016-07-27 11:40:00,75.46,75.47,75.26,75.34,8154.0,75.46,75.47,75.26,75.34,8154.0
2016-07-27 11:50:00,75.32,75.44,75.17,75.2,23127.0,75.32,75.44,75.17,75.2,23127.0
2016-07-27 12:00:00,75.18,75.21,75.01,75.19,25045.0,75.18,75.21,75.01,75.19,25045.0
2016-07-27 12:10:00,75.19,75.19,75.01,75.11,28398.0,75.19,75.19,75.01,75.11,28398.0
2016-07-27 12:20:00,75.11,75.18,75.07,75.11,7200.0,75.11,75.18,75.07,75.11,7200.0
2016-07-27 12:30:00,75.09,75.2,75.07,75.14,8779.0,75.09,75.2,75.07,75.14,8779.0
2016-07-27 12:40:00,75.16,75.16,75.05,75.1,6025.0,75.16,75.16,75.05,75.1,6025.0
2016-07-27 12:50:00,75.09,75.12,75.01,75.11,10008.0,75.09,75.12,75.01,75.11,10008.0
2016-07-27 13:00:00,75.13,75.16,75.01,75.09,8898.0,75.13,75.16,75.01,75.09,8898.0
2016-07-27 13:10:00,75.07,75.2,75.06,75.15,8667.0,75.07,75.2,75.06,75.15,8667.0
2016-07-27 13:20:00,75.15,75.22,75.11,75.11,11639.0,75.15,75.22,75.11,75.11,11639.0
2016-07-27 13:30:00,75.09,75.2,75.06,75.14,7593.0,75.09,75.2,75.06,75.14,7593.0
2016-07-27 13:40:00,75.14,75.35,75.13,75.26,19242.0,75.14,75.35,75.13,75.26,19242.0
2016-07-27 13:50:00,75.26,75.27,75.18,75.23,7460.0,75.26,75.27,75.18,75.23,7460.0
2016-07-27 14:00:00,75.19,75.64,74.99,75.56,23074.0,75.19,75.64,74.99,75.56,23074.0
2016-07-27 14:10:00,75.57,75.87,75.52,75.74,51856.0,75.57,75.87,75.52,75.74,51856.0
2016-07-27 14:20:00,75.79,75.89,75.71,75.73,12370.0,75.79,75.89,75.71,75.73,12370.0
2016-07-27 14:30:00,75.73,75.82,75.63,75.71,14020.0,75.73,75.82,75.63,75.71,14020.0
2016-07-27 14:40:00,75.71,75.72,75.64,75.72,8380.0,75.71,75.72,75.64,75.72,8380.0
2016-07-27 14:50:00,75.71,75.71,75.58,75.68,8832.0,75.71,75.71,75.58,75.68,8832.0
2016-07-27 15:00:00,75.66,75.71,75.61,75.69,14412.0,75.66,75.71,75.61,75.69,14412.0
2016-07-27 15:10:00,75.67,75.81,75.67,75.81,15749.0,75.67,75.81,75.67,75.81,15749.0
2016-07-27 15:20:00,75.8,75.94,75.76,75.92,25647.0,75.8,75.94,75.76,75.92,25647.0
2016-07-27 15:30:00,75.91,75.92,75.85,75.91,19993.0,75.91,75.92,75.85,75.91,19993.0
2016-07-27 15:40:00,75.9,75.91,75.81,75.89,50480.0,75.9,75.91,75.81,75.89,50480.0
2016-07-27 15:50:00,75.89,76.07,75.87,76.02,155500.0,75.89,76.07,75.87,76.02,155500.0
2016-07-28 09:30:00,75.93,75.97,75.34,75.48,16929.0,75.93,75.97,75.34,75.48,16929.0
2016-07-28 09:40:00,75.35,75.67,75.29,75.67,12550.0,75.35,75.67,75.29,75.67,12550.0
2016-07-28 09:50:00,75.61,75.89,75.61,75.83,16549.0,75.61,75.89,75.61,75.83,16549.0
2016-07-28 10:00:00,75.83,75.85,75.58,75.68,9961.0,75.83,75.85,75.58,75.68,9961.0
2016-07-28 10:10:00,75.71,75.71,75.55,75.64,12745.0,75.71,75.71,75.55,75.64,12745.0
2016-07-28 10:20:00,75.6,75.7,75.47,75.61,6651.0,75.6,75.7,75.47,75.61,6651.0
2016-07-28 10:30:00,75.55,75.68,75.42,75.45,26443.0,75.55,75.68,75.42,75.45,26443.0
2016-07-28 10:40:00,75.5,75.67,75.37,75.67,14602.0,75.5,75.67,75.37,75.67,14602.0
2016-07-28 10:50:00,75.67,75.68,75.43,75.44,7187.0,75.67,75.68,75.43,75.44,7187.0
2016-07-28 11:00:00,75.5,75.61,75.48,75.56,5904.0,75.5,75.61,75.48,75.56,5904.0
2016-07-28 11:10:00,75.55,76.07,75.55,76.06,30924.0,75.55,76.07,75.55,76.06,30924.0
2016-07-28 11:20:00,76.09,76.31,76.08,76.22,24741.0,76.09,76.31,76.08,76.22,24741.0
2016-07-28 11:30:00,76.25,76.33,76.22,76.3,13448.0,76.25,76.33,76.22,76.3,13448.0
2016-07-28 11:40:00,76.28,76.36,76.21,76.32,11885.0,76.28,76.36,76.21,76.32,11885.0
2016-07-28 11:50:00,76.36,76.4,76.29,76.4,10803.0,76.36,76.4,76.29,76.4,10803.0
2016-07-28 12:00:00,76.44,76.51,76.43,76.45,12529.0,76.44,76.51,76.43,76.45,12529.0
2016-07-28 12:10:00,76.47,76.47,76.26,76.3,14371.0,76.47,76.47,76.26,76.3,14371.0
2016-07-28 12:20:00,76.3,76.33,76.16,76.28,13159.0,76.3,76.33,76.16,76.28,13159.0
2016-07-28 12:30:00,76.28,76.3,76.17,76.2,8422.0,76.28,76.3,76.17,76.2,8422.0
2016-07-28 12:40:00,76.19,76.2,76.09,76.09,9303.0,76.19,76.2,76.09,76.09,9303.0
2016-07-28 12:50:00,76.12,76.17,76.07,76.1,4500.0,76.12,76.17,76.07,76.1,4500.0
2016-07-28 13:00:00,76.08,76.14,76.03,76.12,9627.0,76.08,76.14,76.03,76.12,9627.0
2016-07-28 13:10:00,76.08,76.22,76.08,76.16,6500.0,76.08,76.22,76.08,76.16,6500.0
2016-07-28 13:20:00,76.15,76.25,76.07,76.19,9213.0,76.15,76.25,76.07,76.19,9213.0
2016-07-28 13:30:00,76.19,76.2,76.08,76.1,4129.0,76.19,76.2,76.08,76.1,4129.0
2016-07-28 13:40:00,76.1,76.11,76.03,76.04,11095.0,76.1,76.11,76.03,76.04,11095.0
2016-07-28 13:50:00,76.05,76.25,76.05,76.25,21913.0,76.05,76.25,76.05,76.25,21913.0
2016-07-28 14:00:00,76.25,76.47,76.2,76.43,33325.0,76.25,76.47,76.2,76.43,33325.0
2016-07-28 14:10:00,76.39,76.47,76.27,76.41,14562.0,76.39,76.47,76.27,76.41,14562.0
2016-07-28 14:20:00,76.35,76.46,76.34,76.37,8678.0,76.35,76.46,76.34,76.37,8678.0
2016-07-28 14:30:00,76.37,76.59,76.34,76.51,16794.0,76.37,76.59,76.34,76.51,16794.0
2016-07-28 14:40:00,76.48,76.63,76.47,76.6,22668.0,76.48,76.63,76.47,76.6,22668.0
2016-07-28 14:50:00,76.62,76.74,76.5,76.59,8633.0,76.62,76.74,76.5,76.59,8633.0
2016-07-28 15:00:00,76.55,76.71,76.55,76.71,20073.0,76.55,76.71,76.55,76.71,20073.0
2016-07-28 15:10:00,76.74,76.86,76.68,76.71,54101.0,76.74,76.86,76.68,76.71,54101.0
2016-07-28 15:20:00,76.71,76.72,76.54,76.58,20720.0,76.71,76.72,76.54,76.58,20720.0
2016-07-28 15:30:00,76.57,76.81,76.55,76.75,42456.0,76.57,76.81,76.55,76.75,42456.0
2016-07-28 15:40:00,76.75,76.88,76.74,76.76,57247.0,76.75,76.88,76.74,76.76,57247.0
2016-07-28 15:50:00,76.76,76.77,76.64,76.7,66651.0,76.76,76.77,76.64,76.7,66651.0
2016-07-29 09:30:00,76.53,76.85,76.31,76.85,6385.0,76.53,76.85,76.31,76.85,6385.0
2016-07-29 09:40:00,76.7,76.77,76.26,76.29,8642.0,76.7,76.77,76.26,76.29,8642.0
2016-07-29 09:50:00,76.33,76.47,76.25,76.35,5687.0,76.33,76.47,76.25,76.35,5687.0
2016-07-29 10:00:00,76.37,76.37,76.06,76.18,9510.0,76.37,76.37,76.06,76.18,9510.0
2016-07-29 10:10:00,76.17,76.4,76.14,76.24,6500.0,76.17,76.4,76.14,76.24,6500.0
2016-07-29 10:20:00,76.21,76.28,76.14,76.15,9200.0,76.21,76.28,76.14,76.15,9200.0
2016-07-29 10:30:00,76.18,76.43,76.18,76.43,6653.0,76.18,76.43,76.18,76.43,6653.0
2016-07-29 10:40:00,76.49,76.49,76.37,76.38,9200.0,76.49,76.49,76.37,76.38,9200.0
2016-07-29 10:50:00,76.4,76.53,76.4,76.49,11375.0,76.4,76.53,76.4,76.49,11375.0
2016-07-29 11:00:00,76.48,76.62,76.36,76.54,19546.0,76.48,76.62,76.36,76.54,19546.0
2016-07-29 11:10:00,76.59,76.68,76.47,76.47,5176.0,76.59,76.68,76.47,76.47,5176.0
2016-07-29 11:20:00,76.45,76.53,76.4,76.46,6019.0,76.45,76.53,76.4,76.46,6019.0
2016-07-29 11:30:00,76.44,76.71,76.43,76.68,6800.0,76.44,76.71,76.43,76.68,6800.0
2016-07-29 11:40:00,76.72,76.72,76.6,76.65,5500.0,76.72,76.72,76.6,76.65,5500.0
2016-07-29 11:50:00,76.63,76.63,76.44,76.46,17930.0,76.63,76.63,76.44,76.46,17930.0
2016-07-29 12:00:00,76.48,76.63,76.41,76.52,11316.0,76.48,76.63,76.41,76.52,11316.0
2016-07-29 12:10:00,76.51,76.68,76.51,76.59,27853.0,76.51,76.68,76.51,76.59,27853.0
2016-07-29 12:20:00,76.62,76.74,76.6,76.64,3646.0,76.62,76.74,76.6,76.64,3646.0
2016-07-29 12:30:00,76.59,76.67,76.54,76.59,3605.0,76.59,76.67,76.54,76.59,3605.0
2016-07-29 12:40:00,76.55,76.59,76.47,76.5,9550.0,76.55,76.59,76.47,76.5,9550.0
2016-07-29 12:50:00,76.45,76.57,76.45,76.49,4060.0,76.45,76.57,76.45,76.49,4060.0
2016-07-29 13:00:00,76.41,76.51,76.41,76.48,5000.0,76.41,76.51,76.41,76.48,5000.0
2016-07-29 13:10:00,76.5,76.55,76.43,76.43,4100.0,76.5,76.55,76.43,76.43,4100.0
2016-07-29 13:20:00,76.42,76.61,76.42,76.61,4402.0,76.42,76.61,76.42,76.61,4402.0
2016-07-29 13:30:00,76.59,76.71,76.57,76.62,6031.0,76.59,76.71,76.57,76.62,6031.0
2016-07-29 13:40:00,76.61,76.86,76.58,76.82,14370.0,76.61,76.86,76.58,76.82,14370.0
2016-07-29 13:50:00,76.86,76.91,76.82,76.82,4535.0,76.86,76.91,76.82,76.82,4535.0
2016-07-29 14:00:00,76.79,76.8,76.64,76.67,11935.0,76.79,76.8,76.64,76.67,11935.0
2016-07-29 14:10:00,76.68,76.75,76.68,76.72,5116.0,76.68,76.75,76.68,76.72,5116.0
2016-07-29 14:20:00,76.71,76.79,76.67,76.78,8221.0,76.71,76.79,76.67,76.78,8221.0
2016-07-29 14:30:00,76.75,76.82,76.59,76.63,12152.0,76.75,76.82,76.59,76.63,12152.0
2016-07-29 14:40:00,76.63,76.64,76.46,76.55,13009.0,76.63,76.64,76.46,76.55,13009.0
2016-07-29 14:50:00,76.56,76.73,76.55,76.62,8231.0,76.56,76.73,76.55,76.62,8231.0
2016-07-29 15:00:00,76.63,76.68,76.47,76.6,14202.0,76.63,76.68,76.47,76.6,14202.0
2016-07-29 15:10:00,76.59,76.63,76.53,76.56,7230.0,76.59,76.63,76.53,76.56,7230.0
2016-07-29 15:20:00,76.55,76.62,76.47,76.52,12485.0,76.55,76.62,76.47,76.52,12485.0
2016-07-29 15:30:00,76.52,76.65,76.52,76.54,16688.0,76.52,76.65,76.52,76.54,16688.0
2016-07-29 15:40:00,76.54,76.61,76.54,76.61,32640.0,76.54,76.61,76.54,76.61,32640.0
2016-07-29 15:50:00,76.61,76.67,76.51,76.51,62835.0,76.61,76.67,76.51,76.51,62835.0
2016-08-01 09:30:00,76.62,77.01,76.19,76.24,7043.0,76.62,77.01,76.19,76.24,7043.0
2016-08-01 09:40:00,76.22,76.38,75.87,76.12,6600.0,76.22,76.38,75.87,76.12,6600.0
2016-08-01 09:50:00,76.12,76.41,76.11,76.34,7150.0,76.12,76.41,76.11,76.34,7150.0
2016-08-01 10:00:00,76.36,76.48,76.18,76.42,7457.0,76.36,76.48,76.18,76.42,7457.0
2016-08-01 10:10:00,76.46,76.5,76.34,76.5,6460.0,76.46,76.5,76.34,76.5,6460.0
2016-08-01 10:20:00,76.52,76.55,76.33,76.53,9651.0,76.52,76.55,76.33,76.53,9651.0
2016-08-01 10:30:00,76.5,76.61,76.43,76.48,20545.0,76.5,76.61,76.43,76.48,20545.0
2016-08-01 10:40:00,76.44,76.57,76.36,76.41,7921.0,76.44,76.57,76.36,76.41,7921.0
2016-08-01 10:50:00,76.4,76.49,76.32,76.42,5975.0,76.4,76.49,76.32,76.42,5975.0
2016-08-01 11:00:00,76.45,76.59,76.37,76.55,11730.0,76.45,76.59,76.37,76.55,11730.0
2016-08-01 11:10:00,76.58,76.59,76.46,76.48,26310.0,76.58,76.59,76.46,76.48,26310.0
2016-08-01 11:20:00,76.45,76.45,76.25,76.34,10487.0,76.45,76.45,76.25,76.34,10487.0
2016-08-01 11:30:00,76.35,76.47,76.33,76.34,7837.0,76.35,76.47,76.33,76.34,7837.0
2016-08-01 11:40:00,76.35,76.36,76.28,76.36,8246.0,76.35,76.36,76.28,76.36,8246.0
2016-08-01 11:50:00,76.32,76.32,76.16,76.17,5203.0,76.32,76.32,76.16,76.17,5203.0
2016-08-01 12:00:00,76.19,76.21,76.09,76.09,5301.0,76.19,76.21,76.09,76.09,5301.0
2016-08-01 12:10:00,76.09,76.11,76.02,76.07,3713.0,76.09,76.11,76.02,76.07,3713.0
2016-08-01 12:20:00,76.05,76.05,75.92,76.04,12842.0,76.05,76.05,75.92,76.04,12842.0
2016-08-01 12:30:00,76.05,76.05,75.94,76.01,18682.0,76.05,76.05,75.94,76.01,18682.0
2016-08-01 12:40:00,76.0,76.04,75.88,76.02,12350.0,76.0,76.04,75.88,76.02,12350.0
2016-08-01 12:50:00,76.03,76.03,75.84,75.85,14610.0,76.03,76.03,75.84,75.85,14610.0
2016-08-01 13:00:00,75.86,75.91,75.78,75.9,6850.0,75.86,75.91,75.78,75.9,6850.0
2016-08-01 13:10:00,75.89,75.95,75.83,75.86,27974.0,75.89,75.95,75.83,75.86,27974.0
2016-08-01 13:20:00,75.87,75.92,75.82,75.89,16928.0,75.87,75.92,75.82,75.89,16928.0
2016-08-01 13:30:00,75.87,76.06,75.85,75.99,11728.0,75.87,76.06,75.85,75.99,11728.0
2016-08-01 13:40:00,75.97,76.04,75.93,76.0,6979.0,75.97,76.04,75.93,76.0,6979.0
2016-08-01 13:50:00,76.01,76.24,75.96,76.24,7078.0,76.01,76.24,75.96,76.24,7078.0
2016-08-01 14:00:00,76.23,76.25,76.14,76.24,7558.0,76.23,76.25,76.14,76.24,7558.0
2016-08-01 14:10:00,76.22,76.22,76.14,76.15,10711.0,76.22,76.22,76.14,76.15,10711.0
2016-08-01 14:20:00,76.12,76.31,76.08,76.13,23784.0,76.12,76.31,76.08,76.13,23784.0
2016-08-01 14:30:00,76.11,76.28,76.1,76.28,7070.0,76.11,76.28,76.1,76.28,7070.0
2016-08-01 14:40:00,76.27,76.27,76.18,76.25,7667.0,76.27,76.27,76.18,76.25,7667.0
2016-08-01 14:50:00,76.24,76.26,76.15,76.19,6340.0,76.24,76.26,76.15,76.19,6340.0
2016-08-01 15:00:00,76.19,76.26,76.19,76.24,11569.0,76.19,76.26,76.19,76.24,11569.0
2016-08-01 15:10:00,76.24,76.37,76.21,76.23,10216.0,76.24,76.37,76.21,76.23,10216.0
2016-08-01 15:20:00,76.23,76.25,76.14,76.2,12343.0,76.23,76.25,76.14,76.2,12343.0
2016-08-01 15:30:00,76.17,76.37,76.15,76.36,15410.0,76.17,76.37,76.15,76.36,15410.0
2016-08-01 15:40:00,76.35,76.4,76.26,76.28,27198.0,76.35,76.4,76.26,76.28,27198.0
2016-08-01 15:50:00,76.27,76.35,76.18,76.33,34809.0,76.27,76.35,76.18,76.33,34809.0
2016-08-02 09:30:00,76.12,76.12,75.89,76.02,4420.0,76.12,76.12,75.89,76.02,4420.0
2016-08-02 09:40:00,75.87,75.87,75.15,75.15,6150.0,75.87,75.87,75.15,75.15,6150.0
2016-08-02 09:50:00,75.21,75.4,74.71,74.71,20334.0,75.21,75.4,74.71,74.71,20334.0
2016-08-02 10:00:00,74.71,74.9,74.53,74.53,18327.0,74.71,74.9,74.53,74.53,18327.0
2016-08-02 10:10:00,74.5,74.5,74.18,74.23,26563.0,74.5,74.5,74.18,74.23,26563.0
2016-08-02 10:20:00,74.21,74.36,73.96,73.98,38584.0,74.21,74.36,73.96,73.98,38584.0
2016-08-02 10:30:00,73.99,74.08,73.59,73.66,23608.0,73.99,74.08,73.59,73.66,23608.0
2016-08-02 10:40:00,73.64,73.64,73.4,73.41,38825.0,73.64,73.64,73.4,73.41,38825.0
2016-08-02 10:50:00,73.38,73.59,73.38,73.43,22791.0,73.38,73.59,73.38,73.43,22791.0
2016-08-02 11:00:00,73.43,73.63,73.31,73.63,12971.0,73.43,73.63,73.31,73.63,12971.0
2016-08-02 11:10:00,73.65,73.79,73.54,73.78,16341.0,73.65,73.79,73.54,73.78,16341.0
2016-08-02 11:20:00,73.77,73.82,73.6,73.6,19813.0,73.77,73.82,73.6,73.6,19813.0
2016-08-02 11:30:00,73.64,74.06,73.64,73.95,9194.0,73.64,74.06,73.64,73.95,9194.0
2016-08-02 11:40:00,73.99,74.03,73.89,73.97,11924.0,73.99,74.03,73.89,73.97,11924.0
2016-08-02 11:50:00,73.97,74.07,73.74,73.76,9316.0,73.97,74.07,73.74,73.76,9316.0
2016-08-02 12:00:00,73.82,73.89,73.63,73.66,8646.0,73.82,73.89,73.63,73.66,8646.0
2016-08-02 12:10:00,73.67,73.81,73.6,73.78,8532.0,73.67,73.81,73.6,73.78,8532.0
2016-08-02 12:20:00,73.8,73.8,73.61,73.73,5357.0,73.8,73.8,73.61,73.73,5357.0
2016-08-02 12:30:00,73.69,73.73,73.58,73.66,6559.0,73.69,73.73,73.58,73.66,6559.0
2016-08-02 12:40:00,73.66,73.77,73.61,73.61,5900.0,73.66,73.77,73.61,73.61,5900.0
2016-08-02 12:50:00,73.65,73.73,73.61,73.71,5300.0,73.65,73.73,73.61,73.71,5300.0
2016-08-02 13:00:00,73.71,73.71,73.52,73.52,9334.0,73.71,73.71,73.52,73.52,9334.0
2016-08-02 13:10:00,73.52,73.61,73.43,73.58,11824.0,73.52,73.61,73.43,73.58,11824.0
2016-08-02 13:20:00,73.57,73.7,73.52,73.64,10345.0,73.57,73.7,73.52,73.64,10345.0
2016-08-02 13:30:00,73.68,73.86,73.68,73.7,7332.0,73.68,73.86,73.68,73.7,7332.0
2016-08-02 13:40:00,73.7,73.83,73.69,73.81,10435.0,73.7,73.83,73.69,73.81,10435.0
2016-08-02 13:50:00,73.83,73.87,73.58,73.59,18778.0,73.83,73.87,73.58,73.59,18778.0
2016-08-02 14:00:00,73.61,73.77,73.61,73.72,14733.0,73.61,73.77,73.61,73.72,14733.0
2016-08-02 14:10:00,73.72,73.77,73.66,73.73,13590.0,73.72,73.77,73.66,73.73,13590.0
2016-08-02 14:20:00,73.73,74.02,73.71,73.88,21172.0,73.73,74.02,73.71,73.88,21172.0
2016-08-02 14:30:00,73.82,73.94,73.82,73.9,11924.0,73.82,73.94,73.82,73.9,11924.0
2016-08-02 14:40:00,73.91,74.01,73.86,73.86,11938.0,73.91,74.01,73.86,73.86,11938.0
2016-08-02 14:50:00,73.89,73.95,73.82,73.82,15187.0,73.89,73.95,73.82,73.82,15187.0
2016-08-02 15:00:00,73.85,73.96,73.81,73.84,18804.0,73.85,73.96,73.81,73.84,18804.0
2016-08-02 15:10:00,73.85,73.86,73.77,73.83,14389.0,73.85,73.86,73.77,73.83,14389.0
2016-08-02 15:20:00,73.84,73.97,73.83,73.87,25477.0,73.84,73.97,73.83,73.87,25477.0
2016-08-02 15:30:00,73.87,73.94,73.8,73.93,21093.0,73.87,73.94,73.8,73.93,21093.0
2016-08-02 15:40:00,73.94,74.02,73.87,73.92,53985.0,73.94,74.02,73.87,73.92,53985.0
2016-08-02 15:50:00,73.92,73.95,73.87,73.91,44030.0,73.92,73.95,73.87,73.91,44030.0
2016-08-03 09:30:00,73.0,73.11,72.45,72.8,39557.0,73.0,73.11,72.45,72.8,39557.0
2016-08-03 09:40:00,72.84,73.48,72.58,73.48,36298.0,72.84,73.48,72.58,73.48,36298.0
2016-08-03 09:50:00,73.48,73.67,73.18,73.28,6416.0,73.48,73.67,73.18,73.28,6416.0
2016-08-03 10:00:00,73.26,73.47,73.18,73.34,21965.0,73.26,73.47,73.18,73.34,21965.0
2016-08-03 10:10:00,73.38,73.49,73.31,73.39,25980.0,73.38,73.49,73.31,73.39,25980.0
2016-08-03 10:20:00,73.38,73.58,73.35,73.54,14656.0,73.38,73.58,73.35,73.54,14656.0
2016-08-03 10:30:00,73.52,73.83,73.35,73.83,46670.0,73.52,73.83,73.35,73.83,46670.0
2016-08-03 10:40:00,73.83,74.08,73.82,74.04,41699.0,73.83,74.08,73.82,74.04,41699.0
2016-08-03 10:50:00,74.08,74.2,73.98,74.0,49171.0,74.08,74.2,73.98,74.0,49171.0
2016-08-03 11:00:00,74.01,74.18,73.94,74.07,143489.0,74.01,74.18,73.94,74.07,143489.0
2016-08-03 11:10:00,74.08,74.47,74.08,74.37,30702.0,74.08,74.47,74.08,74.37,30702.0
2016-08-03 11:20:00,74.43,74.57,74.41,74.41,12093.0,74.43,74.57,74.41,74.41,12093.0
2016-08-03 11:30:00,74.37,74.4,74.23,74.36,6350.0,74.37,74.4,74.23,74.36,6350.0
2016-08-03 11:40:00,74.31,74.44,74.26,74.42,6700.0,74.31,74.44,74.26,74.42,6700.0
2016-08-03 11:50:00,74.43,74.61,74.4,74.59,4789.0,74.43,74.61,74.4,74.59,4789.0
2016-08-03 12:00:00,74.56,74.56,74.4,74.45,7512.0,74.56,74.56,74.4,74.45,7512.0
2016-08-03 12:10:00,74.45,74.52,74.42,74.45,5140.0,74.45,74.52,74.42,74.45,5140.0
2016-08-03 12:20:00,74.42,74.63,74.4,74.53,7063.0,74.42,74.63,74.4,74.53,7063.0
2016-08-03 12:30:00,74.56,74.65,74.5,74.65,6320.0,74.56,74.65,74.5,74.65,6320.0
2016-08-03 12:40:00,74.64,74.92,74.64,74.79,6910.0,74.64,74.92,74.64,74.79,6910.0
2016-08-03 12:50:00,74.79,74.97,74.74,74.91,7084.0,74.79,74.97,74.74,74.91,7084.0
2016-08-03 13:00:00,74.9,74.99,74.85,74.92,7638.0,74.9,74.99,74.85,74.92,7638.0
2016-08-03 13:10:00,74.91,75.06,74.9,75.02,15030.0,74.91,75.06,74.9,75.02,15030.0
2016-08-03 13:20:00,75.01,75.01,74.84,74.95,39486.0,75.01,75.01,74.84,74.95,39486.0
2016-08-03 13:30:00,74.94,74.98,74.87,74.92,28285.0,74.94,74.98,74.87,74.92,28285.0
2016-08-03 13:40:00,74.96,75.08,74.88,75.06,33164.0,74.96,75.08,74.88,75.06,33164.0
2016-08-03 13:50:00,75.05,75.09,74.98,75.08,7075.0,75.05,75.09,74.98,75.08,7075.0
2016-08-03 14:00:00,75.06,75.07,74.96,75.05,8594.0,75.06,75.07,74.96,75.05,8594.0
2016-08-03 14:10:00,75.05,75.07,74.8,74.9,14597.0,75.05,75.07,74.8,74.9,14597.0
2016-08-03 14:20:00,74.88,74.94,74.77,74.86,20789.0,74.88,74.94,74.77,74.86,20789.0
2016-08-03 14:30:00,74.88,75.25,74.83,75.23,33622.0,74.88,75.25,74.83,75.23,33622.0
2016-08-03 14:40:00,75.19,75.26,75.08,75.12,14179.0,75.19,75.26,75.08,75.12,14179.0
2016-08-03 14:50:00,75.1,75.26,75.09,75.17,8262.0,75.1,75.26,75.09,75.17,8262.0
2016-08-03 15:00:00,75.17,75.19,75.06,75.15,16883.0,75.17,75.19,75.06,75.15,16883.0
2016-08-03 15:10:00,75.16,75.31,75.09,75.23,15332.0,75.16,75.31,75.09,75.23,15332.0
2016-08-03 15:20:00,75.23,75.28,75.16,75.18,12182.0,75.23,75.28,75.16,75.18,12182.0
2016-08-03 15:30:00,75.17,75.17,74.98,75.01,23477.0,75.17,75.17,74.98,75.01,23477.0
2016-08-03 15:40:00,75.0,75.01,74.82,74.88,56645.0,75.0,75.01,74.82,74.88,56645.0
2016-08-03 15:50:00,74.87,74.93,74.79,74.93,104809.0,74.87,74.93,74.79,74.93,104809.0
2016-08-04 09:30:00,75.02,75.54,74.92,75.43,7510.0,75.02,75.54,74.92,75.43,7510.0
2016-08-04 09:40:00,75.46,75.79,75.13,75.28,11416.0,75.46,75.79,75.13,75.28,11416.0
2016-08-04 09:50:00,75.44,75.45,74.81,75.05,8656.0,75.44,75.45,74.81,75.05,8656.0
2016-08-04 10:00:00,75.08,75.1,74.39,74.53,43787.0,75.08,75.1,74.39,74.53,43787.0
2016-08-04 10:10:00,74.53,75.07,74.42,75.07,36400.0,74.53,75.07,74.42,75.07,36400.0
2016-08-04 10:20:00,75.08,75.55,75.08,75.37,13321.0,75.08,75.55,75.08,75.37,13321.0
2016-08-04 10:30:00,75.37,75.7,75.31,75.57,21370.0,75.37,75.7,75.31,75.57,21370.0
2016-08-04 10:40:00,75.54,75.61,75.39,75.51,10583.0,75.54,75.61,75.39,75.51,10583.0
2016-08-04 10:50:00,75.51,75.66,75.45,75.61,6323.0,75.51,75.66,75.45,75.61,6323.0
2016-08-04 11:00:00,75.57,75.61,75.4,75.47,24082.0,75.57,75.61,75.4,75.47,24082.0
2016-08-04 11:10:00,75.48,75.49,75.09,75.35,20860.0,75.48,75.49,75.09,75.35,20860.0
2016-08-04 11:20:00,75.38,75.65,75.38,75.46,9614.0,75.38,75.65,75.38,75.46,9614.0
2016-08-04 11:30:00,75.49,75.61,75.44,75.54,7292.0,75.49,75.61,75.44,75.54,7292.0
2016-08-04 11:40:00,75.53,75.6,75.38,75.51,26206.0,75.53,75.6,75.38,75.51,26206.0
2016-08-04 11:50:00,75.56,75.56,75.27,75.33,23248.0,75.56,75.56,75.27,75.33,23248.0
2016-08-04 12:00:00,75.35,75.45,75.27,75.39,28195.0,75.35,75.45,75.27,75.39,28195.0
2016-08-04 12:10:00,75.36,75.51,75.3,75.38,10410.0,75.36,75.51,75.3,75.38,10410.0
2016-08-04 12:20:00,75.36,75.48,75.32,75.38,29185.0,75.36,75.48,75.32,75.38,29185.0
2016-08-04 12:30:00,75.38,75.45,75.21,75.34,35148.0,75.38,75.45,75.21,75.34,35148.0
2016-08-04 12:40:00,75.32,75.4,75.22,75.32,27195.0,75.32,75.4,75.22,75.32,27195.0
2016-08-04 12:50:00,75.32,75.46,75.32,75.35,13702.0,75.32,75.46,75.32,75.35,13702.0
2016-08-04 13:00:00,75.37,75.37,75.05,75.05,20399.0,75.37,75.37,75.05,75.05,20399.0
2016-08-04 13:10:00,75.1,75.29,75.09,75.26,25815.0,75.1,75.29,75.09,75.26,25815.0
2016-08-04 13:20:00,75.22,75.46,75.2,75.45,9304.0,75.22,75.46,75.2,75.45,9304.0
2016-08-04 13:30:00,75.47,75.47,75.2,75.36,37900.0,75.47,75.47,75.2,75.36,37900.0
2016-08-04 13:40:00,75.38,75.41,75.21,75.31,33676.0,75.38,75.41,75.21,75.31,33676.0
2016-08-04 13:50:00,75.36,75.43,75.28,75.32,7175.0,75.36,75.43,75.28,75.32,7175.0
2016-08-04 14:00:00,75.31,75.39,75.27,75.3,6420.0,75.31,75.39,75.27,75.3,6420.0
2016-08-04 14:10:00,75.32,75.33,75.2,75.24,16996.0,75.32,75.33,75.2,75.24,16996.0
2016-08-04 14:20:00,75.22,75.31,75.22,75.28,13296.0,75.22,75.31,75.22,75.28,13296.0
2016-08-04 14:30:00,75.27,75.33,75.2,75.26,33280.0,75.27,75.33,75.2,75.26,33280.0
2016-08-04 14:40:00,75.24,75.38,75.24,75.35,6531.0,75.24,75.38,75.24,75.35,6531.0
2016-08-04 14:50:00,75.3,75.38,75.26,75.38,4805.0,75.3,75.38,75.26,75.38,4805.0
2016-08-04 15:00:00,75.35,75.39,75.31,75.37,8233.0,75.35,75.39,75.31,75.37,8233.0
2016-08-04 15:10:00,75.35,75.38,75.28,75.29,29641.0,75.35,75.38,75.28,75.29,29641.0
2016-08-04 15:20:00,75.29,75.3,75.07,75.12,30877.0,75.29,75.3,75.07,75.12,30877.0
2016-08-04 15:30:00,75.15,75.27,75.09,75.22,23120.0,75.15,75.27,75.09,75.22,23120.0
2016-08-04 15:40:00,75.23,75.31,75.22,75.3,28164.0,75.23,75.31,75.22,75.3,28164.0
2016-08-04 15:50:00,75.3,75.31,75.22,75.23,50960.0,75.3,75.31,75.22,75.23,50960.0
2016-08-05 09:30:00,75.66,75.85,75.5,75.72,6799.0,75.66,75.85,75.5,75.72,6799.0
2016-08-05 09:40:00,75.68,75.88,75.46,75.51,24603.0,75.68,75.88,75.46,75.51,24603.0
2016-08-05 09:50:00,75.52,75.73,75.46,75.68,28737.0,75.52,75.73,75.46,75.68,28737.0
2016-08-05 10:00:00,75.69,75.89,75.64,75.79,29774.0,75.69,75.89,75.64,75.79,29774.0
2016-08-05 10:10:00,75.72,75.93,75.6,75.92,14258.0,75.72,75.93,75.6,75.92,14258.0
2016-08-05 10:20:00,75.88,76.15,75.87,76.1,5207.0,75.88,76.15,75.87,76.1,5207.0
2016-08-05 10:30:00,76.14,76.31,76.07,76.19,7191.0,76.14,76.31,76.07,76.19,7191.0
2016-08-05 10:40:00,76.19,76.24,75.85,75.85,3698.0,76.19,76.24,75.85,75.85,3698.0
2016-08-05 10:50:00,75.89,75.99,75.89,75.93,5600.0,75.89,75.99,75.89,75.93,5600.0
2016-08-05 11:00:00,75.97,76.02,75.92,75.92,6276.0,75.97,76.02,75.92,75.92,6276.0
2016-08-05 11:10:00,75.88,76.18,75.88,76.18,16252.0,75.88,76.18,75.88,76.18,16252.0
2016-08-05 11:20:00,76.19,76.35,76.16,76.35,31205.0,76.19,76.35,76.16,76.35,31205.0
2016-08-05 11:30:00,76.32,76.62,76.32,76.57,29528.0,76.32,76.62,76.32,76.57,29528.0
2016-08-05 11:40:00,76.58,76.66,76.3,76.43,18664.0,76.58,76.66,76.3,76.43,18664.0
2016-08-05 11:50:00,76.43,76.58,76.29,76.36,8706.0,76.43,76.58,76.29,76.36,8706.0
2016-08-05 12:00:00,76.37,76.52,76.32,76.42,7471.0,76.37,76.52,76.32,76.42,7471.0
2016-08-05 12:10:00,76.46,76.46,76.28,76.29,2431.0,76.46,76.46,76.28,76.29,2431.0
2016-08-05 12:20:00,76.24,76.47,76.23,76.4,6428.0,76.24,76.47,76.23,76.4,6428.0
2016-08-05 12:30:00,76.44,76.52,76.28,76.46,13760.0,76.44,76.52,76.28,76.46,13760.0
2016-08-05 12:40:00,76.48,76.57,76.34,76.39,3700.0,76.48,76.57,76.34,76.39,3700.0
2016-08-05 12:50:00,76.32,76.41,76.29,76.37,2397.0,76.32,76.41,76.29,76.37,2397.0
2016-08-05 13:00:00,76.36,76.43,76.26,76.26,4000.0,76.36,76.43,76.26,76.26,4000.0
2016-08-05 13:10:00,76.29,76.33,76.23,76.3,2500.0,76.29,76.33,76.23,76.3,2500.0
2016-08-05 13:20:00,76.26,76.29,76.17,76.27,9342.0,76.26,76.29,76.17,76.27,9342.0
2016-08-05 13:30:00,76.23,76.23,76.11,76.18,5200.0,76.23,76.23,76.11,76.18,5200.0
2016-08-05 13:40:00,76.23,76.31,76.2,76.31,4200.0,76.23,76.31,76.2,76.31,4200.0
2016-08-05 13:50:00,76.33,76.37,76.28,76.35,5002.0,76.33,76.37,76.28,76.35,5002.0
2016-08-05 14:00:00,76.32,76.32,76.19,76.2,7388.0,76.32,76.32,76.19,76.2,7388.0
2016-08-05 14:10:00,76.19,76.25,76.14,76.2,5361.0,76.19,76.25,76.14,76.2,5361.0
2016-08-05 14:20:00,76.17,76.17,76.1,76.13,4691.0,76.17,76.17,76.1,76.13,4691.0
2016-08-05 14:30:00,76.1,76.27,76.09,76.24,5455.0,76.1,76.27,76.09,76.24,5455.0
2016-08-05 14:40:00,76.24,76.3,76.15,76.25,4318.0,76.24,76.3,76.15,76.25,4318.0
2016-08-05 14:50:00,76.23,76.24,76.15,76.18,6239.0,76.23,76.24,76.15,76.18,6239.0
2016-08-05 15:00:00,76.2,76.46,76.19,76.46,14684.0,76.2,76.46,76.19,76.46,14684.0
2016-08-05 15:10:00,76.43,76.48,76.25,76.26,17662.0,76.43,76.48,76.25,76.26,17662.0
2016-08-05 15:20:00,76.25,76.29,76.11,76.29,13925.0,76.25,76.29,76.11,76.29,13925.0
2016-08-05 15:30:00,76.29,76.38,76.21,76.25,29977.0,76.29,76.38,76.21,76.25,29977.0
2016-08-05 15:40:00,76.25,76.25,76.14,76.18,34483.0,76.25,76.25,76.14,76.18,34483.0
2016-08-05 15:50:00,76.16,76.29,76.16,76.23,39616.0,76.16,76.29,76.16,76.23,39616.0
2016-08-08 09:30:00,76.15,76.42,75.87,76.16,20275.0,76.15,76.42,75.87,76.16,20275.0
2016-08-08 09:40:00,76.14,76.19,75.83,75.88,12303.0,76.14,76.19,75.83,75.88,12303.0
2016-08-08 09:50:00,75.81,75.84,75.5,75.76,7200.0,75.81,75.84,75.5,75.76,7200.0
2016-08-08 10:00:00,75.79,76.0,75.71,75.95,5607.0,75.79,76.0,75.71,75.95,5607.0
2016-08-08 10:10:00,76.02,76.15,75.81,75.87,13682.0,76.02,76.15,75.81,75.87,13682.0
2016-08-08 10:20:00,75.82,76.0,75.75,75.88,7660.0,75.82,76.0,75.75,75.88,7660.0
2016-08-08 10:30:00,75.86,75.86,75.52,75.57,11330.0,75.86,75.86,75.52,75.57,11330.0
2016-08-08 10:40:00,75.57,75.95,75.57,75.86,18647.0,75.57,75.95,75.57,75.86,18647.0
2016-08-08 10:50:00,75.92,76.03,75.82,75.94,5310.0,75.92,76.03,75.82,75.94,5310.0
2016-08-08 11:00:00,75.9,75.98,75.8,75.98,22277.0,75.9,75.98,75.8,75.98,22277.0
2016-08-08 11:10:00,75.95,76.01,75.87,75.91,7913.0,75.95,76.01,75.87,75.91,7913.0
2016-08-08 11:20:00,75.91,76.01,75.89,75.97,7452.0,75.91,76.01,75.89,75.97,7452.0
2016-08-08 11:30:00,75.94,76.0,75.89,75.93,7072.0,75.94,76.0,75.89,75.93,7072.0
2016-08-08 11:40:00,75.95,76.14,75.89,76.0,22356.0,75.95,76.14,75.89,76.0,22356.0
2016-08-08 11:50:00,76.0,76.09,75.98,76.06,11295.0,76.0,76.09,75.98,76.06,11295.0
2016-08-08 12:00:00,76.05,76.14,76.03,76.08,5772.0,76.05,76.14,76.03,76.08,5772.0
2016-08-08 12:10:00,76.07,76.15,76.05,76.08,4590.0,76.07,76.15,76.05,76.08,4590.0
2016-08-08 12:20:00,76.07,76.17,75.98,75.98,6913.0,76.07,76.17,75.98,75.98,6913.0
2016-08-08 12:30:00,75.99,76.01,75.94,75.96,4052.0,75.99,76.01,75.94,75.96,4052.0
2016-08-08 12:40:00,75.97,75.97,75.87,75.92,8974.0,75.97,75.97,75.87,75.92,8974.0
2016-08-08 12:50:00,75.89,76.01,75.89,75.9,9370.0,75.89,76.01,75.89,75.9,9370.0
2016-08-08 13:00:00,75.91,75.91,75.83,75.86,6000.0,75.91,75.91,75.83,75.86,6000.0
2016-08-08 13:10:00,75.91,76.09,75.9,76.09,19917.0,75.91,76.09,75.9,76.09,19917.0
2016-08-08 13:20:00,76.09,76.14,75.96,76.13,11929.0,76.09,76.14,75.96,76.13,11929.0
2016-08-08 13:30:00,76.14,76.14,76.07,76.12,5850.0,76.14,76.14,76.07,76.12,5850.0
2016-08-08 13:40:00,76.14,76.25,76.13,76.19,8929.0,76.14,76.25,76.13,76.19,8929.0
2016-08-08 13:50:00,76.19,76.19,75.98,75.99,8749.0,76.19,76.19,75.98,75.99,8749.0
2016-08-08 14:00:00,75.98,76.1,75.96,76.01,6910.0,75.98,76.1,75.96,76.01,6910.0
2016-08-08 14:10:00,76.03,76.09,75.98,75.98,7420.0,76.03,76.09,75.98,75.98,7420.0
2016-08-08 14:20:00,75.98,76.04,75.92,75.92,10800.0,75.98,76.04,75.92,75.92,10800.0
2016-08-08 14:30:00,75.92,76.04,75.87,76.04,4800.0,75.92,76.04,75.87,76.04,4800.0
2016-08-08 14:40:00,76.06,76.06,75.85,75.87,12100.0,76.06,76.06,75.85,75.87,12100.0
2016-08-08 14:50:00,75.86,75.91,75.83,75.83,5600.0,75.86,75.91,75.83,75.83,5600.0
2016-08-08 15:00:00,75.82,75.83,75.69,75.72,28992.0,75.82,75.83,75.69,75.72,28992.0
2016-08-08 15:10:00,75.72,75.74,75.65,75.74,8501.0,75.72,75.74,75.65,75.74,8501.0
2016-08-08 15:20:00,75.74,75.75,75.61,75.71,20449.0,75.74,75.75,75.61,75.71,20449.0
2016-08-08 15:30:00,75.71,75.8,75.69,75.78,25082.0,75.71,75.8,75.69,75.78,25082.0
2016-08-08 15:40:00,75.78,75.88,75.76,75.85,30245.0,75.78,75.88,75.76,75.85,30245.0
2016-08-08 15:50:00,75.86,75.87,75.79,75.85,67287.0,75.86,75.87,75.79,75.85,67287.0
2016-08-09 09:30:00,75.71,75.96,75.14,75.45,10475.0,75.71,75.96,75.14,75.45,10475.0
2016-08-09 09:40:00,75.44,75.71,75.4,75.67,11809.0,75.44,75.71,75.4,75.67,11809.0
2016-08-09 09:50:00,75.7,75.84,75.57,75.81,10892.0,75.7,75.84,75.57,75.81,10892.0
2016-08-09 10:00:00,75.75,76.25,75.71,76.16,8182.0,75.75,76.25,75.71,76.16,8182.0
2016-08-09 10:10:00,76.17,76.57,76.13,76.3,18315.0,76.17,76.57,76.13,76.3,18315.0
2016-08-09 10:20:00,76.23,76.24,75.9,75.92,15027.0,76.23,76.24,75.9,75.92,15027.0
2016-08-09 10:30:00,75.92,76.07,75.85,75.93,15150.0,75.92,76.07,75.85,75.93,15150.0
2016-08-09 10:40:00,75.94,76.07,75.9,75.95,3101.0,75.94,76.07,75.9,75.95,3101.0
2016-08-09 10:50:00,75.95,75.95,75.62,75.63,5300.0,75.95,75.95,75.62,75.63,5300.0
2016-08-09 11:00:00,75.62,75.74,75.56,75.68,8107.0,75.62,75.74,75.56,75.68,8107.0
2016-08-09 11:10:00,75.68,75.76,75.59,75.69,6905.0,75.68,75.76,75.59,75.69,6905.0
2016-08-09 11:20:00,75.59,75.62,75.44,75.49,108097.0,75.59,75.62,75.44,75.49,108097.0
2016-08-09 11:30:00,75.48,75.87,75.45,75.79,12331.0,75.48,75.87,75.45,75.79,12331.0
2016-08-09 11:40:00,75.76,75.9,75.76,75.9,5458.0,75.76,75.9,75.76,75.9,5458.0
2016-08-09 11:50:00,75.89,76.04,75.84,75.91,13235.0,75.89,76.04,75.84,75.91,13235.0
2016-08-09 12:00:00,75.88,75.91,75.74,75.74,4100.0,75.88,75.91,75.74,75.74,4100.0
2016-08-09 12:10:00,75.75,75.77,75.67,75.75,2400.0,75.75,75.77,75.67,75.75,2400.0
2016-08-09 12:20:00,75.7,75.74,75.62,75.66,5971.0,75.7,75.74,75.62,75.66,5971.0
2016-08-09 12:30:00,75.64,75.67,75.27,75.27,20892.0,75.64,75.67,75.27,75.27,20892.0
2016-08-09 12:40:00,75.22,75.32,75.22,75.3,5800.0,75.22,75.32,75.22,75.3,5800.0
2016-08-09 12:50:00,75.25,75.38,75.23,75.34,3900.0,75.25,75.38,75.23,75.34,3900.0
2016-08-09 13:00:00,75.28,75.35,75.27,75.28,7443.0,75.28,75.35,75.27,75.28,7443.0
2016-08-09 13:10:00,75.3,75.33,75.11,75.15,9333.0,75.3,75.33,75.11,75.15,9333.0
2016-08-09 13:20:00,75.16,75.16,75.04,75.08,4220.0,75.16,75.16,75.04,75.08,4220.0
2016-08-09 13:30:00,75.11,75.3,75.11,75.28,4800.0,75.11,75.3,75.11,75.28,4800.0
2016-08-09 13:40:00,75.27,75.27,75.16,75.23,6454.0,75.27,75.27,75.16,75.23,6454.0
2016-08-09 13:50:00,75.23,75.23,75.15,75.22,4716.0,75.23,75.23,75.15,75.22,4716.0
2016-08-09 14:00:00,75.22,75.22,75.14,75.16,5151.0,75.22,75.22,75.14,75.16,5151.0
2016-08-09 14:10:00,75.15,75.19,75.11,75.19,3600.0,75.15,75.19,75.11,75.19,3600.0
2016-08-09 14:20:00,75.17,75.27,75.13,75.2,6482.0,75.17,75.27,75.13,75.2,6482.0
2016-08-09 14:30:00,75.19,75.2,75.0,75.08,10600.0,75.19,75.2,75.0,75.08,10600.0
2016-08-09 14:40:00,75.07,75.12,74.98,75.01,8776.0,75.07,75.12,74.98,75.01,8776.0
2016-08-09 14:50:00,75.07,75.32,75.07,75.25,15027.0,75.07,75.32,75.07,75.25,15027.0
2016-08-09 15:00:00,75.26,75.3,75.21,75.26,7615.0,75.26,75.3,75.21,75.26,7615.0
2016-08-09 15:10:00,75.3,75.38,75.21,75.22,11639.0,75.3,75.38,75.21,75.22,11639.0
2016-08-09 15:20:00,75.22,75.3,75.2,75.27,10926.0,75.22,75.3,75.2,75.27,10926.0
2016-08-09 15:30:00,75.27,75.31,75.21,75.26,15645.0,75.27,75.31,75.21,75.26,15645.0
2016-08-09 15:40:00,75.25,75.32,75.2,75.29,28853.0,75.25,75.32,75.2,75.29,28853.0
2016-08-09 15:50:00,75.3,75.3,75.25,75.3,38654.0,75.3,75.3,75.25,75.3,38654.0
2016-08-10 09:30:00,75.3,76.0,75.3,76.0,7425.0,75.3,76.0,75.3,76.0,7425.0
2016-08-10 09:40:00,75.99,76.06,75.86,75.96,7096.0,75.99,76.06,75.86,75.96,7096.0
2016-08-10 09:50:00,76.0,76.63,75.92,76.44,35920.0,76.0,76.63,75.92,76.44,35920.0
2016-08-10 10:00:00,76.4,76.49,76.09,76.23,12581.0,76.4,76.49,76.09,76.23,12581.0
2016-08-10 10:10:00,76.26,76.75,76.14,76.69,12369.0,76.26,76.75,76.14,76.69,12369.0
2016-08-10 10:20:00,76.75,77.03,76.7,77.03,17036.0,76.75,77.03,76.7,77.03,17036.0
2016-08-10 10:30:00,77.07,77.15,76.85,77.0,32463.0,77.07,77.15,76.85,77.0,32463.0
2016-08-10 10:40:00,76.98,77.05,76.82,77.05,26406.0,76.98,77.05,76.82,77.05,26406.0
2016-08-10 10:50:00,77.05,77.06,76.89,76.89,17308.0,77.05,77.06,76.89,76.89,17308.0
2016-08-10 11:00:00,76.92,76.95,76.73,76.83,24020.0,76.92,76.95,76.73,76.83,24020.0
2016-08-10 11:10:00,76.8,76.85,76.59,76.59,12123.0,76.8,76.85,76.59,76.59,12123.0
2016-08-10 11:20:00,76.59,76.73,76.45,76.67,14650.0,76.59,76.73,76.45,76.67,14650.0
2016-08-10 11:30:00,76.6,76.62,76.43,76.62,8359.0,76.6,76.62,76.43,76.62,8359.0
2016-08-10 11:40:00,76.61,76.64,76.36,76.6,13556.0,76.61,76.64,76.36,76.6,13556.0
2016-08-10 11:50:00,76.58,76.8,76.5,76.53,12443.0,76.58,76.8,76.5,76.53,12443.0
2016-08-10 12:00:00,76.51,76.9,76.48,76.9,8152.0,76.51,76.9,76.48,76.9,8152.0
2016-08-10 12:10:00,76.9,76.95,76.75,76.79,10688.0,76.9,76.95,76.75,76.79,10688.0
2016-08-10 12:20:00,76.81,76.91,76.74,76.74,11307.0,76.81,76.91,76.74,76.74,11307.0
2016-08-10 12:30:00,76.73,76.8,76.64,76.79,6973.0,76.73,76.8,76.64,76.79,6973.0
2016-08-10 12:40:00,76.76,76.76,76.5,76.55,8232.0,76.76,76.76,76.5,76.55,8232.0
2016-08-10 12:50:00,76.55,76.67,76.55,76.56,5915.0,76.55,76.67,76.55,76.56,5915.0
2016-08-10 13:00:00,76.59,76.68,76.57,76.65,2900.0,76.59,76.68,76.57,76.65,2900.0
2016-08-10 13:10:00,76.68,76.69,76.57,76.58,5485.0,76.68,76.69,76.57,76.58,5485.0
2016-08-10 13:20:00,76.56,76.62,76.55,76.58,3471.0,76.56,76.62,76.55,76.58,3471.0
2016-08-10 13:30:00,76.54,76.58,76.51,76.54,5338.0,76.54,76.58,76.51,76.54,5338.0
2016-08-10 13:40:00,76.57,76.63,76.55,76.56,3624.0,76.57,76.63,76.55,76.56,3624.0
2016-08-10 13:50:00,76.54,76.62,76.49,76.5,5678.0,76.54,76.62,76.49,76.5,5678.0
2016-08-10 14:00:00,76.47,76.48,76.31,76.32,13766.0,76.47,76.48,76.31,76.32,13766.0
2016-08-10 14:10:00,76.32,76.36,76.19,76.2,7688.0,76.32,76.36,76.19,76.2,7688.0
2016-08-10 14:20:00,76.19,76.34,76.16,76.27,4621.0,76.19,76.34,76.16,76.27,4621.0
2016-08-10 14:30:00,76.25,76.29,76.21,76.22,11498.0,76.25,76.29,76.21,76.22,11498.0
2016-08-10 14:40:00,76.2,76.27,76.19,76.26,6075.0,76.2,76.27,76.19,76.26,6075.0
2016-08-10 14:50:00,76.26,76.41,76.24,76.3,11986.0,76.26,76.41,76.24,76.3,11986.0
2016-08-10 15:00:00,76.31,76.33,76.24,76.31,13045.0,76.31,76.33,76.24,76.31,13045.0
2016-08-10 15:10:00,76.3,76.39,76.28,76.38,9498.0,76.3,76.39,76.28,76.38,9498.0
2016-08-10 15:20:00,76.38,76.59,76.37,76.42,24500.0,76.38,76.59,76.37,76.42,24500.0
2016-08-10 15:30:00,76.43,76.52,76.27,76.27,42627.0,76.43,76.52,76.27,76.27,42627.0
2016-08-10 15:40:00,76.28,76.3,76.2,76.25,31296.0,76.28,76.3,76.2,76.25,31296.0
2016-08-10 15:50:00,76.25,76.36,76.2,76.32,93656.0,76.25,76.36,76.2,76.32,93656.0
2016-08-11 09:30:00,77.54,78.41,76.96,77.51,42053.0,77.54,78.41,76.96,77.51,42053.0
2016-08-11 09:40:00,77.7,78.02,76.82,76.82,30741.0,77.7,78.02,76.82,76.82,30741.0
2016-08-11 09:50:00,76.81,77.0,76.66,76.67,22280.0,76.81,77.0,76.66,76.67,22280.0
2016-08-11 10:00:00,76.65,76.65,76.01,76.01,21177.0,76.65,76.65,76.01,76.01,21177.0
2016-08-11 10:10:00,76.02,76.03,75.68,75.89,32258.0,76.02,76.03,75.68,75.89,32258.0
2016-08-11 10:20:00,75.89,75.94,75.58,75.77,23620.0,75.89,75.94,75.58,75.77,23620.0
2016-08-11 10:30:00,75.75,76.12,75.75,75.99,26700.0,75.75,76.12,75.75,75.99,26700.0
2016-08-11 10:40:00,76.02,76.65,75.97,76.29,31304.0,76.02,76.65,75.97,76.29,31304.0
2016-08-11 10:50:00,76.36,76.41,76.2,76.2,14211.0,76.36,76.41,76.2,76.2,14211.0
2016-08-11 11:00:00,76.23,76.33,76.14,76.29,26074.0,76.23,76.33,76.14,76.29,26074.0
2016-08-11 11:10:00,76.28,76.33,76.18,76.28,10885.0,76.28,76.33,76.18,76.28,10885.0
2016-08-11 11:20:00,76.33,76.37,76.21,76.26,16065.0,76.33,76.37,76.21,76.26,16065.0
2016-08-11 11:30:00,76.26,76.37,76.02,76.37,43537.0,76.26,76.37,76.02,76.37,43537.0
2016-08-11 11:40:00,76.37,76.57,76.37,76.53,10105.0,76.37,76.57,76.37,76.53,10105.0
2016-08-11 11:50:00,76.53,76.61,76.39,76.61,10300.0,76.53,76.61,76.39,76.61,10300.0
2016-08-11 12:00:00,76.64,76.64,76.36,76.44,10340.0,76.64,76.64,76.36,76.44,10340.0
2016-08-11 12:10:00,76.44,76.49,76.36,76.42,17080.0,76.44,76.49,76.36,76.42,17080.0
2016-08-11 12:20:00,76.39,76.53,76.37,76.38,9200.0,76.39,76.53,76.37,76.38,9200.0
2016-08-11 12:30:00,76.39,76.56,76.39,76.45,11254.0,76.39,76.56,76.39,76.45,11254.0
2016-08-11 12:40:00,76.45,76.65,76.45,76.65,8994.0,76.45,76.65,76.45,76.65,8994.0
2016-08-11 12:50:00,76.67,76.68,76.54,76.54,9021.0,76.67,76.68,76.54,76.54,9021.0
2016-08-11 13:00:00,76.59,76.67,76.53,76.62,9961.0,76.59,76.67,76.53,76.62,9961.0
2016-08-11 13:10:00,76.57,76.62,76.48,76.54,12177.0,76.57,76.62,76.48,76.54,12177.0
2016-08-11 13:20:00,76.54,76.62,76.45,76.55,14182.0,76.54,76.62,76.45,76.55,14182.0
2016-08-11 13:30:00,76.58,76.67,76.52,76.64,11880.0,76.58,76.67,76.52,76.64,11880.0
2016-08-11 13:40:00,76.65,76.77,76.64,76.76,8872.0,76.65,76.77,76.64,76.76,8872.0
2016-08-11 13:50:00,76.76,76.85,76.76,76.77,10305.0,76.76,76.85,76.76,76.77,10305.0
2016-08-11 14:00:00,76.75,76.77,76.64,76.75,7012.0,76.75,76.77,76.64,76.75,7012.0
2016-08-11 14:10:00,76.75,76.86,76.75,76.8,8988.0,76.75,76.86,76.75,76.8,8988.0
2016-08-11 14:20:00,76.81,76.95,76.78,76.93,11776.0,76.81,76.95,76.78,76.93,11776.0
2016-08-11 14:30:00,76.97,76.98,76.82,76.9,8835.0,76.97,76.98,76.82,76.9,8835.0
2016-08-11 14:40:00,76.87,76.99,76.87,76.95,9377.0,76.87,76.99,76.87,76.95,9377.0
2016-08-11 14:50:00,76.98,77.0,76.8,76.83,10043.0,76.98,77.0,76.8,76.83,10043.0
2016-08-11 15:00:00,76.85,76.92,76.83,76.88,9998.0,76.85,76.92,76.83,76.88,9998.0
2016-08-11 15:10:00,76.93,77.01,76.89,76.93,12124.0,76.93,77.01,76.89,76.93,12124.0
2016-08-11 15:20:00,76.96,77.01,76.94,76.99,13540.0,76.96,77.01,76.94,76.99,13540.0
2016-08-11 15:30:00,77.0,77.0,76.79,76.82,44051.0,77.0,77.0,76.79,76.82,44051.0
2016-08-11 15:40:00,76.83,76.98,76.82,76.92,32937.0,76.83,76.98,76.82,76.92,32937.0
2016-08-11 15:50:00,76.91,76.94,76.79,76.79,70802.0,76.91,76.94,76.79,76.79,70802.0
2016-08-12 09:30:00,76.79,76.91,76.31,76.35,97610.0,76.79,76.91,76.31,76.35,97610.0
2016-08-12 09:40:00,76.34,76.37,75.79,76.27,27544.0,76.34,76.37,75.79,76.27,27544.0
2016-08-12 09:50:00,76.26,76.29,76.05,76.29,8384.0,76.26,76.29,76.05,76.29,8384.0
2016-08-12 10:00:00,76.41,76.65,76.25,76.65,10144.0,76.41,76.65,76.25,76.65,10144.0
2016-08-12 10:10:00,76.6,76.6,76.23,76.24,20724.0,76.6,76.6,76.23,76.24,20724.0
2016-08-12 10:20:00,76.24,76.38,76.2,76.25,52506.0,76.24,76.38,76.2,76.25,52506.0
2016-08-12 10:30:00,76.25,76.38,76.16,76.25,44038.0,76.25,76.38,76.16,76.25,44038.0
2016-08-12 10:40:00,76.23,76.38,76.18,76.23,30192.0,76.23,76.38,76.18,76.23,30192.0
2016-08-12 10:50:00,76.19,76.31,76.18,76.28,25169.0,76.19,76.31,76.18,76.28,25169.0
2016-08-12 11:00:00,76.28,76.36,76.26,76.27,7712.0,76.28,76.36,76.26,76.27,7712.0
2016-08-12 11:10:00,76.29,76.37,76.29,76.32,15956.0,76.29,76.37,76.29,76.32,15956.0
2016-08-12 11:20:00,76.28,76.56,76.28,76.49,17174.0,76.28,76.56,76.28,76.49,17174.0
2016-08-12 11:30:00,76.48,76.52,76.36,76.42,2907.0,76.48,76.52,76.36,76.42,2907.0
2016-08-12 11:40:00,76.47,76.49,76.19,76.22,71554.0,76.47,76.49,76.19,76.22,71554.0
2016-08-12 11:50:00,76.21,76.56,76.21,76.56,6525.0,76.21,76.56,76.21,76.56,6525.0
2016-08-12 12:00:00,76.49,76.91,76.48,76.86,8807.0,76.49,76.91,76.48,76.86,8807.0
2016-08-12 12:10:00,76.86,76.98,76.79,76.8,7323.0,76.86,76.98,76.79,76.8,7323.0
2016-08-12 12:20:00,76.74,76.87,76.66,76.84,45891.0,76.74,76.87,76.66,76.84,45891.0
2016-08-12 12:30:00,76.84,76.93,76.73,76.74,10634.0,76.84,76.93,76.73,76.74,10634.0
2016-08-12 12:40:00,76.72,76.72,76.6,76.63,4712.0,76.72,76.72,76.6,76.63,4712.0
2016-08-12 12:50:00,76.59,76.66,76.51,76.64,3030.0,76.59,76.66,76.51,76.64,3030.0
2016-08-12 13:00:00,76.64,76.68,76.45,76.46,6173.0,76.64,76.68,76.45,76.46,6173.0
2016-08-12 13:10:00,76.4,76.41,76.23,76.23,12299.0,76.4,76.41,76.23,76.23,12299.0
2016-08-12 13:20:00,76.24,76.37,76.21,76.37,5403.0,76.24,76.37,76.21,76.37,5403.0
2016-08-12 13:30:00,76.41,76.48,76.26,76.29,7446.0,76.41,76.48,76.26,76.29,7446.0
2016-08-12 13:40:00,76.26,76.37,76.26,76.34,4800.0,76.26,76.37,76.26,76.34,4800.0
2016-08-12 13:50:00,76.33,76.4,76.28,76.31,4701.0,76.33,76.4,76.28,76.31,4701.0
2016-08-12 14:00:00,76.33,76.54,76.31,76.53,8257.0,76.33,76.54,76.31,76.53,8257.0
2016-08-12 14:10:00,76.63,76.77,76.57,76.73,3001.0,76.63,76.77,76.57,76.73,3001.0
2016-08-12 14:20:00,76.66,76.74,76.55,76.63,6455.0,76.66,76.74,76.55,76.63,6455.0
2016-08-12 14:30:00,76.64,76.76,76.61,76.66,6549.0,76.64,76.76,76.61,76.66,6549.0
2016-08-12 14:40:00,76.63,76.66,76.58,76.59,8420.0,76.63,76.66,76.58,76.59,8420.0
2016-08-12 14:50:00,76.62,76.67,76.55,76.59,7209.0,76.62,76.67,76.55,76.59,7209.0
2016-08-12 15:00:00,76.56,76.58,76.46,76.49,9716.0,76.56,76.58,76.46,76.49,9716.0
2016-08-12 15:10:00,76.48,76.51,76.44,76.44,8220.0,76.48,76.51,76.44,76.44,8220.0
2016-08-12 15:20:00,76.44,76.5,76.43,76.49,10830.0,76.44,76.5,76.43,76.49,10830.0
2016-08-12 15:30:00,76.48,76.69,76.42,76.69,17101.0,76.48,76.69,76.42,76.69,17101.0
2016-08-12 15:40:00,76.69,76.79,76.61,76.72,22739.0,76.69,76.79,76.61,76.72,22739.0
2016-08-12 15:50:00,76.7,76.77,76.68,76.72,31097.0,76.7,76.77,76.68,76.72,31097.0
2016-08-15 09:30:00,77.08,77.18,76.64,76.89,5264.0,77.08,77.18,76.64,76.89,5264.0
2016-08-15 09:40:00,76.9,76.95,76.71,76.84,36238.0,76.9,76.95,76.71,76.84,36238.0
2016-08-15 09:50:00,76.89,76.97,76.72,76.81,9201.0,76.89,76.97,76.72,76.81,9201.0
2016-08-15 10:00:00,76.83,76.95,76.79,76.88,9034.0,76.83,76.95,76.79,76.88,9034.0
2016-08-15 10:10:00,76.87,77.27,76.87,77.27,32209.0,76.87,77.27,76.87,77.27,32209.0
2016-08-15 10:20:00,77.27,77.28,77.14,77.14,9567.0,77.27,77.28,77.14,77.14,9567.0
2016-08-15 10:30:00,77.15,77.29,77.1,77.27,16146.0,77.15,77.29,77.1,77.27,16146.0
2016-08-15 10:40:00,77.27,77.55,77.26,77.51,26825.0,77.27,77.55,77.26,77.51,26825.0
2016-08-15 10:50:00,77.53,77.53,77.4,77.45,17577.0,77.53,77.53,77.4,77.45,17577.0
2016-08-15 11:00:00,77.42,77.52,77.39,77.43,12181.0,77.42,77.52,77.39,77.43,12181.0
2016-08-15 11:10:00,77.46,77.46,77.33,77.35,7400.0,77.46,77.46,77.33,77.35,7400.0
2016-08-15 11:20:00,77.33,77.33,77.17,77.17,12360.0,77.33,77.33,77.17,77.17,12360.0
2016-08-15 11:30:00,77.2,77.29,77.15,77.29,10373.0,77.2,77.29,77.15,77.29,10373.0
2016-08-15 11:40:00,77.31,77.38,77.29,77.34,9900.0,77.31,77.38,77.29,77.34,9900.0
2016-08-15 11:50:00,77.35,77.36,77.21,77.3,10141.0,77.35,77.36,77.21,77.3,10141.0
2016-08-15 12:00:00,77.3,77.39,77.25,77.35,9531.0,77.3,77.39,77.25,77.35,9531.0
2016-08-15 12:10:00,77.36,77.36,77.26,77.26,3391.0,77.36,77.36,77.26,77.26,3391.0
2016-08-15 12:20:00,77.28,77.28,77.2,77.22,9013.0,77.28,77.28,77.2,77.22,9013.0
2016-08-15 12:30:00,77.23,77.35,77.22,77.26,35592.0,77.23,77.35,77.22,77.26,35592.0
2016-08-15 12:40:00,77.27,77.35,77.24,77.24,8495.0,77.27,77.35,77.24,77.24,8495.0
2016-08-15 12:50:00,77.26,77.26,77.08,77.08,17052.0,77.26,77.26,77.08,77.08,17052.0
2016-08-15 13:00:00,77.08,77.14,76.97,77.0,38253.0,77.08,77.14,76.97,77.0,38253.0
2016-08-15 13:10:00,77.01,77.04,76.86,76.92,36652.0,77.01,77.04,76.86,76.92,36652.0
2016-08-15 13:20:00,76.92,76.95,76.85,76.85,15489.0,76.92,76.95,76.85,76.85,15489.0
2016-08-15 13:30:00,76.87,76.94,76.84,76.85,22157.0,76.87,76.94,76.84,76.85,22157.0
2016-08-15 13:40:00,76.88,76.97,76.82,76.94,23080.0,76.88,76.97,76.82,76.94,23080.0
2016-08-15 13:50:00,76.97,76.98,76.79,76.79,11979.0,76.97,76.98,76.79,76.79,11979.0
2016-08-15 14:00:00,76.8,76.88,76.75,76.76,26159.0,76.8,76.88,76.75,76.76,26159.0
2016-08-15 14:10:00,76.76,76.85,76.75,76.79,15951.0,76.76,76.85,76.75,76.79,15951.0
2016-08-15 14:20:00,76.83,76.88,76.79,76.82,24369.0,76.83,76.88,76.79,76.82,24369.0
2016-08-15 14:30:00,76.83,76.93,76.82,76.87,16040.0,76.83,76.93,76.82,76.87,16040.0
2016-08-15 14:40:00,76.88,76.9,76.82,76.84,15839.0,76.88,76.9,76.82,76.84,15839.0
2016-08-15 14:50:00,76.83,76.87,76.78,76.78,17942.0,76.83,76.87,76.78,76.78,17942.0
2016-08-15 15:00:00,76.79,76.81,76.74,76.75,17435.0,76.79,76.81,76.74,76.75,17435.0
2016-08-15 15:10:00,76.75,76.75,76.68,76.72,13990.0,76.75,76.75,76.68,76.72,13990.0
2016-08-15 15:20:00,76.72,76.73,76.65,76.65,16383.0,76.72,76.73,76.65,76.65,16383.0
2016-08-15 15:30:00,76.65,76.7,76.56,76.59,36356.0,76.65,76.7,76.56,76.59,36356.0
2016-08-15 15:40:00,76.59,76.77,76.59,76.75,29492.0,76.59,76.77,76.59,76.75,29492.0
2016-08-15 15:50:00,76.76,76.83,76.71,76.78,83900.0,76.76,76.83,76.71,76.78,83900.0
2016-08-16 09:30:00,76.42,76.62,76.32,76.62,12575.0,76.42,76.62,76.32,76.62,12575.0
2016-08-16 09:40:00,76.52,76.57,75.97,76.21,25673.0,76.52,76.57,75.97,76.21,25673.0
2016-08-16 09:50:00,76.26,76.36,76.09,76.28,9710.0,76.26,76.36,76.09,76.28,9710.0
2016-08-16 10:00:00,76.32,76.81,76.29,76.58,20342.0,76.32,76.81,76.29,76.58,20342.0
2016-08-16 10:10:00,76.61,76.77,76.59,76.71,12731.0,76.61,76.77,76.59,76.71,12731.0
2016-08-16 10:20:00,76.68,76.99,76.67,76.75,24030.0,76.68,76.99,76.67,76.75,24030.0
2016-08-16 10:30:00,76.76,76.84,76.64,76.77,20854.0,76.76,76.84,76.64,76.77,20854.0
2016-08-16 10:40:00,76.76,76.84,76.48,76.48,23295.0,76.76,76.84,76.48,76.48,23295.0
2016-08-16 10:50:00,76.46,76.59,76.32,76.44,13800.0,76.46,76.59,76.32,76.44,13800.0
2016-08-16 11:00:00,76.39,76.52,76.31,76.33,11546.0,76.39,76.52,76.31,76.33,11546.0
2016-08-16 11:10:00,76.31,76.42,76.26,76.34,14300.0,76.31,76.42,76.26,76.34,14300.0
2016-08-16 11:20:00,76.36,76.6,76.27,76.27,13053.0,76.36,76.6,76.27,76.27,13053.0
2016-08-16 11:30:00,76.3,76.32,76.01,76.04,14086.0,76.3,76.32,76.01,76.04,14086.0
2016-08-16 11:40:00,76.09,76.22,76.05,76.11,8452.0,76.09,76.22,76.05,76.11,8452.0
2016-08-16 11:50:00,76.11,76.13,75.88,75.94,41550.0,76.11,76.13,75.88,75.94,41550.0
2016-08-16 12:00:00,75.94,75.95,75.8,75.88,20673.0,75.94,75.95,75.8,75.88,20673.0
2016-08-16 12:10:00,75.83,75.96,75.83,75.95,6469.0,75.83,75.96,75.83,75.95,6469.0
2016-08-16 12:20:00,75.98,76.0,75.74,75.79,18702.0,75.98,76.0,75.74,75.79,18702.0
2016-08-16 12:30:00,75.83,75.91,75.8,75.91,6600.0,75.83,75.91,75.8,75.91,6600.0
2016-08-16 12:40:00,75.86,75.96,75.84,75.92,5200.0,75.86,75.96,75.84,75.92,5200.0
2016-08-16 12:50:00,75.91,75.99,75.88,75.96,6217.0,75.91,75.99,75.88,75.96,6217.0
2016-08-16 13:00:00,75.98,76.07,75.92,75.99,6567.0,75.98,76.07,75.92,75.99,6567.0
2016-08-16 13:10:00,76.02,76.03,75.82,75.82,7000.0,76.02,76.03,75.82,75.82,7000.0
2016-08-16 13:20:00,75.83,75.88,75.78,75.85,3625.0,75.83,75.88,75.78,75.85,3625.0
2016-08-16 13:30:00,75.87,75.89,75.69,75.81,7408.0,75.87,75.89,75.69,75.81,7408.0
2016-08-16 13:40:00,75.78,75.9,75.78,75.88,7496.0,75.78,75.9,75.78,75.88,7496.0
2016-08-16 13:50:00,75.92,75.95,75.85,75.92,8790.0,75.92,75.95,75.85,75.92,8790.0
2016-08-16 14:00:00,75.95,76.07,75.93,76.03,10780.0,75.95,76.07,75.93,76.03,10780.0
2016-08-16 14:10:00,76.04,76.04,75.92,75.98,7753.0,76.04,76.04,75.92,75.98,7753.0
2016-08-16 14:20:00,75.97,76.02,75.86,75.88,13500.0,75.97,76.02,75.86,75.88,13500.0
2016-08-16 14:30:00,75.91,75.96,75.85,75.92,7899.0,75.91,75.96,75.85,75.92,7899.0
2016-08-16 14:40:00,75.9,76.01,75.88,75.89,13641.0,75.9,76.01,75.88,75.89,13641.0
2016-08-16 14:50:00,75.87,75.91,75.83,75.84,8018.0,75.87,75.91,75.83,75.84,8018.0
2016-08-16 15:00:00,75.83,75.84,75.76,75.77,10331.0,75.83,75.84,75.76,75.77,10331.0
2016-08-16 15:10:00,75.77,75.81,75.74,75.77,14860.0,75.77,75.81,75.74,75.77,14860.0
2016-08-16 15:20:00,75.76,75.79,75.71,75.71,16454.0,75.76,75.79,75.71,75.71,16454.0
2016-08-16 15:30:00,75.71,75.75,75.68,75.69,25940.0,75.71,75.75,75.68,75.69,25940.0
2016-08-16 15:40:00,75.69,75.71,75.59,75.66,45901.0,75.69,75.71,75.59,75.66,45901.0
2016-08-16 15:50:00,75.65,75.67,75.53,75.56,84797.0,75.65,75.67,75.53,75.56,84797.0
2016-08-17 09:30:00,75.27,75.88,75.27,75.69,17427.0,75.27,75.88,75.27,75.69,17427.0
2016-08-17 09:40:00,75.73,75.9,75.65,75.69,11900.0,75.73,75.9,75.65,75.69,11900.0
2016-08-17 09:50:00,75.79,76.01,75.67,75.67,10479.0,75.79,76.01,75.67,75.67,10479.0
2016-08-17 10:00:00,75.66,75.78,75.6,75.71,15193.0,75.66,75.78,75.6,75.71,15193.0
2016-08-17 10:10:00,75.78,75.86,75.66,75.66,15551.0,75.78,75.86,75.66,75.66,15551.0
2016-08-17 10:20:00,75.66,75.99,75.59,75.96,9945.0,75.66,75.99,75.59,75.96,9945.0
2016-08-17 10:30:00,75.97,76.04,75.8,75.99,16418.0,75.97,76.04,75.8,75.99,16418.0
2016-08-17 10:40:00,75.99,76.19,75.87,75.91,11006.0,75.99,76.19,75.87,75.91,11006.0
2016-08-17 10:50:00,75.9,76.08,75.89,75.89,17872.0,75.9,76.08,75.89,75.89,17872.0
2016-08-17 11:00:00,75.92,76.13,75.92,76.09,11293.0,75.92,76.13,75.92,76.09,11293.0
2016-08-17 11:10:00,76.1,76.16,76.0,76.14,11350.0,76.1,76.16,76.0,76.14,11350.0
2016-08-17 11:20:00,76.19,76.25,76.09,76.16,7677.0,76.19,76.25,76.09,76.16,7677.0
2016-08-17 11:30:00,76.09,76.18,76.02,76.13,19597.0,76.09,76.18,76.02,76.13,19597.0
2016-08-17 11:40:00,76.14,76.2,76.11,76.15,10943.0,76.14,76.2,76.11,76.15,10943.0
2016-08-17 11:50:00,76.14,76.17,75.98,76.05,9232.0,76.14,76.17,75.98,76.05,9232.0
2016-08-17 12:00:00,76.1,76.17,76.03,76.16,8997.0,76.1,76.17,76.03,76.16,8997.0
2016-08-17 12:10:00,76.16,76.18,76.07,76.1,9200.0,76.16,76.18,76.07,76.1,9200.0
2016-08-17 12:20:00,76.1,76.2,76.06,76.06,16248.0,76.1,76.2,76.06,76.06,16248.0
2016-08-17 12:30:00,76.08,76.12,75.99,76.0,21999.0,76.08,76.12,75.99,76.0,21999.0
2016-08-17 12:40:00,75.95,75.95,75.83,75.91,17349.0,75.95,75.95,75.83,75.91,17349.0
2016-08-17 12:50:00,75.93,76.02,75.9,76.0,15582.0,75.93,76.02,75.9,76.0,15582.0
2016-08-17 13:00:00,75.99,76.02,75.94,76.0,16760.0,75.99,76.02,75.94,76.0,16760.0
2016-08-17 13:10:00,76.0,76.19,75.99,76.09,10215.0,76.0,76.19,75.99,76.09,10215.0
2016-08-17 13:20:00,76.09,76.27,76.09,76.27,56910.0,76.09,76.27,76.09,76.27,56910.0
2016-08-17 13:30:00,76.31,76.34,76.2,76.25,20600.0,76.31,76.34,76.2,76.25,20600.0
2016-08-17 13:40:00,76.24,76.25,76.08,76.09,30730.0,76.24,76.25,76.08,76.09,30730.0
2016-08-17 13:50:00,76.1,76.15,76.05,76.15,23560.0,76.1,76.15,76.05,76.15,23560.0
2016-08-17 14:00:00,76.15,76.18,76.0,76.09,27531.0,76.15,76.18,76.0,76.09,27531.0
2016-08-17 14:10:00,76.1,76.19,76.02,76.13,20204.0,76.1,76.19,76.02,76.13,20204.0
2016-08-17 14:20:00,76.13,76.57,76.13,76.53,25112.0,76.13,76.57,76.13,76.53,25112.0
2016-08-17 14:30:00,76.52,76.64,76.44,76.51,17426.0,76.52,76.64,76.44,76.51,17426.0
2016-08-17 14:40:00,76.49,76.75,76.49,76.68,17357.0,76.49,76.75,76.49,76.68,17357.0
2016-08-17 14:50:00,76.67,76.68,76.52,76.65,16565.0,76.67,76.68,76.52,76.65,16565.0
2016-08-17 15:00:00,76.63,76.63,76.49,76.55,18721.0,76.63,76.63,76.49,76.55,18721.0
2016-08-17 15:10:00,76.54,76.54,76.49,76.52,28142.0,76.54,76.54,76.49,76.52,28142.0
2016-08-17 15:20:00,76.51,76.54,76.48,76.54,41240.0,76.51,76.54,76.48,76.54,41240.0
2016-08-17 15:30:00,76.54,76.54,76.47,76.51,65665.0,76.54,76.54,76.47,76.51,65665.0
2016-08-17 15:40:00,76.51,76.68,76.45,76.68,59011.0,76.51,76.68,76.45,76.68,59011.0
2016-08-17 15:50:00,76.68,76.73,76.62,76.69,102795.0,76.68,76.73,76.62,76.69,102795.0
2016-08-18 09:30:00,76.83,76.98,76.26,76.77,11418.0,76.83,76.98,76.26,76.77,11418.0
2016-08-18 09:40:00,76.77,77.36,76.66,77.33,9539.0,76.77,77.36,76.66,77.33,9539.0
2016-08-18 09:50:00,77.3,77.3,77.03,77.21,8780.0,77.3,77.3,77.03,77.21,8780.0
2016-08-18 10:00:00,77.1,77.49,77.1,77.25,18051.0,77.1,77.49,77.1,77.25,18051.0
2016-08-18 10:10:00,77.26,77.44,77.22,77.44,27442.0,77.26,77.44,77.22,77.44,27442.0
2016-08-18 10:20:00,77.42,77.57,77.42,77.52,16605.0,77.42,77.57,77.42,77.52,16605.0
2016-08-18 10:30:00,77.48,77.79,77.37,77.79,33791.0,77.48,77.79,77.37,77.79,33791.0
2016-08-18 10:40:00,77.77,78.02,77.76,78.02,35621.0,77.77,78.02,77.76,78.02,35621.0
2016-08-18 10:50:00,78.02,78.62,77.98,78.53,82514.0,78.02,78.62,77.98,78.53,82514.0
2016-08-18 11:00:00,78.48,78.61,78.28,78.58,37668.0,78.48,78.61,78.28,78.58,37668.0
2016-08-18 11:10:00,78.55,78.56,78.35,78.46,23516.0,78.55,78.56,78.35,78.46,23516.0
2016-08-18 11:20:00,78.44,79.04,78.44,79.02,63672.0,78.44,79.04,78.44,79.02,63672.0
2016-08-18 11:30:00,78.97,79.18,78.88,79.17,46463.0,78.97,79.18,78.88,79.17,46463.0
2016-08-18 11:40:00,79.12,79.25,78.95,79.17,73054.0,79.12,79.25,78.95,79.17,73054.0
2016-08-18 11:50:00,79.12,79.13,78.74,78.78,23375.0,79.12,79.13,78.74,78.78,23375.0
2016-08-18 12:00:00,78.75,78.76,78.6,78.69,19537.0,78.75,78.76,78.6,78.69,19537.0
2016-08-18 12:10:00,78.68,78.69,78.43,78.45,26971.0,78.68,78.69,78.43,78.45,26971.0
2016-08-18 12:20:00,78.44,78.49,78.25,78.41,57551.0,78.44,78.49,78.25,78.41,57551.0
2016-08-18 12:30:00,78.4,78.41,78.19,78.23,87789.0,78.4,78.41,78.19,78.23,87789.0
2016-08-18 12:40:00,78.23,78.28,78.12,78.22,29083.0,78.23,78.28,78.12,78.22,29083.0
2016-08-18 12:50:00,78.22,78.33,78.15,78.17,25387.0,78.22,78.33,78.15,78.17,25387.0
2016-08-18 13:00:00,78.15,78.26,78.15,78.23,22640.0,78.15,78.26,78.15,78.23,22640.0
2016-08-18 13:10:00,78.21,78.33,78.19,78.28,41084.0,78.21,78.33,78.19,78.28,41084.0
2016-08-18 13:20:00,78.27,78.29,78.2,78.26,10699.0,78.27,78.29,78.2,78.26,10699.0
2016-08-18 13:30:00,78.24,78.33,78.23,78.33,7047.0,78.24,78.33,78.23,78.33,7047.0
2016-08-18 13:40:00,78.34,78.46,78.32,78.42,17619.0,78.34,78.46,78.32,78.42,17619.0
2016-08-18 13:50:00,78.42,78.42,78.25,78.39,12224.0,78.42,78.42,78.25,78.39,12224.0
2016-08-18 14:00:00,78.38,78.4,78.24,78.26,18431.0,78.38,78.4,78.24,78.26,18431.0
2016-08-18 14:10:00,78.24,78.38,78.24,78.29,23342.0,78.24,78.38,78.24,78.29,23342.0
2016-08-18 14:20:00,78.28,78.33,78.19,78.25,14841.0,78.28,78.33,78.19,78.25,14841.0
2016-08-18 14:30:00,78.25,78.26,78.17,78.23,12441.0,78.25,78.26,78.17,78.23,12441.0
2016-08-18 14:40:00,78.22,78.23,78.18,78.23,17828.0,78.22,78.23,78.18,78.23,17828.0
2016-08-18 14:50:00,78.22,78.25,78.11,78.19,26521.0,78.22,78.25,78.11,78.19,26521.0
2016-08-18 15:00:00,78.19,78.32,78.17,78.32,40391.0,78.19,78.32,78.17,78.32,40391.0
2016-08-18 15:10:00,78.31,78.32,78.24,78.24,84821.0,78.31,78.32,78.24,78.24,84821.0
2016-08-18 15:20:00,78.25,78.28,78.17,78.22,41521.0,78.25,78.28,78.17,78.22,41521.0
2016-08-18 15:30:00,78.23,78.23,78.11,78.12,46773.0,78.23,78.23,78.11,78.12,46773.0
2016-08-18 15:40:00,78.12,78.12,78.0,78.02,62640.0,78.12,78.12,78.0,78.02,62640.0
2016-08-18 15:50:00,78.02,78.04,77.96,78.04,93241.0,78.02,78.04,77.96,78.04,93241.0
2016-08-19 09:30:00,77.96,78.97,77.66,78.69,24632.0,77.96,78.97,77.66,78.69,24632.0
2016-08-19 09:40:00,78.66,79.26,78.49,79.13,13522.0,78.66,79.26,78.49,79.13,13522.0
2016-08-19 09:50:00,79.03,79.29,78.94,79.16,20625.0,79.03,79.29,78.94,79.16,20625.0
2016-08-19 10:00:00,79.19,79.32,78.92,79.32,14918.0,79.19,79.32,78.92,79.32,14918.0
2016-08-19 10:10:00,79.26,79.27,78.9,78.93,10223.0,79.26,79.27,78.9,78.93,10223.0
2016-08-19 10:20:00,78.95,79.05,78.56,78.66,22765.0,78.95,79.05,78.56,78.66,22765.0
2016-08-19 10:30:00,78.66,78.83,78.61,78.71,19836.0,78.66,78.83,78.61,78.71,19836.0
2016-08-19 10:40:00,78.77,78.96,78.73,78.82,12500.0,78.77,78.96,78.73,78.82,12500.0
2016-08-19 10:50:00,78.79,79.08,78.7,79.02,34534.0,78.79,79.08,78.7,79.02,34534.0
2016-08-19 11:00:00,79.05,79.15,78.8,78.92,16885.0,79.05,79.15,78.8,78.92,16885.0
2016-08-19 11:10:00,78.87,79.1,78.75,79.01,8763.0,78.87,79.1,78.75,79.01,8763.0
2016-08-19 11:20:00,79.02,79.07,78.92,79.07,8200.0,79.02,79.07,78.92,79.07,8200.0
2016-08-19 11:30:00,79.11,79.14,78.94,79.09,10940.0,79.11,79.14,78.94,79.09,10940.0
2016-08-19 11:40:00,79.11,79.11,78.98,79.03,11199.0,79.11,79.11,78.98,79.03,11199.0
2016-08-19 11:50:00,79.01,79.16,78.95,79.0,7700.0,79.01,79.16,78.95,79.0,7700.0
2016-08-19 12:00:00,78.99,79.13,78.89,79.06,11054.0,78.99,79.13,78.89,79.06,11054.0
2016-08-19 12:10:00,79.07,79.2,78.9,78.9,9512.0,79.07,79.2,78.9,78.9,9512.0
2016-08-19 12:20:00,78.89,79.1,78.82,79.1,10451.0,78.89,79.1,78.82,79.1,10451.0
2016-08-19 12:30:00,79.09,79.18,79.03,79.16,13413.0,79.09,79.18,79.03,79.16,13413.0
2016-08-19 12:40:00,79.14,79.18,78.93,78.93,16085.0,79.14,79.18,78.93,78.93,16085.0
2016-08-19 12:50:00,79.01,79.03,78.86,79.0,12861.0,79.01,79.03,78.86,79.0,12861.0
2016-08-19 13:00:00,78.97,79.06,78.89,79.06,13466.0,78.97,79.06,78.89,79.06,13466.0
2016-08-19 13:10:00,79.06,79.09,78.95,78.95,11304.0,79.06,79.09,78.95,78.95,11304.0
2016-08-19 13:20:00,78.95,79.1,78.91,78.91,9717.0,78.95,79.1,78.91,78.91,9717.0
2016-08-19 13:30:00,78.93,78.97,78.85,78.85,9641.0,78.93,78.97,78.85,78.85,9641.0
2016-08-19 13:40:00,78.88,79.09,78.84,79.0,8151.0,78.88,79.09,78.84,79.0,8151.0
2016-08-19 13:50:00,79.0,79.18,79.0,79.12,10705.0,79.0,79.18,79.0,79.12,10705.0
2016-08-19 14:00:00,79.05,79.17,79.03,79.15,7671.0,79.05,79.17,79.03,79.15,7671.0
2016-08-19 14:10:00,79.16,79.16,79.07,79.14,8294.0,79.16,79.16,79.07,79.14,8294.0
2016-08-19 14:20:00,79.18,79.2,79.08,79.09,7200.0,79.18,79.2,79.08,79.09,7200.0
2016-08-19 14:30:00,79.11,79.23,79.07,79.15,9400.0,79.11,79.23,79.07,79.15,9400.0
2016-08-19 14:40:00,79.14,79.22,79.12,79.21,14755.0,79.14,79.22,79.12,79.21,14755.0
2016-08-19 14:50:00,79.19,79.28,79.19,79.21,30413.0,79.19,79.28,79.19,79.21,30413.0
2016-08-19 15:00:00,79.22,79.25,79.18,79.23,14200.0,79.22,79.25,79.18,79.23,14200.0
2016-08-19 15:10:00,79.23,79.25,79.18,79.21,13461.0,79.23,79.25,79.18,79.21,13461.0
2016-08-19 15:20:00,79.21,79.24,79.14,79.21,25997.0,79.21,79.24,79.14,79.21,25997.0
2016-08-19 15:30:00,79.21,79.23,79.1,79.11,25533.0,79.21,79.23,79.1,79.11,25533.0
2016-08-19 15:40:00,79.13,79.21,79.05,79.19,55154.0,79.13,79.21,79.05,79.19,55154.0
2016-08-19 15:50:00,79.19,79.37,79.17,79.36,141208.0,79.19,79.37,79.17,79.36,141208.0
2016-08-22 09:30:00,79.35,79.39,78.81,79.0,28714.0,79.35,79.39,78.81,79.0,28714.0
2016-08-22 09:40:00,78.97,79.04,78.33,78.42,28501.0,78.97,79.04,78.33,78.42,28501.0
2016-08-22 09:50:00,78.35,78.55,78.02,78.29,22542.0,78.35,78.55,78.02,78.29,22542.0
2016-08-22 10:00:00,78.41,78.41,78.12,78.33,14396.0,78.41,78.41,78.12,78.33,14396.0
2016-08-22 10:10:00,78.28,78.54,78.13,78.45,17200.0,78.28,78.54,78.13,78.45,17200.0
2016-08-22 10:20:00,78.47,78.47,78.25,78.38,17014.0,78.47,78.47,78.25,78.38,17014.0
2016-08-22 10:30:00,78.38,78.41,78.02,78.02,21505.0,78.38,78.41,78.02,78.02,21505.0
2016-08-22 10:40:00,78.02,78.08,77.81,77.91,23889.0,78.02,78.08,77.81,77.91,23889.0
2016-08-22 10:50:00,77.87,78.08,77.84,78.08,13643.0,77.87,78.08,77.84,78.08,13643.0
2016-08-22 11:00:00,78.09,78.32,78.07,78.32,26624.0,78.09,78.32,78.07,78.32,26624.0
2016-08-22 11:10:00,78.33,78.36,78.11,78.11,17763.0,78.33,78.36,78.11,78.11,17763.0
2016-08-22 11:20:00,78.08,78.08,77.83,77.95,19113.0,78.08,78.08,77.83,77.95,19113.0
2016-08-22 11:30:00,77.98,78.03,77.91,78.01,13361.0,77.98,78.03,77.91,78.01,13361.0
2016-08-22 11:40:00,78.03,78.08,77.9,78.08,10500.0,78.03,78.08,77.9,78.08,10500.0
2016-08-22 11:50:00,78.09,78.24,78.01,78.01,15465.0,78.09,78.24,78.01,78.01,15465.0
2016-08-22 12:00:00,78.02,78.33,78.02,78.31,19135.0,78.02,78.33,78.02,78.31,19135.0
2016-08-22 12:10:00,78.3,78.49,78.24,78.27,31176.0,78.3,78.49,78.24,78.27,31176.0
2016-08-22 12:20:00,78.28,78.47,78.22,78.4,25877.0,78.28,78.47,78.22,78.4,25877.0
2016-08-22 12:30:00,78.4,78.51,78.39,78.44,9544.0,78.4,78.51,78.39,78.44,9544.0
2016-08-22 12:40:00,78.46,78.46,78.26,78.4,12834.0,78.46,78.46,78.26,78.4,12834.0
2016-08-22 12:50:00,78.44,78.45,78.32,78.45,9331.0,78.44,78.45,78.32,78.45,9331.0
2016-08-22 13:00:00,78.43,78.44,78.27,78.38,9979.0,78.43,78.44,78.27,78.38,9979.0
2016-08-22 13:10:00,78.39,78.45,78.31,78.45,16319.0,78.39,78.45,78.31,78.45,16319.0
2016-08-22 13:20:00,78.45,78.45,78.1,78.26,12621.0,78.45,78.45,78.1,78.26,12621.0
2016-08-22 13:30:00,78.21,78.28,78.12,78.16,25345.0,78.21,78.28,78.12,78.16,25345.0
2016-08-22 13:40:00,78.19,78.48,78.18,78.39,78915.0,78.19,78.48,78.18,78.39,78915.0
2016-08-22 13:50:00,78.41,78.51,78.24,78.5,49094.0,78.41,78.51,78.24,78.5,49094.0
2016-08-22 14:00:00,78.52,78.68,78.5,78.68,14572.0,78.52,78.68,78.5,78.68,14572.0
2016-08-22 14:10:00,78.68,78.74,78.62,78.74,8547.0,78.68,78.74,78.62,78.74,8547.0
2016-08-22 14:20:00,78.76,78.83,78.68,78.69,12051.0,78.76,78.83,78.68,78.69,12051.0
2016-08-22 14:30:00,78.67,78.95,78.64,78.95,18056.0,78.67,78.95,78.64,78.95,18056.0
2016-08-22 14:40:00,78.92,78.93,78.73,78.78,49100.0,78.92,78.93,78.73,78.78,49100.0
2016-08-22 14:50:00,78.78,78.91,78.75,78.89,15233.0,78.78,78.91,78.75,78.89,15233.0
2016-08-22 15:00:00,78.88,78.93,78.77,78.91,14743.0,78.88,78.93,78.77,78.91,14743.0
2016-08-22 15:10:00,78.91,78.99,78.81,78.87,25840.0,78.91,78.99,78.81,78.87,25840.0
2016-08-22 15:20:00,78.85,78.99,78.84,78.95,14383.0,78.85,78.99,78.84,78.95,14383.0
2016-08-22 15:30:00,78.95,79.02,78.93,78.94,31352.0,78.95,79.02,78.93,78.94,31352.0
2016-08-22 15:40:00,78.94,79.05,78.93,78.99,50591.0,78.94,79.05,78.93,78.99,50591.0
2016-08-22 15:50:00,79.01,79.11,78.98,79.05,93749.0,79.01,79.11,78.98,79.05,93749.0
2016-08-23 09:30:00,79.47,80.07,79.31,79.31,30496.0,79.47,80.07,79.31,79.31,30496.0
2016-08-23 09:40:00,79.35,79.46,79.21,79.25,34516.0,79.35,79.46,79.21,79.25,34516.0
2016-08-23 09:50:00,79.24,79.45,79.05,79.06,32980.0,79.24,79.45,79.05,79.06,32980.0
2016-08-23 10:00:00,79.09,79.21,79.01,79.08,41089.0,79.09,79.21,79.01,79.08,41089.0
2016-08-23 10:10:00,79.07,79.14,78.81,78.81,26617.0,79.07,79.14,78.81,78.81,26617.0
2016-08-23 10:20:00,78.83,78.89,78.72,78.8,39093.0,78.83,78.89,78.72,78.8,39093.0
2016-08-23 10:30:00,78.8,79.25,78.8,79.25,25243.0,78.8,79.25,78.8,79.25,25243.0
2016-08-23 10:40:00,79.25,79.56,79.19,79.33,58427.0,79.25,79.56,79.19,79.33,58427.0
2016-08-23 10:50:00,79.34,79.38,79.07,79.14,41694.0,79.34,79.38,79.07,79.14,41694.0
2016-08-23 11:00:00,79.14,79.46,79.1,79.45,27695.0,79.14,79.46,79.1,79.45,27695.0
2016-08-23 11:10:00,79.47,79.58,79.31,79.45,38802.0,79.47,79.58,79.31,79.45,38802.0
2016-08-23 11:20:00,79.44,79.78,79.43,79.74,36125.0,79.44,79.78,79.43,79.74,36125.0
2016-08-23 11:30:00,79.73,79.8,79.59,79.78,18396.0,79.73,79.8,79.59,79.78,18396.0
2016-08-23 11:40:00,79.77,79.9,79.68,79.9,24638.0,79.77,79.9,79.68,79.9,24638.0
2016-08-23 11:50:00,79.91,80.04,79.85,79.89,24240.0,79.91,80.04,79.85,79.89,24240.0
2016-08-23 12:00:00,79.89,79.96,79.6,79.67,22824.0,79.89,79.96,79.6,79.67,22824.0
2016-08-23 12:10:00,79.67,79.71,79.48,79.5,21852.0,79.67,79.71,79.48,79.5,21852.0
2016-08-23 12:20:00,79.51,79.56,79.44,79.51,22338.0,79.51,79.56,79.44,79.51,22338.0
2016-08-23 12:30:00,79.51,79.53,79.24,79.26,22906.0,79.51,79.53,79.24,79.26,22906.0
2016-08-23 12:40:00,79.27,79.59,79.27,79.57,15444.0,79.27,79.59,79.27,79.57,15444.0
2016-08-23 12:50:00,79.6,79.64,79.49,79.58,12363.0,79.6,79.64,79.49,79.58,12363.0
2016-08-23 13:00:00,79.58,79.63,79.46,79.59,15933.0,79.58,79.63,79.46,79.59,15933.0
2016-08-23 13:10:00,79.62,79.65,79.57,79.65,7729.0,79.62,79.65,79.57,79.65,7729.0
2016-08-23 13:20:00,79.66,79.73,79.61,79.61,12365.0,79.66,79.73,79.61,79.61,12365.0
2016-08-23 13:30:00,79.58,79.68,79.47,79.62,22454.0,79.58,79.68,79.47,79.62,22454.0
2016-08-23 13:40:00,79.65,79.71,79.54,79.69,13601.0,79.65,79.71,79.54,79.69,13601.0
2016-08-23 13:50:00,79.67,79.68,79.48,79.57,87376.0,79.67,79.68,79.48,79.57,87376.0
2016-08-23 14:00:00,79.57,79.62,79.46,79.53,18282.0,79.57,79.62,79.46,79.53,18282.0
2016-08-23 14:10:00,79.54,79.6,79.44,79.48,30920.0,79.54,79.6,79.44,79.48,30920.0
2016-08-23 14:20:00,79.46,79.53,79.36,79.47,41429.0,79.46,79.53,79.36,79.47,41429.0
2016-08-23 14:30:00,79.48,79.49,79.38,79.43,15501.0,79.48,79.49,79.38,79.43,15501.0
2016-08-23 14:40:00,79.41,79.45,79.22,79.36,32114.0,79.41,79.45,79.22,79.36,32114.0
2016-08-23 14:50:00,79.36,79.37,79.29,79.34,18061.0,79.36,79.37,79.29,79.34,18061.0
2016-08-23 15:00:00,79.35,79.36,79.26,79.3,22342.0,79.35,79.36,79.26,79.3,22342.0
2016-08-23 15:10:00,79.27,79.4,79.27,79.36,20844.0,79.27,79.4,79.27,79.36,20844.0
2016-08-23 15:20:00,79.36,79.52,79.35,79.45,25944.0,79.36,79.52,79.35,79.45,25944.0
2016-08-23 15:30:00,79.45,79.56,79.4,79.42,37344.0,79.45,79.56,79.4,79.42,37344.0
2016-08-23 15:40:00,79.43,79.49,79.4,79.44,44751.0,79.43,79.49,79.4,79.44,44751.0
2016-08-23 15:50:00,79.44,79.63,79.43,79.56,137664.0,79.44,79.63,79.43,79.56,137664.0
2016-08-24 09:30:00,79.15,79.91,78.0,78.6,116415.0,79.15,79.91,78.0,78.6,116415.0
2016-08-24 09:40:00,78.61,78.93,78.52,78.66,50354.0,78.61,78.93,78.52,78.66,50354.0
2016-08-24 09:50:00,78.66,79.06,78.61,78.87,44729.0,78.66,79.06,78.61,78.87,44729.0
2016-08-24 10:00:00,78.88,78.89,78.38,78.49,37484.0,78.88,78.89,78.38,78.49,37484.0
2016-08-24 10:10:00,78.53,78.68,78.28,78.53,23786.0,78.53,78.68,78.28,78.53,23786.0
2016-08-24 10:20:00,78.5,78.64,78.35,78.64,21900.0,78.5,78.64,78.35,78.64,21900.0
2016-08-24 10:30:00,78.64,78.71,78.48,78.63,35551.0,78.64,78.71,78.48,78.63,35551.0
2016-08-24 10:40:00,78.62,78.68,78.41,78.65,14692.0,78.62,78.68,78.41,78.65,14692.0
2016-08-24 10:50:00,78.68,78.69,78.45,78.64,34282.0,78.68,78.69,78.45,78.64,34282.0
2016-08-24 11:00:00,78.66,78.74,78.45,78.72,30363.0,78.66,78.74,78.45,78.72,30363.0
2016-08-24 11:10:00,78.74,78.74,78.34,78.44,64720.0,78.74,78.74,78.34,78.44,64720.0
2016-08-24 11:20:00,78.46,78.68,78.37,78.44,23909.0,78.46,78.68,78.37,78.44,23909.0
2016-08-24 11:30:00,78.4,78.49,78.29,78.4,19359.0,78.4,78.49,78.29,78.4,19359.0
2016-08-24 11:40:00,78.42,78.53,78.32,78.39,30879.0,78.42,78.53,78.32,78.39,30879.0
2016-08-24 11:50:00,78.36,78.38,78.15,78.15,32455.0,78.36,78.38,78.15,78.15,32455.0
2016-08-24 12:00:00,78.14,78.25,78.09,78.15,34520.0,78.14,78.25,78.09,78.15,34520.0
2016-08-24 12:10:00,78.16,78.21,78.05,78.05,45772.0,78.16,78.21,78.05,78.05,45772.0
2016-08-24 12:20:00,78.08,78.16,78.06,78.14,17953.0,78.08,78.16,78.06,78.14,17953.0
2016-08-24 12:30:00,78.14,78.29,78.11,78.28,24661.0,78.14,78.29,78.11,78.28,24661.0
2016-08-24 12:40:00,78.27,78.34,78.21,78.22,20067.0,78.27,78.34,78.21,78.22,20067.0
2016-08-24 12:50:00,78.23,78.27,78.14,78.2,49356.0,78.23,78.27,78.14,78.2,49356.0
2016-08-24 13:00:00,78.19,78.22,78.03,78.15,35564.0,78.19,78.22,78.03,78.15,35564.0
2016-08-24 13:10:00,78.15,78.16,77.95,77.98,30632.0,78.15,78.16,77.95,77.98,30632.0
2016-08-24 13:20:00,77.96,78.16,77.96,78.15,26502.0,77.96,78.16,77.96,78.15,26502.0
2016-08-24 13:30:00,78.15,78.27,78.12,78.2,38050.0,78.15,78.27,78.12,78.2,38050.0
2016-08-24 13:40:00,78.21,78.33,78.19,78.3,34292.0,78.21,78.33,78.19,78.3,34292.0
2016-08-24 13:50:00,78.3,78.4,78.28,78.34,22484.0,78.3,78.4,78.28,78.34,22484.0
2016-08-24 14:00:00,78.33,78.5,78.33,78.5,19292.0,78.33,78.5,78.33,78.5,19292.0
2016-08-24 14:10:00,78.5,78.52,78.36,78.38,27069.0,78.5,78.52,78.36,78.38,27069.0
2016-08-24 14:20:00,78.38,78.47,78.28,78.39,18752.0,78.38,78.47,78.28,78.39,18752.0
2016-08-24 14:30:00,78.42,78.49,78.36,78.49,19829.0,78.42,78.49,78.36,78.49,19829.0
2016-08-24 14:40:00,78.49,78.52,78.29,78.36,28571.0,78.49,78.52,78.29,78.36,28571.0
2016-08-24 14:50:00,78.35,78.44,78.27,78.44,20556.0,78.35,78.44,78.27,78.44,20556.0
2016-08-24 15:00:00,78.45,78.58,78.42,78.5,55715.0,78.45,78.58,78.42,78.5,55715.0
2016-08-24 15:10:00,78.52,78.64,78.5,78.55,52288.0,78.52,78.64,78.5,78.55,52288.0
2016-08-24 15:20:00,78.55,78.71,78.55,78.64,56182.0,78.55,78.71,78.55,78.64,56182.0
2016-08-24 15:30:00,78.63,78.71,78.33,78.33,110504.0,78.63,78.71,78.33,78.33,110504.0
2016-08-24 15:40:00,78.35,78.48,77.94,77.94,184347.0,78.35,78.48,77.94,77.94,184347.0
2016-08-24 15:50:00,77.95,78.58,77.94,78.46,186104.0,77.95,78.58,77.94,78.46,186104.0
2016-08-25 09:30:00,82.43,83.41,81.6,81.96,295617.0,82.43,83.41,81.6,81.96,295617.0
2016-08-25 09:40:00,81.97,82.06,80.89,82.01,118258.0,81.97,82.06,80.89,82.01,118258.0
2016-08-25 09:50:00,81.99,82.05,81.12,81.65,51820.0,81.99,82.05,81.12,81.65,51820.0
2016-08-25 10:00:00,81.62,81.79,81.43,81.52,41563.0,81.62,81.79,81.43,81.52,41563.0
2016-08-25 10:10:00,81.49,81.51,80.38,80.72,131824.0,81.49,81.51,80.38,80.72,131824.0
2016-08-25 10:20:00,80.81,81.36,80.43,81.0,78877.0,80.81,81.36,80.43,81.0,78877.0
2016-08-25 10:30:00,80.99,81.32,80.9,81.08,57584.0,80.99,81.32,80.9,81.08,57584.0
2016-08-25 10:40:00,81.06,81.7,81.04,81.57,51153.0,81.06,81.7,81.04,81.57,51153.0
2016-08-25 10:50:00,81.59,81.81,81.43,81.54,22606.0,81.59,81.81,81.43,81.54,22606.0
2016-08-25 11:00:00,81.52,81.58,81.15,81.44,28765.0,81.52,81.58,81.15,81.44,28765.0
2016-08-25 11:10:00,81.44,81.66,81.24,81.42,32083.0,81.44,81.66,81.24,81.42,32083.0
2016-08-25 11:20:00,81.44,81.53,81.16,81.43,22990.0,81.44,81.53,81.16,81.43,22990.0
2016-08-25 11:30:00,81.37,81.54,80.86,80.86,71329.0,81.37,81.54,80.86,80.86,71329.0
2016-08-25 11:40:00,80.91,81.31,80.6,81.06,85122.0,80.91,81.31,80.6,81.06,85122.0
2016-08-25 11:50:00,81.0,81.51,80.9,81.44,48240.0,81.0,81.51,80.9,81.44,48240.0
2016-08-25 12:00:00,81.37,81.43,80.99,81.12,41347.0,81.37,81.43,80.99,81.12,41347.0
2016-08-25 12:10:00,81.05,81.25,81.04,81.11,15736.0,81.05,81.25,81.04,81.11,15736.0
2016-08-25 12:20:00,81.09,81.26,80.96,81.2,98937.0,81.09,81.26,80.96,81.2,98937.0
2016-08-25 12:30:00,81.17,81.31,81.07,81.25,29984.0,81.17,81.31,81.07,81.25,29984.0
2016-08-25 12:40:00,81.23,81.28,81.03,81.1,23800.0,81.23,81.28,81.03,81.1,23800.0
2016-08-25 12:50:00,81.1,81.24,81.03,81.12,17743.0,81.1,81.24,81.03,81.12,17743.0
2016-08-25 13:00:00,81.12,81.15,80.88,80.89,26878.0,81.12,81.15,80.88,80.89,26878.0
2016-08-25 13:10:00,80.89,81.03,80.88,80.95,17077.0,80.89,81.03,80.88,80.95,17077.0
2016-08-25 13:20:00,80.95,80.96,80.76,80.86,16684.0,80.95,80.96,80.76,80.86,16684.0
2016-08-25 13:30:00,80.84,80.98,80.69,80.71,28576.0,80.84,80.98,80.69,80.71,28576.0
2016-08-25 13:40:00,80.7,80.84,80.6,80.61,23527.0,80.7,80.84,80.6,80.61,23527.0
2016-08-25 13:50:00,80.6,80.63,80.11,80.16,37743.0,80.6,80.63,80.11,80.16,37743.0
2016-08-25 14:00:00,80.14,80.17,79.8,79.83,63203.0,80.14,80.17,79.8,79.83,63203.0
2016-08-25 14:10:00,79.8,80.6,79.76,80.44,40278.0,79.8,80.6,79.76,80.44,40278.0
2016-08-25 14:20:00,80.44,81.0,80.25,80.69,55466.0,80.44,81.0,80.25,80.69,55466.0
2016-08-25 14:30:00,80.69,80.78,80.37,80.61,24150.0,80.69,80.78,80.37,80.61,24150.0
2016-08-25 14:40:00,80.6,80.63,80.35,80.43,27353.0,80.6,80.63,80.35,80.43,27353.0
2016-08-25 14:50:00,80.44,80.61,80.21,80.57,32227.0,80.44,80.61,80.21,80.57,32227.0
2016-08-25 15:00:00,80.58,80.65,80.36,80.63,39214.0,80.58,80.65,80.36,80.63,39214.0
2016-08-25 15:10:00,80.61,80.63,80.51,80.53,33816.0,80.61,80.63,80.51,80.53,33816.0
2016-08-25 15:20:00,80.52,80.81,80.51,80.7,38863.0,80.52,80.81,80.51,80.7,38863.0
2016-08-25 15:30:00,80.7,80.93,80.68,80.8,49317.0,80.7,80.93,80.68,80.8,49317.0
2016-08-25 15:40:00,80.81,81.12,80.8,81.11,119499.0,80.81,81.12,80.8,81.11,119499.0
2016-08-25 15:50:00,81.11,81.14,80.86,80.96,137573.0,81.11,81.14,80.86,80.96,137573.0
2016-08-26 09:30:00,81.19,82.24,81.19,81.8,47827.0,81.19,82.24,81.19,81.8,47827.0
2016-08-26 09:40:00,82.07,82.14,81.44,81.44,19298.0,82.07,82.14,81.44,81.44,19298.0
2016-08-26 09:50:00,81.47,81.98,81.27,81.68,27754.0,81.47,81.98,81.27,81.68,27754.0
2016-08-26 10:00:00,81.63,81.87,81.25,81.39,18853.0,81.63,81.87,81.25,81.39,18853.0
2016-08-26 10:10:00,81.36,82.01,81.14,81.94,55014.0,81.36,82.01,81.14,81.94,55014.0
2016-08-26 10:20:00,81.95,82.13,81.91,82.1,22960.0,81.95,82.13,81.91,82.1,22960.0
2016-08-26 10:30:00,82.01,82.15,81.91,82.06,41983.0,82.01,82.15,81.91,82.06,41983.0
2016-08-26 10:40:00,82.08,82.08,81.82,81.94,23515.0,82.08,82.08,81.82,81.94,23515.0
2016-08-26 10:50:00,81.9,82.05,81.69,81.69,10942.0,81.9,82.05,81.69,81.69,10942.0
2016-08-26 11:00:00,81.69,81.79,81.41,81.58,13132.0,81.69,81.79,81.41,81.58,13132.0
2016-08-26 11:10:00,81.62,81.77,81.53,81.62,9217.0,81.62,81.77,81.53,81.62,9217.0
2016-08-26 11:20:00,81.67,81.85,81.58,81.67,20559.0,81.67,81.85,81.58,81.67,20559.0
2016-08-26 11:30:00,81.7,82.05,81.68,81.85,19474.0,81.7,82.05,81.68,81.85,19474.0
2016-08-26 11:40:00,81.84,81.86,81.49,81.73,11077.0,81.84,81.86,81.49,81.73,11077.0
2016-08-26 11:50:00,81.69,81.73,81.31,81.37,8035.0,81.69,81.73,81.31,81.37,8035.0
2016-08-26 12:00:00,81.4,81.42,81.09,81.1,16056.0,81.4,81.42,81.09,81.1,16056.0
2016-08-26 12:10:00,81.09,81.09,80.86,81.05,11362.0,81.09,81.09,80.86,81.05,11362.0
2016-08-26 12:20:00,81.02,81.26,81.02,81.25,9824.0,81.02,81.26,81.02,81.25,9824.0
2016-08-26 12:30:00,81.29,81.31,81.1,81.21,9312.0,81.29,81.31,81.1,81.21,9312.0
2016-08-26 12:40:00,81.23,81.26,81.11,81.13,16540.0,81.23,81.26,81.11,81.13,16540.0
2016-08-26 12:50:00,81.13,81.2,81.02,81.11,16000.0,81.13,81.2,81.02,81.11,16000.0
2016-08-26 13:00:00,81.07,81.17,80.95,81.02,10525.0,81.07,81.17,80.95,81.02,10525.0
2016-08-26 13:10:00,81.05,81.14,80.98,80.98,7951.0,81.05,81.14,80.98,80.98,7951.0
2016-08-26 13:20:00,80.95,81.07,80.88,80.89,30314.0,80.95,81.07,80.88,80.89,30314.0
2016-08-26 13:30:00,80.92,81.15,80.84,80.98,73852.0,80.92,81.15,80.84,80.98,73852.0
2016-08-26 13:40:00,81.0,81.08,80.94,80.96,19014.0,81.0,81.08,80.94,80.96,19014.0
2016-08-26 13:50:00,80.96,81.0,80.76,80.91,17166.0,80.96,81.0,80.76,80.91,17166.0
2016-08-26 14:00:00,80.8,80.99,80.74,80.87,12084.0,80.8,80.99,80.74,80.87,12084.0
2016-08-26 14:10:00,80.92,80.96,80.64,80.84,18320.0,80.92,80.96,80.64,80.84,18320.0
2016-08-26 14:20:00,80.81,80.94,80.67,80.93,10955.0,80.81,80.94,80.67,80.93,10955.0
2016-08-26 14:30:00,80.97,81.02,80.82,80.97,48533.0,80.97,81.02,80.82,80.97,48533.0
2016-08-26 14:40:00,80.93,81.03,80.88,80.94,67586.0,80.93,81.03,80.88,80.94,67586.0
2016-08-26 14:50:00,80.92,81.26,80.9,81.25,54683.0,80.92,81.26,80.9,81.25,54683.0
2016-08-26 15:00:00,81.22,81.26,81.08,81.13,23801.0,81.22,81.26,81.08,81.13,23801.0
2016-08-26 15:10:00,81.13,81.41,81.1,81.36,37035.0,81.13,81.41,81.1,81.36,37035.0
2016-08-26 15:20:00,81.37,81.58,81.35,81.5,20646.0,81.37,81.58,81.35,81.5,20646.0
2016-08-26 15:30:00,81.47,81.64,81.32,81.4,24276.0,81.47,81.64,81.32,81.4,24276.0
2016-08-26 15:40:00,81.4,81.51,81.23,81.42,61763.0,81.4,81.51,81.23,81.42,61763.0
2016-08-26 15:50:00,81.41,81.48,81.31,81.45,78464.0,81.41,81.48,81.31,81.45,78464.0
2016-08-29 09:30:00,81.0,81.53,80.93,81.18,37939.0,81.0,81.53,80.93,81.18,37939.0
2016-08-29 09:40:00,81.19,81.35,80.99,81.07,43943.0,81.19,81.35,80.99,81.07,43943.0
2016-08-29 09:50:00,81.02,81.09,80.71,80.94,18759.0,81.02,81.09,80.71,80.94,18759.0
2016-08-29 10:00:00,80.98,81.0,80.53,80.64,25638.0,80.98,81.0,80.53,80.64,25638.0
2016-08-29 10:10:00,80.66,81.0,80.66,80.78,17442.0,80.66,81.0,80.66,80.78,17442.0
2016-08-29 10:20:00,80.76,80.89,80.55,80.89,6230.0,80.76,80.89,80.55,80.89,6230.0
2016-08-29 10:30:00,80.86,80.87,80.69,80.74,15432.0,80.86,80.87,80.69,80.74,15432.0
2016-08-29 10:40:00,80.75,80.93,80.7,80.93,12215.0,80.75,80.93,80.7,80.93,12215.0
2016-08-29 10:50:00,80.93,80.93,80.79,80.82,7718.0,80.93,80.93,80.79,80.82,7718.0
2016-08-29 11:00:00,80.82,81.0,80.81,80.98,21896.0,80.82,81.0,80.81,80.98,21896.0
2016-08-29 11:10:00,80.97,81.1,80.85,80.85,16583.0,80.97,81.1,80.85,80.85,16583.0
2016-08-29 11:20:00,80.86,81.08,80.86,81.06,20584.0,80.86,81.08,80.86,81.06,20584.0
2016-08-29 11:30:00,81.05,81.07,80.91,80.94,12773.0,81.05,81.07,80.91,80.94,12773.0
2016-08-29 11:40:00,80.93,81.04,80.9,80.93,9597.0,80.93,81.04,80.9,80.93,9597.0
2016-08-29 11:50:00,80.92,80.92,80.67,80.72,19520.0,80.92,80.92,80.67,80.72,19520.0
2016-08-29 12:00:00,80.7,81.0,80.7,81.0,7170.0,80.7,81.0,80.7,81.0,7170.0
2016-08-29 12:10:00,80.99,81.01,80.92,80.92,10235.0,80.99,81.01,80.92,80.92,10235.0
2016-08-29 12:20:00,80.92,80.98,80.87,80.94,7100.0,80.92,80.98,80.87,80.94,7100.0
2016-08-29 12:30:00,80.97,81.0,80.86,80.89,8604.0,80.97,81.0,80.86,80.89,8604.0
2016-08-29 12:40:00,80.88,81.0,80.86,80.94,3451.0,80.88,81.0,80.86,80.94,3451.0
2016-08-29 12:50:00,80.94,81.0,80.87,80.93,5043.0,80.94,81.0,80.87,80.93,5043.0
2016-08-29 13:00:00,80.94,81.0,80.9,80.94,5845.0,80.94,81.0,80.9,80.94,5845.0
2016-08-29 13:10:00,80.95,80.97,80.93,80.95,5500.0,80.95,80.97,80.93,80.95,5500.0
2016-08-29 13:20:00,80.93,81.14,80.93,81.13,25843.0,80.93,81.14,80.93,81.13,25843.0
2016-08-29 13:30:00,81.15,81.25,81.07,81.25,15058.0,81.15,81.25,81.07,81.25,15058.0
2016-08-29 13:40:00,81.21,81.23,81.06,81.08,12127.0,81.21,81.23,81.06,81.08,12127.0
2016-08-29 13:50:00,81.08,81.08,81.01,81.02,6149.0,81.08,81.08,81.01,81.02,6149.0
2016-08-29 14:00:00,81.02,81.1,81.0,81.03,9241.0,81.02,81.1,81.0,81.03,9241.0
2016-08-29 14:10:00,81.07,81.08,80.89,80.94,10157.0,81.07,81.08,80.89,80.94,10157.0
2016-08-29 14:20:00,80.95,81.07,80.95,81.03,20159.0,80.95,81.07,80.95,81.03,20159.0
2016-08-29 14:30:00,81.04,81.18,80.99,81.17,35876.0,81.04,81.18,80.99,81.17,35876.0
2016-08-29 14:40:00,81.16,81.26,81.11,81.25,27381.0,81.16,81.26,81.11,81.25,27381.0
2016-08-29 14:50:00,81.26,81.35,81.0,81.2,57492.0,81.26,81.35,81.0,81.2,57492.0
2016-08-29 15:00:00,81.2,81.25,81.03,81.04,14530.0,81.2,81.25,81.03,81.04,14530.0
2016-08-29 15:10:00,81.04,81.12,80.97,80.99,8503.0,81.04,81.12,80.97,80.99,8503.0
2016-08-29 15:20:00,80.99,81.04,80.93,80.93,10708.0,80.99,81.04,80.93,80.93,10708.0
2016-08-29 15:30:00,80.94,81.02,80.92,80.99,27372.0,80.94,81.02,80.92,80.99,27372.0
2016-08-29 15:40:00,80.99,81.05,80.97,80.99,31008.0,80.99,81.05,80.97,80.99,31008.0
2016-08-29 15:50:00,81.0,81.09,80.96,81.0,43089.0,81.0,81.09,80.96,81.0,43089.0
2016-08-30 09:30:00,80.61,80.87,80.0,80.32,11241.0,80.61,80.87,80.0,80.32,11241.0
2016-08-30 09:40:00,80.2,80.89,80.16,80.46,13247.0,80.2,80.89,80.16,80.46,13247.0
2016-08-30 09:50:00,80.46,80.69,80.29,80.69,9697.0,80.46,80.69,80.29,80.69,9697.0
2016-08-30 10:00:00,80.7,80.7,80.45,80.51,8100.0,80.7,80.7,80.45,80.51,8100.0
2016-08-30 10:10:00,80.54,80.77,80.34,80.34,6408.0,80.54,80.77,80.34,80.34,6408.0
2016-08-30 10:20:00,80.34,80.44,80.19,80.23,8295.0,80.34,80.44,80.19,80.23,8295.0
2016-08-30 10:30:00,80.14,80.21,79.89,80.08,15846.0,80.14,80.21,79.89,80.08,15846.0
2016-08-30 10:40:00,80.13,80.19,80.01,80.01,6569.0,80.13,80.19,80.01,80.01,6569.0
2016-08-30 10:50:00,80.01,80.1,79.72,79.8,22448.0,80.01,80.1,79.72,79.8,22448.0
2016-08-30 11:00:00,79.77,79.77,79.57,79.67,30830.0,79.77,79.77,79.57,79.67,30830.0
2016-08-30 11:10:00,79.7,79.84,79.67,79.71,16799.0,79.7,79.84,79.67,79.71,16799.0
2016-08-30 11:20:00,79.75,79.92,79.73,79.91,17936.0,79.75,79.92,79.73,79.91,17936.0
2016-08-30 11:30:00,79.87,79.97,79.84,79.88,20092.0,79.87,79.97,79.84,79.88,20092.0
2016-08-30 11:40:00,79.85,79.9,79.72,79.78,18828.0,79.85,79.9,79.72,79.78,18828.0
2016-08-30 11:50:00,79.76,79.79,79.7,79.7,9570.0,79.76,79.79,79.7,79.7,9570.0
2016-08-30 12:00:00,79.74,79.8,79.57,79.66,10111.0,79.74,79.8,79.57,79.66,10111.0
2016-08-30 12:10:00,79.61,79.66,79.54,79.66,5700.0,79.61,79.66,79.54,79.66,5700.0
2016-08-30 12:20:00,79.68,79.83,79.68,79.8,10427.0,79.68,79.83,79.68,79.8,10427.0
2016-08-30 12:30:00,79.76,79.82,79.66,79.71,7095.0,79.76,79.82,79.66,79.71,7095.0
2016-08-30 12:40:00,79.66,79.67,79.55,79.64,6806.0,79.66,79.67,79.55,79.64,6806.0
2016-08-30 12:50:00,79.64,79.64,79.55,79.57,4095.0,79.64,79.64,79.55,79.57,4095.0
2016-08-30 13:00:00,79.56,79.8,79.53,79.72,11118.0,79.56,79.8,79.53,79.72,11118.0
2016-08-30 13:10:00,79.71,79.92,79.7,79.82,112631.0,79.71,79.92,79.7,79.82,112631.0
2016-08-30 13:20:00,79.83,79.95,79.8,79.85,36119.0,79.83,79.95,79.8,79.85,36119.0
2016-08-30 13:30:00,79.83,79.87,79.76,79.78,15089.0,79.83,79.87,79.76,79.78,15089.0
2016-08-30 13:40:00,79.8,79.84,79.7,79.75,12523.0,79.8,79.84,79.7,79.75,12523.0
2016-08-30 13:50:00,79.78,79.89,79.71,79.85,13570.0,79.78,79.89,79.71,79.85,13570.0
2016-08-30 14:00:00,79.84,79.85,79.66,79.67,15766.0,79.84,79.85,79.66,79.67,15766.0
2016-08-30 14:10:00,79.67,79.7,79.4,79.4,25999.0,79.67,79.7,79.4,79.4,25999.0
2016-08-30 14:20:00,79.39,79.41,79.28,79.37,38794.0,79.39,79.41,79.28,79.37,38794.0
2016-08-30 14:30:00,79.35,79.42,79.31,79.35,28854.0,79.35,79.42,79.31,79.35,28854.0
2016-08-30 14:40:00,79.35,79.49,79.23,79.49,16383.0,79.35,79.49,79.23,79.49,16383.0
2016-08-30 14:50:00,79.49,79.56,79.33,79.38,22129.0,79.49,79.56,79.33,79.38,22129.0
2016-08-30 15:00:00,79.38,79.5,79.37,79.37,27949.0,79.38,79.5,79.37,79.37,27949.0
2016-08-30 15:10:00,79.39,79.49,79.39,79.48,28621.0,79.39,79.49,79.39,79.48,28621.0
2016-08-30 15:20:00,79.48,79.57,79.44,79.48,29332.0,79.48,79.57,79.44,79.48,29332.0
2016-08-30 15:30:00,79.48,79.56,79.4,79.54,43345.0,79.48,79.56,79.4,79.54,43345.0
2016-08-30 15:40:00,79.54,79.6,79.5,79.55,61893.0,79.54,79.6,79.5,79.55,61893.0
2016-08-30 15:50:00,79.55,79.67,79.54,79.64,113945.0,79.55,79.67,79.54,79.64,113945.0
2016-08-31 09:30:00,79.8,80.19,79.51,80.06,36301.0,79.8,80.19,79.51,80.06,36301.0
2016-08-31 09:40:00,79.99,80.08,79.87,79.98,18818.0,79.99,80.08,79.87,79.98,18818.0
2016-08-31 09:50:00,79.98,80.0,79.77,79.9,30718.0,79.98,80.0,79.77,79.9,30718.0
2016-08-31 10:00:00,79.82,80.19,79.78,80.08,20298.0,79.82,80.19,79.78,80.08,20298.0
2016-08-31 10:10:00,80.14,80.27,79.91,80.21,18629.0,80.14,80.27,79.91,80.21,18629.0
2016-08-31 10:20:00,80.26,80.34,80.19,80.19,15698.0,80.26,80.34,80.19,80.19,15698.0
2016-08-31 10:30:00,80.19,80.22,79.79,79.81,36604.0,80.19,80.22,79.79,79.81,36604.0
2016-08-31 10:40:00,79.78,79.87,79.38,79.38,23443.0,79.78,79.87,79.38,79.38,23443.0
2016-08-31 10:50:00,79.36,79.62,79.36,79.59,54093.0,79.36,79.62,79.36,79.59,54093.0
2016-08-31 11:00:00,79.62,79.66,79.48,79.64,38834.0,79.62,79.66,79.48,79.64,38834.0
2016-08-31 11:10:00,79.65,79.94,79.64,79.87,55544.0,79.65,79.94,79.64,79.87,55544.0
2016-08-31 11:20:00,79.95,79.95,79.77,79.9,15538.0,79.95,79.95,79.77,79.9,15538.0
2016-08-31 11:30:00,79.9,80.03,79.79,79.97,19651.0,79.9,80.03,79.79,79.97,19651.0
2016-08-31 11:40:00,79.97,80.09,79.95,80.0,15744.0,79.97,80.09,79.95,80.0,15744.0
2016-08-31 11:50:00,79.99,80.08,79.95,80.0,8320.0,79.99,80.08,79.95,80.0,8320.0
2016-08-31 12:00:00,80.0,80.05,79.86,80.05,11048.0,80.0,80.05,79.86,80.05,11048.0
2016-08-31 12:10:00,80.03,80.13,79.91,79.96,23353.0,80.03,80.13,79.91,79.96,23353.0
2016-08-31 12:20:00,79.98,80.1,79.94,80.05,44818.0,79.98,80.1,79.94,80.05,44818.0
2016-08-31 12:30:00,80.04,80.04,79.84,79.88,15257.0,80.04,80.04,79.84,79.88,15257.0
2016-08-31 12:40:00,79.85,80.15,79.85,80.13,27088.0,79.85,80.15,79.85,80.13,27088.0
2016-08-31 12:50:00,80.13,80.28,80.07,80.22,23183.0,80.13,80.28,80.07,80.22,23183.0
2016-08-31 13:00:00,80.21,80.23,80.03,80.19,16905.0,80.21,80.23,80.03,80.19,16905.0
2016-08-31 13:10:00,80.2,80.25,80.13,80.22,22552.0,80.2,80.25,80.13,80.22,22552.0
2016-08-31 13:20:00,80.21,80.41,80.19,80.4,35854.0,80.21,80.41,80.19,80.4,35854.0
2016-08-31 13:30:00,80.37,80.47,80.37,80.45,11043.0,80.37,80.47,80.37,80.45,11043.0
2016-08-31 13:40:00,80.49,80.78,80.47,80.69,17805.0,80.49,80.78,80.47,80.69,17805.0
2016-08-31 13:50:00,80.71,80.8,80.65,80.79,11406.0,80.71,80.8,80.65,80.79,11406.0
2016-08-31 14:00:00,80.76,80.93,80.75,80.86,28836.0,80.76,80.93,80.75,80.86,28836.0
2016-08-31 14:10:00,80.85,81.13,80.81,81.12,83081.0,80.85,81.13,80.81,81.12,83081.0
2016-08-31 14:20:00,81.09,81.46,81.08,81.3,108628.0,81.09,81.46,81.08,81.3,108628.0
2016-08-31 14:30:00,81.26,81.4,81.24,81.34,49997.0,81.26,81.4,81.24,81.34,49997.0
2016-08-31 14:40:00,81.33,81.4,81.24,81.35,38654.0,81.33,81.4,81.24,81.35,38654.0
2016-08-31 14:50:00,81.35,81.35,81.18,81.22,23392.0,81.35,81.35,81.18,81.22,23392.0
2016-08-31 15:00:00,81.21,81.36,81.13,81.34,29277.0,81.21,81.36,81.13,81.34,29277.0
2016-08-31 15:10:00,81.3,81.41,81.27,81.34,25787.0,81.3,81.41,81.27,81.34,25787.0
2016-08-31 15:20:00,81.31,81.44,81.3,81.4,37173.0,81.31,81.44,81.3,81.4,37173.0
2016-08-31 15:30:00,81.39,81.48,81.32,81.45,67851.0,81.39,81.48,81.32,81.45,67851.0
2016-08-31 15:40:00,81.45,81.45,81.29,81.29,68812.0,81.45,81.45,81.29,81.29,68812.0
2016-08-31 15:50:00,81.3,81.33,81.21,81.23,76617.0,81.3,81.33,81.21,81.23,76617.0
2016-09-01 09:30:00,80.95,81.77,80.63,81.61,37033.0,80.95,81.77,80.63,81.61,37033.0
2016-09-01 09:40:00,81.6,81.94,81.49,81.63,25319.0,81.6,81.94,81.49,81.63,25319.0
2016-09-01 09:50:00,81.7,81.92,81.6,81.72,37567.0,81.7,81.92,81.6,81.72,37567.0
2016-09-01 10:00:00,81.71,82.29,81.63,82.26,103539.0,81.71,82.29,81.63,82.26,103539.0
2016-09-01 10:10:00,82.26,82.57,81.93,81.95,89187.0,82.26,82.57,81.93,81.95,89187.0
2016-09-01 10:20:00,81.93,81.97,81.54,81.87,59128.0,81.93,81.97,81.54,81.87,59128.0
2016-09-01 10:30:00,81.87,82.01,81.5,81.57,58038.0,81.87,82.01,81.5,81.57,58038.0
2016-09-01 10:40:00,81.54,81.94,81.52,81.77,27170.0,81.54,81.94,81.52,81.77,27170.0
2016-09-01 10:50:00,81.75,81.92,81.7,81.81,22895.0,81.75,81.92,81.7,81.81,22895.0
2016-09-01 11:00:00,81.79,82.0,81.58,81.8,36608.0,81.79,82.0,81.58,81.8,36608.0
2016-09-01 11:10:00,81.82,82.41,81.79,81.93,93010.0,81.82,82.41,81.79,81.93,93010.0
2016-09-01 11:20:00,81.91,82.26,81.85,82.21,47429.0,81.91,82.26,81.85,82.21,47429.0
2016-09-01 11:30:00,82.22,82.23,81.84,81.94,27364.0,82.22,82.23,81.84,81.94,27364.0
2016-09-01 11:40:00,81.93,82.51,81.81,82.49,178242.0,81.93,82.51,81.81,82.49,178242.0
2016-09-01 11:50:00,82.45,82.86,82.36,82.43,90166.0,82.45,82.86,82.36,82.43,90166.0
2016-09-01 12:00:00,82.41,82.72,82.36,82.61,52586.0,82.41,82.72,82.36,82.61,52586.0
2016-09-01 12:10:00,82.57,83.17,82.41,82.81,166627.0,82.57,83.17,82.41,82.81,166627.0
2016-09-01 12:20:00,82.81,82.86,82.58,82.6,47263.0,82.81,82.86,82.58,82.6,47263.0
2016-09-01 12:30:00,82.6,83.04,82.57,82.74,135350.0,82.6,83.04,82.57,82.74,135350.0
2016-09-01 12:40:00,82.71,82.79,82.51,82.62,100618.0,82.71,82.79,82.51,82.62,100618.0
2016-09-01 12:50:00,82.59,82.76,82.52,82.62,51690.0,82.59,82.76,82.52,82.62,51690.0
2016-09-01 13:00:00,82.62,82.63,82.5,82.56,64399.0,82.62,82.63,82.5,82.56,64399.0
2016-09-01 13:10:00,82.56,82.65,82.32,82.44,132967.0,82.56,82.65,82.32,82.44,132967.0
2016-09-01 13:20:00,82.45,82.65,82.43,82.52,23738.0,82.45,82.65,82.43,82.52,23738.0
2016-09-01 13:30:00,82.53,82.61,82.51,82.59,23444.0,82.53,82.61,82.51,82.59,23444.0
2016-09-01 13:40:00,82.58,82.81,82.57,82.67,19344.0,82.58,82.81,82.57,82.67,19344.0
2016-09-01 13:50:00,82.67,82.7,82.58,82.65,16469.0,82.67,82.7,82.58,82.65,16469.0
2016-09-01 14:00:00,82.64,82.69,82.5,82.52,23552.0,82.64,82.69,82.5,82.52,23552.0
2016-09-01 14:10:00,82.52,82.55,82.42,82.47,13731.0,82.52,82.55,82.42,82.47,13731.0
2016-09-01 14:20:00,82.46,82.56,82.35,82.56,16408.0,82.46,82.56,82.35,82.56,16408.0
2016-09-01 14:30:00,82.54,82.69,82.51,82.66,28785.0,82.54,82.69,82.51,82.66,28785.0
2016-09-01 14:40:00,82.65,82.75,82.63,82.63,13718.0,82.65,82.75,82.63,82.63,13718.0
2016-09-01 14:50:00,82.63,82.73,82.57,82.62,23826.0,82.63,82.73,82.57,82.62,23826.0
2016-09-01 15:00:00,82.62,82.64,82.49,82.52,15864.0,82.62,82.64,82.49,82.52,15864.0
2016-09-01 15:10:00,82.52,82.6,82.5,82.58,8365.0,82.52,82.6,82.5,82.58,8365.0
2016-09-01 15:20:00,82.56,82.66,82.55,82.57,10830.0,82.56,82.66,82.55,82.57,10830.0
2016-09-01 15:30:00,82.56,82.86,82.53,82.67,42208.0,82.56,82.86,82.53,82.67,42208.0
2016-09-01 15:40:00,82.66,82.77,82.5,82.53,62440.0,82.66,82.77,82.5,82.53,62440.0
2016-09-01 15:50:00,82.54,82.72,82.54,82.59,221295.0,82.54,82.72,82.54,82.59,221295.0
2016-09-02 09:30:00,82.63,83.82,82.13,82.86,59844.0,82.63,83.82,82.13,82.86,59844.0
2016-09-02 09:40:00,82.83,83.26,82.64,82.7,137853.0,82.83,83.26,82.64,82.7,137853.0
2016-09-02 09:50:00,82.85,83.19,82.64,82.89,65961.0,82.85,83.19,82.64,82.89,65961.0
2016-09-02 10:00:00,82.92,83.56,82.9,83.24,133348.0,82.92,83.56,82.9,83.24,133348.0
2016-09-02 10:10:00,83.31,83.34,82.96,83.31,109146.0,83.31,83.34,82.96,83.31,109146.0
2016-09-02 10:20:00,83.25,83.52,83.06,83.41,99898.0,83.25,83.52,83.06,83.41,99898.0
2016-09-02 10:30:00,83.4,83.4,83.06,83.34,87456.0,83.4,83.4,83.06,83.34,87456.0
2016-09-02 10:40:00,83.3,83.4,83.11,83.31,83374.0,83.3,83.4,83.11,83.31,83374.0
2016-09-02 10:50:00,83.3,83.7,83.27,83.33,22914.0,83.3,83.7,83.27,83.33,22914.0
2016-09-02 11:00:00,83.34,83.68,83.34,83.51,13864.0,83.34,83.68,83.34,83.51,13864.0
2016-09-02 11:10:00,83.56,83.79,83.49,83.69,78812.0,83.56,83.79,83.49,83.69,78812.0
2016-09-02 11:20:00,83.71,84.24,83.7,84.14,134628.0,83.71,84.24,83.7,84.14,134628.0
2016-09-02 11:30:00,84.14,84.18,83.66,83.77,80805.0,84.14,84.18,83.66,83.77,80805.0
2016-09-02 11:40:00,83.8,84.04,83.73,84.0,55651.0,83.8,84.04,83.73,84.0,55651.0
2016-09-02 11:50:00,83.99,84.35,83.99,84.16,56206.0,83.99,84.35,83.99,84.16,56206.0
2016-09-02 12:00:00,84.2,84.35,84.17,84.28,40382.0,84.2,84.35,84.17,84.28,40382.0
2016-09-02 12:10:00,84.28,84.53,84.18,84.45,43574.0,84.28,84.53,84.18,84.45,43574.0
2016-09-02 12:20:00,84.45,84.62,84.36,84.51,37692.0,84.45,84.62,84.36,84.51,37692.0
2016-09-02 12:30:00,84.52,84.78,84.43,84.7,85679.0,84.52,84.78,84.43,84.7,85679.0
2016-09-02 12:40:00,84.68,84.68,84.44,84.64,31868.0,84.68,84.68,84.44,84.64,31868.0
2016-09-02 12:50:00,84.64,84.8,84.49,84.49,23345.0,84.64,84.8,84.49,84.49,23345.0
2016-09-02 13:00:00,84.49,84.64,84.37,84.63,37604.0,84.49,84.64,84.37,84.63,37604.0
2016-09-02 13:10:00,84.61,84.76,84.53,84.7,53439.0,84.61,84.76,84.53,84.7,53439.0
2016-09-02 13:20:00,84.73,84.74,84.53,84.61,42065.0,84.73,84.74,84.53,84.61,42065.0
2016-09-02 13:30:00,84.62,84.71,84.37,84.42,25281.0,84.62,84.71,84.37,84.42,25281.0
2016-09-02 13:40:00,84.41,84.64,84.34,84.49,45142.0,84.41,84.64,84.34,84.49,45142.0
2016-09-02 13:50:00,84.52,84.52,84.22,84.22,24396.0,84.52,84.52,84.22,84.22,24396.0
2016-09-02 14:00:00,84.22,84.33,84.16,84.21,49518.0,84.22,84.33,84.16,84.21,49518.0
2016-09-02 14:10:00,84.18,84.21,84.0,84.04,24349.0,84.18,84.21,84.0,84.04,24349.0
2016-09-02 14:20:00,84.04,84.04,83.9,83.93,17194.0,84.04,84.04,83.9,83.93,17194.0
2016-09-02 14:30:00,83.94,84.08,83.94,84.04,14525.0,83.94,84.08,83.94,84.04,14525.0
2016-09-02 14:40:00,84.07,84.19,83.95,84.13,22012.0,84.07,84.19,83.95,84.13,22012.0
2016-09-02 14:50:00,84.08,84.2,84.0,84.09,50290.0,84.08,84.2,84.0,84.09,50290.0
2016-09-02 15:00:00,84.08,84.19,84.03,84.1,61404.0,84.08,84.19,84.03,84.1,61404.0
2016-09-02 15:10:00,84.11,84.16,84.04,84.14,65539.0,84.11,84.16,84.04,84.14,65539.0
2016-09-02 15:20:00,84.13,84.14,84.0,84.07,21782.0,84.13,84.14,84.0,84.07,21782.0
2016-09-02 15:30:00,84.09,84.14,84.01,84.05,82359.0,84.09,84.14,84.01,84.05,82359.0
2016-09-02 15:40:00,84.06,84.2,83.91,83.93,52171.0,84.06,84.2,83.91,83.93,52171.0
2016-09-02 15:50:00,83.92,84.05,83.92,84.0,72816.0,83.92,84.05,83.92,84.0,72816.0
2016-09-06 09:30:00,84.11,84.37,82.84,82.91,61869.0,84.11,84.37,82.84,82.91,61869.0
2016-09-06 09:40:00,82.98,83.33,82.56,82.89,49553.0,82.98,83.33,82.56,82.89,49553.0
2016-09-06 09:50:00,82.93,83.11,82.5,82.53,35282.0,82.93,83.11,82.5,82.53,35282.0
2016-09-06 10:00:00,82.52,82.81,82.04,82.64,54597.0,82.52,82.81,82.04,82.64,54597.0
2016-09-06 10:10:00,82.58,82.63,82.4,82.45,14528.0,82.58,82.63,82.4,82.45,14528.0
2016-09-06 10:20:00,82.47,82.91,82.47,82.8,30198.0,82.47,82.91,82.47,82.8,30198.0
2016-09-06 10:30:00,82.85,82.93,82.63,82.7,26997.0,82.85,82.93,82.63,82.7,26997.0
2016-09-06 10:40:00,82.7,82.72,82.56,82.67,9384.0,82.7,82.72,82.56,82.67,9384.0
2016-09-06 10:50:00,82.67,82.97,82.58,82.84,16650.0,82.67,82.97,82.58,82.84,16650.0
2016-09-06 11:00:00,82.8,83.2,82.7,83.2,69163.0,82.8,83.2,82.7,83.2,69163.0
2016-09-06 11:10:00,83.12,83.69,83.04,83.64,241407.0,83.12,83.69,83.04,83.64,241407.0
2016-09-06 11:20:00,83.64,83.8,83.47,83.68,13677.0,83.64,83.8,83.47,83.68,13677.0
2016-09-06 11:30:00,83.71,83.81,83.54,83.57,29137.0,83.71,83.81,83.54,83.57,29137.0
2016-09-06 11:40:00,83.53,83.85,83.48,83.77,11900.0,83.53,83.85,83.48,83.77,11900.0
2016-09-06 11:50:00,83.8,83.96,83.77,83.85,17150.0,83.8,83.96,83.77,83.85,17150.0
2016-09-06 12:00:00,83.83,83.84,83.57,83.68,26658.0,83.83,83.84,83.57,83.68,26658.0
2016-09-06 12:10:00,83.67,83.69,83.39,83.45,15552.0,83.67,83.69,83.39,83.45,15552.0
2016-09-06 12:20:00,83.47,83.49,83.39,83.39,11520.0,83.47,83.49,83.39,83.39,11520.0
2016-09-06 12:30:00,83.4,83.59,83.35,83.38,20200.0,83.4,83.59,83.35,83.38,20200.0
2016-09-06 12:40:00,83.34,83.53,83.31,83.41,16410.0,83.34,83.53,83.31,83.41,16410.0
2016-09-06 12:50:00,83.43,83.7,83.43,83.65,34730.0,83.43,83.7,83.43,83.65,34730.0
2016-09-06 13:00:00,83.64,83.74,83.62,83.62,11356.0,83.64,83.74,83.62,83.62,11356.0
2016-09-06 13:10:00,83.55,83.66,83.55,83.65,8039.0,83.55,83.66,83.55,83.65,8039.0
2016-09-06 13:20:00,83.65,83.66,83.45,83.47,12950.0,83.65,83.66,83.45,83.47,12950.0
2016-09-06 13:30:00,83.48,83.77,83.48,83.73,33822.0,83.48,83.77,83.48,83.73,33822.0
2016-09-06 13:40:00,83.72,83.72,83.44,83.46,25550.0,83.72,83.72,83.44,83.46,25550.0
2016-09-06 13:50:00,83.47,83.49,83.37,83.45,15733.0,83.47,83.49,83.37,83.45,15733.0
2016-09-06 14:00:00,83.45,83.5,83.11,83.12,31294.0,83.45,83.5,83.11,83.12,31294.0
2016-09-06 14:10:00,83.13,83.2,83.02,83.17,15370.0,83.13,83.2,83.02,83.17,15370.0
2016-09-06 14:20:00,83.19,83.5,83.14,83.35,33924.0,83.19,83.5,83.14,83.35,33924.0
2016-09-06 14:30:00,83.39,83.39,83.17,83.2,24726.0,83.39,83.39,83.17,83.2,24726.0
2016-09-06 14:40:00,83.23,83.43,83.21,83.42,18329.0,83.23,83.43,83.21,83.42,18329.0
2016-09-06 14:50:00,83.43,83.44,83.31,83.44,15907.0,83.43,83.44,83.31,83.44,15907.0
2016-09-06 15:00:00,83.46,83.48,83.38,83.42,16774.0,83.46,83.48,83.38,83.42,16774.0
2016-09-06 15:10:00,83.44,83.45,83.26,83.33,12714.0,83.44,83.45,83.26,83.33,12714.0
2016-09-06 15:20:00,83.35,83.38,83.24,83.32,16414.0,83.35,83.38,83.24,83.32,16414.0
2016-09-06 15:30:00,83.32,83.5,83.32,83.47,23748.0,83.32,83.5,83.32,83.47,23748.0
2016-09-06 15:40:00,83.48,83.52,83.43,83.43,28873.0,83.48,83.52,83.43,83.43,28873.0
2016-09-06 15:50:00,83.44,83.73,83.44,83.69,127869.0,83.44,83.73,83.44,83.69,127869.0
2016-09-07 09:30:00,83.53,83.63,83.31,83.52,22445.0,83.53,83.63,83.31,83.52,22445.0
2016-09-07 09:40:00,83.56,83.91,83.32,83.83,29539.0,83.56,83.91,83.32,83.83,29539.0
2016-09-07 09:50:00,83.85,83.9,83.44,83.51,55347.0,83.85,83.9,83.44,83.51,55347.0
2016-09-07 10:00:00,83.58,83.67,83.36,83.43,22910.0,83.58,83.67,83.36,83.43,22910.0
2016-09-07 10:10:00,83.58,83.84,83.53,83.74,29346.0,83.58,83.84,83.53,83.74,29346.0
2016-09-07 10:20:00,83.78,83.94,83.76,83.85,17331.0,83.78,83.94,83.76,83.85,17331.0
2016-09-07 10:30:00,83.84,83.89,83.76,83.89,7365.0,83.84,83.89,83.76,83.89,7365.0
2016-09-07 10:40:00,83.94,83.94,83.62,83.85,6200.0,83.94,83.94,83.62,83.85,6200.0
2016-09-07 10:50:00,83.86,83.93,83.71,83.75,15535.0,83.86,83.93,83.71,83.75,15535.0
2016-09-07 11:00:00,83.75,83.94,83.72,83.72,15571.0,83.75,83.94,83.72,83.72,15571.0
2016-09-07 11:10:00,83.72,83.75,83.42,83.42,36757.0,83.72,83.75,83.42,83.42,36757.0
2016-09-07 11:20:00,83.41,83.46,83.33,83.45,9215.0,83.41,83.46,83.33,83.45,9215.0
2016-09-07 11:30:00,83.48,83.72,83.46,83.7,17946.0,83.48,83.72,83.46,83.7,17946.0
2016-09-07 11:40:00,83.7,83.78,83.63,83.71,39068.0,83.7,83.78,83.63,83.71,39068.0
2016-09-07 11:50:00,83.7,83.71,83.47,83.5,20802.0,83.7,83.71,83.47,83.5,20802.0
2016-09-07 12:00:00,83.53,83.56,83.41,83.47,15606.0,83.53,83.56,83.41,83.47,15606.0
2016-09-07 12:10:00,83.49,83.7,83.49,83.62,17738.0,83.49,83.7,83.49,83.62,17738.0
2016-09-07 12:20:00,83.63,83.65,83.4,83.43,12024.0,83.63,83.65,83.4,83.43,12024.0
2016-09-07 12:30:00,83.45,83.53,83.36,83.52,35417.0,83.45,83.53,83.36,83.52,35417.0
2016-09-07 12:40:00,83.52,83.69,83.47,83.69,4238.0,83.52,83.69,83.47,83.69,4238.0
2016-09-07 12:50:00,83.65,83.73,83.52,83.63,10729.0,83.65,83.73,83.52,83.63,10729.0
2016-09-07 13:00:00,83.65,83.85,83.65,83.79,35090.0,83.65,83.85,83.65,83.79,35090.0
2016-09-07 13:10:00,83.83,83.87,83.7,83.8,21190.0,83.83,83.87,83.7,83.8,21190.0
2016-09-07 13:20:00,83.75,83.8,83.61,83.61,10552.0,83.75,83.8,83.61,83.61,10552.0
2016-09-07 13:30:00,83.65,83.69,83.6,83.65,6900.0,83.65,83.69,83.6,83.65,6900.0
2016-09-07 13:40:00,83.66,83.7,83.62,83.7,4650.0,83.66,83.7,83.62,83.7,4650.0
2016-09-07 13:50:00,83.71,83.89,83.71,83.88,14378.0,83.71,83.89,83.71,83.88,14378.0
2016-09-07 14:00:00,83.87,84.14,83.87,83.97,21948.0,83.87,84.14,83.87,83.97,21948.0
2016-09-07 14:10:00,83.92,84.05,83.89,84.04,7926.0,83.92,84.05,83.89,84.04,7926.0
2016-09-07 14:20:00,84.06,84.13,84.03,84.11,9825.0,84.06,84.13,84.03,84.11,9825.0
2016-09-07 14:30:00,84.09,84.12,84.0,84.01,7145.0,84.09,84.12,84.0,84.01,7145.0
2016-09-07 14:40:00,84.05,84.14,84.04,84.1,18348.0,84.05,84.14,84.04,84.1,18348.0
2016-09-07 14:50:00,84.09,84.14,84.04,84.12,7186.0,84.09,84.14,84.04,84.12,7186.0
2016-09-07 15:00:00,84.08,84.12,83.9,83.92,32413.0,84.08,84.12,83.9,83.92,32413.0
2016-09-07 15:10:00,83.95,83.95,83.86,83.89,26057.0,83.95,83.95,83.86,83.89,26057.0
2016-09-07 15:20:00,83.92,83.94,83.82,83.84,19895.0,83.92,83.94,83.82,83.84,19895.0
2016-09-07 15:30:00,83.84,83.87,83.82,83.83,22026.0,83.84,83.87,83.82,83.83,22026.0
2016-09-07 15:40:00,83.82,83.84,83.75,83.78,47868.0,83.82,83.84,83.75,83.78,47868.0
2016-09-07 15:50:00,83.79,83.85,83.75,83.79,69713.0,83.79,83.85,83.75,83.79,69713.0
2016-09-08 09:30:00,83.38,83.61,82.64,83.3,28575.0,83.38,83.61,82.64,83.3,28575.0
2016-09-08 09:40:00,83.36,83.62,83.23,83.36,14889.0,83.36,83.62,83.23,83.36,14889.0
2016-09-08 09:50:00,83.33,83.48,83.19,83.31,20347.0,83.33,83.48,83.19,83.31,20347.0
2016-09-08 10:00:00,83.29,83.52,83.21,83.23,24168.0,83.29,83.52,83.21,83.23,24168.0
2016-09-08 10:10:00,83.24,83.45,83.23,83.32,13820.0,83.24,83.45,83.23,83.32,13820.0
2016-09-08 10:20:00,83.24,83.43,83.23,83.29,19687.0,83.24,83.43,83.23,83.29,19687.0
2016-09-08 10:30:00,83.26,83.41,83.21,83.28,29237.0,83.26,83.41,83.21,83.28,29237.0
2016-09-08 10:40:00,83.31,83.33,83.11,83.11,6896.0,83.31,83.33,83.11,83.11,6896.0
2016-09-08 10:50:00,83.05,83.19,83.05,83.09,11280.0,83.05,83.19,83.05,83.09,11280.0
2016-09-08 11:00:00,83.14,83.3,83.06,83.26,7261.0,83.14,83.3,83.06,83.26,7261.0
2016-09-08 11:10:00,83.27,83.38,83.23,83.28,15743.0,83.27,83.38,83.23,83.28,15743.0
2016-09-08 11:20:00,83.25,83.27,83.11,83.11,6600.0,83.25,83.27,83.11,83.11,6600.0
2016-09-08 11:30:00,83.14,83.14,82.93,82.98,17699.0,83.14,83.14,82.93,82.98,17699.0
2016-09-08 11:40:00,82.97,83.21,82.96,83.16,8440.0,82.97,83.21,82.96,83.16,8440.0
2016-09-08 11:50:00,83.19,83.23,83.0,83.0,12024.0,83.19,83.23,83.0,83.0,12024.0
2016-09-08 12:00:00,83.04,83.1,83.01,83.04,4500.0,83.04,83.1,83.01,83.04,4500.0
2016-09-08 12:10:00,83.02,83.07,82.91,83.05,6227.0,83.02,83.07,82.91,83.05,6227.0
2016-09-08 12:20:00,83.06,83.09,82.91,82.92,6994.0,83.06,83.09,82.91,82.92,6994.0
2016-09-08 12:30:00,82.95,83.03,82.88,82.94,11436.0,82.95,83.03,82.88,82.94,11436.0
2016-09-08 12:40:00,82.91,82.94,82.79,82.89,12200.0,82.91,82.94,82.79,82.89,12200.0
2016-09-08 12:50:00,82.86,83.09,82.85,82.92,21835.0,82.86,83.09,82.85,82.92,21835.0
2016-09-08 13:00:00,82.93,83.01,82.91,82.95,9638.0,82.93,83.01,82.91,82.95,9638.0
2016-09-08 13:10:00,82.95,82.98,82.89,82.95,2500.0,82.95,82.98,82.89,82.95,2500.0
2016-09-08 13:20:00,82.94,82.98,82.9,82.91,4954.0,82.94,82.98,82.9,82.91,4954.0
2016-09-08 13:30:00,82.93,83.0,82.81,82.81,7286.0,82.93,83.0,82.81,82.81,7286.0
2016-09-08 13:40:00,82.83,82.88,82.65,82.65,6700.0,82.83,82.88,82.65,82.65,6700.0
2016-09-08 13:50:00,82.67,82.88,82.62,82.88,13014.0,82.67,82.88,82.62,82.88,13014.0
2016-09-08 14:00:00,82.86,83.18,82.85,83.12,29010.0,82.86,83.18,82.85,83.12,29010.0
2016-09-08 14:10:00,83.12,83.21,82.97,83.21,44508.0,83.12,83.21,82.97,83.21,44508.0
2016-09-08 14:20:00,83.22,83.49,83.22,83.29,19129.0,83.22,83.49,83.22,83.29,19129.0
2016-09-08 14:30:00,83.31,83.33,83.21,83.21,8550.0,83.31,83.33,83.21,83.21,8550.0
2016-09-08 14:40:00,83.19,83.27,83.11,83.25,10211.0,83.19,83.27,83.11,83.25,10211.0
2016-09-08 14:50:00,83.25,83.31,83.22,83.26,11744.0,83.25,83.31,83.22,83.26,11744.0
2016-09-08 15:00:00,83.25,83.42,83.25,83.35,12106.0,83.25,83.42,83.25,83.35,12106.0
2016-09-08 15:10:00,83.36,83.47,83.34,83.35,10846.0,83.36,83.47,83.34,83.35,10846.0
2016-09-08 15:20:00,83.37,83.45,83.34,83.37,6967.0,83.37,83.45,83.34,83.37,6967.0
2016-09-08 15:30:00,83.36,83.37,83.26,83.34,15627.0,83.36,83.37,83.26,83.34,15627.0
2016-09-08 15:40:00,83.34,83.34,83.2,83.24,16937.0,83.34,83.34,83.2,83.24,16937.0
2016-09-08 15:50:00,83.23,83.36,83.2,83.31,65159.0,83.23,83.36,83.2,83.31,65159.0
2016-09-09 09:30:00,82.88,83.22,82.42,83.2,16415.0,82.88,83.22,82.42,83.2,16415.0
2016-09-09 09:40:00,83.2,83.48,83.05,83.11,16406.0,83.2,83.48,83.05,83.11,16406.0
2016-09-09 09:50:00,83.09,83.34,83.07,83.29,13777.0,83.09,83.34,83.07,83.29,13777.0
2016-09-09 10:00:00,83.21,83.39,83.05,83.07,15128.0,83.21,83.39,83.05,83.07,15128.0
2016-09-09 10:10:00,83.13,83.13,82.82,82.82,10648.0,83.13,83.13,82.82,82.82,10648.0
2016-09-09 10:20:00,82.84,82.97,82.73,82.88,24546.0,82.84,82.97,82.73,82.88,24546.0
2016-09-09 10:30:00,82.86,82.92,82.45,82.54,25937.0,82.86,82.92,82.45,82.54,25937.0
2016-09-09 10:40:00,82.6,82.8,82.46,82.57,6879.0,82.6,82.8,82.46,82.57,6879.0
2016-09-09 10:50:00,82.49,82.7,82.45,82.69,7563.0,82.49,82.7,82.45,82.69,7563.0
2016-09-09 11:00:00,82.68,82.77,82.6,82.76,25968.0,82.68,82.77,82.6,82.76,25968.0
2016-09-09 11:10:00,82.77,82.79,82.65,82.75,15297.0,82.77,82.79,82.65,82.75,15297.0
2016-09-09 11:20:00,82.72,82.89,82.69,82.87,9140.0,82.72,82.89,82.69,82.87,9140.0
2016-09-09 11:30:00,82.87,82.93,82.65,82.66,9856.0,82.87,82.93,82.65,82.66,9856.0
2016-09-09 11:40:00,82.66,82.92,82.64,82.82,14437.0,82.66,82.92,82.64,82.82,14437.0
2016-09-09 11:50:00,82.85,82.89,82.56,82.62,6830.0,82.85,82.89,82.56,82.62,6830.0
2016-09-09 12:00:00,82.6,82.77,82.55,82.63,6100.0,82.6,82.77,82.55,82.63,6100.0
2016-09-09 12:10:00,82.6,82.69,82.52,82.56,24964.0,82.6,82.69,82.52,82.56,24964.0
2016-09-09 12:20:00,82.55,82.83,82.53,82.83,26961.0,82.55,82.83,82.53,82.83,26961.0
2016-09-09 12:30:00,82.83,82.83,82.51,82.51,30355.0,82.83,82.83,82.51,82.51,30355.0
2016-09-09 12:40:00,82.49,82.58,82.49,82.53,22666.0,82.49,82.58,82.49,82.53,22666.0
2016-09-09 12:50:00,82.5,82.79,82.45,82.75,20365.0,82.5,82.79,82.45,82.75,20365.0
2016-09-09 13:00:00,82.75,82.75,82.6,82.69,8605.0,82.75,82.75,82.6,82.69,8605.0
2016-09-09 13:10:00,82.68,82.7,82.4,82.4,21428.0,82.68,82.7,82.4,82.4,21428.0
2016-09-09 13:20:00,82.41,82.47,82.36,82.4,18181.0,82.41,82.47,82.36,82.4,18181.0
2016-09-09 13:30:00,82.42,82.49,82.32,82.43,22561.0,82.42,82.49,82.32,82.43,22561.0
2016-09-09 13:40:00,82.43,82.44,82.27,82.35,8857.0,82.43,82.44,82.27,82.35,8857.0
2016-09-09 13:50:00,82.37,82.43,82.28,82.39,7175.0,82.37,82.43,82.28,82.39,7175.0
2016-09-09 14:00:00,82.39,82.39,82.16,82.21,8946.0,82.39,82.39,82.16,82.21,8946.0
2016-09-09 14:10:00,82.19,82.23,82.14,82.19,9704.0,82.19,82.23,82.14,82.19,9704.0
2016-09-09 14:20:00,82.19,82.32,82.15,82.31,6507.0,82.19,82.32,82.15,82.31,6507.0
2016-09-09 14:30:00,82.31,82.4,82.27,82.4,8693.0,82.31,82.4,82.27,82.4,8693.0
2016-09-09 14:40:00,82.37,82.4,82.21,82.22,7374.0,82.37,82.4,82.21,82.22,7374.0
2016-09-09 14:50:00,82.24,82.45,82.24,82.45,9984.0,82.24,82.45,82.24,82.45,9984.0
2016-09-09 15:00:00,82.41,82.45,82.27,82.32,13011.0,82.41,82.45,82.27,82.32,13011.0
2016-09-09 15:10:00,82.31,82.53,82.23,82.45,18526.0,82.31,82.53,82.23,82.45,18526.0
2016-09-09 15:20:00,82.49,82.49,82.3,82.4,10740.0,82.49,82.49,82.3,82.4,10740.0
2016-09-09 15:30:00,82.41,82.41,82.23,82.25,14630.0,82.41,82.41,82.23,82.25,14630.0
2016-09-09 15:40:00,82.27,82.27,82.02,82.05,25526.0,82.27,82.27,82.02,82.05,25526.0
2016-09-09 15:50:00,82.04,82.14,81.88,81.88,49055.0,82.04,82.14,81.88,81.88,49055.0
2016-09-12 09:30:00,81.71,81.98,81.26,81.92,49818.0,81.71,81.98,81.26,81.92,49818.0
2016-09-12 09:40:00,81.92,81.92,81.12,81.24,80920.0,81.92,81.92,81.12,81.24,80920.0
2016-09-12 09:50:00,81.24,81.97,81.18,81.83,37586.0,81.24,81.97,81.18,81.83,37586.0
2016-09-12 10:00:00,81.84,81.95,81.62,81.79,19750.0,81.84,81.95,81.62,81.79,19750.0
2016-09-12 10:10:00,81.8,81.92,81.67,81.88,10462.0,81.8,81.92,81.67,81.88,10462.0
2016-09-12 10:20:00,81.83,82.13,81.81,82.09,50293.0,81.83,82.13,81.81,82.09,50293.0
2016-09-12 10:30:00,82.12,82.33,82.12,82.25,16516.0,82.12,82.33,82.12,82.25,16516.0
2016-09-12 10:40:00,82.23,82.47,82.21,82.38,30184.0,82.23,82.47,82.21,82.38,30184.0
2016-09-12 10:50:00,82.34,82.4,82.15,82.25,55784.0,82.34,82.4,82.15,82.25,55784.0
2016-09-12 11:00:00,82.27,82.47,82.24,82.35,28227.0,82.27,82.47,82.24,82.35,28227.0
2016-09-12 11:10:00,82.37,82.47,82.29,82.38,17532.0,82.37,82.47,82.29,82.38,17532.0
2016-09-12 11:20:00,82.4,82.57,82.4,82.47,16838.0,82.4,82.57,82.4,82.47,16838.0
2016-09-12 11:30:00,82.43,82.79,82.39,82.69,11550.0,82.43,82.79,82.39,82.69,11550.0
2016-09-12 11:40:00,82.71,82.75,82.62,82.69,13445.0,82.71,82.75,82.62,82.69,13445.0
2016-09-12 11:50:00,82.69,82.81,82.47,82.5,11857.0,82.69,82.81,82.47,82.5,11857.0
2016-09-12 12:00:00,82.5,82.53,82.38,82.51,31281.0,82.5,82.53,82.38,82.51,31281.0
2016-09-12 12:10:00,82.51,82.62,82.35,82.37,12448.0,82.51,82.62,82.35,82.37,12448.0
2016-09-12 12:20:00,82.34,82.44,82.26,82.37,15173.0,82.34,82.44,82.26,82.37,15173.0
2016-09-12 12:30:00,82.37,82.42,82.32,82.4,5373.0,82.37,82.42,82.32,82.4,5373.0
2016-09-12 12:40:00,82.39,82.39,82.17,82.18,20101.0,82.39,82.39,82.17,82.18,20101.0
2016-09-12 12:50:00,82.21,82.33,82.2,82.26,6545.0,82.21,82.33,82.2,82.26,6545.0
2016-09-12 13:00:00,82.28,82.32,82.22,82.3,9842.0,82.28,82.32,82.22,82.3,9842.0
2016-09-12 13:10:00,82.3,82.54,82.27,82.33,10756.0,82.3,82.54,82.27,82.33,10756.0
2016-09-12 13:20:00,82.3,82.39,82.19,82.21,8290.0,82.3,82.39,82.19,82.21,8290.0
2016-09-12 13:30:00,82.23,82.23,82.03,82.19,7208.0,82.23,82.23,82.03,82.19,7208.0
2016-09-12 13:40:00,82.18,82.4,82.06,82.4,7100.0,82.18,82.4,82.06,82.4,7100.0
2016-09-12 13:50:00,82.43,82.55,82.31,82.53,12030.0,82.43,82.55,82.31,82.53,12030.0
2016-09-12 14:00:00,82.53,82.89,82.53,82.76,13579.0,82.53,82.89,82.53,82.76,13579.0
2016-09-12 14:10:00,82.73,83.02,82.61,83.02,30974.0,82.73,83.02,82.61,83.02,30974.0
2016-09-12 14:20:00,82.99,83.01,82.83,82.88,14008.0,82.99,83.01,82.83,82.88,14008.0
2016-09-12 14:30:00,82.89,83.15,82.89,83.09,11935.0,82.89,83.15,82.89,83.09,11935.0
2016-09-12 14:40:00,83.08,83.17,82.98,83.02,9600.0,83.08,83.17,82.98,83.02,9600.0
2016-09-12 14:50:00,83.01,83.14,82.95,83.0,47413.0,83.01,83.14,82.95,83.0,47413.0
2016-09-12 15:00:00,83.01,83.24,82.99,83.19,17480.0,83.01,83.24,82.99,83.19,17480.0
2016-09-12 15:10:00,83.18,83.3,83.14,83.17,25313.0,83.18,83.3,83.14,83.17,25313.0
2016-09-12 15:20:00,83.15,83.36,83.13,83.33,20174.0,83.15,83.36,83.13,83.33,20174.0
2016-09-12 15:30:00,83.32,83.33,83.16,83.27,34057.0,83.32,83.33,83.16,83.27,34057.0
2016-09-12 15:40:00,83.27,83.49,83.27,83.37,57249.0,83.27,83.49,83.27,83.37,57249.0
2016-09-12 15:50:00,83.37,83.5,83.3,83.48,119830.0,83.37,83.5,83.3,83.48,119830.0
2016-09-13 09:30:00,87.23,87.23,82.19,82.68,38095.0,87.23,87.23,82.19,82.68,38095.0
2016-09-13 09:40:00,82.78,82.84,82.5,82.74,13605.0,82.78,82.84,82.5,82.74,13605.0
2016-09-13 09:50:00,82.62,82.83,82.35,82.47,42903.0,82.62,82.83,82.35,82.47,42903.0
2016-09-13 10:00:00,82.49,82.59,82.14,82.14,23437.0,82.49,82.59,82.14,82.14,23437.0
2016-09-13 10:10:00,82.13,82.34,81.96,82.06,40590.0,82.13,82.34,81.96,82.06,40590.0
2016-09-13 10:20:00,82.06,82.44,82.0,82.19,21726.0,82.06,82.44,82.0,82.19,21726.0
2016-09-13 10:30:00,82.19,82.48,82.09,82.45,16207.0,82.19,82.48,82.09,82.45,16207.0
2016-09-13 10:40:00,82.47,82.93,82.47,82.7,26650.0,82.47,82.93,82.47,82.7,26650.0
2016-09-13 10:50:00,82.7,82.7,82.37,82.54,13537.0,82.7,82.7,82.37,82.54,13537.0
2016-09-13 11:00:00,82.56,82.62,82.35,82.35,18352.0,82.56,82.62,82.35,82.35,18352.0
2016-09-13 11:10:00,82.37,82.41,82.17,82.33,14767.0,82.37,82.41,82.17,82.33,14767.0
2016-09-13 11:20:00,82.3,82.55,82.27,82.27,10850.0,82.3,82.55,82.27,82.27,10850.0
2016-09-13 11:30:00,82.26,82.55,82.18,82.5,12500.0,82.26,82.55,82.18,82.5,12500.0
2016-09-13 11:40:00,82.45,82.69,82.43,82.44,14873.0,82.45,82.69,82.43,82.44,14873.0
2016-09-13 11:50:00,82.44,82.49,82.26,82.45,8959.0,82.44,82.49,82.26,82.45,8959.0
2016-09-13 12:00:00,82.41,82.59,82.37,82.55,12221.0,82.41,82.59,82.37,82.55,12221.0
2016-09-13 12:10:00,82.51,82.7,82.51,82.66,5020.0,82.51,82.7,82.51,82.66,5020.0
2016-09-13 12:20:00,82.65,82.67,82.34,82.36,12340.0,82.65,82.67,82.34,82.36,12340.0
2016-09-13 12:30:00,82.34,82.45,82.26,82.42,15347.0,82.34,82.45,82.26,82.42,15347.0
2016-09-13 12:40:00,82.41,82.41,82.22,82.22,7200.0,82.41,82.41,82.22,82.22,7200.0
2016-09-13 12:50:00,82.22,82.24,82.08,82.11,9485.0,82.22,82.24,82.08,82.11,9485.0
2016-09-13 13:00:00,82.13,82.22,81.93,82.15,18322.0,82.13,82.22,81.93,82.15,18322.0
2016-09-13 13:10:00,82.16,82.54,82.12,82.51,17406.0,82.16,82.54,82.12,82.51,17406.0
2016-09-13 13:20:00,82.48,82.52,82.35,82.47,16016.0,82.48,82.52,82.35,82.47,16016.0
2016-09-13 13:30:00,82.46,82.54,82.31,82.47,19311.0,82.46,82.54,82.31,82.47,19311.0
2016-09-13 13:40:00,82.47,82.51,82.26,82.32,7190.0,82.47,82.51,82.26,82.32,7190.0
2016-09-13 13:50:00,82.32,82.32,82.12,82.27,7132.0,82.32,82.32,82.12,82.27,7132.0
2016-09-13 14:00:00,82.2,82.36,82.11,82.34,10329.0,82.2,82.36,82.11,82.34,10329.0
2016-09-13 14:10:00,82.35,82.36,82.15,82.15,12186.0,82.35,82.36,82.15,82.15,12186.0
2016-09-13 14:20:00,82.17,82.24,82.1,82.11,6509.0,82.17,82.24,82.1,82.11,6509.0
2016-09-13 14:30:00,82.11,82.17,81.97,82.15,27252.0,82.11,82.17,81.97,82.15,27252.0
2016-09-13 14:40:00,82.2,82.2,82.04,82.1,25446.0,82.2,82.2,82.04,82.1,25446.0
2016-09-13 14:50:00,82.11,82.18,81.99,82.0,22171.0,82.11,82.18,81.99,82.0,22171.0
2016-09-13 15:00:00,82.01,82.03,81.87,81.92,22909.0,82.01,82.03,81.87,81.92,22909.0
2016-09-13 15:10:00,81.92,82.09,81.8,82.0,23831.0,81.92,82.09,81.8,82.0,23831.0
2016-09-13 15:20:00,82.01,82.29,82.01,82.25,22714.0,82.01,82.29,82.01,82.25,22714.0
2016-09-13 15:30:00,82.26,82.36,82.21,82.3,53667.0,82.26,82.36,82.21,82.3,53667.0
2016-09-13 15:40:00,82.28,82.33,82.13,82.32,52398.0,82.28,82.33,82.13,82.32,52398.0
2016-09-13 15:50:00,82.32,82.49,82.26,82.26,91697.0,82.32,82.49,82.26,82.26,91697.0
2016-09-14 09:30:00,82.54,82.54,81.85,81.85,8499.0,82.54,82.54,81.85,81.85,8499.0
2016-09-14 09:40:00,81.89,82.16,81.68,81.94,19949.0,81.89,82.16,81.68,81.94,19949.0
2016-09-14 09:50:00,81.9,81.97,81.6,81.61,19539.0,81.9,81.97,81.6,81.61,19539.0
2016-09-14 10:00:00,81.57,82.04,81.57,81.97,33657.0,81.57,82.04,81.57,81.97,33657.0
2016-09-14 10:10:00,81.97,82.01,81.82,81.88,14774.0,81.97,82.01,81.82,81.88,14774.0
2016-09-14 10:20:00,81.89,82.06,81.85,81.89,28495.0,81.89,82.06,81.85,81.89,28495.0
2016-09-14 10:30:00,81.92,82.11,81.83,81.87,29258.0,81.92,82.11,81.83,81.87,29258.0
2016-09-14 10:40:00,81.89,81.9,81.61,81.62,19262.0,81.89,81.9,81.61,81.62,19262.0
2016-09-14 10:50:00,81.64,81.68,81.52,81.64,9732.0,81.64,81.68,81.52,81.64,9732.0
2016-09-14 11:00:00,81.66,82.07,81.66,81.95,40575.0,81.66,82.07,81.66,81.95,40575.0
2016-09-14 11:10:00,81.92,82.06,81.8,81.97,16307.0,81.92,82.06,81.8,81.97,16307.0
2016-09-14 11:20:00,81.97,82.19,81.97,82.01,18359.0,81.97,82.19,81.97,82.01,18359.0
2016-09-14 11:30:00,82.01,82.1,81.82,81.97,18480.0,82.01,82.1,81.82,81.97,18480.0
2016-09-14 11:40:00,81.97,82.27,81.97,82.06,25418.0,81.97,82.27,81.97,82.06,25418.0
2016-09-14 11:50:00,82.14,82.24,82.0,82.08,10777.0,82.14,82.24,82.0,82.08,10777.0
2016-09-14 12:00:00,82.13,82.13,81.96,81.98,12669.0,82.13,82.13,81.96,81.98,12669.0
2016-09-14 12:10:00,81.99,82.23,81.93,82.08,23420.0,81.99,82.23,81.93,82.08,23420.0
2016-09-14 12:20:00,82.1,82.29,82.02,82.2,40080.0,82.1,82.29,82.02,82.2,40080.0
2016-09-14 12:30:00,82.22,82.26,82.07,82.09,20309.0,82.22,82.26,82.07,82.09,20309.0
2016-09-14 12:40:00,82.06,82.07,81.92,82.0,9532.0,82.06,82.07,81.92,82.0,9532.0
2016-09-14 12:50:00,82.01,82.04,81.93,82.04,14531.0,82.01,82.04,81.93,82.04,14531.0
2016-09-14 13:00:00,82.03,82.15,81.9,82.15,15087.0,82.03,82.15,81.9,82.15,15087.0
2016-09-14 13:10:00,82.13,82.13,81.9,81.92,15800.0,82.13,82.13,81.9,81.92,15800.0
2016-09-14 13:20:00,81.93,82.1,81.89,82.06,12174.0,81.93,82.1,81.89,82.06,12174.0
2016-09-14 13:30:00,82.03,82.13,81.92,82.1,17836.0,82.03,82.13,81.92,82.1,17836.0
2016-09-14 13:40:00,82.09,82.09,81.95,81.96,8884.0,82.09,82.09,81.95,81.96,8884.0
2016-09-14 13:50:00,81.95,81.95,81.71,81.71,13573.0,81.95,81.95,81.71,81.71,13573.0
2016-09-14 14:00:00,81.69,81.82,81.56,81.58,26616.0,81.69,81.82,81.56,81.58,26616.0
2016-09-14 14:10:00,81.59,81.75,81.5,81.75,13987.0,81.59,81.75,81.5,81.75,13987.0
2016-09-14 14:20:00,81.73,81.89,81.67,81.82,17718.0,81.73,81.89,81.67,81.82,17718.0
2016-09-14 14:30:00,81.83,81.95,81.79,81.88,9599.0,81.83,81.95,81.79,81.88,9599.0
2016-09-14 14:40:00,81.91,81.98,81.87,81.98,19043.0,81.91,81.98,81.87,81.98,19043.0
2016-09-14 14:50:00,81.99,82.12,81.99,82.02,15586.0,81.99,82.12,81.99,82.02,15586.0
2016-09-14 15:00:00,82.02,82.05,81.88,81.9,20164.0,82.02,82.05,81.88,81.9,20164.0
2016-09-14 15:10:00,81.92,81.92,81.63,81.71,42835.0,81.92,81.92,81.63,81.71,42835.0
2016-09-14 15:20:00,81.71,81.8,81.54,81.61,48419.0,81.71,81.8,81.54,81.61,48419.0
2016-09-14 15:30:00,81.6,81.77,81.6,81.7,44001.0,81.6,81.77,81.6,81.7,44001.0
2016-09-14 15:40:00,81.72,81.91,81.71,81.9,105789.0,81.72,81.91,81.71,81.9,105789.0
2016-09-14 15:50:00,81.89,82.15,81.88,82.13,152092.0,81.89,82.15,81.88,82.13,152092.0
2016-09-15 09:30:00,82.09,82.22,81.45,81.54,15649.0,82.09,82.22,81.45,81.54,15649.0
2016-09-15 09:40:00,81.6,81.89,81.46,81.82,17517.0,81.6,81.89,81.46,81.82,17517.0
2016-09-15 09:50:00,81.8,82.02,81.7,81.9,16709.0,81.8,82.02,81.7,81.9,16709.0
2016-09-15 10:00:00,81.95,82.39,81.88,82.36,17785.0,81.95,82.39,81.88,82.36,17785.0
2016-09-15 10:10:00,82.39,82.88,82.33,82.87,15678.0,82.39,82.88,82.33,82.87,15678.0
2016-09-15 10:20:00,82.88,82.89,82.63,82.89,10305.0,82.88,82.89,82.63,82.89,10305.0
2016-09-15 10:30:00,82.83,82.85,82.6,82.84,11864.0,82.83,82.85,82.6,82.84,11864.0
2016-09-15 10:40:00,82.81,83.0,82.64,83.0,17627.0,82.81,83.0,82.64,83.0,17627.0
2016-09-15 10:50:00,83.0,83.18,82.99,83.07,19445.0,83.0,83.18,82.99,83.07,19445.0
2016-09-15 11:00:00,83.06,83.18,83.0,83.17,23951.0,83.06,83.18,83.0,83.17,23951.0
2016-09-15 11:10:00,83.13,83.44,83.13,83.4,20351.0,83.13,83.44,83.13,83.4,20351.0
2016-09-15 11:20:00,83.42,83.49,83.27,83.46,35125.0,83.42,83.49,83.27,83.46,35125.0
2016-09-15 11:30:00,83.48,83.67,83.43,83.5,27759.0,83.48,83.67,83.43,83.5,27759.0
2016-09-15 11:40:00,83.48,83.67,83.43,83.55,25072.0,83.48,83.67,83.43,83.55,25072.0
2016-09-15 11:50:00,83.52,83.6,83.4,83.47,32604.0,83.52,83.6,83.4,83.47,32604.0
2016-09-15 12:00:00,83.47,83.5,83.33,83.39,20129.0,83.47,83.5,83.33,83.39,20129.0
2016-09-15 12:10:00,83.37,83.54,83.35,83.49,20164.0,83.37,83.54,83.35,83.49,20164.0
2016-09-15 12:20:00,83.47,83.58,83.42,83.57,26432.0,83.47,83.58,83.42,83.57,26432.0
2016-09-15 12:30:00,83.57,83.57,83.41,83.45,10460.0,83.57,83.57,83.41,83.45,10460.0
2016-09-15 12:40:00,83.45,83.55,83.45,83.49,12853.0,83.45,83.55,83.45,83.49,12853.0
2016-09-15 12:50:00,83.48,83.68,83.45,83.68,10276.0,83.48,83.68,83.45,83.68,10276.0
2016-09-15 13:00:00,83.73,83.79,83.6,83.62,15636.0,83.73,83.79,83.6,83.62,15636.0
2016-09-15 13:10:00,83.62,83.76,83.55,83.72,12066.0,83.62,83.76,83.55,83.72,12066.0
2016-09-15 13:20:00,83.71,83.72,83.56,83.58,9525.0,83.71,83.72,83.56,83.58,9525.0
2016-09-15 13:30:00,83.61,83.86,83.61,83.84,11467.0,83.61,83.86,83.61,83.84,11467.0
2016-09-15 13:40:00,83.85,84.09,83.85,84.04,21927.0,83.85,84.09,83.85,84.04,21927.0
2016-09-15 13:50:00,84.0,84.02,83.79,83.81,13976.0,84.0,84.02,83.79,83.81,13976.0
2016-09-15 14:00:00,83.8,83.84,83.75,83.84,8945.0,83.8,83.84,83.75,83.84,8945.0
2016-09-15 14:10:00,83.85,83.98,83.85,83.97,11236.0,83.85,83.98,83.85,83.97,11236.0
2016-09-15 14:20:00,83.99,84.01,83.96,83.96,8904.0,83.99,84.01,83.96,83.96,8904.0
2016-09-15 14:30:00,83.98,83.98,83.76,83.77,17453.0,83.98,83.98,83.76,83.77,17453.0
2016-09-15 14:40:00,83.76,83.78,83.63,83.69,17543.0,83.76,83.78,83.63,83.69,17543.0
2016-09-15 14:50:00,83.69,83.82,83.69,83.73,10102.0,83.69,83.82,83.69,83.73,10102.0
2016-09-15 15:00:00,83.72,83.8,83.72,83.77,15084.0,83.72,83.8,83.72,83.77,15084.0
2016-09-15 15:10:00,83.76,83.82,83.7,83.72,29793.0,83.76,83.82,83.7,83.72,29793.0
2016-09-15 15:20:00,83.71,83.71,83.48,83.5,25756.0,83.71,83.71,83.48,83.5,25756.0
2016-09-15 15:30:00,83.51,83.59,83.46,83.59,30014.0,83.51,83.59,83.46,83.59,30014.0
2016-09-15 15:40:00,83.6,83.74,83.57,83.68,33331.0,83.6,83.74,83.57,83.68,33331.0
2016-09-15 15:50:00,83.69,83.73,83.56,83.72,80196.0,83.69,83.73,83.56,83.72,80196.0
2016-09-16 09:30:00,83.47,84.13,83.25,83.79,11423.0,83.47,84.13,83.25,83.79,11423.0
2016-09-16 09:40:00,83.89,83.89,83.34,83.44,7702.0,83.89,83.89,83.34,83.44,7702.0
2016-09-16 09:50:00,83.51,83.73,83.33,83.33,5734.0,83.51,83.73,83.33,83.33,5734.0
2016-09-16 10:00:00,83.43,83.56,83.18,83.27,8532.0,83.43,83.56,83.18,83.27,8532.0
2016-09-16 10:10:00,83.37,83.45,83.21,83.21,9126.0,83.37,83.45,83.21,83.21,9126.0
2016-09-16 10:20:00,83.29,83.44,83.19,83.26,6800.0,83.29,83.44,83.19,83.26,6800.0
2016-09-16 10:30:00,83.33,83.45,83.29,83.42,9098.0,83.33,83.45,83.29,83.42,9098.0
2016-09-16 10:40:00,83.44,83.45,83.24,83.28,10249.0,83.44,83.45,83.24,83.28,10249.0
2016-09-16 10:50:00,83.32,83.42,83.16,83.16,8700.0,83.32,83.42,83.16,83.16,8700.0
2016-09-16 11:00:00,83.15,83.15,83.0,83.0,9547.0,83.15,83.15,83.0,83.0,9547.0
2016-09-16 11:10:00,83.02,83.4,83.02,83.38,6608.0,83.02,83.4,83.02,83.38,6608.0
2016-09-16 11:20:00,83.44,83.61,83.41,83.47,7100.0,83.44,83.61,83.41,83.47,7100.0
2016-09-16 11:30:00,83.44,83.7,83.41,83.54,8513.0,83.44,83.7,83.41,83.54,8513.0
2016-09-16 11:40:00,83.51,83.6,83.43,83.55,11841.0,83.51,83.6,83.43,83.55,11841.0
2016-09-16 11:50:00,83.55,83.64,83.46,83.52,6900.0,83.55,83.64,83.46,83.52,6900.0
2016-09-16 12:00:00,83.51,83.53,83.34,83.5,9469.0,83.51,83.53,83.34,83.5,9469.0
2016-09-16 12:10:00,83.52,83.56,83.44,83.49,22772.0,83.52,83.56,83.44,83.49,22772.0
2016-09-16 12:20:00,83.51,83.77,83.51,83.67,5567.0,83.51,83.77,83.51,83.67,5567.0
2016-09-16 12:30:00,83.71,83.75,83.64,83.71,3488.0,83.71,83.75,83.64,83.71,3488.0
2016-09-16 12:40:00,83.7,83.77,83.65,83.67,4400.0,83.7,83.77,83.65,83.67,4400.0
2016-09-16 12:50:00,83.63,83.7,83.6,83.68,4900.0,83.63,83.7,83.6,83.68,4900.0
2016-09-16 13:00:00,83.69,83.8,83.6,83.61,12009.0,83.69,83.8,83.6,83.61,12009.0
2016-09-16 13:10:00,83.58,83.64,83.42,83.46,7297.0,83.58,83.64,83.42,83.46,7297.0
2016-09-16 13:20:00,83.46,83.65,83.46,83.55,4900.0,83.46,83.65,83.46,83.55,4900.0
2016-09-16 13:30:00,83.58,83.65,83.45,83.6,4822.0,83.58,83.65,83.45,83.6,4822.0
2016-09-16 13:40:00,83.56,83.6,83.37,83.55,34444.0,83.56,83.6,83.37,83.55,34444.0
2016-09-16 13:50:00,83.55,83.8,83.47,83.73,57008.0,83.55,83.8,83.47,83.73,57008.0
2016-09-16 14:00:00,83.71,83.78,83.5,83.76,30865.0,83.71,83.78,83.5,83.76,30865.0
2016-09-16 14:10:00,83.74,83.81,83.63,83.81,7200.0,83.74,83.81,83.63,83.81,7200.0
2016-09-16 14:20:00,83.82,83.88,83.7,83.87,8200.0,83.82,83.88,83.7,83.87,8200.0
2016-09-16 14:30:00,83.89,83.99,83.87,83.92,9420.0,83.89,83.99,83.87,83.92,9420.0
2016-09-16 14:40:00,83.93,84.02,83.89,83.97,11454.0,83.93,84.02,83.89,83.97,11454.0
2016-09-16 14:50:00,83.95,83.99,83.76,83.77,8901.0,83.95,83.99,83.76,83.77,8901.0
2016-09-16 15:00:00,83.76,83.91,83.76,83.88,10600.0,83.76,83.91,83.76,83.88,10600.0
2016-09-16 15:10:00,83.87,83.87,83.73,83.83,12431.0,83.87,83.87,83.73,83.83,12431.0
2016-09-16 15:20:00,83.83,83.95,83.82,83.9,11517.0,83.83,83.95,83.82,83.9,11517.0
2016-09-16 15:30:00,83.93,84.14,83.93,84.11,25926.0,83.93,84.14,83.93,84.11,25926.0
2016-09-16 15:40:00,84.13,84.28,83.98,83.99,50343.0,84.13,84.28,83.98,83.99,50343.0
2016-09-16 15:50:00,83.99,84.01,83.84,83.86,67481.0,83.99,84.01,83.84,83.86,67481.0
2016-09-19 09:30:00,83.89,84.49,83.89,84.2,20559.0,83.89,84.49,83.89,84.2,20559.0
2016-09-19 09:40:00,84.23,84.45,84.22,84.34,15366.0,84.23,84.45,84.22,84.34,15366.0
2016-09-19 09:50:00,84.36,84.43,84.15,84.32,23488.0,84.36,84.43,84.15,84.32,23488.0
2016-09-19 10:00:00,84.3,84.36,84.14,84.15,17632.0,84.3,84.36,84.14,84.15,17632.0
2016-09-19 10:10:00,84.16,84.21,84.05,84.12,8922.0,84.16,84.21,84.05,84.12,8922.0
2016-09-19 10:20:00,84.09,84.15,84.03,84.15,4750.0,84.09,84.15,84.03,84.15,4750.0
2016-09-19 10:30:00,84.14,84.17,84.08,84.08,12429.0,84.14,84.17,84.08,84.08,12429.0
2016-09-19 10:40:00,84.09,84.23,84.09,84.15,5999.0,84.09,84.23,84.09,84.15,5999.0
2016-09-19 10:50:00,84.19,84.24,83.95,84.03,20156.0,84.19,84.24,83.95,84.03,20156.0
2016-09-19 11:00:00,84.03,84.07,83.86,83.9,5000.0,84.03,84.07,83.86,83.9,5000.0
2016-09-19 11:10:00,83.96,83.96,83.8,83.87,7526.0,83.96,83.96,83.8,83.87,7526.0
2016-09-19 11:20:00,83.87,83.94,83.84,83.87,10582.0,83.87,83.94,83.84,83.87,10582.0
2016-09-19 11:30:00,83.88,83.94,83.8,83.91,13150.0,83.88,83.94,83.8,83.91,13150.0
2016-09-19 11:40:00,83.96,84.05,83.9,83.97,13306.0,83.96,84.05,83.9,83.97,13306.0
2016-09-19 11:50:00,83.99,84.17,83.99,84.15,8217.0,83.99,84.17,83.99,84.15,8217.0
2016-09-19 12:00:00,84.17,84.28,84.15,84.27,19300.0,84.17,84.28,84.15,84.27,19300.0
2016-09-19 12:10:00,84.2,84.2,84.01,84.03,3350.0,84.2,84.2,84.01,84.03,3350.0
2016-09-19 12:20:00,84.06,84.06,84.03,84.06,800.0,84.06,84.06,84.03,84.06,800.0
2016-09-19 12:30:00,84.07,84.15,84.03,84.09,4249.0,84.07,84.15,84.03,84.09,4249.0
2016-09-19 12:40:00,84.05,84.19,84.03,84.08,5936.0,84.05,84.19,84.03,84.08,5936.0
2016-09-19 12:50:00,84.09,84.1,83.91,83.91,7250.0,84.09,84.1,83.91,83.91,7250.0
2016-09-19 13:00:00,83.91,83.95,83.7,83.7,12667.0,83.91,83.95,83.7,83.7,12667.0
2016-09-19 13:10:00,83.69,83.71,83.64,83.69,4167.0,83.69,83.71,83.64,83.69,4167.0
2016-09-19 13:20:00,83.7,83.74,83.64,83.64,9144.0,83.7,83.74,83.64,83.64,9144.0
2016-09-19 13:30:00,83.64,83.64,83.4,83.43,6787.0,83.64,83.64,83.4,83.43,6787.0
2016-09-19 13:40:00,83.47,83.69,83.47,83.68,3400.0,83.47,83.69,83.47,83.68,3400.0
2016-09-19 13:50:00,83.71,83.89,83.68,83.81,10393.0,83.71,83.89,83.68,83.81,10393.0
2016-09-19 14:00:00,83.79,83.9,83.77,83.81,6638.0,83.79,83.9,83.77,83.81,6638.0
2016-09-19 14:10:00,83.81,83.87,83.73,83.74,5320.0,83.81,83.87,83.73,83.74,5320.0
2016-09-19 14:20:00,83.74,83.74,83.62,83.71,14561.0,83.74,83.74,83.62,83.71,14561.0
2016-09-19 14:30:00,83.71,83.73,83.66,83.68,23173.0,83.71,83.73,83.66,83.68,23173.0
2016-09-19 14:40:00,83.68,83.72,83.67,83.7,18294.0,83.68,83.72,83.67,83.7,18294.0
2016-09-19 14:50:00,83.7,83.72,83.67,83.7,23510.0,83.7,83.72,83.67,83.7,23510.0
2016-09-19 15:00:00,83.7,83.81,83.66,83.69,15102.0,83.7,83.81,83.66,83.69,15102.0
2016-09-19 15:10:00,83.69,83.74,83.6,83.69,12599.0,83.69,83.74,83.6,83.69,12599.0
2016-09-19 15:20:00,83.76,83.89,83.73,83.74,9996.0,83.76,83.89,83.73,83.74,9996.0
2016-09-19 15:30:00,83.75,83.75,83.55,83.67,19623.0,83.75,83.75,83.55,83.67,19623.0
2016-09-19 15:40:00,83.67,83.69,83.56,83.62,27998.0,83.67,83.69,83.56,83.62,27998.0
2016-09-19 15:50:00,83.62,83.68,83.53,83.55,46847.0,83.62,83.68,83.53,83.55,46847.0
2016-09-20 09:30:00,83.91,83.91,83.38,83.48,26528.0,83.91,83.91,83.38,83.48,26528.0
2016-09-20 09:40:00,83.59,83.83,83.52,83.63,14825.0,83.59,83.83,83.52,83.63,14825.0
2016-09-20 09:50:00,83.68,84.04,83.68,83.82,7864.0,83.68,84.04,83.68,83.82,7864.0
2016-09-20 10:00:00,83.85,83.99,83.82,83.88,5656.0,83.85,83.99,83.82,83.88,5656.0
2016-09-20 10:10:00,83.83,84.0,83.74,83.77,3694.0,83.83,84.0,83.74,83.77,3694.0
2016-09-20 10:20:00,83.77,83.81,83.71,83.71,3640.0,83.77,83.81,83.71,83.71,3640.0
2016-09-20 10:30:00,83.67,83.67,83.47,83.49,5917.0,83.67,83.67,83.47,83.49,5917.0
2016-09-20 10:40:00,83.56,83.58,83.44,83.5,7769.0,83.56,83.58,83.44,83.5,7769.0
2016-09-20 10:50:00,83.48,83.49,83.39,83.47,3123.0,83.48,83.49,83.39,83.47,3123.0
2016-09-20 11:00:00,83.48,83.5,83.3,83.41,20219.0,83.48,83.5,83.3,83.41,20219.0
2016-09-20 11:10:00,83.41,83.48,83.35,83.36,7910.0,83.41,83.48,83.35,83.36,7910.0
2016-09-20 11:20:00,83.39,83.47,83.24,83.26,8548.0,83.39,83.47,83.24,83.26,8548.0
2016-09-20 11:30:00,83.3,83.36,83.28,83.36,4705.0,83.3,83.36,83.28,83.36,4705.0
2016-09-20 11:40:00,83.33,83.33,82.92,82.98,9129.0,83.33,83.33,82.92,82.98,9129.0
2016-09-20 11:50:00,82.99,82.99,82.67,82.68,18390.0,82.99,82.99,82.67,82.68,18390.0
2016-09-20 12:00:00,82.7,82.74,82.51,82.51,8000.0,82.7,82.74,82.51,82.51,8000.0
2016-09-20 12:10:00,82.51,82.69,82.51,82.66,5700.0,82.51,82.69,82.51,82.66,5700.0
2016-09-20 12:20:00,82.71,82.71,82.57,82.59,14916.0,82.71,82.71,82.57,82.59,14916.0
2016-09-20 12:30:00,82.6,82.6,82.45,82.46,9882.0,82.6,82.6,82.45,82.46,9882.0
2016-09-20 12:40:00,82.47,82.5,82.43,82.5,6338.0,82.47,82.5,82.43,82.5,6338.0
2016-09-20 12:50:00,82.43,82.51,82.43,82.46,2666.0,82.43,82.51,82.43,82.46,2666.0
2016-09-20 13:00:00,82.5,82.55,82.46,82.55,8664.0,82.5,82.55,82.46,82.55,8664.0
2016-09-20 13:10:00,82.56,82.64,82.51,82.56,8135.0,82.56,82.64,82.51,82.56,8135.0
2016-09-20 13:20:00,82.55,82.67,82.55,82.63,7425.0,82.55,82.67,82.55,82.63,7425.0
2016-09-20 13:30:00,82.61,82.72,82.61,82.7,6418.0,82.61,82.72,82.61,82.7,6418.0
2016-09-20 13:40:00,82.71,82.73,82.57,82.7,12237.0,82.71,82.73,82.57,82.7,12237.0
2016-09-20 13:50:00,82.7,82.72,82.66,82.71,5700.0,82.7,82.72,82.66,82.71,5700.0
2016-09-20 14:00:00,82.72,82.86,82.71,82.84,11324.0,82.72,82.86,82.71,82.84,11324.0
2016-09-20 14:10:00,82.83,82.86,82.74,82.86,3900.0,82.83,82.86,82.74,82.86,3900.0
2016-09-20 14:20:00,82.87,82.92,82.78,82.89,8734.0,82.87,82.92,82.78,82.89,8734.0
2016-09-20 14:30:00,82.9,83.07,82.88,83.04,4899.0,82.9,83.07,82.88,83.04,4899.0
2016-09-20 14:40:00,83.02,83.05,82.84,82.87,17311.0,83.02,83.05,82.84,82.87,17311.0
2016-09-20 14:50:00,82.87,82.93,82.78,82.84,20719.0,82.87,82.93,82.78,82.84,20719.0
2016-09-20 15:00:00,82.86,82.88,82.75,82.76,14237.0,82.86,82.88,82.75,82.76,14237.0
2016-09-20 15:10:00,82.75,82.81,82.71,82.73,10872.0,82.75,82.81,82.71,82.73,10872.0
2016-09-20 15:20:00,82.73,82.77,82.72,82.75,9789.0,82.73,82.77,82.72,82.75,9789.0
2016-09-20 15:30:00,82.75,82.97,82.73,82.97,16312.0,82.75,82.97,82.73,82.97,16312.0
2016-09-20 15:40:00,82.97,83.18,82.96,83.16,39514.0,82.97,83.18,82.96,83.16,39514.0
2016-09-20 15:50:00,83.16,83.21,83.0,83.0,105825.0,83.16,83.21,83.0,83.0,105825.0
2016-09-21 09:30:00,83.29,83.59,82.9,83.07,35356.0,83.29,83.59,82.9,83.07,35356.0
2016-09-21 09:40:00,83.04,83.12,82.68,82.77,31368.0,83.04,83.12,82.68,82.77,31368.0
2016-09-21 09:50:00,82.77,82.99,82.69,82.84,58163.0,82.77,82.99,82.69,82.84,58163.0
2016-09-21 10:00:00,82.9,83.16,82.75,83.14,77059.0,82.9,83.16,82.75,83.14,77059.0
2016-09-21 10:10:00,83.08,83.33,83.03,83.28,37308.0,83.08,83.33,83.03,83.28,37308.0
2016-09-21 10:20:00,83.33,83.37,83.08,83.08,43395.0,83.33,83.37,83.08,83.08,43395.0
2016-09-21 10:30:00,83.07,83.1,82.87,82.95,30898.0,83.07,83.1,82.87,82.95,30898.0
2016-09-21 10:40:00,82.93,83.18,82.93,83.02,59633.0,82.93,83.18,82.93,83.02,59633.0
2016-09-21 10:50:00,83.0,83.02,82.68,82.73,39408.0,83.0,83.02,82.68,82.73,39408.0
2016-09-21 11:00:00,82.68,82.86,82.68,82.72,17275.0,82.68,82.86,82.68,82.72,17275.0
2016-09-21 11:10:00,82.75,82.8,82.72,82.74,11145.0,82.75,82.8,82.72,82.74,11145.0
2016-09-21 11:20:00,82.74,82.8,82.65,82.68,11191.0,82.74,82.8,82.65,82.68,11191.0
2016-09-21 11:30:00,82.67,82.69,82.6,82.65,13441.0,82.67,82.69,82.6,82.65,13441.0
2016-09-21 11:40:00,82.68,82.75,82.64,82.66,9008.0,82.68,82.75,82.64,82.66,9008.0
2016-09-21 11:50:00,82.66,82.72,82.6,82.62,8400.0,82.66,82.72,82.6,82.62,8400.0
2016-09-21 12:00:00,82.6,82.71,82.6,82.67,16126.0,82.6,82.71,82.6,82.67,16126.0
2016-09-21 12:10:00,82.66,82.68,82.32,82.34,29803.0,82.66,82.68,82.32,82.34,29803.0
2016-09-21 12:20:00,82.32,82.6,82.26,82.6,19951.0,82.32,82.6,82.26,82.6,19951.0
2016-09-21 12:30:00,82.6,82.62,82.5,82.57,18750.0,82.6,82.62,82.5,82.57,18750.0
2016-09-21 12:40:00,82.56,82.63,82.56,82.57,9692.0,82.56,82.63,82.56,82.57,9692.0
2016-09-21 12:50:00,82.56,82.64,82.55,82.64,12086.0,82.56,82.64,82.55,82.64,12086.0
2016-09-21 13:00:00,82.65,82.75,82.64,82.69,5641.0,82.65,82.75,82.64,82.69,5641.0
2016-09-21 13:10:00,82.69,82.77,82.67,82.72,4754.0,82.69,82.77,82.67,82.72,4754.0
2016-09-21 13:20:00,82.76,82.81,82.65,82.75,6500.0,82.76,82.81,82.65,82.75,6500.0
2016-09-21 13:30:00,82.74,82.81,82.66,82.78,32690.0,82.74,82.81,82.66,82.78,32690.0
2016-09-21 13:40:00,82.77,82.81,82.63,82.7,7100.0,82.77,82.81,82.63,82.7,7100.0
2016-09-21 13:50:00,82.7,82.71,82.42,82.62,20970.0,82.7,82.71,82.42,82.62,20970.0
2016-09-21 14:00:00,82.63,82.93,82.48,82.74,32813.0,82.63,82.93,82.48,82.74,32813.0
2016-09-21 14:10:00,82.82,83.05,82.72,82.86,32629.0,82.82,83.05,82.72,82.86,32629.0
2016-09-21 14:20:00,82.82,82.94,82.59,82.64,13319.0,82.82,82.94,82.59,82.64,13319.0
2016-09-21 14:30:00,82.65,82.74,82.57,82.62,21222.0,82.65,82.74,82.57,82.62,21222.0
2016-09-21 14:40:00,82.67,82.87,82.63,82.73,9400.0,82.67,82.87,82.63,82.73,9400.0
2016-09-21 14:50:00,82.75,82.8,82.67,82.78,13759.0,82.75,82.8,82.67,82.78,13759.0
2016-09-21 15:00:00,82.81,83.3,82.79,83.3,30572.0,82.81,83.3,82.79,83.3,30572.0
2016-09-21 15:10:00,83.31,83.57,83.29,83.51,23392.0,83.31,83.57,83.29,83.51,23392.0
2016-09-21 15:20:00,83.48,83.66,83.47,83.47,30971.0,83.48,83.66,83.47,83.47,30971.0
2016-09-21 15:30:00,83.51,83.64,83.49,83.59,29764.0,83.51,83.64,83.49,83.59,29764.0
2016-09-21 15:40:00,83.6,83.84,83.59,83.75,32159.0,83.6,83.84,83.59,83.75,32159.0
2016-09-21 15:50:00,83.76,83.76,83.63,83.65,66168.0,83.76,83.76,83.63,83.65,66168.0
2016-09-22 09:30:00,83.66,84.34,83.51,83.91,24754.0,83.66,84.34,83.51,83.91,24754.0
2016-09-22 09:40:00,83.94,84.08,83.47,83.51,7802.0,83.94,84.08,83.47,83.51,7802.0
2016-09-22 09:50:00,83.48,83.72,83.48,83.6,24221.0,83.48,83.72,83.48,83.6,24221.0
2016-09-22 10:00:00,83.58,83.77,83.48,83.54,20542.0,83.58,83.77,83.48,83.54,20542.0
2016-09-22 10:10:00,83.51,83.63,83.32,83.38,20910.0,83.51,83.63,83.32,83.38,20910.0
2016-09-22 10:20:00,83.34,83.57,83.32,83.54,32349.0,83.34,83.57,83.32,83.54,32349.0
2016-09-22 10:30:00,83.6,83.69,83.46,83.52,9447.0,83.6,83.69,83.46,83.52,9447.0
2016-09-22 10:40:00,83.52,83.52,83.35,83.38,11654.0,83.52,83.52,83.35,83.38,11654.0
2016-09-22 10:50:00,83.4,83.44,83.28,83.28,13312.0,83.4,83.44,83.28,83.28,13312.0
2016-09-22 11:00:00,83.29,83.34,83.22,83.27,12877.0,83.29,83.34,83.22,83.27,12877.0
2016-09-22 11:10:00,83.28,83.32,82.93,82.93,18689.0,83.28,83.32,82.93,82.93,18689.0
2016-09-22 11:20:00,82.95,83.03,82.84,82.88,13091.0,82.95,83.03,82.84,82.88,13091.0
2016-09-22 11:30:00,82.92,82.99,82.85,82.89,8800.0,82.92,82.99,82.85,82.89,8800.0
2016-09-22 11:40:00,82.92,82.99,82.82,82.85,9500.0,82.92,82.99,82.82,82.85,9500.0
2016-09-22 11:50:00,82.84,82.96,82.73,82.8,11778.0,82.84,82.96,82.73,82.8,11778.0
2016-09-22 12:00:00,82.85,83.0,82.8,82.81,9100.0,82.85,83.0,82.8,82.81,9100.0
2016-09-22 12:10:00,82.81,82.87,82.7,82.73,7100.0,82.81,82.87,82.7,82.73,7100.0
2016-09-22 12:20:00,82.76,82.97,82.71,82.97,7902.0,82.76,82.97,82.71,82.97,7902.0
2016-09-22 12:30:00,82.99,82.99,82.72,82.73,6300.0,82.99,82.99,82.72,82.73,6300.0
2016-09-22 12:40:00,82.75,82.99,82.72,82.87,9749.0,82.75,82.99,82.72,82.87,9749.0
2016-09-22 12:50:00,82.87,82.87,82.73,82.85,9488.0,82.87,82.87,82.73,82.85,9488.0
2016-09-22 13:00:00,82.85,82.93,82.81,82.82,20045.0,82.85,82.93,82.81,82.82,20045.0
2016-09-22 13:10:00,82.81,83.02,82.81,82.86,12108.0,82.81,83.02,82.81,82.86,12108.0
2016-09-22 13:20:00,82.84,82.98,82.77,82.78,16962.0,82.84,82.98,82.77,82.78,16962.0
2016-09-22 13:30:00,82.76,82.94,82.72,82.93,7157.0,82.76,82.94,82.72,82.93,7157.0
2016-09-22 13:40:00,82.93,82.94,82.68,82.74,15202.0,82.93,82.94,82.68,82.74,15202.0
2016-09-22 13:50:00,82.74,82.78,82.68,82.69,19630.0,82.74,82.78,82.68,82.69,19630.0
2016-09-22 14:00:00,82.7,82.72,82.66,82.7,15915.0,82.7,82.72,82.66,82.7,15915.0
2016-09-22 14:10:00,82.7,82.7,82.42,82.52,21230.0,82.7,82.7,82.42,82.52,21230.0
2016-09-22 14:20:00,82.52,82.56,82.4,82.41,16696.0,82.52,82.56,82.4,82.41,16696.0
2016-09-22 14:30:00,82.44,82.48,82.37,82.47,17767.0,82.44,82.48,82.37,82.47,17767.0
2016-09-22 14:40:00,82.48,82.48,82.3,82.35,31688.0,82.48,82.48,82.3,82.35,31688.0
2016-09-22 14:50:00,82.36,82.68,82.36,82.62,22904.0,82.36,82.68,82.36,82.62,22904.0
2016-09-22 15:00:00,82.61,82.87,82.6,82.8,29775.0,82.61,82.87,82.6,82.8,29775.0
2016-09-22 15:10:00,82.81,82.9,82.77,82.8,11691.0,82.81,82.9,82.77,82.8,11691.0
2016-09-22 15:20:00,82.78,82.86,82.75,82.84,12577.0,82.78,82.86,82.75,82.84,12577.0
2016-09-22 15:30:00,82.85,82.98,82.85,82.94,18359.0,82.85,82.98,82.85,82.94,18359.0
2016-09-22 15:40:00,82.94,83.04,82.9,82.91,28330.0,82.94,83.04,82.9,82.91,28330.0
2016-09-22 15:50:00,82.91,82.98,82.85,82.92,39604.0,82.91,82.98,82.85,82.92,39604.0
2016-09-23 09:30:00,82.89,83.29,82.8,83.29,5980.0,82.89,83.29,82.8,83.29,5980.0
2016-09-23 09:40:00,83.16,83.29,83.04,83.1,21075.0,83.16,83.29,83.04,83.1,21075.0
2016-09-23 09:50:00,83.12,83.5,83.09,83.31,5463.0,83.12,83.5,83.09,83.31,5463.0
2016-09-23 10:00:00,83.29,83.54,83.2,83.33,12927.0,83.29,83.54,83.2,83.33,12927.0
2016-09-23 10:10:00,83.33,83.63,83.28,83.4,5500.0,83.33,83.63,83.28,83.4,5500.0
2016-09-23 10:20:00,83.37,83.65,83.37,83.61,3920.0,83.37,83.65,83.37,83.61,3920.0
2016-09-23 10:30:00,83.67,83.75,83.67,83.73,6760.0,83.67,83.75,83.67,83.73,6760.0
2016-09-23 10:40:00,83.72,83.88,83.69,83.85,7142.0,83.72,83.88,83.69,83.85,7142.0
2016-09-23 10:50:00,83.77,83.89,83.74,83.74,6324.0,83.77,83.89,83.74,83.74,6324.0
2016-09-23 11:00:00,83.71,83.75,83.44,83.44,8642.0,83.71,83.75,83.44,83.44,8642.0
2016-09-23 11:10:00,83.42,83.59,83.32,83.59,9044.0,83.42,83.59,83.32,83.59,9044.0
2016-09-23 11:20:00,83.54,83.6,83.47,83.59,5310.0,83.54,83.6,83.47,83.59,5310.0
2016-09-23 11:30:00,83.62,83.87,83.61,83.65,5500.0,83.62,83.87,83.61,83.65,5500.0
2016-09-23 11:40:00,83.64,83.72,83.61,83.62,5182.0,83.64,83.72,83.61,83.62,5182.0
2016-09-23 11:50:00,83.59,83.69,83.55,83.62,9110.0,83.59,83.69,83.55,83.62,9110.0
2016-09-23 12:00:00,83.59,83.61,83.51,83.51,7814.0,83.59,83.61,83.51,83.51,7814.0
2016-09-23 12:10:00,83.53,83.62,83.48,83.5,10400.0,83.53,83.62,83.48,83.5,10400.0
2016-09-23 12:20:00,83.48,83.54,83.45,83.5,8500.0,83.48,83.54,83.45,83.5,8500.0
2016-09-23 12:30:00,83.47,83.52,83.33,83.41,6801.0,83.47,83.52,83.33,83.41,6801.0
2016-09-23 12:40:00,83.4,83.43,83.32,83.33,4962.0,83.4,83.43,83.32,83.33,4962.0
2016-09-23 12:50:00,83.36,83.41,83.3,83.37,4179.0,83.36,83.41,83.3,83.37,4179.0
2016-09-23 13:00:00,83.35,83.37,83.23,83.3,4000.0,83.35,83.37,83.23,83.3,4000.0
2016-09-23 13:10:00,83.27,83.39,83.23,83.34,4200.0,83.27,83.39,83.23,83.34,4200.0
2016-09-23 13:20:00,83.34,83.5,83.31,83.47,8275.0,83.34,83.5,83.31,83.47,8275.0
2016-09-23 13:30:00,83.44,83.53,83.4,83.44,4400.0,83.44,83.53,83.4,83.44,4400.0
2016-09-23 13:40:00,83.42,83.44,83.27,83.31,7400.0,83.42,83.44,83.27,83.31,7400.0
2016-09-23 13:50:00,83.31,83.38,83.22,83.31,7666.0,83.31,83.38,83.22,83.31,7666.0
2016-09-23 14:00:00,83.3,83.36,83.28,83.28,7800.0,83.3,83.36,83.28,83.28,7800.0
2016-09-23 14:10:00,83.26,83.37,83.17,83.19,6159.0,83.26,83.37,83.17,83.19,6159.0
2016-09-23 14:20:00,83.17,83.18,83.06,83.08,11868.0,83.17,83.18,83.06,83.08,11868.0
2016-09-23 14:30:00,83.06,83.12,83.0,83.04,10200.0,83.06,83.12,83.0,83.04,10200.0
2016-09-23 14:40:00,83.03,83.17,83.03,83.14,6005.0,83.03,83.17,83.03,83.14,6005.0
2016-09-23 14:50:00,83.12,83.23,83.09,83.21,6298.0,83.12,83.23,83.09,83.21,6298.0
2016-09-23 15:00:00,83.23,83.28,83.15,83.2,8452.0,83.23,83.28,83.15,83.2,8452.0
2016-09-23 15:10:00,83.19,83.19,83.12,83.14,8298.0,83.19,83.19,83.12,83.14,8298.0
2016-09-23 15:20:00,83.13,83.17,83.08,83.14,10541.0,83.13,83.17,83.08,83.14,10541.0
2016-09-23 15:30:00,83.15,83.24,83.13,83.13,22814.0,83.15,83.24,83.13,83.13,22814.0
2016-09-23 15:40:00,83.12,83.16,83.02,83.06,16425.0,83.12,83.16,83.02,83.06,16425.0
2016-09-23 15:50:00,83.06,83.2,83.03,83.05,39846.0,83.06,83.2,83.03,83.05,39846.0
2016-09-26 09:30:00,83.69,84.06,83.22,83.61,38187.0,83.69,84.06,83.22,83.61,38187.0
2016-09-26 09:40:00,83.64,83.65,83.13,83.24,27282.0,83.64,83.65,83.13,83.24,27282.0
2016-09-26 09:50:00,83.22,83.33,82.97,83.12,25129.0,83.22,83.33,82.97,83.12,25129.0
2016-09-26 10:00:00,83.2,83.37,83.15,83.35,26591.0,83.2,83.37,83.15,83.35,26591.0
2016-09-26 10:10:00,83.34,83.37,83.13,83.23,28293.0,83.34,83.37,83.13,83.23,28293.0
2016-09-26 10:20:00,83.23,83.36,83.18,83.3,39955.0,83.23,83.36,83.18,83.3,39955.0
2016-09-26 10:30:00,83.25,83.45,83.21,83.33,27700.0,83.25,83.45,83.21,83.33,27700.0
2016-09-26 10:40:00,83.36,83.44,83.3,83.31,13378.0,83.36,83.44,83.3,83.31,13378.0
2016-09-26 10:50:00,83.29,83.3,83.13,83.13,5400.0,83.29,83.3,83.13,83.13,5400.0
2016-09-26 11:00:00,83.11,83.16,82.91,82.93,20553.0,83.11,83.16,82.91,82.93,20553.0
2016-09-26 11:10:00,82.91,82.93,82.7,82.73,8281.0,82.91,82.93,82.7,82.73,8281.0
2016-09-26 11:20:00,82.73,82.87,82.7,82.86,7420.0,82.73,82.87,82.7,82.86,7420.0
2016-09-26 11:30:00,82.82,82.96,82.74,82.9,4600.0,82.82,82.96,82.74,82.9,4600.0
2016-09-26 11:40:00,82.88,82.95,82.75,82.82,14196.0,82.88,82.95,82.75,82.82,14196.0
2016-09-26 11:50:00,82.84,82.98,82.69,82.94,25773.0,82.84,82.98,82.69,82.94,25773.0
2016-09-26 12:00:00,82.92,83.03,82.81,82.97,19333.0,82.92,83.03,82.81,82.97,19333.0
2016-09-26 12:10:00,82.98,83.15,82.93,83.1,14418.0,82.98,83.15,82.93,83.1,14418.0
2016-09-26 12:20:00,83.12,83.26,83.06,83.11,13350.0,83.12,83.26,83.06,83.11,13350.0
2016-09-26 12:30:00,83.16,83.18,83.01,83.01,5741.0,83.16,83.18,83.01,83.01,5741.0
2016-09-26 12:40:00,82.98,83.2,82.98,83.2,4688.0,82.98,83.2,82.98,83.2,4688.0
2016-09-26 12:50:00,83.25,83.32,83.21,83.25,3200.0,83.25,83.32,83.21,83.25,3200.0
2016-09-26 13:00:00,83.28,83.28,83.17,83.21,4880.0,83.28,83.28,83.17,83.21,4880.0
2016-09-26 13:10:00,83.2,83.29,83.18,83.2,3000.0,83.2,83.29,83.18,83.2,3000.0
2016-09-26 13:20:00,83.2,83.25,83.05,83.08,6265.0,83.2,83.25,83.05,83.08,6265.0
2016-09-26 13:30:00,83.05,83.09,82.92,82.98,6707.0,83.05,83.09,82.92,82.98,6707.0
2016-09-26 13:40:00,82.98,83.0,82.8,82.97,7310.0,82.98,83.0,82.8,82.97,7310.0
2016-09-26 13:50:00,82.97,83.01,82.95,82.97,7689.0,82.97,83.01,82.95,82.97,7689.0
2016-09-26 14:00:00,82.97,83.09,82.97,83.09,4400.0,82.97,83.09,82.97,83.09,4400.0
2016-09-26 14:10:00,83.08,83.17,83.0,83.16,5900.0,83.08,83.17,83.0,83.16,5900.0
2016-09-26 14:20:00,83.12,83.21,83.1,83.16,6804.0,83.12,83.21,83.1,83.16,6804.0
2016-09-26 14:30:00,83.18,83.18,82.97,82.97,10749.0,83.18,83.18,82.97,82.97,10749.0
2016-09-26 14:40:00,82.99,83.03,82.94,83.01,7232.0,82.99,83.03,82.94,83.01,7232.0
2016-09-26 14:50:00,83.06,83.08,82.99,83.0,6171.0,83.06,83.08,82.99,83.0,6171.0
2016-09-26 15:00:00,83.0,83.03,82.93,83.01,8483.0,83.0,83.03,82.93,83.01,8483.0
2016-09-26 15:10:00,83.0,83.02,82.94,82.96,8726.0,83.0,83.02,82.94,82.96,8726.0
2016-09-26 15:20:00,82.96,82.97,82.88,82.96,9643.0,82.96,82.97,82.88,82.96,9643.0
2016-09-26 15:30:00,82.98,82.99,82.83,82.83,17057.0,82.98,82.99,82.83,82.83,17057.0
2016-09-26 15:40:00,82.84,82.89,82.77,82.79,23635.0,82.84,82.89,82.77,82.79,23635.0
2016-09-26 15:50:00,82.78,82.79,82.69,82.79,62070.0,82.78,82.79,82.69,82.79,62070.0
2016-09-27 09:30:00,83.02,83.62,82.84,83.49,27236.0,83.02,83.62,82.84,83.49,27236.0
2016-09-27 09:40:00,83.55,83.72,83.41,83.67,17664.0,83.55,83.72,83.41,83.67,17664.0
2016-09-27 09:50:00,83.64,84.06,83.64,84.0,20438.0,83.64,84.06,83.64,84.0,20438.0
2016-09-27 10:00:00,84.08,84.25,84.0,84.05,9620.0,84.08,84.25,84.0,84.05,9620.0
2016-09-27 10:10:00,84.02,84.08,83.79,84.03,7116.0,84.02,84.08,83.79,84.03,7116.0
2016-09-27 10:20:00,84.01,84.08,83.93,83.95,4733.0,84.01,84.08,83.93,83.95,4733.0
2016-09-27 10:30:00,83.99,84.01,83.69,83.9,4594.0,83.99,84.01,83.69,83.9,4594.0
2016-09-27 10:40:00,83.82,83.82,83.69,83.77,7700.0,83.82,83.82,83.69,83.77,7700.0
2016-09-27 10:50:00,83.77,83.87,83.64,83.64,6300.0,83.77,83.87,83.64,83.64,6300.0
2016-09-27 11:00:00,83.64,83.81,83.63,83.69,2805.0,83.64,83.81,83.63,83.69,2805.0
2016-09-27 11:10:00,83.72,83.72,83.54,83.54,4558.0,83.72,83.72,83.54,83.54,4558.0
2016-09-27 11:20:00,83.55,83.58,83.42,83.52,8358.0,83.55,83.58,83.42,83.52,8358.0
2016-09-27 11:30:00,83.51,83.76,83.47,83.75,6066.0,83.51,83.76,83.47,83.75,6066.0
2016-09-27 11:40:00,83.71,83.76,83.6,83.64,31310.0,83.71,83.76,83.6,83.64,31310.0
2016-09-27 11:50:00,83.67,83.75,83.58,83.7,26847.0,83.67,83.75,83.58,83.7,26847.0
2016-09-27 12:00:00,83.72,83.85,83.63,83.84,12000.0,83.72,83.85,83.63,83.84,12000.0
2016-09-27 12:10:00,83.79,83.91,83.74,83.88,2600.0,83.79,83.91,83.74,83.88,2600.0
2016-09-27 12:20:00,83.89,84.11,83.89,83.98,6007.0,83.89,84.11,83.89,83.98,6007.0
2016-09-27 12:30:00,83.98,84.1,83.91,83.91,2430.0,83.98,84.1,83.91,83.91,2430.0
2016-09-27 12:40:00,83.96,84.02,83.74,83.77,19870.0,83.96,84.02,83.74,83.77,19870.0
2016-09-27 12:50:00,83.73,83.87,83.7,83.79,3369.0,83.73,83.87,83.7,83.79,3369.0
2016-09-27 13:00:00,83.86,83.88,83.72,83.78,2878.0,83.86,83.88,83.72,83.78,2878.0
2016-09-27 13:10:00,83.79,83.83,83.72,83.8,4049.0,83.79,83.83,83.72,83.8,4049.0
2016-09-27 13:20:00,83.81,83.87,83.75,83.85,5335.0,83.81,83.87,83.75,83.85,5335.0
2016-09-27 13:30:00,83.79,83.94,83.79,83.81,4334.0,83.79,83.94,83.79,83.81,4334.0
2016-09-27 13:40:00,83.82,83.96,83.79,83.8,23493.0,83.82,83.96,83.79,83.8,23493.0
2016-09-27 13:50:00,83.77,83.85,83.75,83.8,4510.0,83.77,83.85,83.75,83.8,4510.0
2016-09-27 14:00:00,83.76,83.8,83.73,83.78,3143.0,83.76,83.8,83.73,83.78,3143.0
2016-09-27 14:10:00,83.74,83.75,83.71,83.71,1325.0,83.74,83.75,83.71,83.71,1325.0
2016-09-27 14:20:00,83.77,83.77,83.73,83.74,3975.0,83.77,83.77,83.73,83.74,3975.0
2016-09-27 14:30:00,83.76,83.78,83.69,83.72,2160.0,83.76,83.78,83.69,83.72,2160.0
2016-09-27 14:40:00,83.71,83.74,83.68,83.72,6900.0,83.71,83.74,83.68,83.72,6900.0
2016-09-27 14:50:00,83.7,83.73,83.66,83.72,7750.0,83.7,83.73,83.66,83.72,7750.0
2016-09-27 15:00:00,83.72,83.81,83.71,83.81,4330.0,83.72,83.81,83.71,83.81,4330.0
2016-09-27 15:10:00,83.8,83.8,83.7,83.71,5014.0,83.8,83.8,83.7,83.71,5014.0
2016-09-27 15:20:00,83.72,83.72,83.53,83.55,19951.0,83.72,83.72,83.53,83.55,19951.0
2016-09-27 15:30:00,83.54,83.54,83.46,83.48,26217.0,83.54,83.54,83.46,83.48,26217.0
2016-09-27 15:40:00,83.48,83.51,83.44,83.47,23374.0,83.48,83.51,83.44,83.47,23374.0
2016-09-27 15:50:00,83.48,83.61,83.48,83.57,50320.0,83.48,83.61,83.48,83.57,50320.0
2016-09-28 09:30:00,83.22,83.54,81.86,82.23,45828.0,83.22,83.54,81.86,82.23,45828.0
2016-09-28 09:40:00,82.21,82.38,81.77,82.02,49654.0,82.21,82.38,81.77,82.02,49654.0
2016-09-28 09:50:00,82.02,82.42,81.8,82.41,59783.0,82.02,82.42,81.8,82.41,59783.0
2016-09-28 10:00:00,82.33,82.47,82.12,82.4,17582.0,82.33,82.47,82.12,82.4,17582.0
2016-09-28 10:10:00,82.46,82.52,82.27,82.47,13399.0,82.46,82.52,82.27,82.47,13399.0
2016-09-28 10:20:00,82.5,82.53,82.39,82.5,15468.0,82.5,82.53,82.39,82.5,15468.0
2016-09-28 10:30:00,82.5,82.54,82.07,82.26,17426.0,82.5,82.54,82.07,82.26,17426.0
2016-09-28 10:40:00,82.34,82.44,82.31,82.39,3900.0,82.34,82.44,82.31,82.39,3900.0
2016-09-28 10:50:00,82.42,82.48,82.3,82.34,8203.0,82.42,82.48,82.3,82.34,8203.0
2016-09-28 11:00:00,82.34,82.34,82.11,82.15,7796.0,82.34,82.34,82.11,82.15,7796.0
2016-09-28 11:10:00,82.18,82.41,82.18,82.39,13110.0,82.18,82.41,82.18,82.39,13110.0
2016-09-28 11:20:00,82.37,82.38,82.12,82.12,8864.0,82.37,82.38,82.12,82.12,8864.0
2016-09-28 11:30:00,82.15,82.33,82.14,82.33,16029.0,82.15,82.33,82.14,82.33,16029.0
2016-09-28 11:40:00,82.33,82.41,82.33,82.34,4516.0,82.33,82.41,82.33,82.34,4516.0
2016-09-28 11:50:00,82.4,82.54,82.38,82.44,18602.0,82.4,82.54,82.38,82.44,18602.0
2016-09-28 12:00:00,82.44,82.44,82.33,82.42,4408.0,82.44,82.44,82.33,82.42,4408.0
2016-09-28 12:10:00,82.43,82.46,82.33,82.33,5650.0,82.43,82.46,82.33,82.33,5650.0
2016-09-28 12:20:00,82.31,82.33,82.24,82.25,3321.0,82.31,82.33,82.24,82.25,3321.0
2016-09-28 12:30:00,82.25,82.28,82.2,82.21,6609.0,82.25,82.28,82.2,82.21,6609.0
2016-09-28 12:40:00,82.25,82.25,82.14,82.14,7318.0,82.25,82.25,82.14,82.14,7318.0
2016-09-28 12:50:00,82.14,82.28,82.14,82.28,8005.0,82.14,82.28,82.14,82.28,8005.0
2016-09-28 13:00:00,82.26,82.3,82.22,82.22,7500.0,82.26,82.3,82.22,82.22,7500.0
2016-09-28 13:10:00,82.23,82.29,82.2,82.2,6738.0,82.23,82.29,82.2,82.2,6738.0
2016-09-28 13:20:00,82.23,82.28,82.22,82.26,3420.0,82.23,82.28,82.22,82.26,3420.0
2016-09-28 13:30:00,82.27,82.47,82.26,82.47,7917.0,82.27,82.47,82.26,82.47,7917.0
2016-09-28 13:40:00,82.47,82.52,82.44,82.46,4006.0,82.47,82.52,82.44,82.46,4006.0
2016-09-28 13:50:00,82.47,82.49,82.37,82.38,4649.0,82.47,82.49,82.37,82.38,4649.0
2016-09-28 14:00:00,82.4,82.47,82.31,82.31,13496.0,82.4,82.47,82.31,82.31,13496.0
2016-09-28 14:10:00,82.31,82.41,82.31,82.34,6605.0,82.31,82.41,82.31,82.34,6605.0
2016-09-28 14:20:00,82.33,82.41,82.24,82.24,8336.0,82.33,82.41,82.24,82.24,8336.0
2016-09-28 14:30:00,82.27,82.27,82.17,82.23,5800.0,82.27,82.27,82.17,82.23,5800.0
2016-09-28 14:40:00,82.23,82.35,82.21,82.3,12127.0,82.23,82.35,82.21,82.3,12127.0
2016-09-28 14:50:00,82.31,82.31,82.2,82.24,6796.0,82.31,82.31,82.2,82.24,6796.0
2016-09-28 15:00:00,82.23,82.25,82.1,82.12,5165.0,82.23,82.25,82.1,82.12,5165.0
2016-09-28 15:10:00,82.11,82.15,82.04,82.09,10671.0,82.11,82.15,82.04,82.09,10671.0
2016-09-28 15:20:00,82.12,82.13,82.02,82.02,10282.0,82.12,82.13,82.02,82.02,10282.0
2016-09-28 15:30:00,82.05,82.14,82.04,82.13,15944.0,82.05,82.14,82.04,82.13,15944.0
2016-09-28 15:40:00,82.15,82.25,82.1,82.25,33086.0,82.15,82.25,82.1,82.25,33086.0
2016-09-28 15:50:00,82.25,82.39,82.21,82.35,54722.0,82.25,82.39,82.21,82.35,54722.0
2016-09-29 09:30:00,82.0,82.06,81.27,81.93,41141.0,82.0,82.06,81.27,81.93,41141.0
2016-09-29 09:40:00,81.9,82.31,81.88,82.2,19334.0,81.9,82.31,81.88,82.2,19334.0
2016-09-29 09:50:00,82.26,82.5,82.22,82.41,15069.0,82.26,82.5,82.22,82.41,15069.0
2016-09-29 10:00:00,82.44,82.66,82.12,82.17,29407.0,82.44,82.66,82.12,82.17,29407.0
2016-09-29 10:10:00,82.25,82.25,81.92,82.03,14023.0,82.25,82.25,81.92,82.03,14023.0
2016-09-29 10:20:00,81.98,81.99,81.86,81.88,24329.0,81.98,81.99,81.86,81.88,24329.0
2016-09-29 10:30:00,81.87,82.02,81.86,82.02,20655.0,81.87,82.02,81.86,82.02,20655.0
2016-09-29 10:40:00,82.04,82.16,82.0,82.11,30483.0,82.04,82.16,82.0,82.11,30483.0
2016-09-29 10:50:00,82.1,82.5,82.1,82.48,11062.0,82.1,82.5,82.1,82.48,11062.0
2016-09-29 11:00:00,82.47,82.55,82.35,82.35,18789.0,82.47,82.55,82.35,82.35,18789.0
2016-09-29 11:10:00,82.31,82.31,81.95,81.95,11666.0,82.31,82.31,81.95,81.95,11666.0
2016-09-29 11:20:00,81.95,82.04,81.86,82.04,13955.0,81.95,82.04,81.86,82.04,13955.0
2016-09-29 11:30:00,81.99,82.18,81.97,82.12,6482.0,81.99,82.18,81.97,82.12,6482.0
2016-09-29 11:40:00,82.13,82.27,82.02,82.08,25500.0,82.13,82.27,82.02,82.08,25500.0
2016-09-29 11:50:00,82.13,82.24,82.1,82.19,7485.0,82.13,82.24,82.1,82.19,7485.0
2016-09-29 12:00:00,82.16,82.31,82.14,82.31,6700.0,82.16,82.31,82.14,82.31,6700.0
2016-09-29 12:10:00,82.31,82.34,82.25,82.34,3500.0,82.31,82.34,82.25,82.34,3500.0
2016-09-29 12:20:00,82.38,82.4,82.26,82.26,10271.0,82.38,82.4,82.26,82.26,10271.0
2016-09-29 12:30:00,82.21,82.36,82.21,82.26,11675.0,82.21,82.36,82.21,82.26,11675.0
2016-09-29 12:40:00,82.24,82.24,82.01,82.01,6274.0,82.24,82.24,82.01,82.01,6274.0
2016-09-29 12:50:00,81.95,82.05,81.85,81.98,13572.0,81.95,82.05,81.85,81.98,13572.0
2016-09-29 13:00:00,81.97,82.08,81.8,82.03,15266.0,81.97,82.08,81.8,82.03,15266.0
2016-09-29 13:10:00,82.01,82.21,81.92,81.92,20881.0,82.01,82.21,81.92,81.92,20881.0
2016-09-29 13:20:00,81.9,81.97,81.89,81.92,11440.0,81.9,81.97,81.89,81.92,11440.0
2016-09-29 13:30:00,81.91,81.98,81.78,81.78,8951.0,81.91,81.98,81.78,81.78,8951.0
2016-09-29 13:40:00,81.81,81.82,81.68,81.72,9598.0,81.81,81.82,81.68,81.72,9598.0
2016-09-29 13:50:00,81.76,81.76,81.55,81.6,10757.0,81.76,81.76,81.55,81.6,10757.0
2016-09-29 14:00:00,81.56,81.82,81.55,81.82,4300.0,81.56,81.82,81.55,81.82,4300.0
2016-09-29 14:10:00,81.81,82.03,81.78,81.97,6125.0,81.81,82.03,81.78,81.97,6125.0
2016-09-29 14:20:00,81.99,82.22,81.98,82.22,4900.0,81.99,82.22,81.98,82.22,4900.0
2016-09-29 14:30:00,82.23,82.25,82.05,82.15,9325.0,82.23,82.25,82.05,82.15,9325.0
2016-09-29 14:40:00,82.17,82.18,82.02,82.13,4300.0,82.17,82.18,82.02,82.13,4300.0
2016-09-29 14:50:00,82.07,82.14,82.0,82.02,5925.0,82.07,82.14,82.0,82.02,5925.0
2016-09-29 15:00:00,82.01,82.07,81.92,81.97,5674.0,82.01,82.07,81.92,81.97,5674.0
2016-09-29 15:10:00,81.92,82.0,81.91,81.92,9664.0,81.92,82.0,81.91,81.92,9664.0
2016-09-29 15:20:00,81.93,81.98,81.79,81.88,22992.0,81.93,81.98,81.79,81.88,22992.0
2016-09-29 15:30:00,81.87,81.96,81.79,81.89,40064.0,81.87,81.96,81.79,81.89,40064.0
2016-09-29 15:40:00,81.89,81.93,81.75,81.83,23470.0,81.89,81.93,81.75,81.83,23470.0
2016-09-29 15:50:00,81.82,81.85,81.62,81.63,70230.0,81.82,81.85,81.62,81.63,70230.0
2016-09-30 09:30:00,81.79,82.45,81.26,81.38,17226.0,81.79,82.45,81.26,81.38,17226.0
2016-09-30 09:40:00,81.33,81.34,80.13,80.49,87971.0,81.33,81.34,80.13,80.49,87971.0
2016-09-30 09:50:00,80.54,80.95,80.35,80.79,48894.0,80.54,80.95,80.35,80.79,48894.0
2016-09-30 10:00:00,80.83,80.91,80.6,80.68,31333.0,80.83,80.91,80.6,80.68,31333.0
2016-09-30 10:10:00,80.74,80.99,80.63,80.68,36797.0,80.74,80.99,80.63,80.68,36797.0
2016-09-30 10:20:00,80.65,80.84,80.56,80.78,10480.0,80.65,80.84,80.56,80.78,10480.0
2016-09-30 10:30:00,80.88,80.91,80.74,80.9,21290.0,80.88,80.91,80.74,80.9,21290.0
2016-09-30 10:40:00,80.88,80.9,80.45,80.5,23946.0,80.88,80.9,80.45,80.5,23946.0
2016-09-30 10:50:00,80.48,80.79,80.48,80.79,20026.0,80.48,80.79,80.48,80.79,20026.0
2016-09-30 11:00:00,80.74,81.01,80.74,81.01,15575.0,80.74,81.01,80.74,81.01,15575.0
2016-09-30 11:10:00,81.02,81.08,80.89,81.0,14651.0,81.02,81.08,80.89,81.0,14651.0
2016-09-30 11:20:00,80.99,81.02,80.72,80.83,29140.0,80.99,81.02,80.72,80.83,29140.0
2016-09-30 11:30:00,80.82,81.08,80.77,81.08,10922.0,80.82,81.08,80.77,81.08,10922.0
2016-09-30 11:40:00,81.03,81.1,80.91,81.05,18775.0,81.03,81.1,80.91,81.05,18775.0
2016-09-30 11:50:00,81.04,81.22,81.0,81.19,8838.0,81.04,81.22,81.0,81.19,8838.0
2016-09-30 12:00:00,81.13,81.3,81.12,81.3,7200.0,81.13,81.3,81.12,81.3,7200.0
2016-09-30 12:10:00,81.29,81.37,81.2,81.34,7123.0,81.29,81.37,81.2,81.34,7123.0
2016-09-30 12:20:00,81.35,81.45,81.29,81.29,11205.0,81.35,81.45,81.29,81.29,11205.0
2016-09-30 12:30:00,81.27,81.38,81.25,81.33,5021.0,81.27,81.38,81.25,81.33,5021.0
2016-09-30 12:40:00,81.33,81.33,81.19,81.31,5433.0,81.33,81.33,81.19,81.31,5433.0
2016-09-30 12:50:00,81.3,81.36,81.27,81.3,9221.0,81.3,81.36,81.27,81.3,9221.0
2016-09-30 13:00:00,81.31,81.48,81.29,81.47,8196.0,81.31,81.48,81.29,81.47,8196.0
2016-09-30 13:10:00,81.49,81.5,81.38,81.38,6784.0,81.49,81.5,81.38,81.38,6784.0
2016-09-30 13:20:00,81.37,81.38,81.21,81.27,10200.0,81.37,81.38,81.21,81.27,10200.0
2016-09-30 13:30:00,81.25,81.29,81.23,81.27,6357.0,81.25,81.29,81.23,81.27,6357.0
2016-09-30 13:40:00,81.31,81.34,81.19,81.3,9044.0,81.31,81.34,81.19,81.3,9044.0
2016-09-30 13:50:00,81.32,81.34,81.25,81.26,7299.0,81.32,81.34,81.25,81.26,7299.0
2016-09-30 14:00:00,81.26,81.31,81.18,81.21,15215.0,81.26,81.31,81.18,81.21,15215.0
2016-09-30 14:10:00,81.21,81.27,81.11,81.15,16867.0,81.21,81.27,81.11,81.15,16867.0
2016-09-30 14:20:00,81.16,81.51,81.16,81.45,9081.0,81.16,81.51,81.16,81.45,9081.0
2016-09-30 14:30:00,81.46,81.69,81.45,81.65,17836.0,81.46,81.69,81.45,81.65,17836.0
2016-09-30 14:40:00,81.65,81.65,81.44,81.48,12888.0,81.65,81.65,81.44,81.48,12888.0
2016-09-30 14:50:00,81.5,81.55,81.42,81.42,13010.0,81.5,81.55,81.42,81.42,13010.0
2016-09-30 15:00:00,81.43,81.47,81.31,81.31,14526.0,81.43,81.47,81.31,81.31,14526.0
2016-09-30 15:10:00,81.31,81.43,81.26,81.37,19387.0,81.31,81.43,81.26,81.37,19387.0
2016-09-30 15:20:00,81.36,81.37,81.26,81.28,15300.0,81.36,81.37,81.26,81.28,15300.0
2016-09-30 15:30:00,81.27,81.3,81.14,81.23,20616.0,81.27,81.3,81.14,81.23,20616.0
2016-09-30 15:40:00,81.21,81.29,81.19,81.22,32035.0,81.21,81.29,81.19,81.22,32035.0
2016-09-30 15:50:00,81.22,81.26,81.01,81.02,91210.0,81.22,81.26,81.01,81.02,91210.0
2016-10-03 09:30:00,80.58,80.7,80.22,80.25,22359.0,80.58,80.7,80.22,80.25,22359.0
2016-10-03 09:40:00,80.3,80.45,80.05,80.05,27471.0,80.3,80.45,80.05,80.05,27471.0
2016-10-03 09:50:00,80.06,80.39,79.99,79.99,21369.0,80.06,80.39,79.99,79.99,21369.0
2016-10-03 10:00:00,79.97,80.4,79.77,80.06,27015.0,79.97,80.4,79.77,80.06,27015.0
2016-10-03 10:10:00,79.99,80.09,79.92,80.06,16258.0,79.99,80.09,79.92,80.06,16258.0
2016-10-03 10:20:00,80.05,80.24,79.98,80.02,30146.0,80.05,80.24,79.98,80.02,30146.0
2016-10-03 10:30:00,79.98,80.11,79.98,80.03,22556.0,79.98,80.11,79.98,80.03,22556.0
2016-10-03 10:40:00,80.01,80.04,79.83,79.87,25156.0,80.01,80.04,79.83,79.87,25156.0
2016-10-03 10:50:00,79.88,79.94,79.84,79.89,13546.0,79.88,79.94,79.84,79.89,13546.0
2016-10-03 11:00:00,79.84,79.98,79.83,79.94,40664.0,79.84,79.98,79.83,79.94,40664.0
2016-10-03 11:10:00,79.96,79.96,79.82,79.83,18391.0,79.96,79.96,79.82,79.83,18391.0
2016-10-03 11:20:00,79.84,79.96,79.79,79.84,17512.0,79.84,79.96,79.79,79.84,17512.0
2016-10-03 11:30:00,79.78,79.93,79.78,79.87,14155.0,79.78,79.93,79.78,79.87,14155.0
2016-10-03 11:40:00,79.87,79.87,79.61,79.61,23860.0,79.87,79.87,79.61,79.61,23860.0
2016-10-03 11:50:00,79.6,79.79,79.32,79.7,42952.0,79.6,79.79,79.32,79.7,42952.0
2016-10-03 12:00:00,79.7,79.89,79.66,79.85,22300.0,79.7,79.89,79.66,79.85,22300.0
2016-10-03 12:10:00,79.81,79.84,79.68,79.71,11218.0,79.81,79.84,79.68,79.71,11218.0
2016-10-03 12:20:00,79.71,79.76,79.6,79.65,20312.0,79.71,79.76,79.6,79.65,20312.0
2016-10-03 12:30:00,79.62,79.66,79.52,79.61,16342.0,79.62,79.66,79.52,79.61,16342.0
2016-10-03 12:40:00,79.6,79.72,79.59,79.67,9222.0,79.6,79.72,79.59,79.67,9222.0
2016-10-03 12:50:00,79.7,79.75,79.65,79.71,12172.0,79.7,79.75,79.65,79.71,12172.0
2016-10-03 13:00:00,79.73,79.8,79.69,79.71,10892.0,79.73,79.8,79.69,79.71,10892.0
2016-10-03 13:10:00,79.7,79.81,79.58,79.81,14652.0,79.7,79.81,79.58,79.81,14652.0
2016-10-03 13:20:00,79.83,79.83,79.67,79.76,18182.0,79.83,79.83,79.67,79.76,18182.0
2016-10-03 13:30:00,79.76,79.76,79.69,79.69,12791.0,79.76,79.76,79.69,79.69,12791.0
2016-10-03 13:40:00,79.68,79.79,79.67,79.72,15276.0,79.68,79.79,79.67,79.72,15276.0
2016-10-03 13:50:00,79.71,79.73,79.63,79.63,11560.0,79.71,79.73,79.63,79.63,11560.0
2016-10-03 14:00:00,79.63,79.73,79.62,79.67,11444.0,79.63,79.73,79.62,79.67,11444.0
2016-10-03 14:10:00,79.66,79.66,79.58,79.6,11415.0,79.66,79.66,79.58,79.6,11415.0
2016-10-03 14:20:00,79.61,79.65,79.51,79.54,13623.0,79.61,79.65,79.51,79.54,13623.0
2016-10-03 14:30:00,79.55,79.58,79.32,79.41,37045.0,79.55,79.58,79.32,79.41,37045.0
2016-10-03 14:40:00,79.42,79.54,79.38,79.51,13055.0,79.42,79.54,79.38,79.51,13055.0
2016-10-03 14:50:00,79.51,79.52,79.33,79.49,28239.0,79.51,79.52,79.33,79.49,28239.0
2016-10-03 15:00:00,79.51,79.62,79.48,79.58,28206.0,79.51,79.62,79.48,79.58,28206.0
2016-10-03 15:10:00,79.59,79.63,79.51,79.63,15969.0,79.59,79.63,79.51,79.63,15969.0
2016-10-03 15:20:00,79.65,79.65,79.51,79.57,24493.0,79.65,79.65,79.51,79.57,24493.0
2016-10-03 15:30:00,79.57,79.62,79.41,79.41,49539.0,79.57,79.62,79.41,79.41,49539.0
2016-10-03 15:40:00,79.42,79.6,79.41,79.5,52144.0,79.42,79.6,79.41,79.5,52144.0
2016-10-03 15:50:00,79.5,79.5,79.36,79.43,81778.0,79.5,79.5,79.36,79.43,81778.0
2016-10-04 09:30:00,79.33,79.56,78.95,79.05,32523.0,79.33,79.56,78.95,79.05,32523.0
2016-10-04 09:40:00,79.11,79.32,79.03,79.04,34914.0,79.11,79.32,79.03,79.04,34914.0
2016-10-04 09:50:00,79.13,79.19,78.85,78.95,23558.0,79.13,79.19,78.85,78.95,23558.0
2016-10-04 10:00:00,78.97,79.1,78.92,79.01,32258.0,78.97,79.1,78.92,79.01,32258.0
2016-10-04 10:10:00,78.97,79.0,78.79,78.87,29775.0,78.97,79.0,78.79,78.87,29775.0
2016-10-04 10:20:00,78.89,78.9,78.67,78.9,18844.0,78.89,78.9,78.67,78.9,18844.0
2016-10-04 10:30:00,78.92,78.95,78.8,78.95,19752.0,78.92,78.95,78.8,78.95,19752.0
2016-10-04 10:40:00,78.96,79.12,78.93,79.0,24696.0,78.96,79.12,78.93,79.0,24696.0
2016-10-04 10:50:00,79.0,79.27,78.97,79.2,11637.0,79.0,79.27,78.97,79.2,11637.0
2016-10-04 11:00:00,79.19,79.21,78.95,78.96,11497.0,79.19,79.21,78.95,78.96,11497.0
2016-10-04 11:10:00,78.91,79.01,78.85,78.89,9993.0,78.91,79.01,78.85,78.89,9993.0
2016-10-04 11:20:00,78.9,79.2,78.89,78.92,11650.0,78.9,79.2,78.89,78.92,11650.0
2016-10-04 11:30:00,78.92,78.99,78.67,78.7,11160.0,78.92,78.99,78.67,78.7,11160.0
2016-10-04 11:40:00,78.71,78.83,78.64,78.83,11006.0,78.71,78.83,78.64,78.83,11006.0
2016-10-04 11:50:00,78.78,78.84,78.64,78.69,12927.0,78.78,78.84,78.64,78.69,12927.0
2016-10-04 12:00:00,78.72,78.82,78.67,78.67,7606.0,78.72,78.82,78.67,78.67,7606.0
2016-10-04 12:10:00,78.67,78.79,78.58,78.77,11329.0,78.67,78.79,78.58,78.77,11329.0
2016-10-04 12:20:00,78.77,78.81,78.67,78.81,9892.0,78.77,78.81,78.67,78.81,9892.0
2016-10-04 12:30:00,78.78,79.02,78.73,78.95,9753.0,78.78,79.02,78.73,78.95,9753.0
2016-10-04 12:40:00,78.91,79.05,78.91,78.97,7509.0,78.91,79.05,78.91,78.97,7509.0
2016-10-04 12:50:00,78.96,79.16,78.96,79.11,17760.0,78.96,79.16,78.96,79.11,17760.0
2016-10-04 13:00:00,79.1,79.21,79.02,79.03,26008.0,79.1,79.21,79.02,79.03,26008.0
2016-10-04 13:10:00,79.01,79.08,78.98,79.05,16047.0,79.01,79.08,78.98,79.05,16047.0
2016-10-04 13:20:00,79.03,79.04,78.81,78.84,17200.0,79.03,79.04,78.81,78.84,17200.0
2016-10-04 13:30:00,78.84,78.93,78.82,78.92,15221.0,78.84,78.93,78.82,78.92,15221.0
2016-10-04 13:40:00,78.91,78.94,78.81,78.92,18737.0,78.91,78.94,78.81,78.92,18737.0
2016-10-04 13:50:00,78.93,78.99,78.85,78.95,16717.0,78.93,78.99,78.85,78.95,16717.0
2016-10-04 14:00:00,78.96,79.12,78.94,79.06,14582.0,78.96,79.12,78.94,79.06,14582.0
2016-10-04 14:10:00,79.06,79.1,78.99,79.01,9832.0,79.06,79.1,78.99,79.01,9832.0
2016-10-04 14:20:00,78.98,78.98,78.81,78.88,18696.0,78.98,78.98,78.81,78.88,18696.0
2016-10-04 14:30:00,78.88,78.92,78.86,78.89,13052.0,78.88,78.92,78.86,78.89,13052.0
2016-10-04 14:40:00,78.89,78.99,78.86,78.9,45387.0,78.89,78.99,78.86,78.9,45387.0
2016-10-04 14:50:00,78.9,78.97,78.89,78.9,15914.0,78.9,78.97,78.89,78.9,15914.0
2016-10-04 15:00:00,78.9,79.11,78.89,79.1,19189.0,78.9,79.11,78.89,79.1,19189.0
2016-10-04 15:10:00,79.09,79.22,79.09,79.18,20454.0,79.09,79.22,79.09,79.18,20454.0
2016-10-04 15:20:00,79.19,79.25,79.1,79.23,31066.0,79.19,79.25,79.1,79.23,31066.0
2016-10-04 15:30:00,79.23,79.25,79.14,79.2,45678.0,79.23,79.25,79.14,79.2,45678.0
2016-10-04 15:40:00,79.21,79.26,79.15,79.18,53374.0,79.21,79.26,79.15,79.18,53374.0
2016-10-04 15:50:00,79.16,79.16,79.0,79.06,114424.0,79.16,79.16,79.0,79.06,114424.0
2016-10-05 09:30:00,79.19,79.34,78.94,79.27,24971.0,79.19,79.34,78.94,79.27,24971.0
2016-10-05 09:40:00,79.3,79.77,79.24,79.53,20984.0,79.3,79.77,79.24,79.53,20984.0
2016-10-05 09:50:00,79.59,79.72,79.37,79.7,35127.0,79.59,79.72,79.37,79.7,35127.0
2016-10-05 10:00:00,79.72,79.88,79.68,79.78,19887.0,79.72,79.88,79.68,79.78,19887.0
2016-10-05 10:10:00,79.76,79.77,79.44,79.44,28291.0,79.76,79.77,79.44,79.44,28291.0
2016-10-05 10:20:00,79.44,79.63,79.36,79.52,16661.0,79.44,79.63,79.36,79.52,16661.0
2016-10-05 10:30:00,79.54,79.84,79.48,79.79,14158.0,79.54,79.84,79.48,79.79,14158.0
2016-10-05 10:40:00,79.78,79.8,79.52,79.65,14595.0,79.78,79.8,79.52,79.65,14595.0
2016-10-05 10:50:00,79.64,79.86,79.64,79.84,13422.0,79.64,79.86,79.64,79.84,13422.0
2016-10-05 11:00:00,79.83,79.88,79.71,79.86,14200.0,79.83,79.88,79.71,79.86,14200.0
2016-10-05 11:10:00,79.89,79.9,79.71,79.71,17794.0,79.89,79.9,79.71,79.71,17794.0
2016-10-05 11:20:00,79.7,79.72,79.55,79.7,8699.0,79.7,79.72,79.55,79.7,8699.0
2016-10-05 11:30:00,79.71,79.71,79.56,79.67,21900.0,79.71,79.71,79.56,79.67,21900.0
2016-10-05 11:40:00,79.67,79.75,79.56,79.69,9690.0,79.67,79.75,79.56,79.69,9690.0
2016-10-05 11:50:00,79.72,79.91,79.69,79.82,16565.0,79.72,79.91,79.69,79.82,16565.0
2016-10-05 12:00:00,79.84,79.99,79.81,79.84,8700.0,79.84,79.99,79.81,79.84,8700.0
2016-10-05 12:10:00,79.86,79.95,79.79,79.93,9440.0,79.86,79.95,79.79,79.93,9440.0
2016-10-05 12:20:00,79.94,79.97,79.82,79.85,7000.0,79.94,79.97,79.82,79.85,7000.0
2016-10-05 12:30:00,79.87,79.96,79.77,79.86,8082.0,79.87,79.96,79.77,79.86,8082.0
2016-10-05 12:40:00,79.83,79.93,79.81,79.86,7978.0,79.83,79.93,79.81,79.86,7978.0
2016-10-05 12:50:00,79.91,80.0,79.91,79.95,9145.0,79.91,80.0,79.91,79.95,9145.0
2016-10-05 13:00:00,79.95,79.99,79.9,79.9,8662.0,79.95,79.99,79.9,79.9,8662.0
2016-10-05 13:10:00,79.87,80.08,79.86,80.08,18509.0,79.87,80.08,79.86,80.08,18509.0
2016-10-05 13:20:00,80.07,80.08,79.95,79.98,8058.0,80.07,80.08,79.95,79.98,8058.0
2016-10-05 13:30:00,79.98,79.98,79.87,79.93,9480.0,79.98,79.98,79.87,79.93,9480.0
2016-10-05 13:40:00,79.95,79.96,79.84,79.91,8724.0,79.95,79.96,79.84,79.91,8724.0
2016-10-05 13:50:00,79.93,80.0,79.88,79.88,78812.0,79.93,80.0,79.88,79.88,78812.0
2016-10-05 14:00:00,79.88,80.01,79.84,79.96,32844.0,79.88,80.01,79.84,79.96,32844.0
2016-10-05 14:10:00,79.95,79.96,79.61,79.66,27263.0,79.95,79.96,79.61,79.66,27263.0
2016-10-05 14:20:00,79.64,79.68,79.54,79.58,13014.0,79.64,79.68,79.54,79.58,13014.0
2016-10-05 14:30:00,79.57,79.69,79.56,79.61,12330.0,79.57,79.69,79.56,79.61,12330.0
2016-10-05 14:40:00,79.61,79.71,79.6,79.64,21231.0,79.61,79.71,79.6,79.64,21231.0
2016-10-05 14:50:00,79.63,79.81,79.63,79.79,20640.0,79.63,79.81,79.63,79.79,20640.0
2016-10-05 15:00:00,79.8,79.83,79.78,79.79,17252.0,79.8,79.83,79.78,79.79,17252.0
2016-10-05 15:10:00,79.8,79.83,79.69,79.74,18617.0,79.8,79.83,79.69,79.74,18617.0
2016-10-05 15:20:00,79.73,79.81,79.65,79.73,20492.0,79.73,79.81,79.65,79.73,20492.0
2016-10-05 15:30:00,79.72,79.81,79.68,79.76,26393.0,79.72,79.81,79.68,79.76,26393.0
2016-10-05 15:40:00,79.76,79.78,79.59,79.66,26850.0,79.76,79.78,79.59,79.66,26850.0
2016-10-05 15:50:00,79.66,79.67,79.59,79.62,37565.0,79.66,79.67,79.59,79.62,37565.0
2016-10-06 09:30:00,79.31,79.61,78.68,79.03,21784.0,79.31,79.61,78.68,79.03,21784.0
2016-10-06 09:40:00,79.06,79.26,78.91,79.25,24291.0,79.06,79.26,78.91,79.25,24291.0
2016-10-06 09:50:00,79.3,79.35,79.05,79.29,13597.0,79.3,79.35,79.05,79.29,13597.0
2016-10-06 10:00:00,79.25,80.0,79.21,80.0,54057.0,79.25,80.0,79.21,80.0,54057.0
2016-10-06 10:10:00,79.95,80.23,79.93,80.09,33815.0,79.95,80.23,79.93,80.09,33815.0
2016-10-06 10:20:00,80.05,80.26,79.9,80.19,20855.0,80.05,80.26,79.9,80.19,20855.0
2016-10-06 10:30:00,80.21,80.21,79.89,79.92,12093.0,80.21,80.21,79.89,79.92,12093.0
2016-10-06 10:40:00,79.88,80.1,79.79,79.81,38383.0,79.88,80.1,79.79,79.81,38383.0
2016-10-06 10:50:00,79.79,79.88,79.63,79.8,31585.0,79.79,79.88,79.63,79.8,31585.0
2016-10-06 11:00:00,79.75,79.8,79.57,79.57,16470.0,79.75,79.8,79.57,79.57,16470.0
2016-10-06 11:10:00,79.54,79.57,79.4,79.43,9640.0,79.54,79.57,79.4,79.43,9640.0
2016-10-06 11:20:00,79.44,79.59,79.42,79.51,12780.0,79.44,79.59,79.42,79.51,12780.0
2016-10-06 11:30:00,79.49,79.53,79.42,79.5,12300.0,79.49,79.53,79.42,79.5,12300.0
2016-10-06 11:40:00,79.49,79.64,79.44,79.58,13760.0,79.49,79.64,79.44,79.58,13760.0
2016-10-06 11:50:00,79.58,79.7,79.56,79.68,21241.0,79.58,79.7,79.56,79.68,21241.0
2016-10-06 12:00:00,79.69,79.78,79.62,79.66,28773.0,79.69,79.78,79.62,79.66,28773.0
2016-10-06 12:10:00,79.64,79.64,79.57,79.6,8200.0,79.64,79.64,79.57,79.6,8200.0
2016-10-06 12:20:00,79.6,79.61,79.54,79.58,7700.0,79.6,79.61,79.54,79.58,7700.0
2016-10-06 12:30:00,79.58,79.6,79.45,79.45,5400.0,79.58,79.6,79.45,79.45,5400.0
2016-10-06 12:40:00,79.44,79.5,79.36,79.45,21742.0,79.44,79.5,79.36,79.45,21742.0
2016-10-06 12:50:00,79.5,79.56,79.39,79.45,12423.0,79.5,79.56,79.39,79.45,12423.0
2016-10-06 13:00:00,79.46,79.6,79.46,79.57,8453.0,79.46,79.6,79.46,79.57,8453.0
2016-10-06 13:10:00,79.55,79.55,79.5,79.52,43425.0,79.55,79.55,79.5,79.52,43425.0
2016-10-06 13:20:00,79.52,79.6,79.52,79.6,24210.0,79.52,79.6,79.52,79.6,24210.0
2016-10-06 13:30:00,79.61,79.78,79.61,79.74,29152.0,79.61,79.78,79.61,79.74,29152.0
2016-10-06 13:40:00,79.71,79.71,79.52,79.53,13861.0,79.71,79.71,79.52,79.53,13861.0
2016-10-06 13:50:00,79.53,79.6,79.49,79.51,14761.0,79.53,79.6,79.49,79.51,14761.0
2016-10-06 14:00:00,79.52,79.77,79.52,79.64,34149.0,79.52,79.77,79.52,79.64,34149.0
2016-10-06 14:10:00,79.64,79.69,79.5,79.52,11575.0,79.64,79.69,79.5,79.52,11575.0
2016-10-06 14:20:00,79.52,79.61,79.45,79.51,20776.0,79.52,79.61,79.45,79.51,20776.0
2016-10-06 14:30:00,79.5,79.63,79.49,79.59,19846.0,79.5,79.63,79.49,79.59,19846.0
2016-10-06 14:40:00,79.59,79.63,79.49,79.56,12286.0,79.59,79.63,79.49,79.56,12286.0
2016-10-06 14:50:00,79.56,79.63,79.56,79.61,32637.0,79.56,79.63,79.56,79.61,32637.0
2016-10-06 15:00:00,79.61,79.91,79.6,79.91,30372.0,79.61,79.91,79.6,79.91,30372.0
2016-10-06 15:10:00,79.9,79.97,79.89,79.95,20293.0,79.9,79.97,79.89,79.95,20293.0
2016-10-06 15:20:00,79.95,80.02,79.87,79.87,7886.0,79.95,80.02,79.87,79.87,7886.0
2016-10-06 15:30:00,79.87,80.02,79.83,80.02,15950.0,79.87,80.02,79.83,80.02,15950.0
2016-10-06 15:40:00,80.02,80.02,79.95,79.98,21897.0,80.02,80.02,79.95,79.98,21897.0
2016-10-06 15:50:00,79.98,79.99,79.9,79.97,48920.0,79.98,79.99,79.9,79.97,48920.0
2016-10-07 09:30:00,80.5,80.92,80.24,80.84,35835.0,80.5,80.92,80.24,80.84,35835.0
2016-10-07 09:40:00,80.92,81.34,80.79,80.88,48938.0,80.92,81.34,80.79,80.88,48938.0
2016-10-07 09:50:00,80.87,81.99,80.69,81.88,66492.0,80.87,81.99,80.69,81.88,66492.0
2016-10-07 10:00:00,81.79,81.93,81.51,81.86,60132.0,81.79,81.93,81.51,81.86,60132.0
2016-10-07 10:10:00,81.88,82.47,81.84,82.45,49842.0,81.88,82.47,81.84,82.45,49842.0
2016-10-07 10:20:00,82.43,82.72,82.41,82.63,44949.0,82.43,82.72,82.41,82.63,44949.0
2016-10-07 10:30:00,82.63,82.68,82.15,82.32,37778.0,82.63,82.68,82.15,82.32,37778.0
2016-10-07 10:40:00,82.32,82.39,81.92,82.05,48556.0,82.32,82.39,81.92,82.05,48556.0
2016-10-07 10:50:00,81.97,82.09,81.83,82.09,12248.0,81.97,82.09,81.83,82.09,12248.0
2016-10-07 11:00:00,82.1,82.17,81.87,82.14,19820.0,82.1,82.17,81.87,82.14,19820.0
2016-10-07 11:10:00,82.13,82.19,81.96,82.09,23154.0,82.13,82.19,81.96,82.09,23154.0
2016-10-07 11:20:00,82.03,82.1,81.84,81.91,35762.0,82.03,82.1,81.84,81.91,35762.0
2016-10-07 11:30:00,81.95,82.06,81.67,81.67,10750.0,81.95,82.06,81.67,81.67,10750.0
2016-10-07 11:40:00,81.65,81.65,81.37,81.45,38910.0,81.65,81.65,81.37,81.45,38910.0
2016-10-07 11:50:00,81.47,81.56,81.35,81.35,10412.0,81.47,81.56,81.35,81.35,10412.0
2016-10-07 12:00:00,81.39,81.71,81.37,81.63,11541.0,81.39,81.71,81.37,81.63,11541.0
2016-10-07 12:10:00,81.62,81.68,81.46,81.53,11794.0,81.62,81.68,81.46,81.53,11794.0
2016-10-07 12:20:00,81.53,81.6,81.46,81.55,9201.0,81.53,81.6,81.46,81.55,9201.0
2016-10-07 12:30:00,81.53,81.55,81.32,81.33,10301.0,81.53,81.55,81.32,81.33,10301.0
2016-10-07 12:40:00,81.29,81.35,81.26,81.27,18700.0,81.29,81.35,81.26,81.27,18700.0
2016-10-07 12:50:00,81.25,81.38,81.22,81.37,8872.0,81.25,81.38,81.22,81.37,8872.0
2016-10-07 13:00:00,81.35,81.55,81.22,81.44,17326.0,81.35,81.55,81.22,81.44,17326.0
2016-10-07 13:10:00,81.45,81.49,81.3,81.3,8500.0,81.45,81.49,81.3,81.3,8500.0
2016-10-07 13:20:00,81.34,81.64,81.22,81.6,27299.0,81.34,81.64,81.22,81.6,27299.0
2016-10-07 13:30:00,81.57,81.64,81.46,81.61,19414.0,81.57,81.64,81.46,81.61,19414.0
2016-10-07 13:40:00,81.61,81.81,81.58,81.62,14438.0,81.61,81.81,81.58,81.62,14438.0
2016-10-07 13:50:00,81.61,81.61,81.38,81.38,12172.0,81.61,81.61,81.38,81.38,12172.0
2016-10-07 14:00:00,81.39,81.43,81.3,81.32,21427.0,81.39,81.43,81.3,81.32,21427.0
2016-10-07 14:10:00,81.32,81.34,81.15,81.17,14142.0,81.32,81.34,81.15,81.17,14142.0
2016-10-07 14:20:00,81.19,81.2,81.02,81.04,45698.0,81.19,81.2,81.02,81.04,45698.0
2016-10-07 14:30:00,81.05,81.23,81.04,81.23,9101.0,81.05,81.23,81.04,81.23,9101.0
2016-10-07 14:40:00,81.22,81.22,81.1,81.13,8500.0,81.22,81.22,81.1,81.13,8500.0
2016-10-07 14:50:00,81.14,81.2,81.11,81.13,7100.0,81.14,81.2,81.11,81.13,7100.0
2016-10-07 15:00:00,81.14,81.21,81.12,81.2,23491.0,81.14,81.21,81.12,81.2,23491.0
2016-10-07 15:10:00,81.19,81.21,81.16,81.19,24681.0,81.19,81.21,81.16,81.19,24681.0
2016-10-07 15:20:00,81.18,81.56,81.18,81.48,42328.0,81.18,81.56,81.18,81.48,42328.0
2016-10-07 15:30:00,81.5,81.51,81.4,81.42,53255.0,81.5,81.51,81.4,81.42,53255.0
2016-10-07 15:40:00,81.41,81.45,81.39,81.39,78941.0,81.41,81.45,81.39,81.39,78941.0
2016-10-07 15:50:00,81.38,81.53,81.33,81.39,116949.0,81.38,81.53,81.33,81.39,116949.0
2016-10-10 09:30:00,81.55,81.55,80.69,80.82,46305.0,81.55,81.55,80.69,80.82,46305.0
2016-10-10 09:40:00,80.85,81.26,80.64,81.19,33859.0,80.85,81.26,80.64,81.19,33859.0
2016-10-10 09:50:00,81.19,81.51,80.87,80.87,36174.0,81.19,81.51,80.87,80.87,36174.0
2016-10-10 10:00:00,80.87,81.13,80.81,80.86,23584.0,80.87,81.13,80.81,80.86,23584.0
2016-10-10 10:10:00,80.87,80.89,80.54,80.61,13665.0,80.87,80.89,80.54,80.61,13665.0
2016-10-10 10:20:00,80.55,80.55,80.19,80.19,26444.0,80.55,80.55,80.19,80.19,26444.0
2016-10-10 10:30:00,80.2,80.41,80.19,80.28,23500.0,80.2,80.41,80.19,80.28,23500.0
2016-10-10 10:40:00,80.3,80.34,80.05,80.11,29138.0,80.3,80.34,80.05,80.11,29138.0
2016-10-10 10:50:00,80.1,80.14,79.67,79.85,58186.0,80.1,80.14,79.67,79.85,58186.0
2016-10-10 11:00:00,79.86,79.99,79.82,79.97,29643.0,79.86,79.99,79.82,79.97,29643.0
2016-10-10 11:10:00,79.98,79.98,79.67,79.67,34453.0,79.98,79.98,79.67,79.67,34453.0
2016-10-10 11:20:00,79.66,79.7,79.51,79.51,15930.0,79.66,79.7,79.51,79.51,15930.0
2016-10-10 11:30:00,79.5,79.54,79.45,79.49,21200.0,79.5,79.54,79.45,79.49,21200.0
2016-10-10 11:40:00,79.49,79.62,79.44,79.55,27907.0,79.49,79.62,79.44,79.55,27907.0
2016-10-10 11:50:00,79.56,79.56,79.34,79.34,20152.0,79.56,79.56,79.34,79.34,20152.0
2016-10-10 12:00:00,79.34,79.42,79.31,79.31,10784.0,79.34,79.42,79.31,79.31,10784.0
2016-10-10 12:10:00,79.31,79.35,79.23,79.34,9094.0,79.31,79.35,79.23,79.34,9094.0
2016-10-10 12:20:00,79.34,79.42,79.33,79.39,17195.0,79.34,79.42,79.33,79.39,17195.0
2016-10-10 12:30:00,79.41,79.52,79.41,79.48,8806.0,79.41,79.52,79.41,79.48,8806.0
2016-10-10 12:40:00,79.49,79.54,79.44,79.44,4322.0,79.49,79.54,79.44,79.44,4322.0
2016-10-10 12:50:00,79.43,79.43,79.31,79.34,8086.0,79.43,79.43,79.31,79.34,8086.0
2016-10-10 13:00:00,79.32,79.48,79.32,79.48,11505.0,79.32,79.48,79.32,79.48,11505.0
2016-10-10 13:10:00,79.48,79.48,79.37,79.4,8972.0,79.48,79.48,79.37,79.4,8972.0
2016-10-10 13:20:00,79.41,79.49,79.41,79.48,6100.0,79.41,79.49,79.41,79.48,6100.0
2016-10-10 13:30:00,79.5,79.5,79.38,79.38,9688.0,79.5,79.5,79.38,79.38,9688.0
2016-10-10 13:40:00,79.41,79.41,79.28,79.29,8767.0,79.41,79.41,79.28,79.29,8767.0
2016-10-10 13:50:00,79.28,79.28,79.08,79.09,12807.0,79.28,79.28,79.08,79.09,12807.0
2016-10-10 14:00:00,79.1,79.16,79.08,79.14,20661.0,79.1,79.16,79.08,79.14,20661.0
2016-10-10 14:10:00,79.14,79.14,78.94,79.02,24590.0,79.14,79.14,78.94,79.02,24590.0
2016-10-10 14:20:00,79.03,79.03,78.77,78.86,25711.0,79.03,79.03,78.77,78.86,25711.0
2016-10-10 14:30:00,78.88,78.88,78.69,78.71,31334.0,78.88,78.88,78.69,78.71,31334.0
2016-10-10 14:40:00,78.7,78.71,78.65,78.68,33610.0,78.7,78.71,78.65,78.68,33610.0
2016-10-10 14:50:00,78.69,78.7,78.55,78.57,58498.0,78.69,78.7,78.55,78.57,58498.0
2016-10-10 15:00:00,78.59,78.98,78.59,78.94,28676.0,78.59,78.98,78.59,78.94,28676.0
2016-10-10 15:10:00,78.93,78.95,78.88,78.91,37933.0,78.93,78.95,78.88,78.91,37933.0
2016-10-10 15:20:00,78.92,78.95,78.84,78.86,34749.0,78.92,78.95,78.84,78.86,34749.0
2016-10-10 15:30:00,78.85,78.85,78.66,78.71,46950.0,78.85,78.85,78.66,78.71,46950.0
2016-10-10 15:40:00,78.71,79.06,78.7,79.06,65568.0,78.71,79.06,78.7,79.06,65568.0
2016-10-10 15:50:00,79.04,79.33,79.02,79.3,252294.0,79.04,79.33,79.02,79.3,252294.0
2016-10-11 09:30:00,79.33,79.57,78.01,78.34,72892.0,79.33,79.57,78.01,78.34,72892.0
2016-10-11 09:40:00,78.35,79.25,78.28,79.24,46238.0,78.35,79.25,78.28,79.24,46238.0
2016-10-11 09:50:00,79.22,79.35,78.47,78.53,81841.0,79.22,79.35,78.47,78.53,81841.0
2016-10-11 10:00:00,78.53,79.18,78.53,79.17,34779.0,78.53,79.18,78.53,79.17,34779.0
2016-10-11 10:10:00,79.15,79.19,78.7,78.85,34322.0,79.15,79.19,78.7,78.85,34322.0
2016-10-11 10:20:00,78.86,79.11,78.65,78.71,33774.0,78.86,79.11,78.65,78.71,33774.0
2016-10-11 10:30:00,78.69,78.84,78.55,78.78,48485.0,78.69,78.84,78.55,78.78,48485.0
2016-10-11 10:40:00,78.79,79.09,78.72,79.05,67839.0,78.79,79.09,78.72,79.05,67839.0
2016-10-11 10:50:00,79.01,79.05,78.74,78.87,28598.0,79.01,79.05,78.74,78.87,28598.0
2016-10-11 11:00:00,78.89,78.91,78.61,78.63,32830.0,78.89,78.91,78.61,78.63,32830.0
2016-10-11 11:10:00,78.61,78.8,78.6,78.77,14244.0,78.61,78.8,78.6,78.77,14244.0
2016-10-11 11:20:00,78.75,78.8,78.53,78.54,12900.0,78.75,78.8,78.53,78.54,12900.0
2016-10-11 11:30:00,78.57,78.92,78.55,78.86,18069.0,78.57,78.92,78.55,78.86,18069.0
2016-10-11 11:40:00,78.89,78.9,78.66,78.74,9626.0,78.89,78.9,78.66,78.74,9626.0
2016-10-11 11:50:00,78.72,78.73,78.57,78.71,11364.0,78.72,78.73,78.57,78.71,11364.0
2016-10-11 12:00:00,78.71,78.77,78.48,78.7,32960.0,78.71,78.77,78.48,78.7,32960.0
2016-10-11 12:10:00,78.7,78.81,78.68,78.77,9511.0,78.7,78.81,78.68,78.77,9511.0
2016-10-11 12:20:00,78.8,78.8,78.62,78.69,16950.0,78.8,78.8,78.62,78.69,16950.0
2016-10-11 12:30:00,78.7,78.77,78.53,78.77,9774.0,78.7,78.77,78.53,78.77,9774.0
2016-10-11 12:40:00,78.74,78.82,78.6,78.82,34930.0,78.74,78.82,78.6,78.82,34930.0
2016-10-11 12:50:00,78.79,78.81,78.68,78.73,15482.0,78.79,78.81,78.68,78.73,15482.0
2016-10-11 13:00:00,78.71,78.79,78.63,78.66,23358.0,78.71,78.79,78.63,78.66,23358.0
2016-10-11 13:10:00,78.65,78.65,78.43,78.5,7404.0,78.65,78.65,78.43,78.5,7404.0
2016-10-11 13:20:00,78.48,78.64,78.47,78.55,6894.0,78.48,78.64,78.47,78.55,6894.0
2016-10-11 13:30:00,78.58,78.58,78.23,78.28,11190.0,78.58,78.58,78.23,78.28,11190.0
2016-10-11 13:40:00,78.28,78.34,78.27,78.27,22611.0,78.28,78.34,78.27,78.27,22611.0
2016-10-11 13:50:00,78.3,78.31,78.07,78.12,11673.0,78.3,78.31,78.07,78.12,11673.0
2016-10-11 14:00:00,78.12,78.2,77.94,77.98,12789.0,78.12,78.2,77.94,77.98,12789.0
2016-10-11 14:10:00,77.98,78.0,77.67,77.71,40152.0,77.98,78.0,77.67,77.71,40152.0
2016-10-11 14:20:00,77.71,77.82,77.7,77.79,19306.0,77.71,77.82,77.7,77.79,19306.0
2016-10-11 14:30:00,77.81,78.03,77.71,78.03,19215.0,77.81,78.03,77.71,78.03,19215.0
2016-10-11 14:40:00,78.02,78.12,77.87,78.09,38110.0,78.02,78.12,77.87,78.09,38110.0
2016-10-11 14:50:00,78.08,78.26,78.05,78.12,27362.0,78.08,78.26,78.05,78.12,27362.0
2016-10-11 15:00:00,78.09,78.09,77.98,78.04,14795.0,78.09,78.09,77.98,78.04,14795.0
2016-10-11 15:10:00,78.04,78.14,77.9,78.12,73497.0,78.04,78.14,77.9,78.12,73497.0
2016-10-11 15:20:00,78.13,78.37,78.13,78.21,27134.0,78.13,78.37,78.13,78.21,27134.0
2016-10-11 15:30:00,78.2,78.2,77.98,78.13,26490.0,78.2,78.2,77.98,78.13,26490.0
2016-10-11 15:40:00,78.14,78.26,78.01,78.14,46654.0,78.14,78.26,78.01,78.14,46654.0
2016-10-11 15:50:00,78.14,78.14,77.99,78.09,89977.0,78.14,78.14,77.99,78.09,89977.0
2016-10-12 09:30:00,78.07,78.41,77.94,78.26,12236.0,78.07,78.41,77.94,78.26,12236.0
2016-10-12 09:40:00,78.15,78.95,78.11,78.95,22970.0,78.15,78.95,78.11,78.95,22970.0
2016-10-12 09:50:00,78.89,79.34,78.79,79.34,15741.0,78.89,79.34,78.79,79.34,15741.0
2016-10-12 10:00:00,79.23,79.24,78.84,78.86,25501.0,79.23,79.24,78.84,78.86,25501.0
2016-10-12 10:10:00,78.9,79.02,78.78,78.79,27319.0,78.9,79.02,78.78,78.79,27319.0
2016-10-12 10:20:00,78.77,79.02,78.72,78.96,17645.0,78.77,79.02,78.72,78.96,17645.0
2016-10-12 10:30:00,78.96,78.96,78.69,78.69,7300.0,78.96,78.96,78.69,78.69,7300.0
2016-10-12 10:40:00,78.73,78.93,78.7,78.87,10146.0,78.73,78.93,78.7,78.87,10146.0
2016-10-12 10:50:00,78.88,78.9,78.71,78.71,17199.0,78.88,78.9,78.71,78.71,17199.0
2016-10-12 11:00:00,78.68,78.73,78.5,78.6,66415.0,78.68,78.73,78.5,78.6,66415.0
2016-10-12 11:10:00,78.62,78.77,78.48,78.65,8290.0,78.62,78.77,78.48,78.65,8290.0
2016-10-12 11:20:00,78.59,78.72,78.47,78.69,9164.0,78.59,78.72,78.47,78.69,9164.0
2016-10-12 11:30:00,78.74,78.76,78.59,78.59,15100.0,78.74,78.76,78.59,78.59,15100.0
2016-10-12 11:40:00,78.62,78.64,78.48,78.59,11569.0,78.62,78.64,78.48,78.59,11569.0
2016-10-12 11:50:00,78.58,78.65,78.47,78.47,6698.0,78.58,78.65,78.47,78.47,6698.0
2016-10-12 12:00:00,78.45,78.62,78.45,78.5,5381.0,78.45,78.62,78.45,78.5,5381.0
2016-10-12 12:10:00,78.52,78.55,78.47,78.51,4331.0,78.52,78.55,78.47,78.51,4331.0
2016-10-12 12:20:00,78.5,78.52,78.44,78.44,11037.0,78.5,78.52,78.44,78.44,11037.0
2016-10-12 12:30:00,78.42,78.49,78.33,78.33,10675.0,78.42,78.49,78.33,78.33,10675.0
2016-10-12 12:40:00,78.37,78.37,78.28,78.28,14873.0,78.37,78.37,78.28,78.28,14873.0
2016-10-12 12:50:00,78.24,78.27,78.0,78.04,13471.0,78.24,78.27,78.0,78.04,13471.0
2016-10-12 13:00:00,78.04,78.19,78.02,78.17,16524.0,78.04,78.19,78.02,78.17,16524.0
2016-10-12 13:10:00,78.18,78.21,78.04,78.06,24797.0,78.18,78.21,78.04,78.06,24797.0
2016-10-12 13:20:00,78.07,78.22,78.07,78.22,10315.0,78.07,78.22,78.07,78.22,10315.0
2016-10-12 13:30:00,78.22,78.35,78.22,78.27,9806.0,78.22,78.35,78.22,78.27,9806.0
2016-10-12 13:40:00,78.3,78.4,78.27,78.29,6166.0,78.3,78.4,78.27,78.29,6166.0
2016-10-12 13:50:00,78.31,78.43,78.29,78.43,4593.0,78.31,78.43,78.29,78.43,4593.0
2016-10-12 14:00:00,78.46,78.49,78.25,78.34,17267.0,78.46,78.49,78.25,78.34,17267.0
2016-10-12 14:10:00,78.43,78.47,78.25,78.25,18135.0,78.43,78.47,78.25,78.25,18135.0
2016-10-12 14:20:00,78.29,78.4,78.22,78.24,7231.0,78.29,78.4,78.22,78.24,7231.0
2016-10-12 14:30:00,78.23,78.33,78.2,78.27,8848.0,78.23,78.33,78.2,78.27,8848.0
2016-10-12 14:40:00,78.23,78.35,78.18,78.31,6694.0,78.23,78.35,78.18,78.31,6694.0
2016-10-12 14:50:00,78.38,78.38,78.23,78.23,5704.0,78.38,78.38,78.23,78.23,5704.0
2016-10-12 15:00:00,78.24,78.48,78.22,78.48,9597.0,78.24,78.48,78.22,78.48,9597.0
2016-10-12 15:10:00,78.46,78.53,78.45,78.48,7124.0,78.46,78.53,78.45,78.48,7124.0
2016-10-12 15:20:00,78.49,78.49,78.31,78.33,8326.0,78.49,78.49,78.31,78.33,8326.0
2016-10-12 15:30:00,78.32,78.34,78.22,78.33,14505.0,78.32,78.34,78.22,78.33,14505.0
2016-10-12 15:40:00,78.32,78.42,78.31,78.32,24557.0,78.32,78.42,78.31,78.32,24557.0
2016-10-12 15:50:00,78.33,78.37,78.17,78.23,38206.0,78.33,78.37,78.17,78.23,38206.0
2016-10-13 09:30:00,77.92,77.99,77.58,77.58,11574.0,77.92,77.99,77.58,77.58,11574.0
2016-10-13 09:40:00,77.57,77.58,77.19,77.19,8050.0,77.57,77.58,77.19,77.19,8050.0
2016-10-13 09:50:00,77.23,77.29,76.19,76.32,71250.0,77.23,77.29,76.19,76.32,71250.0
2016-10-13 10:00:00,76.33,76.55,76.19,76.33,76035.0,76.33,76.55,76.19,76.33,76035.0
2016-10-13 10:10:00,76.31,77.2,76.28,77.19,80115.0,76.31,77.2,76.28,77.19,80115.0
2016-10-13 10:20:00,77.2,77.47,77.18,77.18,25997.0,77.2,77.47,77.18,77.18,25997.0
2016-10-13 10:30:00,77.21,77.41,76.98,77.3,33744.0,77.21,77.41,76.98,77.3,33744.0
2016-10-13 10:40:00,77.31,77.47,77.24,77.27,29488.0,77.31,77.47,77.24,77.27,29488.0
2016-10-13 10:50:00,77.28,77.35,77.05,77.09,30468.0,77.28,77.35,77.05,77.09,30468.0
2016-10-13 11:00:00,77.06,77.12,77.03,77.08,17116.0,77.06,77.12,77.03,77.08,17116.0
2016-10-13 11:10:00,77.06,77.3,77.06,77.17,23663.0,77.06,77.3,77.06,77.17,23663.0
2016-10-13 11:20:00,77.18,77.2,77.13,77.15,13904.0,77.18,77.2,77.13,77.15,13904.0
2016-10-13 11:30:00,77.14,77.21,77.1,77.1,14405.0,77.14,77.21,77.1,77.1,14405.0
2016-10-13 11:40:00,77.08,77.18,77.06,77.15,17039.0,77.08,77.18,77.06,77.15,17039.0
2016-10-13 11:50:00,77.14,77.18,77.1,77.14,10634.0,77.14,77.18,77.1,77.14,10634.0
2016-10-13 12:00:00,77.11,77.16,77.08,77.09,7376.0,77.11,77.16,77.08,77.09,7376.0
2016-10-13 12:10:00,77.12,77.12,76.88,76.91,9884.0,77.12,77.12,76.88,76.91,9884.0
2016-10-13 12:20:00,76.9,76.98,76.9,76.97,7200.0,76.9,76.98,76.9,76.97,7200.0
2016-10-13 12:30:00,76.97,76.98,76.92,76.93,17209.0,76.97,76.98,76.92,76.93,17209.0
2016-10-13 12:40:00,76.95,77.02,76.93,77.01,12518.0,76.95,77.02,76.93,77.01,12518.0
2016-10-13 12:50:00,77.02,77.03,76.95,76.95,12234.0,77.02,77.03,76.95,76.95,12234.0
2016-10-13 13:00:00,76.96,76.99,76.91,76.94,6820.0,76.96,76.99,76.91,76.94,6820.0
2016-10-13 13:10:00,76.92,76.95,76.83,76.86,66610.0,76.92,76.95,76.83,76.86,66610.0
2016-10-13 13:20:00,76.88,77.03,76.88,77.02,11524.0,76.88,77.03,76.88,77.02,11524.0
2016-10-13 13:30:00,77.01,77.04,76.82,76.88,7386.0,77.01,77.04,76.82,76.88,7386.0
2016-10-13 13:40:00,76.87,76.96,76.85,76.87,13746.0,76.87,76.96,76.85,76.87,13746.0
2016-10-13 13:50:00,76.88,77.08,76.87,77.06,11151.0,76.88,77.08,76.87,77.06,11151.0
2016-10-13 14:00:00,77.05,77.25,76.98,77.21,41214.0,77.05,77.25,76.98,77.21,41214.0
2016-10-13 14:10:00,77.23,77.23,77.08,77.14,12767.0,77.23,77.23,77.08,77.14,12767.0
2016-10-13 14:20:00,77.15,77.16,77.06,77.15,17153.0,77.15,77.16,77.06,77.15,17153.0
2016-10-13 14:30:00,77.14,77.19,77.09,77.14,14355.0,77.14,77.19,77.09,77.14,14355.0
2016-10-13 14:40:00,77.13,77.14,76.96,76.97,42343.0,77.13,77.14,76.96,76.97,42343.0
2016-10-13 14:50:00,76.99,77.0,76.91,76.91,34420.0,76.99,77.0,76.91,76.91,34420.0
2016-10-13 15:00:00,76.93,76.99,76.88,76.92,39728.0,76.93,76.99,76.88,76.92,39728.0
2016-10-13 15:10:00,76.93,77.08,76.89,77.06,24339.0,76.93,77.08,76.89,77.06,24339.0
2016-10-13 15:20:00,77.06,77.19,77.03,77.12,63896.0,77.06,77.19,77.03,77.12,63896.0
2016-10-13 15:30:00,77.12,77.27,77.1,77.26,29410.0,77.12,77.27,77.1,77.26,29410.0
2016-10-13 15:40:00,77.25,77.35,77.23,77.32,53770.0,77.25,77.35,77.23,77.32,53770.0
2016-10-13 15:50:00,77.31,77.32,76.96,77.1,82232.0,77.31,77.32,76.96,77.1,82232.0
2016-10-14 09:30:00,77.38,77.38,77.04,77.29,5284.0,77.38,77.38,77.04,77.29,5284.0
2016-10-14 09:40:00,77.31,77.49,77.21,77.49,17811.0,77.31,77.49,77.21,77.49,17811.0
2016-10-14 09:50:00,77.48,77.49,77.27,77.34,6900.0,77.48,77.49,77.27,77.34,6900.0
2016-10-14 10:00:00,77.27,77.27,76.93,77.15,31415.0,77.27,77.27,76.93,77.15,31415.0
2016-10-14 10:10:00,77.27,77.72,77.27,77.6,30515.0,77.27,77.72,77.27,77.6,30515.0
2016-10-14 10:20:00,77.55,77.64,77.45,77.53,10600.0,77.55,77.64,77.45,77.53,10600.0
2016-10-14 10:30:00,77.58,77.6,77.45,77.57,29733.0,77.58,77.6,77.45,77.57,29733.0
2016-10-14 10:40:00,77.58,77.89,77.57,77.89,30862.0,77.58,77.89,77.57,77.89,30862.0
2016-10-14 10:50:00,77.87,77.95,77.81,77.9,9635.0,77.87,77.95,77.81,77.9,9635.0
2016-10-14 11:00:00,77.9,77.9,77.61,77.62,19584.0,77.9,77.9,77.61,77.62,19584.0
2016-10-14 11:10:00,77.6,77.62,77.26,77.38,24007.0,77.6,77.62,77.26,77.38,24007.0
2016-10-14 11:20:00,77.38,77.45,77.33,77.37,7100.0,77.38,77.45,77.33,77.37,7100.0
2016-10-14 11:30:00,77.35,77.36,77.18,77.25,32868.0,77.35,77.36,77.18,77.25,32868.0
2016-10-14 11:40:00,77.24,77.26,76.98,77.0,8200.0,77.24,77.26,76.98,77.0,8200.0
2016-10-14 11:50:00,77.02,77.19,76.99,77.04,11860.0,77.02,77.19,76.99,77.04,11860.0
2016-10-14 12:00:00,77.04,77.15,77.04,77.04,9500.0,77.04,77.15,77.04,77.04,9500.0
2016-10-14 12:10:00,76.98,77.06,76.97,77.01,12892.0,76.98,77.06,76.97,77.01,12892.0
2016-10-14 12:20:00,77.04,77.06,76.97,77.01,9171.0,77.04,77.06,76.97,77.01,9171.0
2016-10-14 12:30:00,76.97,77.01,76.94,76.96,8406.0,76.97,77.01,76.94,76.96,8406.0
2016-10-14 12:40:00,76.99,77.02,76.78,76.8,15360.0,76.99,77.02,76.78,76.8,15360.0
2016-10-14 12:50:00,76.8,77.05,76.79,77.05,11742.0,76.8,77.05,76.79,77.05,11742.0
2016-10-14 13:00:00,77.03,77.13,76.92,77.09,9992.0,77.03,77.13,76.92,77.09,9992.0
2016-10-14 13:10:00,77.08,77.17,77.0,77.1,5900.0,77.08,77.17,77.0,77.1,5900.0
2016-10-14 13:20:00,77.11,77.15,76.98,77.01,6000.0,77.11,77.15,76.98,77.01,6000.0
2016-10-14 13:30:00,77.03,77.2,77.0,77.12,9431.0,77.03,77.2,77.0,77.12,9431.0
2016-10-14 13:40:00,77.13,77.13,76.81,76.84,6700.0,77.13,77.13,76.81,76.84,6700.0
2016-10-14 13:50:00,76.81,76.91,76.78,76.88,17150.0,76.81,76.91,76.78,76.88,17150.0
2016-10-14 14:00:00,76.87,76.9,76.79,76.81,10418.0,76.87,76.9,76.79,76.81,10418.0
2016-10-14 14:10:00,76.78,76.84,76.74,76.83,13627.0,76.78,76.84,76.74,76.83,13627.0
2016-10-14 14:20:00,76.86,76.91,76.82,76.84,6434.0,76.86,76.91,76.82,76.84,6434.0
2016-10-14 14:30:00,76.86,76.89,76.78,76.8,22082.0,76.86,76.89,76.78,76.8,22082.0
2016-10-14 14:40:00,76.77,76.86,76.77,76.84,22650.0,76.77,76.86,76.77,76.84,22650.0
2016-10-14 14:50:00,76.85,76.87,76.79,76.81,10750.0,76.85,76.87,76.79,76.81,10750.0
2016-10-14 15:00:00,76.8,76.89,76.78,76.85,15489.0,76.8,76.89,76.78,76.85,15489.0
2016-10-14 15:10:00,76.86,76.94,76.85,76.93,15873.0,76.86,76.94,76.85,76.93,15873.0
2016-10-14 15:20:00,76.92,76.96,76.9,76.93,13686.0,76.92,76.96,76.9,76.93,13686.0
2016-10-14 15:30:00,76.94,76.98,76.88,76.94,19570.0,76.94,76.98,76.88,76.94,19570.0
2016-10-14 15:40:00,76.96,76.96,76.85,76.93,41549.0,76.96,76.96,76.85,76.93,41549.0
2016-10-14 15:50:00,76.92,76.94,76.69,76.69,71754.0,76.92,76.94,76.69,76.69,71754.0
2016-10-17 09:30:00,76.7,77.12,76.6,76.61,4699.0,76.7,77.12,76.6,76.61,4699.0
2016-10-17 09:40:00,76.62,76.67,76.27,76.53,19824.0,76.62,76.67,76.27,76.53,19824.0
2016-10-17 09:50:00,76.57,76.87,76.54,76.75,27085.0,76.57,76.87,76.54,76.75,27085.0
2016-10-17 10:00:00,76.75,76.94,76.73,76.73,21724.0,76.75,76.94,76.73,76.73,21724.0
2016-10-17 10:10:00,76.71,76.95,76.69,76.91,10350.0,76.71,76.95,76.69,76.91,10350.0
2016-10-17 10:20:00,76.86,77.03,76.86,77.03,13264.0,76.86,77.03,76.86,77.03,13264.0
2016-10-17 10:30:00,77.01,77.1,77.0,77.04,12086.0,77.01,77.1,77.0,77.04,12086.0
2016-10-17 10:40:00,77.03,77.09,76.88,76.88,12023.0,77.03,77.09,76.88,76.88,12023.0
2016-10-17 10:50:00,76.9,76.94,76.8,76.93,13736.0,76.9,76.94,76.8,76.93,13736.0
2016-10-17 11:00:00,76.93,77.05,76.92,77.02,25579.0,76.93,77.05,76.92,77.02,25579.0
2016-10-17 11:10:00,77.0,77.15,76.99,77.15,15037.0,77.0,77.15,76.99,77.15,15037.0
2016-10-17 11:20:00,77.12,77.2,77.08,77.18,17162.0,77.12,77.2,77.08,77.18,17162.0
2016-10-17 11:30:00,77.18,77.3,77.16,77.3,19483.0,77.18,77.3,77.16,77.3,19483.0
2016-10-17 11:40:00,77.3,77.35,77.12,77.14,52810.0,77.3,77.35,77.12,77.14,52810.0
2016-10-17 11:50:00,77.16,77.36,77.14,77.26,25350.0,77.16,77.36,77.14,77.26,25350.0
2016-10-17 12:00:00,77.26,77.31,77.06,77.21,11099.0,77.26,77.31,77.06,77.21,11099.0
2016-10-17 12:10:00,77.22,77.33,77.19,77.26,21479.0,77.22,77.33,77.19,77.26,21479.0
2016-10-17 12:20:00,77.26,77.33,77.21,77.24,10833.0,77.26,77.33,77.21,77.24,10833.0
2016-10-17 12:30:00,77.26,77.38,77.24,77.38,8819.0,77.26,77.38,77.24,77.38,8819.0
2016-10-17 12:40:00,77.35,77.42,77.26,77.42,17851.0,77.35,77.42,77.26,77.42,17851.0
2016-10-17 12:50:00,77.41,77.54,77.4,77.46,15252.0,77.41,77.54,77.4,77.46,15252.0
2016-10-17 13:00:00,77.43,77.54,77.36,77.53,9909.0,77.43,77.54,77.36,77.53,9909.0
2016-10-17 13:10:00,77.52,77.55,77.34,77.36,15042.0,77.52,77.55,77.34,77.36,15042.0
2016-10-17 13:20:00,77.34,77.38,77.32,77.35,11702.0,77.34,77.38,77.32,77.35,11702.0
2016-10-17 13:30:00,77.34,77.35,77.18,77.18,19068.0,77.34,77.35,77.18,77.18,19068.0
2016-10-17 13:40:00,77.19,77.22,77.09,77.22,27817.0,77.19,77.22,77.09,77.22,27817.0
2016-10-17 13:50:00,77.21,77.27,77.18,77.2,13734.0,77.21,77.27,77.18,77.2,13734.0
2016-10-17 14:00:00,77.23,77.39,77.21,77.39,12365.0,77.23,77.39,77.21,77.39,12365.0
2016-10-17 14:10:00,77.39,77.47,77.38,77.39,11409.0,77.39,77.47,77.38,77.39,11409.0
2016-10-17 14:20:00,77.4,77.41,77.25,77.27,11961.0,77.4,77.41,77.25,77.27,11961.0
2016-10-17 14:30:00,77.25,77.25,77.01,77.06,16122.0,77.25,77.25,77.01,77.06,16122.0
2016-10-17 14:40:00,77.06,77.19,77.05,77.15,16942.0,77.06,77.19,77.05,77.15,16942.0
2016-10-17 14:50:00,77.15,77.29,77.15,77.29,18908.0,77.15,77.29,77.15,77.29,18908.0
2016-10-17 15:00:00,77.29,77.39,77.24,77.32,15855.0,77.29,77.39,77.24,77.32,15855.0
2016-10-17 15:10:00,77.32,77.34,77.25,77.27,17123.0,77.32,77.34,77.25,77.27,17123.0
2016-10-17 15:20:00,77.25,77.39,77.24,77.38,23092.0,77.25,77.39,77.24,77.38,23092.0
2016-10-17 15:30:00,77.37,77.49,77.3,77.33,55053.0,77.37,77.49,77.3,77.33,55053.0
2016-10-17 15:40:00,77.33,77.43,77.3,77.41,79299.0,77.33,77.43,77.3,77.41,79299.0
2016-10-17 15:50:00,77.4,77.41,77.16,77.19,172518.0,77.4,77.41,77.16,77.19,172518.0
2016-10-18 09:30:00,77.16,77.61,77.13,77.37,14024.0,77.16,77.61,77.13,77.37,14024.0
2016-10-18 09:40:00,77.35,77.36,77.02,77.04,15466.0,77.35,77.36,77.02,77.04,15466.0
2016-10-18 09:50:00,77.09,77.32,77.0,77.2,18127.0,77.09,77.32,77.0,77.2,18127.0
2016-10-18 10:00:00,77.19,77.19,77.02,77.12,12250.0,77.19,77.19,77.02,77.12,12250.0
2016-10-18 10:10:00,77.12,77.13,77.0,77.06,13743.0,77.12,77.13,77.0,77.06,13743.0
2016-10-18 10:20:00,77.05,77.12,76.81,77.04,19529.0,77.05,77.12,76.81,77.04,19529.0
2016-10-18 10:30:00,77.04,77.26,77.04,77.26,11018.0,77.04,77.26,77.04,77.26,11018.0
2016-10-18 10:40:00,77.26,77.3,77.1,77.3,10901.0,77.26,77.3,77.1,77.3,10901.0
2016-10-18 10:50:00,77.22,77.22,77.02,77.09,22052.0,77.22,77.22,77.02,77.09,22052.0
2016-10-18 11:00:00,77.13,77.22,77.05,77.09,12404.0,77.13,77.22,77.05,77.09,12404.0
2016-10-18 11:10:00,76.93,77.15,76.93,77.08,7567.0,76.93,77.15,76.93,77.08,7567.0
2016-10-18 11:20:00,77.03,77.22,76.99,77.21,4598.0,77.03,77.22,76.99,77.21,4598.0
2016-10-18 11:30:00,77.22,77.27,77.08,77.17,13289.0,77.22,77.27,77.08,77.17,13289.0
2016-10-18 11:40:00,77.14,77.36,77.14,77.17,9500.0,77.14,77.36,77.14,77.17,9500.0
2016-10-18 11:50:00,77.2,77.31,77.19,77.2,9395.0,77.2,77.31,77.19,77.2,9395.0
2016-10-18 12:00:00,77.22,77.41,77.17,77.41,9333.0,77.22,77.41,77.17,77.41,9333.0
2016-10-18 12:10:00,77.4,77.48,77.39,77.44,8481.0,77.4,77.48,77.39,77.44,8481.0
2016-10-18 12:20:00,77.45,77.5,77.43,77.5,4000.0,77.45,77.5,77.43,77.5,4000.0
2016-10-18 12:30:00,77.52,77.53,77.46,77.51,7170.0,77.52,77.53,77.46,77.51,7170.0
2016-10-18 12:40:00,77.53,77.53,77.4,77.45,4278.0,77.53,77.53,77.4,77.45,4278.0
2016-10-18 12:50:00,77.44,77.44,77.35,77.38,7110.0,77.44,77.44,77.35,77.38,7110.0
2016-10-18 13:00:00,77.35,77.4,77.33,77.33,4601.0,77.35,77.4,77.33,77.33,4601.0
2016-10-18 13:10:00,77.34,77.34,77.25,77.29,5800.0,77.34,77.34,77.25,77.29,5800.0
2016-10-18 13:20:00,77.23,77.36,77.23,77.28,2469.0,77.23,77.36,77.23,77.28,2469.0
2016-10-18 13:30:00,77.29,77.3,77.15,77.23,4405.0,77.29,77.3,77.15,77.23,4405.0
2016-10-18 13:40:00,77.24,77.25,77.18,77.23,2000.0,77.24,77.25,77.18,77.23,2000.0
2016-10-18 13:50:00,77.23,77.24,77.14,77.18,4035.0,77.23,77.24,77.14,77.18,4035.0
2016-10-18 14:00:00,77.18,77.18,77.07,77.07,2100.0,77.18,77.18,77.07,77.07,2100.0
2016-10-18 14:10:00,77.07,77.1,77.03,77.09,4673.0,77.07,77.1,77.03,77.09,4673.0
2016-10-18 14:20:00,77.06,77.06,77.0,77.0,7095.0,77.06,77.06,77.0,77.0,7095.0
2016-10-18 14:30:00,77.0,77.0,76.84,76.88,4381.0,77.0,77.0,76.84,76.88,4381.0
2016-10-18 14:40:00,76.89,76.89,76.72,76.72,3971.0,76.89,76.89,76.72,76.72,3971.0
2016-10-18 14:50:00,76.72,76.72,76.57,76.59,8555.0,76.72,76.72,76.57,76.59,8555.0
2016-10-18 15:00:00,76.58,76.63,76.45,76.59,44092.0,76.58,76.63,76.45,76.59,44092.0
2016-10-18 15:10:00,76.58,76.69,76.56,76.66,12573.0,76.58,76.69,76.56,76.66,12573.0
2016-10-18 15:20:00,76.67,76.73,76.58,76.65,13957.0,76.67,76.73,76.58,76.65,13957.0
2016-10-18 15:30:00,76.66,76.87,76.65,76.79,58481.0,76.66,76.87,76.65,76.79,58481.0
2016-10-18 15:40:00,76.81,76.81,76.48,76.48,41611.0,76.81,76.81,76.48,76.48,41611.0
2016-10-18 15:50:00,76.48,76.54,76.21,76.25,126755.0,76.48,76.54,76.21,76.25,126755.0
2016-10-19 09:30:00,76.54,76.6,76.2,76.28,11837.0,76.54,76.6,76.2,76.28,11837.0
2016-10-19 09:40:00,76.39,76.39,75.5,75.64,18540.0,76.39,76.39,75.5,75.64,18540.0
2016-10-19 09:50:00,75.56,75.63,75.18,75.25,19541.0,75.56,75.63,75.18,75.25,19541.0
2016-10-19 10:00:00,75.27,75.32,74.76,75.28,73435.0,75.27,75.32,74.76,75.28,73435.0
2016-10-19 10:10:00,75.28,75.54,75.25,75.37,35074.0,75.28,75.54,75.25,75.37,35074.0
2016-10-19 10:20:00,75.34,75.77,75.34,75.77,27190.0,75.34,75.77,75.34,75.77,27190.0
2016-10-19 10:30:00,75.78,75.9,75.7,75.76,27616.0,75.78,75.9,75.7,75.76,27616.0
2016-10-19 10:40:00,75.79,75.94,75.71,75.94,32617.0,75.79,75.94,75.71,75.94,32617.0
2016-10-19 10:50:00,75.96,75.99,75.79,75.92,21297.0,75.96,75.99,75.79,75.92,21297.0
2016-10-19 11:00:00,75.85,75.85,75.61,75.75,16585.0,75.85,75.85,75.61,75.75,16585.0
2016-10-19 11:10:00,75.73,75.95,75.7,75.91,26815.0,75.73,75.95,75.7,75.91,26815.0
2016-10-19 11:20:00,75.91,76.08,75.71,76.08,42144.0,75.91,76.08,75.71,76.08,42144.0
2016-10-19 11:30:00,76.08,76.27,76.04,76.17,12640.0,76.08,76.27,76.04,76.17,12640.0
2016-10-19 11:40:00,76.14,76.18,76.01,76.15,16313.0,76.14,76.18,76.01,76.15,16313.0
2016-10-19 11:50:00,76.16,76.19,76.05,76.07,11353.0,76.16,76.19,76.05,76.07,11353.0
2016-10-19 12:00:00,76.1,76.15,76.03,76.08,12079.0,76.1,76.15,76.03,76.08,12079.0
2016-10-19 12:10:00,76.12,76.28,76.09,76.26,8862.0,76.12,76.28,76.09,76.26,8862.0
2016-10-19 12:20:00,76.24,76.3,76.16,76.24,11521.0,76.24,76.3,76.16,76.24,11521.0
2016-10-19 12:30:00,76.26,76.39,76.21,76.35,13262.0,76.26,76.39,76.21,76.35,13262.0
2016-10-19 12:40:00,76.4,76.44,76.33,76.44,8438.0,76.4,76.44,76.33,76.44,8438.0
2016-10-19 12:50:00,76.41,76.53,76.39,76.52,15578.0,76.41,76.53,76.39,76.52,15578.0
2016-10-19 13:00:00,76.49,76.68,76.49,76.68,14693.0,76.49,76.68,76.49,76.68,14693.0
2016-10-19 13:10:00,76.68,76.8,76.65,76.8,18198.0,76.68,76.8,76.65,76.8,18198.0
2016-10-19 13:20:00,76.79,76.91,76.77,76.78,24124.0,76.79,76.91,76.77,76.78,24124.0
2016-10-19 13:30:00,76.78,76.92,76.78,76.89,16478.0,76.78,76.92,76.78,76.89,16478.0
2016-10-19 13:40:00,76.9,76.91,76.8,76.8,11060.0,76.9,76.91,76.8,76.8,11060.0
2016-10-19 13:50:00,76.77,76.79,76.5,76.55,8895.0,76.77,76.79,76.5,76.55,8895.0
2016-10-19 14:00:00,76.56,76.7,76.56,76.6,11363.0,76.56,76.7,76.56,76.6,11363.0
2016-10-19 14:10:00,76.6,76.7,76.57,76.58,9600.0,76.6,76.7,76.57,76.58,9600.0
2016-10-19 14:20:00,76.56,76.6,76.43,76.43,8225.0,76.56,76.6,76.43,76.43,8225.0
2016-10-19 14:30:00,76.42,76.59,76.41,76.58,11100.0,76.42,76.59,76.41,76.58,11100.0
2016-10-19 14:40:00,76.56,76.58,76.5,76.58,9858.0,76.56,76.58,76.5,76.58,9858.0
2016-10-19 14:50:00,76.54,76.58,76.49,76.54,10683.0,76.54,76.58,76.49,76.54,10683.0
2016-10-19 15:00:00,76.55,76.63,76.53,76.54,14569.0,76.55,76.63,76.53,76.54,14569.0
2016-10-19 15:10:00,76.54,76.58,76.46,76.5,14266.0,76.54,76.58,76.46,76.5,14266.0
2016-10-19 15:20:00,76.51,76.52,76.39,76.49,21132.0,76.51,76.52,76.39,76.49,21132.0
2016-10-19 15:30:00,76.48,76.62,76.41,76.61,22282.0,76.48,76.62,76.41,76.61,22282.0
2016-10-19 15:40:00,76.62,76.7,76.57,76.61,31731.0,76.62,76.7,76.57,76.61,31731.0
2016-10-19 15:50:00,76.6,76.64,76.46,76.55,54288.0,76.6,76.64,76.46,76.55,54288.0
2016-10-20 09:30:00,76.49,76.49,76.01,76.26,6225.0,76.49,76.49,76.01,76.26,6225.0
2016-10-20 09:40:00,76.31,76.65,76.21,76.65,4800.0,76.31,76.65,76.21,76.65,4800.0
2016-10-20 09:50:00,76.66,77.02,76.63,76.99,11750.0,76.66,77.02,76.63,76.99,11750.0
2016-10-20 10:00:00,76.93,77.2,76.83,77.12,25730.0,76.93,77.2,76.83,77.12,25730.0
2016-10-20 10:10:00,77.09,77.12,77.03,77.1,13448.0,77.09,77.12,77.03,77.1,13448.0
2016-10-20 10:20:00,77.1,77.11,76.96,76.99,18697.0,77.1,77.11,76.96,76.99,18697.0
2016-10-20 10:30:00,76.98,76.99,76.26,76.28,22905.0,76.98,76.99,76.26,76.28,22905.0
2016-10-20 10:40:00,76.29,76.31,76.18,76.26,8483.0,76.29,76.31,76.18,76.26,8483.0
2016-10-20 10:50:00,76.25,76.25,76.06,76.11,14792.0,76.25,76.25,76.06,76.11,14792.0
2016-10-20 11:00:00,76.1,76.12,75.93,75.98,29791.0,76.1,76.12,75.93,75.98,29791.0
2016-10-20 11:10:00,75.97,76.25,75.97,76.16,13872.0,75.97,76.25,75.97,76.16,13872.0
2016-10-20 11:20:00,76.17,76.48,76.09,76.48,18319.0,76.17,76.48,76.09,76.48,18319.0
2016-10-20 11:30:00,76.49,76.59,76.34,76.39,11734.0,76.49,76.59,76.34,76.39,11734.0
2016-10-20 11:40:00,76.39,76.53,76.36,76.53,4490.0,76.39,76.53,76.36,76.53,4490.0
2016-10-20 11:50:00,76.49,76.58,76.43,76.57,24630.0,76.49,76.58,76.43,76.57,24630.0
2016-10-20 12:00:00,76.57,76.74,76.51,76.51,6600.0,76.57,76.74,76.51,76.51,6600.0
2016-10-20 12:10:00,76.5,76.58,76.42,76.42,7966.0,76.5,76.58,76.42,76.42,7966.0
2016-10-20 12:20:00,76.39,76.4,76.25,76.33,5640.0,76.39,76.4,76.25,76.33,5640.0
2016-10-20 12:30:00,76.34,76.58,76.34,76.57,13570.0,76.34,76.58,76.34,76.57,13570.0
2016-10-20 12:40:00,76.58,76.58,76.43,76.43,14104.0,76.58,76.58,76.43,76.43,14104.0
2016-10-20 12:50:00,76.43,76.46,76.37,76.38,14177.0,76.43,76.46,76.37,76.38,14177.0
2016-10-20 13:00:00,76.38,76.5,76.37,76.5,4110.0,76.38,76.5,76.37,76.5,4110.0
2016-10-20 13:10:00,76.51,76.53,76.49,76.49,5934.0,76.51,76.53,76.49,76.49,5934.0
2016-10-20 13:20:00,76.48,76.58,76.48,76.58,5200.0,76.48,76.58,76.48,76.58,5200.0
2016-10-20 13:30:00,76.58,76.63,76.56,76.63,6305.0,76.58,76.63,76.56,76.63,6305.0
2016-10-20 13:40:00,76.62,76.69,76.59,76.59,5837.0,76.62,76.69,76.59,76.59,5837.0
2016-10-20 13:50:00,76.55,76.55,76.32,76.34,7147.0,76.55,76.55,76.32,76.34,7147.0
2016-10-20 14:00:00,76.32,76.43,76.31,76.41,7616.0,76.32,76.43,76.31,76.41,7616.0
2016-10-20 14:10:00,76.41,76.41,76.34,76.35,5232.0,76.41,76.41,76.34,76.35,5232.0
2016-10-20 14:20:00,76.37,76.41,76.36,76.41,3377.0,76.37,76.41,76.36,76.41,3377.0
2016-10-20 14:30:00,76.42,76.46,76.4,76.43,9520.0,76.42,76.46,76.4,76.43,9520.0
2016-10-20 14:40:00,76.42,76.44,76.36,76.44,7107.0,76.42,76.44,76.36,76.44,7107.0
2016-10-20 14:50:00,76.45,76.46,76.32,76.32,6376.0,76.45,76.46,76.32,76.32,6376.0
2016-10-20 15:00:00,76.32,76.34,76.17,76.17,24618.0,76.32,76.34,76.17,76.17,24618.0
2016-10-20 15:10:00,76.2,76.24,76.13,76.15,12961.0,76.2,76.24,76.13,76.15,12961.0
2016-10-20 15:20:00,76.16,76.18,76.06,76.11,17592.0,76.16,76.18,76.06,76.11,17592.0
2016-10-20 15:30:00,76.11,76.25,76.09,76.24,24090.0,76.11,76.25,76.09,76.24,24090.0
2016-10-20 15:40:00,76.24,76.26,76.14,76.17,36274.0,76.24,76.26,76.14,76.17,36274.0
2016-10-20 15:50:00,76.18,76.27,76.17,76.22,58015.0,76.18,76.27,76.17,76.22,58015.0
2016-10-21 09:30:00,75.61,75.61,74.73,74.84,28126.0,75.61,75.61,74.73,74.84,28126.0
2016-10-21 09:40:00,74.85,74.92,74.45,74.53,31669.0,74.85,74.92,74.45,74.53,31669.0
2016-10-21 09:50:00,74.64,74.86,74.54,74.74,23861.0,74.64,74.86,74.54,74.74,23861.0
2016-10-21 10:00:00,74.71,75.06,74.7,75.06,21607.0,74.71,75.06,74.7,75.06,21607.0
2016-10-21 10:10:00,75.06,75.09,74.84,75.0,24481.0,75.06,75.09,74.84,75.0,24481.0
2016-10-21 10:20:00,74.98,75.37,74.96,75.37,19360.0,74.98,75.37,74.96,75.37,19360.0
2016-10-21 10:30:00,75.36,75.42,75.12,75.12,11367.0,75.36,75.42,75.12,75.12,11367.0
2016-10-21 10:40:00,75.14,75.3,75.09,75.28,11162.0,75.14,75.3,75.09,75.28,11162.0
2016-10-21 10:50:00,75.3,75.3,75.05,75.16,15008.0,75.3,75.3,75.05,75.16,15008.0
2016-10-21 11:00:00,75.17,75.4,75.12,75.19,30348.0,75.17,75.4,75.12,75.19,30348.0
2016-10-21 11:10:00,75.18,75.39,75.16,75.34,18380.0,75.18,75.39,75.16,75.34,18380.0
2016-10-21 11:20:00,75.36,75.43,75.29,75.42,6797.0,75.36,75.43,75.29,75.42,6797.0
2016-10-21 11:30:00,75.44,75.48,75.33,75.42,25465.0,75.44,75.48,75.33,75.42,25465.0
2016-10-21 11:40:00,75.44,75.64,75.42,75.64,7250.0,75.44,75.64,75.42,75.64,7250.0
2016-10-21 11:50:00,75.65,75.72,75.57,75.57,7550.0,75.65,75.72,75.57,75.57,7550.0
2016-10-21 12:00:00,75.57,75.57,75.27,75.27,14569.0,75.57,75.57,75.27,75.27,14569.0
2016-10-21 12:10:00,75.26,75.3,75.09,75.09,5861.0,75.26,75.3,75.09,75.09,5861.0
2016-10-21 12:20:00,75.11,75.12,75.01,75.03,6383.0,75.11,75.12,75.01,75.03,6383.0
2016-10-21 12:30:00,75.02,75.08,74.96,74.98,5581.0,75.02,75.08,74.96,74.98,5581.0
2016-10-21 12:40:00,75.02,75.08,75.0,75.08,5750.0,75.02,75.08,75.0,75.08,5750.0
2016-10-21 12:50:00,75.08,75.37,75.07,75.35,7744.0,75.08,75.37,75.07,75.35,7744.0
2016-10-21 13:00:00,75.38,75.39,75.19,75.3,15110.0,75.38,75.39,75.19,75.3,15110.0
2016-10-21 13:10:00,75.27,75.4,75.26,75.35,11930.0,75.27,75.4,75.26,75.35,11930.0
2016-10-21 13:20:00,75.34,75.51,75.33,75.47,6304.0,75.34,75.51,75.33,75.47,6304.0
2016-10-21 13:30:00,75.46,75.5,75.25,75.42,17531.0,75.46,75.5,75.25,75.42,17531.0
2016-10-21 13:40:00,75.43,75.58,75.41,75.48,15962.0,75.43,75.58,75.41,75.48,15962.0
2016-10-21 13:50:00,75.48,75.59,75.45,75.57,24705.0,75.48,75.59,75.45,75.57,24705.0
2016-10-21 14:00:00,75.6,75.6,75.38,75.38,9547.0,75.6,75.6,75.38,75.38,9547.0
2016-10-21 14:10:00,75.38,75.52,75.38,75.5,24902.0,75.38,75.52,75.38,75.5,24902.0
2016-10-21 14:20:00,75.47,75.67,75.47,75.61,18107.0,75.47,75.67,75.47,75.61,18107.0
2016-10-21 14:30:00,75.62,75.67,75.56,75.64,12099.0,75.62,75.67,75.56,75.64,12099.0
2016-10-21 14:40:00,75.62,75.8,75.62,75.72,40699.0,75.62,75.8,75.62,75.72,40699.0
2016-10-21 14:50:00,75.74,75.79,75.7,75.74,14790.0,75.74,75.79,75.7,75.74,14790.0
2016-10-21 15:00:00,75.73,75.75,75.63,75.67,14302.0,75.73,75.75,75.63,75.67,14302.0
2016-10-21 15:10:00,75.67,75.78,75.66,75.66,11102.0,75.67,75.78,75.66,75.66,11102.0
2016-10-21 15:20:00,75.66,75.66,75.55,75.61,15000.0,75.66,75.66,75.55,75.61,15000.0
2016-10-21 15:30:00,75.61,75.72,75.6,75.67,16795.0,75.61,75.72,75.6,75.67,16795.0
2016-10-21 15:40:00,75.67,75.8,75.65,75.7,37983.0,75.67,75.8,75.65,75.7,37983.0
2016-10-21 15:50:00,75.7,75.71,75.59,75.6,78779.0,75.7,75.71,75.59,75.6,78779.0
2016-10-24 09:30:00,75.77,76.57,75.77,75.99,4756.0,75.77,76.57,75.77,75.99,4756.0
2016-10-24 09:40:00,75.99,76.41,75.99,76.21,38596.0,75.99,76.41,75.99,76.21,38596.0
2016-10-24 09:50:00,76.2,76.21,75.94,76.0,21698.0,76.2,76.21,75.94,76.0,21698.0
2016-10-24 10:00:00,76.03,76.09,75.79,75.79,23931.0,76.03,76.09,75.79,75.79,23931.0
2016-10-24 10:10:00,75.79,75.79,75.43,75.47,9895.0,75.79,75.79,75.43,75.47,9895.0
2016-10-24 10:20:00,75.47,75.52,75.27,75.31,13898.0,75.47,75.52,75.27,75.31,13898.0
2016-10-24 10:30:00,75.32,75.35,75.08,75.18,11204.0,75.32,75.35,75.08,75.18,11204.0
2016-10-24 10:40:00,75.23,75.23,74.94,75.0,10005.0,75.23,75.23,74.94,75.0,10005.0
2016-10-24 10:50:00,75.0,75.12,74.97,75.06,16792.0,75.0,75.12,74.97,75.06,16792.0
2016-10-24 11:00:00,75.08,75.21,75.04,75.12,22824.0,75.08,75.21,75.04,75.12,22824.0
2016-10-24 11:10:00,75.1,75.33,75.09,75.32,20152.0,75.1,75.33,75.09,75.32,20152.0
2016-10-24 11:20:00,75.31,75.56,75.27,75.46,47489.0,75.31,75.56,75.27,75.46,47489.0
2016-10-24 11:30:00,75.46,75.65,75.46,75.65,22958.0,75.46,75.65,75.46,75.65,22958.0
2016-10-24 11:40:00,75.63,75.63,75.44,75.58,5765.0,75.63,75.63,75.44,75.58,5765.0
2016-10-24 11:50:00,75.56,75.58,75.36,75.4,5719.0,75.56,75.58,75.36,75.4,5719.0
2016-10-24 12:00:00,75.41,75.59,75.35,75.58,14560.0,75.41,75.59,75.35,75.58,14560.0
2016-10-24 12:10:00,75.57,75.66,75.38,75.45,54968.0,75.57,75.66,75.38,75.45,54968.0
2016-10-24 12:20:00,75.43,75.45,75.27,75.27,4200.0,75.43,75.45,75.27,75.27,4200.0
2016-10-24 12:30:00,75.27,75.28,75.1,75.24,11700.0,75.27,75.28,75.1,75.24,11700.0
2016-10-24 12:40:00,75.18,75.19,74.96,74.96,11672.0,75.18,75.19,74.96,74.96,11672.0
2016-10-24 12:50:00,75.01,75.03,74.79,74.81,32309.0,75.01,75.03,74.79,74.81,32309.0
2016-10-24 13:00:00,74.87,75.1,74.81,75.07,18959.0,74.87,75.1,74.81,75.07,18959.0
2016-10-24 13:10:00,75.1,75.11,74.92,75.11,8282.0,75.1,75.11,74.92,75.11,8282.0
2016-10-24 13:20:00,75.12,75.28,75.12,75.28,3646.0,75.12,75.28,75.12,75.28,3646.0
2016-10-24 13:30:00,75.31,75.32,75.17,75.19,2407.0,75.31,75.32,75.17,75.19,2407.0
2016-10-24 13:40:00,75.2,75.33,75.06,75.1,14952.0,75.2,75.33,75.06,75.1,14952.0
2016-10-24 13:50:00,75.07,75.14,75.02,75.14,6004.0,75.07,75.14,75.02,75.14,6004.0
2016-10-24 14:00:00,75.16,75.18,74.96,74.97,27660.0,75.16,75.18,74.96,74.97,27660.0
2016-10-24 14:10:00,74.98,75.04,74.91,75.0,14530.0,74.98,75.04,74.91,75.0,14530.0
2016-10-24 14:20:00,75.02,75.09,74.96,75.01,12919.0,75.02,75.09,74.96,75.01,12919.0
2016-10-24 14:30:00,75.01,75.22,75.01,75.19,10776.0,75.01,75.22,75.01,75.19,10776.0
2016-10-24 14:40:00,75.2,75.21,75.1,75.14,8254.0,75.2,75.21,75.1,75.14,8254.0
2016-10-24 14:50:00,75.13,75.26,75.12,75.21,9356.0,75.13,75.26,75.12,75.21,9356.0
2016-10-24 15:00:00,75.2,75.25,75.16,75.17,9387.0,75.2,75.25,75.16,75.17,9387.0
2016-10-24 15:10:00,75.18,75.2,75.08,75.1,8467.0,75.18,75.2,75.08,75.1,8467.0
2016-10-24 15:20:00,75.12,75.14,74.99,75.03,17096.0,75.12,75.14,74.99,75.03,17096.0
2016-10-24 15:30:00,75.02,75.25,75.0,75.24,68203.0,75.02,75.25,75.0,75.24,68203.0
2016-10-24 15:40:00,75.25,75.33,75.12,75.12,26092.0,75.25,75.33,75.12,75.12,26092.0
2016-10-24 15:50:00,75.13,75.25,75.1,75.13,70393.0,75.13,75.25,75.1,75.13,70393.0
2016-10-25 09:30:00,74.52,74.73,74.05,74.23,48056.0,74.52,74.73,74.05,74.23,48056.0
2016-10-25 09:40:00,74.23,74.26,74.11,74.17,17898.0,74.23,74.26,74.11,74.17,17898.0
2016-10-25 09:50:00,74.12,74.26,73.94,74.26,24449.0,74.12,74.26,73.94,74.26,24449.0
2016-10-25 10:00:00,74.23,74.49,74.18,74.45,19323.0,74.23,74.49,74.18,74.45,19323.0
2016-10-25 10:10:00,74.43,74.63,74.43,74.61,11081.0,74.43,74.63,74.43,74.61,11081.0
2016-10-25 10:20:00,74.63,74.63,74.31,74.31,29116.0,74.63,74.63,74.31,74.31,29116.0
2016-10-25 10:30:00,74.33,74.37,74.12,74.12,14775.0,74.33,74.37,74.12,74.12,14775.0
2016-10-25 10:40:00,74.11,74.11,73.63,73.63,16235.0,74.11,74.11,73.63,73.63,16235.0
2016-10-25 10:50:00,73.64,73.71,73.49,73.49,59836.0,73.64,73.71,73.49,73.49,59836.0
2016-10-25 11:00:00,73.53,73.58,73.42,73.53,19532.0,73.53,73.58,73.42,73.53,19532.0
2016-10-25 11:10:00,73.52,73.9,73.52,73.71,38630.0,73.52,73.9,73.52,73.71,38630.0
2016-10-25 11:20:00,73.74,73.9,73.7,73.85,13274.0,73.74,73.9,73.7,73.85,13274.0
2016-10-25 11:30:00,73.86,74.05,73.83,74.05,11297.0,73.86,74.05,73.83,74.05,11297.0
2016-10-25 11:40:00,74.06,74.06,73.88,73.89,36154.0,74.06,74.06,73.88,73.89,36154.0
2016-10-25 11:50:00,73.91,73.97,73.85,73.88,27583.0,73.91,73.97,73.85,73.88,27583.0
2016-10-25 12:00:00,73.86,74.0,73.82,74.0,30240.0,73.86,74.0,73.82,74.0,30240.0
2016-10-25 12:10:00,74.0,74.19,73.99,74.19,8039.0,74.0,74.19,73.99,74.19,8039.0
2016-10-25 12:20:00,74.19,74.27,74.17,74.23,21049.0,74.19,74.27,74.17,74.23,21049.0
2016-10-25 12:30:00,74.24,74.27,74.2,74.25,30927.0,74.24,74.27,74.2,74.25,30927.0
2016-10-25 12:40:00,74.26,74.28,74.13,74.17,13554.0,74.26,74.28,74.13,74.17,13554.0
2016-10-25 12:50:00,74.15,74.29,74.07,74.26,35664.0,74.15,74.29,74.07,74.26,35664.0
2016-10-25 13:00:00,74.24,74.45,74.23,74.43,9996.0,74.24,74.45,74.23,74.43,9996.0
2016-10-25 13:10:00,74.43,74.46,74.34,74.44,6916.0,74.43,74.46,74.34,74.44,6916.0
2016-10-25 13:20:00,74.44,74.61,74.44,74.61,26854.0,74.44,74.61,74.44,74.61,26854.0
2016-10-25 13:30:00,74.58,74.61,74.51,74.59,7300.0,74.58,74.61,74.51,74.59,7300.0
2016-10-25 13:40:00,74.61,74.62,74.58,74.59,28387.0,74.61,74.62,74.58,74.59,28387.0
2016-10-25 13:50:00,74.62,74.7,74.59,74.62,14176.0,74.62,74.7,74.59,74.62,14176.0
2016-10-25 14:00:00,74.64,74.66,74.6,74.64,9312.0,74.64,74.66,74.6,74.64,9312.0
2016-10-25 14:10:00,74.64,74.66,74.6,74.65,8756.0,74.64,74.66,74.6,74.65,8756.0
2016-10-25 14:20:00,74.66,74.67,74.59,74.62,11598.0,74.66,74.67,74.59,74.62,11598.0
2016-10-25 14:30:00,74.61,74.71,74.53,74.63,89451.0,74.61,74.71,74.53,74.63,89451.0
2016-10-25 14:40:00,74.63,74.68,74.62,74.63,8917.0,74.63,74.68,74.62,74.63,8917.0
2016-10-25 14:50:00,74.61,74.67,74.59,74.65,11799.0,74.61,74.67,74.59,74.65,11799.0
2016-10-25 15:00:00,74.65,74.69,74.58,74.62,16346.0,74.65,74.69,74.58,74.62,16346.0
2016-10-25 15:10:00,74.63,74.64,74.51,74.53,42180.0,74.63,74.64,74.51,74.53,42180.0
2016-10-25 15:20:00,74.53,74.68,74.53,74.64,41402.0,74.53,74.68,74.53,74.64,41402.0
2016-10-25 15:30:00,74.66,74.69,74.64,74.64,29603.0,74.66,74.69,74.64,74.64,29603.0
2016-10-25 15:40:00,74.64,74.79,74.6,74.77,60804.0,74.64,74.79,74.6,74.77,60804.0
2016-10-25 15:50:00,74.77,74.87,74.67,74.82,69046.0,74.77,74.87,74.67,74.82,69046.0
2016-10-26 09:30:00,74.78,75.25,74.55,74.57,10175.0,74.78,75.25,74.55,74.57,10175.0
2016-10-26 09:40:00,74.7,74.73,74.33,74.34,12551.0,74.7,74.73,74.33,74.34,12551.0
2016-10-26 09:50:00,74.34,74.63,74.34,74.41,58833.0,74.34,74.63,74.34,74.41,58833.0
2016-10-26 10:00:00,74.45,74.69,74.35,74.59,54755.0,74.45,74.69,74.35,74.59,54755.0
2016-10-26 10:10:00,74.62,74.64,74.47,74.49,20774.0,74.62,74.64,74.47,74.49,20774.0
2016-10-26 10:20:00,74.47,74.74,74.44,74.57,28272.0,74.47,74.74,74.44,74.57,28272.0
2016-10-26 10:30:00,74.56,74.89,74.53,74.89,16587.0,74.56,74.89,74.53,74.89,16587.0
2016-10-26 10:40:00,74.94,75.11,74.94,75.03,34809.0,74.94,75.11,74.94,75.03,34809.0
2016-10-26 10:50:00,74.96,74.98,74.75,74.97,8188.0,74.96,74.98,74.75,74.97,8188.0
2016-10-26 11:00:00,75.01,75.14,75.01,75.06,18950.0,75.01,75.14,75.01,75.06,18950.0
2016-10-26 11:10:00,75.08,75.16,74.92,74.92,9100.0,75.08,75.16,74.92,74.92,9100.0
2016-10-26 11:20:00,74.88,74.94,74.81,74.87,6832.0,74.88,74.94,74.81,74.87,6832.0
2016-10-26 11:30:00,74.87,75.04,74.86,75.03,19210.0,74.87,75.04,74.86,75.03,19210.0
2016-10-26 11:40:00,75.04,75.17,74.99,75.17,5200.0,75.04,75.17,74.99,75.17,5200.0
2016-10-26 11:50:00,75.12,75.2,75.01,75.01,18215.0,75.12,75.2,75.01,75.01,18215.0
2016-10-26 12:00:00,75.05,75.29,75.05,75.23,28920.0,75.05,75.29,75.05,75.23,28920.0
2016-10-26 12:10:00,75.2,75.23,75.19,75.22,9294.0,75.2,75.23,75.19,75.22,9294.0
2016-10-26 12:20:00,75.2,75.28,75.19,75.25,8918.0,75.2,75.28,75.19,75.25,8918.0
2016-10-26 12:30:00,75.24,75.24,75.21,75.23,13779.0,75.24,75.24,75.21,75.23,13779.0
2016-10-26 12:40:00,75.21,75.3,75.18,75.21,11100.0,75.21,75.3,75.18,75.21,11100.0
2016-10-26 12:50:00,75.24,75.26,75.2,75.21,4241.0,75.24,75.26,75.2,75.21,4241.0
2016-10-26 13:00:00,75.21,75.27,75.19,75.2,12632.0,75.21,75.27,75.19,75.2,12632.0
2016-10-26 13:10:00,75.2,75.21,75.09,75.17,19271.0,75.2,75.21,75.09,75.17,19271.0
2016-10-26 13:20:00,75.18,75.21,75.15,75.16,10325.0,75.18,75.21,75.15,75.16,10325.0
2016-10-26 13:30:00,75.17,75.28,75.17,75.28,7925.0,75.17,75.28,75.17,75.28,7925.0
2016-10-26 13:40:00,75.23,75.24,75.0,75.03,7776.0,75.23,75.24,75.0,75.03,7776.0
2016-10-26 13:50:00,75.02,75.04,74.79,74.8,7990.0,75.02,75.04,74.79,74.8,7990.0
2016-10-26 14:00:00,74.84,74.84,74.65,74.66,4611.0,74.84,74.84,74.65,74.66,4611.0
2016-10-26 14:10:00,74.66,74.72,74.62,74.64,6940.0,74.66,74.72,74.62,74.64,6940.0
2016-10-26 14:20:00,74.62,74.64,74.5,74.5,18012.0,74.62,74.64,74.5,74.5,18012.0
2016-10-26 14:30:00,74.51,74.51,74.43,74.44,9347.0,74.51,74.51,74.43,74.44,9347.0
2016-10-26 14:40:00,74.44,74.5,74.4,74.44,26299.0,74.44,74.5,74.4,74.44,26299.0
2016-10-26 14:50:00,74.43,74.69,74.4,74.69,5010.0,74.43,74.69,74.4,74.69,5010.0
2016-10-26 15:00:00,74.7,74.7,74.59,74.61,7167.0,74.7,74.7,74.59,74.61,7167.0
2016-10-26 15:10:00,74.61,74.64,74.58,74.59,6421.0,74.61,74.64,74.58,74.59,6421.0
2016-10-26 15:20:00,74.59,74.61,74.52,74.52,11725.0,74.59,74.61,74.52,74.52,11725.0
2016-10-26 15:30:00,74.53,74.58,74.49,74.53,9718.0,74.53,74.58,74.49,74.53,9718.0
2016-10-26 15:40:00,74.51,74.52,74.4,74.41,22514.0,74.51,74.52,74.4,74.41,22514.0
2016-10-26 15:50:00,74.41,74.45,74.31,74.38,41947.0,74.41,74.45,74.31,74.38,41947.0
2016-10-27 09:30:00,74.52,74.85,74.52,74.85,2834.0,74.52,74.85,74.52,74.85,2834.0
2016-10-27 09:40:00,74.28,74.28,73.58,73.68,21722.0,74.28,74.28,73.58,73.68,21722.0
2016-10-27 09:50:00,73.68,73.8,73.51,73.79,10798.0,73.68,73.8,73.51,73.79,10798.0
2016-10-27 10:00:00,73.78,73.97,73.72,73.8,20302.0,73.78,73.97,73.72,73.8,20302.0
2016-10-27 10:10:00,73.75,73.9,73.51,73.57,25229.0,73.75,73.9,73.51,73.57,25229.0
2016-10-27 10:20:00,73.55,73.68,73.33,73.67,18550.0,73.55,73.68,73.33,73.67,18550.0
2016-10-27 10:30:00,73.63,73.63,73.29,73.49,20229.0,73.63,73.63,73.29,73.49,20229.0
2016-10-27 10:40:00,73.51,73.56,73.16,73.19,15500.0,73.51,73.56,73.16,73.19,15500.0
2016-10-27 10:50:00,73.19,73.27,72.99,73.03,19443.0,73.19,73.27,72.99,73.03,19443.0
2016-10-27 11:00:00,73.03,73.18,72.89,73.16,23109.0,73.03,73.18,72.89,73.16,23109.0
2016-10-27 11:10:00,73.16,73.3,73.1,73.3,27939.0,73.16,73.3,73.1,73.3,27939.0
2016-10-27 11:20:00,73.31,73.38,73.23,73.28,17859.0,73.31,73.38,73.23,73.28,17859.0
2016-10-27 11:30:00,73.29,73.35,73.2,73.29,8250.0,73.29,73.35,73.2,73.29,8250.0
2016-10-27 11:40:00,73.33,73.47,73.22,73.35,10162.0,73.33,73.47,73.22,73.35,10162.0
2016-10-27 11:50:00,73.38,73.76,73.36,73.67,11070.0,73.38,73.76,73.36,73.67,11070.0
2016-10-27 12:00:00,73.65,73.66,73.53,73.62,12418.0,73.65,73.66,73.53,73.62,12418.0
2016-10-27 12:10:00,73.62,73.68,73.39,73.43,26451.0,73.62,73.68,73.39,73.43,26451.0
2016-10-27 12:20:00,73.38,73.46,73.34,73.35,12342.0,73.38,73.46,73.34,73.35,12342.0
2016-10-27 12:30:00,73.35,73.42,73.07,73.16,31622.0,73.35,73.42,73.07,73.16,31622.0
2016-10-27 12:40:00,73.16,73.16,72.83,72.89,7600.0,73.16,73.16,72.83,72.89,7600.0
2016-10-27 12:50:00,72.9,73.21,72.9,73.15,21154.0,72.9,73.21,72.9,73.15,21154.0
2016-10-27 13:00:00,73.15,73.34,73.15,73.21,19741.0,73.15,73.34,73.15,73.21,19741.0
2016-10-27 13:10:00,73.21,73.29,73.08,73.09,7218.0,73.21,73.29,73.08,73.09,7218.0
2016-10-27 13:20:00,73.1,73.19,73.05,73.15,10317.0,73.1,73.19,73.05,73.15,10317.0
2016-10-27 13:30:00,73.17,73.29,73.11,73.29,12474.0,73.17,73.29,73.11,73.29,12474.0
2016-10-27 13:40:00,73.27,73.31,73.23,73.25,9697.0,73.27,73.31,73.23,73.25,9697.0
2016-10-27 13:50:00,73.25,73.27,73.2,73.23,10301.0,73.25,73.27,73.2,73.23,10301.0
2016-10-27 14:00:00,73.2,73.22,73.04,73.22,17199.0,73.2,73.22,73.04,73.22,17199.0
2016-10-27 14:10:00,73.23,73.33,73.18,73.3,23083.0,73.23,73.33,73.18,73.3,23083.0
2016-10-27 14:20:00,73.31,73.33,73.21,73.25,29819.0,73.31,73.33,73.21,73.25,29819.0
2016-10-27 14:30:00,73.24,73.3,73.2,73.29,21764.0,73.24,73.3,73.2,73.29,21764.0
2016-10-27 14:40:00,73.28,73.35,73.24,73.35,18773.0,73.28,73.35,73.24,73.35,18773.0
2016-10-27 14:50:00,73.32,73.34,73.28,73.28,20565.0,73.32,73.34,73.28,73.28,20565.0
2016-10-27 15:00:00,73.29,73.39,73.28,73.29,26035.0,73.29,73.39,73.28,73.29,26035.0
2016-10-27 15:10:00,73.3,73.32,73.2,73.23,44682.0,73.3,73.32,73.2,73.23,44682.0
2016-10-27 15:20:00,73.23,73.35,73.22,73.35,31846.0,73.23,73.35,73.22,73.35,31846.0
2016-10-27 15:30:00,73.35,73.41,73.31,73.33,39018.0,73.35,73.41,73.31,73.33,39018.0
2016-10-27 15:40:00,73.33,73.45,73.31,73.36,49362.0,73.33,73.45,73.31,73.36,49362.0
2016-10-27 15:50:00,73.36,73.54,73.32,73.47,83684.0,73.36,73.54,73.32,73.47,83684.0
2016-10-28 09:30:00,73.36,73.97,72.89,73.65,9703.0,73.36,73.97,72.89,73.65,9703.0
2016-10-28 09:40:00,73.79,73.91,73.71,73.85,7566.0,73.79,73.91,73.71,73.85,7566.0
2016-10-28 09:50:00,73.77,73.89,73.62,73.63,5929.0,73.77,73.89,73.62,73.63,5929.0
2016-10-28 10:00:00,73.68,73.82,73.61,73.67,15050.0,73.68,73.82,73.61,73.67,15050.0
2016-10-28 10:10:00,73.71,73.91,73.66,73.86,13637.0,73.71,73.91,73.66,73.86,13637.0
2016-10-28 10:20:00,73.9,74.13,73.79,74.1,9477.0,73.9,74.13,73.79,74.1,9477.0
2016-10-28 10:30:00,74.06,74.37,74.06,74.15,10187.0,74.06,74.37,74.06,74.15,10187.0
2016-10-28 10:40:00,74.14,74.15,73.92,73.95,5847.0,74.14,74.15,73.92,73.95,5847.0
2016-10-28 10:50:00,73.95,74.0,73.85,73.9,11018.0,73.95,74.0,73.85,73.9,11018.0
2016-10-28 11:00:00,73.9,74.04,73.9,73.91,10263.0,73.9,74.04,73.9,73.91,10263.0
2016-10-28 11:10:00,73.9,74.04,73.79,73.99,12455.0,73.9,74.04,73.79,73.99,12455.0
2016-10-28 11:20:00,74.0,74.09,73.99,74.04,7301.0,74.0,74.09,73.99,74.04,7301.0
2016-10-28 11:30:00,74.07,74.28,74.07,74.27,14000.0,74.07,74.28,74.07,74.27,14000.0
2016-10-28 11:40:00,74.23,74.38,74.21,74.38,6198.0,74.23,74.38,74.21,74.38,6198.0
2016-10-28 11:50:00,74.38,74.41,74.31,74.38,6141.0,74.38,74.41,74.31,74.38,6141.0
2016-10-28 12:00:00,74.39,74.54,74.37,74.52,26717.0,74.39,74.54,74.37,74.52,26717.0
2016-10-28 12:10:00,74.54,74.71,74.54,74.71,6289.0,74.54,74.71,74.54,74.71,6289.0
2016-10-28 12:20:00,74.77,74.86,74.68,74.8,12695.0,74.77,74.86,74.68,74.8,12695.0
2016-10-28 12:30:00,74.82,74.88,74.78,74.87,19000.0,74.82,74.88,74.78,74.87,19000.0
2016-10-28 12:40:00,74.84,74.96,74.83,74.93,11025.0,74.84,74.96,74.83,74.93,11025.0
2016-10-28 12:50:00,74.93,74.94,74.89,74.9,5430.0,74.93,74.94,74.89,74.9,5430.0
2016-10-28 13:00:00,74.92,75.05,74.66,74.66,75540.0,74.92,75.05,74.66,74.66,75540.0
2016-10-28 13:10:00,74.68,74.85,74.6,74.85,16670.0,74.68,74.85,74.6,74.85,16670.0
2016-10-28 13:20:00,74.88,74.94,74.47,74.49,13861.0,74.88,74.94,74.47,74.49,13861.0
2016-10-28 13:30:00,74.53,74.53,73.9,74.16,64632.0,74.53,74.53,73.9,74.16,64632.0
2016-10-28 13:40:00,74.15,74.43,74.13,74.39,8416.0,74.15,74.43,74.13,74.39,8416.0
2016-10-28 13:50:00,74.37,74.45,74.16,74.16,8800.0,74.37,74.45,74.16,74.16,8800.0
2016-10-28 14:00:00,74.18,74.28,74.07,74.12,9802.0,74.18,74.28,74.07,74.12,9802.0
2016-10-28 14:10:00,74.14,74.25,74.04,74.16,9364.0,74.14,74.25,74.04,74.16,9364.0
2016-10-28 14:20:00,74.16,74.28,74.13,74.13,9550.0,74.16,74.28,74.13,74.13,9550.0
2016-10-28 14:30:00,74.17,74.29,74.13,74.22,8850.0,74.17,74.29,74.13,74.22,8850.0
2016-10-28 14:40:00,74.2,74.22,74.12,74.22,8189.0,74.2,74.22,74.12,74.22,8189.0
2016-10-28 14:50:00,74.23,74.44,74.22,74.44,8045.0,74.23,74.44,74.22,74.44,8045.0
2016-10-28 15:00:00,74.41,74.49,74.4,74.47,7408.0,74.41,74.49,74.4,74.47,7408.0
2016-10-28 15:10:00,74.47,74.51,74.43,74.49,11085.0,74.47,74.51,74.43,74.49,11085.0
2016-10-28 15:20:00,74.5,74.7,74.45,74.62,16267.0,74.5,74.7,74.45,74.62,16267.0
2016-10-28 15:30:00,74.64,74.64,74.41,74.41,19786.0,74.64,74.64,74.41,74.41,19786.0
2016-10-28 15:40:00,74.39,74.4,74.23,74.37,32824.0,74.39,74.4,74.23,74.37,32824.0
2016-10-28 15:50:00,74.38,74.47,74.29,74.3,75696.0,74.38,74.47,74.29,74.3,75696.0
2016-10-31 09:30:00,74.64,74.88,74.37,74.6,63433.0,74.64,74.88,74.37,74.6,63433.0
2016-10-31 09:40:00,74.58,74.67,74.45,74.58,43788.0,74.58,74.67,74.45,74.58,43788.0
2016-10-31 09:50:00,74.59,74.66,74.3,74.3,15874.0,74.59,74.66,74.3,74.3,15874.0
2016-10-31 10:00:00,74.27,74.44,74.16,74.44,15928.0,74.27,74.44,74.16,74.44,15928.0
2016-10-31 10:10:00,74.44,74.61,74.43,74.58,17042.0,74.44,74.61,74.43,74.58,17042.0
2016-10-31 10:20:00,74.58,74.77,74.58,74.76,10671.0,74.58,74.77,74.58,74.76,10671.0
2016-10-31 10:30:00,74.77,74.81,74.51,74.59,15920.0,74.77,74.81,74.51,74.59,15920.0
2016-10-31 10:40:00,74.59,74.77,74.53,74.77,12200.0,74.59,74.77,74.53,74.77,12200.0
2016-10-31 10:50:00,74.79,74.79,74.58,74.66,36270.0,74.79,74.79,74.58,74.66,36270.0
2016-10-31 11:00:00,74.66,74.69,74.58,74.65,32026.0,74.66,74.69,74.58,74.65,32026.0
2016-10-31 11:10:00,74.65,74.74,74.58,74.65,21290.0,74.65,74.74,74.58,74.65,21290.0
2016-10-31 11:20:00,74.68,74.72,74.61,74.71,15268.0,74.68,74.72,74.61,74.71,15268.0
2016-10-31 11:30:00,74.73,74.93,74.65,74.69,27309.0,74.73,74.93,74.65,74.69,27309.0
2016-10-31 11:40:00,74.69,74.73,74.44,74.54,48000.0,74.69,74.73,74.44,74.54,48000.0
2016-10-31 11:50:00,74.53,74.55,74.35,74.48,12309.0,74.53,74.55,74.35,74.48,12309.0
2016-10-31 12:00:00,74.48,74.54,74.43,74.44,7100.0,74.48,74.54,74.43,74.44,7100.0
2016-10-31 12:10:00,74.46,74.46,74.31,74.31,9252.0,74.46,74.46,74.31,74.31,9252.0
2016-10-31 12:20:00,74.31,74.56,74.31,74.56,5500.0,74.31,74.56,74.31,74.56,5500.0
2016-10-31 12:30:00,74.58,74.63,74.53,74.56,10801.0,74.58,74.63,74.53,74.56,10801.0
2016-10-31 12:40:00,74.59,74.68,74.59,74.66,4799.0,74.59,74.68,74.59,74.66,4799.0
2016-10-31 12:50:00,74.66,74.67,74.6,74.64,4500.0,74.66,74.67,74.6,74.64,4500.0
2016-10-31 13:00:00,74.64,74.64,74.59,74.61,6874.0,74.64,74.64,74.59,74.61,6874.0
2016-10-31 13:10:00,74.58,74.6,74.52,74.52,3400.0,74.58,74.6,74.52,74.52,3400.0
2016-10-31 13:20:00,74.53,74.54,74.46,74.49,4400.0,74.53,74.54,74.46,74.49,4400.0
2016-10-31 13:30:00,74.5,74.55,74.49,74.5,5286.0,74.5,74.55,74.49,74.5,5286.0
2016-10-31 13:40:00,74.52,74.57,74.51,74.54,5468.0,74.52,74.57,74.51,74.54,5468.0
2016-10-31 13:50:00,74.54,74.54,74.44,74.44,7645.0,74.54,74.54,74.44,74.44,7645.0
2016-10-31 14:00:00,74.46,74.46,74.43,74.45,16206.0,74.46,74.46,74.43,74.45,16206.0
2016-10-31 14:10:00,74.45,74.55,74.44,74.52,13242.0,74.45,74.55,74.44,74.52,13242.0
2016-10-31 14:20:00,74.53,74.54,74.44,74.44,9575.0,74.53,74.54,74.44,74.44,9575.0
2016-10-31 14:30:00,74.45,74.55,74.44,74.53,10445.0,74.45,74.55,74.44,74.53,10445.0
2016-10-31 14:40:00,74.53,74.56,74.52,74.53,9892.0,74.53,74.56,74.52,74.53,9892.0
2016-10-31 14:50:00,74.53,74.59,74.52,74.59,11267.0,74.53,74.59,74.52,74.59,11267.0
2016-10-31 15:00:00,74.59,74.64,74.58,74.61,18803.0,74.59,74.64,74.58,74.61,18803.0
2016-10-31 15:10:00,74.61,74.82,74.58,74.82,19836.0,74.61,74.82,74.58,74.82,19836.0
2016-10-31 15:20:00,74.83,74.91,74.73,74.88,16348.0,74.83,74.91,74.73,74.88,16348.0
2016-10-31 15:30:00,74.88,74.95,74.83,74.87,16933.0,74.88,74.95,74.83,74.87,16933.0
2016-10-31 15:40:00,74.87,75.03,74.8,75.02,30612.0,74.87,75.03,74.8,75.02,30612.0
2016-10-31 15:50:00,75.02,75.11,74.91,74.94,61761.0,75.02,75.11,74.91,74.94,61761.0
2016-11-01 09:30:00,74.25,74.62,73.67,74.52,8472.0,74.25,74.62,73.67,74.52,8472.0
2016-11-01 09:40:00,74.54,75.03,74.54,74.6,20060.0,74.54,75.03,74.54,74.6,20060.0
2016-11-01 09:50:00,74.64,74.9,74.6,74.9,18012.0,74.64,74.9,74.6,74.9,18012.0
2016-11-01 10:00:00,74.91,75.32,74.77,75.17,20853.0,74.91,75.32,74.77,75.17,20853.0
2016-11-01 10:10:00,75.15,75.21,74.98,75.05,12709.0,75.15,75.21,74.98,75.05,12709.0
2016-11-01 10:20:00,75.02,75.11,74.97,75.05,31500.0,75.02,75.11,74.97,75.05,31500.0
2016-11-01 10:30:00,75.0,75.15,74.95,74.95,20085.0,75.0,75.15,74.95,74.95,20085.0
2016-11-01 10:40:00,74.96,75.05,74.88,74.98,13229.0,74.96,75.05,74.88,74.98,13229.0
2016-11-01 10:50:00,75.01,75.18,74.97,75.17,12589.0,75.01,75.18,74.97,75.17,12589.0
2016-11-01 11:00:00,75.16,75.3,75.08,75.22,11668.0,75.16,75.3,75.08,75.22,11668.0
2016-11-01 11:10:00,75.21,75.27,75.07,75.08,15083.0,75.21,75.27,75.07,75.08,15083.0
2016-11-01 11:20:00,75.06,75.19,75.02,75.17,13698.0,75.06,75.19,75.02,75.17,13698.0
2016-11-01 11:30:00,75.17,75.25,75.13,75.18,16871.0,75.17,75.25,75.13,75.18,16871.0
2016-11-01 11:40:00,75.13,75.24,75.1,75.1,10700.0,75.13,75.24,75.1,75.1,10700.0
2016-11-01 11:50:00,75.08,75.09,74.93,74.97,8190.0,75.08,75.09,74.93,74.97,8190.0
2016-11-01 12:00:00,74.97,74.97,74.71,74.76,12936.0,74.97,74.97,74.71,74.76,12936.0
2016-11-01 12:10:00,74.75,74.8,74.64,74.73,24140.0,74.75,74.8,74.64,74.73,24140.0
2016-11-01 12:20:00,74.72,75.13,74.66,74.88,123052.0,74.72,75.13,74.66,74.88,123052.0
2016-11-01 12:30:00,74.85,75.3,74.77,74.9,136859.0,74.85,75.3,74.77,74.9,136859.0
2016-11-01 12:40:00,74.89,75.18,74.75,74.75,128077.0,74.89,75.18,74.75,74.75,128077.0
2016-11-01 12:50:00,74.78,75.32,74.64,75.09,161270.0,74.78,75.32,74.64,75.09,161270.0
2016-11-01 13:00:00,75.07,75.28,74.95,74.95,75991.0,75.07,75.28,74.95,74.95,75991.0
2016-11-01 13:10:00,74.97,75.01,74.55,74.75,103470.0,74.97,75.01,74.55,74.75,103470.0
2016-11-01 13:20:00,74.69,74.91,74.63,74.64,92544.0,74.69,74.91,74.63,74.64,92544.0
2016-11-01 13:30:00,74.63,74.65,74.45,74.5,30052.0,74.63,74.65,74.45,74.5,30052.0
2016-11-01 13:40:00,74.5,74.65,74.4,74.5,19926.0,74.5,74.65,74.4,74.5,19926.0
2016-11-01 13:50:00,74.48,74.56,74.4,74.53,7472.0,74.48,74.56,74.4,74.53,7472.0
2016-11-01 14:00:00,74.5,74.5,74.14,74.25,102546.0,74.5,74.5,74.14,74.25,102546.0
2016-11-01 14:10:00,74.2,74.28,73.95,74.23,136484.0,74.2,74.28,73.95,74.23,136484.0
2016-11-01 14:20:00,74.15,74.18,73.76,74.08,182357.0,74.15,74.18,73.76,74.08,182357.0
2016-11-01 14:30:00,74.03,74.14,73.94,74.03,49774.0,74.03,74.14,73.94,74.03,49774.0
2016-11-01 14:40:00,73.97,74.05,73.86,73.93,71037.0,73.97,74.05,73.86,73.93,71037.0
2016-11-01 14:50:00,73.95,74.06,73.82,73.82,18696.0,73.95,74.06,73.82,73.82,18696.0
2016-11-01 15:00:00,73.8,73.86,73.71,73.8,13466.0,73.8,73.86,73.71,73.8,13466.0
2016-11-01 15:10:00,73.78,73.92,73.69,73.71,46595.0,73.78,73.92,73.69,73.71,46595.0
2016-11-01 15:20:00,73.69,73.71,73.54,73.6,23965.0,73.69,73.71,73.54,73.6,23965.0
2016-11-01 15:30:00,73.59,73.7,73.53,73.68,29476.0,73.59,73.7,73.53,73.68,29476.0
2016-11-01 15:40:00,73.69,74.0,73.59,73.99,53481.0,73.69,74.0,73.59,73.99,53481.0
2016-11-01 15:50:00,73.99,74.1,73.86,74.03,94165.0,73.99,74.1,73.86,74.03,94165.0
2016-11-02 09:30:00,74.1,74.42,73.4,73.41,51024.0,74.1,74.42,73.4,73.41,51024.0
2016-11-02 09:40:00,73.43,73.88,73.36,73.79,38411.0,73.43,73.88,73.36,73.79,38411.0
2016-11-02 09:50:00,73.75,74.11,73.66,74.1,40892.0,73.75,74.11,73.66,74.1,40892.0
2016-11-02 10:00:00,74.07,74.16,73.81,74.13,43277.0,74.07,74.16,73.81,74.13,43277.0
2016-11-02 10:10:00,74.1,74.1,73.89,73.94,17174.0,74.1,74.1,73.89,73.94,17174.0
2016-11-02 10:20:00,73.94,73.94,73.58,73.75,13012.0,73.94,73.94,73.58,73.75,13012.0
2016-11-02 10:30:00,73.76,73.8,73.51,73.73,45925.0,73.76,73.8,73.51,73.73,45925.0
2016-11-02 10:40:00,73.75,74.37,73.7,74.3,21560.0,73.75,74.37,73.7,74.3,21560.0
2016-11-02 10:50:00,74.29,74.37,74.14,74.2,35604.0,74.29,74.37,74.14,74.2,35604.0
2016-11-02 11:00:00,74.2,74.32,73.97,74.08,25000.0,74.2,74.32,73.97,74.08,25000.0
2016-11-02 11:10:00,74.08,74.2,73.97,74.15,33600.0,74.08,74.2,73.97,74.15,33600.0
2016-11-02 11:20:00,74.17,74.17,73.9,73.92,10554.0,74.17,74.17,73.9,73.92,10554.0
2016-11-02 11:30:00,73.92,73.94,73.59,73.69,25551.0,73.92,73.94,73.59,73.69,25551.0
2016-11-02 11:40:00,73.69,73.69,73.37,73.37,14130.0,73.69,73.69,73.37,73.37,14130.0
2016-11-02 11:50:00,73.37,73.4,72.85,72.89,32127.0,73.37,73.4,72.85,72.89,32127.0
2016-11-02 12:00:00,72.89,73.06,72.79,72.99,15911.0,72.89,73.06,72.79,72.99,15911.0
2016-11-02 12:10:00,73.02,73.18,73.02,73.08,6400.0,73.02,73.18,73.02,73.08,6400.0
2016-11-02 12:20:00,73.06,73.06,72.79,72.79,12787.0,73.06,73.06,72.79,72.79,12787.0
2016-11-02 12:30:00,72.79,73.0,72.79,72.9,13413.0,72.79,73.0,72.79,72.9,13413.0
2016-11-02 12:40:00,72.91,72.96,72.82,72.82,7400.0,72.91,72.96,72.82,72.82,7400.0
2016-11-02 12:50:00,72.81,72.82,72.65,72.76,18629.0,72.81,72.82,72.65,72.76,18629.0
2016-11-02 13:00:00,72.77,72.85,72.65,72.75,12100.0,72.77,72.85,72.65,72.75,12100.0
2016-11-02 13:10:00,72.78,72.78,72.26,72.29,16113.0,72.78,72.78,72.26,72.29,16113.0
2016-11-02 13:20:00,72.26,72.43,72.22,72.35,15991.0,72.26,72.43,72.22,72.35,15991.0
2016-11-02 13:30:00,72.34,72.49,72.27,72.48,16411.0,72.34,72.49,72.27,72.48,16411.0
2016-11-02 13:40:00,72.46,72.58,72.43,72.58,9198.0,72.46,72.58,72.43,72.58,9198.0
2016-11-02 13:50:00,72.58,72.98,72.51,72.98,17690.0,72.58,72.98,72.51,72.98,17690.0
2016-11-02 14:00:00,72.97,73.08,72.55,72.59,37694.0,72.97,73.08,72.55,72.59,37694.0
2016-11-02 14:10:00,72.64,72.83,72.5,72.7,19019.0,72.64,72.83,72.5,72.7,19019.0
2016-11-02 14:20:00,72.71,72.84,72.51,72.83,19524.0,72.71,72.84,72.51,72.83,19524.0
2016-11-02 14:30:00,72.88,73.0,72.74,72.97,20241.0,72.88,73.0,72.74,72.97,20241.0
2016-11-02 14:40:00,72.99,73.04,72.93,72.98,20500.0,72.99,73.04,72.93,72.98,20500.0
2016-11-02 14:50:00,72.99,73.01,72.82,72.86,19152.0,72.99,73.01,72.82,72.86,19152.0
2016-11-02 15:00:00,72.85,73.0,72.82,72.98,12782.0,72.85,73.0,72.82,72.98,12782.0
2016-11-02 15:10:00,73.02,73.03,72.84,72.85,22662.0,73.02,73.03,72.84,72.85,22662.0
2016-11-02 15:20:00,72.85,73.03,72.81,73.01,21395.0,72.85,73.03,72.81,73.01,21395.0
2016-11-02 15:30:00,73.01,73.01,72.73,72.73,30568.0,73.01,73.01,72.73,72.73,30568.0
2016-11-02 15:40:00,72.75,72.86,72.68,72.77,49051.0,72.75,72.86,72.68,72.77,49051.0
2016-11-02 15:50:00,72.77,72.8,72.53,72.61,82358.0,72.77,72.8,72.53,72.61,82358.0
2016-11-03 09:30:00,72.74,72.95,72.57,72.95,19224.0,72.74,72.95,72.57,72.95,19224.0
2016-11-03 09:40:00,72.93,73.36,72.93,73.02,20900.0,72.93,73.36,72.93,73.02,20900.0
2016-11-03 09:50:00,73.0,73.09,72.57,72.57,11941.0,73.0,73.09,72.57,72.57,11941.0
2016-11-03 10:00:00,72.66,72.69,72.35,72.52,26119.0,72.66,72.69,72.35,72.52,26119.0
2016-11-03 10:10:00,72.5,72.79,72.49,72.59,13000.0,72.5,72.79,72.49,72.59,13000.0
2016-11-03 10:20:00,72.6,72.89,71.8,71.85,82381.0,72.6,72.89,71.8,71.85,82381.0
2016-11-03 10:30:00,71.94,71.94,69.57,71.3,535615.0,71.94,71.94,69.57,71.3,535615.0
2016-11-03 10:40:00,71.3,71.48,70.17,70.35,215658.0,71.3,71.48,70.17,70.35,215658.0
2016-11-03 10:50:00,70.4,70.71,69.22,70.4,483227.0,70.4,70.71,69.22,70.4,483227.0
2016-11-03 11:00:00,70.6,70.77,70.1,70.44,204101.0,70.6,70.77,70.1,70.44,204101.0
2016-11-03 11:10:00,70.58,70.9,70.5,70.53,65661.0,70.58,70.9,70.5,70.53,65661.0
2016-11-03 11:20:00,70.7,70.8,70.4,70.63,55469.0,70.7,70.8,70.4,70.63,55469.0
2016-11-03 11:30:00,70.62,70.8,70.57,70.62,72353.0,70.62,70.8,70.57,70.62,72353.0
2016-11-03 11:40:00,70.61,70.7,70.27,70.54,43592.0,70.61,70.7,70.27,70.54,43592.0
2016-11-03 11:50:00,70.54,70.6,70.1,70.1,52839.0,70.54,70.6,70.1,70.1,52839.0
2016-11-03 12:00:00,70.1,70.89,70.04,70.88,67819.0,70.1,70.89,70.04,70.88,67819.0
2016-11-03 12:10:00,70.84,70.95,70.63,70.73,42084.0,70.84,70.95,70.63,70.73,42084.0
2016-11-03 12:20:00,70.73,70.92,70.69,70.7,31619.0,70.73,70.92,70.69,70.7,31619.0
2016-11-03 12:30:00,70.8,70.87,70.53,70.66,25633.0,70.8,70.87,70.53,70.66,25633.0
2016-11-03 12:40:00,70.7,70.94,70.69,70.88,31876.0,70.7,70.94,70.69,70.88,31876.0
2016-11-03 12:50:00,70.89,71.17,70.78,71.11,50803.0,70.89,71.17,70.78,71.11,50803.0
2016-11-03 13:00:00,71.09,71.4,71.08,71.35,35058.0,71.09,71.4,71.08,71.35,35058.0
2016-11-03 13:10:00,71.39,71.63,71.32,71.32,37811.0,71.39,71.63,71.32,71.32,37811.0
2016-11-03 13:20:00,71.33,71.33,71.14,71.18,18840.0,71.33,71.33,71.14,71.18,18840.0
2016-11-03 13:30:00,71.17,71.18,70.97,71.08,27056.0,71.17,71.18,70.97,71.08,27056.0
2016-11-03 13:40:00,71.08,71.1,70.86,71.1,35027.0,71.08,71.1,70.86,71.1,35027.0
2016-11-03 13:50:00,71.16,71.2,70.94,71.01,18789.0,71.16,71.2,70.94,71.01,18789.0
2016-11-03 14:00:00,71.0,71.08,70.97,71.01,17486.0,71.0,71.08,70.97,71.01,17486.0
2016-11-03 14:10:00,71.02,71.07,70.89,70.91,15201.0,71.02,71.07,70.89,70.91,15201.0
2016-11-03 14:20:00,70.91,70.97,70.68,70.75,21762.0,70.91,70.97,70.68,70.75,21762.0
2016-11-03 14:30:00,70.75,70.75,70.38,70.4,40385.0,70.75,70.75,70.38,70.4,40385.0
2016-11-03 14:40:00,70.41,70.41,69.86,69.99,67314.0,70.41,70.41,69.86,69.99,67314.0
2016-11-03 14:50:00,70.0,70.12,69.68,69.68,92173.0,70.0,70.12,69.68,69.68,92173.0
2016-11-03 15:00:00,69.68,69.87,69.51,69.52,58185.0,69.68,69.87,69.51,69.52,58185.0
2016-11-03 15:10:00,69.55,69.7,69.52,69.59,80492.0,69.55,69.7,69.52,69.59,80492.0
2016-11-03 15:20:00,69.59,69.6,69.35,69.39,67889.0,69.59,69.6,69.35,69.39,67889.0
2016-11-03 15:30:00,69.39,69.6,69.28,69.32,95438.0,69.39,69.6,69.28,69.32,95438.0
2016-11-03 15:40:00,69.32,69.55,69.21,69.32,136398.0,69.32,69.55,69.21,69.32,136398.0
2016-11-03 15:50:00,69.32,69.63,69.32,69.55,242067.0,69.32,69.63,69.32,69.55,242067.0
2016-11-04 09:30:00,69.96,70.0,69.44,69.76,48845.0,69.96,70.0,69.44,69.76,48845.0
2016-11-04 09:40:00,69.84,69.94,69.71,69.79,31569.0,69.84,69.94,69.71,69.79,31569.0
2016-11-04 09:50:00,69.79,70.36,69.73,70.13,76597.0,69.79,70.36,69.73,70.13,76597.0
2016-11-04 10:00:00,70.14,70.19,69.77,70.08,53686.0,70.14,70.19,69.77,70.08,53686.0
2016-11-04 10:10:00,70.07,70.18,69.86,70.11,31709.0,70.07,70.18,69.86,70.11,31709.0
2016-11-04 10:20:00,70.1,70.21,70.02,70.16,11360.0,70.1,70.21,70.02,70.16,11360.0
2016-11-04 10:30:00,70.19,70.32,69.99,70.23,19834.0,70.19,70.32,69.99,70.23,19834.0
2016-11-04 10:40:00,70.2,70.23,70.06,70.1,10000.0,70.2,70.23,70.06,70.1,10000.0
2016-11-04 10:50:00,70.12,70.26,70.04,70.25,17688.0,70.12,70.26,70.04,70.25,17688.0
2016-11-04 11:00:00,70.24,70.34,69.97,70.09,33099.0,70.24,70.34,69.97,70.09,33099.0
2016-11-04 11:10:00,70.13,70.45,70.12,70.45,17439.0,70.13,70.45,70.12,70.45,17439.0
2016-11-04 11:20:00,70.45,70.7,70.45,70.61,9608.0,70.45,70.7,70.45,70.61,9608.0
2016-11-04 11:30:00,70.56,70.6,70.3,70.44,16306.0,70.56,70.6,70.3,70.44,16306.0
2016-11-04 11:40:00,70.44,70.53,70.21,70.22,12948.0,70.44,70.53,70.21,70.22,12948.0
2016-11-04 11:50:00,70.22,70.51,70.21,70.51,9638.0,70.22,70.51,70.21,70.51,9638.0
2016-11-04 12:00:00,70.51,70.52,70.25,70.3,15500.0,70.51,70.52,70.25,70.3,15500.0
2016-11-04 12:10:00,70.31,70.4,70.2,70.2,14126.0,70.31,70.4,70.2,70.2,14126.0
2016-11-04 12:20:00,70.19,70.37,70.19,70.31,15881.0,70.19,70.37,70.19,70.31,15881.0
2016-11-04 12:30:00,70.31,70.36,70.13,70.15,12406.0,70.31,70.36,70.13,70.15,12406.0
2016-11-04 12:40:00,70.12,70.14,69.99,70.03,7673.0,70.12,70.14,69.99,70.03,7673.0
2016-11-04 12:50:00,70.0,70.12,69.89,70.05,14172.0,70.0,70.12,69.89,70.05,14172.0
2016-11-04 13:00:00,70.07,70.16,69.95,69.95,18710.0,70.07,70.16,69.95,69.95,18710.0
2016-11-04 13:10:00,69.94,70.03,69.93,69.98,8962.0,69.94,70.03,69.93,69.98,8962.0
2016-11-04 13:20:00,69.94,70.04,69.93,70.04,7624.0,69.94,70.04,69.93,70.04,7624.0
2016-11-04 13:30:00,70.0,70.08,69.98,70.0,27804.0,70.0,70.08,69.98,70.0,27804.0
2016-11-04 13:40:00,69.99,70.04,69.95,70.02,40419.0,69.99,70.04,69.95,70.02,40419.0
2016-11-04 13:50:00,70.03,70.06,69.99,70.06,15710.0,70.03,70.06,69.99,70.06,15710.0
2016-11-04 14:00:00,70.06,70.06,69.78,69.8,15054.0,70.06,70.06,69.78,69.8,15054.0
2016-11-04 14:10:00,69.77,69.78,69.64,69.65,12840.0,69.77,69.78,69.64,69.65,12840.0
2016-11-04 14:20:00,69.63,69.76,69.6,69.75,12022.0,69.63,69.76,69.6,69.75,12022.0
2016-11-04 14:30:00,69.74,69.74,69.6,69.65,15041.0,69.74,69.74,69.6,69.65,15041.0
2016-11-04 14:40:00,69.67,69.71,69.38,69.38,20601.0,69.67,69.71,69.38,69.38,20601.0
2016-11-04 14:50:00,69.39,69.64,69.39,69.52,16250.0,69.39,69.64,69.39,69.52,16250.0
2016-11-04 15:00:00,69.49,69.52,69.23,69.24,28218.0,69.49,69.52,69.23,69.24,28218.0
2016-11-04 15:10:00,69.25,69.4,69.24,69.31,32965.0,69.25,69.4,69.24,69.31,32965.0
2016-11-04 15:20:00,69.31,69.37,69.14,69.21,29633.0,69.31,69.37,69.14,69.21,29633.0
2016-11-04 15:30:00,69.22,69.24,68.96,68.99,59387.0,69.22,69.24,68.96,68.99,59387.0
2016-11-04 15:40:00,69.0,69.09,68.94,69.07,72827.0,69.0,69.09,68.94,69.07,72827.0
2016-11-04 15:50:00,69.07,69.36,69.07,69.24,162048.0,69.07,69.36,69.07,69.24,162048.0
2016-11-07 09:30:00,69.97,71.08,69.9,69.97,60264.0,69.97,71.08,69.9,69.97,60264.0
2016-11-07 09:40:00,70.06,70.37,69.9,69.95,91367.0,70.06,70.37,69.9,69.95,91367.0
2016-11-07 09:50:00,69.98,70.12,69.87,70.12,41320.0,69.98,70.12,69.87,70.12,41320.0
2016-11-07 10:00:00,70.12,70.19,69.92,69.92,38534.0,70.12,70.19,69.92,69.92,38534.0
2016-11-07 10:10:00,69.97,70.02,69.61,69.99,41240.0,69.97,70.02,69.61,69.99,41240.0
2016-11-07 10:20:00,70.02,70.44,69.96,70.42,36762.0,70.02,70.44,69.96,70.42,36762.0
2016-11-07 10:30:00,70.39,71.19,70.39,71.18,24536.0,70.39,71.19,70.39,71.18,24536.0
2016-11-07 10:40:00,71.13,71.73,70.92,71.5,128618.0,71.13,71.73,70.92,71.5,128618.0
2016-11-07 10:50:00,71.5,71.67,71.4,71.63,49061.0,71.5,71.67,71.4,71.63,49061.0
2016-11-07 11:00:00,71.64,71.85,71.63,71.71,46799.0,71.64,71.85,71.63,71.71,46799.0
2016-11-07 11:10:00,71.71,72.15,71.71,72.04,60378.0,71.71,72.15,71.71,72.04,60378.0
2016-11-07 11:20:00,72.04,72.06,71.62,71.97,37662.0,72.04,72.06,71.62,71.97,37662.0
2016-11-07 11:30:00,71.95,72.01,71.74,71.88,49446.0,71.95,72.01,71.74,71.88,49446.0
2016-11-07 11:40:00,71.88,71.93,71.73,71.79,19267.0,71.88,71.93,71.73,71.79,19267.0
2016-11-07 11:50:00,71.8,71.85,71.72,71.84,33875.0,71.8,71.85,71.72,71.84,33875.0
2016-11-07 12:00:00,71.84,72.03,71.8,71.99,42946.0,71.84,72.03,71.8,71.99,42946.0
2016-11-07 12:10:00,71.99,72.11,71.94,72.08,21597.0,71.99,72.11,71.94,72.08,21597.0
2016-11-07 12:20:00,72.08,72.16,72.07,72.16,22776.0,72.08,72.16,72.07,72.16,22776.0
2016-11-07 12:30:00,72.18,72.75,72.11,72.67,73946.0,72.18,72.75,72.11,72.67,73946.0
2016-11-07 12:40:00,72.66,72.69,72.49,72.55,35487.0,72.66,72.69,72.49,72.55,35487.0
2016-11-07 12:50:00,72.61,72.67,72.56,72.59,16861.0,72.61,72.67,72.56,72.59,16861.0
2016-11-07 13:00:00,72.59,72.76,72.5,72.63,48445.0,72.59,72.76,72.5,72.63,48445.0
2016-11-07 13:10:00,72.65,72.65,72.31,72.41,20289.0,72.65,72.65,72.31,72.41,20289.0
2016-11-07 13:20:00,72.42,72.61,72.42,72.61,19779.0,72.42,72.61,72.42,72.61,19779.0
2016-11-07 13:30:00,72.61,72.74,72.56,72.59,20993.0,72.61,72.74,72.56,72.59,20993.0
2016-11-07 13:40:00,72.59,72.69,72.5,72.53,18456.0,72.59,72.69,72.5,72.53,18456.0
2016-11-07 13:50:00,72.53,72.58,72.28,72.28,25572.0,72.53,72.58,72.28,72.28,25572.0
2016-11-07 14:00:00,72.28,72.28,72.08,72.08,31007.0,72.28,72.28,72.08,72.08,31007.0
2016-11-07 14:10:00,72.08,72.24,72.0,72.24,39838.0,72.08,72.24,72.0,72.24,39838.0
2016-11-07 14:20:00,72.21,72.35,72.19,72.31,27191.0,72.21,72.35,72.19,72.31,27191.0
2016-11-07 14:30:00,72.29,72.29,72.07,72.11,35762.0,72.29,72.29,72.07,72.11,35762.0
2016-11-07 14:40:00,72.08,72.11,71.9,71.99,25914.0,72.08,72.11,71.9,71.99,25914.0
2016-11-07 14:50:00,71.98,72.2,71.96,72.19,36380.0,71.98,72.2,71.96,72.19,36380.0
2016-11-07 15:00:00,72.19,72.2,71.97,71.98,36218.0,72.19,72.2,71.97,71.98,36218.0
2016-11-07 15:10:00,72.0,72.17,71.92,72.17,34325.0,72.0,72.17,71.92,72.17,34325.0
2016-11-07 15:20:00,72.17,72.38,72.14,72.3,53304.0,72.17,72.38,72.14,72.3,53304.0
2016-11-07 15:30:00,72.3,72.32,72.19,72.31,87558.0,72.3,72.32,72.19,72.31,87558.0
2016-11-07 15:40:00,72.31,72.45,72.15,72.45,71931.0,72.31,72.45,72.15,72.45,71931.0
2016-11-07 15:50:00,72.45,72.5,72.36,72.43,133042.0,72.45,72.5,72.36,72.43,133042.0
2016-11-08 09:30:00,72.22,72.44,71.95,72.34,27389.0,72.22,72.44,71.95,72.34,27389.0
2016-11-08 09:40:00,72.31,72.47,71.85,71.85,33709.0,72.31,72.47,71.85,71.85,33709.0
2016-11-08 09:50:00,71.78,71.9,71.7,71.77,13006.0,71.78,71.9,71.7,71.77,13006.0
2016-11-08 10:00:00,71.76,71.8,71.4,71.43,18462.0,71.76,71.8,71.4,71.43,18462.0
2016-11-08 10:10:00,71.42,71.48,71.21,71.25,30008.0,71.42,71.48,71.21,71.25,30008.0
2016-11-08 10:20:00,71.24,71.3,71.1,71.14,45559.0,71.24,71.3,71.1,71.14,45559.0
2016-11-08 10:30:00,71.16,71.33,71.05,71.18,61056.0,71.16,71.33,71.05,71.18,61056.0
2016-11-08 10:40:00,71.21,71.31,71.02,71.17,19371.0,71.21,71.31,71.02,71.17,19371.0
2016-11-08 10:50:00,71.22,71.47,71.22,71.42,11058.0,71.22,71.47,71.22,71.42,11058.0
2016-11-08 11:00:00,71.48,71.52,71.34,71.43,10618.0,71.48,71.52,71.34,71.43,10618.0
2016-11-08 11:10:00,71.44,71.63,71.44,71.63,11222.0,71.44,71.63,71.44,71.63,11222.0
2016-11-08 11:20:00,71.61,71.63,71.41,71.41,5276.0,71.61,71.63,71.41,71.41,5276.0
2016-11-08 11:30:00,71.41,71.58,71.36,71.55,37900.0,71.41,71.58,71.36,71.55,37900.0
2016-11-08 11:40:00,71.58,71.7,71.55,71.7,12562.0,71.58,71.7,71.55,71.7,12562.0
2016-11-08 11:50:00,71.71,71.82,71.62,71.81,10635.0,71.71,71.82,71.62,71.81,10635.0
2016-11-08 12:00:00,71.81,72.06,71.8,71.99,26533.0,71.81,72.06,71.8,71.99,26533.0
2016-11-08 12:10:00,71.99,72.09,71.94,72.08,19942.0,71.99,72.09,71.94,72.08,19942.0
2016-11-08 12:20:00,72.06,72.35,72.04,72.34,10822.0,72.06,72.35,72.04,72.34,10822.0
2016-11-08 12:30:00,72.36,72.49,72.25,72.49,31797.0,72.36,72.49,72.25,72.49,31797.0
2016-11-08 12:40:00,72.49,72.56,72.41,72.56,16388.0,72.49,72.56,72.41,72.56,16388.0
2016-11-08 12:50:00,72.56,72.6,72.5,72.53,8890.0,72.56,72.6,72.5,72.53,8890.0
2016-11-08 13:00:00,72.54,72.54,72.26,72.27,19821.0,72.54,72.54,72.26,72.27,19821.0
2016-11-08 13:10:00,72.26,72.39,72.26,72.33,7349.0,72.26,72.39,72.26,72.33,7349.0
2016-11-08 13:20:00,72.33,72.41,72.12,72.12,14331.0,72.33,72.41,72.12,72.12,14331.0
2016-11-08 13:30:00,72.09,72.28,72.03,72.28,11781.0,72.09,72.28,72.03,72.28,11781.0
2016-11-08 13:40:00,72.28,72.37,72.26,72.35,5934.0,72.28,72.37,72.26,72.35,5934.0
2016-11-08 13:50:00,72.35,72.37,72.14,72.14,26316.0,72.35,72.37,72.14,72.14,26316.0
2016-11-08 14:00:00,72.16,72.18,72.03,72.03,30705.0,72.16,72.18,72.03,72.03,30705.0
2016-11-08 14:10:00,72.04,72.04,71.84,71.93,17585.0,72.04,72.04,71.84,71.93,17585.0
2016-11-08 14:20:00,71.93,72.21,71.93,72.19,24185.0,71.93,72.21,71.93,72.19,24185.0
2016-11-08 14:30:00,72.17,72.17,72.0,72.12,10552.0,72.17,72.17,72.0,72.12,10552.0
2016-11-08 14:40:00,72.11,72.12,71.96,72.02,12554.0,72.11,72.12,71.96,72.02,12554.0
2016-11-08 14:50:00,72.04,72.23,72.04,72.18,12674.0,72.04,72.23,72.04,72.18,12674.0
2016-11-08 15:00:00,72.16,72.47,72.09,72.47,20764.0,72.16,72.47,72.09,72.47,20764.0
2016-11-08 15:10:00,72.49,72.74,72.49,72.74,38643.0,72.49,72.74,72.49,72.74,38643.0
2016-11-08 15:20:00,72.73,72.97,72.73,72.92,38154.0,72.73,72.97,72.73,72.92,38154.0
2016-11-08 15:30:00,72.91,73.11,72.87,73.07,65171.0,72.91,73.11,72.87,73.07,65171.0
2016-11-08 15:40:00,73.06,73.14,72.99,73.09,67268.0,73.06,73.14,72.99,73.09,67268.0
2016-11-08 15:50:00,73.1,73.1,72.73,72.77,90464.0,73.1,73.1,72.73,72.77,90464.0
2016-11-09 09:30:00,71.16,71.42,70.35,71.14,100818.0,71.16,71.42,70.35,71.14,100818.0
2016-11-09 09:40:00,71.06,71.83,71.01,71.62,36644.0,71.06,71.83,71.01,71.62,36644.0
2016-11-09 09:50:00,71.63,71.98,71.63,71.73,35108.0,71.63,71.98,71.63,71.73,35108.0
2016-11-09 10:00:00,71.71,72.33,71.66,72.16,88131.0,71.71,72.33,71.66,72.16,88131.0
2016-11-09 10:10:00,72.2,72.34,72.05,72.31,68992.0,72.2,72.34,72.05,72.31,68992.0
2016-11-09 10:20:00,72.38,72.68,71.79,71.8,83478.0,72.38,72.68,71.79,71.8,83478.0
2016-11-09 10:30:00,71.85,71.95,71.61,71.61,59400.0,71.85,71.95,71.61,71.61,59400.0
2016-11-09 10:40:00,71.61,71.61,71.14,71.21,44067.0,71.61,71.61,71.14,71.21,44067.0
2016-11-09 10:50:00,71.24,71.37,71.11,71.12,22286.0,71.24,71.37,71.11,71.12,22286.0
2016-11-09 11:00:00,71.16,71.62,71.13,71.54,62056.0,71.16,71.62,71.13,71.54,62056.0
2016-11-09 11:10:00,71.5,71.8,71.38,71.39,35175.0,71.5,71.8,71.38,71.39,35175.0
2016-11-09 11:20:00,71.4,71.45,71.35,71.41,29378.0,71.4,71.45,71.35,71.41,29378.0
2016-11-09 11:30:00,71.43,71.6,71.39,71.49,43777.0,71.43,71.6,71.39,71.49,43777.0
2016-11-09 11:40:00,71.48,71.9,71.48,71.84,27384.0,71.48,71.9,71.48,71.84,27384.0
2016-11-09 11:50:00,71.85,71.89,71.47,71.49,23899.0,71.85,71.89,71.47,71.49,23899.0
2016-11-09 12:00:00,71.52,71.59,71.21,71.29,27820.0,71.52,71.59,71.21,71.29,27820.0
2016-11-09 12:10:00,71.28,71.45,71.14,71.41,46215.0,71.28,71.45,71.14,71.41,46215.0
2016-11-09 12:20:00,71.45,71.68,71.43,71.63,36423.0,71.45,71.68,71.43,71.63,36423.0
2016-11-09 12:30:00,71.64,71.68,71.43,71.49,46062.0,71.64,71.68,71.43,71.49,46062.0
2016-11-09 12:40:00,71.5,71.62,71.39,71.41,15179.0,71.5,71.62,71.39,71.41,15179.0
2016-11-09 12:50:00,71.45,71.61,71.4,71.6,21810.0,71.45,71.61,71.4,71.6,21810.0
2016-11-09 13:00:00,71.58,71.69,71.53,71.58,38378.0,71.58,71.69,71.53,71.58,38378.0
2016-11-09 13:10:00,71.59,71.98,71.59,71.98,68949.0,71.59,71.98,71.59,71.98,68949.0
2016-11-09 13:20:00,72.0,72.0,71.81,71.87,29019.0,72.0,72.0,71.81,71.87,29019.0
2016-11-09 13:30:00,71.89,72.03,71.84,71.96,24613.0,71.89,72.03,71.84,71.96,24613.0
2016-11-09 13:40:00,71.94,72.17,71.94,72.12,16783.0,71.94,72.17,71.94,72.12,16783.0
2016-11-09 13:50:00,72.11,72.16,72.05,72.05,23149.0,72.11,72.16,72.05,72.05,23149.0
2016-11-09 14:00:00,72.08,72.18,72.06,72.11,82051.0,72.08,72.18,72.06,72.11,82051.0
2016-11-09 14:10:00,72.13,72.33,72.03,72.21,21839.0,72.13,72.33,72.03,72.21,21839.0
2016-11-09 14:20:00,72.21,72.32,72.09,72.2,21518.0,72.21,72.32,72.09,72.2,21518.0
2016-11-09 14:30:00,72.23,72.74,72.18,72.74,46720.0,72.23,72.74,72.18,72.74,46720.0
2016-11-09 14:40:00,72.66,72.74,72.47,72.51,42635.0,72.66,72.74,72.47,72.51,42635.0
2016-11-09 14:50:00,72.5,72.65,72.38,72.45,40388.0,72.5,72.65,72.38,72.45,40388.0
2016-11-09 15:00:00,72.47,72.66,72.44,72.63,49450.0,72.47,72.66,72.44,72.63,49450.0
2016-11-09 15:10:00,72.64,72.67,72.6,72.66,74041.0,72.64,72.67,72.6,72.66,74041.0
2016-11-09 15:20:00,72.66,72.71,72.57,72.57,70625.0,72.66,72.71,72.57,72.57,70625.0
2016-11-09 15:30:00,72.57,72.62,72.3,72.53,59960.0,72.57,72.62,72.3,72.53,59960.0
2016-11-09 15:40:00,72.53,72.58,72.11,72.21,56329.0,72.53,72.58,72.11,72.21,56329.0
2016-11-09 15:50:00,72.22,72.44,72.22,72.41,132270.0,72.22,72.44,72.22,72.41,132270.0
2016-11-10 09:30:00,73.01,74.95,73.01,74.8,79782.0,73.01,74.95,73.01,74.8,79782.0
2016-11-10 09:40:00,74.74,74.89,74.28,74.48,41824.0,74.74,74.89,74.28,74.48,41824.0
2016-11-10 09:50:00,74.56,74.64,73.86,73.88,50771.0,74.56,74.64,73.86,73.88,50771.0
2016-11-10 10:00:00,73.89,74.35,73.82,74.15,96854.0,73.89,74.35,73.82,74.15,96854.0
2016-11-10 10:10:00,74.14,74.14,73.82,73.82,110732.0,74.14,74.14,73.82,73.82,110732.0
2016-11-10 10:20:00,73.76,73.93,73.11,73.12,35247.0,73.76,73.93,73.11,73.12,35247.0
2016-11-10 10:30:00,73.11,73.77,72.53,72.67,50257.0,73.11,73.77,72.53,72.67,50257.0
2016-11-10 10:40:00,72.66,73.37,72.65,73.28,34202.0,72.66,73.37,72.65,73.28,34202.0
2016-11-10 10:50:00,73.18,73.26,72.75,72.83,18849.0,73.18,73.26,72.75,72.83,18849.0
2016-11-10 11:00:00,72.7,73.01,72.61,72.89,15184.0,72.7,73.01,72.61,72.89,15184.0
2016-11-10 11:10:00,72.89,73.18,72.81,72.97,39377.0,72.89,73.18,72.81,72.97,39377.0
2016-11-10 11:20:00,72.95,73.03,72.81,72.81,12630.0,72.95,73.03,72.81,72.81,12630.0
2016-11-10 11:30:00,72.82,72.94,72.75,72.83,17863.0,72.82,72.94,72.75,72.83,17863.0
2016-11-10 11:40:00,72.83,73.13,72.73,72.97,15625.0,72.83,73.13,72.73,72.97,15625.0
2016-11-10 11:50:00,72.95,73.05,72.68,72.75,23497.0,72.95,73.05,72.68,72.75,23497.0
2016-11-10 12:00:00,72.77,72.91,72.39,72.41,14808.0,72.77,72.91,72.39,72.41,14808.0
2016-11-10 12:10:00,72.38,72.42,72.13,72.2,39533.0,72.38,72.42,72.13,72.2,39533.0
2016-11-10 12:20:00,72.1,72.3,72.0,72.04,29353.0,72.1,72.3,72.0,72.04,29353.0
2016-11-10 12:30:00,72.09,72.27,72.03,72.04,14998.0,72.09,72.27,72.03,72.04,14998.0
2016-11-10 12:40:00,72.03,72.05,71.79,71.79,15341.0,72.03,72.05,71.79,71.79,15341.0
2016-11-10 12:50:00,71.85,71.99,71.72,71.85,27135.0,71.85,71.99,71.72,71.85,27135.0
2016-11-10 13:00:00,71.92,71.93,71.74,71.89,20365.0,71.92,71.93,71.74,71.89,20365.0
2016-11-10 13:10:00,71.93,72.18,71.66,72.09,27530.0,71.93,72.18,71.66,72.09,27530.0
2016-11-10 13:20:00,72.09,72.24,71.91,72.1,30324.0,72.09,72.24,71.91,72.1,30324.0
2016-11-10 13:30:00,72.08,72.38,72.08,72.36,45089.0,72.08,72.38,72.08,72.36,45089.0
2016-11-10 13:40:00,72.36,72.81,72.36,72.81,134489.0,72.36,72.81,72.36,72.81,134489.0
2016-11-10 13:50:00,72.83,73.01,72.69,72.7,28995.0,72.83,73.01,72.69,72.7,28995.0
2016-11-10 14:00:00,72.7,72.7,72.41,72.51,107557.0,72.7,72.7,72.41,72.51,107557.0
2016-11-10 14:10:00,72.58,72.63,72.31,72.41,32323.0,72.58,72.63,72.31,72.41,32323.0
2016-11-10 14:20:00,72.44,72.84,72.4,72.79,29579.0,72.44,72.84,72.4,72.79,29579.0
2016-11-10 14:30:00,72.79,73.09,72.35,72.41,47603.0,72.79,73.09,72.35,72.41,47603.0
2016-11-10 14:40:00,72.46,72.5,72.28,72.42,24820.0,72.46,72.5,72.28,72.42,24820.0
2016-11-10 14:50:00,72.42,72.54,72.35,72.54,21364.0,72.42,72.54,72.35,72.54,21364.0
2016-11-10 15:00:00,72.54,72.56,72.37,72.41,28358.0,72.54,72.56,72.37,72.41,28358.0
2016-11-10 15:10:00,72.46,72.48,72.19,72.31,20567.0,72.46,72.48,72.19,72.31,20567.0
2016-11-10 15:20:00,72.3,72.34,72.06,72.13,25741.0,72.3,72.34,72.06,72.13,25741.0
2016-11-10 15:30:00,72.11,72.12,71.74,71.82,57067.0,72.11,72.12,71.74,71.82,57067.0
2016-11-10 15:40:00,71.83,72.1,71.75,72.06,83621.0,71.83,72.1,71.75,72.06,83621.0
2016-11-10 15:50:00,72.05,72.1,71.93,72.03,108782.0,72.05,72.1,71.93,72.03,108782.0
2016-11-11 09:30:00,72.39,72.69,71.45,71.8,37162.0,72.39,72.69,71.45,71.8,37162.0
2016-11-11 09:40:00,71.84,72.67,71.71,72.6,73277.0,71.84,72.67,71.71,72.6,73277.0
2016-11-11 09:50:00,72.5,72.82,72.11,72.28,30951.0,72.5,72.82,72.11,72.28,30951.0
2016-11-11 10:00:00,72.28,72.61,72.03,72.07,37323.0,72.28,72.61,72.03,72.07,37323.0
2016-11-11 10:10:00,72.07,72.51,71.99,72.09,14626.0,72.07,72.51,71.99,72.09,14626.0
2016-11-11 10:20:00,72.11,72.27,71.72,71.74,14903.0,72.11,72.27,71.72,71.74,14903.0
2016-11-11 10:30:00,71.78,71.87,71.51,71.85,15048.0,71.78,71.87,71.51,71.85,15048.0
2016-11-11 10:40:00,71.87,72.05,71.87,71.9,21089.0,71.87,72.05,71.87,71.9,21089.0
2016-11-11 10:50:00,71.9,72.09,71.73,71.97,19298.0,71.9,72.09,71.73,71.97,19298.0
2016-11-11 11:00:00,71.91,71.98,71.79,71.79,10004.0,71.91,71.98,71.79,71.79,10004.0
2016-11-11 11:10:00,71.83,71.86,71.48,71.55,26794.0,71.83,71.86,71.48,71.55,26794.0
2016-11-11 11:20:00,71.52,71.75,71.41,71.61,12976.0,71.52,71.75,71.41,71.61,12976.0
2016-11-11 11:30:00,71.62,71.8,71.59,71.73,14462.0,71.62,71.8,71.59,71.73,14462.0
2016-11-11 11:40:00,71.8,71.92,71.66,71.69,11950.0,71.8,71.92,71.66,71.69,11950.0
2016-11-11 11:50:00,71.64,72.0,71.6,71.81,13609.0,71.64,72.0,71.6,71.81,13609.0
2016-11-11 12:00:00,71.85,72.18,71.85,72.13,14836.0,71.85,72.18,71.85,72.13,14836.0
2016-11-11 12:10:00,72.14,72.26,72.08,72.16,10853.0,72.14,72.26,72.08,72.16,10853.0
2016-11-11 12:20:00,72.15,72.23,72.09,72.11,9500.0,72.15,72.23,72.09,72.11,9500.0
2016-11-11 12:30:00,72.13,72.27,71.94,72.02,108100.0,72.13,72.27,71.94,72.02,108100.0
2016-11-11 12:40:00,72.04,72.1,71.92,71.92,15600.0,72.04,72.1,71.92,71.92,15600.0
2016-11-11 12:50:00,71.92,71.93,71.75,71.76,10731.0,71.92,71.93,71.75,71.76,10731.0
2016-11-11 13:00:00,71.73,71.95,71.69,71.95,18207.0,71.73,71.95,71.69,71.95,18207.0
2016-11-11 13:10:00,71.96,72.13,71.91,72.06,18751.0,71.96,72.13,71.91,72.06,18751.0
2016-11-11 13:20:00,72.04,72.13,71.89,71.98,11618.0,72.04,72.13,71.89,71.98,11618.0
2016-11-11 13:30:00,72.01,72.28,72.0,72.11,121086.0,72.01,72.28,72.0,72.11,121086.0
2016-11-11 13:40:00,72.03,72.28,72.02,72.25,14534.0,72.03,72.28,72.02,72.25,14534.0
2016-11-11 13:50:00,72.27,72.43,72.17,72.26,13502.0,72.27,72.43,72.17,72.26,13502.0
2016-11-11 14:00:00,72.26,72.48,72.26,72.43,14334.0,72.26,72.48,72.26,72.43,14334.0
2016-11-11 14:10:00,72.4,72.68,72.4,72.58,12137.0,72.4,72.68,72.4,72.58,12137.0
2016-11-11 14:20:00,72.58,72.71,72.52,72.55,65150.0,72.58,72.71,72.52,72.55,65150.0
2016-11-11 14:30:00,72.56,72.81,72.54,72.76,12447.0,72.56,72.81,72.54,72.76,12447.0
2016-11-11 14:40:00,72.78,72.89,72.68,72.79,54357.0,72.78,72.89,72.68,72.79,54357.0
2016-11-11 14:50:00,72.78,72.93,72.78,72.86,16153.0,72.78,72.93,72.78,72.86,16153.0
2016-11-11 15:00:00,72.84,72.87,72.71,72.79,18015.0,72.84,72.87,72.71,72.79,18015.0
2016-11-11 15:10:00,72.81,72.92,72.76,72.9,17802.0,72.81,72.92,72.76,72.9,17802.0
2016-11-11 15:20:00,72.91,72.94,72.76,72.78,22198.0,72.91,72.94,72.76,72.78,22198.0
2016-11-11 15:30:00,72.78,72.87,72.72,72.76,24801.0,72.78,72.87,72.72,72.76,24801.0
2016-11-11 15:40:00,72.76,72.98,72.76,72.97,33148.0,72.76,72.98,72.76,72.97,33148.0
2016-11-11 15:50:00,72.98,73.01,72.72,72.84,89529.0,72.98,73.01,72.72,72.84,89529.0
2016-11-14 09:30:00,73.13,74.09,73.13,73.73,14773.0,73.13,74.09,73.13,73.73,14773.0
2016-11-14 09:40:00,73.67,74.02,73.44,73.79,31500.0,73.67,74.02,73.44,73.79,31500.0
2016-11-14 09:50:00,73.79,74.37,73.76,74.31,51690.0,73.79,74.37,73.76,74.31,51690.0
2016-11-14 10:00:00,74.27,74.36,74.08,74.13,68197.0,74.27,74.36,74.08,74.13,68197.0
2016-11-14 10:10:00,74.14,74.35,74.13,74.29,28879.0,74.14,74.35,74.13,74.29,28879.0
2016-11-14 10:20:00,74.32,74.53,74.15,74.19,74518.0,74.32,74.53,74.15,74.19,74518.0
2016-11-14 10:30:00,74.15,74.46,74.15,74.42,45540.0,74.15,74.46,74.15,74.42,45540.0
2016-11-14 10:40:00,74.39,74.55,74.31,74.51,103945.0,74.39,74.55,74.31,74.51,103945.0
2016-11-14 10:50:00,74.51,74.53,74.21,74.21,15399.0,74.51,74.53,74.21,74.21,15399.0
2016-11-14 11:00:00,74.19,74.27,73.99,74.02,31575.0,74.19,74.27,73.99,74.02,31575.0
2016-11-14 11:10:00,74.08,74.16,73.95,74.09,19400.0,74.08,74.16,73.95,74.09,19400.0
2016-11-14 11:20:00,74.08,74.09,73.69,73.69,33463.0,74.08,74.09,73.69,73.69,33463.0
2016-11-14 11:30:00,73.67,73.97,73.48,73.97,110312.0,73.67,73.97,73.48,73.97,110312.0
2016-11-14 11:40:00,73.95,74.1,73.92,74.0,14748.0,73.95,74.1,73.92,74.0,14748.0
2016-11-14 11:50:00,74.0,74.28,74.0,74.28,75098.0,74.0,74.28,74.0,74.28,75098.0
2016-11-14 12:00:00,74.31,74.47,74.25,74.35,58345.0,74.31,74.47,74.25,74.35,58345.0
2016-11-14 12:10:00,74.31,74.38,74.16,74.25,51019.0,74.31,74.38,74.16,74.25,51019.0
2016-11-14 12:20:00,74.25,74.32,74.24,74.27,26867.0,74.25,74.32,74.24,74.27,26867.0
2016-11-14 12:30:00,74.27,74.44,74.2,74.44,50029.0,74.27,74.44,74.2,74.44,50029.0
2016-11-14 12:40:00,74.46,74.6,74.41,74.5,34288.0,74.46,74.6,74.41,74.5,34288.0
2016-11-14 12:50:00,74.52,74.56,74.39,74.55,18100.0,74.52,74.56,74.39,74.55,18100.0
2016-11-14 13:00:00,74.56,74.71,74.42,74.69,61153.0,74.56,74.71,74.42,74.69,61153.0
2016-11-14 13:10:00,74.7,74.9,74.67,74.87,24647.0,74.7,74.9,74.67,74.87,24647.0
2016-11-14 13:20:00,74.88,74.9,74.76,74.8,9829.0,74.88,74.9,74.76,74.8,9829.0
2016-11-14 13:30:00,74.78,74.99,74.77,74.98,18611.0,74.78,74.99,74.77,74.98,18611.0
2016-11-14 13:40:00,74.96,75.45,74.96,75.43,51459.0,74.96,75.45,74.96,75.43,51459.0
2016-11-14 13:50:00,75.44,75.58,75.38,75.58,46291.0,75.44,75.58,75.38,75.58,46291.0
2016-11-14 14:00:00,75.55,75.58,75.44,75.56,47466.0,75.55,75.58,75.44,75.56,47466.0
2016-11-14 14:10:00,75.53,75.67,75.47,75.52,57945.0,75.53,75.67,75.47,75.52,57945.0
2016-11-14 14:20:00,75.49,75.61,75.48,75.5,29284.0,75.49,75.61,75.48,75.5,29284.0
2016-11-14 14:30:00,75.49,75.58,75.44,75.55,19159.0,75.49,75.58,75.44,75.55,19159.0
2016-11-14 14:40:00,75.54,75.64,75.51,75.62,69947.0,75.54,75.64,75.51,75.62,69947.0
2016-11-14 14:50:00,75.6,75.66,75.54,75.61,36350.0,75.6,75.66,75.54,75.61,36350.0
2016-11-14 15:00:00,75.59,75.67,75.53,75.64,43650.0,75.59,75.67,75.53,75.64,43650.0
2016-11-14 15:10:00,75.65,75.7,75.55,75.56,38542.0,75.65,75.7,75.55,75.56,38542.0
2016-11-14 15:20:00,75.56,75.61,75.33,75.33,33315.0,75.56,75.61,75.33,75.33,33315.0
2016-11-14 15:30:00,75.34,75.62,75.34,75.53,55197.0,75.34,75.62,75.34,75.53,55197.0
2016-11-14 15:40:00,75.5,75.5,75.22,75.26,79911.0,75.5,75.5,75.22,75.26,79911.0
2016-11-14 15:50:00,75.27,75.52,75.22,75.49,130916.0,75.27,75.52,75.22,75.49,130916.0
2016-11-15 09:30:00,75.53,76.04,75.21,75.21,35926.0,75.53,76.04,75.21,75.21,35926.0
2016-11-15 09:40:00,75.26,75.26,74.63,74.71,15790.0,75.26,75.26,74.63,74.71,15790.0
2016-11-15 09:50:00,74.75,74.95,74.4,74.44,15110.0,74.75,74.95,74.4,74.44,15110.0
2016-11-15 10:00:00,74.43,74.61,74.26,74.26,25248.0,74.43,74.61,74.26,74.26,25248.0
2016-11-15 10:10:00,74.31,74.44,74.14,74.22,60432.0,74.31,74.44,74.14,74.22,60432.0
2016-11-15 10:20:00,74.27,74.44,74.05,74.37,68875.0,74.27,74.44,74.05,74.37,68875.0
2016-11-15 10:30:00,74.37,74.42,74.25,74.32,38093.0,74.37,74.42,74.25,74.32,38093.0
2016-11-15 10:40:00,74.32,74.38,74.19,74.21,51195.0,74.32,74.38,74.19,74.21,51195.0
2016-11-15 10:50:00,74.28,74.3,74.01,74.22,47948.0,74.28,74.3,74.01,74.22,47948.0
2016-11-15 11:00:00,74.2,74.27,74.15,74.2,53624.0,74.2,74.27,74.15,74.2,53624.0
2016-11-15 11:10:00,74.19,74.2,73.9,73.94,38197.0,74.19,74.2,73.9,73.94,38197.0
2016-11-15 11:20:00,73.98,74.02,73.67,73.8,46810.0,73.98,74.02,73.67,73.8,46810.0
2016-11-15 11:30:00,73.8,73.87,73.72,73.84,35460.0,73.8,73.87,73.72,73.84,35460.0
2016-11-15 11:40:00,73.82,73.89,73.51,73.55,39035.0,73.82,73.89,73.51,73.55,39035.0
2016-11-15 11:50:00,73.54,73.57,73.39,73.48,47193.0,73.54,73.57,73.39,73.48,47193.0
2016-11-15 12:00:00,73.49,73.76,73.44,73.75,25872.0,73.49,73.76,73.44,73.75,25872.0
2016-11-15 12:10:00,73.75,73.94,73.7,73.91,30100.0,73.75,73.94,73.7,73.91,30100.0
2016-11-15 12:20:00,73.91,73.94,73.85,73.93,16794.0,73.91,73.94,73.85,73.93,16794.0
2016-11-15 12:30:00,73.93,74.17,73.93,74.17,51168.0,73.93,74.17,73.93,74.17,51168.0
2016-11-15 12:40:00,74.19,74.37,74.16,74.17,56235.0,74.19,74.37,74.16,74.17,56235.0
2016-11-15 12:50:00,74.19,74.24,73.96,73.96,16662.0,74.19,74.24,73.96,73.96,16662.0
2016-11-15 13:00:00,73.98,74.39,73.98,74.28,20716.0,73.98,74.39,73.98,74.28,20716.0
2016-11-15 13:10:00,74.3,74.46,74.26,74.45,26008.0,74.3,74.46,74.26,74.45,26008.0
2016-11-15 13:20:00,74.45,74.62,74.45,74.52,39942.0,74.45,74.62,74.45,74.52,39942.0
2016-11-15 13:30:00,74.52,74.6,74.39,74.49,19949.0,74.52,74.6,74.39,74.49,19949.0
2016-11-15 13:40:00,74.45,74.54,74.4,74.44,27254.0,74.45,74.54,74.4,74.44,27254.0
2016-11-15 13:50:00,74.46,74.6,74.4,74.6,23794.0,74.46,74.6,74.4,74.6,23794.0
2016-11-15 14:00:00,74.6,74.69,74.51,74.57,32644.0,74.6,74.69,74.51,74.57,32644.0
2016-11-15 14:10:00,74.56,74.8,74.54,74.77,33296.0,74.56,74.8,74.54,74.77,33296.0
2016-11-15 14:20:00,74.77,75.02,74.77,74.98,25146.0,74.77,75.02,74.77,74.98,25146.0
2016-11-15 14:30:00,75.0,75.14,74.85,74.86,25731.0,75.0,75.14,74.85,74.86,25731.0
2016-11-15 14:40:00,74.85,74.87,74.59,74.64,33867.0,74.85,74.87,74.59,74.64,33867.0
2016-11-15 14:50:00,74.64,74.68,74.53,74.68,32731.0,74.64,74.68,74.53,74.68,32731.0
2016-11-15 15:00:00,74.65,74.67,74.36,74.41,30755.0,74.65,74.67,74.36,74.41,30755.0
2016-11-15 15:10:00,74.43,74.58,74.4,74.55,35736.0,74.43,74.58,74.4,74.55,35736.0
2016-11-15 15:20:00,74.55,74.65,74.53,74.61,48498.0,74.55,74.65,74.53,74.61,48498.0
2016-11-15 15:30:00,74.61,74.83,74.6,74.83,69870.0,74.61,74.83,74.6,74.83,69870.0
2016-11-15 15:40:00,74.83,74.92,74.76,74.91,115318.0,74.83,74.92,74.76,74.91,115318.0
2016-11-15 15:50:00,74.92,75.0,74.87,74.96,171735.0,74.92,75.0,74.87,74.96,171735.0
2016-11-16 09:30:00,74.93,76.72,73.82,76.66,46715.0,74.93,76.72,73.82,76.66,46715.0
2016-11-16 09:40:00,76.67,76.92,76.25,76.33,64163.0,76.67,76.92,76.25,76.33,64163.0
2016-11-16 09:50:00,76.29,76.54,76.04,76.08,22879.0,76.29,76.54,76.04,76.08,22879.0
2016-11-16 10:00:00,76.08,76.48,76.07,76.45,100797.0,76.08,76.48,76.07,76.45,100797.0
2016-11-16 10:10:00,76.47,76.77,76.46,76.74,54346.0,76.47,76.77,76.46,76.74,54346.0
2016-11-16 10:20:00,76.71,77.07,76.71,77.03,13275.0,76.71,77.07,76.71,77.03,13275.0
2016-11-16 10:30:00,77.04,77.54,76.99,77.33,44565.0,77.04,77.54,76.99,77.33,44565.0
2016-11-16 10:40:00,77.32,77.32,77.06,77.11,52537.0,77.32,77.32,77.06,77.11,52537.0
2016-11-16 10:50:00,77.07,77.24,76.99,77.01,11422.0,77.07,77.24,76.99,77.01,11422.0
2016-11-16 11:00:00,77.05,77.17,77.0,77.15,51417.0,77.05,77.17,77.0,77.15,51417.0
2016-11-16 11:10:00,77.09,77.09,76.95,76.99,10529.0,77.09,77.09,76.95,76.99,10529.0
2016-11-16 11:20:00,76.98,77.16,76.91,77.16,42385.0,76.98,77.16,76.91,77.16,42385.0
2016-11-16 11:30:00,77.13,77.18,77.0,77.06,35709.0,77.13,77.18,77.0,77.06,35709.0
2016-11-16 11:40:00,77.1,77.12,76.99,77.03,9579.0,77.1,77.12,76.99,77.03,9579.0
2016-11-16 11:50:00,77.01,77.09,76.99,77.03,13855.0,77.01,77.09,76.99,77.03,13855.0
2016-11-16 12:00:00,77.02,77.02,76.79,76.87,27412.0,77.02,77.02,76.79,76.87,27412.0
2016-11-16 12:10:00,76.87,76.96,76.82,76.9,21789.0,76.87,76.96,76.82,76.9,21789.0
2016-11-16 12:20:00,76.91,77.1,76.9,77.06,24899.0,76.91,77.1,76.9,77.06,24899.0
2016-11-16 12:30:00,77.05,77.12,76.92,77.06,23136.0,77.05,77.12,76.92,77.06,23136.0
2016-11-16 12:40:00,77.06,77.1,77.01,77.04,11831.0,77.06,77.1,77.01,77.04,11831.0
2016-11-16 12:50:00,77.04,77.04,76.89,76.94,20812.0,77.04,77.04,76.89,76.94,20812.0
2016-11-16 13:00:00,76.92,77.01,76.77,76.8,23702.0,76.92,77.01,76.77,76.8,23702.0
2016-11-16 13:10:00,76.81,76.85,76.7,76.7,20073.0,76.81,76.85,76.7,76.7,20073.0
2016-11-16 13:20:00,76.72,76.78,76.63,76.66,21699.0,76.72,76.78,76.63,76.66,21699.0
2016-11-16 13:30:00,76.66,76.94,76.66,76.94,15776.0,76.66,76.94,76.66,76.94,15776.0
2016-11-16 13:40:00,76.91,77.02,76.77,76.96,15908.0,76.91,77.02,76.77,76.96,15908.0
2016-11-16 13:50:00,76.95,77.06,76.93,76.95,14201.0,76.95,77.06,76.93,76.95,14201.0
2016-11-16 14:00:00,76.95,77.0,76.91,76.93,17626.0,76.95,77.0,76.91,76.93,17626.0
2016-11-16 14:10:00,76.91,77.11,76.88,77.09,24573.0,76.91,77.11,76.88,77.09,24573.0
2016-11-16 14:20:00,77.09,77.17,76.92,76.99,25780.0,77.09,77.17,76.92,76.99,25780.0
2016-11-16 14:30:00,77.0,77.13,76.96,77.13,11561.0,77.0,77.13,76.96,77.13,11561.0
2016-11-16 14:40:00,77.17,77.32,77.17,77.27,16959.0,77.17,77.32,77.17,77.27,16959.0
2016-11-16 14:50:00,77.25,77.32,77.22,77.3,10578.0,77.25,77.32,77.22,77.3,10578.0
2016-11-16 15:00:00,77.29,77.38,77.21,77.26,22854.0,77.29,77.38,77.21,77.26,22854.0
2016-11-16 15:10:00,77.25,77.34,77.22,77.33,27566.0,77.25,77.34,77.22,77.33,27566.0
2016-11-16 15:20:00,77.33,77.4,77.25,77.31,39096.0,77.33,77.4,77.25,77.31,39096.0
2016-11-16 15:30:00,77.31,77.63,77.3,77.4,88071.0,77.31,77.63,77.3,77.4,88071.0
2016-11-16 15:40:00,77.41,77.46,77.09,77.1,151807.0,77.41,77.46,77.09,77.1,151807.0
2016-11-16 15:50:00,77.11,77.27,77.09,77.21,127535.0,77.11,77.27,77.09,77.21,127535.0
2016-11-17 09:30:00,76.58,77.35,76.03,76.94,31337.0,76.58,77.35,76.03,76.94,31337.0
2016-11-17 09:40:00,76.88,77.18,76.46,76.77,68311.0,76.88,77.18,76.46,76.77,68311.0
2016-11-17 09:50:00,76.77,77.0,76.65,76.74,14036.0,76.77,77.0,76.65,76.74,14036.0
2016-11-17 10:00:00,76.78,76.9,76.63,76.65,34860.0,76.78,76.9,76.63,76.65,34860.0
2016-11-17 10:10:00,76.68,76.8,76.45,76.59,17450.0,76.68,76.8,76.45,76.59,17450.0
2016-11-17 10:20:00,76.54,76.7,76.54,76.6,33894.0,76.54,76.7,76.54,76.6,33894.0
2016-11-17 10:30:00,76.57,76.77,76.5,76.72,14385.0,76.57,76.77,76.5,76.72,14385.0
2016-11-17 10:40:00,76.72,76.83,76.61,76.65,15207.0,76.72,76.83,76.61,76.65,15207.0
2016-11-17 10:50:00,76.63,76.73,76.52,76.57,8950.0,76.63,76.73,76.52,76.57,8950.0
2016-11-17 11:00:00,76.56,76.7,76.53,76.7,10650.0,76.56,76.7,76.53,76.7,10650.0
2016-11-17 11:10:00,76.67,76.97,76.59,76.97,27309.0,76.67,76.97,76.59,76.97,27309.0
2016-11-17 11:20:00,76.93,77.19,76.93,77.19,8298.0,76.93,77.19,76.93,77.19,8298.0
2016-11-17 11:30:00,77.28,77.4,77.18,77.25,63037.0,77.28,77.4,77.18,77.25,63037.0
2016-11-17 11:40:00,77.26,77.39,77.2,77.31,42232.0,77.26,77.39,77.2,77.31,42232.0
2016-11-17 11:50:00,77.32,77.41,76.94,76.97,13915.0,77.32,77.41,76.94,76.97,13915.0
2016-11-17 12:00:00,76.97,77.0,76.81,76.83,14231.0,76.97,77.0,76.81,76.83,14231.0
2016-11-17 12:10:00,76.82,76.88,76.7,76.81,14663.0,76.82,76.88,76.7,76.81,14663.0
2016-11-17 12:20:00,76.8,76.86,76.67,76.82,9467.0,76.8,76.86,76.67,76.82,9467.0
2016-11-17 12:30:00,76.82,76.97,76.75,76.81,10217.0,76.82,76.97,76.75,76.81,10217.0
2016-11-17 12:40:00,76.82,76.91,76.77,76.91,6258.0,76.82,76.91,76.77,76.91,6258.0
2016-11-17 12:50:00,76.93,76.99,76.78,76.95,7253.0,76.93,76.99,76.78,76.95,7253.0
2016-11-17 13:00:00,76.94,77.08,76.89,77.05,7865.0,76.94,77.08,76.89,77.05,7865.0
2016-11-17 13:10:00,76.98,77.01,76.93,76.94,4400.0,76.98,77.01,76.93,76.94,4400.0
2016-11-17 13:20:00,76.93,76.97,76.75,76.91,11650.0,76.93,76.97,76.75,76.91,11650.0
2016-11-17 13:30:00,76.93,77.22,76.82,77.17,14700.0,76.93,77.22,76.82,77.17,14700.0
2016-11-17 13:40:00,77.19,77.39,77.14,77.35,10584.0,77.19,77.39,77.14,77.35,10584.0
2016-11-17 13:50:00,77.36,77.36,77.13,77.13,9800.0,77.36,77.36,77.13,77.13,9800.0
2016-11-17 14:00:00,77.13,77.24,77.01,77.16,13250.0,77.13,77.24,77.01,77.16,13250.0
2016-11-17 14:10:00,77.13,77.3,77.05,77.3,17169.0,77.13,77.3,77.05,77.3,17169.0
2016-11-17 14:20:00,77.32,77.32,77.12,77.21,21305.0,77.32,77.32,77.12,77.21,21305.0
2016-11-17 14:30:00,77.19,77.23,76.85,76.92,19471.0,77.19,77.23,76.85,76.92,19471.0
2016-11-17 14:40:00,76.9,77.0,76.79,76.81,31515.0,76.9,77.0,76.79,76.81,31515.0
2016-11-17 14:50:00,76.83,77.08,76.79,77.04,8900.0,76.83,77.08,76.79,77.04,8900.0
2016-11-17 15:00:00,77.05,77.45,77.05,77.34,20075.0,77.05,77.45,77.05,77.34,20075.0
2016-11-17 15:10:00,77.35,77.54,77.31,77.44,14364.0,77.35,77.54,77.31,77.44,14364.0
2016-11-17 15:20:00,77.46,77.92,77.39,77.88,61883.0,77.46,77.92,77.39,77.88,61883.0
2016-11-17 15:30:00,77.84,77.85,77.43,77.43,31038.0,77.84,77.85,77.43,77.43,31038.0
2016-11-17 15:40:00,77.43,77.61,77.4,77.54,44705.0,77.43,77.61,77.4,77.54,44705.0
2016-11-17 15:50:00,77.55,77.59,77.4,77.53,89973.0,77.55,77.59,77.4,77.53,89973.0
2016-11-18 09:30:00,77.9,79.05,77.5,78.15,68942.0,77.9,79.05,77.5,78.15,68942.0
2016-11-18 09:40:00,78.09,78.09,77.0,77.35,109728.0,78.09,78.09,77.0,77.35,109728.0
2016-11-18 09:50:00,77.35,77.8,77.35,77.75,102434.0,77.35,77.8,77.35,77.75,102434.0
2016-11-18 10:00:00,77.69,78.78,77.5,78.78,41507.0,77.69,78.78,77.5,78.78,41507.0
2016-11-18 10:10:00,78.79,78.84,78.44,78.59,25330.0,78.79,78.84,78.44,78.59,25330.0
2016-11-18 10:20:00,78.6,78.75,78.54,78.67,22015.0,78.6,78.75,78.54,78.67,22015.0
2016-11-18 10:30:00,78.62,78.67,78.35,78.58,47882.0,78.62,78.67,78.35,78.58,47882.0
2016-11-18 10:40:00,78.58,78.63,78.27,78.36,70657.0,78.58,78.63,78.27,78.36,70657.0
2016-11-18 10:50:00,78.37,78.42,78.05,78.09,51948.0,78.37,78.42,78.05,78.09,51948.0
2016-11-18 11:00:00,78.11,78.11,77.77,77.88,59941.0,78.11,78.11,77.77,77.88,59941.0
2016-11-18 11:10:00,77.88,78.1,77.87,78.06,38406.0,77.88,78.1,77.87,78.06,38406.0
2016-11-18 11:20:00,78.07,78.2,78.02,78.08,26000.0,78.07,78.2,78.02,78.08,26000.0
2016-11-18 11:30:00,78.09,78.11,77.97,78.0,21530.0,78.09,78.11,77.97,78.0,21530.0
2016-11-18 11:40:00,78.02,78.11,77.98,77.98,15691.0,78.02,78.11,77.98,77.98,15691.0
2016-11-18 11:50:00,77.97,78.2,77.92,78.2,20252.0,77.97,78.2,77.92,78.2,20252.0
2016-11-18 12:00:00,78.17,78.2,78.06,78.1,14658.0,78.17,78.2,78.06,78.1,14658.0
2016-11-18 12:10:00,78.1,78.37,78.1,78.33,14100.0,78.1,78.37,78.1,78.33,14100.0
2016-11-18 12:20:00,78.32,78.35,78.16,78.19,14400.0,78.32,78.35,78.16,78.19,14400.0
2016-11-18 12:30:00,78.19,78.26,78.04,78.12,13550.0,78.19,78.26,78.04,78.12,13550.0
2016-11-18 12:40:00,78.13,78.18,78.0,78.18,18078.0,78.13,78.18,78.0,78.18,18078.0
2016-11-18 12:50:00,78.19,78.23,78.12,78.16,9085.0,78.19,78.23,78.12,78.16,9085.0
2016-11-18 13:00:00,78.18,78.45,78.18,78.45,13755.0,78.18,78.45,78.18,78.45,13755.0
2016-11-18 13:10:00,78.41,78.58,78.34,78.44,24551.0,78.41,78.58,78.34,78.44,24551.0
2016-11-18 13:20:00,78.43,78.45,78.33,78.41,22652.0,78.43,78.45,78.33,78.41,22652.0
2016-11-18 13:30:00,78.47,78.65,78.46,78.65,16184.0,78.47,78.65,78.46,78.65,16184.0
2016-11-18 13:40:00,78.65,78.84,78.62,78.73,22255.0,78.65,78.84,78.62,78.73,22255.0
2016-11-18 13:50:00,78.75,78.78,78.68,78.73,17611.0,78.75,78.78,78.68,78.73,17611.0
2016-11-18 14:00:00,78.74,78.77,78.57,78.59,24296.0,78.74,78.77,78.57,78.59,24296.0
2016-11-18 14:10:00,78.6,78.85,78.6,78.82,18450.0,78.6,78.85,78.6,78.82,18450.0
2016-11-18 14:20:00,78.83,78.86,78.75,78.81,27237.0,78.83,78.86,78.75,78.81,27237.0
2016-11-18 14:30:00,78.81,78.84,78.76,78.79,27814.0,78.81,78.84,78.76,78.79,27814.0
2016-11-18 14:40:00,78.78,78.79,78.61,78.61,39605.0,78.78,78.79,78.61,78.61,39605.0
2016-11-18 14:50:00,78.6,78.67,78.54,78.6,42763.0,78.6,78.67,78.54,78.6,42763.0
2016-11-18 15:00:00,78.6,78.71,78.55,78.55,58361.0,78.6,78.71,78.55,78.55,58361.0
2016-11-18 15:10:00,78.53,78.79,78.52,78.78,55268.0,78.53,78.79,78.52,78.78,55268.0
2016-11-18 15:20:00,78.78,79.01,78.78,78.81,70784.0,78.78,79.01,78.78,78.81,70784.0
2016-11-18 15:30:00,78.81,78.87,78.45,78.45,82722.0,78.81,78.87,78.45,78.45,82722.0
2016-11-18 15:40:00,78.46,78.54,78.21,78.21,123136.0,78.46,78.54,78.21,78.21,123136.0
2016-11-18 15:50:00,78.22,78.3,77.79,77.96,335766.0,78.22,78.3,77.79,77.96,335766.0
2016-11-21 09:30:00,78.09,78.34,77.53,77.66,42672.0,78.09,78.34,77.53,77.66,42672.0
2016-11-21 09:40:00,77.75,78.08,77.6,77.88,81155.0,77.75,78.08,77.6,77.88,81155.0
2016-11-21 09:50:00,77.86,77.87,77.01,77.25,137868.0,77.86,77.87,77.01,77.25,137868.0
2016-11-21 10:00:00,77.3,77.44,76.83,76.83,77658.0,77.3,77.44,76.83,76.83,77658.0
2016-11-21 10:10:00,76.9,77.04,76.54,76.71,95805.0,76.9,77.04,76.54,76.71,95805.0
2016-11-21 10:20:00,76.71,76.75,75.83,75.88,83034.0,76.71,76.75,75.83,75.88,83034.0
2016-11-21 10:30:00,75.83,76.53,75.65,76.33,55735.0,75.83,76.53,75.65,76.33,55735.0
2016-11-21 10:40:00,76.34,76.51,76.1,76.33,83481.0,76.34,76.51,76.1,76.33,83481.0
2016-11-21 10:50:00,76.35,76.94,76.29,76.41,35749.0,76.35,76.94,76.29,76.41,35749.0
2016-11-21 11:00:00,76.38,76.5,76.06,76.2,54752.0,76.38,76.5,76.06,76.2,54752.0
2016-11-21 11:10:00,76.19,76.43,76.1,76.13,79548.0,76.19,76.43,76.1,76.13,79548.0
2016-11-21 11:20:00,76.1,76.3,75.64,75.75,55787.0,76.1,76.3,75.64,75.75,55787.0
2016-11-21 11:30:00,75.74,76.14,75.74,76.14,45481.0,75.74,76.14,75.74,76.14,45481.0
2016-11-21 11:40:00,76.08,76.12,75.99,76.09,46136.0,76.08,76.12,75.99,76.09,46136.0
2016-11-21 11:50:00,76.12,76.26,76.04,76.04,32379.0,76.12,76.26,76.04,76.04,32379.0
2016-11-21 12:00:00,76.05,76.18,76.01,76.12,27559.0,76.05,76.18,76.01,76.12,27559.0
2016-11-21 12:10:00,76.13,76.15,75.97,76.01,30728.0,76.13,76.15,75.97,76.01,30728.0
2016-11-21 12:20:00,76.0,76.14,75.92,76.12,39677.0,76.0,76.14,75.92,76.12,39677.0
2016-11-21 12:30:00,76.13,76.16,76.0,76.03,23606.0,76.13,76.16,76.0,76.03,23606.0
2016-11-21 12:40:00,76.02,76.16,76.0,76.06,20450.0,76.02,76.16,76.0,76.06,20450.0
2016-11-21 12:50:00,76.08,76.25,76.05,76.12,18273.0,76.08,76.25,76.05,76.12,18273.0
2016-11-21 13:00:00,76.11,76.13,76.02,76.11,21349.0,76.11,76.13,76.02,76.11,21349.0
2016-11-21 13:10:00,76.09,76.18,75.99,76.1,23878.0,76.09,76.18,75.99,76.1,23878.0
2016-11-21 13:20:00,76.11,76.11,75.97,75.97,30374.0,76.11,76.11,75.97,75.97,30374.0
2016-11-21 13:30:00,75.97,76.06,75.97,76.05,18801.0,75.97,76.06,75.97,76.05,18801.0
2016-11-21 13:40:00,76.05,76.06,75.82,75.83,32174.0,76.05,76.06,75.82,75.83,32174.0
2016-11-21 13:50:00,75.82,75.84,75.65,75.69,21335.0,75.82,75.84,75.65,75.69,21335.0
2016-11-21 14:00:00,75.67,75.76,75.58,75.61,42983.0,75.67,75.76,75.58,75.61,42983.0
2016-11-21 14:10:00,75.59,75.66,75.58,75.6,21998.0,75.59,75.66,75.58,75.6,21998.0
2016-11-21 14:20:00,75.59,75.62,75.4,75.41,36916.0,75.59,75.62,75.4,75.41,36916.0
2016-11-21 14:30:00,75.42,75.5,75.25,75.43,91731.0,75.42,75.5,75.25,75.43,91731.0
2016-11-21 14:40:00,75.45,75.46,75.33,75.36,40822.0,75.45,75.46,75.33,75.36,40822.0
2016-11-21 14:50:00,75.36,75.41,75.22,75.31,44769.0,75.36,75.41,75.22,75.31,44769.0
2016-11-21 15:00:00,75.3,75.5,75.22,75.28,43700.0,75.3,75.5,75.22,75.28,43700.0
2016-11-21 15:10:00,75.27,75.31,75.09,75.1,43758.0,75.27,75.31,75.09,75.1,43758.0
2016-11-21 15:20:00,75.09,75.14,74.72,74.72,132385.0,75.09,75.14,74.72,74.72,132385.0
2016-11-21 15:30:00,74.73,75.0,74.62,74.62,184471.0,74.73,75.0,74.62,74.62,184471.0
2016-11-21 15:40:00,74.64,74.75,74.01,74.56,353752.0,74.64,74.75,74.01,74.56,353752.0
2016-11-21 15:50:00,74.57,74.62,74.25,74.34,379971.0,74.57,74.62,74.25,74.34,379971.0
2016-11-22 09:30:00,84.09,86.2,81.95,83.92,1038451.0,84.09,86.2,81.95,83.92,1038451.0
2016-11-22 09:40:00,84.0,84.24,82.18,82.93,411068.0,84.0,84.24,82.18,82.93,411068.0
2016-11-22 09:50:00,82.92,84.04,82.91,83.69,333686.0,82.92,84.04,82.91,83.69,333686.0
2016-11-22 10:00:00,83.72,84.08,83.25,83.53,285917.0,83.72,84.08,83.25,83.53,285917.0
2016-11-22 10:10:00,83.46,84.0,83.32,83.87,171091.0,83.46,84.0,83.32,83.87,171091.0
2016-11-22 10:20:00,83.91,83.93,83.2,83.41,224763.0,83.91,83.93,83.2,83.41,224763.0
2016-11-22 10:30:00,83.45,84.25,83.43,84.2,285414.0,83.45,84.25,83.43,84.2,285414.0
2016-11-22 10:40:00,84.13,84.46,83.9,84.32,303888.0,84.13,84.46,83.9,84.32,303888.0
2016-11-22 10:50:00,84.35,85.2,84.25,85.15,281109.0,84.35,85.2,84.25,85.15,281109.0
2016-11-22 11:00:00,85.16,85.19,84.5,84.55,137171.0,85.16,85.19,84.5,84.55,137171.0
2016-11-22 11:10:00,84.58,84.69,83.9,84.21,98234.0,84.58,84.69,83.9,84.21,98234.0
2016-11-22 11:20:00,84.22,84.94,84.11,84.54,109710.0,84.22,84.94,84.11,84.54,109710.0
2016-11-22 11:30:00,84.68,84.9,84.23,84.59,88278.0,84.68,84.9,84.23,84.59,88278.0
2016-11-22 11:40:00,84.62,84.81,84.18,84.43,82227.0,84.62,84.81,84.18,84.43,82227.0
2016-11-22 11:50:00,84.42,84.61,84.26,84.5,108484.0,84.42,84.61,84.26,84.5,108484.0
2016-11-22 12:00:00,84.47,85.16,84.42,85.01,49698.0,84.47,85.16,84.42,85.01,49698.0
2016-11-22 12:10:00,85.01,85.17,84.68,84.68,83674.0,85.01,85.17,84.68,84.68,83674.0
2016-11-22 12:20:00,84.67,84.93,84.67,84.9,45838.0,84.67,84.93,84.67,84.9,45838.0
2016-11-22 12:30:00,84.89,85.02,84.66,84.92,49550.0,84.89,85.02,84.66,84.92,49550.0
2016-11-22 12:40:00,84.95,85.15,84.81,85.05,41866.0,84.95,85.15,84.81,85.05,41866.0
2016-11-22 12:50:00,85.08,85.2,84.88,85.17,42444.0,85.08,85.2,84.88,85.17,42444.0
2016-11-22 13:00:00,85.2,85.85,85.18,85.85,104063.0,85.2,85.85,85.18,85.85,104063.0
2016-11-22 13:10:00,85.87,86.01,85.52,85.87,82167.0,85.87,86.01,85.52,85.87,82167.0
2016-11-22 13:20:00,85.87,85.92,85.73,85.75,62707.0,85.87,85.92,85.73,85.75,62707.0
2016-11-22 13:30:00,85.73,85.94,85.57,85.65,50980.0,85.73,85.94,85.57,85.65,50980.0
2016-11-22 13:40:00,85.64,85.7,85.31,85.6,30530.0,85.64,85.7,85.31,85.6,30530.0
2016-11-22 13:50:00,85.61,86.1,85.6,85.68,58441.0,85.61,86.1,85.6,85.68,58441.0
2016-11-22 14:00:00,85.77,86.15,85.57,86.01,54587.0,85.77,86.15,85.57,86.01,54587.0
2016-11-22 14:10:00,85.96,85.97,85.34,85.65,71769.0,85.96,85.97,85.34,85.65,71769.0
2016-11-22 14:20:00,85.65,86.17,85.16,86.16,145290.0,85.65,86.17,85.16,86.16,145290.0
2016-11-22 14:30:00,86.16,86.5,86.03,86.35,116312.0,86.16,86.5,86.03,86.35,116312.0
2016-11-22 14:40:00,86.39,86.74,86.2,86.74,71922.0,86.39,86.74,86.2,86.74,71922.0
2016-11-22 14:50:00,86.75,87.54,86.69,87.37,189539.0,86.75,87.54,86.69,87.37,189539.0
2016-11-22 15:00:00,87.42,87.42,86.23,86.36,184670.0,87.42,87.42,86.23,86.36,184670.0
2016-11-22 15:10:00,86.37,87.0,86.23,86.3,118204.0,86.37,87.0,86.23,86.3,118204.0
2016-11-22 15:20:00,86.33,86.79,86.26,86.43,249572.0,86.33,86.79,86.26,86.43,249572.0
2016-11-22 15:30:00,86.42,86.51,85.86,85.96,154992.0,86.42,86.51,85.86,85.96,154992.0
2016-11-22 15:40:00,85.98,86.15,85.9,86.06,244272.0,85.98,86.15,85.9,86.06,244272.0
2016-11-22 15:50:00,86.07,86.24,85.94,85.97,343740.0,86.07,86.24,85.94,85.97,343740.0
2016-11-23 09:30:00,86.85,88.8,86.63,88.73,155450.0,86.85,88.8,86.63,88.73,155450.0
2016-11-23 09:40:00,88.72,89.7,88.36,89.66,226571.0,88.72,89.7,88.36,89.66,226571.0
2016-11-23 09:50:00,89.66,90.19,89.39,90.0,193283.0,89.66,90.19,89.39,90.0,193283.0
2016-11-23 10:00:00,90.01,90.88,89.83,90.61,157700.0,90.01,90.88,89.83,90.61,157700.0
2016-11-23 10:10:00,90.6,91.16,90.3,90.84,243619.0,90.6,91.16,90.3,90.84,243619.0
2016-11-23 10:20:00,90.85,91.09,90.62,90.93,51106.0,90.85,91.09,90.62,90.93,51106.0
2016-11-23 10:30:00,90.96,91.59,90.85,91.5,120263.0,90.96,91.59,90.85,91.5,120263.0
2016-11-23 10:40:00,91.57,91.67,90.88,91.01,140964.0,91.57,91.67,90.88,91.01,140964.0
2016-11-23 10:50:00,91.0,91.04,90.51,90.77,100972.0,91.0,91.04,90.51,90.77,100972.0
2016-11-23 11:00:00,90.76,90.98,90.52,90.8,66952.0,90.76,90.98,90.52,90.8,66952.0
2016-11-23 11:10:00,90.76,90.92,90.38,90.5,100264.0,90.76,90.92,90.38,90.5,100264.0
2016-11-23 11:20:00,90.51,90.74,90.17,90.53,98698.0,90.51,90.74,90.17,90.53,98698.0
2016-11-23 11:30:00,90.55,90.76,90.46,90.66,56948.0,90.55,90.76,90.46,90.66,56948.0
2016-11-23 11:40:00,90.63,90.74,90.11,90.44,73851.0,90.63,90.74,90.11,90.44,73851.0
2016-11-23 11:50:00,90.44,90.45,89.82,90.16,100191.0,90.44,90.45,89.82,90.16,100191.0
2016-11-23 12:00:00,90.14,90.24,89.93,90.07,80739.0,90.14,90.24,89.93,90.07,80739.0
2016-11-23 12:10:00,90.08,90.63,89.91,90.46,114642.0,90.08,90.63,89.91,90.46,114642.0
2016-11-23 12:20:00,90.48,90.69,90.33,90.44,65477.0,90.48,90.69,90.33,90.44,65477.0
2016-11-23 12:30:00,90.44,90.57,90.26,90.55,43960.0,90.44,90.57,90.26,90.55,43960.0
2016-11-23 12:40:00,90.54,90.63,90.26,90.43,38932.0,90.54,90.63,90.26,90.43,38932.0
2016-11-23 12:50:00,90.48,90.51,90.23,90.44,93475.0,90.48,90.51,90.23,90.44,93475.0
2016-11-23 13:00:00,90.48,90.72,90.3,90.45,55678.0,90.48,90.72,90.3,90.45,55678.0
2016-11-23 13:10:00,90.39,90.46,90.21,90.27,41224.0,90.39,90.46,90.21,90.27,41224.0
2016-11-23 13:20:00,90.27,90.28,90.05,90.15,49476.0,90.27,90.28,90.05,90.15,49476.0
2016-11-23 13:30:00,90.12,90.21,90.05,90.14,48744.0,90.12,90.21,90.05,90.14,48744.0
2016-11-23 13:40:00,90.13,90.15,89.96,90.11,32215.0,90.13,90.15,89.96,90.11,32215.0
2016-11-23 13:50:00,90.11,90.14,89.94,89.98,31428.0,90.11,90.14,89.94,89.98,31428.0
2016-11-23 14:00:00,89.98,90.0,89.81,89.92,41708.0,89.98,90.0,89.81,89.92,41708.0
2016-11-23 14:10:00,89.92,90.06,89.91,90.05,19603.0,89.92,90.06,89.91,90.05,19603.0
2016-11-23 14:20:00,90.04,90.19,89.86,89.89,36383.0,90.04,90.19,89.86,89.89,36383.0
2016-11-23 14:30:00,89.92,90.04,89.69,89.76,37578.0,89.92,90.04,89.69,89.76,37578.0
2016-11-23 14:40:00,89.74,89.74,89.19,89.27,55636.0,89.74,89.74,89.19,89.27,55636.0
2016-11-23 14:50:00,89.28,89.28,89.0,89.18,29980.0,89.28,89.28,89.0,89.18,29980.0
2016-11-23 15:00:00,89.2,89.5,89.18,89.49,26066.0,89.2,89.5,89.18,89.49,26066.0
2016-11-23 15:10:00,89.49,89.55,89.42,89.52,24544.0,89.49,89.55,89.42,89.52,24544.0
2016-11-23 15:20:00,89.51,89.61,89.33,89.59,30082.0,89.51,89.61,89.33,89.59,30082.0
2016-11-23 15:30:00,89.59,89.6,89.41,89.43,84972.0,89.59,89.6,89.41,89.43,84972.0
2016-11-23 15:40:00,89.43,89.53,89.35,89.43,181611.0,89.43,89.53,89.35,89.43,181611.0
2016-11-23 15:50:00,89.44,89.69,89.42,89.69,179673.0,89.44,89.69,89.42,89.69,179673.0
2016-11-25 09:30:00,90.0,90.0,87.41,88.62,49103.0,90.0,90.0,87.41,88.62,49103.0
2016-11-25 09:40:00,88.56,88.73,88.25,88.62,21845.0,88.56,88.73,88.25,88.62,21845.0
2016-11-25 09:50:00,88.36,88.63,88.3,88.55,31672.0,88.36,88.63,88.3,88.55,31672.0
2016-11-25 10:00:00,88.55,88.68,88.33,88.68,21933.0,88.55,88.68,88.33,88.68,21933.0
2016-11-25 10:10:00,88.71,88.86,88.5,88.75,25164.0,88.71,88.86,88.5,88.75,25164.0
2016-11-25 10:20:00,88.72,88.86,88.6,88.79,19724.0,88.72,88.86,88.6,88.79,19724.0
2016-11-25 10:30:00,88.77,89.49,88.77,89.17,30404.0,88.77,89.49,88.77,89.17,30404.0
2016-11-25 10:40:00,89.17,89.46,89.17,89.39,17685.0,89.17,89.46,89.17,89.39,17685.0
2016-11-25 10:50:00,89.46,89.46,89.05,89.27,18500.0,89.46,89.46,89.05,89.27,18500.0
2016-11-25 11:00:00,89.26,89.84,89.26,89.8,21001.0,89.26,89.84,89.26,89.8,21001.0
2016-11-25 11:10:00,89.77,89.77,89.24,89.47,19545.0,89.77,89.77,89.24,89.47,19545.0
2016-11-25 11:20:00,89.46,89.71,89.44,89.57,14013.0,89.46,89.71,89.44,89.57,14013.0
2016-11-25 11:30:00,89.6,89.76,89.58,89.67,12732.0,89.6,89.76,89.58,89.67,12732.0
2016-11-25 11:40:00,89.72,89.76,89.15,89.21,14652.0,89.72,89.76,89.15,89.21,14652.0
2016-11-25 11:50:00,89.24,89.39,89.08,89.13,18148.0,89.24,89.39,89.08,89.13,18148.0
2016-11-25 12:00:00,89.11,89.18,89.04,89.09,13997.0,89.11,89.18,89.04,89.09,13997.0
2016-11-25 12:10:00,89.09,89.1,88.9,88.98,13949.0,89.09,89.1,88.9,88.98,13949.0
2016-11-25 12:20:00,88.98,89.0,88.83,88.83,13273.0,88.98,89.0,88.83,88.83,13273.0
2016-11-25 12:30:00,88.83,88.91,88.78,88.88,23498.0,88.83,88.91,88.78,88.88,23498.0
2016-11-25 12:40:00,88.86,88.86,88.5,88.5,19753.0,88.86,88.86,88.5,88.5,19753.0
2016-11-25 12:50:00,88.51,88.89,88.5,88.88,30110.0,88.51,88.89,88.5,88.88,30110.0
2016-11-28 09:30:00,88.7,89.18,88.55,88.72,18417.0,88.7,89.18,88.55,88.72,18417.0
2016-11-28 09:40:00,88.85,88.95,88.19,88.49,22550.0,88.85,88.95,88.19,88.49,22550.0
2016-11-28 09:50:00,88.45,88.87,88.19,88.43,48169.0,88.45,88.87,88.19,88.43,48169.0
2016-11-28 10:00:00,88.48,88.61,87.89,88.02,42250.0,88.48,88.61,87.89,88.02,42250.0
2016-11-28 10:10:00,87.98,88.02,87.6,87.63,26636.0,87.98,88.02,87.6,87.63,26636.0
2016-11-28 10:20:00,87.62,87.97,87.55,87.95,21023.0,87.62,87.97,87.55,87.95,21023.0
2016-11-28 10:30:00,87.96,88.08,87.63,87.63,38337.0,87.96,88.08,87.63,87.63,38337.0
2016-11-28 10:40:00,87.66,87.85,87.59,87.76,16083.0,87.66,87.85,87.59,87.76,16083.0
2016-11-28 10:50:00,87.78,87.8,87.57,87.62,18904.0,87.78,87.8,87.57,87.62,18904.0
2016-11-28 11:00:00,87.52,87.61,87.35,87.41,32535.0,87.52,87.61,87.35,87.41,32535.0
2016-11-28 11:10:00,87.4,87.41,87.07,87.37,16564.0,87.4,87.41,87.07,87.37,16564.0
2016-11-28 11:20:00,87.45,87.79,87.41,87.51,31791.0,87.45,87.79,87.41,87.51,31791.0
2016-11-28 11:30:00,87.53,87.73,87.37,87.65,26588.0,87.53,87.73,87.37,87.65,26588.0
2016-11-28 11:40:00,87.68,88.01,87.66,87.78,45129.0,87.68,88.01,87.66,87.78,45129.0
2016-11-28 11:50:00,87.75,87.95,87.75,87.85,30800.0,87.75,87.95,87.75,87.85,30800.0
2016-11-28 12:00:00,87.86,87.91,87.7,87.74,30200.0,87.86,87.91,87.7,87.74,30200.0
2016-11-28 12:10:00,87.77,87.86,87.49,87.61,22223.0,87.77,87.86,87.49,87.61,22223.0
2016-11-28 12:20:00,87.56,87.59,87.38,87.5,10807.0,87.56,87.59,87.38,87.5,10807.0
2016-11-28 12:30:00,87.48,87.65,87.43,87.65,10006.0,87.48,87.65,87.43,87.65,10006.0
2016-11-28 12:40:00,87.64,87.76,87.53,87.7,30150.0,87.64,87.76,87.53,87.7,30150.0
2016-11-28 12:50:00,87.7,87.75,87.57,87.67,10399.0,87.7,87.75,87.57,87.67,10399.0
2016-11-28 13:00:00,87.66,87.66,87.33,87.48,17387.0,87.66,87.66,87.33,87.48,17387.0
2016-11-28 13:10:00,87.47,87.55,87.39,87.42,8000.0,87.47,87.55,87.39,87.42,8000.0
2016-11-28 13:20:00,87.45,87.63,87.45,87.54,12595.0,87.45,87.63,87.45,87.54,12595.0
2016-11-28 13:30:00,87.56,87.78,87.48,87.78,15217.0,87.56,87.78,87.48,87.78,15217.0
2016-11-28 13:40:00,87.79,87.83,87.7,87.79,14618.0,87.79,87.83,87.7,87.79,14618.0
2016-11-28 13:50:00,87.8,87.83,87.64,87.67,13171.0,87.8,87.83,87.64,87.67,13171.0
2016-11-28 14:00:00,87.67,87.76,87.6,87.64,16509.0,87.67,87.76,87.6,87.64,16509.0
2016-11-28 14:10:00,87.66,87.76,87.63,87.75,17576.0,87.66,87.76,87.63,87.75,17576.0
2016-11-28 14:20:00,87.73,87.75,87.66,87.68,10223.0,87.73,87.75,87.66,87.68,10223.0
2016-11-28 14:30:00,87.69,87.76,87.61,87.74,13906.0,87.69,87.76,87.61,87.74,13906.0
2016-11-28 14:40:00,87.75,87.79,87.69,87.72,14617.0,87.75,87.79,87.69,87.72,14617.0
2016-11-28 14:50:00,87.73,87.8,87.69,87.75,13501.0,87.73,87.8,87.69,87.75,13501.0
2016-11-28 15:00:00,87.74,87.78,87.68,87.78,21347.0,87.74,87.78,87.68,87.78,21347.0
2016-11-28 15:10:00,87.79,87.82,87.75,87.8,25574.0,87.79,87.82,87.75,87.8,25574.0
2016-11-28 15:20:00,87.8,87.81,87.59,87.62,31299.0,87.8,87.81,87.59,87.62,31299.0
2016-11-28 15:30:00,87.62,87.64,87.53,87.56,43100.0,87.62,87.64,87.53,87.56,43100.0
2016-11-28 15:40:00,87.56,87.59,87.52,87.55,50108.0,87.56,87.59,87.52,87.55,50108.0
2016-11-28 15:50:00,87.55,87.55,87.3,87.4,143128.0,87.55,87.55,87.3,87.4,143128.0
2016-11-29 09:30:00,87.26,87.89,87.01,87.59,42283.0,87.26,87.89,87.01,87.59,42283.0
2016-11-29 09:40:00,87.66,87.75,87.31,87.43,20559.0,87.66,87.75,87.31,87.43,20559.0
2016-11-29 09:50:00,87.34,87.92,87.28,87.86,18080.0,87.34,87.92,87.28,87.86,18080.0
2016-11-29 10:00:00,87.88,88.49,87.86,88.39,27958.0,87.88,88.49,87.86,88.39,27958.0
2016-11-29 10:10:00,88.39,88.91,88.39,88.74,75438.0,88.39,88.91,88.39,88.74,75438.0
2016-11-29 10:20:00,88.73,88.96,88.68,88.77,24818.0,88.73,88.96,88.68,88.77,24818.0
2016-11-29 10:30:00,88.81,89.03,88.8,88.93,25853.0,88.81,89.03,88.8,88.93,25853.0
2016-11-29 10:40:00,88.92,89.34,88.91,89.31,44526.0,88.92,89.34,88.91,89.31,44526.0
2016-11-29 10:50:00,89.27,89.38,89.15,89.26,26632.0,89.27,89.38,89.15,89.26,26632.0
2016-11-29 11:00:00,89.3,89.3,88.73,88.81,36859.0,89.3,89.3,88.73,88.81,36859.0
2016-11-29 11:10:00,88.8,88.82,88.41,88.62,32511.0,88.8,88.82,88.41,88.62,32511.0
2016-11-29 11:20:00,88.62,89.16,88.61,88.99,14235.0,88.62,89.16,88.61,88.99,14235.0
2016-11-29 11:30:00,89.0,89.04,88.75,88.85,22462.0,89.0,89.04,88.75,88.85,22462.0
2016-11-29 11:40:00,88.81,89.26,88.75,89.26,22807.0,88.81,89.26,88.75,89.26,22807.0
2016-11-29 11:50:00,89.25,89.25,88.89,89.15,18959.0,89.25,89.25,88.89,89.15,18959.0
2016-11-29 12:00:00,89.15,89.2,88.92,89.04,15462.0,89.15,89.2,88.92,89.04,15462.0
2016-11-29 12:10:00,89.04,89.26,89.0,89.21,10891.0,89.04,89.26,89.0,89.21,10891.0
2016-11-29 12:20:00,89.21,89.4,89.16,89.19,16850.0,89.21,89.4,89.16,89.19,16850.0
2016-11-29 12:30:00,89.22,89.39,89.15,89.15,14932.0,89.22,89.39,89.15,89.15,14932.0
2016-11-29 12:40:00,89.19,89.38,89.16,89.26,11012.0,89.19,89.38,89.16,89.26,11012.0
2016-11-29 12:50:00,89.25,89.32,89.14,89.27,20633.0,89.25,89.32,89.14,89.27,20633.0
2016-11-29 13:00:00,89.26,89.28,89.08,89.16,19029.0,89.26,89.28,89.08,89.16,19029.0
2016-11-29 13:10:00,89.16,89.19,89.06,89.06,24501.0,89.16,89.19,89.06,89.06,24501.0
2016-11-29 13:20:00,89.04,89.16,89.04,89.13,9754.0,89.04,89.16,89.04,89.13,9754.0
2016-11-29 13:30:00,89.13,89.25,89.13,89.23,10418.0,89.13,89.25,89.13,89.23,10418.0
2016-11-29 13:40:00,89.24,89.76,89.24,89.76,62205.0,89.24,89.76,89.24,89.76,62205.0
2016-11-29 13:50:00,89.76,89.99,89.7,89.76,46130.0,89.76,89.99,89.7,89.76,46130.0
2016-11-29 14:00:00,89.73,89.94,89.73,89.9,35051.0,89.73,89.94,89.73,89.9,35051.0
2016-11-29 14:10:00,89.9,89.94,89.57,89.62,41202.0,89.9,89.94,89.57,89.62,41202.0
2016-11-29 14:20:00,89.66,89.78,89.63,89.69,14839.0,89.66,89.78,89.63,89.69,14839.0
2016-11-29 14:30:00,89.72,89.73,89.48,89.52,18935.0,89.72,89.73,89.48,89.52,18935.0
2016-11-29 14:40:00,89.56,89.69,89.41,89.62,14958.0,89.56,89.69,89.41,89.62,14958.0
2016-11-29 14:50:00,89.66,89.66,89.54,89.54,20660.0,89.66,89.66,89.54,89.54,20660.0
2016-11-29 15:00:00,89.54,89.56,89.43,89.43,13251.0,89.54,89.56,89.43,89.43,13251.0
2016-11-29 15:10:00,89.44,89.51,89.35,89.37,20974.0,89.44,89.51,89.35,89.37,20974.0
2016-11-29 15:20:00,89.38,89.45,89.12,89.13,53979.0,89.38,89.45,89.12,89.13,53979.0
2016-11-29 15:30:00,89.11,89.19,88.92,88.94,27281.0,89.11,89.19,88.92,88.94,27281.0
2016-11-29 15:40:00,88.94,89.15,88.83,89.05,55837.0,88.94,89.15,88.83,89.05,55837.0
2016-11-29 15:50:00,89.05,89.14,88.91,88.91,69080.0,89.05,89.14,88.91,88.91,69080.0
2016-11-30 09:30:00,88.66,89.34,87.96,88.01,20597.0,88.66,89.34,87.96,88.01,20597.0
2016-11-30 09:40:00,88.01,88.17,87.62,88.09,19842.0,88.01,88.17,87.62,88.09,19842.0
2016-11-30 09:50:00,88.18,88.18,87.86,88.03,28022.0,88.18,88.18,87.86,88.03,28022.0
2016-11-30 10:00:00,88.04,89.42,88.01,89.38,48463.0,88.04,89.42,88.01,89.38,48463.0
2016-11-30 10:10:00,89.38,89.46,88.75,88.85,32459.0,89.38,89.46,88.75,88.85,32459.0
2016-11-30 10:20:00,88.85,88.87,88.28,88.63,53913.0,88.85,88.87,88.28,88.63,53913.0
2016-11-30 10:30:00,88.67,88.77,88.44,88.5,36769.0,88.67,88.77,88.44,88.5,36769.0
2016-11-30 10:40:00,88.52,88.66,88.4,88.65,23353.0,88.52,88.66,88.4,88.65,23353.0
2016-11-30 10:50:00,88.7,88.71,88.5,88.55,26527.0,88.7,88.71,88.5,88.55,26527.0
2016-11-30 11:00:00,88.55,88.66,88.44,88.61,32983.0,88.55,88.66,88.44,88.61,32983.0
2016-11-30 11:10:00,88.6,88.88,88.52,88.88,31469.0,88.6,88.88,88.52,88.88,31469.0
2016-11-30 11:20:00,88.84,88.89,88.75,88.81,15502.0,88.84,88.89,88.75,88.81,15502.0
2016-11-30 11:30:00,88.8,88.84,88.63,88.84,11282.0,88.8,88.84,88.63,88.84,11282.0
2016-11-30 11:40:00,88.84,88.88,88.75,88.87,8082.0,88.84,88.88,88.75,88.87,8082.0
2016-11-30 11:50:00,88.82,88.83,88.7,88.75,9157.0,88.82,88.83,88.7,88.75,9157.0
2016-11-30 12:00:00,88.75,88.81,88.65,88.81,15254.0,88.75,88.81,88.65,88.81,15254.0
2016-11-30 12:10:00,88.82,88.91,88.73,88.8,14157.0,88.82,88.91,88.73,88.8,14157.0
2016-11-30 12:20:00,88.76,88.82,88.73,88.78,8742.0,88.76,88.82,88.73,88.78,8742.0
2016-11-30 12:30:00,88.79,88.79,88.48,88.61,10450.0,88.79,88.79,88.48,88.61,10450.0
2016-11-30 12:40:00,88.6,88.63,88.46,88.54,5862.0,88.6,88.63,88.46,88.54,5862.0
2016-11-30 12:50:00,88.53,88.57,88.5,88.55,8487.0,88.53,88.57,88.5,88.55,8487.0
2016-11-30 13:00:00,88.56,88.64,88.44,88.48,8264.0,88.56,88.64,88.44,88.48,8264.0
2016-11-30 13:10:00,88.44,88.5,88.35,88.35,3423.0,88.44,88.5,88.35,88.35,3423.0
2016-11-30 13:20:00,88.39,88.57,88.39,88.5,9147.0,88.39,88.57,88.39,88.5,9147.0
2016-11-30 13:30:00,88.52,88.58,88.5,88.51,7960.0,88.52,88.58,88.5,88.51,7960.0
2016-11-30 13:40:00,88.51,88.52,88.44,88.46,10719.0,88.51,88.52,88.44,88.46,10719.0
2016-11-30 13:50:00,88.45,88.49,88.34,88.34,10568.0,88.45,88.49,88.34,88.34,10568.0
2016-11-30 14:00:00,88.33,88.39,88.23,88.23,7757.0,88.33,88.39,88.23,88.23,7757.0
2016-11-30 14:10:00,88.23,88.31,88.23,88.29,5336.0,88.23,88.31,88.23,88.29,5336.0
2016-11-30 14:20:00,88.29,88.39,88.29,88.3,13603.0,88.29,88.39,88.29,88.3,13603.0
2016-11-30 14:30:00,88.3,88.32,88.14,88.22,5432.0,88.3,88.32,88.14,88.22,5432.0
2016-11-30 14:40:00,88.22,88.24,88.15,88.17,13300.0,88.22,88.24,88.15,88.17,13300.0
2016-11-30 14:50:00,88.13,88.24,88.13,88.23,7120.0,88.13,88.24,88.13,88.23,7120.0
2016-11-30 15:00:00,88.22,88.22,88.05,88.11,11090.0,88.22,88.22,88.05,88.11,11090.0
2016-11-30 15:10:00,88.12,88.35,88.11,88.33,16449.0,88.12,88.35,88.11,88.33,16449.0
2016-11-30 15:20:00,88.33,88.36,88.26,88.3,19415.0,88.33,88.36,88.26,88.3,19415.0
2016-11-30 15:30:00,88.31,88.46,88.31,88.35,34576.0,88.31,88.46,88.31,88.35,34576.0
2016-11-30 15:40:00,88.33,88.35,88.2,88.31,49000.0,88.33,88.35,88.2,88.31,49000.0
2016-11-30 15:50:00,88.3,88.3,87.85,87.92,115197.0,88.3,88.3,87.85,87.92,115197.0
2016-12-01 09:30:00,87.62,88.7,87.62,87.76,23763.0,87.62,88.7,87.62,87.76,23763.0
2016-12-01 09:40:00,87.83,88.65,87.83,88.65,13293.0,87.83,88.65,87.83,88.65,13293.0
2016-12-01 09:50:00,88.75,89.17,88.66,89.17,17064.0,88.75,89.17,88.66,89.17,17064.0
2016-12-01 10:00:00,89.12,89.34,88.72,89.01,29925.0,89.12,89.34,88.72,89.01,29925.0
2016-12-01 10:10:00,88.97,88.97,88.56,88.76,14126.0,88.97,88.97,88.56,88.76,14126.0
2016-12-01 10:20:00,88.8,88.98,88.43,88.98,12344.0,88.8,88.98,88.43,88.98,12344.0
2016-12-01 10:30:00,88.92,89.11,88.85,88.91,27002.0,88.92,89.11,88.85,88.91,27002.0
2016-12-01 10:40:00,88.91,88.99,88.78,88.96,16735.0,88.91,88.99,88.78,88.96,16735.0
2016-12-01 10:50:00,88.95,89.07,88.75,89.07,21648.0,88.95,89.07,88.75,89.07,21648.0
2016-12-01 11:00:00,89.04,89.34,88.96,89.21,43350.0,89.04,89.34,88.96,89.21,43350.0
2016-12-01 11:10:00,89.24,89.28,89.01,89.21,25971.0,89.24,89.28,89.01,89.21,25971.0
2016-12-01 11:20:00,89.21,89.22,88.75,88.86,32872.0,89.21,89.22,88.75,88.86,32872.0
2016-12-01 11:30:00,88.87,88.87,88.62,88.71,27632.0,88.87,88.87,88.62,88.71,27632.0
2016-12-01 11:40:00,88.69,88.83,88.68,88.78,27454.0,88.69,88.83,88.68,88.78,27454.0
2016-12-01 11:50:00,88.81,88.83,88.61,88.73,34200.0,88.81,88.83,88.61,88.73,34200.0
2016-12-01 12:00:00,88.73,88.78,88.59,88.67,21742.0,88.73,88.78,88.59,88.67,21742.0
2016-12-01 12:10:00,88.63,88.7,88.54,88.66,18618.0,88.63,88.7,88.54,88.66,18618.0
2016-12-01 12:20:00,88.68,88.78,88.66,88.74,20261.0,88.68,88.78,88.66,88.74,20261.0
2016-12-01 12:30:00,88.76,88.98,88.69,88.98,12763.0,88.76,88.98,88.69,88.98,12763.0
2016-12-01 12:40:00,88.95,88.96,88.84,88.85,31394.0,88.95,88.96,88.84,88.85,31394.0
2016-12-01 12:50:00,88.83,88.85,88.63,88.8,18891.0,88.83,88.85,88.63,88.8,18891.0
2016-12-01 13:00:00,88.78,88.85,88.38,88.38,17718.0,88.78,88.85,88.38,88.38,17718.0
2016-12-01 13:10:00,88.39,88.47,88.27,88.39,22075.0,88.39,88.47,88.27,88.39,22075.0
2016-12-01 13:20:00,88.36,88.64,88.35,88.59,18798.0,88.36,88.64,88.35,88.59,18798.0
2016-12-01 13:30:00,88.6,88.75,88.57,88.63,14968.0,88.6,88.75,88.57,88.63,14968.0
2016-12-01 13:40:00,88.64,88.67,88.54,88.62,12551.0,88.64,88.67,88.54,88.62,12551.0
2016-12-01 13:50:00,88.64,88.76,88.58,88.58,19007.0,88.64,88.76,88.58,88.58,19007.0
2016-12-01 14:00:00,88.57,88.69,88.54,88.6,13462.0,88.57,88.69,88.54,88.6,13462.0
2016-12-01 14:10:00,88.6,88.6,88.33,88.33,17338.0,88.6,88.6,88.33,88.33,17338.0
2016-12-01 14:20:00,88.28,88.35,88.21,88.35,9598.0,88.28,88.35,88.21,88.35,9598.0
2016-12-01 14:30:00,88.32,88.66,88.3,88.64,21879.0,88.32,88.66,88.3,88.64,21879.0
2016-12-01 14:40:00,88.65,88.84,88.65,88.82,19909.0,88.65,88.84,88.65,88.82,19909.0
2016-12-01 14:50:00,88.81,88.98,88.81,88.98,17292.0,88.81,88.98,88.81,88.98,17292.0
2016-12-01 15:00:00,88.98,89.13,88.91,88.95,28614.0,88.98,89.13,88.91,88.95,28614.0
2016-12-01 15:10:00,88.96,89.09,88.93,88.98,25859.0,88.96,89.09,88.93,88.98,25859.0
2016-12-01 15:20:00,88.98,89.0,88.85,88.99,26005.0,88.98,89.0,88.85,88.99,26005.0
2016-12-01 15:30:00,88.99,89.02,88.8,88.86,38912.0,88.99,89.02,88.8,88.86,38912.0
2016-12-01 15:40:00,88.82,88.87,88.72,88.82,53700.0,88.82,88.87,88.72,88.82,53700.0
2016-12-01 15:50:00,88.82,88.85,88.72,88.78,64178.0,88.82,88.85,88.72,88.78,64178.0
2016-12-02 09:30:00,88.54,89.47,88.22,89.47,12007.0,88.54,89.47,88.22,89.47,12007.0
2016-12-02 09:40:00,89.38,89.82,89.35,89.56,77190.0,89.38,89.82,89.35,89.56,77190.0
2016-12-02 09:50:00,89.56,89.58,89.15,89.28,25460.0,89.56,89.58,89.15,89.28,25460.0
2016-12-02 10:00:00,89.36,89.52,89.02,89.06,24491.0,89.36,89.52,89.02,89.06,24491.0
2016-12-02 10:10:00,89.1,89.27,89.02,89.07,46056.0,89.1,89.27,89.02,89.07,46056.0
2016-12-02 10:20:00,89.09,89.37,89.08,89.36,16802.0,89.09,89.37,89.08,89.36,16802.0
2016-12-02 10:30:00,89.35,89.77,89.35,89.5,28164.0,89.35,89.77,89.35,89.5,28164.0
2016-12-02 10:40:00,89.49,89.51,89.24,89.44,19820.0,89.49,89.51,89.24,89.44,19820.0
2016-12-02 10:50:00,89.45,89.6,89.38,89.38,18949.0,89.45,89.6,89.38,89.38,18949.0
2016-12-02 11:00:00,89.41,89.47,89.3,89.36,18943.0,89.41,89.47,89.3,89.36,18943.0
2016-12-02 11:10:00,89.39,89.55,89.33,89.36,25434.0,89.39,89.55,89.33,89.36,25434.0
2016-12-02 11:20:00,89.36,89.5,89.34,89.5,4655.0,89.36,89.5,89.34,89.5,4655.0
2016-12-02 11:30:00,89.53,89.74,89.52,89.54,19585.0,89.53,89.74,89.52,89.54,19585.0
2016-12-02 11:40:00,89.47,89.58,89.37,89.48,16380.0,89.47,89.58,89.37,89.48,16380.0
2016-12-02 11:50:00,89.48,89.49,89.2,89.2,8998.0,89.48,89.49,89.2,89.2,8998.0
2016-12-02 12:00:00,89.17,89.32,89.15,89.25,11102.0,89.17,89.32,89.15,89.25,11102.0
2016-12-02 12:10:00,89.25,89.3,89.2,89.27,6017.0,89.25,89.3,89.2,89.27,6017.0
2016-12-02 12:20:00,89.26,89.36,89.2,89.28,11223.0,89.26,89.36,89.2,89.28,11223.0
2016-12-02 12:30:00,89.32,89.33,89.25,89.31,4687.0,89.32,89.33,89.25,89.31,4687.0
2016-12-02 12:40:00,89.32,89.41,89.29,89.31,8700.0,89.32,89.41,89.29,89.31,8700.0
2016-12-02 12:50:00,89.3,89.34,89.2,89.25,14411.0,89.3,89.34,89.2,89.25,14411.0
2016-12-02 13:00:00,89.21,89.35,89.21,89.25,11978.0,89.21,89.35,89.21,89.25,11978.0
2016-12-02 13:10:00,89.24,89.24,89.13,89.15,18353.0,89.24,89.24,89.13,89.15,18353.0
2016-12-02 13:20:00,89.15,89.23,89.15,89.23,6700.0,89.15,89.23,89.15,89.23,6700.0
2016-12-02 13:30:00,89.22,89.24,89.16,89.17,7820.0,89.22,89.24,89.16,89.17,7820.0
2016-12-02 13:40:00,89.15,89.15,88.92,89.03,10966.0,89.15,89.15,88.92,89.03,10966.0
2016-12-02 13:50:00,89.04,89.07,89.0,89.06,14856.0,89.04,89.07,89.0,89.06,14856.0
2016-12-02 14:00:00,89.05,89.05,88.83,88.83,6792.0,89.05,89.05,88.83,88.83,6792.0
2016-12-02 14:10:00,88.81,89.03,88.81,88.97,20818.0,88.81,89.03,88.81,88.97,20818.0
2016-12-02 14:20:00,88.96,88.99,88.75,88.75,16971.0,88.96,88.99,88.75,88.75,16971.0
2016-12-02 14:30:00,88.8,88.88,88.71,88.85,32333.0,88.8,88.88,88.71,88.85,32333.0
2016-12-02 14:40:00,88.85,89.08,88.85,89.08,24525.0,88.85,89.08,88.85,89.08,24525.0
2016-12-02 14:50:00,89.07,89.16,89.04,89.09,7825.0,89.07,89.16,89.04,89.09,7825.0
2016-12-02 15:00:00,89.08,89.09,88.83,88.88,10623.0,89.08,89.09,88.83,88.88,10623.0
2016-12-02 15:10:00,88.88,89.02,88.88,88.95,12481.0,88.88,89.02,88.88,88.95,12481.0
2016-12-02 15:20:00,88.96,89.05,88.95,89.01,15325.0,88.96,89.05,88.95,89.01,15325.0
2016-12-02 15:30:00,89.0,89.04,88.95,88.95,14735.0,89.0,89.04,88.95,88.95,14735.0
2016-12-02 15:40:00,88.96,89.03,88.94,89.0,27517.0,88.96,89.03,88.94,89.0,27517.0
2016-12-02 15:50:00,88.98,88.98,88.76,88.78,47359.0,88.98,88.98,88.76,88.78,47359.0
2016-12-05 09:30:00,88.87,89.48,88.87,89.48,8350.0,88.87,89.48,88.87,89.48,8350.0
2016-12-05 09:40:00,89.47,89.59,89.18,89.22,15099.0,89.47,89.59,89.18,89.22,15099.0
2016-12-05 09:50:00,89.25,89.73,89.25,89.67,8712.0,89.25,89.73,89.25,89.67,8712.0
2016-12-05 10:00:00,89.7,89.71,88.98,89.36,33923.0,89.7,89.71,88.98,89.36,33923.0
2016-12-05 10:10:00,89.34,89.35,89.08,89.12,8110.0,89.34,89.35,89.08,89.12,8110.0
2016-12-05 10:20:00,89.13,89.23,88.94,88.94,29580.0,89.13,89.23,88.94,88.94,29580.0
2016-12-05 10:30:00,88.98,89.06,88.87,88.96,15128.0,88.98,89.06,88.87,88.96,15128.0
2016-12-05 10:40:00,88.96,89.0,88.73,88.84,17923.0,88.96,89.0,88.73,88.84,17923.0
2016-12-05 10:50:00,88.88,88.88,88.61,88.68,17347.0,88.88,88.88,88.61,88.68,17347.0
2016-12-05 11:00:00,88.7,88.85,88.57,88.71,21828.0,88.7,88.85,88.57,88.71,21828.0
2016-12-05 11:10:00,88.73,88.95,88.68,88.84,21292.0,88.73,88.95,88.68,88.84,21292.0
2016-12-05 11:20:00,88.87,88.92,88.74,88.84,69737.0,88.87,88.92,88.74,88.84,69737.0
2016-12-05 11:30:00,88.84,88.95,88.82,88.95,9345.0,88.84,88.95,88.82,88.95,9345.0
2016-12-05 11:40:00,88.95,89.3,88.91,89.12,15110.0,88.95,89.3,88.91,89.12,15110.0
2016-12-05 11:50:00,89.08,89.15,88.95,88.95,13031.0,89.08,89.15,88.95,88.95,13031.0
2016-12-05 12:00:00,88.95,89.36,88.94,89.03,38333.0,88.95,89.36,88.94,89.03,38333.0
2016-12-05 12:10:00,89.11,89.17,88.97,88.97,8378.0,89.11,89.17,88.97,88.97,8378.0
2016-12-05 12:20:00,88.96,88.98,88.8,88.85,12691.0,88.96,88.98,88.8,88.85,12691.0
2016-12-05 12:30:00,88.81,89.0,88.78,88.85,9589.0,88.81,89.0,88.78,88.85,9589.0
2016-12-05 12:40:00,88.89,88.9,88.76,88.78,10800.0,88.89,88.9,88.76,88.78,10800.0
2016-12-05 12:50:00,88.75,88.77,88.55,88.61,38496.0,88.75,88.77,88.55,88.61,38496.0
2016-12-05 13:00:00,88.66,88.67,88.6,88.66,7466.0,88.66,88.67,88.6,88.66,7466.0
2016-12-05 13:10:00,88.67,88.67,88.48,88.54,13938.0,88.67,88.67,88.48,88.54,13938.0
2016-12-05 13:20:00,88.53,88.75,88.46,88.65,17126.0,88.53,88.75,88.46,88.65,17126.0
2016-12-05 13:30:00,88.69,88.73,88.57,88.65,9242.0,88.69,88.73,88.57,88.65,9242.0
2016-12-05 13:40:00,88.72,88.76,88.57,88.69,5984.0,88.72,88.76,88.57,88.69,5984.0
2016-12-05 13:50:00,88.65,88.97,88.64,88.9,5118.0,88.65,88.97,88.64,88.9,5118.0
2016-12-05 14:00:00,88.9,88.95,88.78,88.88,7354.0,88.9,88.95,88.78,88.88,7354.0
2016-12-05 14:10:00,88.87,88.97,88.83,88.93,4556.0,88.87,88.97,88.83,88.93,4556.0
2016-12-05 14:20:00,88.98,88.98,88.86,88.88,15553.0,88.98,88.98,88.86,88.88,15553.0
2016-12-05 14:30:00,88.89,89.04,88.87,89.0,11268.0,88.89,89.04,88.87,89.0,11268.0
2016-12-05 14:40:00,89.05,89.27,89.02,89.25,6179.0,89.05,89.27,89.02,89.25,6179.0
2016-12-05 14:50:00,89.26,89.31,89.04,89.12,33459.0,89.26,89.31,89.04,89.12,33459.0
2016-12-05 15:00:00,89.09,89.12,88.99,89.01,12226.0,89.09,89.12,88.99,89.01,12226.0
2016-12-05 15:10:00,89.02,89.29,88.99,89.29,7643.0,89.02,89.29,88.99,89.29,7643.0
2016-12-05 15:20:00,89.26,89.42,89.25,89.36,13535.0,89.26,89.42,89.25,89.36,13535.0
2016-12-05 15:30:00,89.35,89.4,89.23,89.25,19073.0,89.35,89.4,89.23,89.25,19073.0
2016-12-05 15:40:00,89.23,89.28,89.17,89.17,31461.0,89.23,89.28,89.17,89.17,31461.0
2016-12-05 15:50:00,89.17,89.38,89.02,89.33,71414.0,89.17,89.38,89.02,89.33,71414.0
2016-12-06 09:30:00,90.01,90.7,88.76,88.97,48718.0,90.01,90.7,88.76,88.97,48718.0
2016-12-06 09:40:00,88.88,88.88,88.53,88.63,9927.0,88.88,88.88,88.53,88.63,9927.0
2016-12-06 09:50:00,88.57,88.78,88.01,88.04,26051.0,88.57,88.78,88.01,88.04,26051.0
2016-12-06 10:00:00,88.14,88.14,87.28,87.28,57649.0,88.14,88.14,87.28,87.28,57649.0
2016-12-06 10:10:00,87.4,87.66,87.28,87.61,27288.0,87.4,87.66,87.28,87.61,27288.0
2016-12-06 10:20:00,87.65,87.94,87.65,87.87,9371.0,87.65,87.94,87.65,87.87,9371.0
2016-12-06 10:30:00,87.98,88.15,87.58,87.58,15848.0,87.98,88.15,87.58,87.58,15848.0
2016-12-06 10:40:00,87.66,87.86,87.65,87.84,6720.0,87.66,87.86,87.65,87.84,6720.0
2016-12-06 10:50:00,87.83,88.13,87.79,88.13,12132.0,87.83,88.13,87.79,88.13,12132.0
2016-12-06 11:00:00,88.12,88.19,87.94,87.97,12216.0,88.12,88.19,87.94,87.97,12216.0
2016-12-06 11:10:00,87.88,87.88,87.61,87.65,6333.0,87.88,87.88,87.61,87.65,6333.0
2016-12-06 11:20:00,87.66,87.74,87.43,87.46,7515.0,87.66,87.74,87.43,87.46,7515.0
2016-12-06 11:30:00,87.45,87.59,87.36,87.38,15491.0,87.45,87.59,87.36,87.38,15491.0
2016-12-06 11:40:00,87.42,87.48,87.3,87.4,6688.0,87.42,87.48,87.3,87.4,6688.0
2016-12-06 11:50:00,87.36,87.49,87.25,87.32,26471.0,87.36,87.49,87.25,87.32,26471.0
2016-12-06 12:00:00,87.36,87.37,87.0,87.05,11953.0,87.36,87.37,87.0,87.05,11953.0
2016-12-06 12:10:00,87.08,87.26,86.82,87.25,17501.0,87.08,87.26,86.82,87.25,17501.0
2016-12-06 12:20:00,87.21,87.39,87.19,87.28,15357.0,87.21,87.39,87.19,87.28,15357.0
2016-12-06 12:30:00,87.28,87.28,87.17,87.19,14290.0,87.28,87.28,87.17,87.19,14290.0
2016-12-06 12:40:00,87.16,87.2,87.03,87.19,9260.0,87.16,87.2,87.03,87.19,9260.0
2016-12-06 12:50:00,87.14,87.64,87.13,87.64,14740.0,87.14,87.64,87.13,87.64,14740.0
2016-12-06 13:00:00,87.65,88.07,87.6,88.0,13523.0,87.65,88.07,87.6,88.0,13523.0
2016-12-06 13:10:00,87.99,88.07,87.92,87.98,13429.0,87.99,88.07,87.92,87.98,13429.0
2016-12-06 13:20:00,88.0,88.01,87.81,87.89,14009.0,88.0,88.01,87.81,87.89,14009.0
2016-12-06 13:30:00,87.89,88.04,87.88,87.88,6378.0,87.89,88.04,87.88,87.88,6378.0
2016-12-06 13:40:00,87.91,88.02,87.88,88.0,8457.0,87.91,88.02,87.88,88.0,8457.0
2016-12-06 13:50:00,87.98,88.01,87.78,87.85,6802.0,87.98,88.01,87.78,87.85,6802.0
2016-12-06 14:00:00,87.8,87.94,87.8,87.81,11900.0,87.8,87.94,87.8,87.81,11900.0
2016-12-06 14:10:00,87.83,87.87,87.71,87.76,10251.0,87.83,87.87,87.71,87.76,10251.0
2016-12-06 14:20:00,87.75,87.88,87.73,87.82,11859.0,87.75,87.88,87.73,87.82,11859.0
2016-12-06 14:30:00,87.77,87.91,87.75,87.77,7558.0,87.77,87.91,87.75,87.77,7558.0
2016-12-06 14:40:00,87.83,87.92,87.81,87.92,4522.0,87.83,87.92,87.81,87.92,4522.0
2016-12-06 14:50:00,87.93,88.17,87.93,88.17,11955.0,87.93,88.17,87.93,88.17,11955.0
2016-12-06 15:00:00,88.18,88.4,88.12,88.39,16455.0,88.18,88.4,88.12,88.39,16455.0
2016-12-06 15:10:00,88.4,88.6,88.4,88.58,13505.0,88.4,88.6,88.4,88.58,13505.0
2016-12-06 15:20:00,88.58,88.83,88.56,88.83,22014.0,88.58,88.83,88.56,88.83,22014.0
2016-12-06 15:30:00,88.83,88.83,88.67,88.8,23461.0,88.83,88.83,88.67,88.8,23461.0
2016-12-06 15:40:00,88.8,88.92,88.69,88.84,30055.0,88.8,88.92,88.69,88.84,30055.0
2016-12-06 15:50:00,88.82,88.98,88.74,88.96,33401.0,88.82,88.98,88.74,88.96,33401.0
2016-12-07 09:30:00,88.68,88.68,87.85,87.94,24121.0,88.68,88.68,87.85,87.94,24121.0
2016-12-07 09:40:00,87.94,88.31,87.69,87.69,12523.0,87.94,88.31,87.69,87.69,12523.0
2016-12-07 09:50:00,87.83,87.83,87.43,87.55,14619.0,87.83,87.83,87.43,87.55,14619.0
2016-12-07 10:00:00,87.58,87.59,87.3,87.34,18774.0,87.58,87.59,87.3,87.34,18774.0
2016-12-07 10:10:00,87.33,87.49,87.18,87.18,22002.0,87.33,87.49,87.18,87.18,22002.0
2016-12-07 10:20:00,87.23,87.37,87.08,87.25,9928.0,87.23,87.37,87.08,87.25,9928.0
2016-12-07 10:30:00,87.25,87.36,87.16,87.18,12723.0,87.25,87.36,87.16,87.18,12723.0
2016-12-07 10:40:00,87.21,87.4,87.07,87.07,24068.0,87.21,87.4,87.07,87.07,24068.0
2016-12-07 10:50:00,87.09,87.37,87.06,87.12,16465.0,87.09,87.37,87.06,87.12,16465.0
2016-12-07 11:00:00,87.15,87.2,86.86,86.86,26592.0,87.15,87.2,86.86,86.86,26592.0
2016-12-07 11:10:00,86.89,87.01,86.62,86.68,20741.0,86.89,87.01,86.62,86.68,20741.0
2016-12-07 11:20:00,86.73,86.74,86.43,86.56,23280.0,86.73,86.74,86.43,86.56,23280.0
2016-12-07 11:30:00,86.58,86.77,86.48,86.5,61901.0,86.58,86.77,86.48,86.5,61901.0
2016-12-07 11:40:00,86.53,87.3,86.38,87.3,93210.0,86.53,87.3,86.38,87.3,93210.0
2016-12-07 11:50:00,87.3,87.62,87.29,87.51,42793.0,87.3,87.62,87.29,87.51,42793.0
2016-12-07 12:00:00,87.5,87.57,87.27,87.43,20963.0,87.5,87.57,87.27,87.43,20963.0
2016-12-07 12:10:00,87.37,87.5,87.23,87.41,14784.0,87.37,87.5,87.23,87.41,14784.0
2016-12-07 12:20:00,87.41,87.51,87.4,87.5,16267.0,87.41,87.51,87.4,87.5,16267.0
2016-12-07 12:30:00,87.5,87.53,87.42,87.52,15219.0,87.5,87.53,87.42,87.52,15219.0
2016-12-07 12:40:00,87.51,87.52,87.01,87.11,16347.0,87.51,87.52,87.01,87.11,16347.0
2016-12-07 12:50:00,87.07,87.22,87.05,87.18,17032.0,87.07,87.22,87.05,87.18,17032.0
2016-12-07 13:00:00,87.21,87.62,87.21,87.56,32921.0,87.21,87.62,87.21,87.56,32921.0
2016-12-07 13:10:00,87.58,87.64,87.46,87.56,11074.0,87.58,87.64,87.46,87.56,11074.0
2016-12-07 13:20:00,87.62,87.98,87.61,87.98,28150.0,87.62,87.98,87.61,87.98,28150.0
2016-12-07 13:30:00,87.9,87.98,87.51,87.54,23757.0,87.9,87.98,87.51,87.54,23757.0
2016-12-07 13:40:00,87.53,87.53,87.2,87.35,36040.0,87.53,87.53,87.2,87.35,36040.0
2016-12-07 13:50:00,87.37,87.37,87.12,87.22,18261.0,87.37,87.37,87.12,87.22,18261.0
2016-12-07 14:00:00,87.21,87.48,87.17,87.47,20818.0,87.21,87.48,87.17,87.47,20818.0
2016-12-07 14:10:00,87.47,87.7,87.45,87.61,24953.0,87.47,87.7,87.45,87.61,24953.0
2016-12-07 14:20:00,87.63,87.73,87.61,87.66,25693.0,87.63,87.73,87.61,87.66,25693.0
2016-12-07 14:30:00,87.64,87.68,87.62,87.64,46971.0,87.64,87.68,87.62,87.64,46971.0
2016-12-07 14:40:00,87.63,87.73,87.63,87.67,20484.0,87.63,87.73,87.63,87.67,20484.0
2016-12-07 14:50:00,87.65,87.89,87.65,87.83,23359.0,87.65,87.89,87.65,87.83,23359.0
2016-12-07 15:00:00,87.85,87.9,87.7,87.72,29310.0,87.85,87.9,87.7,87.72,29310.0
2016-12-07 15:10:00,87.72,87.99,87.66,87.98,25071.0,87.72,87.99,87.66,87.98,25071.0
2016-12-07 15:20:00,87.98,88.29,87.96,88.25,41801.0,87.98,88.29,87.96,88.25,41801.0
2016-12-07 15:30:00,88.24,88.25,88.0,88.08,49795.0,88.24,88.25,88.0,88.08,49795.0
2016-12-07 15:40:00,88.08,88.15,88.06,88.07,55990.0,88.08,88.15,88.06,88.07,55990.0
2016-12-07 15:50:00,88.07,88.21,87.97,87.99,165504.0,88.07,88.21,87.97,87.99,165504.0
2016-12-08 09:30:00,87.6,88.51,87.23,88.37,19934.0,87.6,88.51,87.23,88.37,19934.0
2016-12-08 09:40:00,88.37,89.24,88.37,88.71,45059.0,88.37,89.24,88.37,88.71,45059.0
2016-12-08 09:50:00,88.58,88.75,88.53,88.75,4860.0,88.58,88.75,88.53,88.75,4860.0
2016-12-08 10:00:00,88.72,88.72,88.45,88.55,16130.0,88.72,88.72,88.45,88.55,16130.0
2016-12-08 10:10:00,88.55,88.55,88.19,88.54,10143.0,88.55,88.55,88.19,88.54,10143.0
2016-12-08 10:20:00,88.49,88.61,88.3,88.3,24011.0,88.49,88.61,88.3,88.3,24011.0
2016-12-08 10:30:00,88.47,88.49,88.21,88.43,14535.0,88.47,88.49,88.21,88.43,14535.0
2016-12-08 10:40:00,88.42,88.59,88.31,88.38,33971.0,88.42,88.59,88.31,88.38,33971.0
2016-12-08 10:50:00,88.45,88.48,88.13,88.33,10396.0,88.45,88.48,88.13,88.33,10396.0
2016-12-08 11:00:00,88.4,88.58,88.32,88.49,19800.0,88.4,88.58,88.32,88.49,19800.0
2016-12-08 11:10:00,88.56,88.64,88.47,88.49,5706.0,88.56,88.64,88.47,88.49,5706.0
2016-12-08 11:20:00,88.48,88.57,88.38,88.56,8288.0,88.48,88.57,88.38,88.56,8288.0
2016-12-08 11:30:00,88.5,88.67,88.47,88.49,6950.0,88.5,88.67,88.47,88.49,6950.0
2016-12-08 11:40:00,88.51,88.68,88.5,88.56,5063.0,88.51,88.68,88.5,88.56,5063.0
2016-12-08 11:50:00,88.55,88.55,88.27,88.35,10015.0,88.55,88.55,88.27,88.35,10015.0
2016-12-08 12:00:00,88.35,88.37,88.26,88.3,9079.0,88.35,88.37,88.26,88.3,9079.0
2016-12-08 12:10:00,88.3,88.52,88.29,88.4,8591.0,88.3,88.52,88.29,88.4,8591.0
2016-12-08 12:20:00,88.39,88.7,88.37,88.57,8204.0,88.39,88.7,88.37,88.57,8204.0
2016-12-08 12:30:00,88.6,88.7,88.57,88.61,4205.0,88.6,88.7,88.57,88.61,4205.0
2016-12-08 12:40:00,88.57,88.69,88.55,88.69,4352.0,88.57,88.69,88.55,88.69,4352.0
2016-12-08 12:50:00,88.71,88.71,88.51,88.56,3800.0,88.71,88.71,88.51,88.56,3800.0
2016-12-08 13:00:00,88.56,88.61,88.49,88.55,5407.0,88.56,88.61,88.49,88.55,5407.0
2016-12-08 13:10:00,88.57,88.59,88.47,88.48,8809.0,88.57,88.59,88.47,88.48,8809.0
2016-12-08 13:20:00,88.5,88.7,88.5,88.7,4501.0,88.5,88.7,88.5,88.7,4501.0
2016-12-08 13:30:00,88.7,88.9,88.7,88.82,6087.0,88.7,88.9,88.7,88.82,6087.0
2016-12-08 13:40:00,88.76,88.91,88.7,88.89,4245.0,88.76,88.91,88.7,88.89,4245.0
2016-12-08 13:50:00,88.86,89.04,88.76,88.94,16273.0,88.86,89.04,88.76,88.94,16273.0
2016-12-08 14:00:00,88.92,88.92,88.79,88.81,39246.0,88.92,88.92,88.79,88.81,39246.0
2016-12-08 14:10:00,88.77,88.88,88.44,88.44,9506.0,88.77,88.88,88.44,88.44,9506.0
2016-12-08 14:20:00,88.43,88.5,88.26,88.32,12643.0,88.43,88.5,88.26,88.32,12643.0
2016-12-08 14:30:00,88.27,88.32,88.01,88.06,9740.0,88.27,88.32,88.01,88.06,9740.0
2016-12-08 14:40:00,88.07,88.19,88.05,88.11,8305.0,88.07,88.19,88.05,88.11,8305.0
2016-12-08 14:50:00,88.09,88.39,88.04,88.37,31300.0,88.09,88.39,88.04,88.37,31300.0
2016-12-08 15:00:00,88.31,88.38,88.23,88.38,6602.0,88.31,88.38,88.23,88.38,6602.0
2016-12-08 15:10:00,88.28,88.35,88.22,88.31,5667.0,88.28,88.35,88.22,88.31,5667.0
2016-12-08 15:20:00,88.29,88.33,88.26,88.27,5208.0,88.29,88.33,88.26,88.27,5208.0
2016-12-08 15:30:00,88.23,88.3,88.2,88.25,19104.0,88.23,88.3,88.2,88.25,19104.0
2016-12-08 15:40:00,88.26,88.33,88.18,88.19,15819.0,88.26,88.33,88.18,88.19,15819.0
2016-12-08 15:50:00,88.2,88.48,88.17,88.47,65213.0,88.2,88.48,88.17,88.47,65213.0
2016-12-09 09:30:00,88.63,89.13,88.4,88.51,18979.0,88.63,89.13,88.4,88.51,18979.0
2016-12-09 09:40:00,88.48,88.76,88.4,88.65,5151.0,88.48,88.76,88.4,88.65,5151.0
2016-12-09 09:50:00,88.65,88.71,88.3,88.3,9081.0,88.65,88.71,88.3,88.3,9081.0
2016-12-09 10:00:00,88.24,88.51,87.92,88.51,10658.0,88.24,88.51,87.92,88.51,10658.0
2016-12-09 10:10:00,88.48,88.53,87.98,88.15,7850.0,88.48,88.53,87.98,88.15,7850.0
2016-12-09 10:20:00,88.14,88.14,87.8,87.8,16366.0,88.14,88.14,87.8,87.8,16366.0
2016-12-09 10:30:00,87.86,88.01,87.62,87.62,9377.0,87.86,88.01,87.62,87.62,9377.0
2016-12-09 10:40:00,87.59,87.78,87.51,87.76,9180.0,87.59,87.78,87.51,87.76,9180.0
2016-12-09 10:50:00,87.73,87.81,87.51,87.55,10335.0,87.73,87.81,87.51,87.55,10335.0
2016-12-09 11:00:00,87.6,87.81,87.57,87.67,7707.0,87.6,87.81,87.57,87.67,7707.0
2016-12-09 11:10:00,87.7,87.97,87.61,87.97,8438.0,87.7,87.97,87.61,87.97,8438.0
2016-12-09 11:20:00,87.94,88.24,87.7,87.81,10161.0,87.94,88.24,87.7,87.81,10161.0
2016-12-09 11:30:00,87.78,88.01,87.78,87.97,8708.0,87.78,88.01,87.78,87.97,8708.0
2016-12-09 11:40:00,87.92,88.12,87.8,88.12,7700.0,87.92,88.12,87.8,88.12,7700.0
2016-12-09 11:50:00,88.04,88.22,88.04,88.09,15700.0,88.04,88.22,88.04,88.09,15700.0
2016-12-09 12:00:00,88.01,88.03,87.71,87.76,4831.0,88.01,88.03,87.71,87.76,4831.0
2016-12-09 12:10:00,87.75,87.75,87.62,87.69,7053.0,87.75,87.75,87.62,87.69,7053.0
2016-12-09 12:20:00,87.73,87.87,87.73,87.79,7665.0,87.73,87.87,87.73,87.79,7665.0
2016-12-09 12:30:00,87.93,88.0,87.86,87.93,3214.0,87.93,88.0,87.86,87.93,3214.0
2016-12-09 12:40:00,87.89,87.9,87.76,87.81,8100.0,87.89,87.9,87.76,87.81,8100.0
2016-12-09 12:50:00,87.86,87.87,87.66,87.66,2980.0,87.86,87.87,87.66,87.66,2980.0
2016-12-09 13:00:00,87.7,87.8,87.64,87.72,5100.0,87.7,87.8,87.64,87.72,5100.0
2016-12-09 13:10:00,87.75,87.76,87.69,87.73,5976.0,87.75,87.76,87.69,87.73,5976.0
2016-12-09 13:20:00,87.7,87.77,87.63,87.72,6180.0,87.7,87.77,87.63,87.72,6180.0
2016-12-09 13:30:00,87.71,87.86,87.63,87.71,97494.0,87.71,87.86,87.63,87.71,97494.0
2016-12-09 13:40:00,87.76,87.8,87.67,87.79,4727.0,87.76,87.8,87.67,87.79,4727.0
2016-12-09 13:50:00,87.75,87.76,87.65,87.74,6629.0,87.75,87.76,87.65,87.74,6629.0
2016-12-09 14:00:00,87.76,87.8,87.65,87.65,14130.0,87.76,87.8,87.65,87.65,14130.0
2016-12-09 14:10:00,87.64,87.72,87.62,87.69,7124.0,87.64,87.72,87.62,87.69,7124.0
2016-12-09 14:20:00,87.72,87.73,87.62,87.63,13395.0,87.72,87.73,87.62,87.63,13395.0
2016-12-09 14:30:00,87.62,87.7,87.62,87.68,7762.0,87.62,87.7,87.62,87.68,7762.0
2016-12-09 14:40:00,87.66,87.69,87.63,87.66,6971.0,87.66,87.69,87.63,87.66,6971.0
2016-12-09 14:50:00,87.66,87.74,87.65,87.74,7448.0,87.66,87.74,87.65,87.74,7448.0
2016-12-09 15:00:00,87.71,87.71,87.46,87.46,18715.0,87.71,87.71,87.46,87.46,18715.0
2016-12-09 15:10:00,87.46,87.5,87.41,87.46,11597.0,87.46,87.5,87.41,87.46,11597.0
2016-12-09 15:20:00,87.47,87.48,87.45,87.48,8183.0,87.47,87.48,87.45,87.48,8183.0
2016-12-09 15:30:00,87.48,87.63,87.48,87.61,19430.0,87.48,87.63,87.48,87.61,19430.0
2016-12-09 15:40:00,87.62,87.78,87.62,87.63,26449.0,87.62,87.78,87.62,87.63,26449.0
2016-12-09 15:50:00,87.63,87.79,87.58,87.75,39794.0,87.63,87.79,87.58,87.75,39794.0
2016-12-12 09:30:00,86.99,87.81,86.52,86.73,19672.0,86.99,87.81,86.52,86.73,19672.0
2016-12-12 09:40:00,86.83,86.9,86.55,86.67,8085.0,86.83,86.9,86.55,86.67,8085.0
2016-12-12 09:50:00,86.71,87.05,86.6,86.73,22687.0,86.71,87.05,86.6,86.73,22687.0
2016-12-12 10:00:00,86.76,87.5,86.76,87.34,15805.0,86.76,87.5,86.76,87.34,15805.0
2016-12-12 10:10:00,87.3,87.49,87.3,87.45,23869.0,87.3,87.49,87.3,87.45,23869.0
2016-12-12 10:20:00,87.47,87.67,86.98,86.98,20117.0,87.47,87.67,86.98,86.98,20117.0
2016-12-12 10:30:00,86.92,86.96,86.76,86.84,34476.0,86.92,86.96,86.76,86.84,34476.0
2016-12-12 10:40:00,86.83,86.83,86.08,86.11,19562.0,86.83,86.83,86.08,86.11,19562.0
2016-12-12 10:50:00,86.09,86.23,85.68,86.23,21339.0,86.09,86.23,85.68,86.23,21339.0
2016-12-12 11:00:00,86.2,86.32,86.12,86.32,15743.0,86.2,86.32,86.12,86.32,15743.0
2016-12-12 11:10:00,86.34,86.71,86.34,86.61,9411.0,86.34,86.71,86.34,86.61,9411.0
2016-12-12 11:20:00,86.61,86.78,86.51,86.69,8396.0,86.61,86.78,86.51,86.69,8396.0
2016-12-12 11:30:00,86.67,86.73,86.54,86.64,5365.0,86.67,86.73,86.54,86.64,5365.0
2016-12-12 11:40:00,86.55,86.62,86.25,86.34,7765.0,86.55,86.62,86.25,86.34,7765.0
2016-12-12 11:50:00,86.31,86.58,86.27,86.54,7220.0,86.31,86.58,86.27,86.54,7220.0
2016-12-12 12:00:00,86.54,86.64,86.37,86.61,10015.0,86.54,86.64,86.37,86.61,10015.0
2016-12-12 12:10:00,86.59,86.73,86.53,86.73,5135.0,86.59,86.73,86.53,86.73,5135.0
2016-12-12 12:20:00,86.75,86.75,86.53,86.53,7325.0,86.75,86.75,86.53,86.53,7325.0
2016-12-12 12:30:00,86.58,86.82,86.43,86.81,11126.0,86.58,86.82,86.43,86.81,11126.0
2016-12-12 12:40:00,86.86,86.86,86.62,86.62,7445.0,86.86,86.86,86.62,86.62,7445.0
2016-12-12 12:50:00,86.6,86.66,86.53,86.63,7302.0,86.6,86.66,86.53,86.63,7302.0
2016-12-12 13:00:00,86.65,86.82,86.65,86.79,5817.0,86.65,86.82,86.65,86.79,5817.0
2016-12-12 13:10:00,86.8,86.97,86.74,86.97,8483.0,86.8,86.97,86.74,86.97,8483.0
2016-12-12 13:20:00,86.97,87.02,86.84,86.86,14084.0,86.97,87.02,86.84,86.86,14084.0
2016-12-12 13:30:00,86.85,87.07,86.74,87.02,10632.0,86.85,87.07,86.74,87.02,10632.0
2016-12-12 13:40:00,87.01,87.27,87.01,87.19,7776.0,87.01,87.27,87.01,87.19,7776.0
2016-12-12 13:50:00,87.19,87.27,87.17,87.25,9835.0,87.19,87.27,87.17,87.25,9835.0
2016-12-12 14:00:00,87.24,87.43,87.18,87.36,24337.0,87.24,87.43,87.18,87.36,24337.0
2016-12-12 14:10:00,87.38,87.49,87.26,87.49,14069.0,87.38,87.49,87.26,87.49,14069.0
2016-12-12 14:20:00,87.47,87.48,87.35,87.4,11073.0,87.47,87.48,87.35,87.4,11073.0
2016-12-12 14:30:00,87.43,87.64,87.41,87.56,14519.0,87.43,87.64,87.41,87.56,14519.0
2016-12-12 14:40:00,87.56,87.73,87.53,87.7,15135.0,87.56,87.73,87.53,87.7,15135.0
2016-12-12 14:50:00,87.66,87.69,87.55,87.6,14136.0,87.66,87.69,87.55,87.6,14136.0
2016-12-12 15:00:00,87.54,87.66,87.51,87.65,14786.0,87.54,87.66,87.51,87.65,14786.0
2016-12-12 15:10:00,87.64,87.67,87.33,87.34,12904.0,87.64,87.67,87.33,87.34,12904.0
2016-12-12 15:20:00,87.3,87.45,87.22,87.45,18288.0,87.3,87.45,87.22,87.45,18288.0
2016-12-12 15:30:00,87.44,87.65,87.43,87.64,30816.0,87.44,87.65,87.43,87.64,30816.0
2016-12-12 15:40:00,87.65,87.77,87.54,87.6,36095.0,87.65,87.77,87.54,87.6,36095.0
2016-12-12 15:50:00,87.62,87.69,87.56,87.63,60120.0,87.62,87.69,87.56,87.63,60120.0
2016-12-13 09:30:00,87.37,87.94,87.34,87.71,20822.0,87.37,87.94,87.34,87.71,20822.0
2016-12-13 09:40:00,87.69,88.22,87.69,88.09,11777.0,87.69,88.22,87.69,88.09,11777.0
2016-12-13 09:50:00,88.09,88.23,87.65,87.79,13651.0,88.09,88.23,87.65,87.79,13651.0
2016-12-13 10:00:00,87.75,87.88,87.57,87.84,20319.0,87.75,87.88,87.57,87.84,20319.0
2016-12-13 10:10:00,87.89,88.11,87.59,87.64,20254.0,87.89,88.11,87.59,87.64,20254.0
2016-12-13 10:20:00,87.62,87.96,87.56,87.76,19020.0,87.62,87.96,87.56,87.76,19020.0
2016-12-13 10:30:00,87.77,87.84,87.21,87.55,9854.0,87.77,87.84,87.21,87.55,9854.0
2016-12-13 10:40:00,87.52,87.55,87.23,87.41,27264.0,87.52,87.55,87.23,87.41,27264.0
2016-12-13 10:50:00,87.42,87.61,87.25,87.51,14110.0,87.42,87.61,87.25,87.51,14110.0
2016-12-13 11:00:00,87.54,87.58,87.38,87.47,14323.0,87.54,87.58,87.38,87.47,14323.0
2016-12-13 11:10:00,87.48,87.48,87.34,87.34,13526.0,87.48,87.48,87.34,87.34,13526.0
2016-12-13 11:20:00,87.31,87.56,87.3,87.51,12214.0,87.31,87.56,87.3,87.51,12214.0
2016-12-13 11:30:00,87.53,87.53,87.21,87.3,5239.0,87.53,87.53,87.21,87.3,5239.0
2016-12-13 11:40:00,87.34,87.36,87.2,87.3,6274.0,87.34,87.36,87.2,87.3,6274.0
2016-12-13 11:50:00,87.32,87.45,87.31,87.43,10127.0,87.32,87.45,87.31,87.43,10127.0
2016-12-13 12:00:00,87.43,87.47,87.3,87.47,10299.0,87.43,87.47,87.3,87.47,10299.0
2016-12-13 12:10:00,87.48,87.48,87.27,87.3,17893.0,87.48,87.48,87.27,87.3,17893.0
2016-12-13 12:20:00,87.38,87.5,87.31,87.39,5239.0,87.38,87.5,87.31,87.39,5239.0
2016-12-13 12:30:00,87.39,87.5,87.34,87.48,6096.0,87.39,87.5,87.34,87.48,6096.0
2016-12-13 12:40:00,87.49,87.78,87.44,87.7,27035.0,87.49,87.78,87.44,87.7,27035.0
2016-12-13 12:50:00,87.67,87.76,87.65,87.65,6945.0,87.67,87.76,87.65,87.65,6945.0
2016-12-13 13:00:00,87.63,87.85,87.59,87.79,8685.0,87.63,87.85,87.59,87.79,8685.0
2016-12-13 13:10:00,87.76,87.92,87.72,87.92,6249.0,87.76,87.92,87.72,87.92,6249.0
2016-12-13 13:20:00,87.92,87.97,87.84,87.91,4347.0,87.92,87.97,87.84,87.91,4347.0
2016-12-13 13:30:00,87.97,87.98,87.77,87.77,4877.0,87.97,87.98,87.77,87.77,4877.0
2016-12-13 13:40:00,87.81,87.87,87.75,87.78,5460.0,87.81,87.87,87.75,87.78,5460.0
2016-12-13 13:50:00,87.81,87.87,87.77,87.77,2432.0,87.81,87.87,87.77,87.77,2432.0
2016-12-13 14:00:00,87.81,87.88,87.79,87.82,11886.0,87.81,87.88,87.79,87.82,11886.0
2016-12-13 14:10:00,87.78,87.81,87.66,87.77,13549.0,87.78,87.81,87.66,87.77,13549.0
2016-12-13 14:20:00,87.76,87.87,87.71,87.8,10171.0,87.76,87.87,87.71,87.8,10171.0
2016-12-13 14:30:00,87.71,87.77,87.65,87.76,7531.0,87.71,87.77,87.65,87.76,7531.0
2016-12-13 14:40:00,87.84,87.93,87.77,87.91,8913.0,87.84,87.93,87.77,87.91,8913.0
2016-12-13 14:50:00,87.94,87.95,87.73,87.73,11912.0,87.94,87.95,87.73,87.73,11912.0
2016-12-13 15:00:00,87.7,87.74,87.48,87.54,7584.0,87.7,87.74,87.48,87.54,7584.0
2016-12-13 15:10:00,87.52,87.58,87.44,87.56,15618.0,87.52,87.58,87.44,87.56,15618.0
2016-12-13 15:20:00,87.53,87.53,87.33,87.35,21382.0,87.53,87.53,87.33,87.35,21382.0
2016-12-13 15:30:00,87.37,87.37,87.24,87.26,17297.0,87.37,87.37,87.24,87.26,17297.0
2016-12-13 15:40:00,87.25,87.41,87.25,87.31,26789.0,87.25,87.41,87.25,87.31,26789.0
2016-12-13 15:50:00,87.31,87.35,87.2,87.21,48299.0,87.31,87.35,87.2,87.21,48299.0
2016-12-14 09:30:00,87.46,87.46,86.54,87.23,11486.0,87.46,87.46,86.54,87.23,11486.0
2016-12-14 09:40:00,87.25,87.5,86.97,87.45,7570.0,87.25,87.5,86.97,87.45,7570.0
2016-12-14 09:50:00,87.45,87.51,87.16,87.28,21261.0,87.45,87.51,87.16,87.28,21261.0
2016-12-14 10:00:00,87.29,87.35,86.78,86.79,16606.0,87.29,87.35,86.78,86.79,16606.0
2016-12-14 10:10:00,86.79,87.0,86.79,86.92,4155.0,86.79,87.0,86.79,86.92,4155.0
2016-12-14 10:20:00,86.87,87.19,86.87,87.06,32265.0,86.87,87.19,86.87,87.06,32265.0
2016-12-14 10:30:00,87.12,87.21,86.99,87.07,11550.0,87.12,87.21,86.99,87.07,11550.0
2016-12-14 10:40:00,87.04,87.04,86.74,86.75,19724.0,87.04,87.04,86.74,86.75,19724.0
2016-12-14 10:50:00,86.7,86.91,86.66,86.77,7763.0,86.7,86.91,86.66,86.77,7763.0
2016-12-14 11:00:00,86.77,86.84,86.4,86.48,16287.0,86.77,86.84,86.4,86.48,16287.0
2016-12-14 11:10:00,86.43,86.47,86.23,86.27,18246.0,86.43,86.47,86.23,86.27,18246.0
2016-12-14 11:20:00,86.24,86.4,86.16,86.19,17554.0,86.24,86.4,86.16,86.19,17554.0
2016-12-14 11:30:00,86.23,86.27,86.08,86.21,33837.0,86.23,86.27,86.08,86.21,33837.0
2016-12-14 11:40:00,86.2,86.51,86.14,86.48,15276.0,86.2,86.51,86.14,86.48,15276.0
2016-12-14 11:50:00,86.4,86.75,86.4,86.75,21644.0,86.4,86.75,86.4,86.75,21644.0
2016-12-14 12:00:00,86.77,87.19,86.76,87.19,25106.0,86.77,87.19,86.76,87.19,25106.0
2016-12-14 12:10:00,87.16,87.53,87.14,87.47,14913.0,87.16,87.53,87.14,87.47,14913.0
2016-12-14 12:20:00,87.47,87.49,87.09,87.12,14081.0,87.47,87.49,87.09,87.12,14081.0
2016-12-14 12:30:00,87.12,87.22,87.09,87.19,15881.0,87.12,87.22,87.09,87.19,15881.0
2016-12-14 12:40:00,87.2,87.29,87.14,87.26,15393.0,87.2,87.29,87.14,87.26,15393.0
2016-12-14 12:50:00,87.32,87.44,87.3,87.44,4356.0,87.32,87.44,87.3,87.44,4356.0
2016-12-14 13:00:00,87.41,87.42,87.15,87.2,9871.0,87.41,87.42,87.15,87.2,9871.0
2016-12-14 13:10:00,87.25,87.26,87.09,87.23,7587.0,87.25,87.26,87.09,87.23,7587.0
2016-12-14 13:20:00,87.25,87.26,86.92,86.94,16640.0,87.25,87.26,86.92,86.94,16640.0
2016-12-14 13:30:00,86.9,87.11,86.9,87.09,15823.0,86.9,87.11,86.9,87.09,15823.0
2016-12-14 13:40:00,87.09,87.3,87.07,87.17,6059.0,87.09,87.3,87.07,87.17,6059.0
2016-12-14 13:50:00,87.17,87.19,86.93,87.09,26794.0,87.17,87.19,86.93,87.09,26794.0
2016-12-14 14:00:00,87.04,87.24,86.85,87.21,31197.0,87.04,87.24,86.85,87.21,31197.0
2016-12-14 14:10:00,87.17,87.17,86.49,86.83,14507.0,87.17,87.17,86.49,86.83,14507.0
2016-12-14 14:20:00,86.88,87.06,86.66,86.76,10210.0,86.88,87.06,86.66,86.76,10210.0
2016-12-14 14:30:00,86.79,87.11,86.74,87.1,10644.0,86.79,87.11,86.74,87.1,10644.0
2016-12-14 14:40:00,87.1,87.24,87.09,87.1,14525.0,87.1,87.24,87.09,87.1,14525.0
2016-12-14 14:50:00,87.22,87.22,86.82,86.82,14137.0,87.22,87.22,86.82,86.82,14137.0
2016-12-14 15:00:00,86.8,87.26,86.78,86.92,58679.0,86.8,87.26,86.78,86.92,58679.0
2016-12-14 15:10:00,86.91,87.19,86.91,87.17,13069.0,86.91,87.19,86.91,87.17,13069.0
2016-12-14 15:20:00,87.17,87.22,87.04,87.08,15281.0,87.17,87.22,87.04,87.08,15281.0
2016-12-14 15:30:00,87.06,87.75,87.06,87.72,50156.0,87.06,87.75,87.06,87.72,50156.0
2016-12-14 15:40:00,87.73,87.73,87.27,87.35,54417.0,87.73,87.73,87.27,87.35,54417.0
2016-12-14 15:50:00,87.31,87.33,87.0,87.21,92859.0,87.31,87.33,87.0,87.21,92859.0
2016-12-15 09:30:00,87.52,87.92,87.02,87.83,10897.0,87.52,87.92,87.02,87.83,10897.0
2016-12-15 09:40:00,87.67,88.1,87.53,87.91,14787.0,87.67,88.1,87.53,87.91,14787.0
2016-12-15 09:50:00,88.18,88.95,87.99,88.48,42735.0,88.18,88.95,87.99,88.48,42735.0
2016-12-15 10:00:00,88.52,88.52,88.19,88.38,13609.0,88.52,88.52,88.19,88.38,13609.0
2016-12-15 10:10:00,88.36,88.73,88.33,88.4,14680.0,88.36,88.73,88.33,88.4,14680.0
2016-12-15 10:20:00,88.45,88.61,88.15,88.28,7543.0,88.45,88.61,88.15,88.28,7543.0
2016-12-15 10:30:00,88.24,88.4,88.24,88.27,5770.0,88.24,88.4,88.24,88.27,5770.0
2016-12-15 10:40:00,88.24,88.5,88.16,88.48,15971.0,88.24,88.5,88.16,88.48,15971.0
2016-12-15 10:50:00,88.51,88.74,88.33,88.33,12523.0,88.51,88.74,88.33,88.33,12523.0
2016-12-15 11:00:00,88.31,88.62,88.28,88.35,30272.0,88.31,88.62,88.28,88.35,30272.0
2016-12-15 11:10:00,88.43,88.5,88.09,88.09,7591.0,88.43,88.5,88.09,88.09,7591.0
2016-12-15 11:20:00,88.09,88.36,88.09,88.24,12923.0,88.09,88.36,88.09,88.24,12923.0
2016-12-15 11:30:00,88.29,88.34,87.98,88.03,11869.0,88.29,88.34,87.98,88.03,11869.0
2016-12-15 11:40:00,88.08,88.32,88.05,88.26,13433.0,88.08,88.32,88.05,88.26,13433.0
2016-12-15 11:50:00,88.26,88.45,88.18,88.45,9071.0,88.26,88.45,88.18,88.45,9071.0
2016-12-15 12:00:00,88.4,88.54,88.37,88.39,15173.0,88.4,88.54,88.37,88.39,15173.0
2016-12-15 12:10:00,88.41,88.53,88.21,88.5,7713.0,88.41,88.53,88.21,88.5,7713.0
2016-12-15 12:20:00,88.42,88.47,88.22,88.34,9904.0,88.42,88.47,88.22,88.34,9904.0
2016-12-15 12:30:00,88.34,88.34,88.01,88.02,13225.0,88.34,88.34,88.01,88.02,13225.0
2016-12-15 12:40:00,88.0,88.14,87.96,88.14,8093.0,88.0,88.14,87.96,88.14,8093.0
2016-12-15 12:50:00,88.11,88.2,88.05,88.16,11813.0,88.11,88.2,88.05,88.16,11813.0
2016-12-15 13:00:00,88.16,88.34,88.11,88.12,8598.0,88.16,88.34,88.11,88.12,8598.0
2016-12-15 13:10:00,88.16,88.33,88.16,88.23,12147.0,88.16,88.33,88.16,88.23,12147.0
2016-12-15 13:20:00,88.2,88.44,88.19,88.44,7078.0,88.2,88.44,88.19,88.44,7078.0
2016-12-15 13:30:00,88.4,88.63,88.37,88.48,18548.0,88.4,88.63,88.37,88.48,18548.0
2016-12-15 13:40:00,88.44,88.53,88.28,88.28,13782.0,88.44,88.53,88.28,88.28,13782.0
2016-12-15 13:50:00,88.24,88.31,87.96,87.96,16350.0,88.24,88.31,87.96,87.96,16350.0
2016-12-15 14:00:00,87.92,87.96,87.85,87.85,15831.0,87.92,87.96,87.85,87.85,15831.0
2016-12-15 14:10:00,87.85,87.94,87.67,87.77,16371.0,87.85,87.94,87.67,87.77,16371.0
2016-12-15 14:20:00,87.77,87.78,87.55,87.7,9829.0,87.77,87.78,87.55,87.7,9829.0
2016-12-15 14:30:00,87.69,88.0,87.65,87.96,20520.0,87.69,88.0,87.65,87.96,20520.0
2016-12-15 14:40:00,87.96,87.96,87.84,87.94,16108.0,87.96,87.96,87.84,87.94,16108.0
2016-12-15 14:50:00,87.93,88.1,87.93,88.1,9301.0,87.93,88.1,87.93,88.1,9301.0
2016-12-15 15:00:00,88.05,88.18,88.01,88.09,17422.0,88.05,88.18,88.01,88.09,17422.0
2016-12-15 15:10:00,88.11,88.17,88.05,88.15,19716.0,88.11,88.17,88.05,88.15,19716.0
2016-12-15 15:20:00,88.14,88.17,87.95,87.95,27633.0,88.14,88.17,87.95,87.95,27633.0
2016-12-15 15:30:00,87.96,88.09,87.88,88.03,32027.0,87.96,88.09,87.88,88.03,32027.0
2016-12-15 15:40:00,88.05,88.41,87.99,87.99,64881.0,88.05,88.41,87.99,87.99,64881.0
2016-12-15 15:50:00,87.98,88.08,87.82,87.85,157644.0,87.98,88.08,87.82,87.85,157644.0
2016-12-16 09:30:00,87.97,88.75,87.97,88.24,24790.0,87.97,88.75,87.97,88.24,24790.0
2016-12-16 09:40:00,88.28,88.77,88.18,88.48,35760.0,88.28,88.77,88.18,88.48,35760.0
2016-12-16 09:50:00,88.58,88.77,87.97,88.15,52237.0,88.58,88.77,87.97,88.15,52237.0
2016-12-16 10:00:00,88.06,88.92,88.05,88.84,22790.0,88.06,88.92,88.05,88.84,22790.0
2016-12-16 10:10:00,88.77,89.36,88.73,89.22,25181.0,88.77,89.36,88.73,89.22,25181.0
2016-12-16 10:20:00,89.14,89.54,89.1,89.29,31484.0,89.14,89.54,89.1,89.29,31484.0
2016-12-16 10:30:00,89.28,89.28,88.78,88.86,21382.0,89.28,89.28,88.78,88.86,21382.0
2016-12-16 10:40:00,88.83,89.04,88.48,88.82,22030.0,88.83,89.04,88.48,88.82,22030.0
2016-12-16 10:50:00,88.87,89.14,88.79,88.93,20720.0,88.87,89.14,88.79,88.93,20720.0
2016-12-16 11:00:00,88.86,89.13,88.86,89.1,10667.0,88.86,89.13,88.86,89.1,10667.0
2016-12-16 11:10:00,89.14,89.21,88.78,88.78,12653.0,89.14,89.21,88.78,88.78,12653.0
2016-12-16 11:20:00,88.8,88.8,88.43,88.45,14011.0,88.8,88.8,88.43,88.45,14011.0
2016-12-16 11:30:00,88.43,88.57,88.43,88.43,17390.0,88.43,88.57,88.43,88.43,17390.0
2016-12-16 11:40:00,88.45,88.49,88.25,88.34,14425.0,88.45,88.49,88.25,88.34,14425.0
2016-12-16 11:50:00,88.34,88.52,88.31,88.52,10787.0,88.34,88.52,88.31,88.52,10787.0
2016-12-16 12:00:00,88.47,88.59,88.42,88.47,9051.0,88.47,88.59,88.42,88.47,9051.0
2016-12-16 12:10:00,88.5,88.55,88.37,88.39,9266.0,88.5,88.55,88.37,88.39,9266.0
2016-12-16 12:20:00,88.4,88.43,88.29,88.33,9555.0,88.4,88.43,88.29,88.33,9555.0
2016-12-16 12:30:00,88.33,88.35,88.25,88.25,6505.0,88.33,88.35,88.25,88.25,6505.0
2016-12-16 12:40:00,88.27,88.37,88.26,88.34,7934.0,88.27,88.37,88.26,88.34,7934.0
2016-12-16 12:50:00,88.34,88.4,88.32,88.37,9061.0,88.34,88.4,88.32,88.37,9061.0
2016-12-16 13:00:00,88.39,88.46,88.37,88.42,8398.0,88.39,88.46,88.37,88.42,8398.0
2016-12-16 13:10:00,88.41,88.43,87.73,87.77,16775.0,88.41,88.43,87.73,87.77,16775.0
2016-12-16 13:20:00,87.77,87.77,87.53,87.6,19022.0,87.77,87.77,87.53,87.6,19022.0
2016-12-16 13:30:00,87.6,87.67,87.4,87.67,16185.0,87.6,87.67,87.4,87.67,16185.0
2016-12-16 13:40:00,87.71,87.76,87.67,87.76,9616.0,87.71,87.76,87.67,87.76,9616.0
2016-12-16 13:50:00,87.76,87.83,87.57,87.6,7408.0,87.76,87.83,87.57,87.6,7408.0
2016-12-16 14:00:00,87.6,87.61,86.93,87.19,20876.0,87.6,87.61,86.93,87.19,20876.0
2016-12-16 14:10:00,87.11,87.21,87.04,87.16,25754.0,87.11,87.21,87.04,87.16,25754.0
2016-12-16 14:20:00,87.16,87.19,86.78,86.86,21791.0,87.16,87.19,86.78,86.86,21791.0
2016-12-16 14:30:00,86.8,87.22,86.79,87.22,15841.0,86.8,87.22,86.79,87.22,15841.0
2016-12-16 14:40:00,87.2,87.21,87.13,87.14,13690.0,87.2,87.21,87.13,87.14,13690.0
2016-12-16 14:50:00,87.15,87.24,87.09,87.12,20380.0,87.15,87.24,87.09,87.12,20380.0
2016-12-16 15:00:00,87.11,87.12,86.76,86.78,19780.0,87.11,87.12,86.76,86.78,19780.0
2016-12-16 15:10:00,86.77,86.87,86.76,86.8,18139.0,86.77,86.87,86.76,86.8,18139.0
2016-12-16 15:20:00,86.81,86.81,86.67,86.76,20322.0,86.81,86.81,86.67,86.76,20322.0
2016-12-16 15:30:00,86.77,86.96,86.77,86.94,36153.0,86.77,86.96,86.77,86.94,36153.0
2016-12-16 15:40:00,86.95,87.17,86.93,87.17,73960.0,86.95,87.17,86.93,87.17,73960.0
2016-12-16 15:50:00,87.17,87.28,86.97,87.07,221124.0,87.17,87.28,86.97,87.07,221124.0
2016-12-19 09:30:00,87.18,87.5,87.05,87.41,68768.0,87.18,87.5,87.05,87.41,68768.0
2016-12-19 09:40:00,87.36,87.76,87.34,87.66,27396.0,87.36,87.76,87.34,87.66,27396.0
2016-12-19 09:50:00,87.61,87.73,87.36,87.73,20011.0,87.61,87.73,87.36,87.73,20011.0
2016-12-19 10:00:00,87.69,87.95,87.39,87.53,35290.0,87.69,87.95,87.39,87.53,35290.0
2016-12-19 10:10:00,87.55,87.55,87.15,87.15,23608.0,87.55,87.55,87.15,87.15,23608.0
2016-12-19 10:20:00,87.11,87.35,87.01,87.31,22518.0,87.11,87.35,87.01,87.31,22518.0
2016-12-19 10:30:00,87.31,87.33,87.1,87.28,17955.0,87.31,87.33,87.1,87.28,17955.0
2016-12-19 10:40:00,87.28,87.31,87.18,87.22,17557.0,87.28,87.31,87.18,87.22,17557.0
2016-12-19 10:50:00,87.25,87.35,87.25,87.32,27023.0,87.25,87.35,87.25,87.32,27023.0
2016-12-19 11:00:00,87.4,87.91,87.4,87.91,27729.0,87.4,87.91,87.4,87.91,27729.0
2016-12-19 11:10:00,87.94,88.04,87.79,87.91,21891.0,87.94,88.04,87.79,87.91,21891.0
2016-12-19 11:20:00,87.91,88.06,87.7,87.76,28326.0,87.91,88.06,87.7,87.76,28326.0
2016-12-19 11:30:00,87.76,87.78,87.34,87.45,12765.0,87.76,87.78,87.34,87.45,12765.0
2016-12-19 11:40:00,87.43,87.63,87.36,87.63,10498.0,87.43,87.63,87.36,87.63,10498.0
2016-12-19 11:50:00,87.59,87.84,87.57,87.7,11853.0,87.59,87.84,87.57,87.7,11853.0
2016-12-19 12:00:00,87.65,87.77,87.57,87.77,9235.0,87.65,87.77,87.57,87.77,9235.0
2016-12-19 12:10:00,87.87,87.87,87.62,87.69,8305.0,87.87,87.87,87.62,87.69,8305.0
2016-12-19 12:20:00,87.72,87.73,87.41,87.5,16484.0,87.72,87.73,87.41,87.5,16484.0
2016-12-19 12:30:00,87.55,87.55,87.4,87.47,11902.0,87.55,87.55,87.4,87.47,11902.0
2016-12-19 12:40:00,87.45,87.48,87.29,87.35,9989.0,87.45,87.48,87.29,87.35,9989.0
2016-12-19 12:50:00,87.34,87.42,87.3,87.33,7850.0,87.34,87.42,87.3,87.33,7850.0
2016-12-19 13:00:00,87.35,87.44,87.23,87.31,9686.0,87.35,87.44,87.23,87.31,9686.0
2016-12-19 13:10:00,87.33,87.42,87.31,87.39,5000.0,87.33,87.42,87.31,87.39,5000.0
2016-12-19 13:20:00,87.4,87.49,87.38,87.48,10656.0,87.4,87.49,87.38,87.48,10656.0
2016-12-19 13:30:00,87.57,87.57,87.33,87.47,15410.0,87.57,87.57,87.33,87.47,15410.0
2016-12-19 13:40:00,87.47,87.47,87.4,87.47,6125.0,87.47,87.47,87.4,87.47,6125.0
2016-12-19 13:50:00,87.48,87.49,87.41,87.47,11110.0,87.48,87.49,87.41,87.47,11110.0
2016-12-19 14:00:00,87.46,87.51,87.37,87.46,6751.0,87.46,87.51,87.37,87.46,6751.0
2016-12-19 14:10:00,87.46,87.53,87.38,87.41,8250.0,87.46,87.53,87.38,87.41,8250.0
2016-12-19 14:20:00,87.41,87.53,87.4,87.49,13930.0,87.41,87.53,87.4,87.49,13930.0
2016-12-19 14:30:00,87.49,87.57,87.38,87.38,7388.0,87.49,87.57,87.38,87.38,7388.0
2016-12-19 14:40:00,87.36,87.49,87.32,87.44,7065.0,87.36,87.49,87.32,87.44,7065.0
2016-12-19 14:50:00,87.49,87.49,87.26,87.28,7114.0,87.49,87.49,87.26,87.28,7114.0
2016-12-19 15:00:00,87.26,87.27,87.14,87.14,9877.0,87.26,87.27,87.14,87.14,9877.0
2016-12-19 15:10:00,87.14,87.15,87.03,87.07,19976.0,87.14,87.15,87.03,87.07,19976.0
2016-12-19 15:20:00,87.06,87.18,87.05,87.07,14972.0,87.06,87.18,87.05,87.07,14972.0
2016-12-19 15:30:00,87.06,87.15,87.0,87.02,54678.0,87.06,87.15,87.0,87.02,54678.0
2016-12-19 15:40:00,87.01,87.04,86.95,87.0,30109.0,87.01,87.04,86.95,87.0,30109.0
2016-12-19 15:50:00,87.0,87.12,87.0,87.05,53704.0,87.0,87.12,87.0,87.05,53704.0
2016-12-20 09:30:00,87.37,87.87,87.3,87.56,10037.0,87.37,87.87,87.3,87.56,10037.0
2016-12-20 09:40:00,87.56,88.0,87.55,87.88,10643.0,87.56,88.0,87.55,87.88,10643.0
2016-12-20 09:50:00,87.72,87.94,87.4,87.73,6364.0,87.72,87.94,87.4,87.73,6364.0
2016-12-20 10:00:00,87.8,88.13,87.71,88.13,7764.0,87.8,88.13,87.71,88.13,7764.0
2016-12-20 10:10:00,88.13,88.62,88.1,88.41,10328.0,88.13,88.62,88.1,88.41,10328.0
2016-12-20 10:20:00,88.4,88.59,88.37,88.42,3300.0,88.4,88.59,88.37,88.42,3300.0
2016-12-20 10:30:00,88.47,88.65,88.41,88.64,12336.0,88.47,88.65,88.41,88.64,12336.0
2016-12-20 10:40:00,88.6,88.77,88.6,88.77,6500.0,88.6,88.77,88.6,88.77,6500.0
2016-12-20 10:50:00,88.74,88.9,88.71,88.81,11118.0,88.74,88.9,88.71,88.81,11118.0
2016-12-20 11:00:00,88.75,88.85,88.64,88.77,4139.0,88.75,88.85,88.64,88.77,4139.0
2016-12-20 11:10:00,88.83,88.84,88.37,88.54,8108.0,88.83,88.84,88.37,88.54,8108.0
2016-12-20 11:20:00,88.54,88.59,88.38,88.59,11895.0,88.54,88.59,88.38,88.59,11895.0
2016-12-20 11:30:00,88.61,88.69,88.54,88.64,9245.0,88.61,88.69,88.54,88.64,9245.0
2016-12-20 11:40:00,88.6,88.91,88.58,88.9,5900.0,88.6,88.91,88.58,88.9,5900.0
2016-12-20 11:50:00,88.9,88.92,88.48,88.67,6211.0,88.9,88.92,88.48,88.67,6211.0
2016-12-20 12:00:00,88.67,88.72,88.57,88.72,3300.0,88.67,88.72,88.57,88.72,3300.0
2016-12-20 12:10:00,88.78,88.81,88.54,88.54,4548.0,88.78,88.81,88.54,88.54,4548.0
2016-12-20 12:20:00,88.6,88.71,88.49,88.57,7123.0,88.6,88.71,88.49,88.57,7123.0
2016-12-20 12:30:00,88.67,88.67,88.43,88.43,9445.0,88.67,88.67,88.43,88.43,9445.0
2016-12-20 12:40:00,88.39,88.39,88.2,88.32,10700.0,88.39,88.39,88.2,88.32,10700.0
2016-12-20 12:50:00,88.37,88.37,88.24,88.24,4614.0,88.37,88.37,88.24,88.24,4614.0
2016-12-20 13:00:00,88.27,88.4,88.27,88.34,7615.0,88.27,88.4,88.27,88.34,7615.0
2016-12-20 13:10:00,88.37,88.37,88.23,88.25,5105.0,88.37,88.37,88.23,88.25,5105.0
2016-12-20 13:20:00,88.23,88.28,88.2,88.21,7126.0,88.23,88.28,88.2,88.21,7126.0
2016-12-20 13:30:00,88.25,88.3,88.09,88.09,9148.0,88.25,88.3,88.09,88.09,9148.0
2016-12-20 13:40:00,88.07,88.08,87.86,88.01,10645.0,88.07,88.08,87.86,88.01,10645.0
2016-12-20 13:50:00,88.03,88.24,88.03,88.24,9137.0,88.03,88.24,88.03,88.24,9137.0
2016-12-20 14:00:00,88.24,88.27,88.08,88.13,10980.0,88.24,88.27,88.08,88.13,10980.0
2016-12-20 14:10:00,88.13,88.19,87.96,88.0,10828.0,88.13,88.19,87.96,88.0,10828.0
2016-12-20 14:20:00,88.0,88.08,87.92,88.03,9299.0,88.0,88.08,87.92,88.03,9299.0
2016-12-20 14:30:00,88.05,88.13,87.98,88.12,6889.0,88.05,88.13,87.98,88.12,6889.0
2016-12-20 14:40:00,88.13,88.25,88.09,88.14,12573.0,88.13,88.25,88.09,88.14,12573.0
2016-12-20 14:50:00,88.09,88.22,88.02,88.12,9472.0,88.09,88.22,88.02,88.12,9472.0
2016-12-20 15:00:00,88.1,88.14,87.99,88.09,10380.0,88.1,88.14,87.99,88.09,10380.0
2016-12-20 15:10:00,88.06,88.18,88.02,88.15,26860.0,88.06,88.18,88.02,88.15,26860.0
2016-12-20 15:20:00,88.15,88.23,88.01,88.14,30755.0,88.15,88.23,88.01,88.14,30755.0
2016-12-20 15:30:00,88.19,88.25,88.17,88.2,20391.0,88.19,88.25,88.17,88.2,20391.0
2016-12-20 15:40:00,88.19,88.24,88.15,88.2,19658.0,88.19,88.24,88.15,88.2,19658.0
2016-12-20 15:50:00,88.2,88.21,88.01,88.13,63283.0,88.2,88.21,88.01,88.13,63283.0
2016-12-21 09:30:00,87.69,88.12,87.54,87.74,6756.0,87.69,88.12,87.54,87.74,6756.0
2016-12-21 09:40:00,87.7,88.04,87.65,87.86,5150.0,87.7,88.04,87.65,87.86,5150.0
2016-12-21 09:50:00,87.76,87.76,87.62,87.62,200.0,87.76,87.76,87.62,87.62,200.0
2016-12-21 10:00:00,87.69,88.07,87.69,88.07,5810.0,87.69,88.07,87.69,88.07,5810.0
2016-12-21 10:10:00,87.97,88.16,87.71,87.95,33509.0,87.97,88.16,87.71,87.95,33509.0
2016-12-21 10:20:00,87.94,88.03,87.73,87.95,10961.0,87.94,88.03,87.73,87.95,10961.0
2016-12-21 10:30:00,88.0,88.31,87.99,88.13,5055.0,88.0,88.31,87.99,88.13,5055.0
2016-12-21 10:40:00,88.13,88.36,87.97,87.98,5700.0,88.13,88.36,87.97,87.98,5700.0
2016-12-21 10:50:00,87.96,88.03,87.85,87.85,11842.0,87.96,88.03,87.85,87.85,11842.0
2016-12-21 11:00:00,87.84,87.84,87.55,87.69,7945.0,87.84,87.84,87.55,87.69,7945.0
2016-12-21 11:10:00,87.6,87.62,87.45,87.45,3868.0,87.6,87.62,87.45,87.45,3868.0
2016-12-21 11:20:00,87.47,87.76,87.45,87.7,2895.0,87.47,87.76,87.45,87.7,2895.0
2016-12-21 11:30:00,87.65,87.75,87.52,87.52,3400.0,87.65,87.75,87.52,87.52,3400.0
2016-12-21 11:40:00,87.5,87.5,87.32,87.46,3999.0,87.5,87.5,87.32,87.46,3999.0
2016-12-21 11:50:00,87.61,87.67,87.52,87.59,2690.0,87.61,87.67,87.52,87.59,2690.0
2016-12-21 12:00:00,87.6,87.69,87.52,87.52,4839.0,87.6,87.69,87.52,87.52,4839.0
2016-12-21 12:10:00,87.52,87.65,87.51,87.63,3826.0,87.52,87.65,87.51,87.63,3826.0
2016-12-21 12:20:00,87.67,87.71,87.6,87.64,4546.0,87.67,87.71,87.6,87.64,4546.0
2016-12-21 12:30:00,87.6,87.73,87.53,87.72,3902.0,87.6,87.73,87.53,87.72,3902.0
2016-12-21 12:40:00,87.76,87.87,87.7,87.87,7866.0,87.76,87.87,87.7,87.87,7866.0
2016-12-21 12:50:00,87.87,87.89,87.77,87.77,3195.0,87.87,87.89,87.77,87.77,3195.0
2016-12-21 13:00:00,87.76,87.87,87.73,87.78,7199.0,87.76,87.87,87.73,87.78,7199.0
2016-12-21 13:10:00,87.8,87.88,87.75,87.79,7596.0,87.8,87.88,87.75,87.79,7596.0
2016-12-21 13:20:00,87.8,87.86,87.64,87.64,5535.0,87.8,87.86,87.64,87.64,5535.0
2016-12-21 13:30:00,87.69,87.7,87.61,87.64,6618.0,87.69,87.7,87.61,87.64,6618.0
2016-12-21 13:40:00,87.6,87.65,87.56,87.64,5171.0,87.6,87.65,87.56,87.64,5171.0
2016-12-21 13:50:00,87.72,87.72,87.58,87.58,2900.0,87.72,87.72,87.58,87.58,2900.0
2016-12-21 14:00:00,87.62,87.77,87.6,87.64,6805.0,87.62,87.77,87.6,87.64,6805.0
2016-12-21 14:10:00,87.64,87.67,87.5,87.54,8400.0,87.64,87.67,87.5,87.54,8400.0
2016-12-21 14:20:00,87.55,87.58,87.47,87.48,7192.0,87.55,87.58,87.47,87.48,7192.0
2016-12-21 14:30:00,87.5,87.52,87.3,87.5,11200.0,87.5,87.52,87.3,87.5,11200.0
2016-12-21 14:40:00,87.48,87.51,87.44,87.48,2389.0,87.48,87.51,87.44,87.48,2389.0
2016-12-21 14:50:00,87.46,87.53,87.39,87.39,3494.0,87.46,87.53,87.39,87.39,3494.0
2016-12-21 15:00:00,87.44,87.53,87.38,87.38,7350.0,87.44,87.53,87.38,87.38,7350.0
2016-12-21 15:10:00,87.38,87.48,87.34,87.37,5904.0,87.38,87.48,87.34,87.37,5904.0
2016-12-21 15:20:00,87.37,87.43,87.33,87.43,6209.0,87.37,87.43,87.33,87.43,6209.0
2016-12-21 15:30:00,87.39,87.52,87.35,87.52,9126.0,87.39,87.52,87.35,87.52,9126.0
2016-12-21 15:40:00,87.53,87.67,87.47,87.57,17522.0,87.53,87.67,87.47,87.57,17522.0
2016-12-21 15:50:00,87.57,87.67,87.52,87.62,39855.0,87.57,87.67,87.52,87.62,39855.0
2016-12-22 09:30:00,87.54,87.78,87.11,87.39,9832.0,87.54,87.78,87.11,87.39,9832.0
2016-12-22 09:40:00,87.36,87.77,87.36,87.53,9959.0,87.36,87.77,87.36,87.53,9959.0
2016-12-22 09:50:00,87.45,87.52,87.23,87.3,6324.0,87.45,87.52,87.23,87.3,6324.0
2016-12-22 10:00:00,87.35,87.47,87.28,87.46,5741.0,87.35,87.47,87.28,87.46,5741.0
2016-12-22 10:10:00,87.41,87.5,87.3,87.5,15439.0,87.41,87.5,87.3,87.5,15439.0
2016-12-22 10:20:00,87.51,87.54,87.31,87.38,15602.0,87.51,87.54,87.31,87.38,15602.0
2016-12-22 10:30:00,87.26,87.4,87.24,87.4,16668.0,87.26,87.4,87.24,87.4,16668.0
2016-12-22 10:40:00,87.4,87.45,87.23,87.38,13813.0,87.4,87.45,87.23,87.38,13813.0
2016-12-22 10:50:00,87.4,87.44,87.19,87.31,7938.0,87.4,87.44,87.19,87.31,7938.0
2016-12-22 11:00:00,87.31,87.32,86.54,86.57,30240.0,87.31,87.32,86.54,86.57,30240.0
2016-12-22 11:10:00,86.65,86.72,86.62,86.66,11756.0,86.65,86.72,86.62,86.66,11756.0
2016-12-22 11:20:00,86.69,86.9,86.67,86.77,35523.0,86.69,86.9,86.67,86.77,35523.0
2016-12-22 11:30:00,86.77,86.84,86.61,86.7,6498.0,86.77,86.84,86.61,86.7,6498.0
2016-12-22 11:40:00,86.68,86.78,86.54,86.72,28292.0,86.68,86.78,86.54,86.72,28292.0
2016-12-22 11:50:00,86.68,86.68,86.35,86.43,40667.0,86.68,86.68,86.35,86.43,40667.0
2016-12-22 12:00:00,86.34,86.38,86.12,86.14,12369.0,86.34,86.38,86.12,86.14,12369.0
2016-12-22 12:10:00,86.16,86.23,85.99,86.04,26733.0,86.16,86.23,85.99,86.04,26733.0
2016-12-22 12:20:00,86.04,86.36,86.03,86.31,11068.0,86.04,86.36,86.03,86.31,11068.0
2016-12-22 12:30:00,86.29,86.56,86.29,86.49,11598.0,86.29,86.56,86.29,86.49,11598.0
2016-12-22 12:40:00,86.48,86.67,86.46,86.67,6727.0,86.48,86.67,86.46,86.67,6727.0
2016-12-22 12:50:00,86.61,86.74,86.61,86.74,8660.0,86.61,86.74,86.61,86.74,8660.0
2016-12-22 13:00:00,86.7,86.73,86.6,86.73,17067.0,86.7,86.73,86.6,86.73,17067.0
2016-12-22 13:10:00,86.73,86.79,86.68,86.74,6900.0,86.73,86.79,86.68,86.74,6900.0
2016-12-22 13:20:00,86.7,86.77,86.58,86.58,8531.0,86.7,86.77,86.58,86.58,8531.0
2016-12-22 13:30:00,86.64,86.64,86.48,86.51,3540.0,86.64,86.64,86.48,86.51,3540.0
2016-12-22 13:40:00,86.51,86.63,86.46,86.63,9381.0,86.51,86.63,86.46,86.63,9381.0
2016-12-22 13:50:00,86.62,86.62,86.49,86.55,6880.0,86.62,86.62,86.49,86.55,6880.0
2016-12-22 14:00:00,86.54,86.68,86.51,86.68,6198.0,86.54,86.68,86.51,86.68,6198.0
2016-12-22 14:10:00,86.68,86.73,86.64,86.71,11667.0,86.68,86.73,86.64,86.71,11667.0
2016-12-22 14:20:00,86.7,86.7,86.52,86.55,8308.0,86.7,86.7,86.52,86.55,8308.0
2016-12-22 14:30:00,86.52,86.56,86.49,86.56,6408.0,86.52,86.56,86.49,86.56,6408.0
2016-12-22 14:40:00,86.56,86.64,86.47,86.48,11923.0,86.56,86.64,86.47,86.48,11923.0
2016-12-22 14:50:00,86.48,86.53,86.32,86.37,12626.0,86.48,86.53,86.32,86.37,12626.0
2016-12-22 15:00:00,86.37,86.37,86.03,86.03,6813.0,86.37,86.37,86.03,86.03,6813.0
2016-12-22 15:10:00,85.97,85.99,85.72,85.78,7448.0,85.97,85.99,85.72,85.78,7448.0
2016-12-22 15:20:00,85.78,85.8,85.68,85.7,15545.0,85.78,85.8,85.68,85.7,15545.0
2016-12-22 15:30:00,85.74,85.8,85.73,85.8,13357.0,85.74,85.8,85.73,85.8,13357.0
2016-12-22 15:40:00,85.8,85.9,85.8,85.86,18788.0,85.8,85.9,85.8,85.86,18788.0
2016-12-22 15:50:00,85.86,85.97,85.76,85.79,61364.0,85.86,85.97,85.76,85.79,61364.0
2016-12-23 09:30:00,85.78,86.49,85.78,85.96,7924.0,85.78,86.49,85.78,85.96,7924.0
2016-12-23 09:40:00,86.09,86.09,85.22,85.69,18030.0,86.09,86.09,85.22,85.69,18030.0
2016-12-23 09:50:00,85.68,86.1,85.35,86.1,26010.0,85.68,86.1,85.35,86.1,26010.0
2016-12-23 10:00:00,86.22,86.58,86.19,86.58,8100.0,86.22,86.58,86.19,86.58,8100.0
2016-12-23 10:10:00,86.58,86.58,86.34,86.38,9975.0,86.58,86.58,86.34,86.38,9975.0
2016-12-23 10:20:00,86.28,86.58,86.27,86.52,9538.0,86.28,86.58,86.27,86.52,9538.0
2016-12-23 10:30:00,86.54,86.78,86.47,86.78,7690.0,86.54,86.78,86.47,86.78,7690.0
2016-12-23 10:40:00,86.78,86.83,86.61,86.63,11633.0,86.78,86.83,86.61,86.63,11633.0
2016-12-23 10:50:00,86.65,86.72,86.49,86.63,6676.0,86.65,86.72,86.49,86.63,6676.0
2016-12-23 11:00:00,86.59,86.89,86.59,86.77,21589.0,86.59,86.89,86.59,86.77,21589.0
2016-12-23 11:10:00,86.71,86.83,86.61,86.72,7233.0,86.71,86.83,86.61,86.72,7233.0
2016-12-23 11:20:00,86.64,86.86,86.61,86.82,7614.0,86.64,86.86,86.61,86.82,7614.0
2016-12-23 11:30:00,86.81,86.91,86.8,86.9,7409.0,86.81,86.91,86.8,86.9,7409.0
2016-12-23 11:40:00,86.83,86.95,86.78,86.93,2973.0,86.83,86.95,86.78,86.93,2973.0
2016-12-23 11:50:00,86.94,86.97,86.81,86.87,6594.0,86.94,86.97,86.81,86.87,6594.0
2016-12-23 12:00:00,86.84,86.89,86.54,86.59,4412.0,86.84,86.89,86.54,86.59,4412.0
2016-12-23 12:10:00,86.59,86.79,86.58,86.69,2438.0,86.59,86.79,86.58,86.69,2438.0
2016-12-23 12:20:00,86.59,86.68,86.52,86.62,12100.0,86.59,86.68,86.52,86.62,12100.0
2016-12-23 12:30:00,86.62,86.62,86.48,86.48,7289.0,86.62,86.62,86.48,86.48,7289.0
2016-12-23 12:40:00,86.46,86.61,86.45,86.45,4008.0,86.46,86.61,86.45,86.45,4008.0
2016-12-23 12:50:00,86.47,86.49,86.37,86.39,2450.0,86.47,86.49,86.37,86.39,2450.0
2016-12-23 13:00:00,86.34,86.53,86.3,86.52,3021.0,86.34,86.53,86.3,86.52,3021.0
2016-12-23 13:10:00,86.49,86.56,86.43,86.56,4000.0,86.49,86.56,86.43,86.56,4000.0
2016-12-23 13:20:00,86.55,86.65,86.52,86.6,5466.0,86.55,86.65,86.52,86.6,5466.0
2016-12-23 13:30:00,86.54,86.61,86.37,86.37,9376.0,86.54,86.61,86.37,86.37,9376.0
2016-12-23 13:40:00,86.37,86.39,86.19,86.36,4538.0,86.37,86.39,86.19,86.36,4538.0
2016-12-23 13:50:00,86.42,86.55,86.4,86.42,4100.0,86.42,86.55,86.4,86.42,4100.0
2016-12-23 14:00:00,86.39,86.54,86.39,86.47,5118.0,86.39,86.54,86.39,86.47,5118.0
2016-12-23 14:10:00,86.49,86.54,86.41,86.48,7360.0,86.49,86.54,86.41,86.48,7360.0
2016-12-23 14:20:00,86.45,86.48,86.28,86.31,5471.0,86.45,86.48,86.28,86.31,5471.0
2016-12-23 14:30:00,86.31,86.38,86.25,86.38,10530.0,86.31,86.38,86.25,86.38,10530.0
2016-12-23 14:40:00,86.35,86.44,86.35,86.4,8412.0,86.35,86.44,86.35,86.4,8412.0
2016-12-23 14:50:00,86.41,86.41,86.31,86.34,6129.0,86.41,86.41,86.31,86.34,6129.0
2016-12-23 15:00:00,86.31,86.36,86.3,86.33,7148.0,86.31,86.36,86.3,86.33,7148.0
2016-12-23 15:10:00,86.34,86.5,86.34,86.49,8210.0,86.34,86.5,86.34,86.49,8210.0
2016-12-23 15:20:00,86.5,86.67,86.5,86.61,11560.0,86.5,86.67,86.5,86.61,11560.0
2016-12-23 15:30:00,86.59,86.73,86.58,86.66,16202.0,86.59,86.73,86.58,86.66,16202.0
2016-12-23 15:40:00,86.63,86.65,86.56,86.64,14179.0,86.63,86.65,86.56,86.64,14179.0
2016-12-23 15:50:00,86.64,86.69,86.58,86.62,28311.0,86.64,86.69,86.58,86.62,28311.0
2016-12-27 09:30:00,87.01,87.07,86.51,86.61,10655.0,87.01,87.07,86.51,86.61,10655.0
2016-12-27 09:40:00,86.56,86.56,86.29,86.38,6009.0,86.56,86.56,86.29,86.38,6009.0
2016-12-27 09:50:00,86.38,86.66,86.38,86.66,5664.0,86.38,86.66,86.38,86.66,5664.0
2016-12-27 10:00:00,86.68,87.02,86.64,86.87,8158.0,86.68,87.02,86.64,86.87,8158.0
2016-12-27 10:10:00,86.87,86.92,85.96,85.96,9907.0,86.87,86.92,85.96,85.96,9907.0
2016-12-27 10:20:00,86.0,86.09,85.9,86.05,11960.0,86.0,86.09,85.9,86.05,11960.0
2016-12-27 10:30:00,86.04,86.26,85.98,86.26,8280.0,86.04,86.26,85.98,86.26,8280.0
2016-12-27 10:40:00,86.22,86.44,86.22,86.4,8716.0,86.22,86.44,86.22,86.4,8716.0
2016-12-27 10:50:00,86.37,86.44,86.27,86.36,9015.0,86.37,86.44,86.27,86.36,9015.0
2016-12-27 11:00:00,86.4,86.61,86.39,86.56,5615.0,86.4,86.61,86.39,86.56,5615.0
2016-12-27 11:10:00,86.51,86.61,86.44,86.61,15414.0,86.51,86.61,86.44,86.61,15414.0
2016-12-27 11:20:00,86.57,86.79,86.52,86.79,14859.0,86.57,86.79,86.52,86.79,14859.0
2016-12-27 11:30:00,86.74,86.85,86.54,86.57,7801.0,86.74,86.85,86.54,86.57,7801.0
2016-12-27 11:40:00,86.54,86.54,86.37,86.48,5299.0,86.54,86.54,86.37,86.48,5299.0
2016-12-27 11:50:00,86.43,86.45,86.31,86.31,12743.0,86.43,86.45,86.31,86.31,12743.0
2016-12-27 12:00:00,86.31,86.46,86.27,86.42,6438.0,86.31,86.46,86.27,86.42,6438.0
2016-12-27 12:10:00,86.47,86.48,86.3,86.3,3143.0,86.47,86.48,86.3,86.3,3143.0
2016-12-27 12:20:00,86.29,86.41,86.29,86.35,4050.0,86.29,86.41,86.29,86.35,4050.0
2016-12-27 12:30:00,86.35,86.35,86.03,86.03,7844.0,86.35,86.35,86.03,86.03,7844.0
2016-12-27 12:40:00,85.97,86.07,85.93,85.93,11077.0,85.97,86.07,85.93,85.93,11077.0
2016-12-27 12:50:00,85.9,85.9,85.77,85.77,15048.0,85.9,85.9,85.77,85.77,15048.0
2016-12-27 13:00:00,85.77,86.1,85.77,86.03,19198.0,85.77,86.1,85.77,86.03,19198.0
2016-12-27 13:10:00,86.05,86.05,85.97,86.02,4553.0,86.05,86.05,85.97,86.02,4553.0
2016-12-27 13:20:00,86.05,86.13,86.02,86.03,4507.0,86.05,86.13,86.02,86.03,4507.0
2016-12-27 13:30:00,86.04,86.04,85.91,85.93,2390.0,86.04,86.04,85.91,85.93,2390.0
2016-12-27 13:40:00,85.83,85.96,85.82,85.95,4265.0,85.83,85.96,85.82,85.95,4265.0
2016-12-27 13:50:00,85.93,85.95,85.82,85.9,5853.0,85.93,85.95,85.82,85.9,5853.0
2016-12-27 14:00:00,85.94,85.97,85.88,85.91,5424.0,85.94,85.97,85.88,85.91,5424.0
2016-12-27 14:10:00,85.92,86.13,85.92,86.13,4228.0,85.92,86.13,85.92,86.13,4228.0
2016-12-27 14:20:00,86.06,86.12,85.99,86.07,7815.0,86.06,86.12,85.99,86.07,7815.0
2016-12-27 14:30:00,86.06,86.08,85.99,85.99,3748.0,86.06,86.08,85.99,85.99,3748.0
2016-12-27 14:40:00,85.98,86.04,85.89,85.9,3970.0,85.98,86.04,85.89,85.9,3970.0
2016-12-27 14:50:00,85.86,85.92,85.86,85.89,1700.0,85.86,85.92,85.86,85.89,1700.0
2016-12-27 15:00:00,85.86,86.25,85.85,86.21,10627.0,85.86,86.25,85.85,86.21,10627.0
2016-12-27 15:10:00,86.21,86.22,86.07,86.11,7589.0,86.21,86.22,86.07,86.11,7589.0
2016-12-27 15:20:00,86.1,86.16,86.07,86.16,4800.0,86.1,86.16,86.07,86.16,4800.0
2016-12-27 15:30:00,86.17,86.24,86.17,86.22,5103.0,86.17,86.24,86.17,86.22,5103.0
2016-12-27 15:40:00,86.24,86.3,86.12,86.13,8248.0,86.24,86.3,86.12,86.13,8248.0
2016-12-27 15:50:00,86.12,86.16,86.03,86.04,19539.0,86.12,86.16,86.03,86.04,19539.0
2016-12-28 09:30:00,85.91,86.24,85.91,86.24,1551.0,85.91,86.24,85.91,86.24,1551.0
2016-12-28 09:40:00,85.98,86.02,85.57,85.57,6000.0,85.98,86.02,85.57,85.57,6000.0
2016-12-28 09:50:00,85.75,85.79,85.13,85.23,22675.0,85.75,85.79,85.13,85.23,22675.0
2016-12-28 10:00:00,85.16,85.26,85.0,85.05,14405.0,85.16,85.26,85.0,85.05,14405.0
2016-12-28 10:10:00,85.04,85.09,84.79,85.08,10685.0,85.04,85.09,84.79,85.08,10685.0
2016-12-28 10:20:00,85.02,85.29,84.97,85.29,5087.0,85.02,85.29,84.97,85.29,5087.0
2016-12-28 10:30:00,85.25,85.61,85.23,85.61,10833.0,85.25,85.61,85.23,85.61,10833.0
2016-12-28 10:40:00,85.56,85.71,85.48,85.68,7187.0,85.56,85.71,85.48,85.68,7187.0
2016-12-28 10:50:00,85.59,85.66,85.53,85.55,1700.0,85.59,85.66,85.53,85.55,1700.0
2016-12-28 11:00:00,85.57,85.62,85.55,85.58,1185.0,85.57,85.62,85.55,85.58,1185.0
2016-12-28 11:10:00,85.58,86.02,85.58,86.02,6746.0,85.58,86.02,85.58,86.02,6746.0
2016-12-28 11:20:00,85.94,86.1,85.91,86.1,3400.0,85.94,86.1,85.91,86.1,3400.0
2016-12-28 11:30:00,86.06,86.06,85.73,85.87,6248.0,86.06,86.06,85.73,85.87,6248.0
2016-12-28 11:40:00,85.83,85.84,85.81,85.81,500.0,85.83,85.84,85.81,85.81,500.0
2016-12-28 11:50:00,85.83,85.86,85.62,85.74,5682.0,85.83,85.86,85.62,85.74,5682.0
2016-12-28 12:00:00,85.66,85.7,85.46,85.6,17425.0,85.66,85.7,85.46,85.6,17425.0
2016-12-28 12:10:00,85.6,85.71,85.42,85.43,8760.0,85.6,85.71,85.42,85.43,8760.0
2016-12-28 12:20:00,85.4,85.49,85.38,85.46,2914.0,85.4,85.49,85.38,85.46,2914.0
2016-12-28 12:30:00,85.49,85.67,85.44,85.6,3350.0,85.49,85.67,85.44,85.6,3350.0
2016-12-28 12:40:00,85.58,85.63,85.41,85.42,4406.0,85.58,85.63,85.41,85.42,4406.0
2016-12-28 12:50:00,85.45,85.67,85.42,85.6,4263.0,85.45,85.67,85.42,85.6,4263.0
2016-12-28 13:00:00,85.6,85.6,85.46,85.48,2868.0,85.6,85.6,85.46,85.48,2868.0
2016-12-28 13:10:00,85.45,85.49,85.41,85.45,4000.0,85.45,85.49,85.41,85.45,4000.0
2016-12-28 13:20:00,85.42,85.55,85.36,85.5,5049.0,85.42,85.55,85.36,85.5,5049.0
2016-12-28 13:30:00,85.52,85.52,85.42,85.47,3105.0,85.52,85.52,85.42,85.47,3105.0
2016-12-28 13:40:00,85.44,85.45,85.38,85.45,4617.0,85.44,85.45,85.38,85.45,4617.0
2016-12-28 13:50:00,85.42,85.54,85.41,85.54,4500.0,85.42,85.54,85.41,85.54,4500.0
2016-12-28 14:00:00,85.5,85.65,85.5,85.65,5295.0,85.5,85.65,85.5,85.65,5295.0
2016-12-28 14:10:00,85.63,85.63,85.46,85.51,8309.0,85.63,85.63,85.46,85.51,8309.0
2016-12-28 14:20:00,85.51,85.58,85.48,85.58,5127.0,85.51,85.58,85.48,85.58,5127.0
2016-12-28 14:30:00,85.58,85.61,85.49,85.5,3634.0,85.58,85.61,85.49,85.5,3634.0
2016-12-28 14:40:00,85.48,85.54,85.45,85.48,6452.0,85.48,85.54,85.45,85.48,6452.0
2016-12-28 14:50:00,85.45,85.5,85.44,85.5,5348.0,85.45,85.5,85.44,85.5,5348.0
2016-12-28 15:00:00,85.5,85.59,85.47,85.53,5850.0,85.5,85.59,85.47,85.53,5850.0
2016-12-28 15:10:00,85.51,85.54,85.47,85.49,5921.0,85.51,85.54,85.47,85.49,5921.0
2016-12-28 15:20:00,85.49,85.5,85.37,85.41,4588.0,85.49,85.5,85.37,85.41,4588.0
2016-12-28 15:30:00,85.37,85.52,85.35,85.48,7132.0,85.37,85.52,85.35,85.48,7132.0
2016-12-28 15:40:00,85.47,85.47,85.3,85.34,12053.0,85.47,85.47,85.3,85.34,12053.0
2016-12-28 15:50:00,85.33,85.41,85.3,85.34,36746.0,85.33,85.41,85.3,85.34,36746.0
2016-12-29 09:30:00,85.62,86.62,85.14,85.95,14964.0,85.62,86.62,85.14,85.95,14964.0
2016-12-29 09:40:00,86.09,86.09,85.71,85.8,8798.0,86.09,86.09,85.71,85.8,8798.0
2016-12-29 09:50:00,85.82,86.13,85.82,85.97,5916.0,85.82,86.13,85.82,85.97,5916.0
2016-12-29 10:00:00,86.0,86.54,86.0,86.3,20986.0,86.0,86.54,86.0,86.3,20986.0
2016-12-29 10:10:00,86.3,86.49,86.22,86.47,10015.0,86.3,86.49,86.22,86.47,10015.0
2016-12-29 10:20:00,86.4,86.7,86.26,86.49,12527.0,86.4,86.7,86.26,86.49,12527.0
2016-12-29 10:30:00,86.46,86.56,86.4,86.48,4310.0,86.46,86.56,86.4,86.48,4310.0
2016-12-29 10:40:00,86.39,86.44,86.22,86.34,8700.0,86.39,86.44,86.22,86.34,8700.0
2016-12-29 10:50:00,86.34,86.39,86.0,86.0,5400.0,86.34,86.39,86.0,86.0,5400.0
2016-12-29 11:00:00,85.95,86.02,85.68,85.68,6328.0,85.95,86.02,85.68,85.68,6328.0
2016-12-29 11:10:00,85.68,85.77,85.48,85.59,4900.0,85.68,85.77,85.48,85.59,4900.0
2016-12-29 11:20:00,85.54,85.54,85.31,85.33,7355.0,85.54,85.54,85.31,85.33,7355.0
2016-12-29 11:30:00,85.37,85.61,85.35,85.45,10600.0,85.37,85.61,85.35,85.45,10600.0
2016-12-29 11:40:00,85.4,85.5,85.32,85.37,5821.0,85.4,85.5,85.32,85.37,5821.0
2016-12-29 11:50:00,85.32,85.32,85.08,85.08,7923.0,85.32,85.32,85.08,85.08,7923.0
2016-12-29 12:00:00,85.07,85.2,85.03,85.03,8120.0,85.07,85.2,85.03,85.03,8120.0
2016-12-29 12:10:00,85.05,85.1,84.98,84.98,9818.0,85.05,85.1,84.98,84.98,9818.0
2016-12-29 12:20:00,84.99,85.12,84.9,85.08,11045.0,84.99,85.12,84.9,85.08,11045.0
2016-12-29 12:30:00,85.04,85.06,84.9,84.94,4500.0,85.04,85.06,84.9,84.94,4500.0
2016-12-29 12:40:00,84.94,85.18,84.89,85.12,7665.0,84.94,85.18,84.89,85.12,7665.0
2016-12-29 12:50:00,85.2,85.29,85.14,85.14,2005.0,85.2,85.29,85.14,85.14,2005.0
2016-12-29 13:00:00,85.15,85.25,85.01,85.01,9853.0,85.15,85.25,85.01,85.01,9853.0
2016-12-29 13:10:00,85.01,85.26,84.94,85.08,24913.0,85.01,85.26,84.94,85.08,24913.0
2016-12-29 13:20:00,85.11,85.11,85.04,85.06,4742.0,85.11,85.11,85.04,85.06,4742.0
2016-12-29 13:30:00,85.12,85.13,85.02,85.02,5539.0,85.12,85.13,85.02,85.02,5539.0
2016-12-29 13:40:00,85.03,85.12,85.02,85.06,3429.0,85.03,85.12,85.02,85.06,3429.0
2016-12-29 13:50:00,85.1,85.1,84.97,85.0,3645.0,85.1,85.1,84.97,85.0,3645.0
2016-12-29 14:00:00,84.99,85.32,84.99,85.24,14681.0,84.99,85.32,84.99,85.24,14681.0
2016-12-29 14:10:00,85.24,85.28,85.12,85.25,12867.0,85.24,85.28,85.12,85.25,12867.0
2016-12-29 14:20:00,85.25,85.25,85.1,85.1,6940.0,85.25,85.25,85.1,85.1,6940.0
2016-12-29 14:30:00,85.1,85.12,85.04,85.05,5275.0,85.1,85.12,85.04,85.05,5275.0
2016-12-29 14:40:00,85.06,85.27,84.99,85.09,12657.0,85.06,85.27,84.99,85.09,12657.0
2016-12-29 14:50:00,85.15,85.34,85.15,85.34,4060.0,85.15,85.34,85.15,85.34,4060.0
2016-12-29 15:00:00,85.33,85.38,85.21,85.27,9001.0,85.33,85.38,85.21,85.27,9001.0
2016-12-29 15:10:00,85.3,85.38,85.19,85.31,9270.0,85.3,85.38,85.19,85.31,9270.0
2016-12-29 15:20:00,85.33,85.51,85.33,85.43,8100.0,85.33,85.51,85.33,85.43,8100.0
2016-12-29 15:30:00,85.45,85.54,85.34,85.54,13011.0,85.45,85.54,85.34,85.54,13011.0
2016-12-29 15:40:00,85.51,85.55,85.44,85.49,11943.0,85.51,85.55,85.44,85.49,11943.0
2016-12-29 15:50:00,85.48,85.5,85.35,85.36,30027.0,85.48,85.5,85.35,85.36,30027.0
2016-12-30 09:30:00,85.53,85.82,85.18,85.45,7046.0,85.53,85.82,85.18,85.45,7046.0
2016-12-30 09:40:00,85.26,85.28,85.02,85.09,3400.0,85.26,85.28,85.02,85.09,3400.0
2016-12-30 09:50:00,85.1,85.11,84.41,84.55,12768.0,85.1,85.11,84.41,84.55,12768.0
2016-12-30 10:00:00,84.55,84.76,84.55,84.57,6198.0,84.55,84.76,84.55,84.57,6198.0
2016-12-30 10:10:00,84.66,85.28,84.66,85.07,50164.0,84.66,85.28,84.66,85.07,50164.0
2016-12-30 10:20:00,85.13,85.25,85.02,85.12,26458.0,85.13,85.25,85.02,85.12,26458.0
2016-12-30 10:30:00,85.13,85.37,85.13,85.28,24703.0,85.13,85.37,85.13,85.28,24703.0
2016-12-30 10:40:00,85.3,85.3,84.85,84.85,9146.0,85.3,85.3,84.85,84.85,9146.0
2016-12-30 10:50:00,84.89,84.95,84.75,84.87,10593.0,84.89,84.95,84.75,84.87,10593.0
2016-12-30 11:00:00,84.85,85.0,84.82,84.95,7244.0,84.85,85.0,84.82,84.95,7244.0
2016-12-30 11:10:00,84.97,85.25,84.95,85.05,15635.0,84.97,85.25,84.95,85.05,15635.0
2016-12-30 11:20:00,85.04,85.12,84.97,85.0,9399.0,85.04,85.12,84.97,85.0,9399.0
2016-12-30 11:30:00,85.06,85.08,84.98,84.99,5750.0,85.06,85.08,84.98,84.99,5750.0
2016-12-30 11:40:00,85.04,85.14,85.0,85.14,8502.0,85.04,85.14,85.0,85.14,8502.0
2016-12-30 11:50:00,85.15,85.19,85.0,85.12,10450.0,85.15,85.19,85.0,85.12,10450.0
2016-12-30 12:00:00,85.12,85.12,84.96,85.11,10097.0,85.12,85.12,84.96,85.11,10097.0
2016-12-30 12:10:00,85.09,85.13,84.95,84.95,4736.0,85.09,85.13,84.95,84.95,4736.0
2016-12-30 12:20:00,84.93,84.97,84.74,84.74,6495.0,84.93,84.97,84.74,84.74,6495.0
2016-12-30 12:30:00,84.71,84.78,84.68,84.74,7166.0,84.71,84.78,84.68,84.74,7166.0
2016-12-30 12:40:00,84.74,84.82,84.67,84.81,8009.0,84.74,84.82,84.67,84.81,8009.0
2016-12-30 12:50:00,84.8,84.8,84.7,84.7,5159.0,84.8,84.8,84.7,84.7,5159.0
2016-12-30 13:00:00,84.69,84.71,84.62,84.63,9077.0,84.69,84.71,84.62,84.63,9077.0
2016-12-30 13:10:00,84.62,84.66,84.51,84.66,6941.0,84.62,84.66,84.51,84.66,6941.0
2016-12-30 13:20:00,84.61,84.8,84.58,84.8,3884.0,84.61,84.8,84.58,84.8,3884.0
2016-12-30 13:30:00,84.8,84.81,84.7,84.81,6000.0,84.8,84.81,84.7,84.81,6000.0
2016-12-30 13:40:00,84.77,84.87,84.69,84.8,7924.0,84.77,84.87,84.69,84.8,7924.0
2016-12-30 13:50:00,84.78,84.83,84.65,84.65,7373.0,84.78,84.83,84.65,84.65,7373.0
2016-12-30 14:00:00,84.65,84.75,84.59,84.63,20343.0,84.65,84.75,84.59,84.63,20343.0
2016-12-30 14:10:00,84.59,84.59,84.24,84.34,13821.0,84.59,84.59,84.24,84.34,13821.0
2016-12-30 14:20:00,84.33,84.41,84.32,84.38,8790.0,84.33,84.41,84.32,84.38,8790.0
2016-12-30 14:30:00,84.39,84.45,84.38,84.38,8281.0,84.39,84.45,84.38,84.38,8281.0
2016-12-30 14:40:00,84.39,84.49,84.31,84.31,7320.0,84.39,84.49,84.31,84.31,7320.0
2016-12-30 14:50:00,84.23,84.74,84.23,84.67,10650.0,84.23,84.74,84.23,84.67,10650.0
2016-12-30 15:00:00,84.66,84.75,84.6,84.74,13070.0,84.66,84.75,84.6,84.74,13070.0
2016-12-30 15:10:00,84.75,84.89,84.74,84.77,13725.0,84.75,84.89,84.74,84.77,13725.0
2016-12-30 15:20:00,84.79,85.0,84.77,84.98,12759.0,84.79,85.0,84.77,84.98,12759.0
2016-12-30 15:30:00,85.0,85.1,84.96,85.01,16876.0,85.0,85.1,84.96,85.01,16876.0
2016-12-30 15:40:00,85.05,85.08,84.67,84.71,29625.0,85.05,85.08,84.67,84.71,29625.0
2016-12-30 15:50:00,84.69,84.82,84.54,84.77,54566.0,84.69,84.82,84.54,84.77,54566.0
2017-01-03 09:30:00,85.17,86.35,84.35,86.03,64548.0,85.17,86.35,84.35,86.03,64548.0
2017-01-03 09:40:00,86.04,86.22,85.73,86.06,76939.0,86.04,86.22,85.73,86.06,76939.0
2017-01-03 09:50:00,86.08,86.16,85.54,85.58,22882.0,86.08,86.16,85.54,85.58,22882.0
2017-01-03 10:00:00,85.69,86.11,85.68,86.09,17575.0,85.69,86.11,85.68,86.09,17575.0
2017-01-03 10:10:00,86.13,86.26,85.93,86.21,25186.0,86.13,86.26,85.93,86.21,25186.0
2017-01-03 10:20:00,86.2,86.45,86.03,86.04,21082.0,86.2,86.45,86.03,86.04,21082.0
2017-01-03 10:30:00,85.95,85.95,84.83,84.9,10488.0,85.95,85.95,84.83,84.9,10488.0
2017-01-03 10:40:00,84.84,85.49,84.82,85.19,29587.0,84.84,85.49,84.82,85.19,29587.0
2017-01-03 10:50:00,85.14,85.31,85.11,85.27,15733.0,85.14,85.31,85.11,85.27,15733.0
2017-01-03 11:00:00,85.28,85.28,85.06,85.09,14816.0,85.28,85.28,85.06,85.09,14816.0
2017-01-03 11:10:00,85.05,85.05,84.24,84.26,6930.0,85.05,85.05,84.24,84.26,6930.0
2017-01-03 11:20:00,84.24,84.76,84.24,84.71,15650.0,84.24,84.76,84.24,84.71,15650.0
2017-01-03 11:30:00,84.77,85.0,84.63,84.63,9257.0,84.77,85.0,84.63,84.63,9257.0
2017-01-03 11:40:00,84.67,84.91,84.65,84.68,15029.0,84.67,84.91,84.65,84.68,15029.0
2017-01-03 11:50:00,84.68,84.88,84.68,84.83,21679.0,84.68,84.88,84.68,84.83,21679.0
2017-01-03 12:00:00,84.87,85.0,84.71,84.79,6224.0,84.87,85.0,84.71,84.79,6224.0
2017-01-03 12:10:00,84.82,84.85,84.46,84.47,3785.0,84.82,84.85,84.46,84.47,3785.0
2017-01-03 12:20:00,84.51,84.51,84.27,84.27,6921.0,84.51,84.51,84.27,84.27,6921.0
2017-01-03 12:30:00,84.29,84.37,84.23,84.23,3954.0,84.29,84.37,84.23,84.23,3954.0
2017-01-03 12:40:00,84.2,84.24,83.88,83.88,9760.0,84.2,84.24,83.88,83.88,9760.0
2017-01-03 12:50:00,83.87,83.87,83.63,83.64,13211.0,83.87,83.87,83.63,83.64,13211.0
2017-01-03 13:00:00,83.68,83.83,83.5,83.6,31754.0,83.68,83.83,83.5,83.6,31754.0
2017-01-03 13:10:00,83.6,83.74,83.46,83.58,41162.0,83.6,83.74,83.46,83.58,41162.0
2017-01-03 13:20:00,83.58,84.15,83.57,84.15,16321.0,83.58,84.15,83.57,84.15,16321.0
2017-01-03 13:30:00,84.04,84.1,83.87,83.89,11466.0,84.04,84.1,83.87,83.89,11466.0
2017-01-03 13:40:00,83.87,84.06,83.7,83.86,8098.0,83.87,84.06,83.7,83.86,8098.0
2017-01-03 13:50:00,83.87,84.04,83.83,83.86,8813.0,83.87,84.04,83.83,83.86,8813.0
2017-01-03 14:00:00,83.88,84.26,83.88,84.26,5665.0,83.88,84.26,83.88,84.26,5665.0
2017-01-03 14:10:00,84.2,84.39,84.2,84.35,9857.0,84.2,84.39,84.2,84.35,9857.0
2017-01-03 14:20:00,84.33,84.47,84.31,84.46,9210.0,84.33,84.47,84.31,84.46,9210.0
2017-01-03 14:30:00,84.42,84.5,84.25,84.31,16505.0,84.42,84.5,84.25,84.31,16505.0
2017-01-03 14:40:00,84.28,84.49,84.25,84.46,19381.0,84.28,84.49,84.25,84.46,19381.0
2017-01-03 14:50:00,84.45,84.68,84.35,84.62,19255.0,84.45,84.68,84.35,84.62,19255.0
2017-01-03 15:00:00,84.63,84.67,84.38,84.4,17017.0,84.63,84.67,84.38,84.4,17017.0
2017-01-03 15:10:00,84.37,84.61,84.37,84.53,22371.0,84.37,84.61,84.37,84.53,22371.0
2017-01-03 15:20:00,84.55,84.64,84.36,84.52,19341.0,84.55,84.64,84.36,84.52,19341.0
2017-01-03 15:30:00,84.53,84.81,84.5,84.76,22508.0,84.53,84.81,84.5,84.76,22508.0
2017-01-03 15:40:00,84.75,84.94,84.67,84.86,25867.0,84.75,84.94,84.67,84.86,25867.0
2017-01-03 15:50:00,84.89,84.9,84.59,84.78,66865.0,84.89,84.9,84.59,84.78,66865.0
2017-01-04 09:30:00,85.34,85.49,84.74,85.05,21840.0,85.34,85.49,84.74,85.05,21840.0
2017-01-04 09:40:00,85.1,85.73,84.98,85.55,42121.0,85.1,85.73,84.98,85.55,42121.0
2017-01-04 09:50:00,85.59,86.32,85.53,86.1,52271.0,85.59,86.32,85.53,86.1,52271.0
2017-01-04 10:00:00,86.05,86.43,86.01,86.39,39511.0,86.05,86.43,86.01,86.39,39511.0
2017-01-04 10:10:00,86.35,86.45,85.82,86.11,45356.0,86.35,86.45,85.82,86.11,45356.0
2017-01-04 10:20:00,86.11,86.56,86.03,86.05,37337.0,86.11,86.56,86.03,86.05,37337.0
2017-01-04 10:30:00,86.11,86.47,86.1,86.31,16595.0,86.11,86.47,86.1,86.31,16595.0
2017-01-04 10:40:00,86.35,86.83,86.31,86.71,24707.0,86.35,86.83,86.31,86.71,24707.0
2017-01-04 10:50:00,86.75,86.88,86.46,86.48,24823.0,86.75,86.88,86.46,86.48,24823.0
2017-01-04 11:00:00,86.5,86.83,86.5,86.8,27586.0,86.5,86.83,86.5,86.8,27586.0
2017-01-04 11:10:00,86.81,87.35,86.81,86.97,33432.0,86.81,87.35,86.81,86.97,33432.0
2017-01-04 11:20:00,87.01,87.12,86.62,87.07,13022.0,87.01,87.12,86.62,87.07,13022.0
2017-01-04 11:30:00,86.98,87.21,86.93,87.14,16939.0,86.98,87.21,86.93,87.14,16939.0
2017-01-04 11:40:00,87.22,87.23,86.93,87.0,18681.0,87.22,87.23,86.93,87.0,18681.0
2017-01-04 11:50:00,87.0,87.14,86.95,87.06,18217.0,87.0,87.14,86.95,87.06,18217.0
2017-01-04 12:00:00,87.11,87.52,87.04,87.48,19045.0,87.11,87.52,87.04,87.48,19045.0
2017-01-04 12:10:00,87.53,87.6,87.45,87.51,26455.0,87.53,87.6,87.45,87.51,26455.0
2017-01-04 12:20:00,87.54,87.6,86.99,87.19,38498.0,87.54,87.6,86.99,87.19,38498.0
2017-01-04 12:30:00,87.19,87.24,87.04,87.23,11579.0,87.19,87.24,87.04,87.23,11579.0
2017-01-04 12:40:00,87.17,87.39,87.17,87.34,22642.0,87.17,87.39,87.17,87.34,22642.0
2017-01-04 12:50:00,87.34,87.37,87.19,87.29,16839.0,87.34,87.37,87.19,87.29,16839.0
2017-01-04 13:00:00,87.27,87.33,87.17,87.25,12100.0,87.27,87.33,87.17,87.25,12100.0
2017-01-04 13:10:00,87.25,87.25,87.04,87.06,11070.0,87.25,87.25,87.04,87.06,11070.0
2017-01-04 13:20:00,87.02,87.03,86.94,86.99,10531.0,87.02,87.03,86.94,86.99,10531.0
2017-01-04 13:30:00,87.01,87.06,86.84,86.91,7870.0,87.01,87.06,86.84,86.91,7870.0
2017-01-04 13:40:00,86.92,87.07,86.85,87.0,53498.0,86.92,87.07,86.85,87.0,53498.0
2017-01-04 13:50:00,86.96,87.01,86.77,86.98,29261.0,86.96,87.01,86.77,86.98,29261.0
2017-01-04 14:00:00,87.05,87.12,86.94,87.01,19043.0,87.05,87.12,86.94,87.01,19043.0
2017-01-04 14:10:00,87.01,87.06,86.79,86.92,28561.0,87.01,87.06,86.79,86.92,28561.0
2017-01-04 14:20:00,86.96,87.09,86.88,87.06,15919.0,86.96,87.09,86.88,87.06,15919.0
2017-01-04 14:30:00,87.08,87.09,86.92,86.92,16378.0,87.08,87.09,86.92,86.92,16378.0
2017-01-04 14:40:00,86.92,87.0,86.6,86.64,13189.0,86.92,87.0,86.6,86.64,13189.0
2017-01-04 14:50:00,86.69,86.73,86.46,86.52,16251.0,86.69,86.73,86.46,86.52,16251.0
2017-01-04 15:00:00,86.56,86.85,86.54,86.74,17367.0,86.56,86.85,86.54,86.74,17367.0
2017-01-04 15:10:00,86.72,86.97,86.69,86.89,31590.0,86.72,86.97,86.69,86.89,31590.0
2017-01-04 15:20:00,86.92,86.92,86.8,86.87,28190.0,86.92,86.92,86.8,86.87,28190.0
2017-01-04 15:30:00,86.85,87.0,86.84,86.9,25779.0,86.85,87.0,86.84,86.9,25779.0
2017-01-04 15:40:00,86.89,87.08,86.87,86.87,94272.0,86.89,87.08,86.87,86.87,94272.0
2017-01-04 15:50:00,86.88,86.95,86.83,86.89,113625.0,86.88,86.95,86.83,86.89,113625.0
2017-01-05 09:30:00,85.1,86.44,83.35,86.23,227627.0,85.1,86.44,83.35,86.23,227627.0
2017-01-05 09:40:00,86.42,87.94,86.3,87.04,107801.0,86.42,87.94,86.3,87.04,107801.0
2017-01-05 09:50:00,87.04,87.15,86.22,87.06,55738.0,87.04,87.15,86.22,87.06,55738.0
2017-01-05 10:00:00,86.98,87.04,86.68,86.85,28552.0,86.98,87.04,86.68,86.85,28552.0
2017-01-05 10:10:00,86.88,87.13,86.63,87.04,30997.0,86.88,87.13,86.63,87.04,30997.0
2017-01-05 10:20:00,87.04,87.18,86.89,87.03,61000.0,87.04,87.18,86.89,87.03,61000.0
2017-01-05 10:30:00,87.03,87.14,86.29,86.45,43935.0,87.03,87.14,86.29,86.45,43935.0
2017-01-05 10:40:00,86.4,86.53,85.76,86.21,52475.0,86.4,86.53,85.76,86.21,52475.0
2017-01-05 10:50:00,86.22,86.27,85.99,86.24,22925.0,86.22,86.27,85.99,86.24,22925.0
2017-01-05 11:00:00,86.24,86.43,85.78,85.89,37776.0,86.24,86.43,85.78,85.89,37776.0
2017-01-05 11:10:00,85.94,86.11,85.9,86.07,17844.0,85.94,86.11,85.9,86.07,17844.0
2017-01-05 11:20:00,86.09,86.69,85.97,86.69,19613.0,86.09,86.69,85.97,86.69,19613.0
2017-01-05 11:30:00,86.61,86.61,86.33,86.57,8370.0,86.61,86.61,86.33,86.57,8370.0
2017-01-05 11:40:00,86.55,86.6,86.19,86.39,13907.0,86.55,86.6,86.19,86.39,13907.0
2017-01-05 11:50:00,86.39,86.39,86.16,86.16,6300.0,86.39,86.39,86.16,86.16,6300.0
2017-01-05 12:00:00,86.17,86.26,86.05,86.12,7410.0,86.17,86.26,86.05,86.12,7410.0
2017-01-05 12:10:00,86.15,86.18,86.08,86.14,8660.0,86.15,86.18,86.08,86.14,8660.0
2017-01-05 12:20:00,86.18,86.24,86.1,86.22,6554.0,86.18,86.24,86.1,86.22,6554.0
2017-01-05 12:30:00,86.16,86.16,85.55,85.55,35115.0,86.16,86.16,85.55,85.55,35115.0
2017-01-05 12:40:00,85.57,85.83,85.56,85.71,24007.0,85.57,85.83,85.56,85.71,24007.0
2017-01-05 12:50:00,85.71,85.89,85.7,85.81,8951.0,85.71,85.89,85.7,85.81,8951.0
2017-01-05 13:00:00,85.81,86.15,85.8,86.07,8205.0,85.81,86.15,85.8,86.07,8205.0
2017-01-05 13:10:00,86.12,86.25,86.09,86.22,7837.0,86.12,86.25,86.09,86.22,7837.0
2017-01-05 13:20:00,86.18,86.39,86.18,86.31,6350.0,86.18,86.39,86.18,86.31,6350.0
2017-01-05 13:30:00,86.4,86.4,86.23,86.23,5775.0,86.4,86.4,86.23,86.23,5775.0
2017-01-05 13:40:00,86.23,86.23,86.0,86.17,27656.0,86.23,86.23,86.0,86.17,27656.0
2017-01-05 13:50:00,86.1,86.15,86.02,86.09,6630.0,86.1,86.15,86.02,86.09,6630.0
2017-01-05 14:00:00,86.11,86.4,86.08,86.34,28563.0,86.11,86.4,86.08,86.34,28563.0
2017-01-05 14:10:00,86.31,86.44,86.1,86.3,33829.0,86.31,86.44,86.1,86.3,33829.0
2017-01-05 14:20:00,86.28,86.49,86.24,86.41,20377.0,86.28,86.49,86.24,86.41,20377.0
2017-01-05 14:30:00,86.42,86.51,86.21,86.32,19797.0,86.42,86.51,86.21,86.32,19797.0
2017-01-05 14:40:00,86.29,86.41,86.2,86.37,20384.0,86.29,86.41,86.2,86.37,20384.0
2017-01-05 14:50:00,86.42,86.63,86.4,86.61,18799.0,86.42,86.63,86.4,86.61,18799.0
2017-01-05 15:00:00,86.61,86.87,86.59,86.8,23535.0,86.61,86.87,86.59,86.8,23535.0
2017-01-05 15:10:00,86.81,86.99,86.8,86.85,20260.0,86.81,86.99,86.8,86.85,20260.0
2017-01-05 15:20:00,86.82,87.03,86.79,86.92,31432.0,86.82,87.03,86.79,86.92,31432.0
2017-01-05 15:30:00,86.9,87.51,86.85,87.44,78504.0,86.9,87.51,86.85,87.44,78504.0
2017-01-05 15:40:00,87.45,87.45,87.06,87.06,40591.0,87.45,87.45,87.06,87.06,40591.0
2017-01-05 15:50:00,87.06,87.3,87.03,87.11,73314.0,87.06,87.3,87.03,87.11,73314.0
2017-01-06 09:30:00,87.76,87.99,86.53,86.74,26378.0,87.76,87.99,86.53,86.74,26378.0
2017-01-06 09:40:00,86.8,87.66,86.8,87.57,20811.0,86.8,87.66,86.8,87.57,20811.0
2017-01-06 09:50:00,87.58,87.91,87.31,87.52,31235.0,87.58,87.91,87.31,87.52,31235.0
2017-01-06 10:00:00,87.5,87.82,87.44,87.51,32347.0,87.5,87.82,87.44,87.51,32347.0
2017-01-06 10:10:00,87.5,87.65,87.45,87.55,13823.0,87.5,87.65,87.45,87.55,13823.0
2017-01-06 10:20:00,87.56,87.75,87.13,87.13,46832.0,87.56,87.75,87.13,87.13,46832.0
2017-01-06 10:30:00,87.09,87.17,87.01,87.06,19765.0,87.09,87.17,87.01,87.06,19765.0
2017-01-06 10:40:00,87.05,87.21,87.01,87.09,25967.0,87.05,87.21,87.01,87.09,25967.0
2017-01-06 10:50:00,87.12,87.22,86.97,87.11,32803.0,87.12,87.22,86.97,87.11,32803.0
2017-01-06 11:00:00,87.14,87.14,86.51,86.76,44585.0,87.14,87.14,86.51,86.76,44585.0
2017-01-06 11:10:00,86.71,86.79,86.57,86.65,21371.0,86.71,86.79,86.57,86.65,21371.0
2017-01-06 11:20:00,86.67,86.84,86.62,86.65,35451.0,86.67,86.84,86.62,86.65,35451.0
2017-01-06 11:30:00,86.65,86.83,86.62,86.83,22643.0,86.65,86.83,86.62,86.83,22643.0
2017-01-06 11:40:00,86.85,86.85,86.63,86.71,21757.0,86.85,86.85,86.63,86.71,21757.0
2017-01-06 11:50:00,86.71,86.73,86.59,86.65,40424.0,86.71,86.73,86.59,86.65,40424.0
2017-01-06 12:00:00,86.65,86.71,86.58,86.66,13100.0,86.65,86.71,86.58,86.66,13100.0
2017-01-06 12:10:00,86.67,86.76,86.61,86.62,24730.0,86.67,86.76,86.61,86.62,24730.0
2017-01-06 12:20:00,86.64,86.74,86.62,86.67,17518.0,86.64,86.74,86.62,86.67,17518.0
2017-01-06 12:30:00,86.66,86.81,86.63,86.67,13972.0,86.66,86.81,86.63,86.67,13972.0
2017-01-06 12:40:00,86.67,86.7,86.53,86.64,16899.0,86.67,86.7,86.53,86.64,16899.0
2017-01-06 12:50:00,86.68,86.77,86.59,86.66,12074.0,86.68,86.77,86.59,86.66,12074.0
2017-01-06 13:00:00,86.69,86.71,86.61,86.65,18028.0,86.69,86.71,86.61,86.65,18028.0
2017-01-06 13:10:00,86.65,86.65,86.38,86.42,10986.0,86.65,86.65,86.38,86.42,10986.0
2017-01-06 13:20:00,86.43,86.5,86.3,86.32,10001.0,86.43,86.5,86.3,86.32,10001.0
2017-01-06 13:30:00,86.32,86.32,86.22,86.31,6560.0,86.32,86.32,86.22,86.31,6560.0
2017-01-06 13:40:00,86.31,86.36,86.27,86.36,8626.0,86.31,86.36,86.27,86.36,8626.0
2017-01-06 13:50:00,86.34,86.34,86.25,86.27,9759.0,86.34,86.34,86.25,86.27,9759.0
2017-01-06 14:00:00,86.28,86.32,86.21,86.26,12278.0,86.28,86.32,86.21,86.26,12278.0
2017-01-06 14:10:00,86.27,86.4,86.25,86.33,14798.0,86.27,86.4,86.25,86.33,14798.0
2017-01-06 14:20:00,86.33,86.37,86.27,86.33,14110.0,86.33,86.37,86.27,86.33,14110.0
2017-01-06 14:30:00,86.33,86.41,86.06,86.06,26157.0,86.33,86.41,86.06,86.06,26157.0
2017-01-06 14:40:00,86.08,86.08,85.86,85.86,14662.0,86.08,86.08,85.86,85.86,14662.0
2017-01-06 14:50:00,85.9,85.95,85.68,85.73,17555.0,85.9,85.95,85.68,85.73,17555.0
2017-01-06 15:00:00,85.73,86.16,85.7,86.01,29945.0,85.73,86.16,85.7,86.01,29945.0
2017-01-06 15:10:00,86.01,86.01,85.66,85.84,12493.0,86.01,86.01,85.66,85.84,12493.0
2017-01-06 15:20:00,85.84,85.88,85.55,85.57,29201.0,85.84,85.88,85.55,85.57,29201.0
2017-01-06 15:30:00,85.56,85.66,85.36,85.39,41699.0,85.56,85.66,85.36,85.39,41699.0
2017-01-06 15:40:00,85.38,85.57,85.35,85.55,43065.0,85.38,85.57,85.35,85.55,43065.0
2017-01-06 15:50:00,85.57,85.57,85.3,85.35,83915.0,85.57,85.57,85.3,85.35,83915.0
2017-01-09 09:30:00,85.77,86.2,85.74,86.13,6996.0,85.77,86.2,85.74,86.13,6996.0
2017-01-09 09:40:00,86.23,86.38,85.6,85.67,15287.0,86.23,86.38,85.6,85.67,15287.0
2017-01-09 09:50:00,85.73,85.88,85.6,85.72,10047.0,85.73,85.88,85.6,85.72,10047.0
2017-01-09 10:00:00,85.56,85.68,85.36,85.49,14313.0,85.56,85.68,85.36,85.49,14313.0
2017-01-09 10:10:00,85.45,85.65,85.21,85.51,24914.0,85.45,85.65,85.21,85.51,24914.0
2017-01-09 10:20:00,85.43,85.5,85.12,85.25,20563.0,85.43,85.5,85.12,85.25,20563.0
2017-01-09 10:30:00,85.2,85.29,85.07,85.27,4854.0,85.2,85.29,85.07,85.27,4854.0
2017-01-09 10:40:00,85.31,85.46,85.26,85.35,6500.0,85.31,85.46,85.26,85.35,6500.0
2017-01-09 10:50:00,85.35,85.72,85.33,85.65,5500.0,85.35,85.72,85.33,85.65,5500.0
2017-01-09 11:00:00,85.64,85.73,85.57,85.69,6200.0,85.64,85.73,85.57,85.69,6200.0
2017-01-09 11:10:00,85.73,85.89,85.6,85.88,3860.0,85.73,85.89,85.6,85.88,3860.0
2017-01-09 11:20:00,85.93,86.09,85.79,85.98,17915.0,85.93,86.09,85.79,85.98,17915.0
2017-01-09 11:30:00,85.96,86.07,85.64,85.78,30382.0,85.96,86.07,85.64,85.78,30382.0
2017-01-09 11:40:00,85.81,85.86,85.53,85.6,41868.0,85.81,85.86,85.53,85.6,41868.0
2017-01-09 11:50:00,85.59,85.75,85.43,85.66,35565.0,85.59,85.75,85.43,85.66,35565.0
2017-01-09 12:00:00,85.65,85.73,85.44,85.54,36996.0,85.65,85.73,85.44,85.54,36996.0
2017-01-09 12:10:00,85.55,85.73,85.5,85.63,16358.0,85.55,85.73,85.5,85.63,16358.0
2017-01-09 12:20:00,85.6,85.68,85.34,85.47,26001.0,85.6,85.68,85.34,85.47,26001.0
2017-01-09 12:30:00,85.52,85.53,85.36,85.45,4446.0,85.52,85.53,85.36,85.45,4446.0
2017-01-09 12:40:00,85.37,85.59,85.37,85.4,11399.0,85.37,85.59,85.37,85.4,11399.0
2017-01-09 12:50:00,85.43,85.47,85.26,85.26,10272.0,85.43,85.47,85.26,85.26,10272.0
2017-01-09 13:00:00,85.33,85.46,85.26,85.37,7126.0,85.33,85.46,85.26,85.37,7126.0
2017-01-09 13:10:00,85.4,85.44,85.29,85.41,4500.0,85.4,85.44,85.29,85.41,4500.0
2017-01-09 13:20:00,85.41,85.47,85.26,85.33,11362.0,85.41,85.47,85.26,85.33,11362.0
2017-01-09 13:30:00,85.32,85.4,85.16,85.34,25332.0,85.32,85.4,85.16,85.34,25332.0
2017-01-09 13:40:00,85.36,85.47,85.28,85.36,10258.0,85.36,85.47,85.28,85.36,10258.0
2017-01-09 13:50:00,85.37,85.54,85.31,85.53,8132.0,85.37,85.54,85.31,85.53,8132.0
2017-01-09 14:00:00,85.5,85.5,85.35,85.38,7230.0,85.5,85.5,85.35,85.38,7230.0
2017-01-09 14:10:00,85.37,85.54,85.32,85.46,10336.0,85.37,85.54,85.32,85.46,10336.0
2017-01-09 14:20:00,85.48,85.48,85.33,85.38,11195.0,85.48,85.48,85.33,85.38,11195.0
2017-01-09 14:30:00,85.39,85.43,85.28,85.28,4669.0,85.39,85.43,85.28,85.28,4669.0
2017-01-09 14:40:00,85.24,85.44,85.24,85.44,7737.0,85.24,85.44,85.24,85.44,7737.0
2017-01-09 14:50:00,85.39,85.43,85.27,85.28,14342.0,85.39,85.43,85.27,85.28,14342.0
2017-01-09 15:00:00,85.28,85.44,85.28,85.43,12655.0,85.28,85.44,85.28,85.43,12655.0
2017-01-09 15:10:00,85.46,85.55,85.4,85.54,9760.0,85.46,85.55,85.4,85.54,9760.0
2017-01-09 15:20:00,85.54,85.56,85.41,85.43,15401.0,85.54,85.56,85.41,85.43,15401.0
2017-01-09 15:30:00,85.45,85.49,85.25,85.25,17731.0,85.45,85.49,85.25,85.25,17731.0
2017-01-09 15:40:00,85.28,85.61,85.28,85.61,29584.0,85.28,85.61,85.28,85.61,29584.0
2017-01-09 15:50:00,85.61,85.63,85.46,85.5,28413.0,85.61,85.63,85.46,85.5,28413.0
2017-01-10 09:30:00,85.44,86.38,85.27,85.74,17645.0,85.44,86.38,85.27,85.74,17645.0
2017-01-10 09:40:00,85.82,86.42,85.62,86.3,17314.0,85.82,86.42,85.62,86.3,17314.0
2017-01-10 09:50:00,86.31,86.36,86.12,86.3,27538.0,86.31,86.36,86.12,86.3,27538.0
2017-01-10 10:00:00,86.21,86.34,86.09,86.15,17115.0,86.21,86.34,86.09,86.15,17115.0
2017-01-10 10:10:00,86.23,86.37,86.2,86.31,12504.0,86.23,86.37,86.2,86.31,12504.0
2017-01-10 10:20:00,86.31,86.36,86.0,86.2,11519.0,86.31,86.36,86.0,86.2,11519.0
2017-01-10 10:30:00,86.21,86.25,85.95,86.06,15379.0,86.21,86.25,85.95,86.06,15379.0
2017-01-10 10:40:00,86.1,86.55,86.01,86.55,9840.0,86.1,86.55,86.01,86.55,9840.0
2017-01-10 10:50:00,86.68,87.15,86.64,87.13,9056.0,86.68,87.15,86.64,87.13,9056.0
2017-01-10 11:00:00,87.07,87.28,86.92,87.03,12535.0,87.07,87.28,86.92,87.03,12535.0
2017-01-10 11:10:00,87.03,87.2,86.93,86.93,9816.0,87.03,87.2,86.93,86.93,9816.0
2017-01-10 11:20:00,87.0,87.01,86.8,86.85,9622.0,87.0,87.01,86.8,86.85,9622.0
2017-01-10 11:30:00,86.87,86.87,86.58,86.66,6400.0,86.87,86.87,86.58,86.66,6400.0
2017-01-10 11:40:00,86.72,86.95,86.71,86.91,6500.0,86.72,86.95,86.71,86.91,6500.0
2017-01-10 11:50:00,86.88,87.06,86.87,87.05,17821.0,86.88,87.06,86.87,87.05,17821.0
2017-01-10 12:00:00,87.05,87.31,86.98,87.27,38074.0,87.05,87.31,86.98,87.27,38074.0
2017-01-10 12:10:00,87.3,87.3,87.12,87.12,11600.0,87.3,87.3,87.12,87.12,11600.0
2017-01-10 12:20:00,87.14,87.18,87.02,87.02,4694.0,87.14,87.18,87.02,87.02,4694.0
2017-01-10 12:30:00,87.06,87.17,87.02,87.03,9185.0,87.06,87.17,87.02,87.03,9185.0
2017-01-10 12:40:00,87.07,87.2,87.0,87.19,25339.0,87.07,87.2,87.0,87.19,25339.0
2017-01-10 12:50:00,87.19,87.32,87.17,87.32,6800.0,87.19,87.32,87.17,87.32,6800.0
2017-01-10 13:00:00,87.34,87.35,87.13,87.16,7250.0,87.34,87.35,87.13,87.16,7250.0
2017-01-10 13:10:00,87.21,87.27,87.19,87.25,6616.0,87.21,87.27,87.19,87.25,6616.0
2017-01-10 13:20:00,87.23,87.23,87.02,87.09,10241.0,87.23,87.23,87.02,87.09,10241.0
2017-01-10 13:30:00,87.11,87.31,87.06,87.22,11950.0,87.11,87.31,87.06,87.22,11950.0
2017-01-10 13:40:00,87.28,87.31,86.86,86.89,7198.0,87.28,87.31,86.86,86.89,7198.0
2017-01-10 13:50:00,86.82,86.97,86.72,86.83,9198.0,86.82,86.97,86.72,86.83,9198.0
2017-01-10 14:00:00,86.84,86.85,86.73,86.85,11311.0,86.84,86.85,86.73,86.85,11311.0
2017-01-10 14:10:00,86.85,87.0,86.84,86.87,32866.0,86.85,87.0,86.84,86.87,32866.0
2017-01-10 14:20:00,86.9,86.94,86.78,86.91,15344.0,86.9,86.94,86.78,86.91,15344.0
2017-01-10 14:30:00,86.88,87.08,86.88,87.02,22766.0,86.88,87.08,86.88,87.02,22766.0
2017-01-10 14:40:00,87.05,87.13,86.98,86.98,7186.0,87.05,87.13,86.98,86.98,7186.0
2017-01-10 14:50:00,86.99,87.03,86.92,86.99,6761.0,86.99,87.03,86.92,86.99,6761.0
2017-01-10 15:00:00,87.01,87.08,86.97,87.06,12486.0,87.01,87.08,86.97,87.06,12486.0
2017-01-10 15:10:00,87.09,87.41,87.09,87.39,11388.0,87.09,87.41,87.09,87.39,11388.0
2017-01-10 15:20:00,87.38,87.6,87.36,87.56,20076.0,87.38,87.6,87.36,87.56,20076.0
2017-01-10 15:30:00,87.53,87.81,87.53,87.81,30586.0,87.53,87.81,87.53,87.81,30586.0
2017-01-10 15:40:00,87.83,87.85,87.54,87.56,39711.0,87.83,87.85,87.54,87.56,39711.0
2017-01-10 15:50:00,87.57,87.61,87.39,87.39,55262.0,87.57,87.61,87.39,87.39,55262.0
2017-01-11 09:30:00,86.94,87.33,86.52,86.67,23252.0,86.94,87.33,86.52,86.67,23252.0
2017-01-11 09:40:00,86.74,86.93,86.48,86.48,6800.0,86.74,86.93,86.48,86.48,6800.0
2017-01-11 09:50:00,86.61,86.82,86.41,86.81,12015.0,86.61,86.82,86.41,86.81,12015.0
2017-01-11 10:00:00,86.84,86.84,86.17,86.17,19726.0,86.84,86.84,86.17,86.17,19726.0
2017-01-11 10:10:00,86.1,86.1,85.85,85.85,10539.0,86.1,86.1,85.85,85.85,10539.0
2017-01-11 10:20:00,85.89,86.05,85.84,85.92,6046.0,85.89,86.05,85.84,85.92,6046.0
2017-01-11 10:30:00,85.92,86.22,85.92,86.11,6770.0,85.92,86.22,85.92,86.11,6770.0
2017-01-11 10:40:00,86.15,86.16,86.06,86.09,13328.0,86.15,86.16,86.06,86.09,13328.0
2017-01-11 10:50:00,86.12,86.12,85.73,85.77,21902.0,86.12,86.12,85.73,85.77,21902.0
2017-01-11 11:00:00,85.73,85.85,85.53,85.82,14630.0,85.73,85.85,85.53,85.82,14630.0
2017-01-11 11:10:00,85.77,85.93,85.77,85.88,6639.0,85.77,85.93,85.77,85.88,6639.0
2017-01-11 11:20:00,85.83,85.96,85.73,85.73,11412.0,85.83,85.96,85.73,85.73,11412.0
2017-01-11 11:30:00,85.73,85.73,85.07,85.19,21419.0,85.73,85.73,85.07,85.19,21419.0
2017-01-11 11:40:00,85.25,85.37,85.18,85.3,13316.0,85.25,85.37,85.18,85.3,13316.0
2017-01-11 11:50:00,85.28,86.0,85.28,86.0,26045.0,85.28,86.0,85.28,86.0,26045.0
2017-01-11 12:00:00,85.9,86.03,85.74,85.79,20031.0,85.9,86.03,85.74,85.79,20031.0
2017-01-11 12:10:00,85.78,85.93,85.77,85.79,36581.0,85.78,85.93,85.77,85.79,36581.0
2017-01-11 12:20:00,85.77,85.77,85.18,85.34,29532.0,85.77,85.77,85.18,85.34,29532.0
2017-01-11 12:30:00,85.3,85.3,85.11,85.26,10452.0,85.3,85.3,85.11,85.26,10452.0
2017-01-11 12:40:00,85.16,85.26,85.07,85.1,6218.0,85.16,85.26,85.07,85.1,6218.0
2017-01-11 12:50:00,85.05,85.05,84.85,84.91,15117.0,85.05,85.05,84.85,84.91,15117.0
2017-01-11 13:00:00,84.93,85.12,84.93,85.1,10483.0,84.93,85.12,84.93,85.1,10483.0
2017-01-11 13:10:00,85.08,85.08,84.9,85.03,7945.0,85.08,85.08,84.9,85.03,7945.0
2017-01-11 13:20:00,85.0,85.03,84.94,84.94,8000.0,85.0,85.03,84.94,84.94,8000.0
2017-01-11 13:30:00,84.96,85.06,84.9,85.02,6996.0,84.96,85.06,84.9,85.02,6996.0
2017-01-11 13:40:00,84.99,85.09,84.96,84.96,4814.0,84.99,85.09,84.96,84.96,4814.0
2017-01-11 13:50:00,84.97,85.02,84.79,84.79,17486.0,84.97,85.02,84.79,84.79,17486.0
2017-01-11 14:00:00,84.79,84.82,84.62,84.77,15065.0,84.79,84.82,84.62,84.77,15065.0
2017-01-11 14:10:00,84.77,84.84,84.64,84.7,12356.0,84.77,84.84,84.64,84.7,12356.0
2017-01-11 14:20:00,84.7,84.71,84.63,84.68,11893.0,84.7,84.71,84.63,84.68,11893.0
2017-01-11 14:30:00,84.68,85.15,84.68,85.15,14033.0,84.68,85.15,84.68,85.15,14033.0
2017-01-11 14:40:00,85.15,85.19,85.03,85.1,10307.0,85.15,85.19,85.03,85.1,10307.0
2017-01-11 14:50:00,85.1,85.22,85.1,85.22,17697.0,85.1,85.22,85.1,85.22,17697.0
2017-01-11 15:00:00,85.23,85.38,85.23,85.38,15359.0,85.23,85.38,85.23,85.38,15359.0
2017-01-11 15:10:00,85.39,85.55,85.35,85.51,19162.0,85.39,85.55,85.35,85.51,19162.0
2017-01-11 15:20:00,85.51,86.0,85.49,85.92,40487.0,85.51,86.0,85.49,85.92,40487.0
2017-01-11 15:30:00,85.92,85.94,85.3,85.32,55460.0,85.92,85.94,85.3,85.32,55460.0
2017-01-11 15:40:00,85.32,85.41,85.2,85.32,46481.0,85.32,85.41,85.2,85.32,46481.0
2017-01-11 15:50:00,85.33,85.73,85.33,85.53,143900.0,85.33,85.73,85.33,85.53,143900.0
2017-01-12 09:30:00,85.41,85.6,84.91,85.35,9544.0,85.41,85.6,84.91,85.35,9544.0
2017-01-12 09:40:00,85.36,85.95,85.36,85.77,13073.0,85.36,85.95,85.36,85.77,13073.0
2017-01-12 09:50:00,85.88,85.97,85.35,85.91,13016.0,85.88,85.97,85.35,85.91,13016.0
2017-01-12 10:00:00,85.97,85.99,85.36,85.47,30742.0,85.97,85.99,85.36,85.47,30742.0
2017-01-12 10:10:00,85.52,85.62,85.49,85.5,7365.0,85.52,85.62,85.49,85.5,7365.0
2017-01-12 10:20:00,85.54,85.57,85.26,85.34,21172.0,85.54,85.57,85.26,85.34,21172.0
2017-01-12 10:30:00,85.32,85.36,84.98,85.12,11894.0,85.32,85.36,84.98,85.12,11894.0
2017-01-12 10:40:00,85.14,85.37,85.14,85.29,6976.0,85.14,85.37,85.14,85.29,6976.0
2017-01-12 10:50:00,85.31,85.44,85.31,85.42,2599.0,85.31,85.44,85.31,85.42,2599.0
2017-01-12 11:00:00,85.42,85.42,85.21,85.37,9571.0,85.42,85.42,85.21,85.37,9571.0
2017-01-12 11:10:00,85.41,85.53,85.27,85.29,9838.0,85.41,85.53,85.27,85.29,9838.0
2017-01-12 11:20:00,85.29,85.34,85.2,85.25,5800.0,85.29,85.34,85.2,85.25,5800.0
2017-01-12 11:30:00,85.22,85.32,85.11,85.17,4670.0,85.22,85.32,85.11,85.17,4670.0
2017-01-12 11:40:00,85.12,85.31,85.12,85.15,8346.0,85.12,85.31,85.12,85.15,8346.0
2017-01-12 11:50:00,85.2,85.27,84.89,85.27,10005.0,85.2,85.27,84.89,85.27,10005.0
2017-01-12 12:00:00,85.28,85.42,85.19,85.29,11060.0,85.28,85.42,85.19,85.29,11060.0
2017-01-12 12:10:00,85.25,85.34,85.25,85.31,3257.0,85.25,85.34,85.25,85.31,3257.0
2017-01-12 12:20:00,85.36,85.44,85.24,85.31,7811.0,85.36,85.44,85.24,85.31,7811.0
2017-01-12 12:30:00,85.28,85.29,85.1,85.27,4010.0,85.28,85.29,85.1,85.27,4010.0
2017-01-12 12:40:00,85.31,85.31,85.15,85.15,4091.0,85.31,85.31,85.15,85.15,4091.0
2017-01-12 12:50:00,85.16,85.17,85.04,85.09,4914.0,85.16,85.17,85.04,85.09,4914.0
2017-01-12 13:00:00,85.12,85.38,85.11,85.38,5692.0,85.12,85.38,85.11,85.38,5692.0
2017-01-12 13:10:00,85.34,85.37,85.24,85.25,2384.0,85.34,85.37,85.24,85.25,2384.0
2017-01-12 13:20:00,85.26,85.31,85.19,85.23,3754.0,85.26,85.31,85.19,85.23,3754.0
2017-01-12 13:30:00,85.26,85.34,85.22,85.31,4998.0,85.26,85.34,85.22,85.31,4998.0
2017-01-12 13:40:00,85.29,85.42,85.28,85.42,2950.0,85.29,85.42,85.28,85.42,2950.0
2017-01-12 13:50:00,85.43,85.45,85.32,85.34,3395.0,85.43,85.45,85.32,85.34,3395.0
2017-01-12 14:00:00,85.36,85.41,85.26,85.37,7400.0,85.36,85.41,85.26,85.37,7400.0
2017-01-12 14:10:00,85.37,85.4,85.35,85.4,3988.0,85.37,85.4,85.35,85.4,3988.0
2017-01-12 14:20:00,85.42,85.42,85.27,85.32,9048.0,85.42,85.42,85.27,85.32,9048.0
2017-01-12 14:30:00,85.34,85.35,85.25,85.3,12910.0,85.34,85.35,85.25,85.3,12910.0
2017-01-12 14:40:00,85.32,85.36,85.21,85.23,10895.0,85.32,85.36,85.21,85.23,10895.0
2017-01-12 14:50:00,85.22,85.29,85.18,85.23,11520.0,85.22,85.29,85.18,85.23,11520.0
2017-01-12 15:00:00,85.23,85.32,85.21,85.25,25975.0,85.23,85.32,85.21,85.25,25975.0
2017-01-12 15:10:00,85.24,85.27,85.03,85.03,11767.0,85.24,85.27,85.03,85.03,11767.0
2017-01-12 15:20:00,85.04,85.11,85.02,85.07,19858.0,85.04,85.11,85.02,85.07,19858.0
2017-01-12 15:30:00,85.08,85.17,85.04,85.11,28725.0,85.08,85.17,85.04,85.11,28725.0
2017-01-12 15:40:00,85.14,85.28,85.09,85.23,23955.0,85.14,85.28,85.09,85.23,23955.0
2017-01-12 15:50:00,85.23,85.39,85.23,85.3,44197.0,85.23,85.39,85.23,85.3,44197.0
2017-01-13 09:30:00,85.67,86.62,85.28,86.21,8806.0,85.67,86.62,85.28,86.21,8806.0
2017-01-13 09:40:00,85.97,85.98,85.22,85.29,7322.0,85.97,85.98,85.22,85.29,7322.0
2017-01-13 09:50:00,85.41,85.98,85.32,85.9,8785.0,85.41,85.98,85.32,85.9,8785.0
2017-01-13 10:00:00,85.89,85.9,85.35,85.35,15276.0,85.89,85.9,85.35,85.35,15276.0
2017-01-13 10:10:00,85.35,85.38,84.79,84.79,10561.0,85.35,85.38,84.79,84.79,10561.0
2017-01-13 10:20:00,84.83,84.87,84.25,84.26,34083.0,84.83,84.87,84.25,84.26,34083.0
2017-01-13 10:30:00,84.4,84.45,84.11,84.15,36606.0,84.4,84.45,84.11,84.15,36606.0
2017-01-13 10:40:00,84.2,84.26,83.84,83.86,38570.0,84.2,84.26,83.84,83.86,38570.0
2017-01-13 10:50:00,83.92,83.98,83.74,83.97,26840.0,83.92,83.98,83.74,83.97,26840.0
2017-01-13 11:00:00,84.04,84.06,83.82,83.96,20063.0,84.04,84.06,83.82,83.96,20063.0
2017-01-13 11:10:00,83.96,84.24,83.94,84.16,27378.0,83.96,84.24,83.94,84.16,27378.0
2017-01-13 11:20:00,84.2,84.5,84.18,84.37,6315.0,84.2,84.5,84.18,84.37,6315.0
2017-01-13 11:30:00,84.48,84.63,84.48,84.58,3700.0,84.48,84.63,84.48,84.58,3700.0
2017-01-13 11:40:00,84.6,84.63,84.46,84.63,9302.0,84.6,84.63,84.46,84.63,9302.0
2017-01-13 11:50:00,84.63,84.73,84.6,84.71,7015.0,84.63,84.73,84.6,84.71,7015.0
2017-01-13 12:00:00,84.7,84.73,84.46,84.46,7212.0,84.7,84.73,84.46,84.46,7212.0
2017-01-13 12:10:00,84.49,84.54,84.37,84.52,15579.0,84.49,84.54,84.37,84.52,15579.0
2017-01-13 12:20:00,84.55,84.61,84.49,84.61,5900.0,84.55,84.61,84.49,84.61,5900.0
2017-01-13 12:30:00,84.61,84.88,84.61,84.87,12524.0,84.61,84.88,84.61,84.87,12524.0
2017-01-13 12:40:00,84.9,84.93,84.85,84.89,4700.0,84.9,84.93,84.85,84.89,4700.0
2017-01-13 12:50:00,84.88,85.04,84.88,85.01,8100.0,84.88,85.04,84.88,85.01,8100.0
2017-01-13 13:00:00,84.99,85.01,84.86,84.86,5777.0,84.99,85.01,84.86,84.86,5777.0
2017-01-13 13:10:00,84.81,84.88,84.62,84.62,6431.0,84.81,84.88,84.62,84.62,6431.0
2017-01-13 13:20:00,84.63,84.72,84.61,84.61,5900.0,84.63,84.72,84.61,84.61,5900.0
2017-01-13 13:30:00,84.62,84.69,84.57,84.58,6812.0,84.62,84.69,84.57,84.58,6812.0
2017-01-13 13:40:00,84.57,84.64,84.49,84.5,3400.0,84.57,84.64,84.49,84.5,3400.0
2017-01-13 13:50:00,84.47,84.53,84.37,84.45,34766.0,84.47,84.53,84.37,84.45,34766.0
2017-01-13 14:00:00,84.43,84.47,84.36,84.47,13566.0,84.43,84.47,84.36,84.47,13566.0
2017-01-13 14:10:00,84.5,84.51,84.39,84.45,8871.0,84.5,84.51,84.39,84.45,8871.0
2017-01-13 14:20:00,84.42,84.45,84.31,84.36,12071.0,84.42,84.45,84.31,84.36,12071.0
2017-01-13 14:30:00,84.38,84.39,84.27,84.38,19577.0,84.38,84.39,84.27,84.38,19577.0
2017-01-13 14:40:00,84.37,84.42,84.35,84.42,7545.0,84.37,84.42,84.35,84.42,7545.0
2017-01-13 14:50:00,84.42,84.66,84.39,84.65,17809.0,84.42,84.66,84.39,84.65,17809.0
2017-01-13 15:00:00,84.63,84.72,84.59,84.63,14285.0,84.63,84.72,84.59,84.63,14285.0
2017-01-13 15:10:00,84.63,84.68,84.53,84.68,18041.0,84.63,84.68,84.53,84.68,18041.0
2017-01-13 15:20:00,84.68,84.77,84.67,84.76,19679.0,84.68,84.77,84.67,84.76,19679.0
2017-01-13 15:30:00,84.75,84.76,84.65,84.71,16723.0,84.75,84.76,84.65,84.71,16723.0
2017-01-13 15:40:00,84.71,84.78,84.68,84.73,39695.0,84.71,84.78,84.68,84.73,39695.0
2017-01-13 15:50:00,84.76,84.81,84.6,84.74,99573.0,84.76,84.81,84.6,84.74,99573.0
2017-01-17 09:30:00,84.99,86.95,84.99,85.53,30188.0,84.99,86.95,84.99,85.53,30188.0
2017-01-17 09:40:00,85.58,85.6,84.79,84.8,26726.0,85.58,85.6,84.79,84.8,26726.0
2017-01-17 09:50:00,84.82,84.9,84.38,84.61,19100.0,84.82,84.9,84.38,84.61,19100.0
2017-01-17 10:00:00,84.52,85.16,84.32,85.12,23025.0,84.52,85.16,84.32,85.12,23025.0
2017-01-17 10:10:00,85.11,85.33,84.75,84.78,27255.0,85.11,85.33,84.75,84.78,27255.0
2017-01-17 10:20:00,84.78,85.04,84.74,84.82,35827.0,84.78,85.04,84.74,84.82,35827.0
2017-01-17 10:30:00,84.8,85.18,84.74,85.11,8842.0,84.8,85.18,84.74,85.11,8842.0
2017-01-17 10:40:00,85.1,85.15,84.85,84.85,14019.0,85.1,85.15,84.85,84.85,14019.0
2017-01-17 10:50:00,84.89,85.1,84.84,84.86,16845.0,84.89,85.1,84.84,84.86,16845.0
2017-01-17 11:00:00,84.87,85.1,84.81,85.08,15122.0,84.87,85.1,84.81,85.08,15122.0
2017-01-17 11:10:00,85.07,85.11,84.83,84.9,11130.0,85.07,85.11,84.83,84.9,11130.0
2017-01-17 11:20:00,84.81,84.91,84.75,84.82,18718.0,84.81,84.91,84.75,84.82,18718.0
2017-01-17 11:30:00,84.82,84.83,84.61,84.67,12440.0,84.82,84.83,84.61,84.67,12440.0
2017-01-17 11:40:00,84.72,84.81,84.58,84.81,22093.0,84.72,84.81,84.58,84.81,22093.0
2017-01-17 11:50:00,84.78,84.78,84.58,84.59,11270.0,84.78,84.78,84.58,84.59,11270.0
2017-01-17 12:00:00,84.6,84.64,84.56,84.59,17613.0,84.6,84.64,84.56,84.59,17613.0
2017-01-17 12:10:00,84.61,84.65,84.55,84.59,40850.0,84.61,84.65,84.55,84.59,40850.0
2017-01-17 12:20:00,84.54,85.08,84.44,85.08,10038.0,84.54,85.08,84.44,85.08,10038.0
2017-01-17 12:30:00,85.15,85.15,84.63,84.7,9069.0,85.15,85.15,84.63,84.7,9069.0
2017-01-17 12:40:00,84.67,84.67,84.42,84.49,12418.0,84.67,84.67,84.42,84.49,12418.0
2017-01-17 12:50:00,84.48,84.52,84.45,84.48,30221.0,84.48,84.52,84.45,84.48,30221.0
2017-01-17 13:00:00,84.44,84.72,84.44,84.71,23013.0,84.44,84.72,84.44,84.71,23013.0
2017-01-17 13:10:00,84.7,84.7,84.47,84.47,8100.0,84.7,84.7,84.47,84.47,8100.0
2017-01-17 13:20:00,84.48,84.51,84.35,84.35,13524.0,84.48,84.51,84.35,84.35,13524.0
2017-01-17 13:30:00,84.31,84.39,84.27,84.35,11454.0,84.31,84.39,84.27,84.35,11454.0
2017-01-17 13:40:00,84.35,84.36,84.17,84.2,6899.0,84.35,84.36,84.17,84.2,6899.0
2017-01-17 13:50:00,84.19,84.2,83.91,83.94,19744.0,84.19,84.2,83.91,83.94,19744.0
2017-01-17 14:00:00,83.95,84.12,83.92,84.1,15029.0,83.95,84.12,83.92,84.1,15029.0
2017-01-17 14:10:00,84.11,84.21,84.06,84.13,16969.0,84.11,84.21,84.06,84.13,16969.0
2017-01-17 14:20:00,84.11,84.11,83.88,83.89,11397.0,84.11,84.11,83.88,83.89,11397.0
2017-01-17 14:30:00,83.87,83.89,83.79,83.79,21445.0,83.87,83.89,83.79,83.79,21445.0
2017-01-17 14:40:00,83.79,84.01,83.75,83.96,15774.0,83.79,84.01,83.75,83.96,15774.0
2017-01-17 14:50:00,83.96,83.96,83.78,83.86,18653.0,83.96,83.96,83.78,83.86,18653.0
2017-01-17 15:00:00,83.86,83.91,83.78,83.78,14280.0,83.86,83.91,83.78,83.78,14280.0
2017-01-17 15:10:00,83.78,83.99,83.78,83.96,23903.0,83.78,83.99,83.78,83.96,23903.0
2017-01-17 15:20:00,83.96,84.0,83.79,83.79,24177.0,83.96,84.0,83.79,83.79,24177.0
2017-01-17 15:30:00,83.79,83.94,83.75,83.94,38346.0,83.79,83.94,83.75,83.94,38346.0
2017-01-17 15:40:00,83.92,83.92,83.84,83.86,35683.0,83.92,83.92,83.84,83.86,35683.0
2017-01-17 15:50:00,83.86,83.92,83.82,83.87,71886.0,83.86,83.92,83.82,83.87,71886.0
2017-01-18 09:30:00,85.0,85.32,84.1,84.53,58123.0,85.0,85.32,84.1,84.53,58123.0
2017-01-18 09:40:00,84.42,84.66,84.12,84.34,35746.0,84.42,84.66,84.12,84.34,35746.0
2017-01-18 09:50:00,84.34,84.45,83.87,84.0,28544.0,84.34,84.45,83.87,84.0,28544.0
2017-01-18 10:00:00,83.95,84.28,83.8,84.12,92473.0,83.95,84.28,83.8,84.12,92473.0
2017-01-18 10:10:00,84.1,84.18,83.91,83.98,15603.0,84.1,84.18,83.91,83.98,15603.0
2017-01-18 10:20:00,84.02,84.07,83.52,83.63,29644.0,84.02,84.07,83.52,83.63,29644.0
2017-01-18 10:30:00,83.63,83.63,83.33,83.52,29118.0,83.63,83.63,83.33,83.52,29118.0
2017-01-18 10:40:00,83.47,83.6,83.37,83.53,28234.0,83.47,83.6,83.37,83.53,28234.0
2017-01-18 10:50:00,83.53,83.81,83.41,83.8,15775.0,83.53,83.81,83.41,83.8,15775.0
2017-01-18 11:00:00,83.78,83.94,83.69,83.82,18871.0,83.78,83.94,83.69,83.82,18871.0
2017-01-18 11:10:00,83.75,83.97,83.56,83.56,37661.0,83.75,83.97,83.56,83.56,37661.0
2017-01-18 11:20:00,83.55,84.02,83.52,83.98,32387.0,83.55,84.02,83.52,83.98,32387.0
2017-01-18 11:30:00,84.01,84.05,83.87,84.04,36616.0,84.01,84.05,83.87,84.04,36616.0
2017-01-18 11:40:00,84.0,84.14,83.99,84.09,28934.0,84.0,84.14,83.99,84.09,28934.0
2017-01-18 11:50:00,84.08,84.23,83.92,84.1,42782.0,84.08,84.23,83.92,84.1,42782.0
2017-01-18 12:00:00,84.07,84.1,83.8,84.02,28059.0,84.07,84.1,83.8,84.02,28059.0
2017-01-18 12:10:00,84.0,84.08,83.94,83.95,27965.0,84.0,84.08,83.94,83.95,27965.0
2017-01-18 12:20:00,83.93,84.0,83.76,83.82,10927.0,83.93,84.0,83.76,83.82,10927.0
2017-01-18 12:30:00,83.84,84.1,83.84,84.1,6219.0,83.84,84.1,83.84,84.1,6219.0
2017-01-18 12:40:00,84.11,84.19,84.0,84.06,20596.0,84.11,84.19,84.0,84.06,20596.0
2017-01-18 12:50:00,84.08,84.1,83.96,84.02,9269.0,84.08,84.1,83.96,84.02,9269.0
2017-01-18 13:00:00,83.99,84.06,83.96,84.01,11247.0,83.99,84.06,83.96,84.01,11247.0
2017-01-18 13:10:00,83.99,84.07,83.95,84.03,7810.0,83.99,84.07,83.95,84.03,7810.0
2017-01-18 13:20:00,84.02,84.02,83.87,83.97,13814.0,84.02,84.02,83.87,83.97,13814.0
2017-01-18 13:30:00,83.97,84.07,83.97,84.0,15549.0,83.97,84.07,83.97,84.0,15549.0
2017-01-18 13:40:00,83.98,84.02,83.88,84.02,17994.0,83.98,84.02,83.88,84.02,17994.0
2017-01-18 13:50:00,84.0,84.01,83.86,83.95,24859.0,84.0,84.01,83.86,83.95,24859.0
2017-01-18 14:00:00,83.96,84.01,83.94,83.98,16472.0,83.96,84.01,83.94,83.98,16472.0
2017-01-18 14:10:00,83.98,84.03,83.95,84.02,14975.0,83.98,84.03,83.95,84.02,14975.0
2017-01-18 14:20:00,84.02,84.03,83.95,83.96,15736.0,84.02,84.03,83.95,83.96,15736.0
2017-01-18 14:30:00,83.96,83.96,83.76,83.93,32035.0,83.96,83.96,83.76,83.93,32035.0
2017-01-18 14:40:00,83.91,84.07,83.91,84.01,19214.0,83.91,84.07,83.91,84.01,19214.0
2017-01-18 14:50:00,84.01,84.03,83.87,83.9,20025.0,84.01,84.03,83.87,83.9,20025.0
2017-01-18 15:00:00,83.9,84.31,83.89,84.31,21120.0,83.9,84.31,83.89,84.31,21120.0
2017-01-18 15:10:00,84.31,84.38,84.21,84.27,35664.0,84.31,84.38,84.21,84.27,35664.0
2017-01-18 15:20:00,84.26,84.58,84.25,84.52,17803.0,84.26,84.58,84.25,84.52,17803.0
2017-01-18 15:30:00,84.51,84.53,84.38,84.44,61540.0,84.51,84.53,84.38,84.44,61540.0
2017-01-18 15:40:00,84.44,84.47,84.39,84.41,50036.0,84.44,84.47,84.39,84.41,50036.0
2017-01-18 15:50:00,84.42,84.5,84.25,84.32,207357.0,84.42,84.5,84.25,84.32,207357.0
2017-01-19 09:30:00,84.17,84.53,83.96,84.53,7201.0,84.17,84.53,83.96,84.53,7201.0
2017-01-19 09:40:00,84.43,84.48,84.23,84.37,12172.0,84.43,84.48,84.23,84.37,12172.0
2017-01-19 09:50:00,84.37,84.64,84.36,84.64,29996.0,84.37,84.64,84.36,84.64,29996.0
2017-01-19 10:00:00,84.62,84.62,84.37,84.37,20793.0,84.62,84.62,84.37,84.37,20793.0
2017-01-19 10:10:00,84.35,84.54,84.32,84.51,11481.0,84.35,84.54,84.32,84.51,11481.0
2017-01-19 10:20:00,84.47,84.61,84.46,84.55,11257.0,84.47,84.61,84.46,84.55,11257.0
2017-01-19 10:30:00,84.54,84.62,84.47,84.56,8172.0,84.54,84.62,84.47,84.56,8172.0
2017-01-19 10:40:00,84.6,84.63,84.24,84.32,23962.0,84.6,84.63,84.24,84.32,23962.0
2017-01-19 10:50:00,84.38,84.43,84.05,84.23,21541.0,84.38,84.43,84.05,84.23,21541.0
2017-01-19 11:00:00,84.18,84.23,83.79,83.9,19839.0,84.18,84.23,83.79,83.9,19839.0
2017-01-19 11:10:00,83.9,84.11,83.82,83.87,19200.0,83.9,84.11,83.82,83.87,19200.0
2017-01-19 11:20:00,83.86,83.88,83.48,83.6,47095.0,83.86,83.88,83.48,83.6,47095.0
2017-01-19 11:30:00,83.62,83.75,83.62,83.72,4700.0,83.62,83.75,83.62,83.72,4700.0
2017-01-19 11:40:00,83.73,84.01,83.73,83.95,41677.0,83.73,84.01,83.73,83.95,41677.0
2017-01-19 11:50:00,84.0,84.03,83.96,83.96,5320.0,84.0,84.03,83.96,83.96,5320.0
2017-01-19 12:00:00,83.95,84.06,83.91,84.06,9414.0,83.95,84.06,83.91,84.06,9414.0
2017-01-19 12:10:00,84.1,84.21,83.92,83.96,40367.0,84.1,84.21,83.92,83.96,40367.0
2017-01-19 12:20:00,83.99,84.09,83.96,84.02,10861.0,83.99,84.09,83.96,84.02,10861.0
2017-01-19 12:30:00,84.04,84.11,84.03,84.09,6805.0,84.04,84.11,84.03,84.09,6805.0
2017-01-19 12:40:00,84.15,84.18,84.07,84.17,3260.0,84.15,84.18,84.07,84.17,3260.0
2017-01-19 12:50:00,84.16,84.28,84.11,84.27,36330.0,84.16,84.28,84.11,84.27,36330.0
2017-01-19 13:00:00,84.25,84.39,84.23,84.28,5601.0,84.25,84.39,84.23,84.28,5601.0
2017-01-19 13:10:00,84.32,84.33,83.93,83.96,14979.0,84.32,84.33,83.93,83.96,14979.0
2017-01-19 13:20:00,83.93,83.95,83.75,83.88,27200.0,83.93,83.95,83.75,83.88,27200.0
2017-01-19 13:30:00,83.84,83.94,83.7,83.76,28778.0,83.84,83.94,83.7,83.76,28778.0
2017-01-19 13:40:00,83.78,83.79,83.34,83.48,26874.0,83.78,83.79,83.34,83.48,26874.0
2017-01-19 13:50:00,83.46,83.52,83.36,83.52,5151.0,83.46,83.52,83.36,83.52,5151.0
2017-01-19 14:00:00,83.48,83.64,83.41,83.42,8285.0,83.48,83.64,83.41,83.42,8285.0
2017-01-19 14:10:00,83.45,83.45,83.29,83.32,7378.0,83.45,83.45,83.29,83.32,7378.0
2017-01-19 14:20:00,83.3,83.62,83.29,83.62,9121.0,83.3,83.62,83.29,83.62,9121.0
2017-01-19 14:30:00,83.61,83.63,83.51,83.61,7290.0,83.61,83.63,83.51,83.61,7290.0
2017-01-19 14:40:00,83.6,83.6,83.44,83.44,11477.0,83.6,83.6,83.44,83.44,11477.0
2017-01-19 14:50:00,83.42,83.49,83.23,83.29,18999.0,83.42,83.49,83.23,83.29,18999.0
2017-01-19 15:00:00,83.29,83.4,83.22,83.24,13313.0,83.29,83.4,83.22,83.24,13313.0
2017-01-19 15:10:00,83.24,83.38,83.22,83.34,14100.0,83.24,83.38,83.22,83.34,14100.0
2017-01-19 15:20:00,83.36,83.5,83.29,83.49,30252.0,83.36,83.5,83.29,83.49,30252.0
2017-01-19 15:30:00,83.49,83.49,83.33,83.34,45858.0,83.49,83.49,83.33,83.34,45858.0
2017-01-19 15:40:00,83.36,83.42,83.29,83.33,62008.0,83.36,83.42,83.29,83.33,62008.0
2017-01-19 15:50:00,83.38,83.41,83.3,83.35,51863.0,83.38,83.41,83.3,83.35,51863.0
2017-01-20 09:30:00,83.37,83.98,83.22,83.82,25277.0,83.37,83.98,83.22,83.82,25277.0
2017-01-20 09:40:00,83.9,83.9,83.44,83.49,4390.0,83.9,83.9,83.44,83.49,4390.0
2017-01-20 09:50:00,83.49,83.57,83.36,83.36,9760.0,83.49,83.57,83.36,83.36,9760.0
2017-01-20 10:00:00,83.32,83.36,82.96,82.98,21617.0,83.32,83.36,82.96,82.98,21617.0
2017-01-20 10:10:00,83.01,83.16,82.87,82.95,34540.0,83.01,83.16,82.87,82.95,34540.0
2017-01-20 10:20:00,82.93,82.96,82.78,82.89,11334.0,82.93,82.96,82.78,82.89,11334.0
2017-01-20 10:30:00,82.88,83.22,82.88,83.14,13310.0,82.88,83.22,82.88,83.14,13310.0
2017-01-20 10:40:00,83.12,83.3,82.92,83.29,9905.0,83.12,83.3,82.92,83.29,9905.0
2017-01-20 10:50:00,83.24,83.3,83.11,83.26,14943.0,83.24,83.3,83.11,83.26,14943.0
2017-01-20 11:00:00,83.26,83.28,83.17,83.23,26245.0,83.26,83.28,83.17,83.23,26245.0
2017-01-20 11:10:00,83.25,83.26,83.12,83.22,9293.0,83.25,83.26,83.12,83.22,9293.0
2017-01-20 11:20:00,83.23,83.25,83.01,83.01,9941.0,83.23,83.25,83.01,83.01,9941.0
2017-01-20 11:30:00,83.03,83.14,82.91,83.03,12348.0,83.03,83.14,82.91,83.03,12348.0
2017-01-20 11:40:00,83.15,83.17,83.05,83.14,16982.0,83.15,83.17,83.05,83.14,16982.0
2017-01-20 11:50:00,83.16,83.21,83.13,83.19,13250.0,83.16,83.21,83.13,83.19,13250.0
2017-01-20 12:00:00,83.19,83.2,82.86,83.01,26452.0,83.19,83.2,82.86,83.01,26452.0
2017-01-20 12:10:00,82.99,83.26,82.87,83.26,5450.0,82.99,83.26,82.87,83.26,5450.0
2017-01-20 12:20:00,83.22,83.3,83.14,83.23,8600.0,83.22,83.3,83.14,83.23,8600.0
2017-01-20 12:30:00,83.13,83.13,82.67,82.73,12563.0,83.13,83.13,82.67,82.73,12563.0
2017-01-20 12:40:00,82.82,82.96,82.78,82.92,4500.0,82.82,82.96,82.78,82.92,4500.0
2017-01-20 12:50:00,82.97,83.01,82.82,82.91,5395.0,82.97,83.01,82.82,82.91,5395.0
2017-01-20 13:00:00,82.91,83.26,82.89,83.26,9865.0,82.91,83.26,82.89,83.26,9865.0
2017-01-20 13:10:00,83.26,83.26,83.12,83.17,16730.0,83.26,83.26,83.12,83.17,16730.0
2017-01-20 13:20:00,83.18,83.32,83.17,83.25,12205.0,83.18,83.32,83.17,83.25,12205.0
2017-01-20 13:30:00,83.27,83.35,83.22,83.25,16843.0,83.27,83.35,83.22,83.25,16843.0
2017-01-20 13:40:00,83.23,83.25,83.11,83.18,19300.0,83.23,83.25,83.11,83.18,19300.0
2017-01-20 13:50:00,83.17,83.25,83.13,83.23,9320.0,83.17,83.25,83.13,83.23,9320.0
2017-01-20 14:00:00,83.23,83.33,83.15,83.19,18292.0,83.23,83.33,83.15,83.19,18292.0
2017-01-20 14:10:00,83.17,83.27,83.13,83.19,17673.0,83.17,83.27,83.13,83.19,17673.0
2017-01-20 14:20:00,83.21,83.23,83.11,83.17,11773.0,83.21,83.23,83.11,83.17,11773.0
2017-01-20 14:30:00,83.2,83.2,83.1,83.17,14610.0,83.2,83.2,83.1,83.17,14610.0
2017-01-20 14:40:00,83.16,83.28,83.11,83.17,22566.0,83.16,83.28,83.11,83.17,22566.0
2017-01-20 14:50:00,83.17,83.31,83.14,83.19,22495.0,83.17,83.31,83.14,83.19,22495.0
2017-01-20 15:00:00,83.22,83.27,83.13,83.25,49070.0,83.22,83.27,83.13,83.25,49070.0
2017-01-20 15:10:00,83.22,83.22,83.05,83.11,65257.0,83.22,83.22,83.05,83.11,65257.0
2017-01-20 15:20:00,83.13,83.13,82.82,82.83,35392.0,83.13,83.13,82.82,82.83,35392.0
2017-01-20 15:30:00,82.84,83.06,82.8,83.06,29272.0,82.84,83.06,82.8,83.06,29272.0
2017-01-20 15:40:00,83.05,83.16,83.02,83.13,24651.0,83.05,83.16,83.02,83.13,24651.0
2017-01-20 15:50:00,83.16,83.2,83.09,83.17,61552.0,83.16,83.2,83.09,83.17,61552.0
2017-01-23 09:30:00,82.39,82.93,82.01,82.23,13199.0,82.39,82.93,82.01,82.23,13199.0
2017-01-23 09:40:00,82.26,83.35,82.11,83.28,12186.0,82.26,83.35,82.11,83.28,12186.0
2017-01-23 09:50:00,83.3,83.3,82.71,82.87,13030.0,83.3,83.3,82.71,82.87,13030.0
2017-01-23 10:00:00,82.83,83.2,82.8,83.19,17223.0,82.83,83.2,82.8,83.19,17223.0
2017-01-23 10:10:00,83.18,83.19,82.94,82.97,20619.0,83.18,83.19,82.94,82.97,20619.0
2017-01-23 10:20:00,82.97,83.17,82.74,82.81,15688.0,82.97,83.17,82.74,82.81,15688.0
2017-01-23 10:30:00,82.75,83.12,82.75,83.12,12537.0,82.75,83.12,82.75,83.12,12537.0
2017-01-23 10:40:00,83.12,83.14,82.92,82.99,42808.0,83.12,83.14,82.92,82.99,42808.0
2017-01-23 10:50:00,83.0,83.04,82.9,83.04,118700.0,83.0,83.04,82.9,83.04,118700.0
2017-01-23 11:00:00,83.05,83.31,83.04,83.17,83089.0,83.05,83.31,83.04,83.17,83089.0
2017-01-23 11:10:00,83.17,83.34,83.08,83.19,20481.0,83.17,83.34,83.08,83.19,20481.0
2017-01-23 11:20:00,83.19,83.3,83.14,83.18,32095.0,83.19,83.3,83.14,83.18,32095.0
2017-01-23 11:30:00,83.18,83.19,83.03,83.14,25123.0,83.18,83.19,83.03,83.14,25123.0
2017-01-23 11:40:00,83.17,83.2,82.93,82.97,29956.0,83.17,83.2,82.93,82.97,29956.0
2017-01-23 11:50:00,82.98,83.16,82.94,83.06,17097.0,82.98,83.16,82.94,83.06,17097.0
2017-01-23 12:00:00,83.07,83.14,82.91,83.08,27683.0,83.07,83.14,82.91,83.08,27683.0
2017-01-23 12:10:00,83.07,83.16,82.9,83.05,22102.0,83.07,83.16,82.9,83.05,22102.0
2017-01-23 12:20:00,83.1,83.17,82.97,83.05,24490.0,83.1,83.17,82.97,83.05,24490.0
2017-01-23 12:30:00,83.03,83.14,82.96,82.96,18643.0,83.03,83.14,82.96,82.96,18643.0
2017-01-23 12:40:00,82.99,83.13,82.98,83.03,23400.0,82.99,83.13,82.98,83.03,23400.0
2017-01-23 12:50:00,83.02,83.06,83.0,83.01,7800.0,83.02,83.06,83.0,83.01,7800.0
2017-01-23 13:00:00,83.01,83.11,82.97,83.0,23273.0,83.01,83.11,82.97,83.0,23273.0
2017-01-23 13:10:00,82.98,83.05,82.96,83.04,10466.0,82.98,83.05,82.96,83.04,10466.0
2017-01-23 13:20:00,83.04,83.06,82.73,82.74,10799.0,83.04,83.06,82.73,82.74,10799.0
2017-01-23 13:30:00,82.71,82.97,82.71,82.94,12736.0,82.71,82.97,82.71,82.94,12736.0
2017-01-23 13:40:00,82.92,83.04,82.92,82.93,10123.0,82.92,83.04,82.92,82.93,10123.0
2017-01-23 13:50:00,82.91,82.91,82.7,82.86,15509.0,82.91,82.91,82.7,82.86,15509.0
2017-01-23 14:00:00,82.86,82.92,82.77,82.87,24364.0,82.86,82.92,82.77,82.87,24364.0
2017-01-23 14:10:00,82.87,82.87,82.67,82.7,10600.0,82.87,82.87,82.67,82.7,10600.0
2017-01-23 14:20:00,82.68,82.76,82.66,82.74,9207.0,82.68,82.76,82.66,82.74,9207.0
2017-01-23 14:30:00,82.74,82.91,82.74,82.87,18491.0,82.74,82.91,82.74,82.87,18491.0
2017-01-23 14:40:00,82.86,82.98,82.82,82.96,16292.0,82.86,82.98,82.82,82.96,16292.0
2017-01-23 14:50:00,82.98,82.98,82.92,82.95,13083.0,82.98,82.98,82.92,82.95,13083.0
2017-01-23 15:00:00,82.93,82.99,82.83,82.83,20356.0,82.93,82.99,82.83,82.83,20356.0
2017-01-23 15:10:00,82.84,82.9,82.81,82.86,43639.0,82.84,82.9,82.81,82.86,43639.0
2017-01-23 15:20:00,82.86,83.0,82.86,82.93,27818.0,82.86,83.0,82.86,82.93,27818.0
2017-01-23 15:30:00,82.91,83.07,82.9,82.95,35782.0,82.91,83.07,82.9,82.95,35782.0
2017-01-23 15:40:00,82.95,82.99,82.88,82.88,36723.0,82.95,82.99,82.88,82.88,36723.0
2017-01-23 15:50:00,82.88,82.88,82.66,82.72,100285.0,82.88,82.88,82.66,82.72,100285.0
2017-01-24 09:30:00,82.52,83.08,82.5,82.88,12429.0,82.52,83.08,82.5,82.88,12429.0
2017-01-24 09:40:00,82.92,83.12,82.87,83.12,6785.0,82.92,83.12,82.87,83.12,6785.0
2017-01-24 09:50:00,82.99,83.13,82.94,83.06,41780.0,82.99,83.13,82.94,83.06,41780.0
2017-01-24 10:00:00,83.11,83.11,82.85,82.9,10559.0,83.11,83.11,82.85,82.9,10559.0
2017-01-24 10:10:00,82.9,83.09,82.89,83.09,9182.0,82.9,83.09,82.89,83.09,9182.0
2017-01-24 10:20:00,83.07,83.14,83.02,83.06,5684.0,83.07,83.14,83.02,83.06,5684.0
2017-01-24 10:30:00,83.1,83.15,83.0,83.04,6249.0,83.1,83.15,83.0,83.04,6249.0
2017-01-24 10:40:00,83.03,83.06,82.96,82.99,13810.0,83.03,83.06,82.96,82.99,13810.0
2017-01-24 10:50:00,83.01,83.07,82.94,82.94,8100.0,83.01,83.07,82.94,82.94,8100.0
2017-01-24 11:00:00,82.96,83.2,82.96,83.2,11061.0,82.96,83.2,82.96,83.2,11061.0
2017-01-24 11:10:00,83.22,83.22,82.83,82.88,68962.0,83.22,83.22,82.83,82.88,68962.0
2017-01-24 11:20:00,82.87,82.93,82.61,82.62,20164.0,82.87,82.93,82.61,82.62,20164.0
2017-01-24 11:30:00,82.67,82.78,82.6,82.78,6424.0,82.67,82.78,82.6,82.78,6424.0
2017-01-24 11:40:00,82.76,82.82,82.63,82.81,19560.0,82.76,82.82,82.63,82.81,19560.0
2017-01-24 11:50:00,82.82,82.83,82.74,82.8,7596.0,82.82,82.83,82.74,82.8,7596.0
2017-01-24 12:00:00,82.79,82.89,82.77,82.86,5276.0,82.79,82.89,82.77,82.86,5276.0
2017-01-24 12:10:00,82.88,83.1,82.88,83.05,9262.0,82.88,83.1,82.88,83.05,9262.0
2017-01-24 12:20:00,83.1,83.17,83.04,83.07,11060.0,83.1,83.17,83.04,83.07,11060.0
2017-01-24 12:30:00,83.06,83.07,82.96,82.96,4017.0,83.06,83.07,82.96,82.96,4017.0
2017-01-24 12:40:00,82.95,83.05,82.94,83.02,11157.0,82.95,83.05,82.94,83.02,11157.0
2017-01-24 12:50:00,83.05,83.1,82.98,83.01,13804.0,83.05,83.1,82.98,83.01,13804.0
2017-01-24 13:00:00,83.0,83.12,82.97,83.06,20060.0,83.0,83.12,82.97,83.06,20060.0
2017-01-24 13:10:00,83.1,83.12,82.99,82.99,39145.0,83.1,83.12,82.99,82.99,39145.0
2017-01-24 13:20:00,83.0,83.03,82.9,82.94,9100.0,83.0,83.03,82.9,82.94,9100.0
2017-01-24 13:30:00,82.95,83.0,82.88,82.98,18796.0,82.95,83.0,82.88,82.98,18796.0
2017-01-24 13:40:00,82.99,83.41,82.99,83.4,25048.0,82.99,83.41,82.99,83.4,25048.0
2017-01-24 13:50:00,83.37,83.45,83.31,83.38,12358.0,83.37,83.45,83.31,83.38,12358.0
2017-01-24 14:00:00,83.38,83.48,83.37,83.48,15372.0,83.38,83.48,83.37,83.48,15372.0
2017-01-24 14:10:00,83.49,83.49,83.28,83.45,11304.0,83.49,83.49,83.28,83.45,11304.0
2017-01-24 14:20:00,83.42,83.48,83.4,83.44,5636.0,83.42,83.48,83.4,83.44,5636.0
2017-01-24 14:30:00,83.44,83.52,83.4,83.44,5860.0,83.44,83.52,83.4,83.44,5860.0
2017-01-24 14:40:00,83.41,83.51,83.41,83.51,5761.0,83.41,83.51,83.41,83.51,5761.0
2017-01-24 14:50:00,83.5,83.6,83.5,83.54,7892.0,83.5,83.6,83.5,83.54,7892.0
2017-01-24 15:00:00,83.54,83.68,83.54,83.68,7670.0,83.54,83.68,83.54,83.68,7670.0
2017-01-24 15:10:00,83.7,83.71,83.52,83.52,6759.0,83.7,83.71,83.52,83.52,6759.0
2017-01-24 15:20:00,83.49,83.7,83.49,83.67,11491.0,83.49,83.7,83.49,83.67,11491.0
2017-01-24 15:30:00,83.64,83.66,83.55,83.59,16554.0,83.64,83.66,83.55,83.59,16554.0
2017-01-24 15:40:00,83.59,83.65,83.55,83.63,18189.0,83.59,83.65,83.55,83.63,18189.0
2017-01-24 15:50:00,83.63,83.69,83.57,83.58,39671.0,83.63,83.69,83.57,83.58,39671.0
2017-01-25 09:30:00,84.12,84.57,84.12,84.16,8201.0,84.12,84.57,84.12,84.16,8201.0
2017-01-25 09:40:00,84.19,84.2,83.84,84.07,4769.0,84.19,84.2,83.84,84.07,4769.0
2017-01-25 09:50:00,84.1,84.43,84.04,84.1,3500.0,84.1,84.43,84.04,84.1,3500.0
2017-01-25 10:00:00,84.14,84.14,83.89,83.93,1552.0,84.14,84.14,83.89,83.93,1552.0
2017-01-25 10:10:00,83.81,83.89,83.66,83.66,4299.0,83.81,83.89,83.66,83.66,4299.0
2017-01-25 10:20:00,83.64,83.93,83.6,83.65,6542.0,83.64,83.93,83.6,83.65,6542.0
2017-01-25 10:30:00,83.56,83.68,83.56,83.65,3109.0,83.56,83.68,83.56,83.65,3109.0
2017-01-25 10:40:00,83.64,83.82,83.63,83.82,2946.0,83.64,83.82,83.63,83.82,2946.0
2017-01-25 10:50:00,83.73,83.78,83.53,83.72,8654.0,83.73,83.78,83.53,83.72,8654.0
2017-01-25 11:00:00,83.68,83.9,83.65,83.78,21070.0,83.68,83.9,83.65,83.78,21070.0
2017-01-25 11:10:00,83.76,83.9,83.68,83.9,4900.0,83.76,83.9,83.68,83.9,4900.0
2017-01-25 11:20:00,83.89,84.02,83.89,83.92,4734.0,83.89,84.02,83.89,83.92,4734.0
2017-01-25 11:30:00,83.92,83.92,83.79,83.79,1578.0,83.92,83.92,83.79,83.79,1578.0
2017-01-25 11:40:00,83.79,83.79,83.64,83.66,8100.0,83.79,83.79,83.64,83.66,8100.0
2017-01-25 11:50:00,83.67,83.75,83.66,83.67,5827.0,83.67,83.75,83.66,83.67,5827.0
2017-01-25 12:00:00,83.65,83.69,83.58,83.59,8043.0,83.65,83.69,83.58,83.59,8043.0
2017-01-25 12:10:00,83.58,83.75,83.46,83.75,9382.0,83.58,83.75,83.46,83.75,9382.0
2017-01-25 12:20:00,83.76,83.79,83.74,83.79,2100.0,83.76,83.79,83.74,83.79,2100.0
2017-01-25 12:30:00,83.76,83.81,83.74,83.79,3463.0,83.76,83.81,83.74,83.79,3463.0
2017-01-25 12:40:00,83.77,83.81,83.68,83.68,1472.0,83.77,83.81,83.68,83.68,1472.0
2017-01-25 12:50:00,83.69,83.7,83.58,83.61,7608.0,83.69,83.7,83.58,83.61,7608.0
2017-01-25 13:00:00,83.58,83.64,83.55,83.59,4700.0,83.58,83.64,83.55,83.59,4700.0
2017-01-25 13:10:00,83.58,83.65,83.54,83.59,7415.0,83.58,83.65,83.54,83.59,7415.0
2017-01-25 13:20:00,83.57,83.82,83.57,83.82,6159.0,83.57,83.82,83.57,83.82,6159.0
2017-01-25 13:30:00,83.82,84.19,83.81,84.19,11017.0,83.82,84.19,83.81,84.19,11017.0
2017-01-25 13:40:00,84.16,84.31,84.14,84.19,14803.0,84.16,84.31,84.14,84.19,14803.0
2017-01-25 13:50:00,84.16,84.38,84.15,84.38,10264.0,84.16,84.38,84.15,84.38,10264.0
2017-01-25 14:00:00,84.38,84.48,84.2,84.2,25837.0,84.38,84.48,84.2,84.2,25837.0
2017-01-25 14:10:00,84.2,84.21,83.91,83.92,9431.0,84.2,84.21,83.91,83.92,9431.0
2017-01-25 14:20:00,83.92,83.92,83.78,83.78,5884.0,83.92,83.92,83.78,83.78,5884.0
2017-01-25 14:30:00,83.78,83.88,83.7,83.86,13579.0,83.78,83.88,83.7,83.86,13579.0
2017-01-25 14:40:00,83.85,83.98,83.84,83.92,6205.0,83.85,83.98,83.84,83.92,6205.0
2017-01-25 14:50:00,83.92,84.1,83.92,84.08,16954.0,83.92,84.1,83.92,84.08,16954.0
2017-01-25 15:00:00,84.06,84.34,83.99,84.28,64687.0,84.06,84.34,83.99,84.28,64687.0
2017-01-25 15:10:00,84.31,84.6,84.26,84.34,76605.0,84.31,84.6,84.26,84.34,76605.0
2017-01-25 15:20:00,84.35,84.79,84.34,84.62,100349.0,84.35,84.79,84.34,84.62,100349.0
2017-01-25 15:30:00,84.63,84.66,84.13,84.59,58711.0,84.63,84.66,84.13,84.59,58711.0
2017-01-25 15:40:00,84.58,84.7,84.41,84.5,83473.0,84.58,84.7,84.41,84.5,83473.0
2017-01-25 15:50:00,84.49,84.54,84.4,84.45,97946.0,84.49,84.54,84.4,84.45,97946.0
2017-01-26 09:30:00,84.49,84.85,84.32,84.54,6144.0,84.49,84.85,84.32,84.54,6144.0
2017-01-26 09:40:00,84.52,84.53,84.14,84.23,33225.0,84.52,84.53,84.14,84.23,33225.0
2017-01-26 09:50:00,84.35,84.38,84.17,84.27,22100.0,84.35,84.38,84.17,84.27,22100.0
2017-01-26 10:00:00,84.23,84.36,84.01,84.01,7728.0,84.23,84.36,84.01,84.01,7728.0
2017-01-26 10:10:00,84.05,84.16,83.65,83.71,43453.0,84.05,84.16,83.65,83.71,43453.0
2017-01-26 10:20:00,83.67,83.71,83.46,83.54,17644.0,83.67,83.71,83.46,83.54,17644.0
2017-01-26 10:30:00,83.55,83.83,83.54,83.8,8487.0,83.55,83.83,83.54,83.8,8487.0
2017-01-26 10:40:00,83.75,83.8,83.46,83.53,4311.0,83.75,83.8,83.46,83.53,4311.0
2017-01-26 10:50:00,83.48,83.54,83.23,83.24,14421.0,83.48,83.54,83.23,83.24,14421.0
2017-01-26 11:00:00,83.28,83.31,83.02,83.2,12207.0,83.28,83.31,83.02,83.2,12207.0
2017-01-26 11:10:00,83.17,83.21,83.0,83.17,12540.0,83.17,83.21,83.0,83.17,12540.0
2017-01-26 11:20:00,83.13,83.2,83.04,83.09,26428.0,83.13,83.2,83.04,83.09,26428.0
2017-01-26 11:30:00,83.08,83.25,83.05,83.2,20455.0,83.08,83.25,83.05,83.2,20455.0
2017-01-26 11:40:00,83.23,83.23,83.08,83.14,11709.0,83.23,83.23,83.08,83.14,11709.0
2017-01-26 11:50:00,83.11,83.15,82.89,83.05,88551.0,83.11,83.15,82.89,83.05,88551.0
2017-01-26 12:00:00,83.05,83.09,82.93,82.98,11904.0,83.05,83.09,82.93,82.98,11904.0
2017-01-26 12:10:00,82.94,83.01,82.74,82.74,23325.0,82.94,83.01,82.74,82.74,23325.0
2017-01-26 12:20:00,82.73,82.8,82.58,82.58,12498.0,82.73,82.8,82.58,82.58,12498.0
2017-01-26 12:30:00,82.6,82.72,82.58,82.65,6504.0,82.6,82.72,82.58,82.65,6504.0
2017-01-26 12:40:00,82.62,82.72,82.61,82.67,12996.0,82.62,82.72,82.61,82.67,12996.0
2017-01-26 12:50:00,82.66,82.71,82.5,82.58,25905.0,82.66,82.71,82.5,82.58,25905.0
2017-01-26 13:00:00,82.57,82.59,82.42,82.44,25492.0,82.57,82.59,82.42,82.44,25492.0
2017-01-26 13:10:00,82.44,82.58,82.43,82.58,10100.0,82.44,82.58,82.43,82.58,10100.0
2017-01-26 13:20:00,82.57,82.62,82.52,82.54,8997.0,82.57,82.62,82.52,82.54,8997.0
2017-01-26 13:30:00,82.56,82.74,82.55,82.64,8511.0,82.56,82.74,82.55,82.64,8511.0
2017-01-26 13:40:00,82.67,82.83,82.6,82.8,6691.0,82.67,82.83,82.6,82.8,6691.0
2017-01-26 13:50:00,82.82,82.92,82.81,82.91,6650.0,82.82,82.92,82.81,82.91,6650.0
2017-01-26 14:00:00,82.87,83.0,82.87,83.0,6700.0,82.87,83.0,82.87,83.0,6700.0
2017-01-26 14:10:00,83.0,83.0,82.9,82.96,9000.0,83.0,83.0,82.9,82.96,9000.0
2017-01-26 14:20:00,82.95,83.18,82.95,83.1,23927.0,82.95,83.18,82.95,83.1,23927.0
2017-01-26 14:30:00,83.09,83.12,82.96,82.96,7700.0,83.09,83.12,82.96,82.96,7700.0
2017-01-26 14:40:00,82.94,82.94,82.82,82.84,12931.0,82.94,82.94,82.82,82.84,12931.0
2017-01-26 14:50:00,82.86,82.9,82.79,82.82,19524.0,82.86,82.9,82.79,82.82,19524.0
2017-01-26 15:00:00,82.84,82.87,82.76,82.76,8672.0,82.84,82.87,82.76,82.76,8672.0
2017-01-26 15:10:00,82.76,82.76,82.47,82.47,16742.0,82.76,82.76,82.47,82.47,16742.0
2017-01-26 15:20:00,82.47,82.53,82.44,82.46,8800.0,82.47,82.53,82.44,82.46,8800.0
2017-01-26 15:30:00,82.48,82.55,82.41,82.42,14405.0,82.48,82.55,82.41,82.42,14405.0
2017-01-26 15:40:00,82.42,82.43,82.16,82.2,30646.0,82.42,82.43,82.16,82.2,30646.0
2017-01-26 15:50:00,82.2,82.22,81.97,82.04,67718.0,82.2,82.22,81.97,82.04,67718.0
2017-01-27 09:30:00,82.15,82.45,81.03,81.06,12300.0,82.15,82.45,81.03,81.06,12300.0
2017-01-27 09:40:00,81.36,81.63,80.7,81.04,23554.0,81.36,81.63,80.7,81.04,23554.0
2017-01-27 09:50:00,81.05,81.49,81.05,81.45,22411.0,81.05,81.49,81.05,81.45,22411.0
2017-01-27 10:00:00,81.49,81.96,81.49,81.95,15952.0,81.49,81.96,81.49,81.95,15952.0
2017-01-27 10:10:00,81.96,82.02,81.77,82.02,19724.0,81.96,82.02,81.77,82.02,19724.0
2017-01-27 10:20:00,82.0,82.01,81.79,81.84,20111.0,82.0,82.01,81.79,81.84,20111.0
2017-01-27 10:30:00,81.85,81.98,81.78,81.98,58700.0,81.85,81.98,81.78,81.98,58700.0
2017-01-27 10:40:00,82.08,82.15,81.49,81.49,8035.0,82.08,82.15,81.49,81.49,8035.0
2017-01-27 10:50:00,81.48,81.66,81.27,81.36,11004.0,81.48,81.66,81.27,81.36,11004.0
2017-01-27 11:00:00,81.34,81.46,80.69,80.84,20585.0,81.34,81.46,80.69,80.84,20585.0
2017-01-27 11:10:00,80.8,81.03,80.8,80.97,33235.0,80.8,81.03,80.8,80.97,33235.0
2017-01-27 11:20:00,81.02,81.15,80.98,81.11,6900.0,81.02,81.15,80.98,81.11,6900.0
2017-01-27 11:30:00,81.06,81.11,80.87,81.0,31313.0,81.06,81.11,80.87,81.0,31313.0
2017-01-27 11:40:00,81.0,81.02,80.86,80.87,17008.0,81.0,81.02,80.86,80.87,17008.0
2017-01-27 11:50:00,80.87,80.92,80.59,80.66,11513.0,80.87,80.92,80.59,80.66,11513.0
2017-01-27 12:00:00,80.64,80.77,80.58,80.74,21246.0,80.64,80.77,80.58,80.74,21246.0
2017-01-27 12:10:00,80.74,80.8,80.65,80.65,15407.0,80.74,80.8,80.65,80.65,15407.0
2017-01-27 12:20:00,80.66,80.76,80.65,80.7,5744.0,80.66,80.76,80.65,80.7,5744.0
2017-01-27 12:30:00,80.74,80.74,80.63,80.72,16232.0,80.74,80.74,80.63,80.72,16232.0
2017-01-27 12:40:00,80.71,80.81,80.59,80.78,41084.0,80.71,80.81,80.59,80.78,41084.0
2017-01-27 12:50:00,80.83,80.86,80.66,80.69,6375.0,80.83,80.86,80.66,80.69,6375.0
2017-01-27 13:00:00,80.67,80.72,80.63,80.65,5052.0,80.67,80.72,80.63,80.65,5052.0
2017-01-27 13:10:00,80.66,80.71,80.61,80.61,4920.0,80.66,80.71,80.61,80.61,4920.0
2017-01-27 13:20:00,80.62,80.85,80.62,80.7,9531.0,80.62,80.85,80.62,80.7,9531.0
2017-01-27 13:30:00,80.69,80.86,80.69,80.75,16321.0,80.69,80.86,80.69,80.75,16321.0
2017-01-27 13:40:00,80.8,80.85,80.74,80.8,6759.0,80.8,80.85,80.74,80.8,6759.0
2017-01-27 13:50:00,80.8,80.85,80.73,80.79,6904.0,80.8,80.85,80.73,80.79,6904.0
2017-01-27 14:00:00,80.82,80.97,80.81,80.91,11625.0,80.82,80.97,80.81,80.91,11625.0
2017-01-27 14:10:00,80.95,80.97,80.82,80.95,8600.0,80.95,80.97,80.82,80.95,8600.0
2017-01-27 14:20:00,80.96,81.13,80.68,80.68,12260.0,80.96,81.13,80.68,80.68,12260.0
2017-01-27 14:30:00,80.66,80.83,80.47,80.8,4967.0,80.66,80.83,80.47,80.8,4967.0
2017-01-27 14:40:00,80.74,80.95,80.73,80.83,9222.0,80.74,80.95,80.73,80.83,9222.0
2017-01-27 14:50:00,80.81,80.87,80.64,80.64,10712.0,80.81,80.87,80.64,80.64,10712.0
2017-01-27 15:00:00,80.65,80.66,80.52,80.54,12632.0,80.65,80.66,80.52,80.54,12632.0
2017-01-27 15:10:00,80.53,80.78,80.53,80.73,14108.0,80.53,80.78,80.53,80.73,14108.0
2017-01-27 15:20:00,80.76,80.81,80.65,80.76,15228.0,80.76,80.81,80.65,80.76,15228.0
2017-01-27 15:30:00,80.73,80.82,80.72,80.81,14688.0,80.73,80.82,80.72,80.81,14688.0
2017-01-27 15:40:00,80.82,80.89,80.65,80.74,21654.0,80.82,80.89,80.65,80.74,21654.0
2017-01-27 15:50:00,80.76,80.95,80.76,80.91,79656.0,80.76,80.95,80.76,80.91,79656.0
2017-01-30 09:30:00,80.61,80.9,79.8,80.54,60242.0,80.61,80.9,79.8,80.54,60242.0
2017-01-30 09:40:00,80.54,80.54,80.03,80.22,33465.0,80.54,80.54,80.03,80.22,33465.0
2017-01-30 09:50:00,80.22,80.23,79.96,80.22,35218.0,80.22,80.23,79.96,80.22,35218.0
2017-01-30 10:00:00,80.13,80.58,80.06,80.58,8539.0,80.13,80.58,80.06,80.58,8539.0
2017-01-30 10:10:00,80.68,80.7,80.04,80.33,22885.0,80.68,80.7,80.04,80.33,22885.0
2017-01-30 10:20:00,80.37,80.44,80.13,80.35,34399.0,80.37,80.44,80.13,80.35,34399.0
2017-01-30 10:30:00,80.43,80.56,80.21,80.21,15872.0,80.43,80.56,80.21,80.21,15872.0
2017-01-30 10:40:00,80.19,80.26,80.07,80.15,29651.0,80.19,80.26,80.07,80.15,29651.0
2017-01-30 10:50:00,80.16,80.45,80.15,80.44,7460.0,80.16,80.45,80.15,80.44,7460.0
2017-01-30 11:00:00,80.41,80.43,80.24,80.36,14829.0,80.41,80.43,80.24,80.36,14829.0
2017-01-30 11:10:00,80.34,81.16,80.34,81.13,25009.0,80.34,81.16,80.34,81.13,25009.0
2017-01-30 11:20:00,81.11,81.11,80.72,80.72,10587.0,81.11,81.11,80.72,80.72,10587.0
2017-01-30 11:30:00,80.68,80.75,80.44,80.66,11542.0,80.68,80.75,80.44,80.66,11542.0
2017-01-30 11:40:00,80.74,80.75,80.63,80.68,10491.0,80.74,80.75,80.63,80.68,10491.0
2017-01-30 11:50:00,80.68,81.03,80.65,81.03,10210.0,80.68,81.03,80.65,81.03,10210.0
2017-01-30 12:00:00,80.96,81.03,80.75,80.95,16560.0,80.96,81.03,80.75,80.95,16560.0
2017-01-30 12:10:00,80.95,80.95,80.86,80.88,4011.0,80.95,80.95,80.86,80.88,4011.0
2017-01-30 12:20:00,80.9,81.06,80.86,81.06,7428.0,80.9,81.06,80.86,81.06,7428.0
2017-01-30 12:30:00,81.03,81.22,81.03,81.19,8100.0,81.03,81.22,81.03,81.19,8100.0
2017-01-30 12:40:00,81.19,81.23,80.94,80.96,21301.0,81.19,81.23,80.94,80.96,21301.0
2017-01-30 12:50:00,80.98,81.09,80.98,81.04,3282.0,80.98,81.09,80.98,81.04,3282.0
2017-01-30 13:00:00,81.07,81.11,81.0,81.11,8300.0,81.07,81.11,81.0,81.11,8300.0
2017-01-30 13:10:00,81.15,81.29,81.09,81.11,15826.0,81.15,81.29,81.09,81.11,15826.0
2017-01-30 13:20:00,81.09,81.11,81.05,81.11,4604.0,81.09,81.11,81.05,81.11,4604.0
2017-01-30 13:30:00,81.13,81.18,81.05,81.06,4100.0,81.13,81.18,81.05,81.06,4100.0
2017-01-30 13:40:00,81.04,81.06,80.93,80.95,6788.0,81.04,81.06,80.93,80.95,6788.0
2017-01-30 13:50:00,80.97,80.99,80.85,80.99,5210.0,80.97,80.99,80.85,80.99,5210.0
2017-01-30 14:00:00,81.02,81.42,81.02,81.42,12928.0,81.02,81.42,81.02,81.42,12928.0
2017-01-30 14:10:00,81.39,81.5,81.34,81.5,10192.0,81.39,81.5,81.34,81.5,10192.0
2017-01-30 14:20:00,81.49,81.78,81.47,81.75,11502.0,81.49,81.78,81.47,81.75,11502.0
2017-01-30 14:30:00,81.75,81.82,81.55,81.55,9521.0,81.75,81.82,81.55,81.55,9521.0
2017-01-30 14:40:00,81.54,81.55,81.43,81.49,7242.0,81.54,81.55,81.43,81.49,7242.0
2017-01-30 14:50:00,81.46,81.64,81.44,81.61,13327.0,81.46,81.64,81.44,81.61,13327.0
2017-01-30 15:00:00,81.59,81.59,81.44,81.48,16030.0,81.59,81.59,81.44,81.48,16030.0
2017-01-30 15:10:00,81.51,81.58,81.51,81.57,11283.0,81.51,81.58,81.51,81.57,11283.0
2017-01-30 15:20:00,81.56,81.64,81.55,81.61,12935.0,81.56,81.64,81.55,81.61,12935.0
2017-01-30 15:30:00,81.62,81.72,81.58,81.59,21647.0,81.62,81.72,81.58,81.59,21647.0
2017-01-30 15:40:00,81.55,81.69,81.51,81.62,24809.0,81.55,81.69,81.51,81.62,24809.0
2017-01-30 15:50:00,81.63,81.7,81.57,81.64,47484.0,81.63,81.7,81.57,81.64,47484.0
2017-01-31 09:30:00,80.81,81.52,80.59,80.59,62642.0,80.81,81.52,80.59,80.59,62642.0
2017-01-31 09:40:00,80.7,81.25,80.7,81.25,34913.0,80.7,81.25,80.7,81.25,34913.0
2017-01-31 09:50:00,81.25,81.46,81.04,81.46,34155.0,81.25,81.46,81.04,81.46,34155.0
2017-01-31 10:00:00,81.44,81.44,80.94,80.98,12730.0,81.44,81.44,80.94,80.98,12730.0
2017-01-31 10:10:00,81.07,81.24,81.06,81.2,15759.0,81.07,81.24,81.06,81.2,15759.0
2017-01-31 10:20:00,81.15,81.37,81.09,81.24,20000.0,81.15,81.37,81.09,81.24,20000.0
2017-01-31 10:30:00,81.18,81.33,81.18,81.27,15257.0,81.18,81.33,81.18,81.27,15257.0
2017-01-31 10:40:00,81.26,81.3,81.15,81.2,23801.0,81.26,81.3,81.15,81.2,23801.0
2017-01-31 10:50:00,81.22,81.36,81.15,81.3,16798.0,81.22,81.36,81.15,81.3,16798.0
2017-01-31 11:00:00,81.29,81.35,81.14,81.15,37751.0,81.29,81.35,81.14,81.15,37751.0
2017-01-31 11:10:00,81.2,81.28,81.12,81.22,8720.0,81.2,81.28,81.12,81.22,8720.0
2017-01-31 11:20:00,81.17,81.3,81.13,81.23,4475.0,81.17,81.3,81.13,81.23,4475.0
2017-01-31 11:30:00,81.23,81.25,81.09,81.25,10495.0,81.23,81.25,81.09,81.25,10495.0
2017-01-31 11:40:00,81.26,81.36,81.26,81.32,9961.0,81.26,81.36,81.26,81.32,9961.0
2017-01-31 11:50:00,81.35,81.37,81.28,81.35,28547.0,81.35,81.37,81.28,81.35,28547.0
2017-01-31 12:00:00,81.34,81.46,81.16,81.25,14970.0,81.34,81.46,81.16,81.25,14970.0
2017-01-31 12:10:00,81.27,81.46,81.21,81.45,9680.0,81.27,81.46,81.21,81.45,9680.0
2017-01-31 12:20:00,81.45,81.58,81.44,81.48,9901.0,81.45,81.58,81.44,81.48,9901.0
2017-01-31 12:30:00,81.51,81.58,81.49,81.52,4505.0,81.51,81.58,81.49,81.52,4505.0
2017-01-31 12:40:00,81.53,82.0,81.53,82.0,21332.0,81.53,82.0,81.53,82.0,21332.0
2017-01-31 12:50:00,81.99,82.04,81.93,81.97,6527.0,81.99,82.04,81.93,81.97,6527.0
2017-01-31 13:00:00,81.95,81.96,81.62,81.77,19877.0,81.95,81.96,81.62,81.77,19877.0
2017-01-31 13:10:00,81.81,81.85,81.75,81.8,5900.0,81.81,81.85,81.75,81.8,5900.0
2017-01-31 13:20:00,81.8,82.0,81.79,81.99,4299.0,81.8,82.0,81.79,81.99,4299.0
2017-01-31 13:30:00,82.0,82.08,81.97,82.03,2700.0,82.0,82.08,81.97,82.03,2700.0
2017-01-31 13:40:00,82.17,82.21,81.93,81.93,5791.0,82.17,82.21,81.93,81.93,5791.0
2017-01-31 13:50:00,81.96,82.02,81.85,81.85,5099.0,81.96,82.02,81.85,81.85,5099.0
2017-01-31 14:00:00,81.89,81.96,81.87,81.96,6053.0,81.89,81.96,81.87,81.96,6053.0
2017-01-31 14:10:00,81.95,82.21,81.95,82.2,3125.0,81.95,82.21,81.95,82.2,3125.0
2017-01-31 14:20:00,82.24,82.53,82.24,82.4,9901.0,82.24,82.53,82.24,82.4,9901.0
2017-01-31 14:30:00,82.44,82.72,82.44,82.68,12240.0,82.44,82.72,82.44,82.68,12240.0
2017-01-31 14:40:00,82.68,82.89,82.68,82.84,10717.0,82.68,82.89,82.68,82.84,10717.0
2017-01-31 14:50:00,82.86,83.08,82.86,82.97,11964.0,82.86,83.08,82.86,82.97,11964.0
2017-01-31 15:00:00,82.98,83.39,82.98,83.38,46501.0,82.98,83.39,82.98,83.38,46501.0
2017-01-31 15:10:00,83.34,83.75,83.29,83.73,34494.0,83.34,83.75,83.29,83.73,34494.0
2017-01-31 15:20:00,83.71,83.75,83.43,83.48,53480.0,83.71,83.75,83.43,83.48,53480.0
2017-01-31 15:30:00,83.49,83.66,83.42,83.64,41919.0,83.49,83.66,83.42,83.64,41919.0
2017-01-31 15:40:00,83.63,83.88,83.53,83.77,56846.0,83.63,83.88,83.53,83.77,56846.0
2017-01-31 15:50:00,83.8,83.82,83.61,83.69,82912.0,83.8,83.82,83.61,83.69,82912.0
2017-02-01 09:30:00,83.41,83.86,83.37,83.5,7083.0,83.41,83.86,83.37,83.5,7083.0
2017-02-01 09:40:00,83.55,83.71,83.23,83.28,10912.0,83.55,83.71,83.23,83.28,10912.0
2017-02-01 09:50:00,83.2,83.26,82.7,82.7,18113.0,83.2,83.26,82.7,82.7,18113.0
2017-02-01 10:00:00,82.69,82.86,82.36,82.49,14773.0,82.69,82.86,82.36,82.49,14773.0
2017-02-01 10:10:00,82.43,82.52,82.08,82.43,55919.0,82.43,82.52,82.08,82.43,55919.0
2017-02-01 10:20:00,82.45,82.57,82.06,82.43,11400.0,82.45,82.57,82.06,82.43,11400.0
2017-02-01 10:30:00,82.45,82.46,82.13,82.32,38049.0,82.45,82.46,82.13,82.32,38049.0
2017-02-01 10:40:00,82.26,82.45,82.17,82.45,13559.0,82.26,82.45,82.17,82.45,13559.0
2017-02-01 10:50:00,82.43,82.59,82.27,82.34,29843.0,82.43,82.59,82.27,82.34,29843.0
2017-02-01 11:00:00,82.35,82.43,82.2,82.24,8698.0,82.35,82.43,82.2,82.24,8698.0
2017-02-01 11:10:00,82.23,82.27,82.14,82.16,12678.0,82.23,82.27,82.14,82.16,12678.0
2017-02-01 11:20:00,82.16,82.26,81.98,82.04,20693.0,82.16,82.26,81.98,82.04,20693.0
2017-02-01 11:30:00,82.07,82.3,82.0,82.21,10055.0,82.07,82.3,82.0,82.21,10055.0
2017-02-01 11:40:00,82.28,82.45,82.27,82.35,4766.0,82.28,82.45,82.27,82.35,4766.0
2017-02-01 11:50:00,82.41,82.61,82.35,82.47,17308.0,82.41,82.61,82.35,82.47,17308.0
2017-02-01 12:00:00,82.46,82.58,82.36,82.58,13073.0,82.46,82.58,82.36,82.58,13073.0
2017-02-01 12:10:00,82.57,82.59,82.51,82.52,8349.0,82.57,82.59,82.51,82.52,8349.0
2017-02-01 12:20:00,82.49,82.56,82.46,82.56,6053.0,82.49,82.56,82.46,82.56,6053.0
2017-02-01 12:30:00,82.57,82.68,82.57,82.66,5145.0,82.57,82.68,82.57,82.66,5145.0
2017-02-01 12:40:00,82.7,82.87,82.66,82.87,4346.0,82.7,82.87,82.66,82.87,4346.0
2017-02-01 12:50:00,82.87,82.95,82.69,82.69,5600.0,82.87,82.95,82.69,82.69,5600.0
2017-02-01 13:00:00,82.69,82.72,82.62,82.7,8400.0,82.69,82.72,82.62,82.7,8400.0
2017-02-01 13:10:00,82.76,82.94,82.72,82.94,3931.0,82.76,82.94,82.72,82.94,3931.0
2017-02-01 13:20:00,82.95,83.11,82.94,82.99,10774.0,82.95,83.11,82.94,82.99,10774.0
2017-02-01 13:30:00,82.92,83.05,82.88,82.88,7200.0,82.92,83.05,82.88,82.88,7200.0
2017-02-01 13:40:00,82.9,83.04,82.84,83.04,10075.0,82.9,83.04,82.84,83.04,10075.0
2017-02-01 13:50:00,82.99,83.08,82.85,83.08,12302.0,82.99,83.08,82.85,83.08,12302.0
2017-02-01 14:00:00,83.01,83.15,82.66,82.83,7267.0,83.01,83.15,82.66,82.83,7267.0
2017-02-01 14:10:00,82.77,83.1,82.77,82.98,11946.0,82.77,83.1,82.77,82.98,11946.0
2017-02-01 14:20:00,82.98,82.98,82.59,82.59,10587.0,82.98,82.98,82.59,82.59,10587.0
2017-02-01 14:30:00,82.63,82.67,82.35,82.55,10118.0,82.63,82.67,82.35,82.55,10118.0
2017-02-01 14:40:00,82.61,82.63,82.42,82.56,5331.0,82.61,82.63,82.42,82.56,5331.0
2017-02-01 14:50:00,82.5,82.51,82.42,82.49,9482.0,82.5,82.51,82.42,82.49,9482.0
2017-02-01 15:00:00,82.49,82.5,82.3,82.34,10790.0,82.49,82.5,82.3,82.34,10790.0
2017-02-01 15:10:00,82.32,82.32,82.2,82.23,6600.0,82.32,82.32,82.2,82.23,6600.0
2017-02-01 15:20:00,82.25,82.36,82.25,82.36,8409.0,82.25,82.36,82.25,82.36,8409.0
2017-02-01 15:30:00,82.37,82.53,82.34,82.49,12699.0,82.37,82.53,82.34,82.49,12699.0
2017-02-01 15:40:00,82.48,82.51,82.4,82.49,14069.0,82.48,82.51,82.4,82.49,14069.0
2017-02-01 15:50:00,82.49,82.57,82.38,82.39,35137.0,82.49,82.57,82.38,82.39,35137.0
2017-02-02 09:30:00,82.61,82.61,81.95,82.11,20942.0,82.61,82.61,81.95,82.11,20942.0
2017-02-02 09:40:00,82.29,82.49,82.29,82.39,12611.0,82.29,82.49,82.29,82.39,12611.0
2017-02-02 09:50:00,82.4,82.48,82.19,82.26,13819.0,82.4,82.48,82.19,82.26,13819.0
2017-02-02 10:00:00,82.26,82.58,82.19,82.54,10164.0,82.26,82.58,82.19,82.54,10164.0
2017-02-02 10:10:00,82.54,82.63,82.3,82.3,14510.0,82.54,82.63,82.3,82.3,14510.0
2017-02-02 10:20:00,82.3,82.3,82.1,82.22,5150.0,82.3,82.3,82.1,82.22,5150.0
2017-02-02 10:30:00,82.25,82.92,82.25,82.92,18244.0,82.25,82.92,82.25,82.92,18244.0
2017-02-02 10:40:00,83.06,83.56,82.95,83.42,16573.0,83.06,83.56,82.95,83.42,16573.0
2017-02-02 10:50:00,83.44,83.62,83.15,83.19,36049.0,83.44,83.62,83.15,83.19,36049.0
2017-02-02 11:00:00,83.15,83.39,83.02,83.1,31377.0,83.15,83.39,83.02,83.1,31377.0
2017-02-02 11:10:00,83.08,83.24,83.0,83.04,23050.0,83.08,83.24,83.0,83.04,23050.0
2017-02-02 11:20:00,83.06,83.28,83.04,83.13,12010.0,83.06,83.28,83.04,83.13,12010.0
2017-02-02 11:30:00,83.01,83.25,83.0,83.15,7704.0,83.01,83.25,83.0,83.15,7704.0
2017-02-02 11:40:00,83.15,83.15,82.74,82.76,12594.0,83.15,83.15,82.74,82.76,12594.0
2017-02-02 11:50:00,82.75,82.84,82.43,82.43,12388.0,82.75,82.84,82.43,82.43,12388.0
2017-02-02 12:00:00,82.48,82.68,82.4,82.67,21418.0,82.48,82.68,82.4,82.67,21418.0
2017-02-02 12:10:00,82.63,82.68,82.57,82.61,9300.0,82.63,82.68,82.57,82.61,9300.0
2017-02-02 12:20:00,82.62,82.93,82.61,82.9,25794.0,82.62,82.93,82.61,82.9,25794.0
2017-02-02 12:30:00,82.86,83.05,82.72,82.99,29747.0,82.86,83.05,82.72,82.99,29747.0
2017-02-02 12:40:00,83.0,83.03,82.92,82.98,16446.0,83.0,83.03,82.92,82.98,16446.0
2017-02-02 12:50:00,83.0,83.02,82.89,82.92,17249.0,83.0,83.02,82.89,82.92,17249.0
2017-02-02 13:00:00,82.94,82.95,82.79,82.8,4600.0,82.94,82.95,82.79,82.8,4600.0
2017-02-02 13:10:00,82.8,82.86,82.69,82.7,4344.0,82.8,82.86,82.69,82.7,4344.0
2017-02-02 13:20:00,82.65,82.65,82.56,82.65,11035.0,82.65,82.65,82.56,82.65,11035.0
2017-02-02 13:30:00,82.66,82.97,82.66,82.97,6000.0,82.66,82.97,82.66,82.97,6000.0
2017-02-02 13:40:00,82.98,83.21,82.92,82.97,8659.0,82.98,83.21,82.92,82.97,8659.0
2017-02-02 13:50:00,83.04,83.08,82.93,82.98,4403.0,83.04,83.08,82.93,82.98,4403.0
2017-02-02 14:00:00,83.01,83.01,82.62,82.76,12980.0,83.01,83.01,82.62,82.76,12980.0
2017-02-02 14:10:00,82.77,82.87,82.69,82.73,8824.0,82.77,82.87,82.69,82.73,8824.0
2017-02-02 14:20:00,82.73,82.73,82.51,82.51,24425.0,82.73,82.73,82.51,82.51,24425.0
2017-02-02 14:30:00,82.49,82.55,82.38,82.54,12589.0,82.49,82.55,82.38,82.54,12589.0
2017-02-02 14:40:00,82.51,82.53,82.39,82.52,8565.0,82.51,82.53,82.39,82.52,8565.0
2017-02-02 14:50:00,82.53,82.58,82.38,82.43,11287.0,82.53,82.58,82.38,82.43,11287.0
2017-02-02 15:00:00,82.4,82.5,82.36,82.4,15716.0,82.4,82.5,82.36,82.4,15716.0
2017-02-02 15:10:00,82.39,82.47,82.33,82.44,20655.0,82.39,82.47,82.33,82.44,20655.0
2017-02-02 15:20:00,82.46,82.63,82.41,82.62,24895.0,82.46,82.63,82.41,82.62,24895.0
2017-02-02 15:30:00,82.62,82.65,82.48,82.51,24587.0,82.62,82.65,82.48,82.51,24587.0
2017-02-02 15:40:00,82.52,82.57,82.46,82.53,30072.0,82.52,82.57,82.46,82.53,30072.0
2017-02-02 15:50:00,82.54,82.62,82.45,82.47,33237.0,82.54,82.62,82.45,82.47,33237.0
2017-02-03 09:30:00,82.74,83.2,82.33,82.85,5061.0,82.74,83.2,82.33,82.85,5061.0
2017-02-03 09:40:00,82.84,82.91,82.63,82.78,1450.0,82.84,82.91,82.63,82.78,1450.0
2017-02-03 09:50:00,82.79,82.79,82.49,82.58,4519.0,82.79,82.79,82.49,82.58,4519.0
2017-02-03 10:00:00,82.56,82.69,82.39,82.58,38942.0,82.56,82.69,82.39,82.58,38942.0
2017-02-03 10:10:00,82.55,82.61,82.2,82.2,15806.0,82.55,82.61,82.2,82.2,15806.0
2017-02-03 10:20:00,82.21,82.6,82.03,82.03,10725.0,82.21,82.6,82.03,82.03,10725.0
2017-02-03 10:30:00,82.09,82.23,82.06,82.21,12965.0,82.09,82.23,82.06,82.21,12965.0
2017-02-03 10:40:00,82.26,82.32,82.1,82.28,10070.0,82.26,82.32,82.1,82.28,10070.0
2017-02-03 10:50:00,82.25,82.35,82.16,82.3,15526.0,82.25,82.35,82.16,82.3,15526.0
2017-02-03 11:00:00,82.3,82.35,82.24,82.29,17022.0,82.3,82.35,82.24,82.29,17022.0
2017-02-03 11:10:00,82.27,82.32,82.19,82.3,7468.0,82.27,82.32,82.19,82.3,7468.0
2017-02-03 11:20:00,82.3,82.53,82.29,82.46,117286.0,82.3,82.53,82.29,82.46,117286.0
2017-02-03 11:30:00,82.49,82.6,82.42,82.51,45910.0,82.49,82.6,82.42,82.51,45910.0
2017-02-03 11:40:00,82.52,82.56,82.24,82.44,60164.0,82.52,82.56,82.24,82.44,60164.0
2017-02-03 11:50:00,82.51,82.63,82.51,82.57,39778.0,82.51,82.63,82.51,82.57,39778.0
2017-02-03 12:00:00,82.6,82.61,82.49,82.51,10759.0,82.6,82.61,82.49,82.51,10759.0
2017-02-03 12:10:00,82.55,82.57,82.45,82.52,15100.0,82.55,82.57,82.45,82.52,15100.0
2017-02-03 12:20:00,82.53,82.55,82.49,82.49,3602.0,82.53,82.55,82.49,82.49,3602.0
2017-02-03 12:30:00,82.49,82.54,82.4,82.41,4805.0,82.49,82.54,82.4,82.41,4805.0
2017-02-03 12:40:00,82.42,82.45,82.31,82.4,6497.0,82.42,82.45,82.31,82.4,6497.0
2017-02-03 12:50:00,82.41,82.48,82.34,82.48,8350.0,82.41,82.48,82.34,82.48,8350.0
2017-02-03 13:00:00,82.48,82.72,82.47,82.66,32542.0,82.48,82.72,82.47,82.66,32542.0
2017-02-03 13:10:00,82.7,82.76,82.67,82.68,3686.0,82.7,82.76,82.67,82.68,3686.0
2017-02-03 13:20:00,82.68,82.71,82.63,82.64,3664.0,82.68,82.71,82.63,82.64,3664.0
2017-02-03 13:30:00,82.64,82.71,82.64,82.64,3528.0,82.64,82.71,82.64,82.64,3528.0
2017-02-03 13:40:00,82.67,82.68,82.62,82.62,3400.0,82.67,82.68,82.62,82.62,3400.0
2017-02-03 13:50:00,82.62,82.67,82.55,82.55,7648.0,82.62,82.67,82.55,82.55,7648.0
2017-02-03 14:00:00,82.6,82.68,82.59,82.67,6996.0,82.6,82.68,82.59,82.67,6996.0
2017-02-03 14:10:00,82.69,82.72,82.52,82.56,4095.0,82.69,82.72,82.52,82.56,4095.0
2017-02-03 14:20:00,82.56,82.57,82.17,82.21,11020.0,82.56,82.57,82.17,82.21,11020.0
2017-02-03 14:30:00,82.21,82.32,82.2,82.29,3990.0,82.21,82.32,82.2,82.29,3990.0
2017-02-03 14:40:00,82.33,82.37,82.24,82.25,6527.0,82.33,82.37,82.24,82.25,6527.0
2017-02-03 14:50:00,82.25,82.31,82.21,82.28,19980.0,82.25,82.31,82.21,82.28,19980.0
2017-02-03 15:00:00,82.29,82.4,82.19,82.38,31253.0,82.29,82.4,82.19,82.38,31253.0
2017-02-03 15:10:00,82.36,82.52,82.36,82.45,27339.0,82.36,82.52,82.36,82.45,27339.0
2017-02-03 15:20:00,82.47,82.68,82.45,82.68,58630.0,82.47,82.68,82.45,82.68,58630.0
2017-02-03 15:30:00,82.67,82.78,82.52,82.78,25229.0,82.67,82.78,82.52,82.78,25229.0
2017-02-03 15:40:00,82.79,82.85,82.71,82.8,19170.0,82.79,82.85,82.71,82.8,19170.0
2017-02-03 15:50:00,82.82,82.92,82.78,82.88,55722.0,82.82,82.92,82.78,82.88,55722.0
2017-02-06 09:30:00,82.52,82.67,82.25,82.33,12797.0,82.52,82.67,82.25,82.33,12797.0
2017-02-06 09:40:00,82.33,82.57,82.22,82.57,4586.0,82.33,82.57,82.22,82.57,4586.0
2017-02-06 09:50:00,82.52,82.57,82.25,82.25,14313.0,82.52,82.57,82.25,82.25,14313.0
2017-02-06 10:00:00,82.29,82.37,82.21,82.33,23526.0,82.29,82.37,82.21,82.33,23526.0
2017-02-06 10:10:00,82.4,82.55,82.29,82.55,13550.0,82.4,82.55,82.29,82.55,13550.0
2017-02-06 10:20:00,82.56,82.7,82.47,82.6,40200.0,82.56,82.7,82.47,82.6,40200.0
2017-02-06 10:30:00,82.51,82.51,82.14,82.14,6900.0,82.51,82.51,82.14,82.14,6900.0
2017-02-06 10:40:00,82.13,82.22,82.08,82.16,8982.0,82.13,82.22,82.08,82.16,8982.0
2017-02-06 10:50:00,82.16,82.26,82.0,82.06,25518.0,82.16,82.26,82.0,82.06,25518.0
2017-02-06 11:00:00,82.11,82.25,81.99,82.18,22586.0,82.11,82.25,81.99,82.18,22586.0
2017-02-06 11:10:00,82.22,82.46,82.18,82.18,33565.0,82.22,82.46,82.18,82.18,33565.0
2017-02-06 11:20:00,82.23,82.43,82.13,82.31,16983.0,82.23,82.43,82.13,82.31,16983.0
2017-02-06 11:30:00,82.34,82.47,82.25,82.41,5898.0,82.34,82.47,82.25,82.41,5898.0
2017-02-06 11:40:00,82.42,82.55,82.42,82.54,10663.0,82.42,82.55,82.42,82.54,10663.0
2017-02-06 11:50:00,82.54,82.59,82.46,82.48,9390.0,82.54,82.59,82.46,82.48,9390.0
2017-02-06 12:00:00,82.44,82.52,82.32,82.4,12089.0,82.44,82.52,82.32,82.4,12089.0
2017-02-06 12:10:00,82.41,82.73,82.41,82.73,34870.0,82.41,82.73,82.41,82.73,34870.0
2017-02-06 12:20:00,82.74,82.83,82.71,82.83,5821.0,82.74,82.83,82.71,82.83,5821.0
2017-02-06 12:30:00,82.83,82.85,82.7,82.77,5680.0,82.83,82.85,82.7,82.77,5680.0
2017-02-06 12:40:00,82.8,82.82,82.62,82.65,13696.0,82.8,82.82,82.62,82.65,13696.0
2017-02-06 12:50:00,82.65,82.68,82.58,82.65,19063.0,82.65,82.68,82.58,82.65,19063.0
2017-02-06 13:00:00,82.66,82.67,82.5,82.5,3514.0,82.66,82.67,82.5,82.5,3514.0
2017-02-06 13:10:00,82.5,82.53,82.42,82.53,2600.0,82.5,82.53,82.42,82.53,2600.0
2017-02-06 13:20:00,82.53,82.6,82.53,82.53,4326.0,82.53,82.6,82.53,82.53,4326.0
2017-02-06 13:30:00,82.5,82.51,82.45,82.51,4320.0,82.5,82.51,82.45,82.51,4320.0
2017-02-06 13:40:00,82.48,82.8,82.48,82.75,6732.0,82.48,82.8,82.48,82.75,6732.0
2017-02-06 13:50:00,82.73,82.98,82.73,82.98,4300.0,82.73,82.98,82.73,82.98,4300.0
2017-02-06 14:00:00,82.95,82.96,82.78,82.86,12195.0,82.95,82.96,82.78,82.86,12195.0
2017-02-06 14:10:00,82.88,82.95,82.88,82.93,4100.0,82.88,82.95,82.88,82.93,4100.0
2017-02-06 14:20:00,82.92,82.96,82.86,82.95,9229.0,82.92,82.96,82.86,82.95,9229.0
2017-02-06 14:30:00,82.92,82.92,82.8,82.88,19978.0,82.92,82.92,82.8,82.88,19978.0
2017-02-06 14:40:00,82.86,83.1,82.86,83.08,13082.0,82.86,83.1,82.86,83.08,13082.0
2017-02-06 14:50:00,83.04,83.04,82.92,82.98,11540.0,83.04,83.04,82.92,82.98,11540.0
2017-02-06 15:00:00,82.96,83.0,82.93,82.97,14125.0,82.96,83.0,82.93,82.97,14125.0
2017-02-06 15:10:00,82.98,83.01,82.89,82.91,18027.0,82.98,83.01,82.89,82.91,18027.0
2017-02-06 15:20:00,82.91,83.02,82.88,83.02,40178.0,82.91,83.02,82.88,83.02,40178.0
2017-02-06 15:30:00,83.02,83.05,82.97,83.05,22179.0,83.02,83.05,82.97,83.05,22179.0
2017-02-06 15:40:00,83.04,83.11,83.01,83.11,32049.0,83.04,83.11,83.01,83.11,32049.0
2017-02-06 15:50:00,83.11,83.25,83.08,83.19,59034.0,83.11,83.25,83.08,83.19,59034.0
2017-02-07 09:30:00,83.62,83.66,82.89,83.34,3154.0,83.62,83.66,82.89,83.34,3154.0
2017-02-07 09:40:00,83.36,83.41,83.17,83.26,1165.0,83.36,83.41,83.17,83.26,1165.0
2017-02-07 09:50:00,83.32,83.56,83.21,83.23,43306.0,83.32,83.56,83.21,83.23,43306.0
2017-02-07 10:00:00,83.35,83.39,83.03,83.28,11775.0,83.35,83.39,83.03,83.28,11775.0
2017-02-07 10:10:00,83.3,83.55,83.26,83.47,30730.0,83.3,83.55,83.26,83.47,30730.0
2017-02-07 10:20:00,83.35,83.52,83.28,83.47,5350.0,83.35,83.52,83.28,83.47,5350.0
2017-02-07 10:30:00,83.47,83.5,83.4,83.47,17305.0,83.47,83.5,83.4,83.47,17305.0
2017-02-07 10:40:00,83.44,83.64,83.43,83.58,7106.0,83.44,83.64,83.43,83.58,7106.0
2017-02-07 10:50:00,83.54,83.6,83.46,83.51,8453.0,83.54,83.6,83.46,83.51,8453.0
2017-02-07 11:00:00,83.49,83.56,83.4,83.44,19304.0,83.49,83.56,83.4,83.44,19304.0
2017-02-07 11:10:00,83.44,83.48,83.41,83.45,23180.0,83.44,83.48,83.41,83.45,23180.0
2017-02-07 11:20:00,83.43,83.49,83.41,83.46,29298.0,83.43,83.49,83.41,83.46,29298.0
2017-02-07 11:30:00,83.47,83.55,83.45,83.53,16537.0,83.47,83.55,83.45,83.53,16537.0
2017-02-07 11:40:00,83.53,83.55,83.47,83.55,26600.0,83.53,83.55,83.47,83.55,26600.0
2017-02-07 11:50:00,83.55,83.57,83.49,83.52,17775.0,83.55,83.57,83.49,83.52,17775.0
2017-02-07 12:00:00,83.51,83.54,83.43,83.51,13685.0,83.51,83.54,83.43,83.51,13685.0
2017-02-07 12:10:00,83.51,83.63,83.46,83.61,26053.0,83.51,83.63,83.46,83.61,26053.0
2017-02-07 12:20:00,83.6,83.61,83.45,83.45,16305.0,83.6,83.61,83.45,83.45,16305.0
2017-02-07 12:30:00,83.47,83.48,83.36,83.48,14366.0,83.47,83.48,83.36,83.48,14366.0
2017-02-07 12:40:00,83.48,83.52,83.36,83.41,51709.0,83.48,83.52,83.36,83.41,51709.0
2017-02-07 12:50:00,83.4,83.48,83.35,83.37,58725.0,83.4,83.48,83.35,83.37,58725.0
2017-02-07 13:00:00,83.38,83.39,83.19,83.28,21640.0,83.38,83.39,83.19,83.28,21640.0
2017-02-07 13:10:00,83.3,83.44,83.22,83.31,37088.0,83.3,83.44,83.22,83.31,37088.0
2017-02-07 13:20:00,83.31,83.32,83.13,83.15,9900.0,83.31,83.32,83.13,83.15,9900.0
2017-02-07 13:30:00,83.16,83.25,83.1,83.1,9073.0,83.16,83.25,83.1,83.1,9073.0
2017-02-07 13:40:00,83.12,83.12,82.97,83.04,23099.0,83.12,83.12,82.97,83.04,23099.0
2017-02-07 13:50:00,82.98,83.02,82.87,82.91,11200.0,82.98,83.02,82.87,82.91,11200.0
2017-02-07 14:00:00,82.92,83.0,82.87,82.89,17773.0,82.92,83.0,82.87,82.89,17773.0
2017-02-07 14:10:00,82.88,83.07,82.82,83.03,14070.0,82.88,83.07,82.82,83.03,14070.0
2017-02-07 14:20:00,83.01,83.13,83.0,83.08,7356.0,83.01,83.13,83.0,83.08,7356.0
2017-02-07 14:30:00,83.09,83.1,83.02,83.08,11429.0,83.09,83.1,83.02,83.08,11429.0
2017-02-07 14:40:00,83.07,83.09,82.97,83.06,9438.0,83.07,83.09,82.97,83.06,9438.0
2017-02-07 14:50:00,83.06,83.1,82.96,82.97,5895.0,83.06,83.1,82.96,82.97,5895.0
2017-02-07 15:00:00,82.99,83.14,82.99,83.12,10414.0,82.99,83.14,82.99,83.12,10414.0
2017-02-07 15:10:00,83.12,83.18,83.1,83.13,12771.0,83.12,83.18,83.1,83.13,12771.0
2017-02-07 15:20:00,83.13,83.14,82.96,82.96,14620.0,83.13,83.14,82.96,82.96,14620.0
2017-02-07 15:30:00,82.98,83.02,82.72,82.74,14395.0,82.98,83.02,82.72,82.74,14395.0
2017-02-07 15:40:00,82.73,82.77,82.65,82.66,21767.0,82.73,82.77,82.65,82.66,21767.0
2017-02-07 15:50:00,82.66,82.79,82.63,82.67,49609.0,82.66,82.79,82.63,82.67,49609.0
2017-02-08 09:30:00,82.66,83.58,82.19,83.25,74330.0,82.66,83.58,82.19,83.25,74330.0
2017-02-08 09:40:00,83.57,83.97,83.45,83.95,23249.0,83.57,83.97,83.45,83.95,23249.0
2017-02-08 09:50:00,83.95,83.95,83.51,83.81,32515.0,83.95,83.95,83.51,83.81,32515.0
2017-02-08 10:00:00,83.84,83.85,83.62,83.73,8113.0,83.84,83.85,83.62,83.73,8113.0
2017-02-08 10:10:00,83.76,83.96,83.67,83.85,4100.0,83.76,83.96,83.67,83.85,4100.0
2017-02-08 10:20:00,83.87,83.88,83.77,83.81,3400.0,83.87,83.88,83.77,83.81,3400.0
2017-02-08 10:30:00,83.92,84.01,83.86,83.92,3613.0,83.92,84.01,83.86,83.92,3613.0
2017-02-08 10:40:00,83.97,83.97,83.79,83.79,4500.0,83.97,83.97,83.79,83.79,4500.0
2017-02-08 10:50:00,83.86,83.86,83.64,83.73,9145.0,83.86,83.86,83.64,83.73,9145.0
2017-02-08 11:00:00,83.77,83.82,83.55,83.55,13650.0,83.77,83.82,83.55,83.55,13650.0
2017-02-08 11:10:00,83.51,83.61,83.47,83.47,3750.0,83.51,83.61,83.47,83.47,3750.0
2017-02-08 11:20:00,83.54,83.82,83.54,83.58,10827.0,83.54,83.82,83.54,83.58,10827.0
2017-02-08 11:30:00,83.57,83.82,83.51,83.51,6920.0,83.57,83.82,83.51,83.51,6920.0
2017-02-08 11:40:00,83.56,83.76,83.52,83.76,4600.0,83.56,83.76,83.52,83.76,4600.0
2017-02-08 11:50:00,83.65,83.72,83.57,83.71,6187.0,83.65,83.72,83.57,83.71,6187.0
2017-02-08 12:00:00,83.67,84.2,83.66,84.15,20906.0,83.67,84.2,83.66,84.15,20906.0
2017-02-08 12:10:00,84.17,84.31,84.13,84.14,7500.0,84.17,84.31,84.13,84.14,7500.0
2017-02-08 12:20:00,84.28,84.33,84.03,84.1,2109.0,84.28,84.33,84.03,84.1,2109.0
2017-02-08 12:30:00,84.03,84.03,83.82,83.82,2300.0,84.03,84.03,83.82,83.82,2300.0
2017-02-08 12:40:00,83.87,83.93,83.83,83.84,2700.0,83.87,83.93,83.83,83.84,2700.0
2017-02-08 12:50:00,83.89,84.0,83.78,83.94,4177.0,83.89,84.0,83.78,83.94,4177.0
2017-02-08 13:00:00,83.89,84.05,83.89,83.97,2546.0,83.89,84.05,83.89,83.97,2546.0
2017-02-08 13:10:00,83.92,84.05,83.92,84.01,4175.0,83.92,84.05,83.92,84.01,4175.0
2017-02-08 13:20:00,84.01,84.14,83.95,84.14,2894.0,84.01,84.14,83.95,84.14,2894.0
2017-02-08 13:30:00,84.25,84.3,84.14,84.28,3900.0,84.25,84.3,84.14,84.28,3900.0
2017-02-08 13:40:00,84.26,84.47,84.16,84.39,6340.0,84.26,84.47,84.16,84.39,6340.0
2017-02-08 13:50:00,84.38,84.73,84.38,84.64,5976.0,84.38,84.73,84.38,84.64,5976.0
2017-02-08 14:00:00,84.5,84.62,84.37,84.62,2693.0,84.5,84.62,84.37,84.62,2693.0
2017-02-08 14:10:00,84.56,84.57,84.34,84.55,6267.0,84.56,84.57,84.34,84.55,6267.0
2017-02-08 14:20:00,84.59,84.72,84.53,84.54,4344.0,84.59,84.72,84.53,84.54,4344.0
2017-02-08 14:30:00,84.5,84.71,84.5,84.66,13611.0,84.5,84.71,84.5,84.66,13611.0
2017-02-08 14:40:00,84.68,84.87,84.66,84.87,10389.0,84.68,84.87,84.66,84.87,10389.0
2017-02-08 14:50:00,84.84,84.93,84.78,84.8,4650.0,84.84,84.93,84.78,84.8,4650.0
2017-02-08 15:00:00,84.8,84.93,84.78,84.9,12216.0,84.8,84.93,84.78,84.9,12216.0
2017-02-08 15:10:00,84.87,84.97,84.82,84.93,5683.0,84.87,84.97,84.82,84.93,5683.0
2017-02-08 15:20:00,84.93,85.02,84.93,84.97,15727.0,84.93,85.02,84.93,84.97,15727.0
2017-02-08 15:30:00,85.01,85.14,84.8,84.83,16881.0,85.01,85.14,84.8,84.83,16881.0
2017-02-08 15:40:00,84.84,84.98,84.82,84.84,22761.0,84.84,84.98,84.82,84.84,22761.0
2017-02-08 15:50:00,84.84,84.87,84.78,84.82,30871.0,84.84,84.87,84.78,84.82,30871.0
2017-02-09 09:30:00,84.83,85.66,84.83,85.53,24288.0,84.83,85.66,84.83,85.53,24288.0
2017-02-09 09:40:00,85.5,85.98,85.5,85.5,19531.0,85.5,85.98,85.5,85.5,19531.0
2017-02-09 09:50:00,85.45,85.57,85.13,85.41,23788.0,85.45,85.57,85.13,85.41,23788.0
2017-02-09 10:00:00,85.47,85.56,85.36,85.44,20317.0,85.47,85.56,85.36,85.44,20317.0
2017-02-09 10:10:00,85.48,85.54,85.39,85.51,11417.0,85.48,85.54,85.39,85.51,11417.0
2017-02-09 10:20:00,85.48,85.52,85.37,85.44,14204.0,85.48,85.52,85.37,85.44,14204.0
2017-02-09 10:30:00,85.43,85.54,85.36,85.49,19400.0,85.43,85.54,85.36,85.49,19400.0
2017-02-09 10:40:00,85.5,85.54,85.37,85.37,9788.0,85.5,85.54,85.37,85.37,9788.0
2017-02-09 10:50:00,85.4,85.8,85.4,85.77,8738.0,85.4,85.8,85.4,85.77,8738.0
2017-02-09 11:00:00,85.78,85.91,85.69,85.9,12306.0,85.78,85.91,85.69,85.9,12306.0
2017-02-09 11:10:00,85.87,85.94,85.7,85.79,5246.0,85.87,85.94,85.7,85.79,5246.0
2017-02-09 11:20:00,85.8,86.16,85.76,86.16,18689.0,85.8,86.16,85.76,86.16,18689.0
2017-02-09 11:30:00,86.16,86.38,86.09,86.15,14592.0,86.16,86.38,86.09,86.15,14592.0
2017-02-09 11:40:00,86.13,86.29,85.95,86.01,5504.0,86.13,86.29,85.95,86.01,5504.0
2017-02-09 11:50:00,85.96,85.98,85.8,85.9,3500.0,85.96,85.98,85.8,85.9,3500.0
2017-02-09 12:00:00,85.87,85.91,85.62,85.67,6542.0,85.87,85.91,85.62,85.67,6542.0
2017-02-09 12:10:00,85.67,85.8,85.38,85.73,38077.0,85.67,85.8,85.38,85.73,38077.0
2017-02-09 12:20:00,85.74,85.84,85.47,85.47,14773.0,85.74,85.84,85.47,85.47,14773.0
2017-02-09 12:30:00,85.48,85.66,85.35,85.61,21946.0,85.48,85.66,85.35,85.61,21946.0
2017-02-09 12:40:00,85.61,85.78,85.56,85.73,23848.0,85.61,85.78,85.56,85.73,23848.0
2017-02-09 12:50:00,85.75,85.78,85.69,85.69,8686.0,85.75,85.78,85.69,85.69,8686.0
2017-02-09 13:00:00,85.67,85.88,85.65,85.87,9306.0,85.67,85.88,85.65,85.87,9306.0
2017-02-09 13:10:00,85.88,86.26,85.88,86.1,11800.0,85.88,86.26,85.88,86.1,11800.0
2017-02-09 13:20:00,86.07,86.09,85.85,85.85,8300.0,86.07,86.09,85.85,85.85,8300.0
2017-02-09 13:30:00,85.82,86.05,85.81,85.94,10988.0,85.82,86.05,85.81,85.94,10988.0
2017-02-09 13:40:00,85.94,86.06,85.94,86.0,6859.0,85.94,86.06,85.94,86.0,6859.0
2017-02-09 13:50:00,86.02,86.15,86.02,86.12,10242.0,86.02,86.15,86.02,86.12,10242.0
2017-02-09 14:00:00,86.1,86.1,85.91,85.99,13003.0,86.1,86.1,85.91,85.99,13003.0
2017-02-09 14:10:00,86.01,86.13,85.97,85.97,9672.0,86.01,86.13,85.97,85.97,9672.0
2017-02-09 14:20:00,86.03,86.1,85.99,85.99,7564.0,86.03,86.1,85.99,85.99,7564.0
2017-02-09 14:30:00,85.96,86.11,85.84,86.1,55646.0,85.96,86.11,85.84,86.1,55646.0
2017-02-09 14:40:00,86.08,86.12,86.01,86.12,9900.0,86.08,86.12,86.01,86.12,9900.0
2017-02-09 14:50:00,86.15,86.41,86.12,86.32,38557.0,86.15,86.41,86.12,86.32,38557.0
2017-02-09 15:00:00,86.34,86.4,86.19,86.27,14309.0,86.34,86.4,86.19,86.27,14309.0
2017-02-09 15:10:00,86.26,86.56,86.26,86.56,21809.0,86.26,86.56,86.26,86.56,21809.0
2017-02-09 15:20:00,86.52,86.63,86.49,86.63,19400.0,86.52,86.63,86.49,86.63,19400.0
2017-02-09 15:30:00,86.61,86.63,86.38,86.4,41734.0,86.61,86.63,86.38,86.4,41734.0
2017-02-09 15:40:00,86.41,86.6,86.4,86.58,45303.0,86.41,86.6,86.4,86.58,45303.0
2017-02-09 15:50:00,86.59,86.65,86.48,86.53,51926.0,86.59,86.65,86.48,86.53,51926.0
2017-02-10 09:30:00,86.37,86.37,85.82,86.19,13984.0,86.37,86.37,85.82,86.19,13984.0
2017-02-10 09:40:00,86.2,86.66,86.05,86.23,43775.0,86.2,86.66,86.05,86.23,43775.0
2017-02-10 09:50:00,86.37,86.72,86.37,86.52,12209.0,86.37,86.72,86.37,86.52,12209.0
2017-02-10 10:00:00,86.51,87.24,86.45,87.03,25715.0,86.51,87.24,86.45,87.03,25715.0
2017-02-10 10:10:00,87.09,87.62,87.07,87.5,67710.0,87.09,87.62,87.07,87.5,67710.0
2017-02-10 10:20:00,87.51,87.6,86.96,86.99,26483.0,87.51,87.6,86.96,86.99,26483.0
2017-02-10 10:30:00,87.02,87.06,86.65,86.73,10271.0,87.02,87.06,86.65,86.73,10271.0
2017-02-10 10:40:00,86.8,86.8,86.42,86.65,10908.0,86.8,86.8,86.42,86.65,10908.0
2017-02-10 10:50:00,86.69,86.84,86.31,86.35,18874.0,86.69,86.84,86.31,86.35,18874.0
2017-02-10 11:00:00,86.35,86.39,86.0,86.24,12325.0,86.35,86.39,86.0,86.24,12325.0
2017-02-10 11:10:00,86.18,86.29,86.15,86.15,6736.0,86.18,86.29,86.15,86.15,6736.0
2017-02-10 11:20:00,86.18,86.26,85.9,85.91,13965.0,86.18,86.26,85.9,85.91,13965.0
2017-02-10 11:30:00,85.86,85.89,85.61,85.65,22254.0,85.86,85.89,85.61,85.65,22254.0
2017-02-10 11:40:00,85.63,85.75,85.6,85.66,34020.0,85.63,85.75,85.6,85.66,34020.0
2017-02-10 11:50:00,85.65,85.65,85.5,85.56,13643.0,85.65,85.65,85.5,85.56,13643.0
2017-02-10 12:00:00,85.52,85.66,85.41,85.66,8000.0,85.52,85.66,85.41,85.66,8000.0
2017-02-10 12:10:00,85.7,85.99,85.7,85.97,17048.0,85.7,85.99,85.7,85.97,17048.0
2017-02-10 12:20:00,86.0,86.15,86.0,86.07,4300.0,86.0,86.15,86.0,86.07,4300.0
2017-02-10 12:30:00,86.09,86.13,85.95,86.13,10350.0,86.09,86.13,85.95,86.13,10350.0
2017-02-10 12:40:00,86.1,86.21,86.08,86.2,18408.0,86.1,86.21,86.08,86.2,18408.0
2017-02-10 12:50:00,86.2,86.28,86.17,86.25,7345.0,86.2,86.28,86.17,86.25,7345.0
2017-02-10 13:00:00,86.27,86.46,86.25,86.46,7252.0,86.27,86.46,86.25,86.46,7252.0
2017-02-10 13:10:00,86.41,86.66,86.4,86.58,8521.0,86.41,86.66,86.4,86.58,8521.0
2017-02-10 13:20:00,86.62,86.67,86.54,86.65,16377.0,86.62,86.67,86.54,86.65,16377.0
2017-02-10 13:30:00,86.65,86.75,86.56,86.75,5960.0,86.65,86.75,86.56,86.75,5960.0
2017-02-10 13:40:00,86.79,86.81,86.69,86.81,4185.0,86.79,86.81,86.69,86.81,4185.0
2017-02-10 13:50:00,86.79,86.81,86.62,86.62,17860.0,86.79,86.81,86.62,86.62,17860.0
2017-02-10 14:00:00,86.62,86.68,86.45,86.45,9882.0,86.62,86.68,86.45,86.45,9882.0
2017-02-10 14:10:00,86.46,86.7,86.44,86.7,12595.0,86.46,86.7,86.44,86.7,12595.0
2017-02-10 14:20:00,86.71,86.71,86.65,86.68,11741.0,86.71,86.71,86.65,86.68,11741.0
2017-02-10 14:30:00,86.68,86.71,86.63,86.67,6918.0,86.68,86.71,86.63,86.67,6918.0
2017-02-10 14:40:00,86.69,86.74,86.6,86.65,10031.0,86.69,86.74,86.6,86.65,10031.0
2017-02-10 14:50:00,86.64,86.89,86.63,86.86,6900.0,86.64,86.89,86.63,86.86,6900.0
2017-02-10 15:00:00,86.87,86.94,86.85,86.86,11537.0,86.87,86.94,86.85,86.86,11537.0
2017-02-10 15:10:00,86.86,87.0,86.86,86.97,15306.0,86.86,87.0,86.86,86.97,15306.0
2017-02-10 15:20:00,86.96,86.96,86.81,86.81,15083.0,86.96,86.96,86.81,86.81,15083.0
2017-02-10 15:30:00,86.8,86.8,86.72,86.75,22301.0,86.8,86.8,86.72,86.75,22301.0
2017-02-10 15:40:00,86.75,86.78,86.69,86.74,26385.0,86.75,86.78,86.69,86.74,26385.0
2017-02-10 15:50:00,86.74,86.77,86.58,86.6,39122.0,86.74,86.77,86.58,86.6,39122.0
2017-02-13 09:30:00,86.87,87.45,86.18,87.35,8314.0,86.87,87.45,86.18,87.35,8314.0
2017-02-13 09:40:00,87.13,87.19,86.04,86.24,7998.0,87.13,87.19,86.04,86.24,7998.0
2017-02-13 09:50:00,86.27,86.55,86.18,86.52,3302.0,86.27,86.55,86.18,86.52,3302.0
2017-02-13 10:00:00,86.47,87.11,86.47,86.54,12007.0,86.47,87.11,86.47,86.54,12007.0
2017-02-13 10:10:00,86.51,86.91,86.51,86.84,8646.0,86.51,86.91,86.51,86.84,8646.0
2017-02-13 10:20:00,86.84,86.9,86.68,86.84,33387.0,86.84,86.9,86.68,86.84,33387.0
2017-02-13 10:30:00,86.87,86.98,86.66,86.69,8440.0,86.87,86.98,86.66,86.69,8440.0
2017-02-13 10:40:00,86.67,86.84,86.6,86.77,16399.0,86.67,86.84,86.6,86.77,16399.0
2017-02-13 10:50:00,86.73,86.83,86.73,86.82,4100.0,86.73,86.83,86.73,86.82,4100.0
2017-02-13 11:00:00,86.82,86.88,86.72,86.82,5596.0,86.82,86.88,86.72,86.82,5596.0
2017-02-13 11:10:00,86.78,86.91,86.75,86.9,9700.0,86.78,86.91,86.75,86.9,9700.0
2017-02-13 11:20:00,86.87,86.99,86.81,86.87,9000.0,86.87,86.99,86.81,86.87,9000.0
2017-02-13 11:30:00,86.88,86.94,86.82,86.9,8607.0,86.88,86.94,86.82,86.9,8607.0
2017-02-13 11:40:00,86.9,86.96,86.81,86.83,9213.0,86.9,86.96,86.81,86.83,9213.0
2017-02-13 11:50:00,86.79,86.79,86.55,86.65,3078.0,86.79,86.79,86.55,86.65,3078.0
2017-02-13 12:00:00,86.62,86.7,86.54,86.54,4948.0,86.62,86.7,86.54,86.54,4948.0
2017-02-13 12:10:00,86.51,86.75,86.51,86.75,4608.0,86.51,86.75,86.51,86.75,4608.0
2017-02-13 12:20:00,86.74,86.8,86.68,86.8,4000.0,86.74,86.8,86.68,86.8,4000.0
2017-02-13 12:30:00,86.75,86.8,86.7,86.7,4292.0,86.75,86.8,86.7,86.7,4292.0
2017-02-13 12:40:00,86.73,86.74,86.52,86.52,3000.0,86.73,86.74,86.52,86.52,3000.0
2017-02-13 12:50:00,86.61,86.67,86.57,86.63,3706.0,86.61,86.67,86.57,86.63,3706.0
2017-02-13 13:00:00,86.59,86.71,86.57,86.58,3000.0,86.59,86.71,86.57,86.58,3000.0
2017-02-13 13:10:00,86.57,86.72,86.57,86.68,5349.0,86.57,86.72,86.57,86.68,5349.0
2017-02-13 13:20:00,86.67,86.71,86.61,86.65,3300.0,86.67,86.71,86.61,86.65,3300.0
2017-02-13 13:30:00,86.66,86.87,86.66,86.87,3500.0,86.66,86.87,86.66,86.87,3500.0
2017-02-13 13:40:00,86.84,86.84,86.6,86.6,6725.0,86.84,86.84,86.6,86.6,6725.0
2017-02-13 13:50:00,86.63,86.73,86.48,86.48,5689.0,86.63,86.73,86.48,86.48,5689.0
2017-02-13 14:00:00,86.54,86.64,86.52,86.56,5477.0,86.54,86.64,86.52,86.56,5477.0
2017-02-13 14:10:00,86.56,86.73,86.56,86.62,7557.0,86.56,86.73,86.56,86.62,7557.0
2017-02-13 14:20:00,86.64,86.7,86.6,86.65,7930.0,86.64,86.7,86.6,86.65,7930.0
2017-02-13 14:30:00,86.65,86.65,86.49,86.49,5084.0,86.65,86.65,86.49,86.49,5084.0
2017-02-13 14:40:00,86.46,86.47,86.34,86.36,8378.0,86.46,86.47,86.34,86.36,8378.0
2017-02-13 14:50:00,86.39,86.63,86.39,86.57,13002.0,86.39,86.63,86.39,86.57,13002.0
2017-02-13 15:00:00,86.55,86.55,86.33,86.33,11353.0,86.55,86.55,86.33,86.33,11353.0
2017-02-13 15:10:00,86.31,86.34,86.23,86.23,8099.0,86.31,86.34,86.23,86.23,8099.0
2017-02-13 15:20:00,86.24,86.27,86.12,86.13,10215.0,86.24,86.27,86.12,86.13,10215.0
2017-02-13 15:30:00,86.11,86.33,86.11,86.33,15951.0,86.11,86.33,86.11,86.33,15951.0
2017-02-13 15:40:00,86.33,86.37,86.09,86.1,21400.0,86.33,86.37,86.09,86.1,21400.0
2017-02-13 15:50:00,86.1,86.22,86.0,86.03,33890.0,86.1,86.22,86.0,86.03,33890.0
2017-02-14 09:30:00,85.81,86.89,85.81,86.54,10978.0,85.81,86.89,85.81,86.54,10978.0
2017-02-14 09:40:00,86.5,87.12,86.38,87.04,27440.0,86.5,87.12,86.38,87.04,27440.0
2017-02-14 09:50:00,86.99,87.49,86.92,87.47,25774.0,86.99,87.49,86.92,87.47,25774.0
2017-02-14 10:00:00,87.54,87.57,86.46,86.59,30213.0,87.54,87.57,86.46,86.59,30213.0
2017-02-14 10:10:00,86.59,86.91,86.52,86.91,20896.0,86.59,86.91,86.52,86.91,20896.0
2017-02-14 10:20:00,87.01,87.58,86.96,87.56,45911.0,87.01,87.58,86.96,87.56,45911.0
2017-02-14 10:30:00,87.54,87.7,87.23,87.31,17060.0,87.54,87.7,87.23,87.31,17060.0
2017-02-14 10:40:00,87.35,87.47,87.22,87.41,16683.0,87.35,87.47,87.22,87.41,16683.0
2017-02-14 10:50:00,87.4,87.46,87.26,87.26,18123.0,87.4,87.46,87.26,87.26,18123.0
2017-02-14 11:00:00,87.3,87.33,86.91,86.95,29968.0,87.3,87.33,86.91,86.95,29968.0
2017-02-14 11:10:00,86.97,87.15,86.9,87.13,16594.0,86.97,87.15,86.9,87.13,16594.0
2017-02-14 11:20:00,87.15,87.31,87.03,87.08,11895.0,87.15,87.31,87.03,87.08,11895.0
2017-02-14 11:30:00,87.05,87.15,86.87,86.89,22774.0,87.05,87.15,86.87,86.89,22774.0
2017-02-14 11:40:00,86.94,87.2,86.91,87.16,49012.0,86.94,87.2,86.91,87.16,49012.0
2017-02-14 11:50:00,87.16,87.63,87.16,87.63,27618.0,87.16,87.63,87.16,87.63,27618.0
2017-02-14 12:00:00,87.61,87.61,87.25,87.26,19620.0,87.61,87.61,87.25,87.26,19620.0
2017-02-14 12:10:00,87.27,87.36,87.25,87.25,21011.0,87.27,87.36,87.25,87.25,21011.0
2017-02-14 12:20:00,87.26,87.29,87.24,87.28,6300.0,87.26,87.29,87.24,87.28,6300.0
2017-02-14 12:30:00,87.29,87.29,86.98,87.0,21205.0,87.29,87.29,86.98,87.0,21205.0
2017-02-14 12:40:00,87.04,87.06,86.98,87.02,8457.0,87.04,87.06,86.98,87.02,8457.0
2017-02-14 12:50:00,87.03,87.23,87.03,87.22,25008.0,87.03,87.23,87.03,87.22,25008.0
2017-02-14 13:00:00,87.22,87.37,87.15,87.33,16329.0,87.22,87.37,87.15,87.33,16329.0
2017-02-14 13:10:00,87.33,87.43,87.31,87.34,12564.0,87.33,87.43,87.31,87.34,12564.0
2017-02-14 13:20:00,87.39,87.47,87.38,87.45,7598.0,87.39,87.47,87.38,87.45,7598.0
2017-02-14 13:30:00,87.47,87.49,87.31,87.38,15530.0,87.47,87.49,87.31,87.38,15530.0
2017-02-14 13:40:00,87.4,87.46,87.3,87.3,14038.0,87.4,87.46,87.3,87.3,14038.0
2017-02-14 13:50:00,87.29,87.29,86.82,86.82,21401.0,87.29,87.29,86.82,86.82,21401.0
2017-02-14 14:00:00,86.87,86.93,86.82,86.88,12567.0,86.87,86.93,86.82,86.88,12567.0
2017-02-14 14:10:00,86.88,86.9,86.72,86.72,7763.0,86.88,86.9,86.72,86.72,7763.0
2017-02-14 14:20:00,86.72,86.88,86.62,86.66,27019.0,86.72,86.88,86.62,86.66,27019.0
2017-02-14 14:30:00,86.66,86.66,86.48,86.51,15985.0,86.66,86.66,86.48,86.51,15985.0
2017-02-14 14:40:00,86.5,86.63,86.48,86.51,10293.0,86.5,86.63,86.48,86.51,10293.0
2017-02-14 14:50:00,86.51,86.53,86.42,86.5,12403.0,86.51,86.53,86.42,86.5,12403.0
2017-02-14 15:00:00,86.51,86.63,86.5,86.59,11414.0,86.51,86.63,86.5,86.59,11414.0
2017-02-14 15:10:00,86.58,86.75,86.54,86.74,13432.0,86.58,86.75,86.54,86.74,13432.0
2017-02-14 15:20:00,86.72,86.78,86.66,86.67,21063.0,86.72,86.78,86.66,86.67,21063.0
2017-02-14 15:30:00,86.66,86.84,86.65,86.84,25419.0,86.66,86.84,86.65,86.84,25419.0
2017-02-14 15:40:00,86.84,86.93,86.81,86.92,32319.0,86.84,86.93,86.81,86.92,32319.0
2017-02-14 15:50:00,86.94,87.01,86.87,86.92,64397.0,86.94,87.01,86.87,86.92,64397.0
2017-02-15 09:30:00,86.68,86.93,86.48,86.86,2610.0,86.68,86.93,86.48,86.86,2610.0
2017-02-15 09:40:00,86.54,86.67,86.09,86.55,9388.0,86.54,86.67,86.09,86.55,9388.0
2017-02-15 09:50:00,86.58,86.58,86.04,86.19,16473.0,86.58,86.58,86.04,86.19,16473.0
2017-02-15 10:00:00,86.24,86.42,86.02,86.05,13799.0,86.24,86.42,86.02,86.05,13799.0
2017-02-15 10:10:00,86.07,86.24,85.82,85.82,10180.0,86.07,86.24,85.82,85.82,10180.0
2017-02-15 10:20:00,85.82,85.93,85.66,85.77,11338.0,85.82,85.93,85.66,85.77,11338.0
2017-02-15 10:30:00,85.82,86.24,85.82,86.2,10918.0,85.82,86.24,85.82,86.2,10918.0
2017-02-15 10:40:00,86.16,86.25,85.97,86.21,27977.0,86.16,86.25,85.97,86.21,27977.0
2017-02-15 10:50:00,86.18,86.2,85.92,86.09,9443.0,86.18,86.2,85.92,86.09,9443.0
2017-02-15 11:00:00,86.14,86.29,86.12,86.12,10171.0,86.14,86.29,86.12,86.12,10171.0
2017-02-15 11:10:00,86.08,86.23,86.07,86.13,6716.0,86.08,86.23,86.07,86.13,6716.0
2017-02-15 11:20:00,86.17,86.59,86.17,86.53,7551.0,86.17,86.59,86.17,86.53,7551.0
2017-02-15 11:30:00,86.51,86.65,86.48,86.58,2800.0,86.51,86.65,86.48,86.58,2800.0
2017-02-15 11:40:00,86.58,86.73,86.54,86.54,19613.0,86.58,86.73,86.54,86.54,19613.0
2017-02-15 11:50:00,86.49,86.52,86.22,86.22,6969.0,86.49,86.52,86.22,86.22,6969.0
2017-02-15 12:00:00,86.31,86.33,86.0,86.09,5361.0,86.31,86.33,86.0,86.09,5361.0
2017-02-15 12:10:00,86.06,86.25,86.01,86.2,5800.0,86.06,86.25,86.01,86.2,5800.0
2017-02-15 12:20:00,86.19,86.28,86.17,86.2,5175.0,86.19,86.28,86.17,86.2,5175.0
2017-02-15 12:30:00,86.21,86.5,86.18,86.48,7046.0,86.21,86.5,86.18,86.48,7046.0
2017-02-15 12:40:00,86.51,86.51,86.34,86.46,11059.0,86.51,86.51,86.34,86.46,11059.0
2017-02-15 12:50:00,86.49,86.6,86.45,86.45,4062.0,86.49,86.6,86.45,86.45,4062.0
2017-02-15 13:00:00,86.47,86.52,86.4,86.52,7001.0,86.47,86.52,86.4,86.52,7001.0
2017-02-15 13:10:00,86.48,86.49,86.39,86.44,4762.0,86.48,86.49,86.39,86.44,4762.0
2017-02-15 13:20:00,86.43,86.48,86.41,86.47,8867.0,86.43,86.48,86.41,86.47,8867.0
2017-02-15 13:30:00,86.49,86.58,86.42,86.47,5747.0,86.49,86.58,86.42,86.47,5747.0
2017-02-15 13:40:00,86.48,86.48,86.4,86.44,5702.0,86.48,86.48,86.4,86.44,5702.0
2017-02-15 13:50:00,86.45,86.54,86.39,86.49,6238.0,86.45,86.54,86.39,86.49,6238.0
2017-02-15 14:00:00,86.49,86.69,86.49,86.57,15426.0,86.49,86.69,86.49,86.57,15426.0
2017-02-15 14:10:00,86.58,86.66,86.5,86.53,9180.0,86.58,86.66,86.5,86.53,9180.0
2017-02-15 14:20:00,86.51,86.65,86.51,86.65,6241.0,86.51,86.65,86.51,86.65,6241.0
2017-02-15 14:30:00,86.66,86.66,86.58,86.6,5001.0,86.66,86.66,86.58,86.6,5001.0
2017-02-15 14:40:00,86.6,86.63,86.54,86.6,13898.0,86.6,86.63,86.54,86.6,13898.0
2017-02-15 14:50:00,86.61,86.88,86.58,86.86,6688.0,86.61,86.88,86.58,86.86,6688.0
2017-02-15 15:00:00,86.84,87.0,86.8,86.9,14528.0,86.84,87.0,86.8,86.9,14528.0
2017-02-15 15:10:00,86.91,87.02,86.88,86.99,10000.0,86.91,87.02,86.88,86.99,10000.0
2017-02-15 15:20:00,86.99,87.04,86.91,86.91,16520.0,86.99,87.04,86.91,86.91,16520.0
2017-02-15 15:30:00,86.89,86.94,86.78,86.8,15863.0,86.89,86.94,86.78,86.8,15863.0
2017-02-15 15:40:00,86.78,86.86,86.78,86.8,20923.0,86.78,86.86,86.78,86.8,20923.0
2017-02-15 15:50:00,86.79,86.88,86.72,86.88,27097.0,86.79,86.88,86.72,86.88,27097.0
2017-02-16 09:30:00,86.57,88.0,86.57,87.55,15575.0,86.57,88.0,86.57,87.55,15575.0
2017-02-16 09:40:00,87.06,87.3,86.46,86.49,6431.0,87.06,87.3,86.46,86.49,6431.0
2017-02-16 09:50:00,86.53,86.53,86.1,86.15,25599.0,86.53,86.53,86.1,86.15,25599.0
2017-02-16 10:00:00,86.08,86.56,85.95,86.37,12117.0,86.08,86.56,85.95,86.37,12117.0
2017-02-16 10:10:00,86.31,86.37,85.96,86.01,8493.0,86.31,86.37,85.96,86.01,8493.0
2017-02-16 10:20:00,86.04,86.23,85.99,86.07,9398.0,86.04,86.23,85.99,86.07,9398.0
2017-02-16 10:30:00,86.13,86.32,85.96,86.21,18286.0,86.13,86.32,85.96,86.21,18286.0
2017-02-16 10:40:00,86.11,86.23,86.0,86.0,10120.0,86.11,86.23,86.0,86.0,10120.0
2017-02-16 10:50:00,86.04,86.08,85.69,86.03,11482.0,86.04,86.08,85.69,86.03,11482.0
2017-02-16 11:00:00,86.07,86.07,85.66,85.66,7000.0,86.07,86.07,85.66,85.66,7000.0
2017-02-16 11:10:00,85.58,85.64,85.5,85.62,6882.0,85.58,85.64,85.5,85.62,6882.0
2017-02-16 11:20:00,85.62,86.03,85.57,86.01,11379.0,85.62,86.03,85.57,86.01,11379.0
2017-02-16 11:30:00,86.05,86.08,85.75,85.75,5705.0,86.05,86.08,85.75,85.75,5705.0
2017-02-16 11:40:00,85.72,85.84,85.66,85.73,7700.0,85.72,85.84,85.66,85.73,7700.0
2017-02-16 11:50:00,85.73,85.84,85.54,85.54,11735.0,85.73,85.84,85.54,85.54,11735.0
2017-02-16 12:00:00,85.53,85.53,85.18,85.31,12895.0,85.53,85.53,85.18,85.31,12895.0
2017-02-16 12:10:00,85.35,85.55,85.35,85.55,6040.0,85.35,85.55,85.35,85.55,6040.0
2017-02-16 12:20:00,85.49,85.52,85.33,85.43,7039.0,85.49,85.52,85.33,85.43,7039.0
2017-02-16 12:30:00,85.44,85.47,85.33,85.42,14636.0,85.44,85.47,85.33,85.42,14636.0
2017-02-16 12:40:00,85.42,85.79,85.36,85.79,17869.0,85.42,85.79,85.36,85.79,17869.0
2017-02-16 12:50:00,85.84,86.15,85.84,86.04,4200.0,85.84,86.15,85.84,86.04,4200.0
2017-02-16 13:00:00,86.04,86.06,85.86,85.95,7065.0,86.04,86.06,85.86,85.95,7065.0
2017-02-16 13:10:00,85.99,86.21,85.99,86.21,5217.0,85.99,86.21,85.99,86.21,5217.0
2017-02-16 13:20:00,86.22,86.22,86.04,86.13,5182.0,86.22,86.22,86.04,86.13,5182.0
2017-02-16 13:30:00,86.09,86.12,86.01,86.09,3171.0,86.09,86.12,86.01,86.09,3171.0
2017-02-16 13:40:00,86.09,86.09,85.8,85.88,6731.0,86.09,86.09,85.8,85.88,6731.0
2017-02-16 13:50:00,85.81,85.91,85.66,85.84,6578.0,85.81,85.91,85.66,85.84,6578.0
2017-02-16 14:00:00,85.89,85.94,85.83,85.88,5842.0,85.89,85.94,85.83,85.88,5842.0
2017-02-16 14:10:00,85.89,85.9,85.65,85.65,5615.0,85.89,85.9,85.65,85.65,5615.0
2017-02-16 14:20:00,85.63,85.65,85.4,85.4,5800.0,85.63,85.65,85.4,85.4,5800.0
2017-02-16 14:30:00,85.45,85.47,85.32,85.39,5800.0,85.45,85.47,85.32,85.39,5800.0
2017-02-16 14:40:00,85.4,85.59,85.37,85.48,10268.0,85.4,85.59,85.37,85.48,10268.0
2017-02-16 14:50:00,85.45,85.51,85.34,85.47,14365.0,85.45,85.51,85.34,85.47,14365.0
2017-02-16 15:00:00,85.45,85.61,85.45,85.58,12536.0,85.45,85.61,85.45,85.58,12536.0
2017-02-16 15:10:00,85.58,85.58,85.31,85.31,11020.0,85.58,85.58,85.31,85.31,11020.0
2017-02-16 15:20:00,85.31,85.33,85.24,85.25,11298.0,85.31,85.33,85.24,85.25,11298.0
2017-02-16 15:30:00,85.27,85.36,85.26,85.32,18229.0,85.27,85.36,85.26,85.32,18229.0
2017-02-16 15:40:00,85.31,85.32,85.2,85.21,25883.0,85.31,85.32,85.2,85.21,25883.0
2017-02-16 15:50:00,85.21,85.47,85.17,85.44,68200.0,85.21,85.47,85.17,85.44,68200.0
2017-02-17 09:30:00,85.46,85.69,85.09,85.1,11405.0,85.46,85.69,85.09,85.1,11405.0
2017-02-17 09:40:00,84.98,86.19,84.91,86.19,13932.0,84.98,86.19,84.91,86.19,13932.0
2017-02-17 09:50:00,86.06,86.15,85.34,85.45,23439.0,86.06,86.15,85.34,85.45,23439.0
2017-02-17 10:00:00,85.49,85.72,85.33,85.48,12562.0,85.49,85.72,85.33,85.48,12562.0
2017-02-17 10:10:00,85.47,85.51,85.24,85.51,12928.0,85.47,85.51,85.24,85.51,12928.0
2017-02-17 10:20:00,85.51,85.76,85.48,85.75,10417.0,85.51,85.76,85.48,85.75,10417.0
2017-02-17 10:30:00,85.76,85.78,85.47,85.53,11161.0,85.76,85.78,85.47,85.53,11161.0
2017-02-17 10:40:00,85.57,85.57,85.32,85.33,6643.0,85.57,85.57,85.32,85.33,6643.0
2017-02-17 10:50:00,85.31,85.58,85.27,85.48,9100.0,85.31,85.58,85.27,85.48,9100.0
2017-02-17 11:00:00,85.55,85.61,85.25,85.28,6883.0,85.55,85.61,85.25,85.28,6883.0
2017-02-17 11:10:00,85.29,85.41,85.2,85.32,8833.0,85.29,85.41,85.2,85.32,8833.0
2017-02-17 11:20:00,85.28,85.38,85.12,85.19,11657.0,85.28,85.38,85.12,85.19,11657.0
2017-02-17 11:30:00,85.2,85.37,85.13,85.15,4400.0,85.2,85.37,85.13,85.15,4400.0
2017-02-17 11:40:00,85.16,85.31,85.14,85.26,7833.0,85.16,85.31,85.14,85.26,7833.0
2017-02-17 11:50:00,85.24,85.42,85.23,85.37,6100.0,85.24,85.42,85.23,85.37,6100.0
2017-02-17 12:00:00,85.33,85.35,85.03,85.18,6482.0,85.33,85.35,85.03,85.18,6482.0
2017-02-17 12:10:00,85.18,85.19,85.07,85.18,9441.0,85.18,85.19,85.07,85.18,9441.0
2017-02-17 12:20:00,85.17,85.24,85.07,85.08,8933.0,85.17,85.24,85.07,85.08,8933.0
2017-02-17 12:30:00,85.1,85.22,85.05,85.05,9218.0,85.1,85.22,85.05,85.05,9218.0
2017-02-17 12:40:00,85.08,85.12,85.04,85.08,8325.0,85.08,85.12,85.04,85.08,8325.0
2017-02-17 12:50:00,85.08,85.08,84.97,85.0,20242.0,85.08,85.08,84.97,85.0,20242.0
2017-02-17 13:00:00,85.02,85.15,84.94,84.97,11879.0,85.02,85.15,84.94,84.97,11879.0
2017-02-17 13:10:00,84.97,85.37,84.97,85.36,15959.0,84.97,85.37,84.97,85.36,15959.0
2017-02-17 13:20:00,85.35,85.35,85.25,85.25,5300.0,85.35,85.35,85.25,85.25,5300.0
2017-02-17 13:30:00,85.24,85.24,84.98,85.23,19997.0,85.24,85.24,84.98,85.23,19997.0
2017-02-17 13:40:00,85.26,85.47,85.26,85.44,4503.0,85.26,85.47,85.26,85.44,4503.0
2017-02-17 13:50:00,85.44,85.46,85.34,85.34,5800.0,85.44,85.46,85.34,85.34,5800.0
2017-02-17 14:00:00,85.32,85.46,85.26,85.4,9119.0,85.32,85.46,85.26,85.4,9119.0
2017-02-17 14:10:00,85.4,85.42,85.26,85.39,7792.0,85.4,85.42,85.26,85.39,7792.0
2017-02-17 14:20:00,85.39,85.42,85.35,85.39,7885.0,85.39,85.42,85.35,85.39,7885.0
2017-02-17 14:30:00,85.36,85.44,85.36,85.42,9400.0,85.36,85.44,85.36,85.42,9400.0
2017-02-17 14:40:00,85.44,85.61,85.33,85.61,28071.0,85.44,85.61,85.33,85.61,28071.0
2017-02-17 14:50:00,85.58,85.81,85.58,85.73,10430.0,85.58,85.81,85.58,85.73,10430.0
2017-02-17 15:00:00,85.74,85.86,85.7,85.84,13042.0,85.74,85.86,85.7,85.84,13042.0
2017-02-17 15:10:00,85.81,85.83,85.78,85.79,12979.0,85.81,85.83,85.78,85.79,12979.0
2017-02-17 15:20:00,85.79,85.82,85.73,85.8,18976.0,85.79,85.82,85.73,85.8,18976.0
2017-02-17 15:30:00,85.8,85.87,85.74,85.75,26545.0,85.8,85.87,85.74,85.75,26545.0
2017-02-17 15:40:00,85.75,85.87,85.69,85.84,28500.0,85.75,85.87,85.69,85.84,28500.0
2017-02-17 15:50:00,85.85,85.98,85.78,85.92,105672.0,85.85,85.98,85.78,85.92,105672.0
2017-02-21 09:30:00,86.8,87.43,85.88,86.91,24450.0,86.8,87.43,85.88,86.91,24450.0
2017-02-21 09:40:00,86.92,87.79,86.92,87.64,6965.0,86.92,87.79,86.92,87.64,6965.0
2017-02-21 09:50:00,87.7,88.1,87.63,87.95,46055.0,87.7,88.1,87.63,87.95,46055.0
2017-02-21 10:00:00,87.78,87.85,87.2,87.42,12510.0,87.78,87.85,87.2,87.42,12510.0
2017-02-21 10:10:00,87.22,87.44,87.01,87.36,15918.0,87.22,87.44,87.01,87.36,15918.0
2017-02-21 10:20:00,87.34,87.48,87.24,87.45,10150.0,87.34,87.48,87.24,87.45,10150.0
2017-02-21 10:30:00,87.53,87.55,86.82,86.82,13652.0,87.53,87.55,86.82,86.82,13652.0
2017-02-21 10:40:00,86.87,86.91,86.69,86.73,15800.0,86.87,86.91,86.69,86.73,15800.0
2017-02-21 10:50:00,86.66,86.66,86.13,86.15,13220.0,86.66,86.66,86.13,86.15,13220.0
2017-02-21 11:00:00,86.15,86.3,86.08,86.12,20691.0,86.15,86.3,86.08,86.12,20691.0
2017-02-21 11:10:00,86.13,86.16,86.03,86.03,8365.0,86.13,86.16,86.03,86.03,8365.0
2017-02-21 11:20:00,86.04,86.04,85.75,85.83,11083.0,86.04,86.04,85.75,85.83,11083.0
2017-02-21 11:30:00,85.79,85.97,85.66,85.66,11394.0,85.79,85.97,85.66,85.66,11394.0
2017-02-21 11:40:00,85.67,85.67,85.51,85.52,18538.0,85.67,85.67,85.51,85.52,18538.0
2017-02-21 11:50:00,85.51,85.51,85.29,85.35,13062.0,85.51,85.51,85.29,85.35,13062.0
2017-02-21 12:00:00,85.37,85.55,85.36,85.41,11585.0,85.37,85.55,85.36,85.41,11585.0
2017-02-21 12:10:00,85.41,85.43,85.17,85.17,13800.0,85.41,85.43,85.17,85.17,13800.0
2017-02-21 12:20:00,85.17,85.41,85.16,85.34,10731.0,85.17,85.41,85.16,85.34,10731.0
2017-02-21 12:30:00,85.37,85.47,85.22,85.43,8345.0,85.37,85.47,85.22,85.43,8345.0
2017-02-21 12:40:00,85.47,85.59,85.46,85.53,8100.0,85.47,85.59,85.46,85.53,8100.0
2017-02-21 12:50:00,85.54,85.61,85.47,85.56,8600.0,85.54,85.61,85.47,85.56,8600.0
2017-02-21 13:00:00,85.55,85.6,85.48,85.48,7689.0,85.55,85.6,85.48,85.48,7689.0
2017-02-21 13:10:00,85.48,85.48,85.41,85.41,7096.0,85.48,85.48,85.41,85.41,7096.0
2017-02-21 13:20:00,85.44,85.63,85.41,85.59,9622.0,85.44,85.63,85.41,85.59,9622.0
2017-02-21 13:30:00,85.61,85.61,85.52,85.54,6117.0,85.61,85.61,85.52,85.54,6117.0
2017-02-21 13:40:00,85.55,85.7,85.54,85.67,8915.0,85.55,85.7,85.54,85.67,8915.0
2017-02-21 13:50:00,85.68,85.69,85.62,85.67,9489.0,85.68,85.69,85.62,85.67,9489.0
2017-02-21 14:00:00,85.66,85.67,85.58,85.6,8464.0,85.66,85.67,85.58,85.6,8464.0
2017-02-21 14:10:00,85.61,85.7,85.57,85.58,11267.0,85.61,85.7,85.57,85.58,11267.0
2017-02-21 14:20:00,85.6,85.6,85.42,85.45,21220.0,85.6,85.6,85.42,85.45,21220.0
2017-02-21 14:30:00,85.43,85.52,85.39,85.52,12032.0,85.43,85.52,85.39,85.52,12032.0
2017-02-21 14:40:00,85.51,85.59,85.43,85.59,20731.0,85.51,85.59,85.43,85.59,20731.0
2017-02-21 14:50:00,85.59,85.73,85.58,85.67,11499.0,85.59,85.73,85.58,85.67,11499.0
2017-02-21 15:00:00,85.67,85.71,85.63,85.65,18192.0,85.67,85.71,85.63,85.65,18192.0
2017-02-21 15:10:00,85.65,85.65,85.46,85.51,15353.0,85.65,85.65,85.46,85.51,15353.0
2017-02-21 15:20:00,85.48,85.56,85.39,85.56,14014.0,85.48,85.56,85.39,85.56,14014.0
2017-02-21 15:30:00,85.56,85.61,85.43,85.45,25840.0,85.56,85.61,85.43,85.45,25840.0
2017-02-21 15:40:00,85.46,85.49,85.42,85.49,31569.0,85.46,85.49,85.42,85.49,31569.0
2017-02-21 15:50:00,85.54,85.56,85.33,85.41,60976.0,85.54,85.56,85.33,85.41,60976.0
2017-02-22 09:30:00,86.36,86.59,85.46,86.47,31786.0,86.36,86.59,85.46,86.47,31786.0
2017-02-22 09:40:00,86.45,86.77,86.21,86.23,42426.0,86.45,86.77,86.21,86.23,42426.0
2017-02-22 09:50:00,86.22,86.37,85.96,86.18,42482.0,86.22,86.37,85.96,86.18,42482.0
2017-02-22 10:00:00,86.15,86.29,86.1,86.14,14140.0,86.15,86.29,86.1,86.14,14140.0
2017-02-22 10:10:00,86.21,86.91,86.21,86.73,20490.0,86.21,86.91,86.21,86.73,20490.0
2017-02-22 10:20:00,86.76,86.79,86.5,86.66,16434.0,86.76,86.79,86.5,86.66,16434.0
2017-02-22 10:30:00,86.62,86.87,86.46,86.81,68027.0,86.62,86.87,86.46,86.81,68027.0
2017-02-22 10:40:00,86.83,87.26,86.78,86.78,49372.0,86.83,87.26,86.78,86.78,49372.0
2017-02-22 10:50:00,86.74,87.14,86.72,87.14,50172.0,86.74,87.14,86.72,87.14,50172.0
2017-02-22 11:00:00,87.17,87.41,87.05,87.22,55839.0,87.17,87.41,87.05,87.22,55839.0
2017-02-22 11:10:00,87.32,87.51,87.24,87.39,12686.0,87.32,87.51,87.24,87.39,12686.0
2017-02-22 11:20:00,87.39,87.39,86.92,86.95,29313.0,87.39,87.39,86.92,86.95,29313.0
2017-02-22 11:30:00,86.94,86.99,86.82,86.82,5200.0,86.94,86.99,86.82,86.82,5200.0
2017-02-22 11:40:00,86.8,86.81,86.7,86.71,3854.0,86.8,86.81,86.7,86.71,3854.0
2017-02-22 11:50:00,86.77,86.82,86.46,86.48,10254.0,86.77,86.82,86.46,86.48,10254.0
2017-02-22 12:00:00,86.44,86.69,86.44,86.69,8084.0,86.44,86.69,86.44,86.69,8084.0
2017-02-22 12:10:00,86.71,86.95,86.66,86.95,10016.0,86.71,86.95,86.66,86.95,10016.0
2017-02-22 12:20:00,86.9,86.9,86.79,86.82,4618.0,86.9,86.9,86.79,86.82,4618.0
2017-02-22 12:30:00,86.79,86.8,86.6,86.66,7200.0,86.79,86.8,86.6,86.66,7200.0
2017-02-22 12:40:00,86.63,86.64,86.58,86.64,4900.0,86.63,86.64,86.58,86.64,4900.0
2017-02-22 12:50:00,86.66,86.81,86.63,86.7,7614.0,86.66,86.81,86.63,86.7,7614.0
2017-02-22 13:00:00,86.7,86.73,86.65,86.67,7744.0,86.7,86.73,86.65,86.67,7744.0
2017-02-22 13:10:00,86.67,86.78,86.64,86.65,7716.0,86.67,86.78,86.64,86.65,7716.0
2017-02-22 13:20:00,86.64,86.65,86.6,86.62,4883.0,86.64,86.65,86.6,86.62,4883.0
2017-02-22 13:30:00,86.66,86.72,86.64,86.64,11215.0,86.66,86.72,86.64,86.64,11215.0
2017-02-22 13:40:00,86.66,86.69,86.42,86.47,13273.0,86.66,86.69,86.42,86.47,13273.0
2017-02-22 13:50:00,86.42,86.51,86.35,86.48,9950.0,86.42,86.51,86.35,86.48,9950.0
2017-02-22 14:00:00,86.52,86.52,86.42,86.42,5781.0,86.52,86.52,86.42,86.42,5781.0
2017-02-22 14:10:00,86.41,86.54,86.41,86.44,11358.0,86.41,86.54,86.41,86.44,11358.0
2017-02-22 14:20:00,86.47,86.51,86.44,86.46,15900.0,86.47,86.51,86.44,86.46,15900.0
2017-02-22 14:30:00,86.46,86.5,86.42,86.47,14828.0,86.46,86.5,86.42,86.47,14828.0
2017-02-22 14:40:00,86.46,86.48,86.32,86.33,15734.0,86.46,86.48,86.32,86.33,15734.0
2017-02-22 14:50:00,86.34,86.34,86.19,86.34,17930.0,86.34,86.34,86.19,86.34,17930.0
2017-02-22 15:00:00,86.34,86.34,86.17,86.3,16932.0,86.34,86.34,86.17,86.3,16932.0
2017-02-22 15:10:00,86.31,86.44,86.31,86.44,13424.0,86.31,86.44,86.31,86.44,13424.0
2017-02-22 15:20:00,86.45,86.7,86.44,86.65,19838.0,86.45,86.7,86.44,86.65,19838.0
2017-02-22 15:30:00,86.65,86.76,86.64,86.65,26494.0,86.65,86.76,86.64,86.65,26494.0
2017-02-22 15:40:00,86.65,86.9,86.63,86.88,32233.0,86.65,86.9,86.63,86.88,32233.0
2017-02-22 15:50:00,86.88,87.01,86.81,86.88,85641.0,86.88,87.01,86.81,86.88,85641.0
2017-02-23 09:30:00,86.87,87.48,86.59,86.86,14296.0,86.87,87.48,86.59,86.86,14296.0
2017-02-23 09:40:00,86.89,86.89,85.86,86.37,36913.0,86.89,86.89,85.86,86.37,36913.0
2017-02-23 09:50:00,86.37,86.73,86.03,86.56,28500.0,86.37,86.73,86.03,86.56,28500.0
2017-02-23 10:00:00,86.56,86.88,86.41,86.42,25718.0,86.56,86.88,86.41,86.42,25718.0
2017-02-23 10:10:00,86.44,86.67,86.42,86.64,27810.0,86.44,86.67,86.42,86.64,27810.0
2017-02-23 10:20:00,86.77,87.02,86.77,87.02,7300.0,86.77,87.02,86.77,87.02,7300.0
2017-02-23 10:30:00,87.0,87.04,86.8,86.87,15000.0,87.0,87.04,86.8,86.87,15000.0
2017-02-23 10:40:00,86.83,86.86,86.5,86.54,9230.0,86.83,86.86,86.5,86.54,9230.0
2017-02-23 10:50:00,86.58,86.58,86.24,86.33,19178.0,86.58,86.58,86.24,86.33,19178.0
2017-02-23 11:00:00,86.33,86.52,86.16,86.52,31507.0,86.33,86.52,86.16,86.52,31507.0
2017-02-23 11:10:00,86.5,86.58,86.39,86.51,30326.0,86.5,86.58,86.39,86.51,30326.0
2017-02-23 11:20:00,86.44,86.44,86.0,86.3,16131.0,86.44,86.44,86.0,86.3,16131.0
2017-02-23 11:30:00,86.29,86.31,86.04,86.14,15924.0,86.29,86.31,86.04,86.14,15924.0
2017-02-23 11:40:00,86.06,86.11,85.91,85.96,24556.0,86.06,86.11,85.91,85.96,24556.0
2017-02-23 11:50:00,85.92,85.99,85.77,85.77,17587.0,85.92,85.99,85.77,85.77,17587.0
2017-02-23 12:00:00,85.77,86.29,85.74,86.29,42987.0,85.77,86.29,85.74,86.29,42987.0
2017-02-23 12:10:00,86.25,86.25,85.99,86.05,17093.0,86.25,86.25,85.99,86.05,17093.0
2017-02-23 12:20:00,86.02,86.35,85.98,86.17,8981.0,86.02,86.35,85.98,86.17,8981.0
2017-02-23 12:30:00,86.13,86.6,86.12,86.57,13600.0,86.13,86.6,86.12,86.57,13600.0
2017-02-23 12:40:00,86.56,86.56,86.29,86.34,9800.0,86.56,86.56,86.29,86.34,9800.0
2017-02-23 12:50:00,86.29,86.49,86.24,86.45,11000.0,86.29,86.49,86.24,86.45,11000.0
2017-02-23 13:00:00,86.45,86.64,86.42,86.57,16993.0,86.45,86.64,86.42,86.57,16993.0
2017-02-23 13:10:00,86.56,86.56,86.3,86.32,11730.0,86.56,86.56,86.3,86.32,11730.0
2017-02-23 13:20:00,86.35,86.51,86.33,86.33,22236.0,86.35,86.51,86.33,86.33,22236.0
2017-02-23 13:30:00,86.29,86.36,86.26,86.26,6964.0,86.29,86.36,86.26,86.26,6964.0
2017-02-23 13:40:00,86.29,86.33,86.21,86.23,22076.0,86.29,86.33,86.21,86.23,22076.0
2017-02-23 13:50:00,86.22,86.34,86.14,86.29,15026.0,86.22,86.34,86.14,86.29,15026.0
2017-02-23 14:00:00,86.26,86.31,86.21,86.3,12511.0,86.26,86.31,86.21,86.3,12511.0
2017-02-23 14:10:00,86.32,86.36,86.27,86.32,6724.0,86.32,86.36,86.27,86.32,6724.0
2017-02-23 14:20:00,86.29,86.3,86.21,86.22,7152.0,86.29,86.3,86.21,86.22,7152.0
2017-02-23 14:30:00,86.18,86.36,86.18,86.28,13343.0,86.18,86.36,86.18,86.28,13343.0
2017-02-23 14:40:00,86.29,86.32,86.24,86.25,9634.0,86.29,86.32,86.24,86.25,9634.0
2017-02-23 14:50:00,86.22,86.22,86.12,86.12,12698.0,86.22,86.22,86.12,86.12,12698.0
2017-02-23 15:00:00,86.13,86.29,86.09,86.2,28474.0,86.13,86.29,86.09,86.2,28474.0
2017-02-23 15:10:00,86.21,86.49,86.18,86.41,19175.0,86.21,86.49,86.18,86.41,19175.0
2017-02-23 15:20:00,86.42,86.52,86.22,86.22,35379.0,86.42,86.52,86.22,86.22,35379.0
2017-02-23 15:30:00,86.17,86.18,85.45,85.61,29685.0,86.17,86.18,85.45,85.61,29685.0
2017-02-23 15:40:00,85.63,85.79,85.44,85.56,40706.0,85.63,85.79,85.44,85.56,40706.0
2017-02-23 15:50:00,85.59,85.62,85.25,85.4,64860.0,85.59,85.62,85.25,85.4,64860.0
2017-02-24 09:30:00,85.42,86.61,85.36,86.49,22524.0,85.42,86.61,85.36,86.49,22524.0
2017-02-24 09:40:00,86.6,86.6,85.76,86.09,14132.0,86.6,86.6,85.76,86.09,14132.0
2017-02-24 09:50:00,85.88,85.92,85.52,85.58,34328.0,85.88,85.92,85.52,85.58,34328.0
2017-02-24 10:00:00,85.58,85.68,85.4,85.47,7303.0,85.58,85.68,85.4,85.47,7303.0
2017-02-24 10:10:00,85.39,85.71,85.26,85.71,24915.0,85.39,85.71,85.26,85.71,24915.0
2017-02-24 10:20:00,85.66,85.78,85.59,85.69,7398.0,85.66,85.78,85.59,85.69,7398.0
2017-02-24 10:30:00,85.6,86.05,85.55,86.02,18162.0,85.6,86.05,85.55,86.02,18162.0
2017-02-24 10:40:00,86.05,86.11,85.93,85.95,11657.0,86.05,86.11,85.93,85.95,11657.0
2017-02-24 10:50:00,86.01,86.05,85.89,85.92,5215.0,86.01,86.05,85.89,85.92,5215.0
2017-02-24 11:00:00,85.96,86.08,85.96,86.07,9680.0,85.96,86.08,85.96,86.07,9680.0
2017-02-24 11:10:00,86.1,86.24,86.06,86.22,13635.0,86.1,86.24,86.06,86.22,13635.0
2017-02-24 11:20:00,86.24,86.25,86.0,86.22,9021.0,86.24,86.25,86.0,86.22,9021.0
2017-02-24 11:30:00,86.17,86.23,86.03,86.04,4350.0,86.17,86.23,86.03,86.04,4350.0
2017-02-24 11:40:00,86.05,86.26,85.94,86.25,18462.0,86.05,86.26,85.94,86.25,18462.0
2017-02-24 11:50:00,86.25,86.72,86.23,86.72,50592.0,86.25,86.72,86.23,86.72,50592.0
2017-02-24 12:00:00,86.7,88.22,86.7,88.11,37178.0,86.7,88.22,86.7,88.11,37178.0
2017-02-24 12:10:00,88.16,88.47,88.0,88.34,58307.0,88.16,88.47,88.0,88.34,58307.0
2017-02-24 12:20:00,88.31,88.47,88.27,88.3,24340.0,88.31,88.47,88.27,88.3,24340.0
2017-02-24 12:30:00,88.3,88.63,88.08,88.22,13975.0,88.3,88.63,88.08,88.22,13975.0
2017-02-24 12:40:00,88.2,88.39,88.06,88.39,9410.0,88.2,88.39,88.06,88.39,9410.0
2017-02-24 12:50:00,88.37,88.37,87.84,87.84,4800.0,88.37,88.37,87.84,87.84,4800.0
2017-02-24 13:00:00,87.92,87.92,87.46,87.68,6580.0,87.92,87.92,87.46,87.68,6580.0
2017-02-24 13:10:00,87.62,87.88,87.59,87.88,6921.0,87.62,87.88,87.59,87.88,6921.0
2017-02-24 13:20:00,87.83,87.92,87.63,87.81,3100.0,87.83,87.92,87.63,87.81,3100.0
2017-02-24 13:30:00,87.81,88.0,87.8,87.9,6250.0,87.81,88.0,87.8,87.9,6250.0
2017-02-24 13:40:00,87.85,88.28,87.85,88.17,19628.0,87.85,88.28,87.85,88.17,19628.0
2017-02-24 13:50:00,88.19,88.22,88.03,88.15,7074.0,88.19,88.22,88.03,88.15,7074.0
2017-02-24 14:00:00,88.23,88.43,88.23,88.3,14174.0,88.23,88.43,88.23,88.3,14174.0
2017-02-24 14:10:00,88.37,88.44,88.24,88.24,10246.0,88.37,88.44,88.24,88.24,10246.0
2017-02-24 14:20:00,88.23,88.46,88.19,88.45,6586.0,88.23,88.46,88.19,88.45,6586.0
2017-02-24 14:30:00,88.41,88.45,88.23,88.33,12165.0,88.41,88.45,88.23,88.33,12165.0
2017-02-24 14:40:00,88.41,88.6,88.41,88.51,17254.0,88.41,88.6,88.41,88.51,17254.0
2017-02-24 14:50:00,88.46,88.58,88.38,88.41,4821.0,88.46,88.58,88.38,88.41,4821.0
2017-02-24 15:00:00,88.37,88.41,87.77,87.87,25944.0,88.37,88.41,87.77,87.87,25944.0
2017-02-24 15:10:00,88.03,88.04,87.72,87.72,12810.0,88.03,88.04,87.72,87.72,12810.0
2017-02-24 15:20:00,87.72,87.96,87.69,87.69,31145.0,87.72,87.96,87.69,87.69,31145.0
2017-02-24 15:30:00,87.7,87.71,87.43,87.49,53489.0,87.7,87.71,87.43,87.49,53489.0
2017-02-24 15:40:00,87.49,87.73,87.48,87.56,29338.0,87.49,87.73,87.48,87.56,29338.0
2017-02-24 15:50:00,87.57,87.67,87.5,87.59,49499.0,87.57,87.67,87.5,87.59,49499.0
2017-02-27 09:30:00,87.55,88.0,87.13,87.16,95886.0,87.55,88.0,87.13,87.16,95886.0
2017-02-27 09:40:00,87.04,87.64,86.71,87.49,89525.0,87.04,87.64,86.71,87.49,89525.0
2017-02-27 09:50:00,87.48,87.77,87.22,87.69,43362.0,87.48,87.77,87.22,87.69,43362.0
2017-02-27 10:00:00,87.77,88.19,87.67,88.09,18731.0,87.77,88.19,87.67,88.09,18731.0
2017-02-27 10:10:00,88.03,88.45,88.0,88.19,75439.0,88.03,88.45,88.0,88.19,75439.0
2017-02-27 10:20:00,88.12,88.34,88.06,88.06,22764.0,88.12,88.34,88.06,88.06,22764.0
2017-02-27 10:30:00,88.11,88.26,88.0,88.26,58035.0,88.11,88.26,88.0,88.26,58035.0
2017-02-27 10:40:00,88.25,88.47,88.14,88.43,37165.0,88.25,88.47,88.14,88.43,37165.0
2017-02-27 10:50:00,88.44,88.52,88.29,88.5,20488.0,88.44,88.52,88.29,88.5,20488.0
2017-02-27 11:00:00,88.51,88.54,88.33,88.45,31776.0,88.51,88.54,88.33,88.45,31776.0
2017-02-27 11:10:00,88.43,88.45,88.25,88.33,20178.0,88.43,88.45,88.25,88.33,20178.0
2017-02-27 11:20:00,88.36,88.43,88.3,88.42,25441.0,88.36,88.43,88.3,88.42,25441.0
2017-02-27 11:30:00,88.41,88.66,88.37,88.6,28724.0,88.41,88.66,88.37,88.6,28724.0
2017-02-27 11:40:00,88.58,88.63,88.42,88.5,16257.0,88.58,88.63,88.42,88.5,16257.0
2017-02-27 11:50:00,88.48,88.48,88.06,88.2,26904.0,88.48,88.48,88.06,88.2,26904.0
2017-02-27 12:00:00,88.08,88.31,88.0,88.26,18380.0,88.08,88.31,88.0,88.26,18380.0
2017-02-27 12:10:00,88.23,88.52,88.23,88.42,12363.0,88.23,88.52,88.23,88.42,12363.0
2017-02-27 12:20:00,88.43,88.43,88.15,88.24,18656.0,88.43,88.43,88.15,88.24,18656.0
2017-02-27 12:30:00,88.26,88.28,88.18,88.25,8353.0,88.26,88.28,88.18,88.25,8353.0
2017-02-27 12:40:00,88.27,88.54,88.27,88.46,12341.0,88.27,88.54,88.27,88.46,12341.0
2017-02-27 12:50:00,88.47,88.5,88.36,88.44,8974.0,88.47,88.5,88.36,88.44,8974.0
2017-02-27 13:00:00,88.43,88.48,88.37,88.45,10558.0,88.43,88.48,88.37,88.45,10558.0
2017-02-27 13:10:00,88.42,88.47,88.38,88.43,18320.0,88.42,88.47,88.38,88.43,18320.0
2017-02-27 13:20:00,88.42,88.69,88.38,88.65,5996.0,88.42,88.69,88.38,88.65,5996.0
2017-02-27 13:30:00,88.66,88.85,88.55,88.59,8045.0,88.66,88.85,88.55,88.59,8045.0
2017-02-27 13:40:00,88.55,88.65,88.54,88.65,4522.0,88.55,88.65,88.54,88.65,4522.0
2017-02-27 13:50:00,88.61,88.79,88.61,88.76,7149.0,88.61,88.79,88.61,88.76,7149.0
2017-02-27 14:00:00,88.8,89.09,88.8,88.96,15593.0,88.8,89.09,88.8,88.96,15593.0
2017-02-27 14:10:00,88.95,89.0,88.85,88.85,6315.0,88.95,89.0,88.85,88.85,6315.0
2017-02-27 14:20:00,88.83,89.12,88.83,89.12,17761.0,88.83,89.12,88.83,89.12,17761.0
2017-02-27 14:30:00,89.12,89.25,88.97,88.98,61754.0,89.12,89.25,88.97,88.98,61754.0
2017-02-27 14:40:00,89.0,89.06,88.87,88.87,20637.0,89.0,89.06,88.87,88.87,20637.0
2017-02-27 14:50:00,88.86,88.91,88.74,88.75,16656.0,88.86,88.91,88.74,88.75,16656.0
2017-02-27 15:00:00,88.75,88.92,88.75,88.92,27910.0,88.75,88.92,88.75,88.92,27910.0
2017-02-27 15:10:00,88.94,89.12,88.93,89.01,25085.0,88.94,89.12,88.93,89.01,25085.0
2017-02-27 15:20:00,88.95,89.17,88.91,89.12,20913.0,88.95,89.17,88.91,89.12,20913.0
2017-02-27 15:30:00,89.11,89.14,89.01,89.03,35742.0,89.11,89.14,89.01,89.03,35742.0
2017-02-27 15:40:00,89.0,89.12,88.87,89.1,50971.0,89.0,89.12,88.87,89.1,50971.0
2017-02-27 15:50:00,89.1,89.17,89.03,89.12,60253.0,89.1,89.17,89.03,89.12,60253.0
2017-02-28 09:30:00,89.14,89.29,88.13,88.59,31534.0,89.14,89.29,88.13,88.59,31534.0
2017-02-28 09:40:00,88.57,88.63,88.06,88.08,64978.0,88.57,88.63,88.06,88.08,64978.0
2017-02-28 09:50:00,88.07,88.35,88.06,88.24,26655.0,88.07,88.35,88.06,88.24,26655.0
2017-02-28 10:00:00,88.12,88.43,87.91,88.03,51570.0,88.12,88.43,87.91,88.03,51570.0
2017-02-28 10:10:00,88.07,88.34,87.94,88.0,42460.0,88.07,88.34,87.94,88.0,42460.0
2017-02-28 10:20:00,88.04,88.66,88.01,88.61,40396.0,88.04,88.66,88.01,88.61,40396.0
2017-02-28 10:30:00,88.57,88.81,88.49,88.6,25616.0,88.57,88.81,88.49,88.6,25616.0
2017-02-28 10:40:00,88.57,88.96,88.48,88.81,32139.0,88.57,88.96,88.48,88.81,32139.0
2017-02-28 10:50:00,88.88,89.3,88.69,89.2,43010.0,88.88,89.3,88.69,89.2,43010.0
2017-02-28 11:00:00,89.17,89.17,88.7,88.77,36535.0,89.17,89.17,88.7,88.77,36535.0
2017-02-28 11:10:00,88.74,89.24,88.71,88.89,31084.0,88.74,89.24,88.71,88.89,31084.0
2017-02-28 11:20:00,88.92,89.53,88.89,89.49,28248.0,88.92,89.53,88.89,89.49,28248.0
2017-02-28 11:30:00,89.45,89.52,88.99,88.99,16663.0,89.45,89.52,88.99,88.99,16663.0
2017-02-28 11:40:00,88.99,89.02,88.84,88.91,16720.0,88.99,89.02,88.84,88.91,16720.0
2017-02-28 11:50:00,88.87,88.9,88.75,88.77,8144.0,88.87,88.9,88.75,88.77,8144.0
2017-02-28 12:00:00,88.79,88.85,88.75,88.8,19801.0,88.79,88.85,88.75,88.8,19801.0
2017-02-28 12:10:00,88.77,88.81,88.66,88.73,17175.0,88.77,88.81,88.66,88.73,17175.0
2017-02-28 12:20:00,88.7,88.73,88.51,88.54,11589.0,88.7,88.73,88.51,88.54,11589.0
2017-02-28 12:30:00,88.51,88.51,88.24,88.28,11896.0,88.51,88.51,88.24,88.28,11896.0
2017-02-28 12:40:00,88.29,88.51,88.27,88.51,6341.0,88.29,88.51,88.27,88.51,6341.0
2017-02-28 12:50:00,88.53,88.57,88.48,88.48,9350.0,88.53,88.57,88.48,88.48,9350.0
2017-02-28 13:00:00,88.5,88.59,88.41,88.57,11800.0,88.5,88.59,88.41,88.57,11800.0
2017-02-28 13:10:00,88.57,88.78,88.57,88.73,9990.0,88.57,88.78,88.57,88.73,9990.0
2017-02-28 13:20:00,88.7,88.85,88.67,88.67,11856.0,88.7,88.85,88.67,88.67,11856.0
2017-02-28 13:30:00,88.64,88.66,88.52,88.54,10719.0,88.64,88.66,88.52,88.54,10719.0
2017-02-28 13:40:00,88.56,88.74,88.51,88.62,10834.0,88.56,88.74,88.51,88.62,10834.0
2017-02-28 13:50:00,88.63,88.67,88.58,88.61,11508.0,88.63,88.67,88.58,88.61,11508.0
2017-02-28 14:00:00,88.6,88.71,88.57,88.58,16121.0,88.6,88.71,88.57,88.58,16121.0
2017-02-28 14:10:00,88.59,88.63,88.3,88.31,37008.0,88.59,88.63,88.3,88.31,37008.0
2017-02-28 14:20:00,88.3,88.59,88.09,88.51,45409.0,88.3,88.59,88.09,88.51,45409.0
2017-02-28 14:30:00,88.53,88.63,88.47,88.51,44054.0,88.53,88.63,88.47,88.51,44054.0
2017-02-28 14:40:00,88.53,88.7,88.51,88.7,9299.0,88.53,88.7,88.51,88.7,9299.0
2017-02-28 14:50:00,88.66,88.74,88.53,88.56,16562.0,88.66,88.74,88.53,88.56,16562.0
2017-02-28 15:00:00,88.55,88.64,88.47,88.64,13330.0,88.55,88.64,88.47,88.64,13330.0
2017-02-28 15:10:00,88.63,88.67,88.57,88.63,10022.0,88.63,88.67,88.57,88.63,10022.0
2017-02-28 15:20:00,88.63,88.86,88.62,88.84,18661.0,88.63,88.86,88.62,88.84,18661.0
2017-02-28 15:30:00,88.85,88.96,88.8,88.89,34160.0,88.85,88.96,88.8,88.89,34160.0
2017-02-28 15:40:00,88.88,88.93,88.82,88.91,44240.0,88.88,88.93,88.82,88.91,44240.0
2017-02-28 15:50:00,88.93,89.11,88.85,89.01,113865.0,88.93,89.11,88.85,89.01,113865.0
2017-03-01 09:30:00,89.55,89.85,88.9,89.5,47117.0,89.55,89.85,88.9,89.5,47117.0
2017-03-01 09:40:00,89.51,89.76,87.56,88.25,200686.0,89.51,89.76,87.56,88.25,200686.0
2017-03-01 09:50:00,88.25,88.51,87.54,87.77,89994.0,88.25,88.51,87.54,87.77,89994.0
2017-03-01 10:00:00,87.73,88.3,87.72,88.19,76480.0,87.73,88.3,87.72,88.19,76480.0
2017-03-01 10:10:00,88.08,88.56,88.01,88.49,31493.0,88.08,88.56,88.01,88.49,31493.0
2017-03-01 10:20:00,88.44,88.83,88.18,88.63,40012.0,88.44,88.83,88.18,88.63,40012.0
2017-03-01 10:30:00,88.6,88.65,88.14,88.2,92242.0,88.6,88.65,88.14,88.2,92242.0
2017-03-01 10:40:00,88.12,88.35,87.73,87.79,39015.0,88.12,88.35,87.73,87.79,39015.0
2017-03-01 10:50:00,87.73,87.73,86.92,87.45,60039.0,87.73,87.73,86.92,87.45,60039.0
2017-03-01 11:00:00,87.45,87.52,87.17,87.35,48382.0,87.45,87.52,87.17,87.35,48382.0
2017-03-01 11:10:00,87.31,87.6,87.22,87.22,47200.0,87.31,87.6,87.22,87.22,47200.0
2017-03-01 11:20:00,87.1,87.1,86.35,86.46,35942.0,87.1,87.1,86.35,86.46,35942.0
2017-03-01 11:30:00,86.37,86.63,86.06,86.2,35516.0,86.37,86.63,86.06,86.2,35516.0
2017-03-01 11:40:00,86.2,86.72,86.11,86.5,26378.0,86.2,86.72,86.11,86.5,26378.0
2017-03-01 11:50:00,86.48,86.59,86.27,86.48,49805.0,86.48,86.59,86.27,86.48,49805.0
2017-03-01 12:00:00,86.52,86.82,86.48,86.54,19985.0,86.52,86.82,86.48,86.54,19985.0
2017-03-01 12:10:00,86.55,86.81,86.54,86.72,27040.0,86.55,86.81,86.54,86.72,27040.0
2017-03-01 12:20:00,86.75,86.87,86.6,86.78,24103.0,86.75,86.87,86.6,86.78,24103.0
2017-03-01 12:30:00,86.79,87.03,86.73,86.95,33114.0,86.79,87.03,86.73,86.95,33114.0
2017-03-01 12:40:00,86.91,87.01,86.87,86.92,72595.0,86.91,87.01,86.87,86.92,72595.0
2017-03-01 12:50:00,86.91,87.71,86.87,87.71,108902.0,86.91,87.71,86.87,87.71,108902.0
2017-03-01 13:00:00,87.72,87.74,87.47,87.65,40033.0,87.72,87.74,87.47,87.65,40033.0
2017-03-01 13:10:00,87.65,87.68,87.38,87.38,19878.0,87.65,87.68,87.38,87.38,19878.0
2017-03-01 13:20:00,87.38,87.49,87.13,87.3,19289.0,87.38,87.49,87.13,87.3,19289.0
2017-03-01 13:30:00,87.36,87.41,87.24,87.27,22493.0,87.36,87.41,87.24,87.27,22493.0
2017-03-01 13:40:00,87.27,87.42,87.21,87.33,41778.0,87.27,87.42,87.21,87.33,41778.0
2017-03-01 13:50:00,87.3,87.39,87.17,87.27,18074.0,87.3,87.39,87.17,87.27,18074.0
2017-03-01 14:00:00,87.25,87.4,87.19,87.3,31274.0,87.25,87.4,87.19,87.3,31274.0
2017-03-01 14:10:00,87.31,87.33,86.85,86.91,36112.0,87.31,87.33,86.85,86.91,36112.0
2017-03-01 14:20:00,86.97,87.62,86.93,87.23,40116.0,86.97,87.62,86.93,87.23,40116.0
2017-03-01 14:30:00,87.22,87.26,86.98,87.08,38151.0,87.22,87.26,86.98,87.08,38151.0
2017-03-01 14:40:00,87.08,87.21,86.98,87.16,31770.0,87.08,87.21,86.98,87.16,31770.0
2017-03-01 14:50:00,87.17,87.2,87.07,87.13,38888.0,87.17,87.2,87.07,87.13,38888.0
2017-03-01 15:00:00,87.17,87.45,87.13,87.22,31596.0,87.17,87.45,87.13,87.22,31596.0
2017-03-01 15:10:00,87.24,87.5,87.2,87.5,55032.0,87.24,87.5,87.2,87.5,55032.0
2017-03-01 15:20:00,87.52,87.65,87.27,87.32,58608.0,87.52,87.65,87.27,87.32,58608.0
2017-03-01 15:30:00,87.33,87.98,87.28,87.92,57637.0,87.33,87.98,87.28,87.92,57637.0
2017-03-01 15:40:00,87.9,88.15,87.86,87.96,106474.0,87.9,88.15,87.86,87.96,106474.0
2017-03-01 15:50:00,87.97,89.18,87.97,88.6,285612.0,87.97,89.18,87.97,88.6,285612.0
2017-03-02 09:30:00,90.01,91.46,90.0,91.15,316937.0,90.01,91.46,90.0,91.15,316937.0
2017-03-02 09:40:00,91.15,92.2,90.41,92.13,264839.0,91.15,92.2,90.41,92.13,264839.0
2017-03-02 09:50:00,91.97,92.24,91.09,91.77,195199.0,91.97,92.24,91.09,91.77,195199.0
2017-03-02 10:00:00,91.67,92.05,91.44,91.77,114738.0,91.67,92.05,91.44,91.77,114738.0
2017-03-02 10:10:00,91.76,92.05,91.6,91.9,131649.0,91.76,92.05,91.6,91.9,131649.0
2017-03-02 10:20:00,91.91,92.31,91.53,91.97,130642.0,91.91,92.31,91.53,91.97,130642.0
2017-03-02 10:30:00,91.91,92.6,91.54,91.92,80801.0,91.91,92.6,91.54,91.92,80801.0
2017-03-02 10:40:00,91.97,92.94,91.97,92.45,129381.0,91.97,92.94,91.97,92.45,129381.0
2017-03-02 10:50:00,92.44,92.5,92.0,92.08,72210.0,92.44,92.5,92.0,92.08,72210.0
2017-03-02 11:00:00,92.04,92.26,91.64,91.92,59435.0,92.04,92.26,91.64,91.92,59435.0
2017-03-02 11:10:00,91.9,92.0,91.64,91.84,48302.0,91.9,92.0,91.64,91.84,48302.0
2017-03-02 11:20:00,91.81,91.86,91.08,91.83,66313.0,91.81,91.86,91.08,91.83,66313.0
2017-03-02 11:30:00,91.82,91.97,91.53,91.75,48685.0,91.82,91.97,91.53,91.75,48685.0
2017-03-02 11:40:00,91.73,92.25,91.56,92.22,34235.0,91.73,92.25,91.56,92.22,34235.0
2017-03-02 11:50:00,92.22,92.34,91.84,91.9,37076.0,92.22,92.34,91.84,91.9,37076.0
2017-03-02 12:00:00,91.89,92.35,91.63,91.88,42090.0,91.89,92.35,91.63,91.88,42090.0
2017-03-02 12:10:00,91.84,92.1,91.74,91.89,15968.0,91.84,92.1,91.74,91.89,15968.0
2017-03-02 12:20:00,91.89,91.92,91.46,91.61,43763.0,91.89,91.92,91.46,91.61,43763.0
2017-03-02 12:30:00,91.54,91.64,91.47,91.55,47317.0,91.54,91.64,91.47,91.55,47317.0
2017-03-02 12:40:00,91.53,92.15,91.5,92.1,18073.0,91.53,92.15,91.5,92.1,18073.0
2017-03-02 12:50:00,92.19,92.67,92.1,92.67,47940.0,92.19,92.67,92.1,92.67,47940.0
2017-03-02 13:00:00,92.66,93.03,92.55,92.93,46401.0,92.66,93.03,92.55,92.93,46401.0
2017-03-02 13:10:00,92.99,92.99,92.54,92.84,37238.0,92.99,92.99,92.54,92.84,37238.0
2017-03-02 13:20:00,92.9,93.02,92.65,92.88,41092.0,92.9,93.02,92.65,92.88,41092.0
2017-03-02 13:30:00,92.84,93.22,92.79,93.11,27883.0,92.84,93.22,92.79,93.11,27883.0
2017-03-02 13:40:00,93.18,93.67,93.18,93.38,35261.0,93.18,93.67,93.18,93.38,35261.0
2017-03-02 13:50:00,93.32,93.4,93.04,93.36,22915.0,93.32,93.4,93.04,93.36,22915.0
2017-03-02 14:00:00,93.41,93.7,92.91,93.35,60359.0,93.41,93.7,92.91,93.35,60359.0
2017-03-02 14:10:00,93.39,94.21,93.11,93.87,48490.0,93.39,94.21,93.11,93.87,48490.0
2017-03-02 14:20:00,93.87,94.25,93.78,93.96,31071.0,93.87,94.25,93.78,93.96,31071.0
2017-03-02 14:30:00,93.98,94.5,93.98,94.47,46217.0,93.98,94.5,93.98,94.47,46217.0
2017-03-02 14:40:00,94.45,94.72,94.01,94.61,43590.0,94.45,94.72,94.01,94.61,43590.0
2017-03-02 14:50:00,94.62,94.62,94.25,94.32,38659.0,94.62,94.62,94.25,94.32,38659.0
2017-03-02 15:00:00,94.32,94.73,94.24,94.71,47047.0,94.32,94.73,94.24,94.71,47047.0
2017-03-02 15:10:00,94.7,94.72,94.15,94.57,51841.0,94.7,94.72,94.15,94.57,51841.0
2017-03-02 15:20:00,94.62,94.97,94.57,94.84,57482.0,94.62,94.97,94.57,94.84,57482.0
2017-03-02 15:30:00,94.8,94.9,94.35,94.52,71006.0,94.8,94.9,94.35,94.52,71006.0
2017-03-02 15:40:00,94.55,94.8,94.03,94.61,112171.0,94.55,94.8,94.03,94.61,112171.0
2017-03-02 15:50:00,94.62,94.77,94.32,94.58,191116.0,94.62,94.77,94.32,94.58,191116.0
2017-03-03 09:30:00,95.04,96.2,94.35,95.68,80614.0,95.04,96.2,94.35,95.68,80614.0
2017-03-03 09:40:00,95.67,96.46,95.08,96.46,62939.0,95.67,96.46,95.08,96.46,62939.0
2017-03-03 09:50:00,96.46,97.94,96.22,96.93,291792.0,96.46,97.94,96.22,96.93,291792.0
2017-03-03 10:00:00,97.01,97.31,96.24,96.36,99467.0,97.01,97.31,96.24,96.36,99467.0
2017-03-03 10:10:00,96.43,96.43,95.32,95.97,120801.0,96.43,96.43,95.32,95.97,120801.0
2017-03-03 10:20:00,95.97,96.51,95.63,96.05,30406.0,95.97,96.51,95.63,96.05,30406.0
2017-03-03 10:30:00,96.01,96.55,95.73,96.51,26188.0,96.01,96.55,95.73,96.51,26188.0
2017-03-03 10:40:00,96.56,97.25,96.56,97.17,49515.0,96.56,97.25,96.56,97.17,49515.0
2017-03-03 10:50:00,97.17,97.27,96.27,96.27,50921.0,97.17,97.27,96.27,96.27,50921.0
2017-03-03 11:00:00,96.23,96.33,95.86,96.19,50154.0,96.23,96.33,95.86,96.19,50154.0
2017-03-03 11:10:00,96.2,96.56,95.61,96.0,43908.0,96.2,96.56,95.61,96.0,43908.0
2017-03-03 11:20:00,96.04,96.13,95.74,95.85,25960.0,96.04,96.13,95.74,95.85,25960.0
2017-03-03 11:30:00,95.85,95.89,95.43,95.53,37092.0,95.85,95.89,95.43,95.53,37092.0
2017-03-03 11:40:00,95.52,95.69,95.34,95.44,26924.0,95.52,95.69,95.34,95.44,26924.0
2017-03-03 11:50:00,95.45,96.01,95.08,95.31,41087.0,95.45,96.01,95.08,95.31,41087.0
2017-03-03 12:00:00,95.42,95.88,95.36,95.54,40399.0,95.42,95.88,95.36,95.54,40399.0
2017-03-03 12:10:00,95.42,95.83,95.23,95.75,43916.0,95.42,95.83,95.23,95.75,43916.0
2017-03-03 12:20:00,95.64,95.73,95.54,95.63,27289.0,95.64,95.73,95.54,95.63,27289.0
2017-03-03 12:30:00,95.6,95.98,95.54,95.9,16572.0,95.6,95.98,95.54,95.9,16572.0
2017-03-03 12:40:00,95.9,95.9,95.66,95.66,23218.0,95.9,95.9,95.66,95.66,23218.0
2017-03-03 12:50:00,95.62,95.79,95.28,95.41,45037.0,95.62,95.79,95.28,95.41,45037.0
2017-03-03 13:00:00,95.4,95.57,95.17,95.19,33987.0,95.4,95.57,95.17,95.19,33987.0
2017-03-03 13:10:00,95.19,95.58,95.16,95.25,31921.0,95.19,95.58,95.16,95.25,31921.0
2017-03-03 13:20:00,95.24,95.63,95.03,95.43,41912.0,95.24,95.63,95.03,95.43,41912.0
2017-03-03 13:30:00,95.46,95.6,95.37,95.48,15263.0,95.46,95.6,95.37,95.48,15263.0
2017-03-03 13:40:00,95.49,95.59,95.38,95.43,30399.0,95.49,95.59,95.38,95.43,30399.0
2017-03-03 13:50:00,95.4,95.42,95.08,95.09,65728.0,95.4,95.42,95.08,95.09,65728.0
2017-03-03 14:00:00,95.17,95.31,95.14,95.28,37424.0,95.17,95.31,95.14,95.28,37424.0
2017-03-03 14:10:00,95.28,95.36,94.98,94.98,32268.0,95.28,95.36,94.98,94.98,32268.0
2017-03-03 14:20:00,95.01,95.19,94.92,95.16,35479.0,95.01,95.19,94.92,95.16,35479.0
2017-03-03 14:30:00,95.15,95.3,95.02,95.06,34296.0,95.15,95.3,95.02,95.06,34296.0
2017-03-03 14:40:00,95.12,95.44,95.1,95.17,22098.0,95.12,95.44,95.1,95.17,22098.0
2017-03-03 14:50:00,95.22,95.71,95.22,95.53,27161.0,95.22,95.71,95.22,95.53,27161.0
2017-03-03 15:00:00,95.53,95.81,95.38,95.81,27589.0,95.53,95.81,95.38,95.81,27589.0
2017-03-03 15:10:00,95.79,95.89,95.62,95.8,32394.0,95.79,95.89,95.62,95.8,32394.0
2017-03-03 15:20:00,95.8,96.08,95.77,96.08,38283.0,95.8,96.08,95.77,96.08,38283.0
2017-03-03 15:30:00,96.06,96.21,96.03,96.11,44814.0,96.06,96.21,96.03,96.11,44814.0
2017-03-03 15:40:00,96.1,96.3,96.06,96.06,50378.0,96.1,96.3,96.06,96.06,50378.0
2017-03-03 15:50:00,96.05,96.15,95.92,96.07,103105.0,96.05,96.15,95.92,96.07,103105.0
2017-03-06 09:30:00,95.4,95.9,94.82,94.88,26086.0,95.4,95.9,94.82,94.88,26086.0
2017-03-06 09:40:00,94.91,95.19,94.27,94.64,27126.0,94.91,95.19,94.27,94.64,27126.0
2017-03-06 09:50:00,94.58,94.63,93.9,94.49,32710.0,94.58,94.63,93.9,94.49,32710.0
2017-03-06 10:00:00,94.53,94.58,94.03,94.18,25749.0,94.53,94.58,94.03,94.18,25749.0
2017-03-06 10:10:00,94.05,94.15,93.8,94.11,26537.0,94.05,94.15,93.8,94.11,26537.0
2017-03-06 10:20:00,94.07,94.12,93.91,94.03,38399.0,94.07,94.12,93.91,94.03,38399.0
2017-03-06 10:30:00,94.04,94.2,93.62,93.62,40460.0,94.04,94.2,93.62,93.62,40460.0
2017-03-06 10:40:00,93.7,93.84,93.6,93.69,39134.0,93.7,93.84,93.6,93.69,39134.0
2017-03-06 10:50:00,93.66,93.76,93.24,93.24,36814.0,93.66,93.76,93.24,93.24,36814.0
2017-03-06 11:00:00,93.27,93.5,93.13,93.37,24732.0,93.27,93.5,93.13,93.37,24732.0
2017-03-06 11:10:00,93.42,93.78,93.37,93.78,15122.0,93.42,93.78,93.37,93.78,15122.0
2017-03-06 11:20:00,93.78,93.87,93.62,93.75,20283.0,93.78,93.87,93.62,93.75,20283.0
2017-03-06 11:30:00,93.71,93.74,93.51,93.52,12350.0,93.71,93.74,93.51,93.52,12350.0
2017-03-06 11:40:00,93.55,93.63,93.41,93.44,24646.0,93.55,93.63,93.41,93.44,24646.0
2017-03-06 11:50:00,93.46,93.62,93.44,93.51,20472.0,93.46,93.62,93.44,93.51,20472.0
2017-03-06 12:00:00,93.53,93.77,93.41,93.49,20549.0,93.53,93.77,93.41,93.49,20549.0
2017-03-06 12:10:00,93.49,93.62,93.43,93.56,23941.0,93.49,93.62,93.43,93.56,23941.0
2017-03-06 12:20:00,93.56,93.56,93.22,93.29,16206.0,93.56,93.56,93.22,93.29,16206.0
2017-03-06 12:30:00,93.29,93.42,93.29,93.4,10500.0,93.29,93.42,93.29,93.4,10500.0
2017-03-06 12:40:00,93.4,93.58,93.4,93.46,30684.0,93.4,93.58,93.4,93.46,30684.0
2017-03-06 12:50:00,93.45,93.47,93.29,93.41,11477.0,93.45,93.47,93.29,93.41,11477.0
2017-03-06 13:00:00,93.44,93.67,93.44,93.58,13617.0,93.44,93.67,93.44,93.58,13617.0
2017-03-06 13:10:00,93.6,93.73,93.59,93.69,13492.0,93.6,93.73,93.59,93.69,13492.0
2017-03-06 13:20:00,93.72,93.74,93.54,93.6,23185.0,93.72,93.74,93.54,93.6,23185.0
2017-03-06 13:30:00,93.63,93.78,93.63,93.75,11911.0,93.63,93.78,93.63,93.75,11911.0
2017-03-06 13:40:00,93.76,94.12,93.71,94.02,15789.0,93.76,94.12,93.71,94.02,15789.0
2017-03-06 13:50:00,94.05,94.35,94.05,94.22,15079.0,94.05,94.35,94.05,94.22,15079.0
2017-03-06 14:00:00,94.18,94.28,94.11,94.27,8441.0,94.18,94.28,94.11,94.27,8441.0
2017-03-06 14:10:00,94.28,94.53,94.28,94.46,19237.0,94.28,94.53,94.28,94.46,19237.0
2017-03-06 14:20:00,94.45,94.7,94.4,94.62,20082.0,94.45,94.7,94.4,94.62,20082.0
2017-03-06 14:30:00,94.6,94.6,94.16,94.16,17706.0,94.6,94.6,94.16,94.16,17706.0
2017-03-06 14:40:00,94.22,94.39,94.17,94.3,12820.0,94.22,94.39,94.17,94.3,12820.0
2017-03-06 14:50:00,94.31,94.31,93.93,94.28,13662.0,94.31,94.31,93.93,94.28,13662.0
2017-03-06 15:00:00,94.23,94.35,93.99,94.31,14608.0,94.23,94.35,93.99,94.31,14608.0
2017-03-06 15:10:00,94.26,94.61,94.21,94.61,19550.0,94.26,94.61,94.21,94.61,19550.0
2017-03-06 15:20:00,94.61,94.61,94.29,94.53,27576.0,94.61,94.61,94.29,94.53,27576.0
2017-03-06 15:30:00,94.53,94.68,94.48,94.57,45854.0,94.53,94.68,94.48,94.57,45854.0
2017-03-06 15:40:00,94.57,94.66,94.47,94.57,40086.0,94.57,94.66,94.47,94.57,40086.0
2017-03-06 15:50:00,94.57,94.57,94.11,94.25,98177.0,94.57,94.57,94.11,94.25,98177.0
2017-03-07 09:30:00,94.22,94.54,93.95,94.41,10885.0,94.22,94.54,93.95,94.41,10885.0
2017-03-07 09:40:00,94.42,94.7,94.26,94.31,27374.0,94.42,94.7,94.26,94.31,27374.0
2017-03-07 09:50:00,94.38,94.57,94.18,94.27,13459.0,94.38,94.57,94.18,94.27,13459.0
2017-03-07 10:00:00,94.3,94.62,94.22,94.53,14840.0,94.3,94.62,94.22,94.53,14840.0
2017-03-07 10:10:00,94.67,94.67,94.43,94.63,8164.0,94.67,94.67,94.43,94.63,8164.0
2017-03-07 10:20:00,94.66,94.85,94.61,94.72,6743.0,94.66,94.85,94.61,94.72,6743.0
2017-03-07 10:30:00,94.8,94.87,94.58,94.71,6718.0,94.8,94.87,94.58,94.71,6718.0
2017-03-07 10:40:00,94.69,94.91,94.57,94.67,11308.0,94.69,94.91,94.57,94.67,11308.0
2017-03-07 10:50:00,94.73,94.74,94.24,94.34,23013.0,94.73,94.74,94.24,94.34,23013.0
2017-03-07 11:00:00,94.28,94.73,94.28,94.73,7066.0,94.28,94.73,94.28,94.73,7066.0
2017-03-07 11:10:00,94.78,94.78,94.57,94.7,9600.0,94.78,94.78,94.57,94.7,9600.0
2017-03-07 11:20:00,94.69,94.75,94.56,94.7,10111.0,94.69,94.75,94.56,94.7,10111.0
2017-03-07 11:30:00,94.64,94.65,94.26,94.26,10874.0,94.64,94.65,94.26,94.26,10874.0
2017-03-07 11:40:00,94.3,94.36,94.13,94.26,17245.0,94.3,94.36,94.13,94.26,17245.0
2017-03-07 11:50:00,94.26,94.4,94.19,94.22,21489.0,94.26,94.4,94.19,94.22,21489.0
2017-03-07 12:00:00,94.28,94.45,94.22,94.22,6200.0,94.28,94.45,94.22,94.22,6200.0
2017-03-07 12:10:00,94.27,94.29,94.16,94.21,3865.0,94.27,94.29,94.16,94.21,3865.0
2017-03-07 12:20:00,94.25,94.63,94.22,94.51,10511.0,94.25,94.63,94.22,94.51,10511.0
2017-03-07 12:30:00,94.59,94.67,94.5,94.58,15041.0,94.59,94.67,94.5,94.58,15041.0
2017-03-07 12:40:00,94.54,94.7,94.54,94.67,3000.0,94.54,94.7,94.54,94.67,3000.0
2017-03-07 12:50:00,94.68,94.75,94.56,94.6,4750.0,94.68,94.75,94.56,94.6,4750.0
2017-03-07 13:00:00,94.56,94.57,94.38,94.45,9423.0,94.56,94.57,94.38,94.45,9423.0
2017-03-07 13:10:00,94.47,94.47,94.29,94.3,7315.0,94.47,94.47,94.29,94.3,7315.0
2017-03-07 13:20:00,94.24,94.26,94.12,94.14,6350.0,94.24,94.26,94.12,94.14,6350.0
2017-03-07 13:30:00,94.16,94.21,94.12,94.13,9631.0,94.16,94.21,94.12,94.13,9631.0
2017-03-07 13:40:00,94.1,94.13,94.07,94.08,7694.0,94.1,94.13,94.07,94.08,7694.0
2017-03-07 13:50:00,94.09,94.11,93.94,93.98,10100.0,94.09,94.11,93.94,93.98,10100.0
2017-03-07 14:00:00,94.01,94.51,94.01,94.5,33290.0,94.01,94.51,94.01,94.5,33290.0
2017-03-07 14:10:00,94.53,94.59,94.17,94.33,21809.0,94.53,94.59,94.17,94.33,21809.0
2017-03-07 14:20:00,94.29,94.42,94.25,94.35,5786.0,94.29,94.42,94.25,94.35,5786.0
2017-03-07 14:30:00,94.3,94.37,94.22,94.33,8396.0,94.3,94.37,94.22,94.33,8396.0
2017-03-07 14:40:00,94.31,94.39,94.23,94.35,7574.0,94.31,94.39,94.23,94.35,7574.0
2017-03-07 14:50:00,94.31,94.53,94.31,94.52,6403.0,94.31,94.53,94.31,94.52,6403.0
2017-03-07 15:00:00,94.5,94.52,94.4,94.52,12975.0,94.5,94.52,94.4,94.52,12975.0
2017-03-07 15:10:00,94.52,94.58,94.35,94.35,16305.0,94.52,94.58,94.35,94.35,16305.0
2017-03-07 15:20:00,94.36,94.44,94.3,94.32,9009.0,94.36,94.44,94.3,94.32,9009.0
2017-03-07 15:30:00,94.32,94.38,94.17,94.25,20756.0,94.32,94.38,94.17,94.25,20756.0
2017-03-07 15:40:00,94.18,94.23,94.0,94.05,32314.0,94.18,94.23,94.0,94.05,32314.0
2017-03-07 15:50:00,94.05,94.25,94.0,94.21,46804.0,94.05,94.25,94.0,94.21,46804.0
2017-03-08 09:30:00,93.97,94.78,93.96,94.4,30275.0,93.97,94.78,93.96,94.4,30275.0
2017-03-08 09:40:00,94.42,94.59,94.22,94.43,9308.0,94.42,94.59,94.22,94.43,9308.0
2017-03-08 09:50:00,94.35,94.61,94.12,94.4,20214.0,94.35,94.61,94.12,94.4,20214.0
2017-03-08 10:00:00,94.34,94.68,94.29,94.59,7002.0,94.34,94.68,94.29,94.59,7002.0
2017-03-08 10:10:00,94.62,94.62,94.39,94.48,3286.0,94.62,94.62,94.39,94.48,3286.0
2017-03-08 10:20:00,94.48,94.67,94.3,94.31,8521.0,94.48,94.67,94.3,94.31,8521.0
2017-03-08 10:30:00,94.32,94.39,94.06,94.35,12900.0,94.32,94.39,94.06,94.35,12900.0
2017-03-08 10:40:00,94.31,94.4,94.24,94.3,7200.0,94.31,94.4,94.24,94.3,7200.0
2017-03-08 10:50:00,94.28,94.53,94.15,94.44,18958.0,94.28,94.53,94.15,94.44,18958.0
2017-03-08 11:00:00,94.49,94.54,94.21,94.32,10014.0,94.49,94.54,94.21,94.32,10014.0
2017-03-08 11:10:00,94.37,94.54,94.28,94.28,15400.0,94.37,94.54,94.28,94.28,15400.0
2017-03-08 11:20:00,94.33,94.44,94.06,94.06,14379.0,94.33,94.44,94.06,94.06,14379.0
2017-03-08 11:30:00,94.14,94.17,94.0,94.09,9198.0,94.14,94.17,94.0,94.09,9198.0
2017-03-08 11:40:00,94.09,94.2,94.07,94.13,12501.0,94.09,94.2,94.07,94.13,12501.0
2017-03-08 11:50:00,94.12,94.14,94.0,94.13,12367.0,94.12,94.14,94.0,94.13,12367.0
2017-03-08 12:00:00,94.12,94.29,94.02,94.02,16540.0,94.12,94.29,94.02,94.02,16540.0
2017-03-08 12:10:00,94.06,94.14,93.9,94.0,47852.0,94.06,94.14,93.9,94.0,47852.0
2017-03-08 12:20:00,93.95,93.95,93.79,93.94,14597.0,93.95,93.95,93.79,93.94,14597.0
2017-03-08 12:30:00,93.95,93.99,93.63,93.63,17318.0,93.95,93.99,93.63,93.63,17318.0
2017-03-08 12:40:00,93.67,93.88,93.64,93.83,10424.0,93.67,93.88,93.64,93.83,10424.0
2017-03-08 12:50:00,93.78,93.96,93.78,93.88,7189.0,93.78,93.96,93.78,93.88,7189.0
2017-03-08 13:00:00,93.91,94.03,93.75,93.76,10824.0,93.91,94.03,93.75,93.76,10824.0
2017-03-08 13:10:00,93.79,94.35,93.79,94.27,18350.0,93.79,94.35,93.79,94.27,18350.0
2017-03-08 13:20:00,94.31,94.38,94.19,94.27,8726.0,94.31,94.38,94.19,94.27,8726.0
2017-03-08 13:30:00,94.28,94.41,94.25,94.25,6400.0,94.28,94.41,94.25,94.25,6400.0
2017-03-08 13:40:00,94.19,94.29,94.03,94.03,6500.0,94.19,94.29,94.03,94.03,6500.0
2017-03-08 13:50:00,94.07,94.19,94.0,94.0,8500.0,94.07,94.19,94.0,94.0,8500.0
2017-03-08 14:00:00,94.01,94.13,93.97,94.08,7683.0,94.01,94.13,93.97,94.08,7683.0
2017-03-08 14:10:00,94.07,94.12,93.98,94.06,8301.0,94.07,94.12,93.98,94.06,8301.0
2017-03-08 14:20:00,94.02,94.02,93.65,93.79,13297.0,94.02,94.02,93.65,93.79,13297.0
2017-03-08 14:30:00,93.74,93.8,93.63,93.78,15006.0,93.74,93.8,93.63,93.78,15006.0
2017-03-08 14:40:00,93.83,94.23,93.76,94.23,16173.0,93.83,94.23,93.76,94.23,16173.0
2017-03-08 14:50:00,94.19,94.23,93.95,94.02,10410.0,94.19,94.23,93.95,94.02,10410.0
2017-03-08 15:00:00,94.05,94.2,93.99,94.08,15040.0,94.05,94.2,93.99,94.08,15040.0
2017-03-08 15:10:00,94.13,94.35,94.11,94.35,7149.0,94.13,94.35,94.11,94.35,7149.0
2017-03-08 15:20:00,94.35,94.35,94.07,94.07,10467.0,94.35,94.35,94.07,94.07,10467.0
2017-03-08 15:30:00,94.05,94.11,93.71,93.77,32778.0,94.05,94.11,93.71,93.77,32778.0
2017-03-08 15:40:00,93.75,93.97,93.75,93.89,42004.0,93.75,93.97,93.75,93.89,42004.0
2017-03-08 15:50:00,93.89,93.92,93.71,93.84,76481.0,93.89,93.92,93.71,93.84,76481.0
2017-03-09 09:30:00,93.42,94.14,93.19,93.26,13327.0,93.42,94.14,93.19,93.26,13327.0
2017-03-09 09:40:00,93.45,93.63,93.08,93.3,13812.0,93.45,93.63,93.08,93.3,13812.0
2017-03-09 09:50:00,93.31,93.31,92.64,92.64,27958.0,93.31,93.31,92.64,92.64,27958.0
2017-03-09 10:00:00,92.73,93.25,92.7,93.23,29785.0,92.73,93.25,92.7,93.23,29785.0
2017-03-09 10:10:00,93.2,93.28,92.95,93.07,28660.0,93.2,93.28,92.95,93.07,28660.0
2017-03-09 10:20:00,93.02,93.1,92.67,92.69,33697.0,93.02,93.1,92.67,92.69,33697.0
2017-03-09 10:30:00,92.77,93.26,92.69,93.01,7801.0,92.77,93.26,92.69,93.01,7801.0
2017-03-09 10:40:00,93.0,93.03,92.46,92.55,17470.0,93.0,93.03,92.46,92.55,17470.0
2017-03-09 10:50:00,92.55,93.0,92.5,92.82,8331.0,92.55,93.0,92.5,92.82,8331.0
2017-03-09 11:00:00,92.77,92.77,92.5,92.74,14530.0,92.77,92.77,92.5,92.74,14530.0
2017-03-09 11:10:00,92.75,93.02,92.74,92.96,10802.0,92.75,93.02,92.74,92.96,10802.0
2017-03-09 11:20:00,93.0,93.17,92.59,93.0,18307.0,93.0,93.17,92.59,93.0,18307.0
2017-03-09 11:30:00,93.1,93.15,92.7,92.93,11851.0,93.1,93.15,92.7,92.93,11851.0
2017-03-09 11:40:00,92.98,92.98,92.54,92.7,18173.0,92.98,92.98,92.54,92.7,18173.0
2017-03-09 11:50:00,92.67,92.71,92.5,92.64,14091.0,92.67,92.71,92.5,92.64,14091.0
2017-03-09 12:00:00,92.63,92.82,92.57,92.66,9201.0,92.63,92.82,92.57,92.66,9201.0
2017-03-09 12:10:00,92.65,93.0,92.65,92.73,18422.0,92.65,93.0,92.65,92.73,18422.0
2017-03-09 12:20:00,92.72,92.8,92.59,92.68,13054.0,92.72,92.8,92.59,92.68,13054.0
2017-03-09 12:30:00,92.69,92.74,92.57,92.62,9728.0,92.69,92.74,92.57,92.62,9728.0
2017-03-09 12:40:00,92.66,92.84,92.63,92.71,6600.0,92.66,92.84,92.63,92.71,6600.0
2017-03-09 12:50:00,92.8,92.95,92.71,92.89,6700.0,92.8,92.95,92.71,92.89,6700.0
2017-03-09 13:00:00,92.89,92.99,92.82,92.94,10142.0,92.89,92.99,92.82,92.94,10142.0
2017-03-09 13:10:00,92.92,92.96,92.78,92.86,8115.0,92.92,92.96,92.78,92.86,8115.0
2017-03-09 13:20:00,92.91,92.99,92.79,92.9,5113.0,92.91,92.99,92.79,92.9,5113.0
2017-03-09 13:30:00,92.85,92.88,92.54,92.88,9941.0,92.85,92.88,92.54,92.88,9941.0
2017-03-09 13:40:00,92.96,93.16,92.9,93.1,13150.0,92.96,93.16,92.9,93.1,13150.0
2017-03-09 13:50:00,93.05,93.1,92.86,92.97,13877.0,93.05,93.1,92.86,92.97,13877.0
2017-03-09 14:00:00,93.0,93.08,92.87,92.97,15003.0,93.0,93.08,92.87,92.97,15003.0
2017-03-09 14:10:00,93.01,93.02,92.85,93.02,16831.0,93.01,93.02,92.85,93.02,16831.0
2017-03-09 14:20:00,93.0,93.03,92.88,92.98,12108.0,93.0,93.03,92.88,92.98,12108.0
2017-03-09 14:30:00,92.99,93.02,92.84,92.96,9207.0,92.99,93.02,92.84,92.96,9207.0
2017-03-09 14:40:00,92.96,93.1,92.93,93.1,9451.0,92.96,93.1,92.93,93.1,9451.0
2017-03-09 14:50:00,93.06,93.25,92.98,93.16,14943.0,93.06,93.25,92.98,93.16,14943.0
2017-03-09 15:00:00,93.16,93.2,93.1,93.18,13835.0,93.16,93.2,93.1,93.18,13835.0
2017-03-09 15:10:00,93.18,93.2,93.01,93.14,16701.0,93.18,93.2,93.01,93.14,16701.0
2017-03-09 15:20:00,93.15,93.28,93.06,93.16,10707.0,93.15,93.28,93.06,93.16,10707.0
2017-03-09 15:30:00,93.18,93.37,93.16,93.23,12207.0,93.18,93.37,93.16,93.23,12207.0
2017-03-09 15:40:00,93.24,93.34,93.18,93.23,24179.0,93.24,93.34,93.18,93.23,24179.0
2017-03-09 15:50:00,93.23,93.27,92.99,93.01,49396.0,93.23,93.27,92.99,93.01,49396.0
2017-03-10 09:30:00,93.05,93.5,92.5,93.05,12533.0,93.05,93.5,92.5,93.05,12533.0
2017-03-10 09:40:00,92.85,93.25,92.66,92.76,11228.0,92.85,93.25,92.66,92.76,11228.0
2017-03-10 09:50:00,92.75,93.02,92.54,92.94,24892.0,92.75,93.02,92.54,92.94,24892.0
2017-03-10 10:00:00,92.97,93.25,92.73,92.9,14881.0,92.97,93.25,92.73,92.9,14881.0
2017-03-10 10:10:00,92.91,93.08,92.77,92.98,16337.0,92.91,93.08,92.77,92.98,16337.0
2017-03-10 10:20:00,92.95,93.46,92.95,93.34,18317.0,92.95,93.46,92.95,93.34,18317.0
2017-03-10 10:30:00,93.33,93.38,93.16,93.19,7217.0,93.33,93.38,93.16,93.19,7217.0
2017-03-10 10:40:00,93.2,93.5,93.15,93.19,6745.0,93.2,93.5,93.15,93.19,6745.0
2017-03-10 10:50:00,93.14,93.38,93.08,93.38,7573.0,93.14,93.38,93.08,93.38,7573.0
2017-03-10 11:00:00,93.27,93.29,93.04,93.21,7150.0,93.27,93.29,93.04,93.21,7150.0
2017-03-10 11:10:00,93.2,93.28,92.94,92.94,3580.0,93.2,93.28,92.94,92.94,3580.0
2017-03-10 11:20:00,92.94,93.5,92.93,93.34,17700.0,92.94,93.5,92.93,93.34,17700.0
2017-03-10 11:30:00,93.38,93.43,93.12,93.31,15553.0,93.38,93.43,93.12,93.31,15553.0
2017-03-10 11:40:00,93.3,93.31,92.97,93.02,5149.0,93.3,93.31,92.97,93.02,5149.0
2017-03-10 11:50:00,93.06,93.19,92.89,93.18,25642.0,93.06,93.19,92.89,93.18,25642.0
2017-03-10 12:00:00,93.1,93.86,93.09,93.86,49703.0,93.1,93.86,93.09,93.86,49703.0
2017-03-10 12:10:00,93.85,93.86,93.71,93.71,2912.0,93.85,93.86,93.71,93.71,2912.0
2017-03-10 12:20:00,93.74,93.82,93.7,93.79,4000.0,93.74,93.82,93.7,93.79,4000.0
2017-03-10 12:30:00,93.75,94.13,93.67,93.99,64448.0,93.75,94.13,93.67,93.99,64448.0
2017-03-10 12:40:00,94.0,94.07,93.89,93.96,9377.0,94.0,94.07,93.89,93.96,9377.0
2017-03-10 12:50:00,93.89,93.95,93.74,93.93,10326.0,93.89,93.95,93.74,93.93,10326.0
2017-03-10 13:00:00,93.95,94.11,93.83,93.92,12450.0,93.95,94.11,93.83,93.92,12450.0
2017-03-10 13:10:00,93.82,93.99,93.82,93.91,3285.0,93.82,93.99,93.82,93.91,3285.0
2017-03-10 13:20:00,93.96,94.02,93.89,93.9,6120.0,93.96,94.02,93.89,93.9,6120.0
2017-03-10 13:30:00,93.86,93.89,93.65,93.74,7355.0,93.86,93.89,93.65,93.74,7355.0
2017-03-10 13:40:00,93.8,93.94,93.8,93.93,10223.0,93.8,93.94,93.8,93.93,10223.0
2017-03-10 13:50:00,93.94,94.05,93.9,94.01,6756.0,93.94,94.05,93.9,94.01,6756.0
2017-03-10 14:00:00,94.01,94.01,93.93,93.96,2200.0,94.01,94.01,93.93,93.96,2200.0
2017-03-10 14:10:00,94.01,94.16,94.01,94.16,6901.0,94.01,94.16,94.01,94.16,6901.0
2017-03-10 14:20:00,94.14,94.41,94.14,94.32,16530.0,94.14,94.41,94.14,94.32,16530.0
2017-03-10 14:30:00,94.25,94.26,93.94,93.98,10686.0,94.25,94.26,93.94,93.98,10686.0
2017-03-10 14:40:00,94.0,94.02,93.92,93.96,6546.0,94.0,94.02,93.92,93.96,6546.0
2017-03-10 14:50:00,93.94,93.98,93.88,93.97,16025.0,93.94,93.98,93.88,93.97,16025.0
2017-03-10 15:00:00,93.93,94.02,93.91,93.98,9476.0,93.93,94.02,93.91,93.98,9476.0
2017-03-10 15:10:00,93.97,94.13,93.92,94.09,11513.0,93.97,94.13,93.92,94.09,11513.0
2017-03-10 15:20:00,94.09,94.24,94.07,94.23,17092.0,94.09,94.24,94.07,94.23,17092.0
2017-03-10 15:30:00,94.25,94.34,94.19,94.22,14403.0,94.25,94.34,94.19,94.22,14403.0
2017-03-10 15:40:00,94.23,94.42,94.16,94.31,35906.0,94.23,94.42,94.16,94.31,35906.0
2017-03-10 15:50:00,94.31,94.45,94.08,94.13,45363.0,94.31,94.45,94.08,94.13,45363.0
2017-03-13 09:30:00,94.13,94.37,93.72,93.84,16050.0,94.13,94.37,93.72,93.84,16050.0
2017-03-13 09:40:00,93.84,93.86,93.28,93.28,10805.0,93.84,93.86,93.28,93.28,10805.0
2017-03-13 09:50:00,93.37,93.63,93.07,93.07,7913.0,93.37,93.63,93.07,93.07,7913.0
2017-03-13 10:00:00,93.09,93.2,93.0,93.0,13113.0,93.09,93.2,93.0,93.0,13113.0
2017-03-13 10:10:00,92.96,93.42,92.96,93.28,8819.0,92.96,93.42,92.96,93.28,8819.0
2017-03-13 10:20:00,93.24,93.53,93.08,93.5,7535.0,93.24,93.53,93.08,93.5,7535.0
2017-03-13 10:30:00,93.54,93.73,93.51,93.64,6779.0,93.54,93.73,93.51,93.64,6779.0
2017-03-13 10:40:00,93.59,93.85,93.58,93.74,13971.0,93.59,93.85,93.58,93.74,13971.0
2017-03-13 10:50:00,93.69,94.04,93.61,93.97,15807.0,93.69,94.04,93.61,93.97,15807.0
2017-03-13 11:00:00,93.97,93.99,93.59,93.65,14283.0,93.97,93.99,93.59,93.65,14283.0
2017-03-13 11:10:00,93.65,93.75,93.55,93.59,11061.0,93.65,93.75,93.55,93.59,11061.0
2017-03-13 11:20:00,93.59,93.6,93.29,93.55,32016.0,93.59,93.6,93.29,93.55,32016.0
2017-03-13 11:30:00,93.53,93.89,93.53,93.87,7826.0,93.53,93.89,93.53,93.87,7826.0
2017-03-13 11:40:00,93.9,94.05,93.81,93.84,8409.0,93.9,94.05,93.81,93.84,8409.0
2017-03-13 11:50:00,93.81,93.96,93.62,93.86,18187.0,93.81,93.96,93.62,93.86,18187.0
2017-03-13 12:00:00,93.87,93.98,93.82,93.92,9932.0,93.87,93.98,93.82,93.92,9932.0
2017-03-13 12:10:00,93.94,94.42,93.94,94.27,10202.0,93.94,94.42,93.94,94.27,10202.0
2017-03-13 12:20:00,94.23,94.25,94.04,94.21,9129.0,94.23,94.25,94.04,94.21,9129.0
2017-03-13 12:30:00,94.23,94.24,93.95,93.95,12361.0,94.23,94.24,93.95,93.95,12361.0
2017-03-13 12:40:00,93.94,94.24,93.87,94.21,4900.0,93.94,94.24,93.87,94.21,4900.0
2017-03-13 12:50:00,94.19,94.26,94.1,94.19,4958.0,94.19,94.26,94.1,94.19,4958.0
2017-03-13 13:00:00,94.17,94.3,94.01,94.04,8102.0,94.17,94.3,94.01,94.04,8102.0
2017-03-13 13:10:00,94.08,94.11,93.97,94.06,7936.0,94.08,94.11,93.97,94.06,7936.0
2017-03-13 13:20:00,94.06,94.19,94.06,94.11,7120.0,94.06,94.19,94.06,94.11,7120.0
2017-03-13 13:30:00,94.15,94.15,94.01,94.03,6216.0,94.15,94.15,94.01,94.03,6216.0
2017-03-13 13:40:00,94.05,94.24,94.03,94.24,6200.0,94.05,94.24,94.03,94.24,6200.0
2017-03-13 13:50:00,94.19,94.21,94.08,94.18,10398.0,94.19,94.21,94.08,94.18,10398.0
2017-03-13 14:00:00,94.12,94.16,94.1,94.16,6900.0,94.12,94.16,94.1,94.16,6900.0
2017-03-13 14:10:00,94.14,94.14,93.97,94.05,7600.0,94.14,94.14,93.97,94.05,7600.0
2017-03-13 14:20:00,94.01,94.3,93.99,94.22,6992.0,94.01,94.3,93.99,94.22,6992.0
2017-03-13 14:30:00,94.18,94.49,94.17,94.35,7014.0,94.18,94.49,94.17,94.35,7014.0
2017-03-13 14:40:00,94.33,94.33,94.06,94.06,9302.0,94.33,94.33,94.06,94.06,9302.0
2017-03-13 14:50:00,94.07,94.23,94.03,94.05,9067.0,94.07,94.23,94.03,94.05,9067.0
2017-03-13 15:00:00,94.1,94.46,94.1,94.42,11600.0,94.1,94.46,94.1,94.42,11600.0
2017-03-13 15:10:00,94.36,94.57,94.18,94.19,20555.0,94.36,94.57,94.18,94.19,20555.0
2017-03-13 15:20:00,94.21,94.26,94.07,94.08,16868.0,94.21,94.26,94.07,94.08,16868.0
2017-03-13 15:30:00,94.03,94.1,93.76,93.76,25187.0,94.03,94.1,93.76,93.76,25187.0
2017-03-13 15:40:00,93.75,93.9,93.72,93.84,29115.0,93.75,93.9,93.72,93.84,29115.0
2017-03-13 15:50:00,93.83,93.89,93.66,93.8,53810.0,93.83,93.89,93.66,93.8,53810.0
2017-03-14 09:30:00,93.91,94.8,93.79,94.73,25774.0,93.91,94.8,93.79,94.73,25774.0
2017-03-14 09:40:00,94.8,95.11,94.47,94.68,17954.0,94.8,95.11,94.47,94.68,17954.0
2017-03-14 09:50:00,94.68,94.79,94.26,94.34,20536.0,94.68,94.79,94.26,94.34,20536.0
2017-03-14 10:00:00,94.25,94.39,94.11,94.22,9017.0,94.25,94.39,94.11,94.22,9017.0
2017-03-14 10:10:00,94.22,94.46,94.18,94.29,7458.0,94.22,94.46,94.18,94.29,7458.0
2017-03-14 10:20:00,94.22,94.22,93.82,94.12,14090.0,94.22,94.22,93.82,94.12,14090.0
2017-03-14 10:30:00,94.08,94.42,93.98,94.42,5100.0,94.08,94.42,93.98,94.42,5100.0
2017-03-14 10:40:00,94.46,94.49,94.01,94.25,15500.0,94.46,94.49,94.01,94.25,15500.0
2017-03-14 10:50:00,94.37,94.38,94.07,94.27,28176.0,94.37,94.38,94.07,94.27,28176.0
2017-03-14 11:00:00,94.2,94.33,94.18,94.25,6062.0,94.2,94.33,94.18,94.25,6062.0
2017-03-14 11:10:00,94.26,94.4,94.12,94.37,17994.0,94.26,94.4,94.12,94.37,17994.0
2017-03-14 11:20:00,94.35,94.49,94.27,94.44,10500.0,94.35,94.49,94.27,94.44,10500.0
2017-03-14 11:30:00,94.44,94.67,94.44,94.62,12693.0,94.44,94.67,94.44,94.62,12693.0
2017-03-14 11:40:00,94.57,94.66,94.35,94.6,18368.0,94.57,94.66,94.35,94.6,18368.0
2017-03-14 11:50:00,94.67,94.8,94.63,94.65,7776.0,94.67,94.8,94.63,94.65,7776.0
2017-03-14 12:00:00,94.68,94.75,94.46,94.46,5646.0,94.68,94.75,94.46,94.46,5646.0
2017-03-14 12:10:00,94.52,94.63,94.5,94.57,4650.0,94.52,94.63,94.5,94.57,4650.0
2017-03-14 12:20:00,94.56,94.61,94.52,94.52,4500.0,94.56,94.61,94.52,94.52,4500.0
2017-03-14 12:30:00,94.45,94.63,94.34,94.56,9220.0,94.45,94.63,94.34,94.56,9220.0
2017-03-14 12:40:00,94.55,94.59,94.45,94.55,3610.0,94.55,94.59,94.45,94.55,3610.0
2017-03-14 12:50:00,94.58,94.66,94.57,94.6,5803.0,94.58,94.66,94.57,94.6,5803.0
2017-03-14 13:00:00,94.57,94.64,94.54,94.55,3650.0,94.57,94.64,94.54,94.55,3650.0
2017-03-14 13:10:00,94.55,94.77,94.54,94.68,9445.0,94.55,94.77,94.54,94.68,9445.0
2017-03-14 13:20:00,94.65,94.67,94.51,94.56,6112.0,94.65,94.67,94.51,94.56,6112.0
2017-03-14 13:30:00,94.5,94.67,94.5,94.62,4011.0,94.5,94.67,94.5,94.62,4011.0
2017-03-14 13:40:00,94.65,94.65,94.56,94.6,2200.0,94.65,94.65,94.56,94.6,2200.0
2017-03-14 13:50:00,94.62,94.66,94.52,94.64,7388.0,94.62,94.66,94.52,94.64,7388.0
2017-03-14 14:00:00,94.63,94.68,94.59,94.67,7768.0,94.63,94.68,94.59,94.67,7768.0
2017-03-14 14:10:00,94.68,94.68,94.5,94.64,7880.0,94.68,94.68,94.5,94.64,7880.0
2017-03-14 14:20:00,94.66,94.78,94.64,94.74,4000.0,94.66,94.78,94.64,94.74,4000.0
2017-03-14 14:30:00,94.74,94.74,94.59,94.67,7050.0,94.74,94.74,94.59,94.67,7050.0
2017-03-14 14:40:00,94.63,94.66,94.54,94.58,11871.0,94.63,94.66,94.54,94.58,11871.0
2017-03-14 14:50:00,94.58,94.71,94.51,94.64,10940.0,94.58,94.71,94.51,94.64,10940.0
2017-03-14 15:00:00,94.66,94.97,94.65,94.88,9899.0,94.66,94.97,94.65,94.88,9899.0
2017-03-14 15:10:00,94.94,94.97,94.78,94.89,7910.0,94.94,94.97,94.78,94.89,7910.0
2017-03-14 15:20:00,94.89,94.89,94.79,94.82,9139.0,94.89,94.89,94.79,94.82,9139.0
2017-03-14 15:30:00,94.8,94.94,94.8,94.92,16765.0,94.8,94.94,94.8,94.92,16765.0
2017-03-14 15:40:00,94.92,95.0,94.75,94.75,50121.0,94.92,95.0,94.75,94.75,50121.0
2017-03-14 15:50:00,94.74,94.86,94.62,94.85,38814.0,94.74,94.86,94.62,94.85,38814.0
2017-03-15 09:30:00,95.0,95.42,94.41,94.85,20372.0,95.0,95.42,94.41,94.85,20372.0
2017-03-15 09:40:00,94.81,94.86,94.41,94.42,21600.0,94.81,94.86,94.41,94.42,21600.0
2017-03-15 09:50:00,94.54,94.7,94.3,94.54,45550.0,94.54,94.7,94.3,94.54,45550.0
2017-03-15 10:00:00,94.74,95.03,94.31,94.54,14246.0,94.74,95.03,94.31,94.54,14246.0
2017-03-15 10:10:00,94.57,94.71,94.5,94.6,6900.0,94.57,94.71,94.5,94.6,6900.0
2017-03-15 10:20:00,94.65,94.8,94.29,94.8,8245.0,94.65,94.8,94.29,94.8,8245.0
2017-03-15 10:30:00,94.8,94.8,94.45,94.52,6782.0,94.8,94.8,94.45,94.52,6782.0
2017-03-15 10:40:00,94.35,94.72,94.3,94.69,7050.0,94.35,94.72,94.3,94.69,7050.0
2017-03-15 10:50:00,94.68,94.73,94.41,94.51,8363.0,94.68,94.73,94.41,94.51,8363.0
2017-03-15 11:00:00,94.54,94.64,94.38,94.63,14050.0,94.54,94.64,94.38,94.63,14050.0
2017-03-15 11:10:00,94.65,94.77,94.43,94.43,5337.0,94.65,94.77,94.43,94.43,5337.0
2017-03-15 11:20:00,94.44,94.58,94.38,94.42,7811.0,94.44,94.58,94.38,94.42,7811.0
2017-03-15 11:30:00,94.45,94.57,94.43,94.55,6287.0,94.45,94.57,94.43,94.55,6287.0
2017-03-15 11:40:00,94.54,94.59,94.4,94.48,7876.0,94.54,94.59,94.4,94.48,7876.0
2017-03-15 11:50:00,94.47,94.79,94.47,94.73,2600.0,94.47,94.79,94.47,94.73,2600.0
2017-03-15 12:00:00,94.74,95.0,94.74,94.85,21157.0,94.74,95.0,94.74,94.85,21157.0
2017-03-15 12:10:00,94.84,94.88,94.76,94.87,2600.0,94.84,94.88,94.76,94.87,2600.0
2017-03-15 12:20:00,94.95,95.0,94.84,94.89,6696.0,94.95,95.0,94.84,94.89,6696.0
2017-03-15 12:30:00,94.92,95.22,94.91,95.1,21067.0,94.92,95.22,94.91,95.1,21067.0
2017-03-15 12:40:00,95.11,95.23,94.94,95.0,16022.0,95.11,95.23,94.94,95.0,16022.0
2017-03-15 12:50:00,94.95,95.09,94.95,95.09,2300.0,94.95,95.09,94.95,95.09,2300.0
2017-03-15 13:00:00,95.08,95.08,94.82,94.96,6600.0,95.08,95.08,94.82,94.96,6600.0
2017-03-15 13:10:00,94.97,95.02,94.75,94.85,8736.0,94.97,95.02,94.75,94.85,8736.0
2017-03-15 13:20:00,94.88,95.03,94.85,94.95,6225.0,94.88,95.03,94.85,94.95,6225.0
2017-03-15 13:30:00,94.92,95.07,94.87,95.02,2017.0,94.92,95.07,94.87,95.02,2017.0
2017-03-15 13:40:00,95.03,95.15,94.95,94.95,5400.0,95.03,95.15,94.95,94.95,5400.0
2017-03-15 13:50:00,94.94,95.51,94.91,95.34,7250.0,94.94,95.51,94.91,95.34,7250.0
2017-03-15 14:00:00,95.37,95.53,95.09,95.19,24747.0,95.37,95.53,95.09,95.19,24747.0
2017-03-15 14:10:00,95.19,95.4,95.13,95.21,10706.0,95.19,95.4,95.13,95.21,10706.0
2017-03-15 14:20:00,95.17,95.24,94.95,94.99,59300.0,95.17,95.24,94.95,94.99,59300.0
2017-03-15 14:30:00,95.03,95.1,94.95,95.02,8900.0,95.03,95.1,94.95,95.02,8900.0
2017-03-15 14:40:00,95.0,95.46,94.99,95.38,12840.0,95.0,95.46,94.99,95.38,12840.0
2017-03-15 14:50:00,95.38,95.38,95.15,95.34,14333.0,95.38,95.38,95.15,95.34,14333.0
2017-03-15 15:00:00,95.38,95.45,95.23,95.42,13009.0,95.38,95.45,95.23,95.42,13009.0
2017-03-15 15:10:00,95.43,95.64,95.31,95.6,9837.0,95.43,95.64,95.31,95.6,9837.0
2017-03-15 15:20:00,95.58,95.81,95.55,95.77,24095.0,95.58,95.81,95.55,95.77,24095.0
2017-03-15 15:30:00,95.77,95.77,95.57,95.57,13329.0,95.77,95.77,95.57,95.57,13329.0
2017-03-15 15:40:00,95.61,95.62,95.19,95.2,24430.0,95.61,95.62,95.19,95.2,24430.0
2017-03-15 15:50:00,95.21,95.5,95.2,95.3,47661.0,95.21,95.5,95.2,95.3,47661.0
2017-03-16 09:30:00,95.34,95.83,95.03,95.39,10062.0,95.34,95.83,95.03,95.39,10062.0
2017-03-16 09:40:00,95.26,95.71,95.26,95.6,4564.0,95.26,95.71,95.26,95.6,4564.0
2017-03-16 09:50:00,95.6,95.67,95.34,95.41,6901.0,95.6,95.67,95.34,95.41,6901.0
2017-03-16 10:00:00,95.42,95.99,95.35,95.79,17794.0,95.42,95.99,95.35,95.79,17794.0
2017-03-16 10:10:00,95.8,95.99,95.6,95.67,19499.0,95.8,95.99,95.6,95.67,19499.0
2017-03-16 10:20:00,95.63,95.9,95.6,95.69,16815.0,95.63,95.9,95.6,95.69,16815.0
2017-03-16 10:30:00,95.74,95.95,95.74,95.86,6800.0,95.74,95.95,95.74,95.86,6800.0
2017-03-16 10:40:00,95.82,96.07,95.66,96.07,18840.0,95.82,96.07,95.66,96.07,18840.0
2017-03-16 10:50:00,95.99,96.1,95.62,95.65,11336.0,95.99,96.1,95.62,95.65,11336.0
2017-03-16 11:00:00,95.65,95.75,95.58,95.67,15693.0,95.65,95.75,95.58,95.67,15693.0
2017-03-16 11:10:00,95.67,95.67,95.6,95.63,12435.0,95.67,95.67,95.6,95.63,12435.0
2017-03-16 11:20:00,95.62,95.67,95.59,95.63,11457.0,95.62,95.67,95.59,95.63,11457.0
2017-03-16 11:30:00,95.62,95.7,95.57,95.66,13794.0,95.62,95.7,95.57,95.66,13794.0
2017-03-16 11:40:00,95.66,95.8,95.57,95.75,5718.0,95.66,95.8,95.57,95.75,5718.0
2017-03-16 11:50:00,95.76,95.91,95.67,95.9,5891.0,95.76,95.91,95.67,95.9,5891.0
2017-03-16 12:00:00,95.87,96.04,95.86,96.01,4329.0,95.87,96.04,95.86,96.01,4329.0
2017-03-16 12:10:00,96.06,96.09,95.91,96.0,10998.0,96.06,96.09,95.91,96.0,10998.0
2017-03-16 12:20:00,95.98,96.02,95.77,95.81,3600.0,95.98,96.02,95.77,95.81,3600.0
2017-03-16 12:30:00,95.84,95.84,95.72,95.79,13612.0,95.84,95.84,95.72,95.79,13612.0
2017-03-16 12:40:00,95.82,96.04,95.8,95.97,7614.0,95.82,96.04,95.8,95.97,7614.0
2017-03-16 12:50:00,95.95,95.95,95.77,95.8,5841.0,95.95,95.95,95.77,95.8,5841.0
2017-03-16 13:00:00,95.77,95.92,95.7,95.7,6702.0,95.77,95.92,95.7,95.7,6702.0
2017-03-16 13:10:00,95.71,95.73,95.59,95.69,10166.0,95.71,95.73,95.59,95.69,10166.0
2017-03-16 13:20:00,95.68,95.82,95.68,95.81,5580.0,95.68,95.82,95.68,95.81,5580.0
2017-03-16 13:30:00,95.86,96.02,95.75,95.76,5536.0,95.86,96.02,95.75,95.76,5536.0
2017-03-16 13:40:00,95.77,95.89,95.66,95.85,8200.0,95.77,95.89,95.66,95.85,8200.0
2017-03-16 13:50:00,95.86,95.89,95.77,95.79,6236.0,95.86,95.89,95.77,95.79,6236.0
2017-03-16 14:00:00,95.81,95.85,95.64,95.76,9220.0,95.81,95.85,95.64,95.76,9220.0
2017-03-16 14:10:00,95.79,95.86,95.48,95.55,12898.0,95.79,95.86,95.48,95.55,12898.0
2017-03-16 14:20:00,95.55,95.58,95.43,95.46,8600.0,95.55,95.58,95.43,95.46,8600.0
2017-03-16 14:30:00,95.42,95.59,95.38,95.5,8146.0,95.42,95.59,95.38,95.5,8146.0
2017-03-16 14:40:00,95.51,95.51,95.15,95.19,20709.0,95.51,95.51,95.15,95.19,20709.0
2017-03-16 14:50:00,95.26,95.27,95.13,95.14,13023.0,95.26,95.27,95.13,95.14,13023.0
2017-03-16 15:00:00,95.12,95.23,95.1,95.15,15173.0,95.12,95.23,95.1,95.15,15173.0
2017-03-16 15:10:00,95.16,95.3,95.14,95.25,15059.0,95.16,95.3,95.14,95.25,15059.0
2017-03-16 15:20:00,95.26,95.3,95.13,95.16,12867.0,95.26,95.3,95.13,95.16,12867.0
2017-03-16 15:30:00,95.15,95.26,95.1,95.17,18880.0,95.15,95.26,95.1,95.17,18880.0
2017-03-16 15:40:00,95.18,95.2,95.02,95.08,21216.0,95.18,95.2,95.02,95.08,21216.0
2017-03-16 15:50:00,95.06,95.2,94.98,95.04,40382.0,95.06,95.2,94.98,95.04,40382.0
2017-03-17 09:30:00,94.93,95.79,94.93,95.08,24788.0,94.93,95.79,94.93,95.08,24788.0
2017-03-17 09:40:00,95.09,95.56,95.0,95.12,19095.0,95.09,95.56,95.0,95.12,19095.0
2017-03-17 09:50:00,95.08,95.22,94.92,95.11,8630.0,95.08,95.22,94.92,95.11,8630.0
2017-03-17 10:00:00,95.09,95.11,94.12,94.3,101003.0,95.09,95.11,94.12,94.3,101003.0
2017-03-17 10:10:00,94.3,94.3,93.01,93.72,56582.0,94.3,94.3,93.01,93.72,56582.0
2017-03-17 10:20:00,93.8,94.73,93.8,94.65,37265.0,93.8,94.73,93.8,94.65,37265.0
2017-03-17 10:30:00,94.65,94.81,94.44,94.81,55150.0,94.65,94.81,94.44,94.81,55150.0
2017-03-17 10:40:00,94.81,94.92,94.63,94.63,23210.0,94.81,94.92,94.63,94.63,23210.0
2017-03-17 10:50:00,94.56,94.98,94.44,94.44,15087.0,94.56,94.98,94.44,94.44,15087.0
2017-03-17 11:00:00,94.46,94.58,94.21,94.3,14081.0,94.46,94.58,94.21,94.3,14081.0
2017-03-17 11:10:00,94.25,94.37,94.07,94.11,13434.0,94.25,94.37,94.07,94.11,13434.0
2017-03-17 11:20:00,94.16,94.21,94.02,94.13,14190.0,94.16,94.21,94.02,94.13,14190.0
2017-03-17 11:30:00,94.19,94.19,94.05,94.1,8987.0,94.19,94.19,94.05,94.1,8987.0
2017-03-17 11:40:00,94.14,94.26,94.05,94.07,7700.0,94.14,94.26,94.05,94.07,7700.0
2017-03-17 11:50:00,94.05,94.2,94.0,94.03,11188.0,94.05,94.2,94.0,94.03,11188.0
2017-03-17 12:00:00,94.05,94.13,93.95,94.03,22188.0,94.05,94.13,93.95,94.03,22188.0
2017-03-17 12:10:00,94.03,94.34,94.0,94.34,11081.0,94.03,94.34,94.0,94.34,11081.0
2017-03-17 12:20:00,94.35,94.63,94.32,94.52,8246.0,94.35,94.63,94.32,94.52,8246.0
2017-03-17 12:30:00,94.52,94.7,94.51,94.56,6900.0,94.52,94.7,94.51,94.56,6900.0
2017-03-17 12:40:00,94.56,94.68,94.44,94.68,14445.0,94.56,94.68,94.44,94.68,14445.0
2017-03-17 12:50:00,94.69,94.74,94.56,94.71,7503.0,94.69,94.74,94.56,94.71,7503.0
2017-03-17 13:00:00,94.77,94.86,94.69,94.73,12976.0,94.77,94.86,94.69,94.73,12976.0
2017-03-17 13:10:00,94.76,94.84,94.7,94.72,7748.0,94.76,94.84,94.7,94.72,7748.0
2017-03-17 13:20:00,94.72,94.9,94.71,94.83,9074.0,94.72,94.9,94.71,94.83,9074.0
2017-03-17 13:30:00,94.85,94.95,94.69,94.69,9000.0,94.85,94.95,94.69,94.69,9000.0
2017-03-17 13:40:00,94.73,94.79,94.7,94.7,8616.0,94.73,94.79,94.7,94.7,8616.0
2017-03-17 13:50:00,94.7,94.76,94.68,94.7,5500.0,94.7,94.76,94.68,94.7,5500.0
2017-03-17 14:00:00,94.68,94.78,94.62,94.62,4400.0,94.68,94.78,94.62,94.62,4400.0
2017-03-17 14:10:00,94.63,94.78,94.59,94.78,9200.0,94.63,94.78,94.59,94.78,9200.0
2017-03-17 14:20:00,94.78,94.87,94.74,94.75,12855.0,94.78,94.87,94.74,94.75,12855.0
2017-03-17 14:30:00,94.74,95.04,94.73,94.84,15478.0,94.74,95.04,94.73,94.84,15478.0
2017-03-17 14:40:00,94.84,94.94,94.81,94.81,9362.0,94.84,94.94,94.81,94.81,9362.0
2017-03-17 14:50:00,94.84,94.94,94.81,94.9,11291.0,94.84,94.94,94.81,94.9,11291.0
2017-03-17 15:00:00,94.91,95.12,94.89,94.98,16611.0,94.91,95.12,94.89,94.98,16611.0
2017-03-17 15:10:00,95.0,95.01,94.9,94.95,10979.0,95.0,95.01,94.9,94.95,10979.0
2017-03-17 15:20:00,94.96,94.97,94.78,94.79,10210.0,94.96,94.97,94.78,94.79,10210.0
2017-03-17 15:30:00,94.83,94.92,94.73,94.77,21815.0,94.83,94.92,94.73,94.77,21815.0
2017-03-17 15:40:00,94.78,95.29,94.77,95.27,37310.0,94.78,95.29,94.77,95.27,37310.0
2017-03-17 15:50:00,95.29,95.59,95.24,95.32,127859.0,95.29,95.59,95.24,95.32,127859.0
2017-03-20 09:30:00,95.57,95.86,94.95,95.11,14740.0,95.57,95.86,94.95,95.11,14740.0
2017-03-20 09:40:00,94.98,95.16,94.5,94.54,31180.0,94.98,95.16,94.5,94.54,31180.0
2017-03-20 09:50:00,94.62,94.68,93.92,93.95,8550.0,94.62,94.68,93.92,93.95,8550.0
2017-03-20 10:00:00,93.96,94.57,93.92,94.29,17901.0,93.96,94.57,93.92,94.29,17901.0
2017-03-20 10:10:00,94.38,94.73,94.18,94.73,12502.0,94.38,94.73,94.18,94.73,12502.0
2017-03-20 10:20:00,94.69,94.69,94.0,94.0,8515.0,94.69,94.69,94.0,94.0,8515.0
2017-03-20 10:30:00,94.04,94.12,93.76,93.76,12671.0,94.04,94.12,93.76,93.76,12671.0
2017-03-20 10:40:00,93.78,94.14,93.78,94.0,15965.0,93.78,94.14,93.78,94.0,15965.0
2017-03-20 10:50:00,94.0,94.09,93.81,93.99,11259.0,94.0,94.09,93.81,93.99,11259.0
2017-03-20 11:00:00,94.03,94.24,94.0,94.12,8465.0,94.03,94.24,94.0,94.12,8465.0
2017-03-20 11:10:00,94.08,94.23,93.98,94.17,8349.0,94.08,94.23,93.98,94.17,8349.0
2017-03-20 11:20:00,94.16,94.16,93.86,93.89,4900.0,94.16,94.16,93.86,93.89,4900.0
2017-03-20 11:30:00,93.82,93.96,93.72,93.72,9921.0,93.82,93.96,93.72,93.72,9921.0
2017-03-20 11:40:00,93.72,93.72,93.45,93.52,17886.0,93.72,93.72,93.45,93.52,17886.0
2017-03-20 11:50:00,93.54,93.66,93.5,93.59,14435.0,93.54,93.66,93.5,93.59,14435.0
2017-03-20 12:00:00,93.59,93.62,93.36,93.51,9831.0,93.59,93.62,93.36,93.51,9831.0
2017-03-20 12:10:00,93.54,93.76,93.54,93.65,10500.0,93.54,93.76,93.54,93.65,10500.0
2017-03-20 12:20:00,93.65,93.75,93.61,93.71,6327.0,93.65,93.75,93.61,93.71,6327.0
2017-03-20 12:30:00,93.71,93.71,93.45,93.55,9528.0,93.71,93.71,93.45,93.55,9528.0
2017-03-20 12:40:00,93.55,93.77,93.51,93.7,5850.0,93.55,93.77,93.51,93.7,5850.0
2017-03-20 12:50:00,93.71,93.82,93.67,93.82,5500.0,93.71,93.82,93.67,93.82,5500.0
2017-03-20 13:00:00,93.84,93.84,93.62,93.64,4450.0,93.84,93.84,93.62,93.64,4450.0
2017-03-20 13:10:00,93.6,93.74,93.6,93.62,13549.0,93.6,93.74,93.6,93.62,13549.0
2017-03-20 13:20:00,93.57,93.63,93.52,93.53,2450.0,93.57,93.63,93.52,93.53,2450.0
2017-03-20 13:30:00,93.54,93.57,93.32,93.32,9490.0,93.54,93.57,93.32,93.32,9490.0
2017-03-20 13:40:00,93.31,93.38,92.94,92.99,18111.0,93.31,93.38,92.94,92.99,18111.0
2017-03-20 13:50:00,92.93,92.98,92.62,92.62,40283.0,92.93,92.98,92.62,92.62,40283.0
2017-03-20 14:00:00,92.65,93.02,92.55,93.0,53027.0,92.65,93.02,92.55,93.0,53027.0
2017-03-20 14:10:00,93.02,93.04,92.86,92.95,13565.0,93.02,93.04,92.86,92.95,13565.0
2017-03-20 14:20:00,92.93,93.0,92.81,92.9,11254.0,92.93,93.0,92.81,92.9,11254.0
2017-03-20 14:30:00,92.89,93.08,92.84,92.92,15668.0,92.89,93.08,92.84,92.92,15668.0
2017-03-20 14:40:00,92.94,93.07,92.89,92.96,13244.0,92.94,93.07,92.89,92.96,13244.0
2017-03-20 14:50:00,92.98,93.11,92.86,93.11,16313.0,92.98,93.11,92.86,93.11,16313.0
2017-03-20 15:00:00,93.09,93.09,92.83,92.83,16228.0,93.09,93.09,92.83,92.83,16228.0
2017-03-20 15:10:00,92.85,93.09,92.83,93.09,18273.0,92.85,93.09,92.83,93.09,18273.0
2017-03-20 15:20:00,93.09,93.26,93.05,93.21,19964.0,93.09,93.26,93.05,93.21,19964.0
2017-03-20 15:30:00,93.23,93.41,93.2,93.27,28289.0,93.23,93.41,93.2,93.27,28289.0
2017-03-20 15:40:00,93.29,93.4,93.25,93.31,35205.0,93.29,93.4,93.25,93.31,35205.0
2017-03-20 15:50:00,93.29,93.49,93.22,93.38,58441.0,93.29,93.49,93.22,93.38,58441.0
2017-03-21 09:30:00,93.9,94.14,93.5,94.07,8769.0,93.9,94.14,93.5,94.07,8769.0
2017-03-21 09:40:00,93.96,94.11,93.75,93.86,11673.0,93.96,94.11,93.75,93.86,11673.0
2017-03-21 09:50:00,93.92,94.26,93.92,94.17,23851.0,93.92,94.26,93.92,94.17,23851.0
2017-03-21 10:00:00,94.15,94.29,93.97,94.13,16741.0,94.15,94.29,93.97,94.13,16741.0
2017-03-21 10:10:00,94.17,94.17,93.58,93.58,6961.0,94.17,94.17,93.58,93.58,6961.0
2017-03-21 10:20:00,93.54,93.68,93.37,93.44,14626.0,93.54,93.68,93.37,93.44,14626.0
2017-03-21 10:30:00,93.39,93.64,93.22,93.57,20074.0,93.39,93.64,93.22,93.57,20074.0
2017-03-21 10:40:00,93.63,93.63,93.42,93.61,8219.0,93.63,93.63,93.42,93.61,8219.0
2017-03-21 10:50:00,93.56,93.7,93.04,93.04,11945.0,93.56,93.7,93.04,93.04,11945.0
2017-03-21 11:00:00,93.13,93.26,92.97,93.09,18369.0,93.13,93.26,92.97,93.09,18369.0
2017-03-21 11:10:00,93.11,93.15,92.46,92.49,25345.0,93.11,93.15,92.46,92.49,25345.0
2017-03-21 11:20:00,92.52,92.98,92.52,92.94,10387.0,92.52,92.98,92.52,92.94,10387.0
2017-03-21 11:30:00,92.96,92.96,92.22,92.22,18611.0,92.96,92.96,92.22,92.22,18611.0
2017-03-21 11:40:00,92.22,92.49,92.22,92.48,8941.0,92.22,92.49,92.22,92.48,8941.0
2017-03-21 11:50:00,92.69,92.94,92.66,92.88,15296.0,92.69,92.94,92.66,92.88,15296.0
2017-03-21 12:00:00,92.9,93.01,92.88,93.0,33160.0,92.9,93.01,92.88,93.0,33160.0
2017-03-21 12:10:00,93.0,93.0,92.82,92.91,12385.0,93.0,93.0,92.82,92.91,12385.0
2017-03-21 12:20:00,92.93,93.06,92.85,93.0,10302.0,92.93,93.06,92.85,93.0,10302.0
2017-03-21 12:30:00,93.0,93.15,92.91,92.91,18835.0,93.0,93.15,92.91,92.91,18835.0
2017-03-21 12:40:00,92.92,93.04,92.82,92.83,12829.0,92.92,93.04,92.82,92.83,12829.0
2017-03-21 12:50:00,92.81,92.96,92.76,92.86,10280.0,92.81,92.96,92.76,92.86,10280.0
2017-03-21 13:00:00,92.86,92.98,92.81,92.81,10153.0,92.86,92.98,92.81,92.81,10153.0
2017-03-21 13:10:00,92.8,92.89,92.67,92.89,7291.0,92.8,92.89,92.67,92.89,7291.0
2017-03-21 13:20:00,92.89,92.93,92.68,92.9,8618.0,92.89,92.93,92.68,92.9,8618.0
2017-03-21 13:30:00,92.91,93.06,92.85,93.06,13994.0,92.91,93.06,92.85,93.06,13994.0
2017-03-21 13:40:00,93.05,93.1,92.88,92.94,13530.0,93.05,93.1,92.88,92.94,13530.0
2017-03-21 13:50:00,92.93,93.02,92.78,92.82,8405.0,92.93,93.02,92.78,92.82,8405.0
2017-03-21 14:00:00,92.87,93.0,92.82,93.0,15444.0,92.87,93.0,92.82,93.0,15444.0
2017-03-21 14:10:00,92.99,93.66,92.96,93.66,22746.0,92.99,93.66,92.96,93.66,22746.0
2017-03-21 14:20:00,93.62,93.68,93.47,93.47,15169.0,93.62,93.68,93.47,93.47,15169.0
2017-03-21 14:30:00,93.46,93.66,93.46,93.58,9896.0,93.46,93.66,93.46,93.58,9896.0
2017-03-21 14:40:00,93.56,93.72,93.5,93.62,12528.0,93.56,93.72,93.5,93.62,12528.0
2017-03-21 14:50:00,93.62,93.8,93.59,93.79,10010.0,93.62,93.8,93.59,93.79,10010.0
2017-03-21 15:00:00,93.77,93.79,93.65,93.68,13513.0,93.77,93.79,93.65,93.68,13513.0
2017-03-21 15:10:00,93.64,93.69,93.55,93.58,13279.0,93.64,93.69,93.55,93.58,13279.0
2017-03-21 15:20:00,93.57,93.62,93.53,93.57,17273.0,93.57,93.62,93.53,93.57,17273.0
2017-03-21 15:30:00,93.54,93.56,93.27,93.27,20194.0,93.54,93.56,93.27,93.27,20194.0
2017-03-21 15:40:00,93.28,93.31,93.12,93.12,38548.0,93.28,93.31,93.12,93.12,38548.0
2017-03-21 15:50:00,93.13,93.23,93.0,93.21,34481.0,93.13,93.23,93.0,93.21,34481.0
2017-03-22 09:30:00,93.08,93.42,92.73,93.41,13284.0,93.08,93.42,92.73,93.41,13284.0
2017-03-22 09:40:00,93.47,93.7,93.35,93.7,7258.0,93.47,93.7,93.35,93.7,7258.0
2017-03-22 09:50:00,93.6,93.6,92.96,93.08,8028.0,93.6,93.6,92.96,93.08,8028.0
2017-03-22 10:00:00,93.14,93.23,92.86,92.86,12533.0,93.14,93.23,92.86,92.86,12533.0
2017-03-22 10:10:00,92.86,93.07,92.69,92.82,14646.0,92.86,93.07,92.69,92.82,14646.0
2017-03-22 10:20:00,92.88,92.89,92.73,92.88,7765.0,92.88,92.89,92.73,92.88,7765.0
2017-03-22 10:30:00,92.81,93.43,92.75,93.35,15466.0,92.81,93.43,92.75,93.35,15466.0
2017-03-22 10:40:00,93.35,93.5,93.32,93.35,14175.0,93.35,93.5,93.32,93.35,14175.0
2017-03-22 10:50:00,93.31,93.43,92.99,93.43,15998.0,93.31,93.43,92.99,93.43,15998.0
2017-03-22 11:00:00,93.34,93.42,93.19,93.31,5251.0,93.34,93.42,93.19,93.31,5251.0
2017-03-22 11:10:00,93.31,93.78,93.22,93.69,16700.0,93.31,93.78,93.22,93.69,16700.0
2017-03-22 11:20:00,93.78,93.93,93.44,93.44,12700.0,93.78,93.93,93.44,93.44,12700.0
2017-03-22 11:30:00,93.53,93.78,93.44,93.78,9984.0,93.53,93.78,93.44,93.78,9984.0
2017-03-22 11:40:00,93.73,93.85,93.54,93.54,11302.0,93.73,93.85,93.54,93.54,11302.0
2017-03-22 11:50:00,93.67,93.72,93.51,93.72,10156.0,93.67,93.72,93.51,93.72,10156.0
2017-03-22 12:00:00,93.72,93.74,93.57,93.62,13924.0,93.72,93.74,93.57,93.62,13924.0
2017-03-22 12:10:00,93.62,93.7,93.32,93.32,8240.0,93.62,93.7,93.32,93.32,8240.0
2017-03-22 12:20:00,93.26,93.42,93.26,93.36,7800.0,93.26,93.42,93.26,93.36,7800.0
2017-03-22 12:30:00,93.42,93.54,93.38,93.47,6025.0,93.42,93.54,93.38,93.47,6025.0
2017-03-22 12:40:00,93.47,93.48,93.22,93.22,3900.0,93.47,93.48,93.22,93.22,3900.0
2017-03-22 12:50:00,93.18,93.25,93.08,93.25,4750.0,93.18,93.25,93.08,93.25,4750.0
2017-03-22 13:00:00,93.19,93.35,93.14,93.32,9219.0,93.19,93.35,93.14,93.32,9219.0
2017-03-22 13:10:00,93.43,93.62,93.31,93.62,5613.0,93.43,93.62,93.31,93.62,5613.0
2017-03-22 13:20:00,93.65,93.79,93.59,93.72,7943.0,93.65,93.79,93.59,93.72,7943.0
2017-03-22 13:30:00,93.69,93.75,93.65,93.7,2727.0,93.69,93.75,93.65,93.7,2727.0
2017-03-22 13:40:00,93.68,93.94,93.54,93.79,12645.0,93.68,93.94,93.54,93.79,12645.0
2017-03-22 13:50:00,93.79,93.87,93.76,93.8,8109.0,93.79,93.87,93.76,93.8,8109.0
2017-03-22 14:00:00,93.79,94.09,93.79,94.09,13347.0,93.79,94.09,93.79,94.09,13347.0
2017-03-22 14:10:00,94.04,94.2,94.0,94.13,14575.0,94.04,94.2,94.0,94.13,14575.0
2017-03-22 14:20:00,94.11,94.22,94.07,94.15,11377.0,94.11,94.22,94.07,94.15,11377.0
2017-03-22 14:30:00,94.15,94.33,94.13,94.29,12629.0,94.15,94.33,94.13,94.29,12629.0
2017-03-22 14:40:00,94.29,94.32,94.18,94.21,7332.0,94.29,94.32,94.18,94.21,7332.0
2017-03-22 14:50:00,94.21,94.21,94.05,94.12,11704.0,94.21,94.21,94.05,94.12,11704.0
2017-03-22 15:00:00,94.11,94.11,93.99,94.08,15863.0,94.11,94.11,93.99,94.08,15863.0
2017-03-22 15:10:00,94.06,94.09,93.89,94.03,18228.0,94.06,94.09,93.89,94.03,18228.0
2017-03-22 15:20:00,94.07,94.41,94.07,94.2,15577.0,94.07,94.41,94.07,94.2,15577.0
2017-03-22 15:30:00,94.21,94.35,94.1,94.25,25232.0,94.21,94.35,94.1,94.25,25232.0
2017-03-22 15:40:00,94.26,94.41,94.25,94.28,34374.0,94.26,94.41,94.25,94.28,34374.0
2017-03-22 15:50:00,94.28,94.51,94.22,94.49,56507.0,94.28,94.51,94.22,94.49,56507.0
2017-03-23 09:30:00,94.99,95.39,94.7,95.33,20966.0,94.99,95.39,94.7,95.33,20966.0
2017-03-23 09:40:00,95.3,95.98,95.3,95.82,33226.0,95.3,95.98,95.3,95.82,33226.0
2017-03-23 09:50:00,95.87,96.23,95.71,96.05,27815.0,95.87,96.23,95.71,96.05,27815.0
2017-03-23 10:00:00,96.1,96.1,95.6,95.7,24889.0,96.1,96.1,95.6,95.7,24889.0
2017-03-23 10:10:00,95.67,96.05,95.63,95.95,13532.0,95.67,96.05,95.63,95.95,13532.0
2017-03-23 10:20:00,95.92,96.1,95.82,95.85,17191.0,95.92,96.1,95.82,95.85,17191.0
2017-03-23 10:30:00,95.89,96.37,95.88,96.27,16738.0,95.89,96.37,95.88,96.27,16738.0
2017-03-23 10:40:00,96.3,96.3,95.87,95.98,22108.0,96.3,96.3,95.87,95.98,22108.0
2017-03-23 10:50:00,95.99,96.05,95.91,95.98,11455.0,95.99,96.05,95.91,95.98,11455.0
2017-03-23 11:00:00,96.03,96.11,95.93,96.1,15300.0,96.03,96.11,95.93,96.1,15300.0
2017-03-23 11:10:00,96.09,96.67,96.09,96.33,38327.0,96.09,96.67,96.09,96.33,38327.0
2017-03-23 11:20:00,96.3,96.65,96.26,96.65,10745.0,96.3,96.65,96.26,96.65,10745.0
2017-03-23 11:30:00,96.63,96.68,96.49,96.6,12726.0,96.63,96.68,96.49,96.6,12726.0
2017-03-23 11:40:00,96.58,96.58,96.15,96.29,12803.0,96.58,96.58,96.15,96.29,12803.0
2017-03-23 11:50:00,96.3,96.58,96.28,96.28,9425.0,96.3,96.58,96.28,96.28,9425.0
2017-03-23 12:00:00,96.29,96.4,96.27,96.3,8749.0,96.29,96.4,96.27,96.3,8749.0
2017-03-23 12:10:00,96.3,96.32,96.07,96.14,12986.0,96.3,96.32,96.07,96.14,12986.0
2017-03-23 12:20:00,96.07,96.1,95.95,95.95,13911.0,96.07,96.1,95.95,95.95,13911.0
2017-03-23 12:30:00,95.95,96.12,95.95,96.06,10780.0,95.95,96.12,95.95,96.06,10780.0
2017-03-23 12:40:00,96.04,96.18,95.99,95.99,7322.0,96.04,96.18,95.99,95.99,7322.0
2017-03-23 12:50:00,96.08,96.19,96.02,96.08,5376.0,96.08,96.19,96.02,96.08,5376.0
2017-03-23 13:00:00,96.05,96.06,95.78,95.78,12065.0,96.05,96.06,95.78,95.78,12065.0
2017-03-23 13:10:00,95.7,95.81,95.57,95.8,8766.0,95.7,95.81,95.57,95.8,8766.0
2017-03-23 13:20:00,95.84,95.98,95.81,95.83,7400.0,95.84,95.98,95.81,95.83,7400.0
2017-03-23 13:30:00,95.86,95.94,95.81,95.82,5701.0,95.86,95.94,95.81,95.82,5701.0
2017-03-23 13:40:00,95.8,95.85,95.76,95.83,5907.0,95.8,95.85,95.76,95.83,5907.0
2017-03-23 13:50:00,95.84,95.97,95.77,95.8,11085.0,95.84,95.97,95.77,95.8,11085.0
2017-03-23 14:00:00,95.67,95.77,95.59,95.74,4411.0,95.67,95.77,95.59,95.74,4411.0
2017-03-23 14:10:00,95.69,95.75,95.59,95.63,12980.0,95.69,95.75,95.59,95.63,12980.0
2017-03-23 14:20:00,95.67,95.67,95.51,95.62,6724.0,95.67,95.67,95.51,95.62,6724.0
2017-03-23 14:30:00,95.64,95.72,95.47,95.51,8910.0,95.64,95.72,95.47,95.51,8910.0
2017-03-23 14:40:00,95.52,95.6,95.52,95.55,7277.0,95.52,95.6,95.52,95.55,7277.0
2017-03-23 14:50:00,95.54,95.66,95.47,95.47,9963.0,95.54,95.66,95.47,95.47,9963.0
2017-03-23 15:00:00,95.47,95.47,95.27,95.29,8409.0,95.47,95.47,95.27,95.29,8409.0
2017-03-23 15:10:00,95.26,95.34,95.0,95.0,16534.0,95.26,95.34,95.0,95.0,16534.0
2017-03-23 15:20:00,94.99,95.19,94.99,95.08,18935.0,94.99,95.19,94.99,95.08,18935.0
2017-03-23 15:30:00,95.05,95.17,94.96,95.12,27537.0,95.05,95.17,94.96,95.12,27537.0
2017-03-23 15:40:00,95.14,95.16,94.83,95.06,34926.0,95.14,95.16,94.83,95.06,34926.0
2017-03-23 15:50:00,95.05,95.06,94.8,95.0,40349.0,95.05,95.06,94.8,95.0,40349.0
2017-03-24 09:30:00,94.74,95.0,94.64,95.0,4236.0,94.74,95.0,94.64,95.0,4236.0
2017-03-24 09:40:00,95.03,95.04,94.59,94.69,2210.0,95.03,95.04,94.59,94.69,2210.0
2017-03-24 09:50:00,94.69,94.81,94.59,94.81,2273.0,94.69,94.81,94.59,94.81,2273.0
2017-03-24 10:00:00,94.91,95.0,94.7,94.93,6725.0,94.91,95.0,94.7,94.93,6725.0
2017-03-24 10:10:00,94.93,95.27,94.9,95.16,4050.0,94.93,95.27,94.9,95.16,4050.0
2017-03-24 10:20:00,95.16,95.38,95.08,95.38,5562.0,95.16,95.38,95.08,95.38,5562.0
2017-03-24 10:30:00,95.31,95.34,95.05,95.05,3660.0,95.31,95.34,95.05,95.05,3660.0
2017-03-24 10:40:00,95.1,95.33,95.09,95.33,2875.0,95.1,95.33,95.09,95.33,2875.0
2017-03-24 10:50:00,95.34,95.41,95.27,95.38,11037.0,95.34,95.41,95.27,95.38,11037.0
2017-03-24 11:00:00,95.48,95.63,95.42,95.5,8709.0,95.48,95.63,95.42,95.5,8709.0
2017-03-24 11:10:00,95.52,95.52,95.31,95.31,7049.0,95.52,95.52,95.31,95.31,7049.0
2017-03-24 11:20:00,95.22,95.25,95.06,95.25,6200.0,95.22,95.25,95.06,95.25,6200.0
2017-03-24 11:30:00,95.26,95.66,95.26,95.48,12370.0,95.26,95.66,95.26,95.48,12370.0
2017-03-24 11:40:00,95.42,95.48,95.28,95.4,7027.0,95.42,95.48,95.28,95.4,7027.0
2017-03-24 11:50:00,95.37,95.54,95.37,95.49,8865.0,95.37,95.54,95.37,95.49,8865.0
2017-03-24 12:00:00,95.52,95.72,95.5,95.56,6573.0,95.52,95.72,95.5,95.56,6573.0
2017-03-24 12:10:00,95.48,95.48,94.96,95.0,8399.0,95.48,95.48,94.96,95.0,8399.0
2017-03-24 12:20:00,94.97,95.02,94.72,95.02,7860.0,94.97,95.02,94.72,95.02,7860.0
2017-03-24 12:30:00,94.98,95.1,94.92,95.05,11299.0,94.98,95.1,94.92,95.05,11299.0
2017-03-24 12:40:00,95.07,95.1,94.91,94.91,9771.0,95.07,95.1,94.91,94.91,9771.0
2017-03-24 12:50:00,94.89,94.94,94.77,94.92,5212.0,94.89,94.94,94.77,94.92,5212.0
2017-03-24 13:00:00,94.98,94.98,94.85,94.92,3201.0,94.98,94.98,94.85,94.92,3201.0
2017-03-24 13:10:00,94.91,95.17,94.91,95.12,6139.0,94.91,95.17,94.91,95.12,6139.0
2017-03-24 13:20:00,95.16,95.36,95.15,95.34,4000.0,95.16,95.36,95.15,95.34,4000.0
2017-03-24 13:30:00,95.41,95.42,95.2,95.2,7736.0,95.41,95.42,95.2,95.2,7736.0
2017-03-24 13:40:00,95.1,95.19,95.09,95.13,3300.0,95.1,95.19,95.09,95.13,3300.0
2017-03-24 13:50:00,95.11,95.11,94.74,94.8,10900.0,95.11,95.11,94.74,94.8,10900.0
2017-03-24 14:00:00,94.83,95.14,94.83,95.09,5840.0,94.83,95.14,94.83,95.09,5840.0
2017-03-24 14:10:00,95.09,95.09,94.95,95.08,3065.0,95.09,95.09,94.95,95.08,3065.0
2017-03-24 14:20:00,95.09,95.21,95.04,95.07,7093.0,95.09,95.21,95.04,95.07,7093.0
2017-03-24 14:30:00,95.06,95.15,95.04,95.08,9419.0,95.06,95.15,95.04,95.08,9419.0
2017-03-24 14:40:00,95.06,95.07,94.93,94.98,8538.0,95.06,95.07,94.93,94.98,8538.0
2017-03-24 14:50:00,95.01,95.17,94.83,94.89,12897.0,95.01,95.17,94.83,94.89,12897.0
2017-03-24 15:00:00,94.96,94.96,94.66,94.68,8855.0,94.96,94.96,94.66,94.68,8855.0
2017-03-24 15:10:00,94.71,94.79,94.63,94.69,6528.0,94.71,94.79,94.63,94.69,6528.0
2017-03-24 15:20:00,94.71,94.78,94.66,94.74,5858.0,94.71,94.78,94.66,94.74,5858.0
2017-03-24 15:30:00,94.72,95.05,94.72,94.94,28318.0,94.72,95.05,94.72,94.94,28318.0
2017-03-24 15:40:00,94.97,95.22,94.73,94.75,19371.0,94.97,95.22,94.73,94.75,19371.0
2017-03-24 15:50:00,94.73,94.89,94.7,94.78,23312.0,94.73,94.89,94.7,94.78,23312.0
2017-03-27 09:30:00,94.61,95.03,94.04,94.3,18000.0,94.61,95.03,94.04,94.3,18000.0
2017-03-27 09:40:00,94.64,94.64,94.13,94.47,4737.0,94.64,94.64,94.13,94.47,4737.0
2017-03-27 09:50:00,94.42,94.8,94.42,94.72,6300.0,94.42,94.8,94.42,94.72,6300.0
2017-03-27 10:00:00,94.61,94.82,94.39,94.44,6731.0,94.61,94.82,94.39,94.44,6731.0
2017-03-27 10:10:00,94.33,94.61,94.33,94.44,5503.0,94.33,94.61,94.33,94.44,5503.0
2017-03-27 10:20:00,94.42,94.68,94.19,94.41,9500.0,94.42,94.68,94.19,94.41,9500.0
2017-03-27 10:30:00,94.4,94.7,94.4,94.6,4700.0,94.4,94.7,94.4,94.6,4700.0
2017-03-27 10:40:00,94.6,94.73,94.46,94.52,7067.0,94.6,94.73,94.46,94.52,7067.0
2017-03-27 10:50:00,94.61,94.85,94.51,94.72,15128.0,94.61,94.85,94.51,94.72,15128.0
2017-03-27 11:00:00,94.68,94.68,94.25,94.29,8782.0,94.68,94.68,94.25,94.29,8782.0
2017-03-27 11:10:00,94.3,94.44,94.23,94.28,3700.0,94.3,94.44,94.23,94.28,3700.0
2017-03-27 11:20:00,94.23,94.42,94.22,94.27,8775.0,94.23,94.42,94.22,94.27,8775.0
2017-03-27 11:30:00,94.34,94.51,94.34,94.49,3300.0,94.34,94.51,94.34,94.49,3300.0
2017-03-27 11:40:00,94.49,94.59,94.3,94.3,5100.0,94.49,94.59,94.3,94.3,5100.0
2017-03-27 11:50:00,94.24,94.37,94.05,94.25,8300.0,94.24,94.37,94.05,94.25,8300.0
2017-03-27 12:00:00,94.22,94.31,94.13,94.29,5179.0,94.22,94.31,94.13,94.29,5179.0
2017-03-27 12:10:00,94.35,94.63,94.35,94.63,6986.0,94.35,94.63,94.35,94.63,6986.0
2017-03-27 12:20:00,94.56,94.65,94.5,94.63,10000.0,94.56,94.65,94.5,94.63,10000.0
2017-03-27 12:30:00,94.63,94.69,94.59,94.64,18461.0,94.63,94.69,94.59,94.64,18461.0
2017-03-27 12:40:00,94.69,94.7,94.6,94.69,4700.0,94.69,94.7,94.6,94.69,4700.0
2017-03-27 12:50:00,94.7,94.73,94.48,94.64,17230.0,94.7,94.73,94.48,94.64,17230.0
2017-03-27 13:00:00,94.66,94.94,94.64,94.94,7899.0,94.66,94.94,94.64,94.94,7899.0
2017-03-27 13:10:00,94.94,95.3,94.94,94.95,8000.0,94.94,95.3,94.94,94.95,8000.0
2017-03-27 13:20:00,94.95,95.19,94.89,95.18,13239.0,94.95,95.19,94.89,95.18,13239.0
2017-03-27 13:30:00,95.22,95.29,95.13,95.13,4660.0,95.22,95.29,95.13,95.13,4660.0
2017-03-27 13:40:00,95.15,95.15,94.92,95.01,3479.0,95.15,95.15,94.92,95.01,3479.0
2017-03-27 13:50:00,94.99,95.03,94.93,95.0,9164.0,94.99,95.03,94.93,95.0,9164.0
2017-03-27 14:00:00,94.91,94.96,94.78,94.9,3421.0,94.91,94.96,94.78,94.9,3421.0
2017-03-27 14:10:00,94.94,94.94,94.63,94.63,4910.0,94.94,94.94,94.63,94.63,4910.0
2017-03-27 14:20:00,94.65,94.76,94.6,94.73,5300.0,94.65,94.76,94.6,94.73,5300.0
2017-03-27 14:30:00,94.81,94.87,94.77,94.83,4433.0,94.81,94.87,94.77,94.83,4433.0
2017-03-27 14:40:00,94.8,94.9,94.67,94.85,5437.0,94.8,94.9,94.67,94.85,5437.0
2017-03-27 14:50:00,94.85,95.0,94.82,95.0,6989.0,94.85,95.0,94.82,95.0,6989.0
2017-03-27 15:00:00,94.96,95.26,94.96,95.14,10408.0,94.96,95.26,94.96,95.14,10408.0
2017-03-27 15:10:00,95.09,95.27,95.0,95.24,11588.0,95.09,95.27,95.0,95.24,11588.0
2017-03-27 15:20:00,95.25,95.32,95.09,95.09,10502.0,95.25,95.32,95.09,95.09,10502.0
2017-03-27 15:30:00,95.06,95.18,95.0,95.03,10850.0,95.06,95.18,95.0,95.03,10850.0
2017-03-27 15:40:00,95.03,95.1,94.77,94.78,13790.0,95.03,95.1,94.77,94.78,13790.0
2017-03-27 15:50:00,94.82,94.94,94.66,94.8,52498.0,94.82,94.94,94.66,94.8,52498.0
2017-03-28 09:30:00,94.8,95.58,94.49,95.15,38070.0,94.8,95.58,94.49,95.15,38070.0
2017-03-28 09:40:00,95.08,95.15,94.75,94.8,17069.0,95.08,95.15,94.75,94.8,17069.0
2017-03-28 09:50:00,94.83,94.83,94.59,94.78,10518.0,94.83,94.83,94.59,94.78,10518.0
2017-03-28 10:00:00,94.81,95.04,94.73,95.03,12188.0,94.81,95.04,94.73,95.03,12188.0
2017-03-28 10:10:00,95.03,95.22,94.84,95.22,14044.0,95.03,95.22,94.84,95.22,14044.0
2017-03-28 10:20:00,95.27,95.3,95.08,95.3,6300.0,95.27,95.3,95.08,95.3,6300.0
2017-03-28 10:30:00,95.26,95.3,94.66,94.71,9905.0,95.26,95.3,94.66,94.71,9905.0
2017-03-28 10:40:00,94.69,94.69,94.51,94.59,11373.0,94.69,94.69,94.51,94.59,11373.0
2017-03-28 10:50:00,94.58,94.95,94.55,94.91,17269.0,94.58,94.95,94.55,94.91,17269.0
2017-03-28 11:00:00,94.94,94.95,94.73,94.73,17687.0,94.94,94.95,94.73,94.73,17687.0
2017-03-28 11:10:00,94.78,94.94,94.75,94.93,13151.0,94.78,94.94,94.75,94.93,13151.0
2017-03-28 11:20:00,94.95,94.99,94.8,94.8,10600.0,94.95,94.99,94.8,94.8,10600.0
2017-03-28 11:30:00,94.83,94.95,94.76,94.88,10788.0,94.83,94.95,94.76,94.88,10788.0
2017-03-28 11:40:00,94.9,95.04,94.87,95.04,7600.0,94.9,95.04,94.87,95.04,7600.0
2017-03-28 11:50:00,95.01,95.1,94.9,94.92,7263.0,95.01,95.1,94.9,94.92,7263.0
2017-03-28 12:00:00,94.93,94.96,94.89,94.9,7498.0,94.93,94.96,94.89,94.9,7498.0
2017-03-28 12:10:00,94.95,94.98,94.84,94.95,7750.0,94.95,94.98,94.84,94.95,7750.0
2017-03-28 12:20:00,94.97,95.08,94.93,95.08,4459.0,94.97,95.08,94.93,95.08,4459.0
2017-03-28 12:30:00,95.08,95.23,95.01,95.18,8331.0,95.08,95.23,95.01,95.18,8331.0
2017-03-28 12:40:00,95.18,95.42,95.1,95.41,16387.0,95.18,95.42,95.1,95.41,16387.0
2017-03-28 12:50:00,95.41,95.49,95.35,95.49,15346.0,95.41,95.49,95.35,95.49,15346.0
2017-03-28 13:00:00,95.5,95.51,95.36,95.45,14891.0,95.5,95.51,95.36,95.45,14891.0
2017-03-28 13:10:00,95.43,95.46,95.3,95.45,16010.0,95.43,95.46,95.3,95.45,16010.0
2017-03-28 13:20:00,95.47,95.55,95.43,95.5,5004.0,95.47,95.55,95.43,95.5,5004.0
2017-03-28 13:30:00,95.43,95.48,95.39,95.41,5767.0,95.43,95.48,95.39,95.41,5767.0
2017-03-28 13:40:00,95.45,95.83,95.44,95.79,6736.0,95.45,95.83,95.44,95.79,6736.0
2017-03-28 13:50:00,95.76,95.99,95.74,95.98,9018.0,95.76,95.99,95.74,95.98,9018.0
2017-03-28 14:00:00,96.0,96.0,95.78,95.85,6045.0,96.0,96.0,95.78,95.85,6045.0
2017-03-28 14:10:00,95.84,95.9,95.73,95.79,9095.0,95.84,95.9,95.73,95.79,9095.0
2017-03-28 14:20:00,95.78,95.81,95.67,95.7,5802.0,95.78,95.81,95.67,95.7,5802.0
2017-03-28 14:30:00,95.67,95.7,95.53,95.68,7386.0,95.67,95.7,95.53,95.68,7386.0
2017-03-28 14:40:00,95.7,95.9,95.67,95.82,5789.0,95.7,95.9,95.67,95.82,5789.0
2017-03-28 14:50:00,95.84,95.92,95.72,95.72,6066.0,95.84,95.92,95.72,95.72,6066.0
2017-03-28 15:00:00,95.72,95.97,95.72,95.94,5309.0,95.72,95.97,95.72,95.94,5309.0
2017-03-28 15:10:00,95.92,95.97,95.73,95.83,8359.0,95.92,95.97,95.73,95.83,8359.0
2017-03-28 15:20:00,95.75,95.92,95.66,95.87,5855.0,95.75,95.92,95.66,95.87,5855.0
2017-03-28 15:30:00,95.87,95.94,95.74,95.91,17418.0,95.87,95.94,95.74,95.91,17418.0
2017-03-28 15:40:00,95.94,96.0,95.75,95.8,18613.0,95.94,96.0,95.75,95.8,18613.0
2017-03-28 15:50:00,95.78,96.15,95.78,96.11,63163.0,95.78,96.15,95.78,96.11,63163.0
2017-03-29 09:30:00,95.86,96.84,95.86,96.23,14198.0,95.86,96.84,95.86,96.23,14198.0
2017-03-29 09:40:00,96.29,96.68,96.28,96.68,6325.0,96.29,96.68,96.28,96.68,6325.0
2017-03-29 09:50:00,96.53,96.62,96.45,96.55,10626.0,96.53,96.62,96.45,96.55,10626.0
2017-03-29 10:00:00,96.54,96.8,96.23,96.79,11191.0,96.54,96.8,96.23,96.79,11191.0
2017-03-29 10:10:00,96.8,97.25,96.79,97.21,13600.0,96.8,97.25,96.79,97.21,13600.0
2017-03-29 10:20:00,97.16,97.4,97.05,97.28,15995.0,97.16,97.4,97.05,97.28,15995.0
2017-03-29 10:30:00,97.2,97.49,97.2,97.41,22015.0,97.2,97.49,97.2,97.41,22015.0
2017-03-29 10:40:00,97.43,97.58,97.3,97.38,10081.0,97.43,97.58,97.3,97.38,10081.0
2017-03-29 10:50:00,97.29,97.38,96.91,97.02,11584.0,97.29,97.38,96.91,97.02,11584.0
2017-03-29 11:00:00,97.01,97.06,96.56,96.78,11918.0,97.01,97.06,96.56,96.78,11918.0
2017-03-29 11:10:00,96.72,96.89,96.69,96.69,11345.0,96.72,96.89,96.69,96.69,11345.0
2017-03-29 11:20:00,96.64,96.8,96.58,96.77,17980.0,96.64,96.8,96.58,96.77,17980.0
2017-03-29 11:30:00,96.79,96.94,96.72,96.84,17105.0,96.79,96.94,96.72,96.84,17105.0
2017-03-29 11:40:00,96.81,96.91,96.78,96.91,15600.0,96.81,96.91,96.78,96.91,15600.0
2017-03-29 11:50:00,96.93,96.95,96.83,96.92,8705.0,96.93,96.95,96.83,96.92,8705.0
2017-03-29 12:00:00,96.89,97.32,96.89,97.3,9684.0,96.89,97.32,96.89,97.3,9684.0
2017-03-29 12:10:00,97.28,97.45,97.26,97.45,7605.0,97.28,97.45,97.26,97.45,7605.0
2017-03-29 12:20:00,97.47,97.59,97.33,97.43,26971.0,97.47,97.59,97.33,97.43,26971.0
2017-03-29 12:30:00,97.38,97.4,97.19,97.32,12336.0,97.38,97.4,97.19,97.32,12336.0
2017-03-29 12:40:00,97.29,97.38,97.28,97.32,5003.0,97.29,97.38,97.28,97.32,5003.0
2017-03-29 12:50:00,97.34,97.43,97.32,97.39,3744.0,97.34,97.43,97.32,97.39,3744.0
2017-03-29 13:00:00,97.4,97.68,97.4,97.62,14101.0,97.4,97.68,97.4,97.62,14101.0
2017-03-29 13:10:00,97.62,97.7,97.61,97.69,4200.0,97.62,97.7,97.61,97.69,4200.0
2017-03-29 13:20:00,97.7,97.71,97.63,97.69,7651.0,97.7,97.71,97.63,97.69,7651.0
2017-03-29 13:30:00,97.71,97.71,97.53,97.57,6700.0,97.71,97.71,97.53,97.57,6700.0
2017-03-29 13:40:00,97.52,97.58,97.43,97.44,6030.0,97.52,97.58,97.43,97.44,6030.0
2017-03-29 13:50:00,97.46,97.61,97.43,97.6,26631.0,97.46,97.61,97.43,97.6,26631.0
2017-03-29 14:00:00,97.59,97.76,97.57,97.71,11962.0,97.59,97.76,97.57,97.71,11962.0
2017-03-29 14:10:00,97.67,97.85,97.66,97.85,9814.0,97.67,97.85,97.66,97.85,9814.0
2017-03-29 14:20:00,97.82,97.87,97.78,97.83,7272.0,97.82,97.87,97.78,97.83,7272.0
2017-03-29 14:30:00,97.8,97.84,97.63,97.74,13875.0,97.8,97.84,97.63,97.74,13875.0
2017-03-29 14:40:00,97.76,97.77,97.65,97.65,8295.0,97.76,97.77,97.65,97.65,8295.0
2017-03-29 14:50:00,97.66,97.75,97.65,97.71,8180.0,97.66,97.75,97.65,97.71,8180.0
2017-03-29 15:00:00,97.7,97.77,97.66,97.73,14003.0,97.7,97.77,97.66,97.73,14003.0
2017-03-29 15:10:00,97.7,97.71,97.27,97.36,11720.0,97.7,97.71,97.27,97.36,11720.0
2017-03-29 15:20:00,97.36,97.44,97.19,97.22,15302.0,97.36,97.44,97.19,97.22,15302.0
2017-03-29 15:30:00,97.21,97.4,97.1,97.31,18998.0,97.21,97.4,97.1,97.31,18998.0
2017-03-29 15:40:00,97.31,97.34,97.09,97.29,20788.0,97.31,97.34,97.09,97.29,20788.0
2017-03-29 15:50:00,97.27,97.28,97.07,97.15,41690.0,97.27,97.28,97.07,97.15,41690.0
2017-03-30 09:30:00,96.93,97.22,96.79,97.15,21367.0,96.93,97.22,96.79,97.15,21367.0
2017-03-30 09:40:00,97.11,97.57,97.06,97.57,7040.0,97.11,97.57,97.06,97.57,7040.0
2017-03-30 09:50:00,97.38,97.49,96.99,97.08,14684.0,97.38,97.49,96.99,97.08,14684.0
2017-03-30 10:00:00,97.12,97.25,97.1,97.25,2785.0,97.12,97.25,97.1,97.25,2785.0
2017-03-30 10:10:00,97.17,97.23,97.03,97.09,3200.0,97.17,97.23,97.03,97.09,3200.0
2017-03-30 10:20:00,97.09,97.21,96.96,97.21,8023.0,97.09,97.21,96.96,97.21,8023.0
2017-03-30 10:30:00,97.16,97.49,97.16,97.49,4448.0,97.16,97.49,97.16,97.49,4448.0
2017-03-30 10:40:00,97.48,97.48,97.21,97.3,4422.0,97.48,97.48,97.21,97.3,4422.0
2017-03-30 10:50:00,97.3,97.59,97.3,97.47,6412.0,97.3,97.59,97.3,97.47,6412.0
2017-03-30 11:00:00,97.55,97.73,97.47,97.62,12445.0,97.55,97.73,97.47,97.62,12445.0
2017-03-30 11:10:00,97.55,97.65,97.45,97.45,5280.0,97.55,97.65,97.45,97.45,5280.0
2017-03-30 11:20:00,97.45,97.54,97.2,97.25,8792.0,97.45,97.54,97.2,97.25,8792.0
2017-03-30 11:30:00,97.25,97.34,97.25,97.27,5246.0,97.25,97.34,97.25,97.27,5246.0
2017-03-30 11:40:00,97.26,97.36,97.21,97.36,8118.0,97.26,97.36,97.21,97.36,8118.0
2017-03-30 11:50:00,97.37,97.43,97.17,97.22,4600.0,97.37,97.43,97.17,97.22,4600.0
2017-03-30 12:00:00,97.2,97.39,97.19,97.32,7936.0,97.2,97.39,97.19,97.32,7936.0
2017-03-30 12:10:00,97.32,97.54,97.28,97.5,4300.0,97.32,97.54,97.28,97.5,4300.0
2017-03-30 12:20:00,97.5,97.5,97.34,97.47,12382.0,97.5,97.5,97.34,97.47,12382.0
2017-03-30 12:30:00,97.44,97.65,97.37,97.59,6790.0,97.44,97.65,97.37,97.59,6790.0
2017-03-30 12:40:00,97.53,97.58,97.49,97.55,7917.0,97.53,97.58,97.49,97.55,7917.0
2017-03-30 12:50:00,97.54,97.55,97.46,97.52,11324.0,97.54,97.55,97.46,97.52,11324.0
2017-03-30 13:00:00,97.53,97.58,97.46,97.56,9562.0,97.53,97.58,97.46,97.56,9562.0
2017-03-30 13:10:00,97.53,97.63,97.45,97.63,12746.0,97.53,97.63,97.45,97.63,12746.0
2017-03-30 13:20:00,97.66,97.67,97.52,97.6,3400.0,97.66,97.67,97.52,97.6,3400.0
2017-03-30 13:30:00,97.55,97.63,97.54,97.63,2630.0,97.55,97.63,97.54,97.63,2630.0
2017-03-30 13:40:00,97.66,97.88,97.66,97.87,6163.0,97.66,97.88,97.66,97.87,6163.0
2017-03-30 13:50:00,97.85,97.88,97.77,97.78,8830.0,97.85,97.88,97.77,97.78,8830.0
2017-03-30 14:00:00,97.77,97.77,97.66,97.75,17267.0,97.77,97.77,97.66,97.75,17267.0
2017-03-30 14:10:00,97.72,97.8,97.7,97.73,5943.0,97.72,97.8,97.7,97.73,5943.0
2017-03-30 14:20:00,97.71,97.8,97.71,97.8,5595.0,97.71,97.8,97.71,97.8,5595.0
2017-03-30 14:30:00,97.79,97.82,97.7,97.72,8795.0,97.79,97.82,97.7,97.72,8795.0
2017-03-30 14:40:00,97.69,97.75,97.69,97.73,4458.0,97.69,97.75,97.69,97.73,4458.0
2017-03-30 14:50:00,97.72,97.77,97.69,97.71,11565.0,97.72,97.77,97.69,97.71,11565.0
2017-03-30 15:00:00,97.73,97.91,97.71,97.76,15400.0,97.73,97.91,97.71,97.76,15400.0
2017-03-30 15:10:00,97.78,97.82,97.74,97.78,8074.0,97.78,97.82,97.74,97.78,8074.0
2017-03-30 15:20:00,97.78,97.79,97.68,97.75,9264.0,97.78,97.79,97.68,97.75,9264.0
2017-03-30 15:30:00,97.74,97.86,97.72,97.86,16284.0,97.74,97.86,97.72,97.86,16284.0
2017-03-30 15:40:00,97.87,97.92,97.73,97.92,35210.0,97.87,97.92,97.73,97.92,35210.0
2017-03-30 15:50:00,97.92,97.92,97.65,97.76,49267.0,97.92,97.92,97.65,97.76,49267.0
2017-03-31 09:30:00,98.0,98.08,97.76,97.86,13188.0,98.0,98.08,97.76,97.86,13188.0
2017-03-31 09:40:00,97.8,97.97,97.62,97.68,18107.0,97.8,97.97,97.62,97.68,18107.0
2017-03-31 09:50:00,97.69,97.69,97.39,97.39,7000.0,97.69,97.69,97.39,97.39,7000.0
2017-03-31 10:00:00,97.26,97.36,96.96,96.98,23532.0,97.26,97.36,96.96,96.98,23532.0
2017-03-31 10:10:00,96.96,97.11,96.78,97.07,5694.0,96.96,97.11,96.78,97.07,5694.0
2017-03-31 10:20:00,97.05,97.18,97.02,97.07,13394.0,97.05,97.18,97.02,97.07,13394.0
2017-03-31 10:30:00,97.05,97.27,97.04,97.24,19311.0,97.05,97.27,97.04,97.24,19311.0
2017-03-31 10:40:00,97.31,98.02,97.23,98.02,47782.0,97.31,98.02,97.23,98.02,47782.0
2017-03-31 10:50:00,97.91,97.91,97.53,97.59,7098.0,97.91,97.91,97.53,97.59,7098.0
2017-03-31 11:00:00,97.64,97.96,97.63,97.83,8662.0,97.64,97.96,97.63,97.83,8662.0
2017-03-31 11:10:00,97.83,97.83,97.61,97.64,5303.0,97.83,97.83,97.61,97.64,5303.0
2017-03-31 11:20:00,97.61,97.68,97.55,97.68,5105.0,97.61,97.68,97.55,97.68,5105.0
2017-03-31 11:30:00,97.64,97.67,97.34,97.34,4695.0,97.64,97.67,97.34,97.34,4695.0
2017-03-31 11:40:00,97.35,97.67,97.34,97.67,5372.0,97.35,97.67,97.34,97.67,5372.0
2017-03-31 11:50:00,97.66,97.68,97.6,97.61,1400.0,97.66,97.68,97.6,97.61,1400.0
2017-03-31 12:00:00,97.57,97.63,97.55,97.58,3509.0,97.57,97.63,97.55,97.58,3509.0
2017-03-31 12:10:00,97.59,97.64,97.49,97.63,5763.0,97.59,97.64,97.49,97.63,5763.0
2017-03-31 12:20:00,97.6,97.65,97.58,97.65,1300.0,97.6,97.65,97.58,97.65,1300.0
2017-03-31 12:30:00,97.66,97.7,97.62,97.62,5601.0,97.66,97.7,97.62,97.62,5601.0
2017-03-31 12:40:00,97.63,97.63,97.52,97.55,5723.0,97.63,97.63,97.52,97.55,5723.0
2017-03-31 12:50:00,97.51,97.51,97.41,97.41,2526.0,97.51,97.51,97.41,97.41,2526.0
2017-03-31 13:00:00,97.38,97.53,97.35,97.52,7164.0,97.38,97.53,97.35,97.52,7164.0
2017-03-31 13:10:00,97.49,97.68,97.49,97.67,3210.0,97.49,97.68,97.49,97.67,3210.0
2017-03-31 13:20:00,97.68,97.82,97.67,97.77,3240.0,97.68,97.82,97.67,97.77,3240.0
2017-03-31 13:30:00,97.75,97.96,97.71,97.71,15584.0,97.75,97.96,97.71,97.71,15584.0
2017-03-31 13:40:00,97.73,97.8,97.65,97.67,3852.0,97.73,97.8,97.65,97.67,3852.0
2017-03-31 13:50:00,97.64,97.67,97.47,97.55,7100.0,97.64,97.67,97.47,97.55,7100.0
2017-03-31 14:00:00,97.54,97.61,97.48,97.59,8649.0,97.54,97.61,97.48,97.59,8649.0
2017-03-31 14:10:00,97.58,97.59,97.51,97.54,9108.0,97.58,97.59,97.51,97.54,9108.0
2017-03-31 14:20:00,97.55,97.71,97.52,97.71,30615.0,97.55,97.71,97.52,97.71,30615.0
2017-03-31 14:30:00,97.63,97.8,97.63,97.72,8822.0,97.63,97.8,97.63,97.72,8822.0
2017-03-31 14:40:00,97.73,97.89,97.7,97.85,18598.0,97.73,97.89,97.7,97.85,18598.0
2017-03-31 14:50:00,97.86,97.87,97.58,97.58,32905.0,97.86,97.87,97.58,97.58,32905.0
2017-03-31 15:00:00,97.65,97.65,97.51,97.55,11110.0,97.65,97.65,97.51,97.55,11110.0
2017-03-31 15:10:00,97.57,97.64,97.55,97.58,8816.0,97.57,97.64,97.55,97.58,8816.0
2017-03-31 15:20:00,97.58,97.65,97.56,97.6,9035.0,97.58,97.65,97.56,97.6,9035.0
2017-03-31 15:30:00,97.61,97.77,97.53,97.55,28954.0,97.61,97.77,97.53,97.55,28954.0
2017-03-31 15:40:00,97.56,97.6,97.45,97.51,34224.0,97.56,97.6,97.45,97.51,34224.0
2017-03-31 15:50:00,97.51,97.56,97.27,97.3,64697.0,97.51,97.56,97.27,97.3,64697.0
2017-04-03 09:30:00,98.17,98.32,97.74,97.86,30970.0,98.17,98.32,97.74,97.86,30970.0
2017-04-03 09:40:00,97.95,97.96,97.1,97.35,8334.0,97.95,97.96,97.1,97.35,8334.0
2017-04-03 09:50:00,97.4,97.4,96.91,97.02,10211.0,97.4,97.4,96.91,97.02,10211.0
2017-04-03 10:00:00,97.04,97.35,97.04,97.2,12099.0,97.04,97.35,97.04,97.2,12099.0
2017-04-03 10:10:00,97.15,97.23,96.98,97.13,9459.0,97.15,97.23,96.98,97.13,9459.0
2017-04-03 10:20:00,97.07,97.22,96.93,97.22,4376.0,97.07,97.22,96.93,97.22,4376.0
2017-04-03 10:30:00,97.22,97.32,97.05,97.11,4352.0,97.22,97.32,97.05,97.11,4352.0
2017-04-03 10:40:00,97.04,97.13,96.86,96.86,8835.0,97.04,97.13,96.86,96.86,8835.0
2017-04-03 10:50:00,96.92,96.96,96.67,96.72,6165.0,96.92,96.96,96.67,96.72,6165.0
2017-04-03 11:00:00,96.71,96.9,96.64,96.64,7990.0,96.71,96.9,96.64,96.64,7990.0
2017-04-03 11:10:00,96.61,96.61,96.35,96.4,10732.0,96.61,96.61,96.35,96.4,10732.0
2017-04-03 11:20:00,96.44,96.54,96.32,96.33,10776.0,96.44,96.54,96.32,96.33,10776.0
2017-04-03 11:30:00,96.36,96.36,96.15,96.25,12468.0,96.36,96.36,96.15,96.25,12468.0
2017-04-03 11:40:00,96.22,96.23,96.01,96.11,9185.0,96.22,96.23,96.01,96.11,9185.0
2017-04-03 11:50:00,96.03,96.12,95.98,96.09,22565.0,96.03,96.12,95.98,96.09,22565.0
2017-04-03 12:00:00,96.09,96.17,95.86,95.96,18100.0,96.09,96.17,95.86,95.96,18100.0
2017-04-03 12:10:00,95.96,96.02,95.86,95.86,11048.0,95.96,96.02,95.86,95.86,11048.0
2017-04-03 12:20:00,95.91,96.09,95.82,96.09,8300.0,95.91,96.09,95.82,96.09,8300.0
2017-04-03 12:30:00,96.05,96.14,96.0,96.0,6806.0,96.05,96.14,96.0,96.0,6806.0
2017-04-03 12:40:00,96.0,96.03,95.9,95.98,26513.0,96.0,96.03,95.9,95.98,26513.0
2017-04-03 12:50:00,96.0,96.24,96.0,96.21,14256.0,96.0,96.24,96.0,96.21,14256.0
2017-04-03 13:00:00,96.21,96.64,96.19,96.48,9252.0,96.21,96.64,96.19,96.48,9252.0
2017-04-03 13:10:00,96.46,96.57,96.27,96.47,12353.0,96.46,96.57,96.27,96.47,12353.0
2017-04-03 13:20:00,96.45,96.55,96.34,96.55,12992.0,96.45,96.55,96.34,96.55,12992.0
2017-04-03 13:30:00,96.5,96.52,96.25,96.25,5626.0,96.5,96.52,96.25,96.25,5626.0
2017-04-03 13:40:00,96.25,96.25,96.13,96.13,5306.0,96.25,96.25,96.13,96.13,5306.0
2017-04-03 13:50:00,96.08,96.11,96.0,96.0,4895.0,96.08,96.11,96.0,96.0,4895.0
2017-04-03 14:00:00,96.05,96.19,96.02,96.11,10285.0,96.05,96.19,96.02,96.11,10285.0
2017-04-03 14:10:00,96.15,96.15,95.91,95.98,6009.0,96.15,96.15,95.91,95.98,6009.0
2017-04-03 14:20:00,96.0,96.0,95.87,95.9,4994.0,96.0,96.0,95.87,95.9,4994.0
2017-04-03 14:30:00,95.91,95.95,95.77,95.85,5715.0,95.91,95.95,95.77,95.85,5715.0
2017-04-03 14:40:00,95.86,95.91,95.8,95.84,7686.0,95.86,95.91,95.8,95.84,7686.0
2017-04-03 14:50:00,95.81,95.85,95.71,95.72,5531.0,95.81,95.85,95.71,95.72,5531.0
2017-04-03 15:00:00,95.72,95.81,95.69,95.7,24831.0,95.72,95.81,95.69,95.7,24831.0
2017-04-03 15:10:00,95.71,95.8,95.68,95.7,14792.0,95.71,95.8,95.68,95.7,14792.0
2017-04-03 15:20:00,95.68,95.71,95.61,95.67,25013.0,95.68,95.71,95.61,95.67,25013.0
2017-04-03 15:30:00,95.64,95.84,95.61,95.77,13963.0,95.64,95.84,95.61,95.77,13963.0
2017-04-03 15:40:00,95.81,95.96,95.75,95.78,18070.0,95.81,95.96,95.75,95.78,18070.0
2017-04-03 15:50:00,95.77,96.07,95.7,96.03,41968.0,95.77,96.07,95.7,96.03,41968.0
2017-04-04 09:30:00,95.85,96.27,94.67,95.41,33536.0,95.85,96.27,94.67,95.41,33536.0
2017-04-04 09:40:00,95.53,95.77,95.21,95.24,14713.0,95.53,95.77,95.21,95.24,14713.0
2017-04-04 09:50:00,95.26,95.26,94.95,95.0,13921.0,95.26,95.26,94.95,95.0,13921.0
2017-04-04 10:00:00,94.98,95.09,94.56,94.59,31217.0,94.98,95.09,94.56,94.59,31217.0
2017-04-04 10:10:00,94.64,94.65,94.16,94.39,17555.0,94.64,94.65,94.16,94.39,17555.0
2017-04-04 10:20:00,94.43,94.64,94.35,94.35,15525.0,94.43,94.64,94.35,94.35,15525.0
2017-04-04 10:30:00,94.42,94.59,94.18,94.2,54209.0,94.42,94.59,94.18,94.2,54209.0
2017-04-04 10:40:00,94.25,94.72,94.2,94.63,16648.0,94.25,94.72,94.2,94.63,16648.0
2017-04-04 10:50:00,94.63,94.68,94.37,94.46,65008.0,94.63,94.68,94.37,94.46,65008.0
2017-04-04 11:00:00,94.47,94.57,94.38,94.53,14736.0,94.47,94.57,94.38,94.53,14736.0
2017-04-04 11:10:00,94.52,94.74,94.44,94.56,7502.0,94.52,94.74,94.44,94.56,7502.0
2017-04-04 11:20:00,94.6,94.85,94.58,94.85,19659.0,94.6,94.85,94.58,94.85,19659.0
2017-04-04 11:30:00,94.8,94.93,94.75,94.83,13609.0,94.8,94.93,94.75,94.83,13609.0
2017-04-04 11:40:00,94.82,94.97,94.79,94.85,16055.0,94.82,94.97,94.79,94.85,16055.0
2017-04-04 11:50:00,94.81,94.89,94.71,94.83,7384.0,94.81,94.89,94.71,94.83,7384.0
2017-04-04 12:00:00,94.84,94.97,94.77,94.97,8916.0,94.84,94.97,94.77,94.97,8916.0
2017-04-04 12:10:00,94.91,95.11,94.89,95.1,13746.0,94.91,95.11,94.89,95.1,13746.0
2017-04-04 12:20:00,95.05,95.1,94.77,94.93,7668.0,95.05,95.1,94.77,94.93,7668.0
2017-04-04 12:30:00,94.91,95.07,94.89,95.06,6666.0,94.91,95.07,94.89,95.06,6666.0
2017-04-04 12:40:00,95.03,95.03,94.71,94.72,5101.0,95.03,95.03,94.71,94.72,5101.0
2017-04-04 12:50:00,94.7,94.73,94.59,94.73,10168.0,94.7,94.73,94.59,94.73,10168.0
2017-04-04 13:00:00,94.74,94.85,94.64,94.73,5452.0,94.74,94.85,94.64,94.73,5452.0
2017-04-04 13:10:00,94.78,94.87,94.78,94.84,1860.0,94.78,94.87,94.78,94.84,1860.0
2017-04-04 13:20:00,94.85,95.08,94.8,94.99,12500.0,94.85,95.08,94.8,94.99,12500.0
2017-04-04 13:30:00,94.99,95.1,94.91,94.96,60434.0,94.99,95.1,94.91,94.96,60434.0
2017-04-04 13:40:00,94.92,95.04,94.85,94.85,5926.0,94.92,95.04,94.85,94.85,5926.0
2017-04-04 13:50:00,94.76,94.83,94.66,94.66,4256.0,94.76,94.83,94.66,94.66,4256.0
2017-04-04 14:00:00,94.7,94.85,94.63,94.68,21907.0,94.7,94.85,94.63,94.68,21907.0
2017-04-04 14:10:00,94.69,94.7,94.49,94.5,11020.0,94.69,94.7,94.49,94.5,11020.0
2017-04-04 14:20:00,94.5,94.6,94.21,94.21,27721.0,94.5,94.6,94.21,94.21,27721.0
2017-04-04 14:30:00,94.24,94.24,93.82,93.93,19012.0,94.24,94.24,93.82,93.93,19012.0
2017-04-04 14:40:00,93.97,94.0,93.72,93.72,8261.0,93.97,94.0,93.72,93.72,8261.0
2017-04-04 14:50:00,93.72,94.53,93.7,94.49,26214.0,93.72,94.53,93.7,94.49,26214.0
2017-04-04 15:00:00,94.49,94.49,93.93,94.08,36198.0,94.49,94.49,93.93,94.08,36198.0
2017-04-04 15:10:00,94.07,94.24,93.92,93.92,13876.0,94.07,94.24,93.92,93.92,13876.0
2017-04-04 15:20:00,93.96,93.96,93.79,93.8,22766.0,93.96,93.96,93.79,93.8,22766.0
2017-04-04 15:30:00,93.81,93.99,93.77,93.77,28023.0,93.81,93.99,93.77,93.77,28023.0
2017-04-04 15:40:00,93.78,93.87,93.65,93.66,67338.0,93.78,93.87,93.65,93.66,67338.0
2017-04-04 15:50:00,93.66,93.88,93.63,93.66,109398.0,93.66,93.88,93.63,93.66,109398.0
2017-04-05 09:30:00,95.32,95.32,94.35,94.96,31491.0,95.32,95.32,94.35,94.96,31491.0
2017-04-05 09:40:00,95.01,95.53,95.01,95.45,8029.0,95.01,95.53,95.01,95.45,8029.0
2017-04-05 09:50:00,95.52,95.89,95.3,95.73,9792.0,95.52,95.89,95.3,95.73,9792.0
2017-04-05 10:00:00,95.78,95.89,95.54,95.64,19776.0,95.78,95.89,95.54,95.64,19776.0
2017-04-05 10:10:00,95.66,95.79,95.25,95.34,14671.0,95.66,95.79,95.25,95.34,14671.0
2017-04-05 10:20:00,95.34,96.32,95.34,96.09,56850.0,95.34,96.32,95.34,96.09,56850.0
2017-04-05 10:30:00,96.11,96.13,95.54,95.54,24784.0,96.11,96.13,95.54,95.54,24784.0
2017-04-05 10:40:00,95.57,95.76,95.45,95.76,16759.0,95.57,95.76,95.45,95.76,16759.0
2017-04-05 10:50:00,95.78,95.96,95.68,95.8,13059.0,95.78,95.96,95.68,95.8,13059.0
2017-04-05 11:00:00,95.84,95.88,95.6,95.86,13252.0,95.84,95.88,95.6,95.86,13252.0
2017-04-05 11:10:00,95.87,95.98,95.7,95.75,63963.0,95.87,95.98,95.7,95.75,63963.0
2017-04-05 11:20:00,95.7,95.7,95.45,95.65,15067.0,95.7,95.7,95.45,95.65,15067.0
2017-04-05 11:30:00,95.61,95.82,95.59,95.64,13120.0,95.61,95.82,95.59,95.64,13120.0
2017-04-05 11:40:00,95.58,95.98,95.58,95.91,7092.0,95.58,95.98,95.58,95.91,7092.0
2017-04-05 11:50:00,95.9,95.9,95.56,95.6,11787.0,95.9,95.9,95.56,95.6,11787.0
2017-04-05 12:00:00,95.56,95.74,95.56,95.6,9708.0,95.56,95.74,95.56,95.6,9708.0
2017-04-05 12:10:00,95.61,95.63,95.43,95.43,12596.0,95.61,95.63,95.43,95.43,12596.0
2017-04-05 12:20:00,95.38,95.56,95.33,95.56,8166.0,95.38,95.56,95.33,95.56,8166.0
2017-04-05 12:30:00,95.54,95.59,95.4,95.58,6228.0,95.54,95.59,95.4,95.58,6228.0
2017-04-05 12:40:00,95.58,95.65,95.47,95.61,10124.0,95.58,95.65,95.47,95.61,10124.0
2017-04-05 12:50:00,95.62,95.7,95.58,95.59,5400.0,95.62,95.7,95.58,95.59,5400.0
2017-04-05 13:00:00,95.61,95.63,95.5,95.53,5435.0,95.61,95.63,95.5,95.53,5435.0
2017-04-05 13:10:00,95.53,95.54,95.29,95.29,8406.0,95.53,95.54,95.29,95.29,8406.0
2017-04-05 13:20:00,95.29,95.31,95.17,95.17,69430.0,95.29,95.31,95.17,95.17,69430.0
2017-04-05 13:30:00,95.2,95.22,95.03,95.03,11013.0,95.2,95.22,95.03,95.03,11013.0
2017-04-05 13:40:00,95.0,95.02,94.85,94.85,10917.0,95.0,95.02,94.85,94.85,10917.0
2017-04-05 13:50:00,94.86,94.88,94.58,94.87,14182.0,94.86,94.88,94.58,94.87,14182.0
2017-04-05 14:00:00,94.92,95.22,94.89,95.14,12851.0,94.92,95.22,94.89,95.14,12851.0
2017-04-05 14:10:00,95.08,95.49,95.01,95.38,9413.0,95.08,95.49,95.01,95.38,9413.0
2017-04-05 14:20:00,95.38,95.42,95.18,95.18,8182.0,95.38,95.42,95.18,95.18,8182.0
2017-04-05 14:30:00,95.2,95.2,94.8,94.9,6174.0,95.2,95.2,94.8,94.9,6174.0
2017-04-05 14:40:00,94.81,94.92,94.52,94.56,10356.0,94.81,94.92,94.52,94.56,10356.0
2017-04-05 14:50:00,94.57,94.57,94.39,94.42,9435.0,94.57,94.57,94.39,94.42,9435.0
2017-04-05 15:00:00,94.47,94.54,94.03,94.11,17168.0,94.47,94.54,94.03,94.11,17168.0
2017-04-05 15:10:00,94.1,94.1,93.75,93.75,25273.0,94.1,94.1,93.75,93.75,25273.0
2017-04-05 15:20:00,93.79,93.79,93.36,93.67,28590.0,93.79,93.79,93.36,93.67,28590.0
2017-04-05 15:30:00,93.59,93.7,93.26,93.46,32527.0,93.59,93.7,93.26,93.46,32527.0
2017-04-05 15:40:00,93.47,93.65,93.44,93.6,26008.0,93.47,93.65,93.44,93.6,26008.0
2017-04-05 15:50:00,93.58,93.9,93.51,93.84,63494.0,93.58,93.9,93.51,93.84,63494.0
2017-04-06 09:30:00,94.4,94.99,93.99,94.79,16565.0,94.4,94.99,93.99,94.79,16565.0
2017-04-06 09:40:00,94.77,95.09,94.43,94.59,51720.0,94.77,95.09,94.43,94.59,51720.0
2017-04-06 09:50:00,94.59,95.31,94.59,95.03,19808.0,94.59,95.31,94.59,95.03,19808.0
2017-04-06 10:00:00,95.03,96.01,95.01,95.91,20645.0,95.03,96.01,95.01,95.91,20645.0
2017-04-06 10:10:00,95.98,95.98,95.39,95.55,16643.0,95.98,95.98,95.39,95.55,16643.0
2017-04-06 10:20:00,95.63,96.05,95.59,96.05,30162.0,95.63,96.05,95.59,96.05,30162.0
2017-04-06 10:30:00,96.03,96.21,95.9,95.98,15557.0,96.03,96.21,95.9,95.98,15557.0
2017-04-06 10:40:00,96.04,96.11,95.91,96.06,19600.0,96.04,96.11,95.91,96.06,19600.0
2017-04-06 10:50:00,96.03,96.15,95.85,95.94,9874.0,96.03,96.15,95.85,95.94,9874.0
2017-04-06 11:00:00,96.01,96.15,95.74,95.8,10003.0,96.01,96.15,95.74,95.8,10003.0
2017-04-06 11:10:00,95.84,96.15,95.83,95.93,15550.0,95.84,96.15,95.83,95.93,15550.0
2017-04-06 11:20:00,95.95,96.13,95.87,96.13,7986.0,95.95,96.13,95.87,96.13,7986.0
2017-04-06 11:30:00,96.14,96.15,95.68,95.68,14884.0,96.14,96.15,95.68,95.68,14884.0
2017-04-06 11:40:00,95.63,95.66,95.54,95.56,11500.0,95.63,95.66,95.54,95.56,11500.0
2017-04-06 11:50:00,95.61,95.65,95.43,95.5,4211.0,95.61,95.65,95.43,95.5,4211.0
2017-04-06 12:00:00,95.56,95.63,95.42,95.44,3800.0,95.56,95.63,95.42,95.44,3800.0
2017-04-06 12:10:00,95.46,95.52,95.4,95.47,2300.0,95.46,95.52,95.4,95.47,2300.0
2017-04-06 12:20:00,95.47,95.47,95.37,95.47,2000.0,95.47,95.47,95.37,95.47,2000.0
2017-04-06 12:30:00,95.4,95.43,95.26,95.43,2800.0,95.4,95.43,95.26,95.43,2800.0
2017-04-06 12:40:00,95.45,95.45,95.14,95.2,2809.0,95.45,95.45,95.14,95.2,2809.0
2017-04-06 12:50:00,95.13,95.25,95.08,95.25,2100.0,95.13,95.25,95.08,95.25,2100.0
2017-04-06 13:00:00,95.23,95.47,95.22,95.46,3795.0,95.23,95.47,95.22,95.46,3795.0
2017-04-06 13:10:00,95.49,95.89,95.49,95.84,8931.0,95.49,95.89,95.49,95.84,8931.0
2017-04-06 13:20:00,95.85,96.03,95.79,96.02,6159.0,95.85,96.03,95.79,96.02,6159.0
2017-04-06 13:30:00,95.96,96.01,95.7,95.7,7592.0,95.96,96.01,95.7,95.7,7592.0
2017-04-06 13:40:00,95.77,95.78,95.56,95.59,8709.0,95.77,95.78,95.56,95.59,8709.0
2017-04-06 13:50:00,95.61,95.7,95.53,95.59,5411.0,95.61,95.7,95.53,95.59,5411.0
2017-04-06 14:00:00,95.58,95.64,95.46,95.64,4709.0,95.58,95.64,95.46,95.64,4709.0
2017-04-06 14:10:00,95.67,95.67,95.5,95.58,3817.0,95.67,95.67,95.5,95.58,3817.0
2017-04-06 14:20:00,95.54,95.58,95.4,95.41,5100.0,95.54,95.58,95.4,95.41,5100.0
2017-04-06 14:30:00,95.4,95.48,95.32,95.38,35379.0,95.4,95.48,95.32,95.38,35379.0
2017-04-06 14:40:00,95.33,95.41,95.09,95.09,4000.0,95.33,95.41,95.09,95.09,4000.0
2017-04-06 14:50:00,95.05,95.21,95.0,95.05,22505.0,95.05,95.21,95.0,95.05,22505.0
2017-04-06 15:00:00,95.06,95.1,94.96,95.1,6575.0,95.06,95.1,94.96,95.1,6575.0
2017-04-06 15:10:00,95.13,95.46,95.1,95.43,38563.0,95.13,95.46,95.1,95.43,38563.0
2017-04-06 15:20:00,95.42,95.45,95.15,95.22,8100.0,95.42,95.45,95.15,95.22,8100.0
2017-04-06 15:30:00,95.2,95.5,95.07,95.5,20929.0,95.2,95.5,95.07,95.5,20929.0
2017-04-06 15:40:00,95.5,95.54,95.3,95.48,32639.0,95.5,95.54,95.3,95.48,32639.0
2017-04-06 15:50:00,95.49,95.73,95.44,95.66,45248.0,95.49,95.73,95.44,95.66,45248.0
2017-04-07 09:30:00,95.66,96.38,95.44,95.59,18613.0,95.66,96.38,95.44,95.59,18613.0
2017-04-07 09:40:00,95.73,95.82,95.49,95.65,62360.0,95.73,95.82,95.49,95.65,62360.0
2017-04-07 09:50:00,95.61,95.81,95.49,95.49,24260.0,95.61,95.81,95.49,95.49,24260.0
2017-04-07 10:00:00,95.49,95.53,95.15,95.26,44505.0,95.49,95.53,95.15,95.26,44505.0
2017-04-07 10:10:00,95.28,95.34,95.11,95.18,25628.0,95.28,95.34,95.11,95.18,25628.0
2017-04-07 10:20:00,95.13,95.29,95.01,95.23,14266.0,95.13,95.29,95.01,95.23,14266.0
2017-04-07 10:30:00,95.19,95.32,94.99,95.04,33946.0,95.19,95.32,94.99,95.04,33946.0
2017-04-07 10:40:00,95.09,95.1,94.49,94.5,56316.0,95.09,95.1,94.49,94.5,56316.0
2017-04-07 10:50:00,94.5,94.84,94.42,94.76,22484.0,94.5,94.84,94.42,94.76,22484.0
2017-04-07 11:00:00,94.76,94.93,94.75,94.79,16528.0,94.76,94.93,94.75,94.79,16528.0
2017-04-07 11:10:00,94.77,94.78,94.55,94.72,13849.0,94.77,94.78,94.55,94.72,13849.0
2017-04-07 11:20:00,94.74,94.88,94.61,94.64,7748.0,94.74,94.88,94.61,94.64,7748.0
2017-04-07 11:30:00,94.6,94.61,94.52,94.52,6300.0,94.6,94.61,94.52,94.52,6300.0
2017-04-07 11:40:00,94.55,94.67,94.48,94.67,7111.0,94.55,94.67,94.48,94.67,7111.0
2017-04-07 11:50:00,94.76,94.8,94.71,94.78,5560.0,94.76,94.8,94.71,94.78,5560.0
2017-04-07 12:00:00,94.75,95.11,94.7,95.11,13337.0,94.75,95.11,94.7,95.11,13337.0
2017-04-07 12:10:00,95.08,95.28,95.08,95.2,9098.0,95.08,95.28,95.08,95.2,9098.0
2017-04-07 12:20:00,95.17,95.21,95.15,95.15,8102.0,95.17,95.21,95.15,95.15,8102.0
2017-04-07 12:30:00,95.15,95.16,95.02,95.02,5357.0,95.15,95.16,95.02,95.02,5357.0
2017-04-07 12:40:00,95.03,95.03,94.8,94.8,35384.0,95.03,95.03,94.8,94.8,35384.0
2017-04-07 12:50:00,94.86,95.05,94.86,95.05,5599.0,94.86,95.05,94.86,95.05,5599.0
2017-04-07 13:00:00,95.03,95.26,95.0,95.26,19527.0,95.03,95.26,95.0,95.26,19527.0
2017-04-07 13:10:00,95.3,95.39,95.25,95.38,17151.0,95.3,95.39,95.25,95.38,17151.0
2017-04-07 13:20:00,95.41,95.45,95.27,95.28,34488.0,95.41,95.45,95.27,95.28,34488.0
2017-04-07 13:30:00,95.31,95.36,95.19,95.19,8616.0,95.31,95.36,95.19,95.19,8616.0
2017-04-07 13:40:00,95.19,95.2,94.96,95.01,9400.0,95.19,95.2,94.96,95.01,9400.0
2017-04-07 13:50:00,94.98,95.0,94.71,94.78,15843.0,94.98,95.0,94.71,94.78,15843.0
2017-04-07 14:00:00,94.72,94.79,94.53,94.56,19886.0,94.72,94.79,94.53,94.56,19886.0
2017-04-07 14:10:00,94.53,94.61,94.34,94.34,12326.0,94.53,94.61,94.34,94.34,12326.0
2017-04-07 14:20:00,94.34,94.41,94.33,94.38,9717.0,94.34,94.41,94.33,94.38,9717.0
2017-04-07 14:30:00,94.36,94.37,94.23,94.28,10671.0,94.36,94.37,94.23,94.28,10671.0
2017-04-07 14:40:00,94.26,94.32,94.14,94.24,17010.0,94.26,94.32,94.14,94.24,17010.0
2017-04-07 14:50:00,94.24,94.27,94.13,94.16,12063.0,94.24,94.27,94.13,94.16,12063.0
2017-04-07 15:00:00,94.13,94.62,94.12,94.61,27400.0,94.13,94.62,94.12,94.61,27400.0
2017-04-07 15:10:00,94.62,94.73,94.62,94.73,12619.0,94.62,94.73,94.62,94.73,12619.0
2017-04-07 15:20:00,94.7,94.79,94.62,94.65,22537.0,94.7,94.79,94.62,94.65,22537.0
2017-04-07 15:30:00,94.63,94.63,94.39,94.63,22667.0,94.63,94.63,94.39,94.63,22667.0
2017-04-07 15:40:00,94.63,94.93,94.63,94.92,31894.0,94.63,94.93,94.63,94.92,31894.0
2017-04-07 15:50:00,94.9,95.02,94.74,94.84,83764.0,94.9,95.02,94.74,94.84,83764.0
2017-04-10 09:30:00,94.18,95.22,94.18,95.08,21475.0,94.18,95.22,94.18,95.08,21475.0
2017-04-10 09:40:00,95.08,95.23,94.98,95.14,13905.0,95.08,95.23,94.98,95.14,13905.0
2017-04-10 09:50:00,95.2,95.31,94.95,95.04,17597.0,95.2,95.31,94.95,95.04,17597.0
2017-04-10 10:00:00,95.03,95.25,95.01,95.05,28982.0,95.03,95.25,95.01,95.05,28982.0
2017-04-10 10:10:00,95.03,95.06,94.23,94.29,23627.0,95.03,95.06,94.23,94.29,23627.0
2017-04-10 10:20:00,94.29,94.44,94.26,94.4,8870.0,94.29,94.44,94.26,94.4,8870.0
2017-04-10 10:30:00,94.43,94.5,94.15,94.21,22775.0,94.43,94.5,94.15,94.21,22775.0
2017-04-10 10:40:00,94.17,94.23,94.01,94.09,49491.0,94.17,94.23,94.01,94.09,49491.0
2017-04-10 10:50:00,94.11,94.18,93.71,93.85,18548.0,94.11,94.18,93.71,93.85,18548.0
2017-04-10 11:00:00,93.87,93.92,93.74,93.77,8661.0,93.87,93.92,93.74,93.77,8661.0
2017-04-10 11:10:00,93.79,93.89,93.7,93.85,9187.0,93.79,93.89,93.7,93.85,9187.0
2017-04-10 11:20:00,93.84,93.87,93.68,93.73,26407.0,93.84,93.87,93.68,93.73,26407.0
2017-04-10 11:30:00,93.7,93.71,93.3,93.41,19585.0,93.7,93.71,93.3,93.41,19585.0
2017-04-10 11:40:00,93.36,93.41,93.23,93.31,14815.0,93.36,93.41,93.23,93.31,14815.0
2017-04-10 11:50:00,93.34,93.42,93.19,93.24,68065.0,93.34,93.42,93.19,93.24,68065.0
2017-04-10 12:00:00,93.24,93.28,92.94,93.07,29518.0,93.24,93.28,92.94,93.07,29518.0
2017-04-10 12:10:00,93.08,93.1,92.94,93.1,15148.0,93.08,93.1,92.94,93.1,15148.0
2017-04-10 12:20:00,93.1,93.13,92.91,93.0,15497.0,93.1,93.13,92.91,93.0,15497.0
2017-04-10 12:30:00,93.0,93.27,92.97,93.02,25100.0,93.0,93.27,92.97,93.02,25100.0
2017-04-10 12:40:00,93.01,93.05,92.99,93.02,20689.0,93.01,93.05,92.99,93.02,20689.0
2017-04-10 12:50:00,93.0,93.1,92.96,92.98,13859.0,93.0,93.1,92.96,92.98,13859.0
2017-04-10 13:00:00,92.92,93.1,92.92,93.06,41322.0,92.92,93.1,92.92,93.06,41322.0
2017-04-10 13:10:00,93.06,93.06,92.94,92.95,11586.0,93.06,93.06,92.94,92.95,11586.0
2017-04-10 13:20:00,92.95,93.0,92.93,92.97,4988.0,92.95,93.0,92.93,92.97,4988.0
2017-04-10 13:30:00,92.99,93.11,92.92,92.92,15033.0,92.99,93.11,92.92,92.92,15033.0
2017-04-10 13:40:00,92.98,93.03,92.82,92.86,13322.0,92.98,93.03,92.82,92.86,13322.0
2017-04-10 13:50:00,92.83,93.12,92.74,93.01,25506.0,92.83,93.12,92.74,93.01,25506.0
2017-04-10 14:00:00,93.01,93.08,92.85,93.05,20089.0,93.01,93.08,92.85,93.05,20089.0
2017-04-10 14:10:00,93.05,93.26,93.01,93.17,21144.0,93.05,93.26,93.01,93.17,21144.0
2017-04-10 14:20:00,93.17,93.19,92.97,92.98,16790.0,93.17,93.19,92.97,92.98,16790.0
2017-04-10 14:30:00,92.96,93.19,92.96,93.13,11718.0,92.96,93.19,92.96,93.13,11718.0
2017-04-10 14:40:00,93.13,93.25,93.13,93.16,12658.0,93.13,93.25,93.13,93.16,12658.0
2017-04-10 14:50:00,93.18,93.44,93.17,93.33,28258.0,93.18,93.44,93.17,93.33,28258.0
2017-04-10 15:00:00,93.33,93.33,93.07,93.07,15959.0,93.33,93.33,93.07,93.07,15959.0
2017-04-10 15:10:00,93.03,93.1,92.93,93.01,20776.0,93.03,93.1,92.93,93.01,20776.0
2017-04-10 15:20:00,92.98,92.98,92.87,92.97,10470.0,92.98,92.98,92.87,92.97,10470.0
2017-04-10 15:30:00,92.98,93.05,92.87,93.0,25946.0,92.98,93.05,92.87,93.0,25946.0
2017-04-10 15:40:00,92.98,92.99,92.8,92.85,23763.0,92.98,92.99,92.8,92.85,23763.0
2017-04-10 15:50:00,92.85,92.94,92.78,92.93,54804.0,92.85,92.94,92.78,92.93,54804.0
2017-04-11 09:30:00,92.94,93.19,92.76,93.06,12903.0,92.94,93.19,92.76,93.06,12903.0
2017-04-11 09:40:00,92.98,93.05,92.87,92.88,13389.0,92.98,93.05,92.87,92.88,13389.0
2017-04-11 09:50:00,92.91,93.01,92.81,93.0,19618.0,92.91,93.01,92.81,93.0,19618.0
2017-04-11 10:00:00,92.99,93.07,92.92,92.98,50276.0,92.99,93.07,92.92,92.98,50276.0
2017-04-11 10:10:00,93.0,93.23,92.93,93.13,16925.0,93.0,93.23,92.93,93.13,16925.0
2017-04-11 10:20:00,93.11,93.14,92.88,92.92,9100.0,93.11,93.14,92.88,92.92,9100.0
2017-04-11 10:30:00,92.9,92.92,92.75,92.87,11617.0,92.9,92.92,92.75,92.87,11617.0
2017-04-11 10:40:00,92.86,93.08,92.82,93.08,14514.0,92.86,93.08,92.82,93.08,14514.0
2017-04-11 10:50:00,93.02,93.07,92.9,93.04,15961.0,93.02,93.07,92.9,93.04,15961.0
2017-04-11 11:00:00,93.01,93.24,93.01,93.18,33074.0,93.01,93.24,93.01,93.18,33074.0
2017-04-11 11:10:00,93.13,93.17,92.97,93.13,14033.0,93.13,93.17,92.97,93.13,14033.0
2017-04-11 11:20:00,93.1,93.1,92.98,93.05,26537.0,93.1,93.1,92.98,93.05,26537.0
2017-04-11 11:30:00,93.05,93.12,93.01,93.02,23759.0,93.05,93.12,93.01,93.02,23759.0
2017-04-11 11:40:00,93.06,93.36,92.97,93.28,10409.0,93.06,93.36,92.97,93.28,10409.0
2017-04-11 11:50:00,93.32,93.36,93.09,93.3,48249.0,93.32,93.36,93.09,93.3,48249.0
2017-04-11 12:00:00,93.3,93.3,93.11,93.19,10245.0,93.3,93.3,93.11,93.19,10245.0
2017-04-11 12:10:00,93.24,93.43,93.17,93.42,14662.0,93.24,93.43,93.17,93.42,14662.0
2017-04-11 12:20:00,93.43,93.5,93.31,93.31,110004.0,93.43,93.5,93.31,93.31,110004.0
2017-04-11 12:30:00,93.28,93.53,93.28,93.39,35545.0,93.28,93.53,93.28,93.39,35545.0
2017-04-11 12:40:00,93.36,93.47,93.27,93.36,35884.0,93.36,93.47,93.27,93.36,35884.0
2017-04-11 12:50:00,93.38,93.72,93.34,93.57,83716.0,93.38,93.72,93.34,93.57,83716.0
2017-04-11 13:00:00,93.58,93.88,93.58,93.77,13450.0,93.58,93.88,93.58,93.77,13450.0
2017-04-11 13:10:00,93.77,93.91,93.72,93.79,14611.0,93.77,93.91,93.72,93.79,14611.0
2017-04-11 13:20:00,93.8,93.8,93.55,93.76,9692.0,93.8,93.8,93.55,93.76,9692.0
2017-04-11 13:30:00,93.75,93.76,93.56,93.6,5300.0,93.75,93.76,93.56,93.6,5300.0
2017-04-11 13:40:00,93.58,93.62,93.48,93.62,6784.0,93.58,93.62,93.48,93.62,6784.0
2017-04-11 13:50:00,93.6,93.66,93.45,93.55,8685.0,93.6,93.66,93.45,93.55,8685.0
2017-04-11 14:00:00,93.59,93.68,93.55,93.59,24942.0,93.59,93.68,93.55,93.59,24942.0
2017-04-11 14:10:00,93.59,93.59,93.39,93.39,11013.0,93.59,93.59,93.39,93.39,11013.0
2017-04-11 14:20:00,93.45,93.73,93.39,93.65,38944.0,93.45,93.73,93.39,93.65,38944.0
2017-04-11 14:30:00,93.69,93.75,93.65,93.7,9548.0,93.69,93.75,93.65,93.7,9548.0
2017-04-11 14:40:00,93.68,93.76,93.38,93.39,50532.0,93.68,93.76,93.38,93.39,50532.0
2017-04-11 14:50:00,93.43,93.57,93.31,93.31,33920.0,93.43,93.57,93.31,93.31,33920.0
2017-04-11 15:00:00,93.32,93.54,93.27,93.54,43577.0,93.32,93.54,93.27,93.54,43577.0
2017-04-11 15:10:00,93.49,93.51,93.37,93.38,15869.0,93.49,93.51,93.37,93.38,15869.0
2017-04-11 15:20:00,93.4,93.52,93.36,93.45,23271.0,93.4,93.52,93.36,93.45,23271.0
2017-04-11 15:30:00,93.44,93.48,93.4,93.46,27168.0,93.44,93.48,93.4,93.46,27168.0
2017-04-11 15:40:00,93.46,93.48,93.26,93.35,56723.0,93.46,93.48,93.26,93.35,56723.0
2017-04-11 15:50:00,93.35,93.68,93.33,93.66,43363.0,93.35,93.68,93.33,93.66,43363.0
2017-04-12 09:30:00,95.04,95.13,93.52,93.75,22196.0,95.04,95.13,93.52,93.75,22196.0
2017-04-12 09:40:00,93.84,93.89,93.7,93.78,5923.0,93.84,93.89,93.7,93.78,5923.0
2017-04-12 09:50:00,93.71,94.19,93.71,94.05,16672.0,93.71,94.19,93.71,94.05,16672.0
2017-04-12 10:00:00,94.01,94.06,93.87,93.98,26978.0,94.01,94.06,93.87,93.98,26978.0
2017-04-12 10:10:00,93.95,93.95,93.55,93.55,6120.0,93.95,93.95,93.55,93.55,6120.0
2017-04-12 10:20:00,93.5,93.67,93.5,93.54,6032.0,93.5,93.67,93.5,93.54,6032.0
2017-04-12 10:30:00,93.6,93.7,93.52,93.55,7855.0,93.6,93.7,93.52,93.55,7855.0
2017-04-12 10:40:00,93.58,93.58,93.25,93.31,8019.0,93.58,93.58,93.25,93.31,8019.0
2017-04-12 10:50:00,93.3,93.56,93.28,93.48,8539.0,93.3,93.56,93.28,93.48,8539.0
2017-04-12 11:00:00,93.45,93.71,93.45,93.67,7901.0,93.45,93.71,93.45,93.67,7901.0
2017-04-12 11:10:00,93.67,93.81,93.54,93.6,3815.0,93.67,93.81,93.54,93.6,3815.0
2017-04-12 11:20:00,93.59,93.76,93.57,93.75,6581.0,93.59,93.76,93.57,93.75,6581.0
2017-04-12 11:30:00,93.7,93.76,93.35,93.39,8000.0,93.7,93.76,93.35,93.39,8000.0
2017-04-12 11:40:00,93.39,93.41,93.25,93.36,6316.0,93.39,93.41,93.25,93.36,6316.0
2017-04-12 11:50:00,93.34,93.39,93.21,93.37,6007.0,93.34,93.39,93.21,93.37,6007.0
2017-04-12 12:00:00,93.34,93.43,93.34,93.43,3300.0,93.34,93.43,93.34,93.43,3300.0
2017-04-12 12:10:00,93.44,93.5,93.37,93.42,5925.0,93.44,93.5,93.37,93.42,5925.0
2017-04-12 12:20:00,93.43,93.43,93.17,93.17,4092.0,93.43,93.43,93.17,93.17,4092.0
2017-04-12 12:30:00,93.19,93.3,93.16,93.3,2600.0,93.19,93.3,93.16,93.3,2600.0
2017-04-12 12:40:00,93.25,93.41,93.17,93.41,3140.0,93.25,93.41,93.17,93.41,3140.0
2017-04-12 12:50:00,93.39,93.39,93.23,93.37,6500.0,93.39,93.39,93.23,93.37,6500.0
2017-04-12 13:00:00,93.42,93.54,93.35,93.42,37105.0,93.42,93.54,93.35,93.42,37105.0
2017-04-12 13:10:00,93.56,93.6,93.46,93.48,5780.0,93.56,93.6,93.46,93.48,5780.0
2017-04-12 13:20:00,93.48,93.48,93.34,93.44,7034.0,93.48,93.48,93.34,93.44,7034.0
2017-04-12 13:30:00,93.48,93.69,93.41,93.69,5399.0,93.48,93.69,93.41,93.69,5399.0
2017-04-12 13:40:00,93.7,93.79,93.59,93.71,5144.0,93.7,93.79,93.59,93.71,5144.0
2017-04-12 13:50:00,93.72,93.73,93.52,93.63,7776.0,93.72,93.73,93.52,93.63,7776.0
2017-04-12 14:00:00,93.61,93.63,93.5,93.5,8358.0,93.61,93.63,93.5,93.5,8358.0
2017-04-12 14:10:00,93.49,93.51,93.41,93.44,9581.0,93.49,93.51,93.41,93.44,9581.0
2017-04-12 14:20:00,93.45,93.48,93.32,93.42,9600.0,93.45,93.48,93.32,93.42,9600.0
2017-04-12 14:30:00,93.43,93.55,93.42,93.48,9559.0,93.43,93.55,93.42,93.48,9559.0
2017-04-12 14:40:00,93.46,93.49,93.38,93.47,3600.0,93.46,93.49,93.38,93.47,3600.0
2017-04-12 14:50:00,93.51,93.7,93.5,93.7,4111.0,93.51,93.7,93.5,93.7,4111.0
2017-04-12 15:00:00,93.7,93.76,93.53,93.55,11936.0,93.7,93.76,93.53,93.55,11936.0
2017-04-12 15:10:00,93.56,93.6,93.25,93.27,18797.0,93.56,93.6,93.25,93.27,18797.0
2017-04-12 15:20:00,93.28,93.49,93.28,93.45,10352.0,93.28,93.49,93.28,93.45,10352.0
2017-04-12 15:30:00,93.45,93.51,93.36,93.39,19485.0,93.45,93.51,93.36,93.39,19485.0
2017-04-12 15:40:00,93.41,93.46,93.35,93.39,25723.0,93.41,93.46,93.35,93.39,25723.0
2017-04-12 15:50:00,93.41,93.59,93.4,93.57,38753.0,93.41,93.59,93.4,93.57,38753.0
2017-04-13 09:30:00,93.32,93.72,93.22,93.46,8699.0,93.32,93.72,93.22,93.46,8699.0
2017-04-13 09:40:00,93.31,93.49,93.28,93.41,14670.0,93.31,93.49,93.28,93.41,14670.0
2017-04-13 09:50:00,93.35,93.46,93.26,93.34,136843.0,93.35,93.46,93.26,93.34,136843.0
2017-04-13 10:00:00,93.3,93.35,92.97,92.97,8212.0,93.3,93.35,92.97,92.97,8212.0
2017-04-13 10:10:00,92.99,93.0,92.74,92.74,10160.0,92.99,93.0,92.74,92.74,10160.0
2017-04-13 10:20:00,92.76,92.91,92.38,92.38,17867.0,92.76,92.91,92.38,92.38,17867.0
2017-04-13 10:30:00,92.39,92.61,92.33,92.46,7809.0,92.39,92.61,92.33,92.46,7809.0
2017-04-13 10:40:00,92.48,92.6,92.47,92.54,9000.0,92.48,92.6,92.47,92.54,9000.0
2017-04-13 10:50:00,92.54,92.54,92.35,92.42,10288.0,92.54,92.54,92.35,92.42,10288.0
2017-04-13 11:00:00,92.42,92.42,92.25,92.34,19203.0,92.42,92.42,92.25,92.34,19203.0
2017-04-13 11:10:00,92.36,92.39,92.34,92.35,21700.0,92.36,92.39,92.34,92.35,21700.0
2017-04-13 11:20:00,92.37,92.37,92.1,92.14,7504.0,92.37,92.37,92.1,92.14,7504.0
2017-04-13 11:30:00,92.14,92.38,92.09,92.31,3121.0,92.14,92.38,92.09,92.31,3121.0
2017-04-13 11:40:00,92.3,92.41,92.24,92.41,3392.0,92.3,92.41,92.24,92.41,3392.0
2017-04-13 11:50:00,92.37,92.45,92.19,92.34,16327.0,92.37,92.45,92.19,92.34,16327.0
2017-04-13 12:00:00,92.23,92.28,92.01,92.14,8509.0,92.23,92.28,92.01,92.14,8509.0
2017-04-13 12:10:00,92.15,92.28,92.14,92.15,6414.0,92.15,92.28,92.14,92.15,6414.0
2017-04-13 12:20:00,92.15,92.15,92.05,92.06,3504.0,92.15,92.15,92.05,92.06,3504.0
2017-04-13 12:30:00,92.04,92.04,91.92,91.93,13774.0,92.04,92.04,91.92,91.93,13774.0
2017-04-13 12:40:00,91.96,92.0,91.88,91.93,4114.0,91.96,92.0,91.88,91.93,4114.0
2017-04-13 12:50:00,91.92,92.03,91.91,91.98,4163.0,91.92,92.03,91.91,91.98,4163.0
2017-04-13 13:00:00,91.98,92.01,91.8,91.8,7554.0,91.98,92.01,91.8,91.8,7554.0
2017-04-13 13:10:00,91.82,91.83,91.58,91.63,29930.0,91.82,91.83,91.58,91.63,29930.0
2017-04-13 13:20:00,91.61,91.64,91.57,91.64,6663.0,91.61,91.64,91.57,91.64,6663.0
2017-04-13 13:30:00,91.65,91.72,91.52,91.61,20273.0,91.65,91.72,91.52,91.61,20273.0
2017-04-13 13:40:00,91.6,91.61,91.28,91.28,22314.0,91.6,91.61,91.28,91.28,22314.0
2017-04-13 13:50:00,91.28,91.28,91.12,91.22,38720.0,91.28,91.28,91.12,91.22,38720.0
2017-04-13 14:00:00,91.25,91.46,91.2,91.46,14150.0,91.25,91.46,91.2,91.46,14150.0
2017-04-13 14:10:00,91.45,91.56,91.3,91.55,16822.0,91.45,91.56,91.3,91.55,16822.0
2017-04-13 14:20:00,91.55,91.69,91.53,91.59,17228.0,91.55,91.69,91.53,91.59,17228.0
2017-04-13 14:30:00,91.59,91.86,91.57,91.82,27511.0,91.59,91.86,91.57,91.82,27511.0
2017-04-13 14:40:00,91.8,91.97,91.79,91.91,15011.0,91.8,91.97,91.79,91.91,15011.0
2017-04-13 14:50:00,91.93,91.97,91.85,91.97,26141.0,91.93,91.97,91.85,91.97,26141.0
2017-04-13 15:00:00,91.98,92.0,91.8,91.82,20543.0,91.98,92.0,91.8,91.82,20543.0
2017-04-13 15:10:00,91.8,91.88,91.78,91.85,39656.0,91.8,91.88,91.78,91.85,39656.0
2017-04-13 15:20:00,91.82,91.84,91.62,91.62,23680.0,91.82,91.84,91.62,91.62,23680.0
2017-04-13 15:30:00,91.59,91.64,91.44,91.51,21726.0,91.59,91.64,91.44,91.51,21726.0
2017-04-13 15:40:00,91.53,91.69,91.52,91.61,37944.0,91.53,91.69,91.52,91.61,37944.0
2017-04-13 15:50:00,91.61,91.61,91.15,91.21,102864.0,91.61,91.61,91.15,91.21,102864.0
2017-04-17 09:30:00,91.31,91.61,90.64,90.95,17665.0,91.31,91.61,90.64,90.95,17665.0
2017-04-17 09:40:00,90.99,90.99,90.59,90.99,31100.0,90.99,90.99,90.59,90.99,31100.0
2017-04-17 09:50:00,90.94,90.94,90.67,90.72,24684.0,90.94,90.94,90.67,90.72,24684.0
2017-04-17 10:00:00,90.76,91.11,90.7,90.77,49514.0,90.76,91.11,90.7,90.77,49514.0
2017-04-17 10:10:00,90.76,90.8,90.51,90.53,34641.0,90.76,90.8,90.51,90.53,34641.0
2017-04-17 10:20:00,90.48,90.68,90.48,90.68,17724.0,90.48,90.68,90.48,90.68,17724.0
2017-04-17 10:30:00,90.68,90.95,90.68,90.75,17621.0,90.68,90.95,90.68,90.75,17621.0
2017-04-17 10:40:00,90.75,91.1,90.72,91.02,107790.0,90.75,91.1,90.72,91.02,107790.0
2017-04-17 10:50:00,91.03,91.33,91.01,91.25,37288.0,91.03,91.33,91.01,91.25,37288.0
2017-04-17 11:00:00,91.25,91.31,90.97,91.21,38389.0,91.25,91.31,90.97,91.21,38389.0
2017-04-17 11:10:00,91.27,91.29,91.04,91.19,18241.0,91.27,91.29,91.04,91.19,18241.0
2017-04-17 11:20:00,91.18,91.24,90.94,90.94,10940.0,91.18,91.24,90.94,90.94,10940.0
2017-04-17 11:30:00,90.96,90.97,90.85,90.94,17445.0,90.96,90.97,90.85,90.94,17445.0
2017-04-17 11:40:00,90.95,90.97,90.81,90.84,10004.0,90.95,90.97,90.81,90.84,10004.0
2017-04-17 11:50:00,90.83,90.96,90.82,90.92,13239.0,90.83,90.96,90.82,90.92,13239.0
2017-04-17 12:00:00,90.91,91.07,90.88,90.96,27610.0,90.91,91.07,90.88,90.96,27610.0
2017-04-17 12:10:00,90.94,91.15,90.93,91.11,12246.0,90.94,91.15,90.93,91.11,12246.0
2017-04-17 12:20:00,91.12,91.15,90.99,91.04,24072.0,91.12,91.15,90.99,91.04,24072.0
2017-04-17 12:30:00,91.04,91.17,90.92,91.0,13071.0,91.04,91.17,90.92,91.0,13071.0
2017-04-17 12:40:00,91.02,91.2,90.96,90.96,19276.0,91.02,91.2,90.96,90.96,19276.0
2017-04-17 12:50:00,90.98,91.22,90.98,91.2,12469.0,90.98,91.22,90.98,91.2,12469.0
2017-04-17 13:00:00,91.22,91.38,91.05,91.19,32026.0,91.22,91.38,91.05,91.19,32026.0
2017-04-17 13:10:00,91.19,91.49,91.19,91.49,10742.0,91.19,91.49,91.19,91.49,10742.0
2017-04-17 13:20:00,91.5,91.72,91.44,91.64,10808.0,91.5,91.72,91.44,91.64,10808.0
2017-04-17 13:30:00,91.65,91.75,91.44,91.46,7349.0,91.65,91.75,91.44,91.46,7349.0
2017-04-17 13:40:00,91.48,91.48,91.21,91.21,7620.0,91.48,91.48,91.21,91.21,7620.0
2017-04-17 13:50:00,91.18,91.25,91.04,91.09,16976.0,91.18,91.25,91.04,91.09,16976.0
2017-04-17 14:00:00,91.09,91.15,90.98,91.03,10826.0,91.09,91.15,90.98,91.03,10826.0
2017-04-17 14:10:00,91.05,91.13,90.99,90.99,9200.0,91.05,91.13,90.99,90.99,9200.0
2017-04-17 14:20:00,90.99,91.08,90.92,91.08,6389.0,90.99,91.08,90.92,91.08,6389.0
2017-04-17 14:30:00,91.08,91.15,91.06,91.1,13161.0,91.08,91.15,91.06,91.1,13161.0
2017-04-17 14:40:00,91.08,91.16,91.08,91.09,17887.0,91.08,91.16,91.08,91.09,17887.0
2017-04-17 14:50:00,91.08,91.1,90.99,91.06,11747.0,91.08,91.1,90.99,91.06,11747.0
2017-04-17 15:00:00,91.06,91.12,90.99,91.0,23514.0,91.06,91.12,90.99,91.0,23514.0
2017-04-17 15:10:00,91.0,91.17,90.92,91.07,46633.0,91.0,91.17,90.92,91.07,46633.0
2017-04-17 15:20:00,91.06,91.2,91.0,91.06,44336.0,91.06,91.2,91.0,91.06,44336.0
2017-04-17 15:30:00,91.08,91.3,91.07,91.28,23021.0,91.08,91.3,91.07,91.28,23021.0
2017-04-17 15:40:00,91.28,91.5,91.28,91.45,39145.0,91.28,91.5,91.28,91.45,39145.0
2017-04-17 15:50:00,91.47,91.59,91.39,91.55,84722.0,91.47,91.59,91.39,91.55,84722.0
2017-04-18 09:30:00,91.13,91.72,91.13,91.51,28741.0,91.13,91.72,91.13,91.51,28741.0
2017-04-18 09:40:00,91.38,91.91,91.38,91.86,9174.0,91.38,91.91,91.38,91.86,9174.0
2017-04-18 09:50:00,91.76,92.28,91.76,92.22,39528.0,91.76,92.28,91.76,92.22,39528.0
2017-04-18 10:00:00,92.21,92.27,91.95,91.98,12300.0,92.21,92.27,91.95,91.98,12300.0
2017-04-18 10:10:00,92.0,92.0,91.53,91.53,5591.0,92.0,92.0,91.53,91.53,5591.0
2017-04-18 10:20:00,91.52,91.65,91.39,91.6,19926.0,91.52,91.65,91.39,91.6,19926.0
2017-04-18 10:30:00,91.66,92.07,91.56,92.06,9676.0,91.66,92.07,91.56,92.06,9676.0
2017-04-18 10:40:00,92.08,92.08,91.85,91.95,5309.0,92.08,92.08,91.85,91.95,5309.0
2017-04-18 10:50:00,91.89,91.89,91.74,91.8,7300.0,91.89,91.89,91.74,91.8,7300.0
2017-04-18 11:00:00,91.8,91.81,91.62,91.8,11136.0,91.8,91.81,91.62,91.8,11136.0
2017-04-18 11:10:00,91.8,91.88,91.7,91.71,9500.0,91.8,91.88,91.7,91.71,9500.0
2017-04-18 11:20:00,91.65,91.84,91.61,91.82,22441.0,91.65,91.84,91.61,91.82,22441.0
2017-04-18 11:30:00,91.77,91.85,91.73,91.83,8257.0,91.77,91.85,91.73,91.83,8257.0
2017-04-18 11:40:00,91.82,91.82,91.69,91.71,9915.0,91.82,91.82,91.69,91.71,9915.0
2017-04-18 11:50:00,91.69,91.72,91.43,91.44,5480.0,91.69,91.72,91.43,91.44,5480.0
2017-04-18 12:00:00,91.42,91.64,91.35,91.48,7800.0,91.42,91.64,91.35,91.48,7800.0
2017-04-18 12:10:00,91.45,91.63,91.44,91.62,1400.0,91.45,91.63,91.44,91.62,1400.0
2017-04-18 12:20:00,91.62,91.67,91.59,91.67,2300.0,91.62,91.67,91.59,91.67,2300.0
2017-04-18 12:30:00,91.68,91.73,91.57,91.64,5567.0,91.68,91.73,91.57,91.64,5567.0
2017-04-18 12:40:00,91.65,91.65,91.56,91.58,2700.0,91.65,91.65,91.56,91.58,2700.0
2017-04-18 12:50:00,91.54,91.68,91.53,91.53,5803.0,91.54,91.68,91.53,91.53,5803.0
2017-04-18 13:00:00,91.5,91.57,91.5,91.54,1466.0,91.5,91.57,91.5,91.54,1466.0
2017-04-18 13:10:00,91.57,91.69,91.54,91.63,8309.0,91.57,91.69,91.54,91.63,8309.0
2017-04-18 13:20:00,91.62,91.68,91.57,91.66,6519.0,91.62,91.68,91.57,91.66,6519.0
2017-04-18 13:30:00,91.63,91.66,91.59,91.59,6776.0,91.63,91.66,91.59,91.59,6776.0
2017-04-18 13:40:00,91.62,91.72,91.6,91.61,17936.0,91.62,91.72,91.6,91.61,17936.0
2017-04-18 13:50:00,91.62,91.65,91.6,91.6,4079.0,91.62,91.65,91.6,91.6,4079.0
2017-04-18 14:00:00,91.6,91.6,91.55,91.56,5386.0,91.6,91.6,91.55,91.56,5386.0
2017-04-18 14:10:00,91.56,91.63,91.53,91.62,7282.0,91.56,91.63,91.53,91.62,7282.0
2017-04-18 14:20:00,91.64,91.64,91.51,91.63,4630.0,91.64,91.64,91.51,91.63,4630.0
2017-04-18 14:30:00,91.6,91.62,91.51,91.51,7010.0,91.6,91.62,91.51,91.51,7010.0
2017-04-18 14:40:00,91.5,91.64,91.5,91.56,8718.0,91.5,91.64,91.5,91.56,8718.0
2017-04-18 14:50:00,91.54,91.57,91.44,91.44,4823.0,91.54,91.57,91.44,91.44,4823.0
2017-04-18 15:00:00,91.44,91.45,91.29,91.45,8121.0,91.44,91.45,91.29,91.45,8121.0
2017-04-18 15:10:00,91.48,91.48,91.29,91.46,7529.0,91.48,91.48,91.29,91.46,7529.0
2017-04-18 15:20:00,91.45,91.48,91.37,91.37,11117.0,91.45,91.48,91.37,91.37,11117.0
2017-04-18 15:30:00,91.36,91.63,91.32,91.63,33996.0,91.36,91.63,91.32,91.63,33996.0
2017-04-18 15:40:00,91.63,91.69,91.43,91.53,16654.0,91.63,91.69,91.43,91.53,16654.0
2017-04-18 15:50:00,91.53,91.65,91.53,91.62,28003.0,91.53,91.65,91.53,91.62,28003.0
2017-04-19 09:30:00,92.08,92.17,91.95,92.15,63056.0,92.08,92.17,91.95,92.15,63056.0
2017-04-19 09:40:00,92.06,92.07,91.7,91.83,15144.0,92.06,92.07,91.7,91.83,15144.0
2017-04-19 09:50:00,91.83,92.15,91.83,92.03,30239.0,91.83,92.15,91.83,92.03,30239.0
2017-04-19 10:00:00,91.94,92.34,91.94,92.08,36023.0,91.94,92.34,91.94,92.08,36023.0
2017-04-19 10:10:00,92.11,92.64,92.02,92.64,32563.0,92.11,92.64,92.02,92.64,32563.0
2017-04-19 10:20:00,92.57,92.64,92.38,92.39,23656.0,92.57,92.64,92.38,92.39,23656.0
2017-04-19 10:30:00,92.35,92.61,92.35,92.56,30067.0,92.35,92.61,92.35,92.56,30067.0
2017-04-19 10:40:00,92.57,93.03,92.54,92.98,27048.0,92.57,93.03,92.54,92.98,27048.0
2017-04-19 10:50:00,92.98,93.13,92.89,92.97,15902.0,92.98,93.13,92.89,92.97,15902.0
2017-04-19 11:00:00,92.97,93.06,92.88,93.0,10984.0,92.97,93.06,92.88,93.0,10984.0
2017-04-19 11:10:00,92.94,93.07,92.92,92.94,12199.0,92.94,93.07,92.92,92.94,12199.0
2017-04-19 11:20:00,92.98,93.03,92.81,92.92,12537.0,92.98,93.03,92.81,92.92,12537.0
2017-04-19 11:30:00,92.91,93.1,92.86,93.08,11455.0,92.91,93.1,92.86,93.08,11455.0
2017-04-19 11:40:00,93.05,93.2,93.02,93.03,8786.0,93.05,93.2,93.02,93.03,8786.0
2017-04-19 11:50:00,93.04,93.08,92.96,93.0,9639.0,93.04,93.08,92.96,93.0,9639.0
2017-04-19 12:00:00,93.03,93.06,92.88,92.89,8174.0,93.03,93.06,92.88,92.89,8174.0
2017-04-19 12:10:00,92.87,92.99,92.8,92.99,6369.0,92.87,92.99,92.8,92.99,6369.0
2017-04-19 12:20:00,93.0,93.11,92.97,92.97,28307.0,93.0,93.11,92.97,92.97,28307.0
2017-04-19 12:30:00,92.97,93.11,92.97,93.11,9057.0,92.97,93.11,92.97,93.11,9057.0
2017-04-19 12:40:00,93.09,93.27,93.08,93.27,9479.0,93.09,93.27,93.08,93.27,9479.0
2017-04-19 12:50:00,93.27,93.42,93.26,93.36,13911.0,93.27,93.42,93.26,93.36,13911.0
2017-04-19 13:00:00,93.35,93.42,93.27,93.3,11699.0,93.35,93.42,93.27,93.3,11699.0
2017-04-19 13:10:00,93.3,93.36,93.25,93.27,13507.0,93.3,93.36,93.25,93.27,13507.0
2017-04-19 13:20:00,93.32,93.57,93.32,93.54,11147.0,93.32,93.57,93.32,93.54,11147.0
2017-04-19 13:30:00,93.53,93.61,93.49,93.61,14950.0,93.53,93.61,93.49,93.61,14950.0
2017-04-19 13:40:00,93.6,93.75,93.58,93.7,9344.0,93.6,93.75,93.58,93.7,9344.0
2017-04-19 13:50:00,93.71,93.79,93.57,93.67,14526.0,93.71,93.79,93.57,93.67,14526.0
2017-04-19 14:00:00,93.69,93.72,93.56,93.62,5530.0,93.69,93.72,93.56,93.62,5530.0
2017-04-19 14:10:00,93.61,93.61,93.37,93.59,12272.0,93.61,93.61,93.37,93.59,12272.0
2017-04-19 14:20:00,93.53,93.78,93.51,93.77,11030.0,93.53,93.78,93.51,93.77,11030.0
2017-04-19 14:30:00,93.74,93.74,93.62,93.65,12800.0,93.74,93.74,93.62,93.65,12800.0
2017-04-19 14:40:00,93.65,93.66,93.46,93.46,12786.0,93.65,93.66,93.46,93.46,12786.0
2017-04-19 14:50:00,93.48,93.49,93.35,93.39,12303.0,93.48,93.49,93.35,93.39,12303.0
2017-04-19 15:00:00,93.35,93.42,93.21,93.23,19632.0,93.35,93.42,93.21,93.23,19632.0
2017-04-19 15:10:00,93.24,93.25,93.1,93.24,21473.0,93.24,93.25,93.1,93.24,21473.0
2017-04-19 15:20:00,93.21,93.21,93.02,93.06,16044.0,93.21,93.21,93.02,93.06,16044.0
2017-04-19 15:30:00,93.07,93.27,93.07,93.2,56044.0,93.07,93.27,93.07,93.2,56044.0
2017-04-19 15:40:00,93.18,93.32,93.1,93.27,27741.0,93.18,93.32,93.1,93.27,27741.0
2017-04-19 15:50:00,93.26,93.41,93.21,93.41,65859.0,93.26,93.41,93.21,93.41,65859.0
2017-04-20 09:30:00,94.32,96.4,94.11,95.51,71512.0,94.32,96.4,94.11,95.51,71512.0
2017-04-20 09:40:00,95.58,96.0,95.25,95.53,43230.0,95.58,96.0,95.25,95.53,43230.0
2017-04-20 09:50:00,95.56,95.73,94.91,95.13,26051.0,95.56,95.73,94.91,95.13,26051.0
2017-04-20 10:00:00,95.11,95.63,94.96,94.98,16730.0,95.11,95.63,94.96,94.98,16730.0
2017-04-20 10:10:00,94.98,95.35,94.84,95.15,30879.0,94.98,95.35,94.84,95.15,30879.0
2017-04-20 10:20:00,95.21,95.27,95.0,95.03,29725.0,95.21,95.27,95.0,95.03,29725.0
2017-04-20 10:30:00,95.09,95.33,94.94,95.29,36569.0,95.09,95.33,94.94,95.29,36569.0
2017-04-20 10:40:00,95.32,95.45,95.31,95.38,4530.0,95.32,95.45,95.31,95.38,4530.0
2017-04-20 10:50:00,95.38,95.66,95.28,95.47,26382.0,95.38,95.66,95.28,95.47,26382.0
2017-04-20 11:00:00,95.4,95.56,95.34,95.56,21275.0,95.4,95.56,95.34,95.56,21275.0
2017-04-20 11:10:00,95.57,95.71,95.45,95.7,9601.0,95.57,95.71,95.45,95.7,9601.0
2017-04-20 11:20:00,95.72,95.85,95.68,95.81,9795.0,95.72,95.85,95.68,95.81,9795.0
2017-04-20 11:30:00,95.79,96.19,95.78,96.12,21319.0,95.79,96.19,95.78,96.12,21319.0
2017-04-20 11:40:00,96.06,96.23,96.02,96.18,8980.0,96.06,96.23,96.02,96.18,8980.0
2017-04-20 11:50:00,96.16,96.4,96.13,96.39,11821.0,96.16,96.4,96.13,96.39,11821.0
2017-04-20 12:00:00,96.41,96.66,96.38,96.57,36431.0,96.41,96.66,96.38,96.57,36431.0
2017-04-20 12:10:00,96.6,97.0,96.6,96.91,20463.0,96.6,97.0,96.6,96.91,20463.0
2017-04-20 12:20:00,96.91,96.92,96.5,96.73,15629.0,96.91,96.92,96.5,96.73,15629.0
2017-04-20 12:30:00,96.77,96.98,96.71,96.81,32380.0,96.77,96.98,96.71,96.81,32380.0
2017-04-20 12:40:00,96.81,97.02,96.81,96.92,23174.0,96.81,97.02,96.81,96.92,23174.0
2017-04-20 12:50:00,96.92,96.99,96.9,96.95,32271.0,96.92,96.99,96.9,96.95,32271.0
2017-04-20 13:00:00,96.92,97.28,96.92,97.28,27950.0,96.92,97.28,96.92,97.28,27950.0
2017-04-20 13:10:00,97.27,97.34,97.01,97.06,18468.0,97.27,97.34,97.01,97.06,18468.0
2017-04-20 13:20:00,97.08,97.24,97.02,97.24,19563.0,97.08,97.24,97.02,97.24,19563.0
2017-04-20 13:30:00,97.17,97.35,97.01,97.26,12321.0,97.17,97.35,97.01,97.26,12321.0
2017-04-20 13:40:00,97.29,97.4,97.26,97.35,8872.0,97.29,97.4,97.26,97.35,8872.0
2017-04-20 13:50:00,97.38,97.4,97.15,97.27,24081.0,97.38,97.4,97.15,97.27,24081.0
2017-04-20 14:00:00,97.33,97.34,96.99,97.06,12235.0,97.33,97.34,96.99,97.06,12235.0
2017-04-20 14:10:00,97.1,97.1,96.86,96.93,13597.0,97.1,97.1,96.86,96.93,13597.0
2017-04-20 14:20:00,96.92,97.02,96.89,96.98,13942.0,96.92,97.02,96.89,96.98,13942.0
2017-04-20 14:30:00,96.93,97.03,96.79,96.96,14297.0,96.93,97.03,96.79,96.96,14297.0
2017-04-20 14:40:00,96.95,97.22,96.9,97.22,13740.0,96.95,97.22,96.9,97.22,13740.0
2017-04-20 14:50:00,97.16,97.18,97.05,97.11,11871.0,97.16,97.18,97.05,97.11,11871.0
2017-04-20 15:00:00,97.12,97.31,97.07,97.25,18596.0,97.12,97.31,97.07,97.25,18596.0
2017-04-20 15:10:00,97.25,97.25,97.05,97.07,15548.0,97.25,97.25,97.05,97.07,15548.0
2017-04-20 15:20:00,97.06,97.17,96.98,97.11,30173.0,97.06,97.17,96.98,97.11,30173.0
2017-04-20 15:30:00,97.1,97.27,97.05,97.27,49736.0,97.1,97.27,97.05,97.27,49736.0
2017-04-20 15:40:00,97.27,97.33,97.08,97.09,32445.0,97.27,97.33,97.08,97.09,32445.0
2017-04-20 15:50:00,97.08,97.22,97.04,97.04,52017.0,97.08,97.22,97.04,97.04,52017.0
2017-04-21 09:30:00,96.56,96.84,96.33,96.61,23100.0,96.56,96.84,96.33,96.61,23100.0
2017-04-21 09:40:00,96.7,96.82,96.4,96.64,28870.0,96.7,96.82,96.4,96.64,28870.0
2017-04-21 09:50:00,96.64,96.74,96.5,96.62,15288.0,96.64,96.74,96.5,96.62,15288.0
2017-04-21 10:00:00,96.65,96.85,96.51,96.72,40883.0,96.65,96.85,96.51,96.72,40883.0
2017-04-21 10:10:00,96.72,96.87,96.58,96.68,22283.0,96.72,96.87,96.58,96.68,22283.0
2017-04-21 10:20:00,96.72,96.88,96.71,96.81,23240.0,96.72,96.88,96.71,96.81,23240.0
2017-04-21 10:30:00,96.81,96.87,96.53,96.62,17503.0,96.81,96.87,96.53,96.62,17503.0
2017-04-21 10:40:00,96.58,96.66,96.5,96.57,10415.0,96.58,96.66,96.5,96.57,10415.0
2017-04-21 10:50:00,96.61,96.61,96.27,96.34,14114.0,96.61,96.61,96.27,96.34,14114.0
2017-04-21 11:00:00,96.38,96.52,96.34,96.52,9121.0,96.38,96.52,96.34,96.52,9121.0
2017-04-21 11:10:00,96.52,96.66,96.38,96.66,6892.0,96.52,96.66,96.38,96.66,6892.0
2017-04-21 11:20:00,96.6,96.6,96.46,96.56,16706.0,96.6,96.6,96.46,96.56,16706.0
2017-04-21 11:30:00,96.59,96.6,96.47,96.55,10162.0,96.59,96.6,96.47,96.55,10162.0
2017-04-21 11:40:00,96.59,96.74,96.5,96.7,15558.0,96.59,96.74,96.5,96.7,15558.0
2017-04-21 11:50:00,96.73,96.84,96.67,96.72,11785.0,96.73,96.84,96.67,96.72,11785.0
2017-04-21 12:00:00,96.71,96.86,96.64,96.78,8308.0,96.71,96.86,96.64,96.78,8308.0
2017-04-21 12:10:00,96.78,96.97,96.78,96.9,21416.0,96.78,96.97,96.78,96.9,21416.0
2017-04-21 12:20:00,96.89,96.98,96.82,96.96,18541.0,96.89,96.98,96.82,96.96,18541.0
2017-04-21 12:30:00,96.96,97.05,96.92,96.96,14031.0,96.96,97.05,96.92,96.96,14031.0
2017-04-21 12:40:00,96.99,97.16,96.96,97.11,24592.0,96.99,97.16,96.96,97.11,24592.0
2017-04-21 12:50:00,97.14,97.23,97.09,97.18,22749.0,97.14,97.23,97.09,97.18,22749.0
2017-04-21 13:00:00,97.19,97.22,97.09,97.16,18887.0,97.19,97.22,97.09,97.16,18887.0
2017-04-21 13:10:00,97.16,97.17,96.97,97.07,20072.0,97.16,97.17,96.97,97.07,20072.0
2017-04-21 13:20:00,97.08,97.11,96.92,97.0,13615.0,97.08,97.11,96.92,97.0,13615.0
2017-04-21 13:30:00,97.02,97.07,96.96,96.99,5270.0,97.02,97.07,96.96,96.99,5270.0
2017-04-21 13:40:00,97.01,97.06,96.95,96.95,3722.0,97.01,97.06,96.95,96.95,3722.0
2017-04-21 13:50:00,96.95,97.19,96.95,97.1,8116.0,96.95,97.19,96.95,97.1,8116.0
2017-04-21 14:00:00,97.16,97.26,97.16,97.23,24005.0,97.16,97.26,97.16,97.23,24005.0
2017-04-21 14:10:00,97.26,97.33,97.17,97.19,12499.0,97.26,97.33,97.17,97.19,12499.0
2017-04-21 14:20:00,97.21,97.51,97.21,97.5,12843.0,97.21,97.51,97.21,97.5,12843.0
2017-04-21 14:30:00,97.49,97.51,97.4,97.44,9559.0,97.49,97.51,97.4,97.44,9559.0
2017-04-21 14:40:00,97.44,97.46,97.33,97.43,9643.0,97.44,97.46,97.33,97.43,9643.0
2017-04-21 14:50:00,97.47,97.47,97.38,97.41,5735.0,97.47,97.47,97.38,97.41,5735.0
2017-04-21 15:00:00,97.38,97.41,97.22,97.26,11238.0,97.38,97.41,97.22,97.26,11238.0
2017-04-21 15:10:00,97.24,97.29,97.19,97.29,12984.0,97.24,97.29,97.19,97.29,12984.0
2017-04-21 15:20:00,97.26,97.48,97.26,97.47,15241.0,97.26,97.48,97.26,97.47,15241.0
2017-04-21 15:30:00,97.46,97.52,97.36,97.52,19763.0,97.46,97.52,97.36,97.52,19763.0
2017-04-21 15:40:00,97.52,97.63,97.5,97.63,22179.0,97.52,97.63,97.5,97.63,22179.0
2017-04-21 15:50:00,97.63,97.71,97.53,97.54,76448.0,97.63,97.71,97.53,97.54,76448.0
2017-04-24 09:30:00,98.5,98.76,97.95,98.18,12142.0,98.5,98.76,97.95,98.18,12142.0
2017-04-24 09:40:00,98.13,98.13,97.36,97.5,10012.0,98.13,98.13,97.36,97.5,10012.0
2017-04-24 09:50:00,97.5,97.79,97.26,97.51,12124.0,97.5,97.79,97.26,97.51,12124.0
2017-04-24 10:00:00,97.5,97.67,97.37,97.55,17152.0,97.5,97.67,97.37,97.55,17152.0
2017-04-24 10:10:00,97.59,97.63,97.41,97.44,10776.0,97.59,97.63,97.41,97.44,10776.0
2017-04-24 10:20:00,97.45,97.47,97.23,97.32,6590.0,97.45,97.47,97.23,97.32,6590.0
2017-04-24 10:30:00,97.26,97.26,96.85,96.85,8703.0,97.26,97.26,96.85,96.85,8703.0
2017-04-24 10:40:00,96.88,97.02,96.82,96.89,8712.0,96.88,97.02,96.82,96.89,8712.0
2017-04-24 10:50:00,96.93,97.24,96.88,97.23,9533.0,96.93,97.24,96.88,97.23,9533.0
2017-04-24 11:00:00,97.24,97.34,97.12,97.2,26132.0,97.24,97.34,97.12,97.2,26132.0
2017-04-24 11:10:00,97.19,97.37,97.13,97.22,20755.0,97.19,97.37,97.13,97.22,20755.0
2017-04-24 11:20:00,97.23,97.25,97.13,97.19,7618.0,97.23,97.25,97.13,97.19,7618.0
2017-04-24 11:30:00,97.23,97.4,97.16,97.4,7353.0,97.23,97.4,97.16,97.4,7353.0
2017-04-24 11:40:00,97.46,97.47,97.32,97.39,8000.0,97.46,97.47,97.32,97.39,8000.0
2017-04-24 11:50:00,97.39,97.45,97.32,97.44,5711.0,97.39,97.45,97.32,97.44,5711.0
2017-04-24 12:00:00,97.44,97.62,97.41,97.53,20361.0,97.44,97.62,97.41,97.53,20361.0
2017-04-24 12:10:00,97.57,97.6,97.47,97.5,11097.0,97.57,97.6,97.47,97.5,11097.0
2017-04-24 12:20:00,97.52,97.54,97.43,97.54,5880.0,97.52,97.54,97.43,97.54,5880.0
2017-04-24 12:30:00,97.51,97.62,97.4,97.62,15400.0,97.51,97.62,97.4,97.62,15400.0
2017-04-24 12:40:00,97.59,97.73,97.59,97.62,6149.0,97.59,97.73,97.59,97.62,6149.0
2017-04-24 12:50:00,97.61,97.67,97.55,97.61,6223.0,97.61,97.67,97.55,97.61,6223.0
2017-04-24 13:00:00,97.61,97.62,97.54,97.54,7900.0,97.61,97.62,97.54,97.54,7900.0
2017-04-24 13:10:00,97.54,97.7,97.54,97.69,12900.0,97.54,97.7,97.54,97.69,12900.0
2017-04-24 13:20:00,97.7,97.72,97.61,97.65,12146.0,97.7,97.72,97.61,97.65,12146.0
2017-04-24 13:30:00,97.6,97.75,97.6,97.66,2701.0,97.6,97.75,97.6,97.66,2701.0
2017-04-24 13:40:00,97.66,97.67,97.61,97.62,6254.0,97.66,97.67,97.61,97.62,6254.0
2017-04-24 13:50:00,97.6,97.65,97.51,97.56,18424.0,97.6,97.65,97.51,97.56,18424.0
2017-04-24 14:00:00,97.53,97.65,97.51,97.6,17400.0,97.53,97.65,97.51,97.6,17400.0
2017-04-24 14:10:00,97.62,97.69,97.59,97.67,18167.0,97.62,97.69,97.59,97.67,18167.0
2017-04-24 14:20:00,97.68,97.83,97.66,97.81,13708.0,97.68,97.83,97.66,97.81,13708.0
2017-04-24 14:30:00,97.82,97.91,97.75,97.77,17706.0,97.82,97.91,97.75,97.77,17706.0
2017-04-24 14:40:00,97.81,97.85,97.76,97.82,3043.0,97.81,97.85,97.76,97.82,3043.0
2017-04-24 14:50:00,97.82,97.89,97.79,97.87,8647.0,97.82,97.89,97.79,97.87,8647.0
2017-04-24 15:00:00,97.87,97.92,97.8,97.8,14569.0,97.87,97.92,97.8,97.8,14569.0
2017-04-24 15:10:00,97.79,97.79,97.59,97.6,7700.0,97.79,97.79,97.59,97.6,7700.0
2017-04-24 15:20:00,97.61,97.64,97.54,97.63,8613.0,97.61,97.64,97.54,97.63,8613.0
2017-04-24 15:30:00,97.63,97.78,97.57,97.72,28078.0,97.63,97.78,97.57,97.72,28078.0
2017-04-24 15:40:00,97.72,97.8,97.65,97.67,34098.0,97.72,97.8,97.65,97.67,34098.0
2017-04-24 15:50:00,97.67,97.87,97.64,97.85,66112.0,97.67,97.87,97.64,97.85,66112.0
2017-04-25 09:30:00,98.26,98.48,97.93,98.04,9092.0,98.26,98.48,97.93,98.04,9092.0
2017-04-25 09:40:00,98.08,98.44,98.08,98.3,10417.0,98.08,98.44,98.08,98.3,10417.0
2017-04-25 09:50:00,98.32,98.64,98.3,98.58,13004.0,98.32,98.64,98.3,98.58,13004.0
2017-04-25 10:00:00,98.58,98.75,98.47,98.59,15920.0,98.58,98.75,98.47,98.59,15920.0
2017-04-25 10:10:00,98.52,98.57,98.26,98.28,26457.0,98.52,98.57,98.26,98.28,26457.0
2017-04-25 10:20:00,98.32,98.34,97.78,98.0,12587.0,98.32,98.34,97.78,98.0,12587.0
2017-04-25 10:30:00,97.97,97.97,97.53,97.58,24178.0,97.97,97.97,97.53,97.58,24178.0
2017-04-25 10:40:00,97.57,97.65,97.37,97.37,12027.0,97.57,97.65,97.37,97.37,12027.0
2017-04-25 10:50:00,97.34,97.49,97.19,97.49,6100.0,97.34,97.49,97.19,97.49,6100.0
2017-04-25 11:00:00,97.47,97.79,97.46,97.77,12451.0,97.47,97.79,97.46,97.77,12451.0
2017-04-25 11:10:00,97.76,97.89,97.64,97.78,7060.0,97.76,97.89,97.64,97.78,7060.0
2017-04-25 11:20:00,97.83,97.95,97.73,97.88,10216.0,97.83,97.95,97.73,97.88,10216.0
2017-04-25 11:30:00,97.86,97.95,97.84,97.95,6309.0,97.86,97.95,97.84,97.95,6309.0
2017-04-25 11:40:00,97.93,97.95,97.75,97.76,8398.0,97.93,97.95,97.75,97.76,8398.0
2017-04-25 11:50:00,97.76,97.87,97.69,97.85,4361.0,97.76,97.87,97.69,97.85,4361.0
2017-04-25 12:00:00,97.82,97.98,97.8,97.89,4850.0,97.82,97.98,97.8,97.89,4850.0
2017-04-25 12:10:00,97.85,97.95,97.77,97.92,6998.0,97.85,97.95,97.77,97.92,6998.0
2017-04-25 12:20:00,97.98,97.99,97.87,97.93,4977.0,97.98,97.99,97.87,97.93,4977.0
2017-04-25 12:30:00,97.98,97.98,97.84,97.93,5909.0,97.98,97.98,97.84,97.93,5909.0
2017-04-25 12:40:00,97.92,98.16,97.92,98.08,5600.0,97.92,98.16,97.92,98.08,5600.0
2017-04-25 12:50:00,98.09,98.15,98.02,98.02,6694.0,98.09,98.15,98.02,98.02,6694.0
2017-04-25 13:00:00,98.0,98.11,97.97,98.11,6975.0,98.0,98.11,97.97,98.11,6975.0
2017-04-25 13:10:00,98.11,98.24,98.05,98.05,9286.0,98.11,98.24,98.05,98.05,9286.0
2017-04-25 13:20:00,98.03,98.04,97.93,97.95,3800.0,98.03,98.04,97.93,97.95,3800.0
2017-04-25 13:30:00,97.91,98.01,97.91,97.95,5479.0,97.91,98.01,97.91,97.95,5479.0
2017-04-25 13:40:00,97.93,97.95,97.85,97.9,18406.0,97.93,97.95,97.85,97.9,18406.0
2017-04-25 13:50:00,97.91,97.91,97.71,97.74,9708.0,97.91,97.91,97.71,97.74,9708.0
2017-04-25 14:00:00,97.75,97.81,97.72,97.74,11989.0,97.75,97.81,97.72,97.74,11989.0
2017-04-25 14:10:00,97.75,97.75,97.66,97.72,9290.0,97.75,97.75,97.66,97.72,9290.0
2017-04-25 14:20:00,97.72,97.86,97.7,97.79,24960.0,97.72,97.86,97.7,97.79,24960.0
2017-04-25 14:30:00,97.8,98.07,97.8,98.03,16250.0,97.8,98.07,97.8,98.03,16250.0
2017-04-25 14:40:00,98.03,98.17,98.03,98.16,38420.0,98.03,98.17,98.03,98.16,38420.0
2017-04-25 14:50:00,98.16,98.3,98.13,98.3,25742.0,98.16,98.3,98.13,98.3,25742.0
2017-04-25 15:00:00,98.27,98.34,98.16,98.28,16505.0,98.27,98.34,98.16,98.28,16505.0
2017-04-25 15:10:00,98.28,98.31,98.14,98.24,19428.0,98.28,98.31,98.14,98.24,19428.0
2017-04-25 15:20:00,98.24,98.34,98.14,98.3,25786.0,98.24,98.34,98.14,98.3,25786.0
2017-04-25 15:30:00,98.29,98.29,97.92,97.94,25042.0,98.29,98.29,97.92,97.94,25042.0
2017-04-25 15:40:00,97.95,97.96,97.77,97.81,29562.0,97.95,97.96,97.77,97.81,29562.0
2017-04-25 15:50:00,97.8,97.82,97.69,97.71,48765.0,97.8,97.82,97.69,97.71,48765.0
2017-04-26 09:30:00,97.94,98.48,97.6,98.02,30944.0,97.94,98.48,97.6,98.02,30944.0
2017-04-26 09:40:00,98.0,98.09,97.34,97.34,15662.0,98.0,98.09,97.34,97.34,15662.0
2017-04-26 09:50:00,97.52,97.76,97.21,97.76,14829.0,97.52,97.76,97.21,97.76,14829.0
2017-04-26 10:00:00,97.7,97.7,97.55,97.65,12106.0,97.7,97.7,97.55,97.65,12106.0
2017-04-26 10:10:00,97.66,97.82,97.5,97.78,16225.0,97.66,97.82,97.5,97.78,16225.0
2017-04-26 10:20:00,97.72,97.83,97.63,97.83,19076.0,97.72,97.83,97.63,97.83,19076.0
2017-04-26 10:30:00,97.89,98.18,97.85,98.1,46234.0,97.89,98.18,97.85,98.1,46234.0
2017-04-26 10:40:00,98.12,98.15,97.93,98.11,11209.0,98.12,98.15,97.93,98.11,11209.0
2017-04-26 10:50:00,98.16,98.22,98.06,98.11,5347.0,98.16,98.22,98.06,98.11,5347.0
2017-04-26 11:00:00,98.11,98.39,98.11,98.17,9170.0,98.11,98.39,98.11,98.17,9170.0
2017-04-26 11:10:00,98.15,98.5,98.15,98.5,8351.0,98.15,98.5,98.15,98.5,8351.0
2017-04-26 11:20:00,98.54,98.95,98.48,98.83,50102.0,98.54,98.95,98.48,98.83,50102.0
2017-04-26 11:30:00,98.86,98.91,98.56,98.65,11292.0,98.86,98.91,98.56,98.65,11292.0
2017-04-26 11:40:00,98.62,98.62,98.07,98.1,11850.0,98.62,98.62,98.07,98.1,11850.0
2017-04-26 11:50:00,98.13,98.43,98.07,98.43,9527.0,98.13,98.43,98.07,98.43,9527.0
2017-04-26 12:00:00,98.4,98.45,98.25,98.25,2800.0,98.4,98.45,98.25,98.25,2800.0
2017-04-26 12:10:00,98.26,98.38,98.26,98.38,3700.0,98.26,98.38,98.26,98.38,3700.0
2017-04-26 12:20:00,98.4,98.43,98.27,98.32,11218.0,98.4,98.43,98.27,98.32,11218.0
2017-04-26 12:30:00,98.36,98.43,98.21,98.43,11668.0,98.36,98.43,98.21,98.43,11668.0
2017-04-26 12:40:00,98.38,98.6,98.35,98.47,7090.0,98.38,98.6,98.35,98.47,7090.0
2017-04-26 12:50:00,98.53,98.68,98.47,98.63,9204.0,98.53,98.68,98.47,98.63,9204.0
2017-04-26 13:00:00,98.58,98.9,98.58,98.87,20068.0,98.58,98.9,98.58,98.87,20068.0
2017-04-26 13:10:00,98.83,98.88,98.74,98.81,8270.0,98.83,98.88,98.74,98.81,8270.0
2017-04-26 13:20:00,98.82,98.98,98.81,98.84,7420.0,98.82,98.98,98.81,98.84,7420.0
2017-04-26 13:30:00,98.78,98.94,98.78,98.91,7600.0,98.78,98.94,98.78,98.91,7600.0
2017-04-26 13:40:00,98.88,98.95,98.7,98.7,7383.0,98.88,98.95,98.7,98.7,7383.0
2017-04-26 13:50:00,98.75,98.81,98.58,98.62,8400.0,98.75,98.81,98.58,98.62,8400.0
2017-04-26 14:00:00,98.6,98.62,98.37,98.57,16851.0,98.6,98.62,98.37,98.57,16851.0
2017-04-26 14:10:00,98.54,98.63,98.51,98.58,11888.0,98.54,98.63,98.51,98.58,11888.0
2017-04-26 14:20:00,98.57,98.57,98.38,98.45,5978.0,98.57,98.57,98.38,98.45,5978.0
2017-04-26 14:30:00,98.43,98.55,98.42,98.49,9565.0,98.43,98.55,98.42,98.49,9565.0
2017-04-26 14:40:00,98.5,98.6,98.47,98.55,24411.0,98.5,98.6,98.47,98.55,24411.0
2017-04-26 14:50:00,98.61,98.7,98.53,98.59,15161.0,98.61,98.7,98.53,98.59,15161.0
2017-04-26 15:00:00,98.56,98.73,98.53,98.64,25097.0,98.56,98.73,98.53,98.64,25097.0
2017-04-26 15:10:00,98.66,98.68,98.46,98.46,15205.0,98.66,98.68,98.46,98.46,15205.0
2017-04-26 15:20:00,98.42,98.44,98.3,98.44,8432.0,98.42,98.44,98.3,98.44,8432.0
2017-04-26 15:30:00,98.45,98.49,98.09,98.1,16146.0,98.45,98.49,98.09,98.1,16146.0
2017-04-26 15:40:00,98.06,98.14,97.93,97.94,16692.0,98.06,98.14,97.93,97.94,16692.0
2017-04-26 15:50:00,97.92,97.94,97.73,97.73,66646.0,97.92,97.94,97.73,97.73,66646.0
2017-04-27 09:30:00,98.06,98.06,97.41,97.57,4202.0,98.06,98.06,97.41,97.57,4202.0
2017-04-27 09:40:00,97.58,98.03,97.57,98.03,3800.0,97.58,98.03,97.57,98.03,3800.0
2017-04-27 09:50:00,98.0,98.02,97.73,97.89,6449.0,98.0,98.02,97.73,97.89,6449.0
2017-04-27 10:00:00,97.91,98.36,97.85,98.36,20413.0,97.91,98.36,97.85,98.36,20413.0
2017-04-27 10:10:00,98.36,98.47,98.15,98.35,24960.0,98.36,98.47,98.15,98.35,24960.0
2017-04-27 10:20:00,98.35,98.35,98.17,98.2,6424.0,98.35,98.35,98.17,98.2,6424.0
2017-04-27 10:30:00,98.2,98.23,97.52,97.7,28261.0,98.2,98.23,97.52,97.7,28261.0
2017-04-27 10:40:00,97.75,97.95,97.61,97.61,17450.0,97.75,97.95,97.61,97.61,17450.0
2017-04-27 10:50:00,97.61,97.8,97.59,97.63,5257.0,97.61,97.8,97.59,97.63,5257.0
2017-04-27 11:00:00,97.63,97.95,97.63,97.95,4407.0,97.63,97.95,97.63,97.95,4407.0
2017-04-27 11:10:00,97.96,98.19,97.9,98.07,16719.0,97.96,98.19,97.9,98.07,16719.0
2017-04-27 11:20:00,98.13,98.15,97.96,98.01,7400.0,98.13,98.15,97.96,98.01,7400.0
2017-04-27 11:30:00,97.94,98.11,97.92,97.99,4000.0,97.94,98.11,97.92,97.99,4000.0
2017-04-27 11:40:00,97.99,98.01,97.86,97.99,6678.0,97.99,98.01,97.86,97.99,6678.0
2017-04-27 11:50:00,97.97,98.11,97.97,98.05,1386.0,97.97,98.11,97.97,98.05,1386.0
2017-04-27 12:00:00,98.06,98.07,97.93,97.98,10586.0,98.06,98.07,97.93,97.98,10586.0
2017-04-27 12:10:00,97.96,98.18,97.95,98.18,3451.0,97.96,98.18,97.95,98.18,3451.0
2017-04-27 12:20:00,98.14,98.17,97.98,98.06,2900.0,98.14,98.17,97.98,98.06,2900.0
2017-04-27 12:30:00,98.14,98.26,98.07,98.19,3044.0,98.14,98.26,98.07,98.19,3044.0
2017-04-27 12:40:00,98.3,98.3,98.3,98.3,100.0,98.3,98.3,98.3,98.3,100.0
2017-04-27 12:50:00,98.33,98.45,98.26,98.45,2000.0,98.33,98.45,98.26,98.45,2000.0
2017-04-27 13:00:00,98.44,98.53,98.38,98.53,6000.0,98.44,98.53,98.38,98.53,6000.0
2017-04-27 13:10:00,98.53,98.61,98.46,98.61,3225.0,98.53,98.61,98.46,98.61,3225.0
2017-04-27 13:20:00,98.61,98.7,98.53,98.53,4386.0,98.61,98.7,98.53,98.53,4386.0
2017-04-27 13:30:00,98.59,98.59,98.45,98.45,5134.0,98.59,98.59,98.45,98.45,5134.0
2017-04-27 13:40:00,98.52,98.56,98.43,98.56,3200.0,98.52,98.56,98.43,98.56,3200.0
2017-04-27 13:50:00,98.58,98.66,98.49,98.66,7461.0,98.58,98.66,98.49,98.66,7461.0
2017-04-27 14:00:00,98.68,98.7,98.53,98.54,5953.0,98.68,98.7,98.53,98.54,5953.0
2017-04-27 14:10:00,98.56,98.63,98.52,98.59,6957.0,98.56,98.63,98.52,98.59,6957.0
2017-04-27 14:20:00,98.62,98.71,98.6,98.71,9129.0,98.62,98.71,98.6,98.71,9129.0
2017-04-27 14:30:00,98.71,98.76,98.65,98.66,9499.0,98.71,98.76,98.65,98.66,9499.0
2017-04-27 14:40:00,98.67,98.75,98.62,98.68,5100.0,98.67,98.75,98.62,98.68,5100.0
2017-04-27 14:50:00,98.69,98.74,98.49,98.53,8691.0,98.69,98.74,98.49,98.53,8691.0
2017-04-27 15:00:00,98.53,98.53,98.3,98.34,8542.0,98.53,98.53,98.3,98.34,8542.0
2017-04-27 15:10:00,98.35,98.54,98.35,98.41,5344.0,98.35,98.54,98.35,98.41,5344.0
2017-04-27 15:20:00,98.43,98.53,98.38,98.49,6906.0,98.43,98.53,98.38,98.49,6906.0
2017-04-27 15:30:00,98.51,98.57,98.45,98.46,9354.0,98.51,98.57,98.45,98.46,9354.0
2017-04-27 15:40:00,98.45,98.61,98.44,98.57,14397.0,98.45,98.61,98.44,98.57,14397.0
2017-04-27 15:50:00,98.57,98.62,98.53,98.57,23314.0,98.57,98.62,98.53,98.57,23314.0
2017-04-28 09:30:00,98.84,99.16,98.34,98.85,21212.0,98.84,99.16,98.34,98.85,21212.0
2017-04-28 09:40:00,98.95,98.99,98.51,98.82,7700.0,98.95,98.99,98.51,98.82,7700.0
2017-04-28 09:50:00,98.81,99.29,98.72,99.13,31604.0,98.81,99.29,98.72,99.13,31604.0
2017-04-28 10:00:00,99.11,99.34,98.73,98.96,20915.0,99.11,99.34,98.73,98.96,20915.0
2017-04-28 10:10:00,98.96,99.1,98.89,98.91,6842.0,98.96,99.1,98.89,98.91,6842.0
2017-04-28 10:20:00,98.82,98.82,98.5,98.77,4749.0,98.82,98.82,98.5,98.77,4749.0
2017-04-28 10:30:00,98.67,98.67,98.28,98.28,10863.0,98.67,98.67,98.28,98.28,10863.0
2017-04-28 10:40:00,98.34,98.44,98.06,98.06,7706.0,98.34,98.44,98.06,98.06,7706.0
2017-04-28 10:50:00,98.05,98.37,98.05,98.22,5457.0,98.05,98.37,98.05,98.22,5457.0
2017-04-28 11:00:00,98.15,98.46,98.15,98.32,6500.0,98.15,98.46,98.15,98.32,6500.0
2017-04-28 11:10:00,98.26,98.29,98.05,98.16,4500.0,98.26,98.29,98.05,98.16,4500.0
2017-04-28 11:20:00,98.15,98.17,98.05,98.15,3052.0,98.15,98.17,98.05,98.15,3052.0
2017-04-28 11:30:00,98.16,98.27,98.05,98.27,4600.0,98.16,98.27,98.05,98.27,4600.0
2017-04-28 11:40:00,98.24,98.39,98.22,98.22,7161.0,98.24,98.39,98.22,98.22,7161.0
2017-04-28 11:50:00,98.26,98.3,98.1,98.16,13799.0,98.26,98.3,98.1,98.16,13799.0
2017-04-28 12:00:00,98.24,98.48,98.21,98.39,5519.0,98.24,98.48,98.21,98.39,5519.0
2017-04-28 12:10:00,98.43,98.56,98.42,98.43,3295.0,98.43,98.56,98.42,98.43,3295.0
2017-04-28 12:20:00,98.45,98.57,98.45,98.52,9491.0,98.45,98.57,98.45,98.52,9491.0
2017-04-28 12:30:00,98.49,98.49,98.28,98.34,5874.0,98.49,98.49,98.28,98.34,5874.0
2017-04-28 12:40:00,98.36,98.59,98.36,98.39,3907.0,98.36,98.59,98.36,98.39,3907.0
2017-04-28 12:50:00,98.39,98.46,98.3,98.46,2959.0,98.39,98.46,98.3,98.46,2959.0
2017-04-28 13:00:00,98.47,98.87,98.42,98.85,5373.0,98.47,98.87,98.42,98.85,5373.0
2017-04-28 13:10:00,98.86,98.87,98.61,98.63,6752.0,98.86,98.87,98.61,98.63,6752.0
2017-04-28 13:20:00,98.64,98.86,98.6,98.86,3227.0,98.64,98.86,98.6,98.86,3227.0
2017-04-28 13:30:00,98.85,99.04,98.83,98.95,5610.0,98.85,99.04,98.83,98.95,5610.0
2017-04-28 13:40:00,98.96,99.02,98.9,99.0,8200.0,98.96,99.02,98.9,99.0,8200.0
2017-04-28 13:50:00,99.0,99.27,98.98,99.22,13374.0,99.0,99.27,98.98,99.22,13374.0
2017-04-28 14:00:00,99.2,99.28,99.14,99.2,11787.0,99.2,99.28,99.14,99.2,11787.0
2017-04-28 14:10:00,99.2,99.28,99.15,99.16,11828.0,99.2,99.28,99.15,99.16,11828.0
2017-04-28 14:20:00,99.13,99.14,98.98,98.98,6990.0,99.13,99.14,98.98,98.98,6990.0
2017-04-28 14:30:00,99.0,99.03,98.97,99.01,9545.0,99.0,99.03,98.97,99.01,9545.0
2017-04-28 14:40:00,98.99,99.21,98.99,99.21,8431.0,98.99,99.21,98.99,99.21,8431.0
2017-04-28 14:50:00,99.21,99.21,99.06,99.1,15293.0,99.21,99.21,99.06,99.1,15293.0
2017-04-28 15:00:00,99.08,99.19,99.08,99.15,10175.0,99.08,99.19,99.08,99.15,10175.0
2017-04-28 15:10:00,99.13,99.2,99.11,99.16,10791.0,99.13,99.2,99.11,99.16,10791.0
2017-04-28 15:20:00,99.16,99.23,98.96,98.97,24846.0,99.16,99.23,98.96,98.97,24846.0
2017-04-28 15:30:00,98.97,99.25,98.96,99.15,25840.0,98.97,99.25,98.96,99.15,25840.0
2017-04-28 15:40:00,99.17,99.18,98.96,99.0,28172.0,99.17,99.18,98.96,99.0,28172.0
2017-04-28 15:50:00,99.0,99.04,98.89,98.94,45341.0,99.0,99.04,98.89,98.94,45341.0
2017-05-01 09:30:00,99.04,99.61,99.04,99.25,22841.0,99.04,99.61,99.04,99.25,22841.0
2017-05-01 09:40:00,99.25,99.25,98.87,99.03,18416.0,99.25,99.25,98.87,99.03,18416.0
2017-05-01 09:50:00,99.04,99.06,98.83,98.91,14756.0,99.04,99.06,98.83,98.91,14756.0
2017-05-01 10:00:00,98.97,98.99,98.7,98.76,11522.0,98.97,98.99,98.7,98.76,11522.0
2017-05-01 10:10:00,98.72,99.11,98.71,98.97,5702.0,98.72,99.11,98.71,98.97,5702.0
2017-05-01 10:20:00,98.94,98.95,98.63,98.76,7312.0,98.94,98.95,98.63,98.76,7312.0
2017-05-01 10:30:00,98.77,99.03,98.77,98.83,8790.0,98.77,99.03,98.77,98.83,8790.0
2017-05-01 10:40:00,98.83,98.98,98.7,98.98,13186.0,98.83,98.98,98.7,98.98,13186.0
2017-05-01 10:50:00,98.94,98.97,98.64,98.66,10868.0,98.94,98.97,98.64,98.66,10868.0
2017-05-01 11:00:00,98.67,98.76,98.58,98.58,17888.0,98.67,98.76,98.58,98.58,17888.0
2017-05-01 11:10:00,98.6,98.61,98.33,98.35,17105.0,98.6,98.61,98.33,98.35,17105.0
2017-05-01 11:20:00,98.37,98.47,98.28,98.29,17700.0,98.37,98.47,98.28,98.29,17700.0
2017-05-01 11:30:00,98.29,98.32,97.97,97.97,10597.0,98.29,98.32,97.97,97.97,10597.0
2017-05-01 11:40:00,97.97,98.19,97.97,98.19,3255.0,97.97,98.19,97.97,98.19,3255.0
2017-05-01 11:50:00,98.18,98.22,97.9,98.13,7932.0,98.18,98.22,97.9,98.13,7932.0
2017-05-01 12:00:00,98.15,98.25,98.09,98.15,3801.0,98.15,98.25,98.09,98.15,3801.0
2017-05-01 12:10:00,98.25,98.44,97.96,98.13,48357.0,98.25,98.44,97.96,98.13,48357.0
2017-05-01 12:20:00,98.15,98.2,97.93,97.95,5296.0,98.15,98.2,97.93,97.95,5296.0
2017-05-01 12:30:00,97.98,98.07,97.94,98.02,6085.0,97.98,98.07,97.94,98.02,6085.0
2017-05-01 12:40:00,98.03,98.03,97.82,97.84,11166.0,98.03,98.03,97.82,97.84,11166.0
2017-05-01 12:50:00,97.85,98.12,97.8,98.12,5592.0,97.85,98.12,97.8,98.12,5592.0
2017-05-01 13:00:00,98.02,98.31,98.02,98.23,5915.0,98.02,98.31,98.02,98.23,5915.0
2017-05-01 13:10:00,98.28,98.54,98.22,98.54,6750.0,98.28,98.54,98.22,98.54,6750.0
2017-05-01 13:20:00,98.53,98.87,98.46,98.76,15009.0,98.53,98.87,98.46,98.76,15009.0
2017-05-01 13:30:00,98.85,98.97,98.8,98.83,6533.0,98.85,98.97,98.8,98.83,6533.0
2017-05-01 13:40:00,98.89,99.3,98.84,99.3,8871.0,98.89,99.3,98.84,99.3,8871.0
2017-05-01 13:50:00,99.31,99.31,99.02,99.22,16318.0,99.31,99.31,99.02,99.22,16318.0
2017-05-01 14:00:00,99.22,99.39,98.62,98.69,42229.0,99.22,99.39,98.62,98.69,42229.0
2017-05-01 14:10:00,98.65,98.72,98.55,98.59,22164.0,98.65,98.72,98.55,98.59,22164.0
2017-05-01 14:20:00,98.62,98.62,98.53,98.55,25543.0,98.62,98.62,98.53,98.55,25543.0
2017-05-01 14:30:00,98.55,98.63,98.53,98.63,6011.0,98.55,98.63,98.53,98.63,6011.0
2017-05-01 14:40:00,98.62,98.62,98.37,98.4,25391.0,98.62,98.62,98.37,98.4,25391.0
2017-05-01 14:50:00,98.39,98.41,98.27,98.3,10242.0,98.39,98.41,98.27,98.3,10242.0
2017-05-01 15:00:00,98.29,98.42,98.26,98.36,15113.0,98.29,98.42,98.26,98.36,15113.0
2017-05-01 15:10:00,98.35,98.48,98.31,98.34,13918.0,98.35,98.48,98.31,98.34,13918.0
2017-05-01 15:20:00,98.34,98.46,98.24,98.3,20274.0,98.34,98.46,98.24,98.3,20274.0
2017-05-01 15:30:00,98.3,98.33,98.11,98.12,27065.0,98.3,98.33,98.11,98.12,27065.0
2017-05-01 15:40:00,98.11,98.3,98.09,98.1,25853.0,98.11,98.3,98.09,98.1,25853.0
2017-05-01 15:50:00,98.1,98.18,97.97,98.16,59224.0,98.1,98.18,97.97,98.16,59224.0
2017-05-02 09:30:00,98.19,98.5,97.72,98.48,12046.0,98.19,98.5,97.72,98.48,12046.0
2017-05-02 09:40:00,98.36,98.5,98.3,98.5,4601.0,98.36,98.5,98.3,98.5,4601.0
2017-05-02 09:50:00,98.43,98.54,98.35,98.39,6541.0,98.43,98.54,98.35,98.39,6541.0
2017-05-02 10:00:00,98.44,98.48,98.06,98.06,8767.0,98.44,98.48,98.06,98.06,8767.0
2017-05-02 10:10:00,98.06,98.21,98.05,98.11,6400.0,98.06,98.21,98.05,98.11,6400.0
2017-05-02 10:20:00,98.1,98.19,97.98,98.02,8598.0,98.1,98.19,97.98,98.02,8598.0
2017-05-02 10:30:00,98.01,98.12,97.92,98.05,3472.0,98.01,98.12,97.92,98.05,3472.0
2017-05-02 10:40:00,98.1,98.11,97.96,97.99,4525.0,98.1,98.11,97.96,97.99,4525.0
2017-05-02 10:50:00,97.94,97.97,97.74,97.97,3514.0,97.94,97.97,97.74,97.97,3514.0
2017-05-02 11:00:00,97.92,98.14,97.91,98.0,11513.0,97.92,98.14,97.91,98.0,11513.0
2017-05-02 11:10:00,98.01,98.28,97.97,98.25,11200.0,98.01,98.28,97.97,98.25,11200.0
2017-05-02 11:20:00,98.37,98.49,98.29,98.49,9500.0,98.37,98.49,98.29,98.49,9500.0
2017-05-02 11:30:00,98.41,98.93,98.37,98.77,27581.0,98.41,98.93,98.37,98.77,27581.0
2017-05-02 11:40:00,98.79,98.91,98.78,98.91,1900.0,98.79,98.91,98.78,98.91,1900.0
2017-05-02 11:50:00,98.89,98.92,98.56,98.7,8439.0,98.89,98.92,98.56,98.7,8439.0
2017-05-02 12:00:00,98.71,98.85,98.71,98.84,4948.0,98.71,98.85,98.71,98.84,4948.0
2017-05-02 12:10:00,98.86,98.88,98.7,98.84,3540.0,98.86,98.88,98.7,98.84,3540.0
2017-05-02 12:20:00,98.93,99.25,98.93,99.11,16673.0,98.93,99.25,98.93,99.11,16673.0
2017-05-02 12:30:00,99.14,99.23,99.09,99.2,4600.0,99.14,99.23,99.09,99.2,4600.0
2017-05-02 12:40:00,99.29,99.79,99.28,99.67,38314.0,99.29,99.79,99.28,99.67,38314.0
2017-05-02 12:50:00,99.66,99.94,99.63,99.94,26178.0,99.66,99.94,99.63,99.94,26178.0
2017-05-02 13:00:00,99.89,100.01,99.66,99.71,25933.0,99.89,100.01,99.66,99.71,25933.0
2017-05-02 13:10:00,99.65,99.83,99.61,99.83,7612.0,99.65,99.83,99.61,99.83,7612.0
2017-05-02 13:20:00,99.87,99.87,99.73,99.83,8331.0,99.87,99.87,99.73,99.83,8331.0
2017-05-02 13:30:00,99.83,99.92,99.76,99.79,7427.0,99.83,99.92,99.76,99.79,7427.0
2017-05-02 13:40:00,99.8,99.93,99.8,99.91,7178.0,99.8,99.93,99.8,99.91,7178.0
2017-05-02 13:50:00,99.92,100.0,99.84,99.87,18551.0,99.92,100.0,99.84,99.87,18551.0
2017-05-02 14:00:00,99.87,100.05,99.81,100.05,19554.0,99.87,100.05,99.81,100.05,19554.0
2017-05-02 14:10:00,100.06,100.27,99.98,100.26,70655.0,100.06,100.27,99.98,100.26,70655.0
2017-05-02 14:20:00,100.25,100.47,100.21,100.34,32351.0,100.25,100.47,100.21,100.34,32351.0
2017-05-02 14:30:00,100.34,100.5,100.3,100.36,47979.0,100.34,100.5,100.3,100.36,47979.0
2017-05-02 14:40:00,100.32,100.32,100.04,100.14,19011.0,100.32,100.32,100.04,100.14,19011.0
2017-05-02 14:50:00,100.15,100.16,99.85,99.85,24103.0,100.15,100.16,99.85,99.85,24103.0
2017-05-02 15:00:00,99.84,99.98,99.79,99.97,12909.0,99.84,99.98,99.79,99.97,12909.0
2017-05-02 15:10:00,99.99,100.13,99.93,100.13,11693.0,99.99,100.13,99.93,100.13,11693.0
2017-05-02 15:20:00,100.14,100.18,99.93,100.1,16536.0,100.14,100.18,99.93,100.1,16536.0
2017-05-02 15:30:00,100.11,100.18,100.05,100.14,23036.0,100.11,100.18,100.05,100.14,23036.0
2017-05-02 15:40:00,100.18,100.37,100.18,100.25,26135.0,100.18,100.37,100.18,100.25,26135.0
2017-05-02 15:50:00,100.26,100.42,100.26,100.34,46538.0,100.26,100.42,100.26,100.34,46538.0
2017-05-03 09:30:00,100.44,100.44,98.98,99.63,12791.0,100.44,100.44,98.98,99.63,12791.0
2017-05-03 09:40:00,99.57,100.29,99.55,100.28,3300.0,99.57,100.29,99.55,100.28,3300.0
2017-05-03 09:50:00,100.28,100.28,99.36,99.36,6520.0,100.28,100.28,99.36,99.36,6520.0
2017-05-03 10:00:00,99.31,99.5,99.23,99.5,17163.0,99.31,99.5,99.23,99.5,17163.0
2017-05-03 10:10:00,99.5,99.54,99.28,99.32,7659.0,99.5,99.54,99.28,99.32,7659.0
2017-05-03 10:20:00,99.31,99.35,99.07,99.16,5402.0,99.31,99.35,99.07,99.16,5402.0
2017-05-03 10:30:00,99.13,99.39,99.09,99.19,17333.0,99.13,99.39,99.09,99.19,17333.0
2017-05-03 10:40:00,99.21,99.28,99.13,99.13,4810.0,99.21,99.28,99.13,99.13,4810.0
2017-05-03 10:50:00,99.17,99.2,99.03,99.09,10385.0,99.17,99.2,99.03,99.09,10385.0
2017-05-03 11:00:00,99.14,99.41,99.05,99.41,11102.0,99.14,99.41,99.05,99.41,11102.0
2017-05-03 11:10:00,99.4,99.56,99.36,99.56,6560.0,99.4,99.56,99.36,99.56,6560.0
2017-05-03 11:20:00,99.6,99.67,99.51,99.64,10354.0,99.6,99.67,99.51,99.64,10354.0
2017-05-03 11:30:00,99.69,99.81,99.62,99.79,8532.0,99.69,99.81,99.62,99.79,8532.0
2017-05-03 11:40:00,99.81,99.95,99.79,99.93,12892.0,99.81,99.95,99.79,99.93,12892.0
2017-05-03 11:50:00,99.92,99.93,99.7,99.7,14025.0,99.92,99.93,99.7,99.7,14025.0
2017-05-03 12:00:00,99.66,99.71,99.46,99.49,5610.0,99.66,99.71,99.46,99.49,5610.0
2017-05-03 12:10:00,99.43,99.63,99.42,99.56,8470.0,99.43,99.63,99.42,99.56,8470.0
2017-05-03 12:20:00,99.56,99.6,99.54,99.58,3200.0,99.56,99.6,99.54,99.58,3200.0
2017-05-03 12:30:00,99.59,99.61,99.51,99.61,7250.0,99.59,99.61,99.51,99.61,7250.0
2017-05-03 12:40:00,99.59,99.6,99.48,99.54,6000.0,99.59,99.6,99.48,99.54,6000.0
2017-05-03 12:50:00,99.5,99.5,99.4,99.42,6525.0,99.5,99.5,99.4,99.42,6525.0
2017-05-03 13:00:00,99.45,99.5,99.35,99.35,16287.0,99.45,99.5,99.35,99.35,16287.0
2017-05-03 13:10:00,99.35,99.39,99.06,99.09,9713.0,99.35,99.39,99.06,99.09,9713.0
2017-05-03 13:20:00,99.06,99.15,99.0,99.11,12046.0,99.06,99.15,99.0,99.11,12046.0
2017-05-03 13:30:00,99.09,99.09,98.81,98.9,13497.0,99.09,99.09,98.81,98.9,13497.0
2017-05-03 13:40:00,98.89,98.93,98.76,98.91,7701.0,98.89,98.93,98.76,98.91,7701.0
2017-05-03 13:50:00,98.89,99.13,98.89,99.13,7810.0,98.89,99.13,98.89,99.13,7810.0
2017-05-03 14:00:00,99.15,99.29,99.09,99.29,12299.0,99.15,99.29,99.09,99.29,12299.0
2017-05-03 14:10:00,99.32,99.35,99.25,99.25,7303.0,99.32,99.35,99.25,99.25,7303.0
2017-05-03 14:20:00,99.19,99.27,99.14,99.25,12507.0,99.19,99.27,99.14,99.25,12507.0
2017-05-03 14:30:00,99.25,99.37,99.23,99.31,13953.0,99.25,99.37,99.23,99.31,13953.0
2017-05-03 14:40:00,99.32,99.34,99.25,99.28,12374.0,99.32,99.34,99.25,99.28,12374.0
2017-05-03 14:50:00,99.31,99.43,99.31,99.35,10243.0,99.31,99.43,99.31,99.35,10243.0
2017-05-03 15:00:00,99.34,99.48,99.29,99.47,14014.0,99.34,99.48,99.29,99.47,14014.0
2017-05-03 15:10:00,99.41,99.55,99.41,99.48,13408.0,99.41,99.55,99.41,99.48,13408.0
2017-05-03 15:20:00,99.47,99.51,99.38,99.46,23531.0,99.47,99.51,99.38,99.46,23531.0
2017-05-03 15:30:00,99.45,99.52,99.44,99.46,16738.0,99.45,99.52,99.44,99.46,16738.0
2017-05-03 15:40:00,99.45,99.72,99.45,99.64,22548.0,99.45,99.72,99.45,99.64,22548.0
2017-05-03 15:50:00,99.65,99.79,99.64,99.79,41067.0,99.65,99.79,99.64,99.79,41067.0
2017-05-04 09:30:00,100.02,100.02,99.33,99.47,4430.0,100.02,100.02,99.33,99.47,4430.0
2017-05-04 09:40:00,99.57,99.85,99.31,99.47,3559.0,99.57,99.85,99.31,99.47,3559.0
2017-05-04 09:50:00,99.39,99.39,98.77,98.95,20839.0,99.39,99.39,98.77,98.95,20839.0
2017-05-04 10:00:00,98.88,99.02,98.78,98.87,19850.0,98.88,99.02,98.78,98.87,19850.0
2017-05-04 10:10:00,98.82,99.06,98.71,98.82,5109.0,98.82,99.06,98.71,98.82,5109.0
2017-05-04 10:20:00,98.81,98.84,98.72,98.72,2900.0,98.81,98.84,98.72,98.72,2900.0
2017-05-04 10:30:00,98.67,99.09,98.54,99.09,14051.0,98.67,99.09,98.54,99.09,14051.0
2017-05-04 10:40:00,99.06,99.09,98.72,98.75,5910.0,99.06,99.09,98.72,98.75,5910.0
2017-05-04 10:50:00,98.7,98.99,98.7,98.94,8940.0,98.7,98.99,98.7,98.94,8940.0
2017-05-04 11:00:00,98.93,99.28,98.9,99.28,6212.0,98.93,99.28,98.9,99.28,6212.0
2017-05-04 11:10:00,99.19,99.27,99.08,99.21,8342.0,99.19,99.27,99.08,99.21,8342.0
2017-05-04 11:20:00,99.17,99.3,99.14,99.29,18453.0,99.17,99.3,99.14,99.29,18453.0
2017-05-04 11:30:00,99.28,99.3,99.05,99.15,11292.0,99.28,99.3,99.05,99.15,11292.0
2017-05-04 11:40:00,99.19,99.3,99.19,99.26,8235.0,99.19,99.3,99.19,99.26,8235.0
2017-05-04 11:50:00,99.26,99.29,99.03,99.15,6757.0,99.26,99.29,99.03,99.15,6757.0
2017-05-04 12:00:00,99.11,99.23,99.07,99.07,2826.0,99.11,99.23,99.07,99.07,2826.0
2017-05-04 12:10:00,99.07,99.13,98.84,98.84,4903.0,99.07,99.13,98.84,98.84,4903.0
2017-05-04 12:20:00,98.87,99.12,98.87,99.12,4900.0,98.87,99.12,98.87,99.12,4900.0
2017-05-04 12:30:00,99.04,99.23,99.01,99.23,2246.0,99.04,99.23,99.01,99.23,2246.0
2017-05-04 12:40:00,99.27,99.4,99.22,99.4,20821.0,99.27,99.4,99.22,99.4,20821.0
2017-05-04 12:50:00,99.4,99.4,99.24,99.34,15292.0,99.4,99.4,99.24,99.34,15292.0
2017-05-04 13:00:00,99.33,99.34,99.24,99.31,3693.0,99.33,99.34,99.24,99.31,3693.0
2017-05-04 13:10:00,99.31,99.36,99.17,99.28,7632.0,99.31,99.36,99.17,99.28,7632.0
2017-05-04 13:20:00,99.26,99.26,99.03,99.14,7000.0,99.26,99.26,99.03,99.14,7000.0
2017-05-04 13:30:00,99.11,99.14,98.99,99.1,3642.0,99.11,99.14,98.99,99.1,3642.0
2017-05-04 13:40:00,99.13,99.19,99.01,99.19,3550.0,99.13,99.19,99.01,99.19,3550.0
2017-05-04 13:50:00,99.21,99.24,99.13,99.22,4320.0,99.21,99.24,99.13,99.22,4320.0
2017-05-04 14:00:00,99.22,99.26,99.19,99.21,5025.0,99.22,99.26,99.19,99.21,5025.0
2017-05-04 14:10:00,99.26,99.32,99.19,99.19,7927.0,99.26,99.32,99.19,99.19,7927.0
2017-05-04 14:20:00,99.17,99.28,99.16,99.24,5048.0,99.17,99.28,99.16,99.24,5048.0
2017-05-04 14:30:00,99.26,99.33,99.23,99.29,5999.0,99.26,99.33,99.23,99.29,5999.0
2017-05-04 14:40:00,99.33,99.73,99.3,99.73,20903.0,99.33,99.73,99.3,99.73,20903.0
2017-05-04 14:50:00,99.68,99.84,99.56,99.61,23590.0,99.68,99.84,99.56,99.61,23590.0
2017-05-04 15:00:00,99.57,99.78,99.57,99.73,12113.0,99.57,99.78,99.57,99.73,12113.0
2017-05-04 15:10:00,99.69,99.7,99.57,99.63,29120.0,99.69,99.7,99.57,99.63,29120.0
2017-05-04 15:20:00,99.63,99.74,99.61,99.72,13980.0,99.63,99.74,99.61,99.72,13980.0
2017-05-04 15:30:00,99.72,99.72,99.57,99.69,17850.0,99.72,99.72,99.57,99.69,17850.0
2017-05-04 15:40:00,99.69,99.8,99.67,99.73,29367.0,99.69,99.8,99.67,99.73,29367.0
2017-05-04 15:50:00,99.77,99.88,99.73,99.85,50271.0,99.77,99.88,99.73,99.85,50271.0
2017-05-05 09:30:00,100.19,100.78,99.67,100.16,14772.0,100.19,100.78,99.67,100.16,14772.0
2017-05-05 09:40:00,99.98,100.13,99.76,100.05,5836.0,99.98,100.13,99.76,100.05,5836.0
2017-05-05 09:50:00,100.06,100.31,99.98,100.27,8774.0,100.06,100.31,99.98,100.27,8774.0
2017-05-05 10:00:00,100.31,100.5,100.16,100.29,12124.0,100.31,100.5,100.16,100.29,12124.0
2017-05-05 10:10:00,100.25,100.92,100.25,100.72,45508.0,100.25,100.92,100.25,100.72,45508.0
2017-05-05 10:20:00,100.73,100.74,100.19,100.19,19423.0,100.73,100.74,100.19,100.19,19423.0
2017-05-05 10:30:00,100.26,100.36,100.09,100.33,3500.0,100.26,100.36,100.09,100.33,3500.0
2017-05-05 10:40:00,100.31,100.43,100.24,100.32,5851.0,100.31,100.43,100.24,100.32,5851.0
2017-05-05 10:50:00,100.32,100.43,100.31,100.38,2877.0,100.32,100.43,100.31,100.38,2877.0
2017-05-05 11:00:00,100.37,100.61,100.37,100.54,5056.0,100.37,100.61,100.37,100.54,5056.0
2017-05-05 11:10:00,100.6,100.76,100.6,100.7,6189.0,100.6,100.76,100.6,100.7,6189.0
2017-05-05 11:20:00,100.7,100.76,100.53,100.63,5339.0,100.7,100.76,100.53,100.63,5339.0
2017-05-05 11:30:00,100.56,100.71,100.56,100.7,2246.0,100.56,100.71,100.56,100.7,2246.0
2017-05-05 11:40:00,100.71,100.71,100.52,100.64,3400.0,100.71,100.71,100.52,100.64,3400.0
2017-05-05 11:50:00,100.69,100.82,100.62,100.82,4611.0,100.69,100.82,100.62,100.82,4611.0
2017-05-05 12:00:00,100.82,100.88,100.73,100.73,9525.0,100.82,100.88,100.73,100.73,9525.0
2017-05-05 12:10:00,100.75,100.78,100.63,100.66,4660.0,100.75,100.78,100.63,100.66,4660.0
2017-05-05 12:20:00,100.69,100.72,100.66,100.71,2000.0,100.69,100.72,100.66,100.71,2000.0
2017-05-05 12:30:00,100.71,100.76,100.65,100.76,3538.0,100.71,100.76,100.65,100.76,3538.0
2017-05-05 12:40:00,100.75,100.98,100.74,100.88,5286.0,100.75,100.98,100.74,100.88,5286.0
2017-05-05 12:50:00,100.94,100.97,100.87,100.89,4100.0,100.94,100.97,100.87,100.89,4100.0
2017-05-05 13:00:00,100.9,100.94,100.87,100.89,2400.0,100.9,100.94,100.87,100.89,2400.0
2017-05-05 13:10:00,100.86,100.94,100.86,100.93,3200.0,100.86,100.94,100.86,100.93,3200.0
2017-05-05 13:20:00,100.95,101.16,100.95,101.16,3231.0,100.95,101.16,100.95,101.16,3231.0
2017-05-05 13:30:00,101.16,101.18,101.15,101.16,4000.0,101.16,101.18,101.15,101.16,4000.0
2017-05-05 13:40:00,101.16,101.3,101.16,101.3,5207.0,101.16,101.3,101.16,101.3,5207.0
2017-05-05 13:50:00,101.34,101.44,101.33,101.39,11362.0,101.34,101.44,101.33,101.39,11362.0
2017-05-05 14:00:00,101.39,101.49,101.34,101.39,3054.0,101.39,101.49,101.34,101.39,3054.0
2017-05-05 14:10:00,101.35,101.49,101.29,101.44,6813.0,101.35,101.49,101.29,101.44,6813.0
2017-05-05 14:20:00,101.43,101.56,101.37,101.56,7096.0,101.43,101.56,101.37,101.56,7096.0
2017-05-05 14:30:00,101.59,101.63,101.42,101.46,8065.0,101.59,101.63,101.42,101.46,8065.0
2017-05-05 14:40:00,101.44,101.51,101.39,101.51,6369.0,101.44,101.51,101.39,101.51,6369.0
2017-05-05 14:50:00,101.5,101.51,101.39,101.42,5748.0,101.5,101.51,101.39,101.42,5748.0
2017-05-05 15:00:00,101.42,101.43,101.32,101.32,7600.0,101.42,101.43,101.32,101.32,7600.0
2017-05-05 15:10:00,101.37,101.43,101.36,101.36,4840.0,101.37,101.43,101.36,101.36,4840.0
2017-05-05 15:20:00,101.32,101.32,101.24,101.24,7679.0,101.32,101.32,101.24,101.24,7679.0
2017-05-05 15:30:00,101.26,101.39,101.24,101.31,46360.0,101.26,101.39,101.24,101.31,46360.0
2017-05-05 15:40:00,101.31,101.39,101.19,101.3,22358.0,101.31,101.39,101.19,101.3,22358.0
2017-05-05 15:50:00,101.32,101.57,101.32,101.52,36614.0,101.32,101.57,101.32,101.52,36614.0
2017-05-08 09:30:00,101.65,102.32,101.31,101.7,23930.0,101.65,102.32,101.31,101.7,23930.0
2017-05-08 09:40:00,101.7,101.7,101.0,101.13,13983.0,101.7,101.7,101.0,101.13,13983.0
2017-05-08 09:50:00,101.02,101.02,100.8,100.93,17312.0,101.02,101.02,100.8,100.93,17312.0
2017-05-08 10:00:00,100.94,101.03,100.82,101.02,18858.0,100.94,101.03,100.82,101.02,18858.0
2017-05-08 10:10:00,101.02,101.08,100.93,101.04,7068.0,101.02,101.08,100.93,101.04,7068.0
2017-05-08 10:20:00,101.0,101.02,100.65,100.75,19607.0,101.0,101.02,100.65,100.75,19607.0
2017-05-08 10:30:00,100.75,100.89,100.68,100.74,8660.0,100.75,100.89,100.68,100.74,8660.0
2017-05-08 10:40:00,100.75,101.09,100.7,100.93,10499.0,100.75,101.09,100.7,100.93,10499.0
2017-05-08 10:50:00,100.95,100.95,100.72,100.94,8000.0,100.95,100.95,100.72,100.94,8000.0
2017-05-08 11:00:00,100.93,101.02,100.89,100.95,7700.0,100.93,101.02,100.89,100.95,7700.0
2017-05-08 11:10:00,100.93,101.03,100.88,101.0,5967.0,100.93,101.03,100.88,101.0,5967.0
2017-05-08 11:20:00,101.03,101.03,100.6,100.7,10629.0,101.03,101.03,100.6,100.7,10629.0
2017-05-08 11:30:00,100.68,100.79,100.65,100.65,4236.0,100.68,100.79,100.65,100.65,4236.0
2017-05-08 11:40:00,100.65,100.69,100.59,100.64,14600.0,100.65,100.69,100.59,100.64,14600.0
2017-05-08 11:50:00,100.64,100.64,100.38,100.41,10958.0,100.64,100.64,100.38,100.41,10958.0
2017-05-08 12:00:00,100.43,100.5,100.38,100.41,9002.0,100.43,100.5,100.38,100.41,9002.0
2017-05-08 12:10:00,100.44,100.46,100.28,100.28,3830.0,100.44,100.46,100.28,100.28,3830.0
2017-05-08 12:20:00,100.26,100.49,100.25,100.48,6560.0,100.26,100.49,100.25,100.48,6560.0
2017-05-08 12:30:00,100.48,100.54,100.43,100.44,10301.0,100.48,100.54,100.43,100.44,10301.0
2017-05-08 12:40:00,100.42,100.49,100.42,100.47,5200.0,100.42,100.49,100.42,100.47,5200.0
2017-05-08 12:50:00,100.44,100.5,100.44,100.45,16678.0,100.44,100.5,100.44,100.45,16678.0
2017-05-08 13:00:00,100.43,100.48,100.4,100.43,7377.0,100.43,100.48,100.4,100.43,7377.0
2017-05-08 13:10:00,100.39,100.45,100.39,100.45,5434.0,100.39,100.45,100.39,100.45,5434.0
2017-05-08 13:20:00,100.45,100.55,100.44,100.54,6697.0,100.45,100.55,100.44,100.54,6697.0
2017-05-08 13:30:00,100.55,100.57,100.44,100.57,4903.0,100.55,100.57,100.44,100.57,4903.0
2017-05-08 13:40:00,100.56,100.57,100.45,100.46,4634.0,100.56,100.57,100.45,100.46,4634.0
2017-05-08 13:50:00,100.47,100.49,100.32,100.32,11150.0,100.47,100.49,100.32,100.32,11150.0
2017-05-08 14:00:00,100.32,100.33,100.22,100.24,8594.0,100.32,100.33,100.22,100.24,8594.0
2017-05-08 14:10:00,100.23,100.23,100.17,100.2,3673.0,100.23,100.23,100.17,100.2,3673.0
2017-05-08 14:20:00,100.2,100.34,100.19,100.33,5150.0,100.2,100.34,100.19,100.33,5150.0
2017-05-08 14:30:00,100.32,100.35,100.3,100.31,5878.0,100.32,100.35,100.3,100.31,5878.0
2017-05-08 14:40:00,100.3,100.34,100.24,100.28,7144.0,100.3,100.34,100.24,100.28,7144.0
2017-05-08 14:50:00,100.26,100.26,100.02,100.06,11445.0,100.26,100.26,100.02,100.06,11445.0
2017-05-08 15:00:00,100.07,100.19,99.99,100.19,10537.0,100.07,100.19,99.99,100.19,10537.0
2017-05-08 15:10:00,100.24,100.39,100.21,100.36,10461.0,100.24,100.39,100.21,100.36,10461.0
2017-05-08 15:20:00,100.35,100.47,100.31,100.31,12117.0,100.35,100.47,100.31,100.31,12117.0
2017-05-08 15:30:00,100.31,100.31,100.17,100.26,13945.0,100.31,100.31,100.17,100.26,13945.0
2017-05-08 15:40:00,100.31,100.44,100.3,100.33,28397.0,100.31,100.44,100.3,100.33,28397.0
2017-05-08 15:50:00,100.32,100.68,100.32,100.61,62598.0,100.32,100.68,100.32,100.61,62598.0
2017-05-09 09:30:00,100.65,101.28,100.52,101.16,6637.0,100.65,101.28,100.52,101.16,6637.0
2017-05-09 09:40:00,101.27,101.48,101.17,101.31,5092.0,101.27,101.48,101.17,101.31,5092.0
2017-05-09 09:50:00,101.38,101.45,101.15,101.31,10538.0,101.38,101.45,101.15,101.31,10538.0
2017-05-09 10:00:00,101.36,101.44,101.16,101.31,13216.0,101.36,101.44,101.16,101.31,13216.0
2017-05-09 10:10:00,101.36,101.72,101.28,101.58,14000.0,101.36,101.72,101.28,101.58,14000.0
2017-05-09 10:20:00,101.65,101.83,101.57,101.75,8247.0,101.65,101.83,101.57,101.75,8247.0
2017-05-09 10:30:00,101.77,101.83,101.55,101.62,13063.0,101.77,101.83,101.55,101.62,13063.0
2017-05-09 10:40:00,101.64,101.68,101.31,101.41,9159.0,101.64,101.68,101.31,101.41,9159.0
2017-05-09 10:50:00,101.38,101.54,101.33,101.34,19400.0,101.38,101.54,101.33,101.34,19400.0
2017-05-09 11:00:00,101.32,101.4,101.24,101.4,8842.0,101.32,101.4,101.24,101.4,8842.0
2017-05-09 11:10:00,101.41,101.41,101.05,101.06,7389.0,101.41,101.41,101.05,101.06,7389.0
2017-05-09 11:20:00,101.05,101.09,100.94,100.99,9486.0,101.05,101.09,100.94,100.99,9486.0
2017-05-09 11:30:00,100.97,100.97,100.78,100.8,4510.0,100.97,100.97,100.78,100.8,4510.0
2017-05-09 11:40:00,100.81,100.88,100.76,100.84,3589.0,100.81,100.88,100.76,100.84,3589.0
2017-05-09 11:50:00,100.85,100.98,100.82,100.94,3724.0,100.85,100.98,100.82,100.94,3724.0
2017-05-09 12:00:00,100.91,101.11,100.9,101.01,5846.0,100.91,101.11,100.9,101.01,5846.0
2017-05-09 12:10:00,101.06,101.06,100.98,101.05,1800.0,101.06,101.06,100.98,101.05,1800.0
2017-05-09 12:20:00,101.0,101.03,100.84,100.99,5200.0,101.0,101.03,100.84,100.99,5200.0
2017-05-09 12:30:00,101.06,101.14,101.01,101.07,4975.0,101.06,101.14,101.01,101.07,4975.0
2017-05-09 12:40:00,101.05,101.09,100.98,101.03,4400.0,101.05,101.09,100.98,101.03,4400.0
2017-05-09 12:50:00,101.02,101.1,100.96,101.02,10583.0,101.02,101.1,100.96,101.02,10583.0
2017-05-09 13:00:00,101.01,101.1,101.0,101.03,5950.0,101.01,101.1,101.0,101.03,5950.0
2017-05-09 13:10:00,101.0,101.07,100.98,101.03,10506.0,101.0,101.07,100.98,101.03,10506.0
2017-05-09 13:20:00,101.01,101.09,100.82,100.86,3883.0,101.01,101.09,100.82,100.86,3883.0
2017-05-09 13:30:00,100.9,101.02,100.88,100.93,4600.0,100.9,101.02,100.88,100.93,4600.0
2017-05-09 13:40:00,100.96,101.09,100.93,101.04,8131.0,100.96,101.09,100.93,101.04,8131.0
2017-05-09 13:50:00,101.04,101.21,101.01,101.21,4900.0,101.04,101.21,101.01,101.21,4900.0
2017-05-09 14:00:00,101.15,101.26,101.08,101.09,7786.0,101.15,101.26,101.08,101.09,7786.0
2017-05-09 14:10:00,101.08,101.14,101.0,101.05,3215.0,101.08,101.14,101.0,101.05,3215.0
2017-05-09 14:20:00,101.09,101.16,101.04,101.13,7665.0,101.09,101.16,101.04,101.13,7665.0
2017-05-09 14:30:00,101.11,101.15,101.0,101.04,8326.0,101.11,101.15,101.0,101.04,8326.0
2017-05-09 14:40:00,101.04,101.07,101.0,101.03,8334.0,101.04,101.07,101.0,101.03,8334.0
2017-05-09 14:50:00,101.03,101.26,101.02,101.2,10910.0,101.03,101.26,101.02,101.2,10910.0
2017-05-09 15:00:00,101.21,101.25,101.14,101.15,10383.0,101.21,101.25,101.14,101.15,10383.0
2017-05-09 15:10:00,101.16,101.19,101.1,101.1,7353.0,101.16,101.19,101.1,101.1,7353.0
2017-05-09 15:20:00,101.13,101.23,101.11,101.22,14697.0,101.13,101.23,101.11,101.22,14697.0
2017-05-09 15:30:00,101.22,101.22,100.89,100.96,13198.0,101.22,101.22,100.89,100.96,13198.0
2017-05-09 15:40:00,100.99,101.09,100.8,100.98,19424.0,100.99,101.09,100.8,100.98,19424.0
2017-05-09 15:50:00,100.98,101.21,100.97,101.18,23825.0,100.98,101.21,100.97,101.18,23825.0
2017-05-10 09:30:00,101.05,101.23,100.61,101.23,2807.0,101.05,101.23,100.61,101.23,2807.0
2017-05-10 09:40:00,101.33,102.16,101.33,101.64,11589.0,101.33,102.16,101.33,101.64,11589.0
2017-05-10 09:50:00,101.83,101.87,101.52,101.52,3557.0,101.83,101.87,101.52,101.52,3557.0
2017-05-10 10:00:00,101.63,102.62,101.62,102.6,12366.0,101.63,102.62,101.62,102.6,12366.0
2017-05-10 10:10:00,102.5,102.77,102.44,102.5,5625.0,102.5,102.77,102.44,102.5,5625.0
2017-05-10 10:20:00,102.54,102.75,102.38,102.43,6100.0,102.54,102.75,102.38,102.43,6100.0
2017-05-10 10:30:00,102.24,102.24,101.92,102.11,5603.0,102.24,102.24,101.92,102.11,5603.0
2017-05-10 10:40:00,102.18,102.67,102.04,102.47,6600.0,102.18,102.67,102.04,102.47,6600.0
2017-05-10 10:50:00,102.43,102.52,102.27,102.46,10305.0,102.43,102.52,102.27,102.46,10305.0
2017-05-10 11:00:00,102.46,102.51,102.06,102.13,16034.0,102.46,102.51,102.06,102.13,16034.0
2017-05-10 11:10:00,102.21,102.64,102.14,102.31,19083.0,102.21,102.64,102.14,102.31,19083.0
2017-05-10 11:20:00,102.36,102.36,101.94,102.03,8700.0,102.36,102.36,101.94,102.03,8700.0
2017-05-10 11:30:00,102.11,102.18,102.0,102.0,6800.0,102.11,102.18,102.0,102.0,6800.0
2017-05-10 11:40:00,101.97,102.08,101.85,101.89,2763.0,101.97,102.08,101.85,101.89,2763.0
2017-05-10 11:50:00,101.93,101.97,101.79,101.96,2900.0,101.93,101.97,101.79,101.96,2900.0
2017-05-10 12:00:00,101.98,102.51,101.91,102.5,14682.0,101.98,102.51,101.91,102.5,14682.0
2017-05-10 12:10:00,102.51,102.62,102.44,102.58,3734.0,102.51,102.62,102.44,102.58,3734.0
2017-05-10 12:20:00,102.51,102.67,102.51,102.63,5643.0,102.51,102.67,102.51,102.63,5643.0
2017-05-10 12:30:00,102.62,102.82,102.61,102.8,2550.0,102.62,102.82,102.61,102.8,2550.0
2017-05-10 12:40:00,102.84,103.04,102.81,102.89,9943.0,102.84,103.04,102.81,102.89,9943.0
2017-05-10 12:50:00,102.89,103.29,102.83,103.29,7666.0,102.89,103.29,102.83,103.29,7666.0
2017-05-10 13:00:00,103.23,103.37,103.07,103.11,7790.0,103.23,103.37,103.07,103.11,7790.0
2017-05-10 13:10:00,103.1,103.12,102.83,103.07,6444.0,103.1,103.12,102.83,103.07,6444.0
2017-05-10 13:20:00,103.11,103.41,103.1,103.31,5399.0,103.11,103.41,103.1,103.31,5399.0
2017-05-10 13:30:00,103.38,103.6,103.38,103.58,6205.0,103.38,103.6,103.38,103.58,6205.0
2017-05-10 13:40:00,103.57,103.89,103.49,103.71,4000.0,103.57,103.89,103.49,103.71,4000.0
2017-05-10 13:50:00,103.73,103.88,103.68,103.68,3673.0,103.73,103.88,103.68,103.68,3673.0
2017-05-10 14:00:00,103.61,103.84,103.57,103.73,50338.0,103.61,103.84,103.57,103.73,50338.0
2017-05-10 14:10:00,103.75,103.8,103.67,103.71,17810.0,103.75,103.8,103.67,103.71,17810.0
2017-05-10 14:20:00,103.74,103.82,103.67,103.75,14608.0,103.74,103.82,103.67,103.75,14608.0
2017-05-10 14:30:00,103.73,103.77,103.67,103.71,5652.0,103.73,103.77,103.67,103.71,5652.0
2017-05-10 14:40:00,103.68,103.95,103.68,103.95,5889.0,103.68,103.95,103.68,103.95,5889.0
2017-05-10 14:50:00,103.96,103.97,103.81,103.9,6904.0,103.96,103.97,103.81,103.9,6904.0
2017-05-10 15:00:00,103.92,103.96,103.75,103.78,14927.0,103.92,103.96,103.75,103.78,14927.0
2017-05-10 15:10:00,103.78,103.99,103.78,103.99,19951.0,103.78,103.99,103.78,103.99,19951.0
2017-05-10 15:20:00,103.95,103.98,103.74,103.86,19606.0,103.95,103.98,103.74,103.86,19606.0
2017-05-10 15:30:00,103.88,103.97,103.75,103.81,21803.0,103.88,103.97,103.75,103.81,21803.0
2017-05-10 15:40:00,103.82,103.98,103.79,103.94,11721.0,103.82,103.98,103.79,103.94,11721.0
2017-05-10 15:50:00,103.94,104.07,103.86,104.0,35781.0,103.94,104.07,103.86,104.0,35781.0
2017-05-11 09:30:00,103.01,103.59,102.68,103.37,16129.0,103.01,103.59,102.68,103.37,16129.0
2017-05-11 09:40:00,103.36,103.44,102.15,102.36,7350.0,103.36,103.44,102.15,102.36,7350.0
2017-05-11 09:50:00,102.19,102.31,101.69,101.93,13462.0,102.19,102.31,101.69,101.93,13462.0
2017-05-11 10:00:00,101.9,102.29,101.86,102.09,18264.0,101.9,102.29,101.86,102.09,18264.0
2017-05-11 10:10:00,102.13,102.34,101.87,102.01,12095.0,102.13,102.34,101.87,102.01,12095.0
2017-05-11 10:20:00,101.81,101.91,101.39,101.66,10855.0,101.81,101.91,101.39,101.66,10855.0
2017-05-11 10:30:00,101.65,101.79,101.37,101.47,10733.0,101.65,101.79,101.37,101.47,10733.0
2017-05-11 10:40:00,101.56,102.14,101.5,102.14,9069.0,101.56,102.14,101.5,102.14,9069.0
2017-05-11 10:50:00,102.02,102.33,102.0,102.26,9463.0,102.02,102.33,102.0,102.26,9463.0
2017-05-11 11:00:00,102.2,102.53,102.19,102.53,2787.0,102.2,102.53,102.19,102.53,2787.0
2017-05-11 11:10:00,102.5,102.81,102.5,102.76,7771.0,102.5,102.81,102.5,102.76,7771.0
2017-05-11 11:20:00,102.81,103.34,102.77,103.24,38062.0,102.81,103.34,102.77,103.24,38062.0
2017-05-11 11:30:00,103.32,103.5,103.22,103.4,32824.0,103.32,103.5,103.22,103.4,32824.0
2017-05-11 11:40:00,103.37,103.62,103.22,103.33,27500.0,103.37,103.62,103.22,103.33,27500.0
2017-05-11 11:50:00,103.25,103.28,103.1,103.12,6160.0,103.25,103.28,103.1,103.12,6160.0
2017-05-11 12:00:00,103.12,103.31,103.06,103.23,11061.0,103.12,103.31,103.06,103.23,11061.0
2017-05-11 12:10:00,103.21,103.31,103.15,103.3,11588.0,103.21,103.31,103.15,103.3,11588.0
2017-05-11 12:20:00,103.26,103.35,103.22,103.25,3700.0,103.26,103.35,103.22,103.25,3700.0
2017-05-11 12:30:00,103.34,103.34,103.24,103.29,12500.0,103.34,103.34,103.24,103.29,12500.0
2017-05-11 12:40:00,103.26,103.3,103.11,103.24,5291.0,103.26,103.3,103.11,103.24,5291.0
2017-05-11 12:50:00,103.26,103.31,103.12,103.15,8101.0,103.26,103.31,103.12,103.15,8101.0
2017-05-11 13:00:00,103.11,103.21,103.11,103.19,2899.0,103.11,103.21,103.11,103.19,2899.0
2017-05-11 13:10:00,103.19,103.19,103.08,103.08,5551.0,103.19,103.19,103.08,103.08,5551.0
2017-05-11 13:20:00,103.1,103.14,103.03,103.13,2281.0,103.1,103.14,103.03,103.13,2281.0
2017-05-11 13:30:00,103.1,103.11,102.96,103.1,5810.0,103.1,103.11,102.96,103.1,5810.0
2017-05-11 13:40:00,103.09,103.19,103.08,103.13,3900.0,103.09,103.19,103.08,103.13,3900.0
2017-05-11 13:50:00,103.17,103.17,103.01,103.16,10444.0,103.17,103.17,103.01,103.16,10444.0
2017-05-11 14:00:00,103.15,103.21,103.03,103.21,2700.0,103.15,103.21,103.03,103.21,2700.0
2017-05-11 14:10:00,103.15,103.15,103.02,103.09,5284.0,103.15,103.15,103.02,103.09,5284.0
2017-05-11 14:20:00,103.1,103.1,102.97,103.06,7188.0,103.1,103.1,102.97,103.06,7188.0
2017-05-11 14:30:00,103.08,103.1,103.0,103.04,4425.0,103.08,103.1,103.0,103.04,4425.0
2017-05-11 14:40:00,103.0,103.05,102.98,102.99,8506.0,103.0,103.05,102.98,102.99,8506.0
2017-05-11 14:50:00,102.98,103.07,102.9,103.0,19900.0,102.98,103.07,102.9,103.0,19900.0
2017-05-11 15:00:00,103.03,103.03,102.83,102.9,13240.0,103.03,103.03,102.83,102.9,13240.0
2017-05-11 15:10:00,102.85,102.91,102.76,102.76,8500.0,102.85,102.91,102.76,102.76,8500.0
2017-05-11 15:20:00,102.79,102.84,102.72,102.76,7501.0,102.79,102.84,102.72,102.76,7501.0
2017-05-11 15:30:00,102.78,103.0,102.73,102.91,16325.0,102.78,103.0,102.73,102.91,16325.0
2017-05-11 15:40:00,102.91,103.05,102.91,102.94,21101.0,102.91,103.05,102.91,102.94,21101.0
2017-05-11 15:50:00,102.91,103.02,102.8,102.96,45628.0,102.91,103.02,102.8,102.96,45628.0
2017-05-12 09:30:00,102.8,102.9,101.42,101.7,15281.0,102.8,102.9,101.42,101.7,15281.0
2017-05-12 09:40:00,101.63,102.14,101.49,102.14,9224.0,101.63,102.14,101.49,102.14,9224.0
2017-05-12 09:50:00,102.17,102.36,101.72,102.1,16848.0,102.17,102.36,101.72,102.1,16848.0
2017-05-12 10:00:00,101.92,102.09,101.38,101.45,10294.0,101.92,102.09,101.38,101.45,10294.0
2017-05-12 10:10:00,101.3,101.56,101.22,101.26,18550.0,101.3,101.56,101.22,101.26,18550.0
2017-05-12 10:20:00,101.32,101.41,101.19,101.4,9465.0,101.32,101.41,101.19,101.4,9465.0
2017-05-12 10:30:00,101.41,101.51,101.3,101.44,20893.0,101.41,101.51,101.3,101.44,20893.0
2017-05-12 10:40:00,101.37,101.37,101.05,101.08,11900.0,101.37,101.37,101.05,101.08,11900.0
2017-05-12 10:50:00,101.13,101.15,100.77,101.05,22149.0,101.13,101.15,100.77,101.05,22149.0
2017-05-12 11:00:00,101.04,101.19,100.87,100.99,15066.0,101.04,101.19,100.87,100.99,15066.0
2017-05-12 11:10:00,101.05,101.45,101.03,101.37,15140.0,101.05,101.45,101.03,101.37,15140.0
2017-05-12 11:20:00,101.35,101.42,101.09,101.16,6450.0,101.35,101.42,101.09,101.16,6450.0
2017-05-12 11:30:00,101.09,101.4,101.09,101.23,14950.0,101.09,101.4,101.09,101.23,14950.0
2017-05-12 11:40:00,101.18,101.32,100.98,100.98,11575.0,101.18,101.32,100.98,100.98,11575.0
2017-05-12 11:50:00,100.99,101.06,100.67,100.73,39975.0,100.99,101.06,100.67,100.73,39975.0
2017-05-12 12:00:00,100.73,100.78,100.57,100.64,13569.0,100.73,100.78,100.57,100.64,13569.0
2017-05-12 12:10:00,100.61,100.73,100.58,100.64,14199.0,100.61,100.73,100.58,100.64,14199.0
2017-05-12 12:20:00,100.62,100.74,100.58,100.63,16066.0,100.62,100.74,100.58,100.63,16066.0
2017-05-12 12:30:00,100.61,100.8,100.58,100.68,13892.0,100.61,100.8,100.58,100.68,13892.0
2017-05-12 12:40:00,100.68,100.75,100.59,100.59,8512.0,100.68,100.75,100.59,100.59,8512.0
2017-05-12 12:50:00,100.58,100.75,100.56,100.7,9775.0,100.58,100.75,100.56,100.7,9775.0
2017-05-12 13:00:00,100.74,100.75,100.65,100.65,4610.0,100.74,100.75,100.65,100.65,4610.0
2017-05-12 13:10:00,100.63,100.69,100.44,100.48,7725.0,100.63,100.69,100.44,100.48,7725.0
2017-05-12 13:20:00,100.42,100.42,100.07,100.2,48316.0,100.42,100.42,100.07,100.2,48316.0
2017-05-12 13:30:00,100.13,100.13,100.01,100.01,7957.0,100.13,100.13,100.01,100.01,7957.0
2017-05-12 13:40:00,100.01,100.06,99.87,99.94,11184.0,100.01,100.06,99.87,99.94,11184.0
2017-05-12 13:50:00,99.89,99.96,99.82,99.9,18073.0,99.89,99.96,99.82,99.9,18073.0
2017-05-12 14:00:00,99.94,99.94,99.72,99.89,23170.0,99.94,99.94,99.72,99.89,23170.0
2017-05-12 14:10:00,99.89,100.01,99.82,99.99,16698.0,99.89,100.01,99.82,99.99,16698.0
2017-05-12 14:20:00,100.0,100.16,99.75,99.75,25122.0,100.0,100.16,99.75,99.75,25122.0
2017-05-12 14:30:00,99.75,99.82,99.64,99.67,12603.0,99.75,99.82,99.64,99.67,12603.0
2017-05-12 14:40:00,99.67,99.8,99.43,99.43,20417.0,99.67,99.8,99.43,99.43,20417.0
2017-05-12 14:50:00,99.46,99.53,99.32,99.41,32047.0,99.46,99.53,99.32,99.41,32047.0
2017-05-12 15:00:00,99.38,99.48,99.33,99.44,16205.0,99.38,99.48,99.33,99.44,16205.0
2017-05-12 15:10:00,99.42,99.45,99.35,99.35,11416.0,99.42,99.45,99.35,99.35,11416.0
2017-05-12 15:20:00,99.37,99.55,99.37,99.46,18554.0,99.37,99.55,99.37,99.46,18554.0
2017-05-12 15:30:00,99.46,99.52,99.36,99.41,29071.0,99.46,99.52,99.36,99.41,29071.0
2017-05-12 15:40:00,99.4,99.44,99.25,99.36,50044.0,99.4,99.44,99.25,99.36,50044.0
2017-05-12 15:50:00,99.36,99.48,99.27,99.41,72224.0,99.36,99.48,99.27,99.41,72224.0
2017-05-15 09:30:00,99.32,99.47,99.01,99.17,27503.0,99.32,99.47,99.01,99.17,27503.0
2017-05-15 09:40:00,99.06,99.31,99.03,99.15,30956.0,99.06,99.31,99.03,99.15,30956.0
2017-05-15 09:50:00,99.16,99.21,98.88,98.94,41786.0,99.16,99.21,98.88,98.94,41786.0
2017-05-15 10:00:00,98.96,99.34,98.9,99.21,29338.0,98.96,99.34,98.9,99.21,29338.0
2017-05-15 10:10:00,99.19,99.51,99.13,99.42,30856.0,99.19,99.51,99.13,99.42,30856.0
2017-05-15 10:20:00,99.39,99.67,99.38,99.64,31709.0,99.39,99.67,99.38,99.64,31709.0
2017-05-15 10:30:00,99.65,99.89,99.5,99.86,17130.0,99.65,99.89,99.5,99.86,17130.0
2017-05-15 10:40:00,99.9,100.28,99.82,100.12,30014.0,99.9,100.28,99.82,100.12,30014.0
2017-05-15 10:50:00,100.11,100.12,99.92,100.0,15974.0,100.11,100.12,99.92,100.0,15974.0
2017-05-15 11:00:00,100.01,100.18,99.96,99.99,11800.0,100.01,100.18,99.96,99.99,11800.0
2017-05-15 11:10:00,99.99,100.0,99.49,99.61,27023.0,99.99,100.0,99.49,99.61,27023.0
2017-05-15 11:20:00,99.59,99.59,99.21,99.25,19271.0,99.59,99.59,99.21,99.25,19271.0
2017-05-15 11:30:00,99.22,99.31,99.07,99.15,11858.0,99.22,99.31,99.07,99.15,11858.0
2017-05-15 11:40:00,99.13,99.33,99.04,99.12,9384.0,99.13,99.33,99.04,99.12,9384.0
2017-05-15 11:50:00,99.14,99.16,99.01,99.03,10336.0,99.14,99.16,99.01,99.03,10336.0
2017-05-15 12:00:00,99.03,99.11,98.9,98.9,12405.0,99.03,99.11,98.9,98.9,12405.0
2017-05-15 12:10:00,98.89,98.89,98.61,98.62,9906.0,98.89,98.89,98.61,98.62,9906.0
2017-05-15 12:20:00,98.66,98.67,98.51,98.51,15013.0,98.66,98.67,98.51,98.51,15013.0
2017-05-15 12:30:00,98.51,98.62,98.5,98.61,16295.0,98.51,98.62,98.5,98.61,16295.0
2017-05-15 12:40:00,98.62,98.82,98.52,98.66,30775.0,98.62,98.82,98.52,98.66,30775.0
2017-05-15 12:50:00,98.66,98.68,98.49,98.58,11647.0,98.66,98.68,98.49,98.58,11647.0
2017-05-15 13:00:00,98.56,98.63,98.45,98.63,9601.0,98.56,98.63,98.45,98.63,9601.0
2017-05-15 13:10:00,98.65,98.77,98.5,98.54,17724.0,98.65,98.77,98.5,98.54,17724.0
2017-05-15 13:20:00,98.54,98.58,98.41,98.41,21067.0,98.54,98.58,98.41,98.41,21067.0
2017-05-15 13:30:00,98.39,98.48,98.34,98.4,19542.0,98.39,98.48,98.34,98.4,19542.0
2017-05-15 13:40:00,98.37,98.48,98.34,98.43,14451.0,98.37,98.48,98.34,98.43,14451.0
2017-05-15 13:50:00,98.39,98.39,98.27,98.29,17365.0,98.39,98.39,98.27,98.29,17365.0
2017-05-15 14:00:00,98.3,98.35,98.0,98.01,22103.0,98.3,98.35,98.0,98.01,22103.0
2017-05-15 14:10:00,98.02,98.05,97.87,97.88,28824.0,98.02,98.05,97.87,97.88,28824.0
2017-05-15 14:20:00,97.9,98.03,97.89,97.97,46286.0,97.9,98.03,97.89,97.97,46286.0
2017-05-15 14:30:00,97.97,98.01,97.67,97.72,38827.0,97.97,98.01,97.67,97.72,38827.0
2017-05-15 14:40:00,97.72,97.77,97.7,97.75,26570.0,97.72,97.77,97.7,97.75,26570.0
2017-05-15 14:50:00,97.72,97.75,97.55,97.6,24524.0,97.72,97.75,97.55,97.6,24524.0
2017-05-15 15:00:00,97.65,97.81,97.65,97.7,23954.0,97.65,97.81,97.65,97.7,23954.0
2017-05-15 15:10:00,97.72,97.75,97.29,97.33,40239.0,97.72,97.75,97.29,97.33,40239.0
2017-05-15 15:20:00,97.32,97.36,97.26,97.32,46713.0,97.32,97.36,97.26,97.32,46713.0
2017-05-15 15:30:00,97.32,97.35,97.04,97.3,52454.0,97.32,97.35,97.04,97.3,52454.0
2017-05-15 15:40:00,97.26,97.7,97.23,97.7,56523.0,97.26,97.7,97.23,97.7,56523.0
2017-05-15 15:50:00,97.7,97.73,97.56,97.62,98179.0,97.7,97.73,97.56,97.62,98179.0
2017-05-16 09:30:00,95.29,96.01,92.51,93.34,252635.0,95.29,96.01,92.51,93.34,252635.0
2017-05-16 09:40:00,93.26,94.4,93.23,94.35,142124.0,93.26,94.4,93.23,94.35,142124.0
2017-05-16 09:50:00,94.36,94.66,94.08,94.31,87163.0,94.36,94.66,94.08,94.31,87163.0
2017-05-16 10:00:00,94.31,94.5,94.0,94.3,57229.0,94.31,94.5,94.0,94.3,57229.0
2017-05-16 10:10:00,94.31,95.34,94.26,95.2,85169.0,94.31,95.34,94.26,95.2,85169.0
2017-05-16 10:20:00,95.15,95.15,94.0,94.02,69296.0,95.15,95.15,94.0,94.02,69296.0
2017-05-16 10:30:00,94.02,94.27,93.52,93.64,62005.0,94.02,94.27,93.52,93.64,62005.0
2017-05-16 10:40:00,93.76,94.05,93.6,94.0,52992.0,93.76,94.05,93.6,94.0,52992.0
2017-05-16 10:50:00,93.99,94.08,93.35,93.86,149882.0,93.99,94.08,93.35,93.86,149882.0
2017-05-16 11:00:00,93.97,94.45,93.95,94.4,57213.0,93.97,94.45,93.95,94.4,57213.0
2017-05-16 11:10:00,94.43,94.44,93.88,93.88,20470.0,94.43,94.44,93.88,93.88,20470.0
2017-05-16 11:20:00,93.84,93.89,93.18,93.31,35527.0,93.84,93.89,93.18,93.31,35527.0
2017-05-16 11:30:00,93.26,93.26,92.81,93.09,88837.0,93.26,93.26,92.81,93.09,88837.0
2017-05-16 11:40:00,93.03,93.76,92.86,93.75,109316.0,93.03,93.76,92.86,93.75,109316.0
2017-05-16 11:50:00,93.83,93.93,93.43,93.45,31013.0,93.83,93.93,93.43,93.45,31013.0
2017-05-16 12:00:00,93.5,93.71,93.45,93.7,38589.0,93.5,93.71,93.45,93.7,38589.0
2017-05-16 12:10:00,93.66,93.95,93.6,93.95,46028.0,93.66,93.95,93.6,93.95,46028.0
2017-05-16 12:20:00,93.96,94.38,93.92,94.36,21104.0,93.96,94.38,93.92,94.36,21104.0
2017-05-16 12:30:00,94.38,94.5,94.25,94.48,47305.0,94.38,94.5,94.25,94.48,47305.0
2017-05-16 12:40:00,94.48,94.64,94.45,94.49,28044.0,94.48,94.64,94.45,94.49,28044.0
2017-05-16 12:50:00,94.5,94.83,94.49,94.83,69942.0,94.5,94.83,94.49,94.83,69942.0
2017-05-16 13:00:00,94.82,94.87,94.42,94.42,89644.0,94.82,94.87,94.42,94.42,89644.0
2017-05-16 13:10:00,94.39,94.39,94.01,94.03,16752.0,94.39,94.39,94.01,94.03,16752.0
2017-05-16 13:20:00,94.01,94.08,93.72,93.94,27969.0,94.01,94.08,93.72,93.94,27969.0
2017-05-16 13:30:00,93.94,94.37,93.94,94.29,20036.0,93.94,94.37,93.94,94.29,20036.0
2017-05-16 13:40:00,94.28,94.3,94.08,94.16,9259.0,94.28,94.3,94.08,94.16,9259.0
2017-05-16 13:50:00,94.14,94.39,94.14,94.15,7073.0,94.14,94.39,94.14,94.15,7073.0
2017-05-16 14:00:00,94.13,94.51,94.13,94.39,24086.0,94.13,94.51,94.13,94.39,24086.0
2017-05-16 14:10:00,94.35,94.75,94.31,94.57,26929.0,94.35,94.75,94.31,94.57,26929.0
2017-05-16 14:20:00,94.54,94.69,94.33,94.47,23101.0,94.54,94.69,94.33,94.47,23101.0
2017-05-16 14:30:00,94.5,94.5,94.33,94.37,14543.0,94.5,94.5,94.33,94.37,14543.0
2017-05-16 14:40:00,94.41,94.41,94.24,94.29,13574.0,94.41,94.41,94.24,94.29,13574.0
2017-05-16 14:50:00,94.27,94.37,94.17,94.3,37883.0,94.27,94.37,94.17,94.3,37883.0
2017-05-16 15:00:00,94.32,94.38,94.19,94.29,66363.0,94.32,94.38,94.19,94.29,66363.0
2017-05-16 15:10:00,94.29,94.51,94.21,94.29,23638.0,94.29,94.51,94.21,94.29,23638.0
2017-05-16 15:20:00,94.29,94.41,94.26,94.38,33384.0,94.29,94.41,94.26,94.38,33384.0
2017-05-16 15:30:00,94.39,94.58,94.36,94.58,58167.0,94.39,94.58,94.36,94.58,58167.0
2017-05-16 15:40:00,94.57,94.57,94.35,94.4,62887.0,94.57,94.57,94.35,94.4,62887.0
2017-05-16 15:50:00,94.38,94.49,94.32,94.48,114403.0,94.38,94.49,94.32,94.48,114403.0
2017-05-17 09:30:00,94.11,94.58,93.34,94.43,32264.0,94.11,94.58,93.34,94.43,32264.0
2017-05-17 09:40:00,94.36,94.63,94.25,94.37,14190.0,94.36,94.63,94.25,94.37,14190.0
2017-05-17 09:50:00,94.39,94.43,93.85,94.0,14671.0,94.39,94.43,93.85,94.0,14671.0
2017-05-17 10:00:00,94.02,94.18,93.98,94.09,19688.0,94.02,94.18,93.98,94.09,19688.0
2017-05-17 10:10:00,94.12,94.16,93.79,93.98,70872.0,94.12,94.16,93.79,93.98,70872.0
2017-05-17 10:20:00,93.97,93.99,93.76,93.92,7696.0,93.97,93.99,93.76,93.92,7696.0
2017-05-17 10:30:00,93.89,93.94,93.4,93.42,17359.0,93.89,93.94,93.4,93.42,17359.0
2017-05-17 10:40:00,93.46,93.94,93.36,93.61,28998.0,93.46,93.94,93.36,93.61,28998.0
2017-05-17 10:50:00,93.66,93.74,93.48,93.6,11101.0,93.66,93.74,93.48,93.6,11101.0
2017-05-17 11:00:00,93.6,93.65,93.38,93.51,15384.0,93.6,93.65,93.38,93.51,15384.0
2017-05-17 11:10:00,93.54,94.19,93.54,94.09,25860.0,93.54,94.19,93.54,94.09,25860.0
2017-05-17 11:20:00,94.0,94.01,93.65,93.65,10909.0,94.0,94.01,93.65,93.65,10909.0
2017-05-17 11:30:00,93.71,93.75,93.45,93.67,11992.0,93.71,93.75,93.45,93.67,11992.0
2017-05-17 11:40:00,93.72,93.81,93.65,93.71,25077.0,93.72,93.81,93.65,93.71,25077.0
2017-05-17 11:50:00,93.66,93.89,93.65,93.81,20158.0,93.66,93.89,93.65,93.81,20158.0
2017-05-17 12:00:00,93.77,93.8,93.63,93.63,9425.0,93.77,93.8,93.63,93.63,9425.0
2017-05-17 12:10:00,93.66,93.83,93.65,93.78,14420.0,93.66,93.83,93.65,93.78,14420.0
2017-05-17 12:20:00,93.78,93.94,93.78,93.84,27413.0,93.78,93.94,93.78,93.84,27413.0
2017-05-17 12:30:00,93.83,93.84,93.69,93.79,15147.0,93.83,93.84,93.69,93.79,15147.0
2017-05-17 12:40:00,93.79,93.89,93.74,93.83,16457.0,93.79,93.89,93.74,93.83,16457.0
2017-05-17 12:50:00,93.79,93.82,93.59,93.62,14563.0,93.79,93.82,93.59,93.62,14563.0
2017-05-17 13:00:00,93.62,93.77,93.57,93.75,21079.0,93.62,93.77,93.57,93.75,21079.0
2017-05-17 13:10:00,93.74,93.8,93.68,93.68,13647.0,93.74,93.8,93.68,93.68,13647.0
2017-05-17 13:20:00,93.68,94.06,93.65,94.03,39298.0,93.68,94.06,93.65,94.03,39298.0
2017-05-17 13:30:00,94.01,94.26,94.0,94.21,6104.0,94.01,94.26,94.0,94.21,6104.0
2017-05-17 13:40:00,94.24,94.35,94.18,94.3,9840.0,94.24,94.35,94.18,94.3,9840.0
2017-05-17 13:50:00,94.31,94.33,93.96,94.14,34622.0,94.31,94.33,93.96,94.14,34622.0
2017-05-17 14:00:00,94.14,94.31,94.02,94.02,10717.0,94.14,94.31,94.02,94.02,10717.0
2017-05-17 14:10:00,94.02,94.03,93.67,93.81,15507.0,94.02,94.03,93.67,93.81,15507.0
2017-05-17 14:20:00,93.81,94.01,93.79,93.9,40234.0,93.81,94.01,93.79,93.9,40234.0
2017-05-17 14:30:00,93.9,94.03,93.81,94.01,28308.0,93.9,94.03,93.81,94.01,28308.0
2017-05-17 14:40:00,94.0,94.08,93.89,94.03,30429.0,94.0,94.08,93.89,94.03,30429.0
2017-05-17 14:50:00,94.03,94.27,93.97,94.05,27139.0,94.03,94.27,93.97,94.05,27139.0
2017-05-17 15:00:00,94.06,94.09,93.92,93.98,22761.0,94.06,94.09,93.92,93.98,22761.0
2017-05-17 15:10:00,93.98,94.15,93.97,94.09,27830.0,93.98,94.15,93.97,94.09,27830.0
2017-05-17 15:20:00,94.06,94.17,93.97,94.03,38567.0,94.06,94.17,93.97,94.03,38567.0
2017-05-17 15:30:00,94.0,94.26,93.97,94.1,29690.0,94.0,94.26,93.97,94.1,29690.0
2017-05-17 15:40:00,94.09,94.23,94.0,94.12,51955.0,94.09,94.23,94.0,94.12,51955.0
2017-05-17 15:50:00,94.13,94.16,93.97,94.07,130372.0,94.13,94.16,93.97,94.07,130372.0
2017-05-18 09:30:00,94.47,94.85,93.93,93.93,25892.0,94.47,94.85,93.93,93.93,25892.0
2017-05-18 09:40:00,93.92,94.0,93.33,93.33,24734.0,93.92,94.0,93.33,93.33,24734.0
2017-05-18 09:50:00,93.35,93.54,93.03,93.12,25418.0,93.35,93.54,93.03,93.12,25418.0
2017-05-18 10:00:00,93.11,94.44,93.1,94.39,40687.0,93.11,94.44,93.1,94.39,40687.0
2017-05-18 10:10:00,94.33,94.35,93.68,93.8,18696.0,94.33,94.35,93.68,93.8,18696.0
2017-05-18 10:20:00,93.78,93.8,93.22,93.56,24296.0,93.78,93.8,93.22,93.56,24296.0
2017-05-18 10:30:00,93.61,94.13,93.58,93.88,24173.0,93.61,94.13,93.58,93.88,24173.0
2017-05-18 10:40:00,93.91,94.03,93.49,93.63,17877.0,93.91,94.03,93.49,93.63,17877.0
2017-05-18 10:50:00,93.65,93.79,93.52,93.69,12037.0,93.65,93.79,93.52,93.69,12037.0
2017-05-18 11:00:00,93.66,94.03,93.62,93.93,16345.0,93.66,94.03,93.62,93.93,16345.0
2017-05-18 11:10:00,93.86,93.97,93.79,93.97,13455.0,93.86,93.97,93.79,93.97,13455.0
2017-05-18 11:20:00,93.95,94.13,93.92,94.04,9504.0,93.95,94.13,93.92,94.04,9504.0
2017-05-18 11:30:00,94.01,94.02,93.8,93.8,15635.0,94.01,94.02,93.8,93.8,15635.0
2017-05-18 11:40:00,93.74,93.81,93.59,93.81,15029.0,93.74,93.81,93.59,93.81,15029.0
2017-05-18 11:50:00,93.75,93.82,93.65,93.78,15181.0,93.75,93.82,93.65,93.78,15181.0
2017-05-18 12:00:00,93.8,93.88,93.55,93.58,16315.0,93.8,93.88,93.55,93.58,16315.0
2017-05-18 12:10:00,93.58,93.68,93.54,93.59,10999.0,93.58,93.68,93.54,93.59,10999.0
2017-05-18 12:20:00,93.61,93.61,93.53,93.61,9106.0,93.61,93.61,93.53,93.61,9106.0
2017-05-18 12:30:00,93.56,93.56,93.44,93.48,14226.0,93.56,93.56,93.44,93.48,14226.0
2017-05-18 12:40:00,93.48,93.48,93.2,93.2,10665.0,93.48,93.48,93.2,93.2,10665.0
2017-05-18 12:50:00,93.2,93.2,93.1,93.13,10775.0,93.2,93.2,93.1,93.13,10775.0
2017-05-18 13:00:00,93.14,93.33,93.1,93.31,12583.0,93.14,93.33,93.1,93.31,12583.0
2017-05-18 13:10:00,93.33,93.45,93.32,93.44,7406.0,93.33,93.45,93.32,93.44,7406.0
2017-05-18 13:20:00,93.45,93.53,93.42,93.43,10697.0,93.45,93.53,93.42,93.43,10697.0
2017-05-18 13:30:00,93.44,93.55,93.41,93.53,6030.0,93.44,93.55,93.41,93.53,6030.0
2017-05-18 13:40:00,93.55,93.6,93.39,93.39,6239.0,93.55,93.6,93.39,93.39,6239.0
2017-05-18 13:50:00,93.39,93.61,93.3,93.44,6493.0,93.39,93.61,93.3,93.44,6493.0
2017-05-18 14:00:00,93.54,93.76,93.54,93.72,8145.0,93.54,93.76,93.54,93.72,8145.0
2017-05-18 14:10:00,93.75,93.78,93.49,93.49,9485.0,93.75,93.78,93.49,93.49,9485.0
2017-05-18 14:20:00,93.46,93.6,93.4,93.43,8119.0,93.46,93.6,93.4,93.43,8119.0
2017-05-18 14:30:00,93.48,93.62,93.42,93.42,13378.0,93.48,93.62,93.42,93.42,13378.0
2017-05-18 14:40:00,93.47,93.47,93.12,93.2,13609.0,93.47,93.47,93.12,93.2,13609.0
2017-05-18 14:50:00,93.2,93.42,93.13,93.42,10038.0,93.2,93.42,93.13,93.42,10038.0
2017-05-18 15:00:00,93.39,93.39,93.16,93.24,40129.0,93.39,93.39,93.16,93.24,40129.0
2017-05-18 15:10:00,93.24,93.47,93.24,93.44,21708.0,93.24,93.47,93.24,93.44,21708.0
2017-05-18 15:20:00,93.46,93.51,93.23,93.23,28206.0,93.46,93.51,93.23,93.23,28206.0
2017-05-18 15:30:00,93.23,93.37,93.14,93.29,36746.0,93.23,93.37,93.14,93.29,36746.0
2017-05-18 15:40:00,93.3,93.48,93.29,93.45,58931.0,93.3,93.48,93.29,93.45,58931.0
2017-05-18 15:50:00,93.44,93.5,93.04,93.14,84912.0,93.44,93.5,93.04,93.14,84912.0
2017-05-19 09:30:00,94.24,96.5,93.76,96.01,161389.0,94.24,96.5,93.76,96.01,161389.0
2017-05-19 09:40:00,96.01,96.5,95.19,95.91,89457.0,96.01,96.5,95.19,95.91,89457.0
2017-05-19 09:50:00,95.96,95.97,95.27,95.28,80474.0,95.96,95.97,95.27,95.28,80474.0
2017-05-19 10:00:00,95.18,95.3,94.6,94.92,21712.0,95.18,95.3,94.6,94.92,21712.0
2017-05-19 10:10:00,94.88,94.92,94.61,94.63,23856.0,94.88,94.92,94.61,94.63,23856.0
2017-05-19 10:20:00,94.61,94.79,94.23,94.79,56055.0,94.61,94.79,94.23,94.79,56055.0
2017-05-19 10:30:00,94.74,95.05,94.73,94.93,26145.0,94.74,95.05,94.73,94.93,26145.0
2017-05-19 10:40:00,94.88,95.18,94.76,95.18,35874.0,94.88,95.18,94.76,95.18,35874.0
2017-05-19 10:50:00,95.21,95.44,95.06,95.09,17420.0,95.21,95.44,95.06,95.09,17420.0
2017-05-19 11:00:00,95.04,95.04,94.52,94.75,20398.0,95.04,95.04,94.52,94.75,20398.0
2017-05-19 11:10:00,94.74,94.88,94.53,94.88,30649.0,94.74,94.88,94.53,94.88,30649.0
2017-05-19 11:20:00,94.82,94.85,94.5,94.58,36479.0,94.82,94.85,94.5,94.58,36479.0
2017-05-19 11:30:00,94.59,94.72,94.31,94.64,15479.0,94.59,94.72,94.31,94.64,15479.0
2017-05-19 11:40:00,94.59,94.59,94.33,94.33,17293.0,94.59,94.59,94.33,94.33,17293.0
2017-05-19 11:50:00,94.37,94.6,94.32,94.52,11430.0,94.37,94.6,94.32,94.52,11430.0
2017-05-19 12:00:00,94.57,94.67,94.47,94.59,17001.0,94.57,94.67,94.47,94.59,17001.0
2017-05-19 12:10:00,94.56,94.8,94.49,94.54,22964.0,94.56,94.8,94.49,94.54,22964.0
2017-05-19 12:20:00,94.5,94.5,94.3,94.32,20531.0,94.5,94.5,94.3,94.32,20531.0
2017-05-19 12:30:00,94.34,94.55,94.34,94.39,12999.0,94.34,94.55,94.34,94.39,12999.0
2017-05-19 12:40:00,94.36,94.42,94.27,94.32,9305.0,94.36,94.42,94.27,94.32,9305.0
2017-05-19 12:50:00,94.3,94.44,94.22,94.44,10511.0,94.3,94.44,94.22,94.44,10511.0
2017-05-19 13:00:00,94.36,94.41,94.28,94.41,9418.0,94.36,94.41,94.28,94.41,9418.0
2017-05-19 13:10:00,94.43,94.67,94.43,94.63,9100.0,94.43,94.67,94.43,94.63,9100.0
2017-05-19 13:20:00,94.64,94.64,94.4,94.46,20902.0,94.64,94.64,94.4,94.46,20902.0
2017-05-19 13:30:00,94.42,94.52,94.32,94.38,9480.0,94.42,94.52,94.32,94.38,9480.0
2017-05-19 13:40:00,94.33,94.39,94.14,94.14,6648.0,94.33,94.39,94.14,94.14,6648.0
2017-05-19 13:50:00,94.19,94.33,94.16,94.19,9116.0,94.19,94.33,94.16,94.19,9116.0
2017-05-19 14:00:00,94.19,94.47,94.16,94.32,28311.0,94.19,94.47,94.16,94.32,28311.0
2017-05-19 14:10:00,94.35,94.38,94.2,94.26,11957.0,94.35,94.38,94.2,94.26,11957.0
2017-05-19 14:20:00,94.29,94.55,94.26,94.47,23993.0,94.29,94.55,94.26,94.47,23993.0
2017-05-19 14:30:00,94.49,94.53,94.28,94.37,25827.0,94.49,94.53,94.28,94.37,25827.0
2017-05-19 14:40:00,94.36,94.55,94.34,94.55,18207.0,94.36,94.55,94.34,94.55,18207.0
2017-05-19 14:50:00,94.56,94.82,94.54,94.77,27281.0,94.56,94.82,94.54,94.77,27281.0
2017-05-19 15:00:00,94.75,94.86,94.58,94.7,20920.0,94.75,94.86,94.58,94.7,20920.0
2017-05-19 15:10:00,94.67,94.9,94.65,94.8,23855.0,94.67,94.9,94.65,94.8,23855.0
2017-05-19 15:20:00,94.78,95.13,94.77,94.88,37130.0,94.78,95.13,94.77,94.88,37130.0
2017-05-19 15:30:00,94.81,95.09,94.7,95.09,74891.0,94.81,95.09,94.7,95.09,74891.0
2017-05-19 15:40:00,95.12,95.14,94.59,94.62,51466.0,95.12,95.14,94.59,94.62,51466.0
2017-05-19 15:50:00,94.59,94.88,94.57,94.73,114457.0,94.59,94.88,94.57,94.73,114457.0
2017-05-22 09:30:00,95.0,95.53,94.47,95.06,13556.0,95.0,95.53,94.47,95.06,13556.0
2017-05-22 09:40:00,95.04,95.2,94.57,95.11,19250.0,95.04,95.2,94.57,95.11,19250.0
2017-05-22 09:50:00,95.19,95.52,95.02,95.36,24540.0,95.19,95.52,95.02,95.36,24540.0
2017-05-22 10:00:00,95.26,95.63,95.09,95.32,40791.0,95.26,95.63,95.09,95.32,40791.0
2017-05-22 10:10:00,95.33,95.44,94.84,95.3,61605.0,95.33,95.44,94.84,95.3,61605.0
2017-05-22 10:20:00,95.35,95.57,95.32,95.48,12036.0,95.35,95.57,95.32,95.48,12036.0
2017-05-22 10:30:00,95.44,95.48,95.09,95.09,15313.0,95.44,95.48,95.09,95.09,15313.0
2017-05-22 10:40:00,95.1,95.19,94.95,95.16,12581.0,95.1,95.19,94.95,95.16,12581.0
2017-05-22 10:50:00,95.12,95.45,95.12,95.45,13712.0,95.12,95.45,95.12,95.45,13712.0
2017-05-22 11:00:00,95.44,96.0,95.35,96.0,20452.0,95.44,96.0,95.35,96.0,20452.0
2017-05-22 11:10:00,96.0,96.13,95.73,96.12,26368.0,96.0,96.13,95.73,96.12,26368.0
2017-05-22 11:20:00,96.05,96.1,95.87,96.06,13753.0,96.05,96.1,95.87,96.06,13753.0
2017-05-22 11:30:00,96.06,96.16,95.86,95.91,21922.0,96.06,96.16,95.86,95.91,21922.0
2017-05-22 11:40:00,95.92,95.97,95.63,95.63,8391.0,95.92,95.97,95.63,95.63,8391.0
2017-05-22 11:50:00,95.64,95.74,95.54,95.61,12554.0,95.64,95.74,95.54,95.61,12554.0
2017-05-22 12:00:00,95.58,95.67,95.42,95.5,15041.0,95.58,95.67,95.42,95.5,15041.0
2017-05-22 12:10:00,95.53,95.64,95.34,95.36,10504.0,95.53,95.64,95.34,95.36,10504.0
2017-05-22 12:20:00,95.33,95.41,95.23,95.41,15755.0,95.33,95.41,95.23,95.41,15755.0
2017-05-22 12:30:00,95.42,95.63,95.35,95.6,23015.0,95.42,95.63,95.35,95.6,23015.0
2017-05-22 12:40:00,95.63,95.79,95.62,95.77,15572.0,95.63,95.79,95.62,95.77,15572.0
2017-05-22 12:50:00,95.78,95.83,95.51,95.54,14955.0,95.78,95.83,95.51,95.54,14955.0
2017-05-22 13:00:00,95.55,95.6,95.44,95.52,14894.0,95.55,95.6,95.44,95.52,14894.0
2017-05-22 13:10:00,95.53,95.67,95.51,95.52,17364.0,95.53,95.67,95.51,95.52,17364.0
2017-05-22 13:20:00,95.52,95.67,95.51,95.61,8701.0,95.52,95.67,95.51,95.61,8701.0
2017-05-22 13:30:00,95.6,95.63,95.36,95.41,8294.0,95.6,95.63,95.36,95.41,8294.0
2017-05-22 13:40:00,95.4,95.44,95.23,95.29,12234.0,95.4,95.44,95.23,95.29,12234.0
2017-05-22 13:50:00,95.29,95.49,95.24,95.24,10044.0,95.29,95.49,95.24,95.24,10044.0
2017-05-22 14:00:00,95.27,95.34,95.2,95.31,15981.0,95.27,95.34,95.2,95.31,15981.0
2017-05-22 14:10:00,95.33,95.34,95.28,95.31,11303.0,95.33,95.34,95.28,95.31,11303.0
2017-05-22 14:20:00,95.3,95.38,95.19,95.29,11066.0,95.3,95.38,95.19,95.29,11066.0
2017-05-22 14:30:00,95.29,95.46,95.29,95.46,15859.0,95.29,95.46,95.29,95.46,15859.0
2017-05-22 14:40:00,95.48,95.64,95.46,95.58,10496.0,95.48,95.64,95.46,95.58,10496.0
2017-05-22 14:50:00,95.59,95.73,95.58,95.73,18844.0,95.59,95.73,95.58,95.73,18844.0
2017-05-22 15:00:00,95.73,95.8,95.58,95.68,30716.0,95.73,95.8,95.58,95.68,30716.0
2017-05-22 15:10:00,95.67,95.79,95.6,95.77,19341.0,95.67,95.79,95.6,95.77,19341.0
2017-05-22 15:20:00,95.77,95.88,95.69,95.73,20364.0,95.77,95.88,95.69,95.73,20364.0
2017-05-22 15:30:00,95.74,95.93,95.74,95.84,24521.0,95.74,95.93,95.74,95.84,24521.0
2017-05-22 15:40:00,95.82,95.93,95.8,95.84,37094.0,95.82,95.93,95.8,95.84,37094.0
2017-05-22 15:50:00,95.84,96.11,95.81,96.05,94207.0,95.84,96.11,95.81,96.05,94207.0
2017-05-23 09:30:00,96.07,96.39,95.8,96.13,21452.0,96.07,96.39,95.8,96.13,21452.0
2017-05-23 09:40:00,96.1,96.27,95.45,95.62,52724.0,96.1,96.27,95.45,95.62,52724.0
2017-05-23 09:50:00,95.64,95.89,95.5,95.68,11839.0,95.64,95.89,95.5,95.68,11839.0
2017-05-23 10:00:00,95.64,95.69,95.2,95.42,20195.0,95.64,95.69,95.2,95.42,20195.0
2017-05-23 10:10:00,95.42,95.51,95.08,95.36,30896.0,95.42,95.51,95.08,95.36,30896.0
2017-05-23 10:20:00,95.28,95.36,95.19,95.2,20622.0,95.28,95.36,95.19,95.2,20622.0
2017-05-23 10:30:00,95.18,95.28,95.14,95.18,42043.0,95.18,95.28,95.14,95.18,42043.0
2017-05-23 10:40:00,95.2,95.73,95.18,95.67,32752.0,95.2,95.73,95.18,95.67,32752.0
2017-05-23 10:50:00,95.66,95.66,95.46,95.53,9186.0,95.66,95.66,95.46,95.53,9186.0
2017-05-23 11:00:00,95.53,95.77,95.43,95.73,18466.0,95.53,95.77,95.43,95.73,18466.0
2017-05-23 11:10:00,95.76,95.83,95.51,95.68,22937.0,95.76,95.83,95.51,95.68,22937.0
2017-05-23 11:20:00,95.75,96.23,95.74,96.23,19284.0,95.75,96.23,95.74,96.23,19284.0
2017-05-23 11:30:00,96.3,96.36,96.13,96.29,15677.0,96.3,96.36,96.13,96.29,15677.0
2017-05-23 11:40:00,96.28,96.75,96.22,96.48,25033.0,96.28,96.75,96.22,96.48,25033.0
2017-05-23 11:50:00,96.63,96.71,96.43,96.45,20294.0,96.63,96.71,96.43,96.45,20294.0
2017-05-23 12:00:00,96.45,96.64,96.45,96.57,9268.0,96.45,96.64,96.45,96.57,9268.0
2017-05-23 12:10:00,96.56,96.67,96.51,96.51,13379.0,96.56,96.67,96.51,96.51,13379.0
2017-05-23 12:20:00,96.5,96.68,96.5,96.61,13169.0,96.5,96.68,96.5,96.61,13169.0
2017-05-23 12:30:00,96.61,96.98,96.57,96.95,15410.0,96.61,96.98,96.57,96.95,15410.0
2017-05-23 12:40:00,96.95,97.06,96.79,96.79,12841.0,96.95,97.06,96.79,96.79,12841.0
2017-05-23 12:50:00,96.85,96.87,96.53,96.54,13144.0,96.85,96.87,96.53,96.54,13144.0
2017-05-23 13:00:00,96.58,96.58,96.45,96.52,9597.0,96.58,96.58,96.45,96.52,9597.0
2017-05-23 13:10:00,96.55,96.61,96.33,96.36,18522.0,96.55,96.61,96.33,96.36,18522.0
2017-05-23 13:20:00,96.3,96.3,96.09,96.25,8400.0,96.3,96.3,96.09,96.25,8400.0
2017-05-23 13:30:00,96.25,96.3,96.2,96.21,13990.0,96.25,96.3,96.2,96.21,13990.0
2017-05-23 13:40:00,96.22,96.26,96.12,96.12,7912.0,96.22,96.26,96.12,96.12,7912.0
2017-05-23 13:50:00,96.12,96.18,96.01,96.06,8742.0,96.12,96.18,96.01,96.06,8742.0
2017-05-23 14:00:00,96.08,96.13,96.06,96.1,20782.0,96.08,96.13,96.06,96.1,20782.0
2017-05-23 14:10:00,96.1,96.12,95.68,95.68,23528.0,96.1,96.12,95.68,95.68,23528.0
2017-05-23 14:20:00,95.75,95.89,95.72,95.8,12686.0,95.75,95.89,95.72,95.8,12686.0
2017-05-23 14:30:00,95.78,95.92,95.75,95.75,14156.0,95.78,95.92,95.75,95.75,14156.0
2017-05-23 14:40:00,95.77,96.0,95.75,95.88,10874.0,95.77,96.0,95.75,95.88,10874.0
2017-05-23 14:50:00,95.91,96.15,95.86,96.12,25116.0,95.91,96.15,95.86,96.12,25116.0
2017-05-23 15:00:00,96.11,96.25,95.99,96.14,19071.0,96.11,96.25,95.99,96.14,19071.0
2017-05-23 15:10:00,96.14,96.21,95.98,96.14,25689.0,96.14,96.21,95.98,96.14,25689.0
2017-05-23 15:20:00,96.11,96.32,96.02,96.25,23768.0,96.11,96.32,96.02,96.25,23768.0
2017-05-23 15:30:00,96.21,96.22,95.93,96.14,30414.0,96.21,96.22,95.93,96.14,30414.0
2017-05-23 15:40:00,96.12,96.13,95.78,95.91,34661.0,96.12,96.13,95.78,95.91,34661.0
2017-05-23 15:50:00,95.89,96.0,95.81,95.88,46497.0,95.89,96.0,95.81,95.88,46497.0
2017-05-24 09:30:00,96.0,96.02,95.5,95.87,15941.0,96.0,96.02,95.5,95.87,15941.0
2017-05-24 09:40:00,95.79,95.83,94.89,94.94,21668.0,95.79,95.83,94.89,94.94,21668.0
2017-05-24 09:50:00,94.9,95.1,94.5,94.54,32031.0,94.9,95.1,94.5,94.54,32031.0
2017-05-24 10:00:00,94.6,94.73,94.27,94.65,36459.0,94.6,94.73,94.27,94.65,36459.0
2017-05-24 10:10:00,94.58,94.82,94.4,94.43,15225.0,94.58,94.82,94.4,94.43,15225.0
2017-05-24 10:20:00,94.5,94.87,94.32,94.82,15979.0,94.5,94.87,94.32,94.82,15979.0
2017-05-24 10:30:00,94.88,95.0,94.79,94.84,26512.0,94.88,95.0,94.79,94.84,26512.0
2017-05-24 10:40:00,94.9,94.9,94.5,94.7,12500.0,94.9,94.9,94.5,94.7,12500.0
2017-05-24 10:50:00,94.71,94.76,94.55,94.61,15327.0,94.71,94.76,94.55,94.61,15327.0
2017-05-24 11:00:00,94.6,94.87,94.6,94.79,20841.0,94.6,94.87,94.6,94.79,20841.0
2017-05-24 11:10:00,94.79,94.83,94.63,94.66,20276.0,94.79,94.83,94.63,94.66,20276.0
2017-05-24 11:20:00,94.62,94.75,94.55,94.55,13783.0,94.62,94.75,94.55,94.55,13783.0
2017-05-24 11:30:00,94.61,94.73,94.59,94.65,14174.0,94.61,94.73,94.59,94.65,14174.0
2017-05-24 11:40:00,94.66,94.74,94.6,94.6,15926.0,94.66,94.74,94.6,94.6,15926.0
2017-05-24 11:50:00,94.67,94.87,94.5,94.83,16228.0,94.67,94.87,94.5,94.83,16228.0
2017-05-24 12:00:00,94.87,94.9,94.83,94.84,13376.0,94.87,94.9,94.83,94.84,13376.0
2017-05-24 12:10:00,94.85,94.91,94.71,94.76,12505.0,94.85,94.91,94.71,94.76,12505.0
2017-05-24 12:20:00,94.75,94.92,94.75,94.89,16179.0,94.75,94.92,94.75,94.89,16179.0
2017-05-24 12:30:00,94.9,94.97,94.78,94.78,10198.0,94.9,94.97,94.78,94.78,10198.0
2017-05-24 12:40:00,94.84,94.87,94.76,94.8,9390.0,94.84,94.87,94.76,94.8,9390.0
2017-05-24 12:50:00,94.8,94.81,94.55,94.57,19361.0,94.8,94.81,94.55,94.57,19361.0
2017-05-24 13:00:00,94.59,94.94,94.57,94.88,27329.0,94.59,94.94,94.57,94.88,27329.0
2017-05-24 13:10:00,94.9,95.1,94.78,94.95,16994.0,94.9,95.1,94.78,94.95,16994.0
2017-05-24 13:20:00,94.97,94.97,94.8,94.87,8943.0,94.97,94.97,94.8,94.87,8943.0
2017-05-24 13:30:00,94.85,94.88,94.63,94.65,18390.0,94.85,94.88,94.63,94.65,18390.0
2017-05-24 13:40:00,94.66,94.66,94.35,94.4,16641.0,94.66,94.66,94.35,94.4,16641.0
2017-05-24 13:50:00,94.4,94.42,94.19,94.19,24792.0,94.4,94.42,94.19,94.19,24792.0
2017-05-24 14:00:00,94.24,94.54,93.96,94.39,40078.0,94.24,94.54,93.96,94.39,40078.0
2017-05-24 14:10:00,94.36,94.36,94.23,94.23,19119.0,94.36,94.36,94.23,94.23,19119.0
2017-05-24 14:20:00,94.24,94.33,94.11,94.3,20219.0,94.24,94.33,94.11,94.3,20219.0
2017-05-24 14:30:00,94.31,94.36,94.11,94.21,35545.0,94.31,94.36,94.11,94.21,35545.0
2017-05-24 14:40:00,94.23,94.33,94.2,94.27,11493.0,94.23,94.33,94.2,94.27,11493.0
2017-05-24 14:50:00,94.25,94.35,94.19,94.27,38004.0,94.25,94.35,94.19,94.27,38004.0
2017-05-24 15:00:00,94.33,94.37,93.88,93.91,38093.0,94.33,94.37,93.88,93.91,38093.0
2017-05-24 15:10:00,93.93,94.02,93.86,93.86,40462.0,93.93,94.02,93.86,93.86,40462.0
2017-05-24 15:20:00,93.9,94.14,93.9,94.09,36027.0,93.9,94.14,93.9,94.09,36027.0
2017-05-24 15:30:00,94.1,94.1,93.6,93.61,64711.0,94.1,94.1,93.6,93.61,64711.0
2017-05-24 15:40:00,93.59,93.93,93.59,93.9,90809.0,93.59,93.93,93.59,93.9,90809.0
2017-05-24 15:50:00,93.91,94.11,93.81,94.04,126373.0,93.91,94.11,93.81,94.04,126373.0
2017-05-25 09:30:00,95.4,98.15,94.45,97.78,426763.0,95.4,98.15,94.45,97.78,426763.0
2017-05-25 09:40:00,97.83,99.48,97.15,98.42,328359.0,97.83,99.48,97.15,98.42,328359.0
2017-05-25 09:50:00,98.47,99.62,98.01,99.3,156677.0,98.47,99.62,98.01,99.3,156677.0
2017-05-25 10:00:00,99.31,100.02,98.67,99.05,216622.0,99.31,100.02,98.67,99.05,216622.0
2017-05-25 10:10:00,99.04,99.19,98.54,99.12,91814.0,99.04,99.19,98.54,99.12,91814.0
2017-05-25 10:20:00,99.19,100.13,99.14,100.01,82993.0,99.19,100.13,99.14,100.01,82993.0
2017-05-25 10:30:00,100.06,100.12,99.2,99.65,76095.0,100.06,100.12,99.2,99.65,76095.0
2017-05-25 10:40:00,99.68,100.6,99.66,100.4,116661.0,99.68,100.6,99.66,100.4,116661.0
2017-05-25 10:50:00,100.35,100.35,99.82,99.91,44395.0,100.35,100.35,99.82,99.91,44395.0
2017-05-25 11:00:00,99.81,100.09,99.54,99.78,74926.0,99.81,100.09,99.54,99.78,74926.0
2017-05-25 11:10:00,99.87,100.0,99.06,99.2,64485.0,99.87,100.0,99.06,99.2,64485.0
2017-05-25 11:20:00,99.14,99.93,99.06,99.72,61030.0,99.14,99.93,99.06,99.72,61030.0
2017-05-25 11:30:00,99.64,99.7,99.09,99.29,39124.0,99.64,99.7,99.09,99.29,39124.0
2017-05-25 11:40:00,99.28,99.29,98.69,98.91,35938.0,99.28,99.29,98.69,98.91,35938.0
2017-05-25 11:50:00,98.79,98.83,98.49,98.53,58356.0,98.79,98.83,98.49,98.53,58356.0
2017-05-25 12:00:00,98.53,98.91,98.38,98.62,48263.0,98.53,98.91,98.38,98.62,48263.0
2017-05-25 12:10:00,98.57,98.8,98.22,98.34,45653.0,98.57,98.8,98.22,98.34,45653.0
2017-05-25 12:20:00,98.34,98.4,98.19,98.23,40253.0,98.34,98.4,98.19,98.23,40253.0
2017-05-25 12:30:00,98.31,98.9,98.3,98.82,27851.0,98.31,98.9,98.3,98.82,27851.0
2017-05-25 12:40:00,98.86,99.0,98.82,98.9,23549.0,98.86,99.0,98.82,98.9,23549.0
2017-05-25 12:50:00,98.9,98.96,98.61,98.74,20808.0,98.9,98.96,98.61,98.74,20808.0
2017-05-25 13:00:00,98.68,98.72,98.04,98.15,50144.0,98.68,98.72,98.04,98.15,50144.0
2017-05-25 13:10:00,98.13,98.3,97.73,97.9,57253.0,98.13,98.3,97.73,97.9,57253.0
2017-05-25 13:20:00,97.9,97.96,97.56,97.75,26112.0,97.9,97.96,97.56,97.75,26112.0
2017-05-25 13:30:00,97.74,97.84,97.63,97.84,30744.0,97.74,97.84,97.63,97.84,30744.0
2017-05-25 13:40:00,97.85,97.96,97.76,97.96,35404.0,97.85,97.96,97.76,97.96,35404.0
2017-05-25 13:50:00,97.93,98.0,97.45,97.62,24297.0,97.93,98.0,97.45,97.62,24297.0
2017-05-25 14:00:00,97.61,97.85,97.57,97.78,15079.0,97.61,97.85,97.57,97.78,15079.0
2017-05-25 14:10:00,97.82,97.91,97.69,97.82,22068.0,97.82,97.91,97.69,97.82,22068.0
2017-05-25 14:20:00,97.87,98.04,97.81,98.01,60912.0,97.87,98.04,97.81,98.01,60912.0
2017-05-25 14:30:00,98.0,98.6,97.92,98.6,32009.0,98.0,98.6,97.92,98.6,32009.0
2017-05-25 14:40:00,98.61,98.79,98.42,98.42,39679.0,98.61,98.79,98.42,98.42,39679.0
2017-05-25 14:50:00,98.37,98.47,98.11,98.3,34759.0,98.37,98.47,98.11,98.3,34759.0
2017-05-25 15:00:00,98.28,98.5,98.19,98.48,66513.0,98.28,98.5,98.19,98.48,66513.0
2017-05-25 15:10:00,98.48,98.66,98.48,98.56,36834.0,98.48,98.66,98.48,98.56,36834.0
2017-05-25 15:20:00,98.56,98.86,98.56,98.7,51635.0,98.56,98.86,98.56,98.7,51635.0
2017-05-25 15:30:00,98.63,98.94,98.63,98.81,46039.0,98.63,98.94,98.63,98.81,46039.0
2017-05-25 15:40:00,98.84,98.89,98.61,98.64,68468.0,98.84,98.89,98.61,98.64,68468.0
2017-05-25 15:50:00,98.61,98.89,98.59,98.63,180777.0,98.61,98.89,98.59,98.63,180777.0
2017-05-26 09:30:00,98.97,98.97,97.84,97.84,30856.0,98.97,98.97,97.84,97.84,30856.0
2017-05-26 09:40:00,97.96,97.96,96.63,96.88,31330.0,97.96,97.96,96.63,96.88,31330.0
2017-05-26 09:50:00,96.91,96.93,96.12,96.13,23190.0,96.91,96.93,96.12,96.13,23190.0
2017-05-26 10:00:00,96.13,96.3,95.57,95.75,49659.0,96.13,96.3,95.57,95.75,49659.0
2017-05-26 10:10:00,95.75,96.61,95.71,96.45,43802.0,95.75,96.61,95.71,96.45,43802.0
2017-05-26 10:20:00,96.42,96.7,96.21,96.22,64804.0,96.42,96.7,96.21,96.22,64804.0
2017-05-26 10:30:00,96.33,96.44,95.79,95.84,35142.0,96.33,96.44,95.79,95.84,35142.0
2017-05-26 10:40:00,95.89,96.03,95.33,95.48,35184.0,95.89,96.03,95.33,95.48,35184.0
2017-05-26 10:50:00,95.5,95.56,94.81,95.02,39205.0,95.5,95.56,94.81,95.02,39205.0
2017-05-26 11:00:00,95.12,95.63,95.07,95.25,37758.0,95.12,95.63,95.07,95.25,37758.0
2017-05-26 11:10:00,95.23,95.25,95.02,95.09,31138.0,95.23,95.25,95.02,95.09,31138.0
2017-05-26 11:20:00,95.03,95.34,94.85,95.0,37193.0,95.03,95.34,94.85,95.0,37193.0
2017-05-26 11:30:00,95.01,95.72,94.92,95.46,45000.0,95.01,95.72,94.92,95.46,45000.0
2017-05-26 11:40:00,95.46,95.53,94.86,94.87,44550.0,95.46,95.53,94.86,94.87,44550.0
2017-05-26 11:50:00,94.86,94.98,94.63,94.91,40355.0,94.86,94.98,94.63,94.91,40355.0
2017-05-26 12:00:00,94.84,94.88,94.47,94.66,53186.0,94.84,94.88,94.47,94.66,53186.0
2017-05-26 12:10:00,94.63,94.78,94.54,94.64,42938.0,94.63,94.78,94.54,94.64,42938.0
2017-05-26 12:20:00,94.66,94.85,94.58,94.76,24211.0,94.66,94.85,94.58,94.76,24211.0
2017-05-26 12:30:00,94.76,94.77,94.35,94.35,21059.0,94.76,94.77,94.35,94.35,21059.0
2017-05-26 12:40:00,94.39,94.48,94.35,94.41,18853.0,94.39,94.48,94.35,94.41,18853.0
2017-05-26 12:50:00,94.42,94.57,94.39,94.45,15151.0,94.42,94.57,94.39,94.45,15151.0
2017-05-26 13:00:00,94.46,94.49,94.35,94.44,24187.0,94.46,94.49,94.35,94.44,24187.0
2017-05-26 13:10:00,94.45,94.94,94.43,94.8,18175.0,94.45,94.94,94.43,94.8,18175.0
2017-05-26 13:20:00,94.76,95.0,94.76,94.89,34603.0,94.76,95.0,94.76,94.89,34603.0
2017-05-26 13:30:00,94.93,95.19,94.87,95.13,25597.0,94.93,95.19,94.87,95.13,25597.0
2017-05-26 13:40:00,95.13,95.13,94.79,94.82,39534.0,95.13,95.13,94.79,94.82,39534.0
2017-05-26 13:50:00,94.82,94.93,94.69,94.79,25697.0,94.82,94.93,94.69,94.79,25697.0
2017-05-26 14:00:00,94.71,95.46,94.69,95.35,32779.0,94.71,95.46,94.69,95.35,32779.0
2017-05-26 14:10:00,95.28,95.45,95.14,95.19,23170.0,95.28,95.45,95.14,95.19,23170.0
2017-05-26 14:20:00,95.18,95.71,95.15,95.59,39112.0,95.18,95.71,95.15,95.59,39112.0
2017-05-26 14:30:00,95.56,95.69,95.36,95.48,47898.0,95.56,95.69,95.36,95.48,47898.0
2017-05-26 14:40:00,95.46,95.78,95.46,95.49,28036.0,95.46,95.78,95.46,95.49,28036.0
2017-05-26 14:50:00,95.52,95.8,95.52,95.57,18427.0,95.52,95.8,95.52,95.57,18427.0
2017-05-26 15:00:00,95.56,95.9,95.56,95.88,40817.0,95.56,95.9,95.56,95.88,40817.0
2017-05-26 15:10:00,95.87,96.01,95.84,95.95,33542.0,95.87,96.01,95.84,95.95,33542.0
2017-05-26 15:20:00,95.97,96.33,95.93,96.27,59835.0,95.97,96.33,95.93,96.27,59835.0
2017-05-26 15:30:00,96.3,96.36,96.22,96.36,60505.0,96.3,96.36,96.22,96.36,60505.0
2017-05-26 15:40:00,96.36,96.42,96.18,96.21,80037.0,96.36,96.42,96.18,96.21,80037.0
2017-05-26 15:50:00,96.21,96.42,96.21,96.35,144993.0,96.21,96.42,96.21,96.35,144993.0
2017-05-30 09:30:00,96.0,97.1,95.85,96.98,49075.0,96.0,97.1,95.85,96.98,49075.0
2017-05-30 09:40:00,96.91,97.16,96.85,96.94,24000.0,96.91,97.16,96.85,96.94,24000.0
2017-05-30 09:50:00,96.87,97.37,96.8,96.96,30998.0,96.87,97.37,96.8,96.96,30998.0
2017-05-30 10:00:00,96.95,97.05,96.67,96.95,51465.0,96.95,97.05,96.67,96.95,51465.0
2017-05-30 10:10:00,96.9,96.95,96.56,96.78,26729.0,96.9,96.95,96.56,96.78,26729.0
2017-05-30 10:20:00,96.74,96.97,96.7,96.75,14916.0,96.74,96.97,96.7,96.75,14916.0
2017-05-30 10:30:00,96.72,97.16,96.72,97.09,18380.0,96.72,97.16,96.72,97.09,18380.0
2017-05-30 10:40:00,97.07,97.26,96.91,97.0,43974.0,97.07,97.26,96.91,97.0,43974.0
2017-05-30 10:50:00,97.02,97.09,96.74,96.77,25122.0,97.02,97.09,96.74,96.77,25122.0
2017-05-30 11:00:00,96.81,96.85,96.55,96.74,15543.0,96.81,96.85,96.55,96.74,15543.0
2017-05-30 11:10:00,96.73,96.73,96.4,96.5,18344.0,96.73,96.73,96.4,96.5,18344.0
2017-05-30 11:20:00,96.52,96.64,96.39,96.57,16238.0,96.52,96.64,96.39,96.57,16238.0
2017-05-30 11:30:00,96.59,96.7,96.43,96.45,20662.0,96.59,96.7,96.43,96.45,20662.0
2017-05-30 11:40:00,96.47,96.59,96.41,96.56,13536.0,96.47,96.59,96.41,96.56,13536.0
2017-05-30 11:50:00,96.57,96.73,96.54,96.65,14828.0,96.57,96.73,96.54,96.65,14828.0
2017-05-30 12:00:00,96.63,96.8,96.53,96.59,13217.0,96.63,96.8,96.53,96.59,13217.0
2017-05-30 12:10:00,96.58,96.65,96.55,96.55,11269.0,96.58,96.65,96.55,96.55,11269.0
2017-05-30 12:20:00,96.54,96.54,96.44,96.54,12690.0,96.54,96.54,96.44,96.54,12690.0
2017-05-30 12:30:00,96.57,96.71,96.53,96.67,12614.0,96.57,96.71,96.53,96.67,12614.0
2017-05-30 12:40:00,96.67,96.67,96.49,96.55,10417.0,96.67,96.67,96.49,96.55,10417.0
2017-05-30 12:50:00,96.54,96.63,96.42,96.63,12569.0,96.54,96.63,96.42,96.63,12569.0
2017-05-30 13:00:00,96.59,96.68,96.55,96.56,18028.0,96.59,96.68,96.55,96.56,18028.0
2017-05-30 13:10:00,96.57,96.63,96.52,96.62,15722.0,96.57,96.63,96.52,96.62,15722.0
2017-05-30 13:20:00,96.61,96.71,96.6,96.65,12323.0,96.61,96.71,96.6,96.65,12323.0
2017-05-30 13:30:00,96.63,96.68,96.58,96.68,13324.0,96.63,96.68,96.58,96.68,13324.0
2017-05-30 13:40:00,96.64,96.71,96.58,96.6,11750.0,96.64,96.71,96.58,96.6,11750.0
2017-05-30 13:50:00,96.62,96.65,96.57,96.64,10074.0,96.62,96.65,96.57,96.64,10074.0
2017-05-30 14:00:00,96.65,96.67,96.58,96.61,16495.0,96.65,96.67,96.58,96.61,16495.0
2017-05-30 14:10:00,96.62,96.74,96.6,96.7,26374.0,96.62,96.74,96.6,96.7,26374.0
2017-05-30 14:20:00,96.73,96.78,96.7,96.74,23723.0,96.73,96.78,96.7,96.74,23723.0
2017-05-30 14:30:00,96.72,96.76,96.6,96.65,18772.0,96.72,96.76,96.6,96.65,18772.0
2017-05-30 14:40:00,96.65,96.68,96.58,96.59,15213.0,96.65,96.68,96.58,96.59,15213.0
2017-05-30 14:50:00,96.59,96.71,96.59,96.7,14742.0,96.59,96.71,96.59,96.7,14742.0
2017-05-30 15:00:00,96.71,96.77,96.68,96.71,22055.0,96.71,96.77,96.68,96.71,22055.0
2017-05-30 15:10:00,96.7,96.87,96.68,96.81,22241.0,96.7,96.87,96.68,96.81,22241.0
2017-05-30 15:20:00,96.8,96.81,96.7,96.71,20967.0,96.8,96.81,96.7,96.71,20967.0
2017-05-30 15:30:00,96.72,96.76,96.61,96.62,30392.0,96.72,96.76,96.61,96.62,30392.0
2017-05-30 15:40:00,96.63,96.64,96.35,96.4,46584.0,96.63,96.64,96.35,96.4,46584.0
2017-05-30 15:50:00,96.41,96.42,96.26,96.27,68375.0,96.41,96.42,96.26,96.27,68375.0
2017-05-31 09:30:00,96.47,96.83,96.22,96.48,7057.0,96.47,96.83,96.22,96.48,7057.0
2017-05-31 09:40:00,96.4,96.4,95.67,95.75,10889.0,96.4,96.4,95.67,95.75,10889.0
2017-05-31 09:50:00,95.76,96.07,95.51,95.65,10286.0,95.76,96.07,95.51,95.65,10286.0
2017-05-31 10:00:00,95.6,95.97,95.6,95.87,9300.0,95.6,95.97,95.6,95.87,9300.0
2017-05-31 10:10:00,95.78,95.86,95.68,95.8,7338.0,95.78,95.86,95.68,95.8,7338.0
2017-05-31 10:20:00,95.83,96.26,95.83,96.08,13325.0,95.83,96.26,95.83,96.08,13325.0
2017-05-31 10:30:00,96.0,96.81,95.98,96.53,28505.0,96.0,96.81,95.98,96.53,28505.0
2017-05-31 10:40:00,96.39,96.85,96.39,96.7,11651.0,96.39,96.85,96.39,96.7,11651.0
2017-05-31 10:50:00,96.7,96.83,96.57,96.64,16971.0,96.7,96.83,96.57,96.64,16971.0
2017-05-31 11:00:00,96.63,97.24,96.63,97.09,21110.0,96.63,97.24,96.63,97.09,21110.0
2017-05-31 11:10:00,97.09,97.22,96.85,97.21,29700.0,97.09,97.22,96.85,97.21,29700.0
2017-05-31 11:20:00,97.17,97.38,97.02,97.16,26867.0,97.17,97.38,97.02,97.16,26867.0
2017-05-31 11:30:00,97.22,97.43,97.2,97.36,35095.0,97.22,97.43,97.2,97.36,35095.0
2017-05-31 11:40:00,97.4,97.54,97.3,97.36,17466.0,97.4,97.54,97.3,97.36,17466.0
2017-05-31 11:50:00,97.35,97.49,97.28,97.4,22783.0,97.35,97.49,97.28,97.4,22783.0
2017-05-31 12:00:00,97.34,97.58,97.33,97.55,18534.0,97.34,97.58,97.33,97.55,18534.0
2017-05-31 12:10:00,97.55,97.57,97.09,97.09,19099.0,97.55,97.57,97.09,97.09,19099.0
2017-05-31 12:20:00,97.12,97.13,96.97,97.01,22236.0,97.12,97.13,96.97,97.01,22236.0
2017-05-31 12:30:00,97.01,97.12,96.93,97.06,10200.0,97.01,97.12,96.93,97.06,10200.0
2017-05-31 12:40:00,97.09,97.23,97.03,97.13,15491.0,97.09,97.23,97.03,97.13,15491.0
2017-05-31 12:50:00,97.15,97.28,97.04,97.19,13891.0,97.15,97.28,97.04,97.19,13891.0
2017-05-31 13:00:00,97.23,97.32,97.04,97.08,8240.0,97.23,97.32,97.04,97.08,8240.0
2017-05-31 13:10:00,97.09,97.37,97.06,97.13,21867.0,97.09,97.37,97.06,97.13,21867.0
2017-05-31 13:20:00,97.14,97.24,97.06,97.09,25450.0,97.14,97.24,97.06,97.09,25450.0
2017-05-31 13:30:00,97.09,97.19,96.99,97.05,10327.0,97.09,97.19,96.99,97.05,10327.0
2017-05-31 13:40:00,97.03,97.19,97.03,97.11,7400.0,97.03,97.19,97.03,97.11,7400.0
2017-05-31 13:50:00,97.11,97.25,97.04,97.17,12900.0,97.11,97.25,97.04,97.17,12900.0
2017-05-31 14:00:00,97.17,97.2,96.95,97.13,14252.0,97.17,97.2,96.95,97.13,14252.0
2017-05-31 14:10:00,97.2,97.2,97.04,97.2,11078.0,97.2,97.2,97.04,97.2,11078.0
2017-05-31 14:20:00,97.25,97.44,97.19,97.38,11793.0,97.25,97.44,97.19,97.38,11793.0
2017-05-31 14:30:00,97.29,97.29,97.19,97.19,5548.0,97.29,97.29,97.19,97.19,5548.0
2017-05-31 14:40:00,97.19,97.21,97.11,97.11,10410.0,97.19,97.21,97.11,97.11,10410.0
2017-05-31 14:50:00,97.09,97.27,97.01,97.24,12288.0,97.09,97.27,97.01,97.24,12288.0
2017-05-31 15:00:00,97.22,97.42,97.21,97.39,12521.0,97.22,97.42,97.21,97.39,12521.0
2017-05-31 15:10:00,97.4,97.63,97.38,97.56,23900.0,97.4,97.63,97.38,97.56,23900.0
2017-05-31 15:20:00,97.56,97.59,97.45,97.52,18557.0,97.56,97.59,97.45,97.52,18557.0
2017-05-31 15:30:00,97.52,97.76,97.49,97.73,36240.0,97.52,97.76,97.49,97.73,36240.0
2017-05-31 15:40:00,97.75,97.88,97.73,97.83,41328.0,97.75,97.88,97.73,97.83,41328.0
2017-05-31 15:50:00,97.83,97.92,97.77,97.87,97649.0,97.83,97.92,97.77,97.87,97649.0
2017-06-01 09:30:00,97.84,97.97,97.26,97.51,15525.0,97.84,97.97,97.26,97.51,15525.0
2017-06-01 09:40:00,97.51,98.71,97.46,98.67,20358.0,97.51,98.71,97.46,98.67,20358.0
2017-06-01 09:50:00,98.68,98.92,98.28,98.7,16429.0,98.68,98.92,98.28,98.7,16429.0
2017-06-01 10:00:00,98.7,99.04,98.52,98.97,26800.0,98.7,99.04,98.52,98.97,26800.0
2017-06-01 10:10:00,98.85,98.96,98.68,98.69,11662.0,98.85,98.96,98.68,98.69,11662.0
2017-06-01 10:20:00,98.68,98.72,98.35,98.6,16757.0,98.68,98.72,98.35,98.6,16757.0
2017-06-01 10:30:00,98.57,98.61,98.11,98.21,16582.0,98.57,98.61,98.11,98.21,16582.0
2017-06-01 10:40:00,98.21,98.84,98.2,98.83,24084.0,98.21,98.84,98.2,98.83,24084.0
2017-06-01 10:50:00,98.83,99.1,98.76,98.8,16389.0,98.83,99.1,98.76,98.8,16389.0
2017-06-01 11:00:00,98.76,98.84,98.2,98.34,19769.0,98.76,98.84,98.2,98.34,19769.0
2017-06-01 11:10:00,98.28,98.83,98.24,98.82,12990.0,98.28,98.83,98.24,98.82,12990.0
2017-06-01 11:20:00,98.85,98.9,98.51,98.68,21143.0,98.85,98.9,98.51,98.68,21143.0
2017-06-01 11:30:00,98.66,99.5,98.65,99.5,22465.0,98.66,99.5,98.65,99.5,22465.0
2017-06-01 11:40:00,99.45,99.45,99.0,99.01,10706.0,99.45,99.45,99.0,99.01,10706.0
2017-06-01 11:50:00,99.02,99.2,98.93,99.03,16950.0,99.02,99.2,98.93,99.03,16950.0
2017-06-01 12:00:00,98.99,99.0,98.9,98.93,5003.0,98.99,99.0,98.9,98.93,5003.0
2017-06-01 12:10:00,98.96,99.06,98.94,99.0,8852.0,98.96,99.06,98.94,99.0,8852.0
2017-06-01 12:20:00,98.99,99.06,98.88,98.99,16546.0,98.99,99.06,98.88,98.99,16546.0
2017-06-01 12:30:00,98.97,99.45,98.97,99.41,32293.0,98.97,99.45,98.97,99.41,32293.0
2017-06-01 12:40:00,99.41,99.43,99.09,99.09,26616.0,99.41,99.43,99.09,99.09,26616.0
2017-06-01 12:50:00,99.08,99.08,98.94,98.98,11869.0,99.08,99.08,98.94,98.98,11869.0
2017-06-01 13:00:00,98.97,99.03,98.95,99.0,10232.0,98.97,99.03,98.95,99.0,10232.0
2017-06-01 13:10:00,99.0,99.19,98.98,99.07,6352.0,99.0,99.19,98.98,99.07,6352.0
2017-06-01 13:20:00,99.09,99.19,98.92,98.94,18401.0,99.09,99.19,98.92,98.94,18401.0
2017-06-01 13:30:00,98.95,98.99,98.53,98.69,22536.0,98.95,98.99,98.53,98.69,22536.0
2017-06-01 13:40:00,98.69,98.71,98.62,98.65,26646.0,98.69,98.71,98.62,98.65,26646.0
2017-06-01 13:50:00,98.65,98.79,98.55,98.79,17691.0,98.65,98.79,98.55,98.79,17691.0
2017-06-01 14:00:00,98.79,98.84,98.71,98.79,13377.0,98.79,98.84,98.71,98.79,13377.0
2017-06-01 14:10:00,98.78,98.88,98.74,98.85,10367.0,98.78,98.88,98.74,98.85,10367.0
2017-06-01 14:20:00,98.85,99.09,98.85,98.96,27023.0,98.85,99.09,98.85,98.96,27023.0
2017-06-01 14:30:00,98.93,99.0,98.88,99.0,15522.0,98.93,99.0,98.88,99.0,15522.0
2017-06-01 14:40:00,99.0,99.24,99.0,99.16,20617.0,99.0,99.24,99.0,99.16,20617.0
2017-06-01 14:50:00,99.16,99.19,98.96,99.0,12851.0,99.16,99.19,98.96,99.0,12851.0
2017-06-01 15:00:00,98.98,98.98,98.77,98.84,20283.0,98.98,98.98,98.77,98.84,20283.0
2017-06-01 15:10:00,98.85,99.2,98.85,99.13,24298.0,98.85,99.2,98.85,99.13,24298.0
2017-06-01 15:20:00,99.12,99.23,99.05,99.22,22823.0,99.12,99.23,99.05,99.22,22823.0
2017-06-01 15:30:00,99.23,99.3,99.13,99.15,30698.0,99.23,99.3,99.13,99.15,30698.0
2017-06-01 15:40:00,99.16,99.16,98.87,98.87,46889.0,99.16,99.16,98.87,98.87,46889.0
2017-06-01 15:50:00,98.88,98.91,98.77,98.78,70772.0,98.88,98.91,98.77,98.78,70772.0
2017-06-02 09:30:00,98.99,100.0,98.99,99.99,48119.0,98.99,100.0,98.99,99.99,48119.0
2017-06-02 09:40:00,99.94,100.15,99.77,99.9,134256.0,99.94,100.15,99.77,99.9,134256.0
2017-06-02 09:50:00,99.86,100.0,99.57,99.57,30782.0,99.86,100.0,99.57,99.57,30782.0
2017-06-02 10:00:00,99.67,100.04,99.65,99.85,21529.0,99.67,100.04,99.65,99.85,21529.0
2017-06-02 10:10:00,99.78,100.05,99.59,99.84,41238.0,99.78,100.05,99.59,99.84,41238.0
2017-06-02 10:20:00,99.83,99.98,99.76,99.76,12975.0,99.83,99.98,99.76,99.76,12975.0
2017-06-02 10:30:00,99.76,99.94,99.67,99.89,27630.0,99.76,99.94,99.67,99.89,27630.0
2017-06-02 10:40:00,99.9,100.07,99.88,100.0,37146.0,99.9,100.07,99.88,100.0,37146.0
2017-06-02 10:50:00,99.98,100.26,99.98,100.13,23849.0,99.98,100.26,99.98,100.13,23849.0
2017-06-02 11:00:00,100.15,100.49,100.13,100.33,15086.0,100.15,100.49,100.13,100.33,15086.0
2017-06-02 11:10:00,100.34,100.5,100.15,100.49,10926.0,100.34,100.5,100.15,100.49,10926.0
2017-06-02 11:20:00,100.49,100.69,100.28,100.56,34304.0,100.49,100.69,100.28,100.56,34304.0
2017-06-02 11:30:00,100.49,100.78,100.39,100.72,33333.0,100.49,100.78,100.39,100.72,33333.0
2017-06-02 11:40:00,100.7,100.82,100.59,100.77,12949.0,100.7,100.82,100.59,100.77,12949.0
2017-06-02 11:50:00,100.8,100.89,100.57,100.6,23633.0,100.8,100.89,100.57,100.6,23633.0
2017-06-02 12:00:00,100.59,100.82,100.1,100.82,25762.0,100.59,100.82,100.1,100.82,25762.0
2017-06-02 12:10:00,100.79,100.85,100.63,100.71,28225.0,100.79,100.85,100.63,100.71,28225.0
2017-06-02 12:20:00,100.74,101.48,100.72,101.14,59103.0,100.74,101.48,100.72,101.14,59103.0
2017-06-02 12:30:00,101.15,101.27,100.96,101.16,20946.0,101.15,101.27,100.96,101.16,20946.0
2017-06-02 12:40:00,101.16,101.18,100.6,100.77,37369.0,101.16,101.18,100.6,100.77,37369.0
2017-06-02 12:50:00,100.74,100.8,100.69,100.7,17107.0,100.74,100.8,100.69,100.7,17107.0
2017-06-02 13:00:00,100.72,101.04,100.71,100.85,40347.0,100.72,101.04,100.71,100.85,40347.0
2017-06-02 13:10:00,100.87,100.88,100.53,100.58,25172.0,100.87,100.88,100.53,100.58,25172.0
2017-06-02 13:20:00,100.59,100.74,100.59,100.64,8168.0,100.59,100.74,100.59,100.64,8168.0
2017-06-02 13:30:00,100.64,100.78,100.55,100.78,7060.0,100.64,100.78,100.55,100.78,7060.0
2017-06-02 13:40:00,100.84,100.84,100.67,100.67,9177.0,100.84,100.84,100.67,100.67,9177.0
2017-06-02 13:50:00,100.67,100.69,100.4,100.49,20283.0,100.67,100.69,100.4,100.49,20283.0
2017-06-02 14:00:00,100.51,100.7,100.48,100.62,9227.0,100.51,100.7,100.48,100.62,9227.0
2017-06-02 14:10:00,100.6,100.78,100.37,100.78,55018.0,100.6,100.78,100.37,100.78,55018.0
2017-06-02 14:20:00,100.81,100.94,100.47,100.47,28700.0,100.81,100.94,100.47,100.47,28700.0
2017-06-02 14:30:00,100.42,100.65,100.37,100.6,29847.0,100.42,100.65,100.37,100.6,29847.0
2017-06-02 14:40:00,100.57,100.58,100.34,100.35,30906.0,100.57,100.58,100.34,100.35,30906.0
2017-06-02 14:50:00,100.33,100.6,100.33,100.34,48554.0,100.33,100.6,100.33,100.34,48554.0
2017-06-02 15:00:00,100.32,100.5,100.27,100.38,30025.0,100.32,100.5,100.27,100.38,30025.0
2017-06-02 15:10:00,100.38,100.42,100.17,100.17,29591.0,100.38,100.42,100.17,100.17,29591.0
2017-06-02 15:20:00,100.14,100.31,100.06,100.08,62034.0,100.14,100.31,100.06,100.08,62034.0
2017-06-02 15:30:00,100.08,100.19,100.03,100.18,64352.0,100.08,100.19,100.03,100.18,64352.0
2017-06-02 15:40:00,100.18,100.18,100.07,100.15,50740.0,100.18,100.18,100.07,100.15,50740.0
2017-06-02 15:50:00,100.16,100.28,100.09,100.16,67170.0,100.16,100.28,100.09,100.16,67170.0
2017-06-05 09:30:00,100.0,100.5,99.82,100.17,21457.0,100.0,100.5,99.82,100.17,21457.0
2017-06-05 09:40:00,100.37,100.5,99.76,99.95,43326.0,100.37,100.5,99.76,99.95,43326.0
2017-06-05 09:50:00,99.98,100.43,99.68,100.28,27583.0,99.98,100.43,99.68,100.28,27583.0
2017-06-05 10:00:00,100.3,100.64,100.14,100.6,28527.0,100.3,100.64,100.14,100.6,28527.0
2017-06-05 10:10:00,100.55,100.57,100.11,100.57,18563.0,100.55,100.57,100.11,100.57,18563.0
2017-06-05 10:20:00,100.45,100.46,99.92,100.04,16371.0,100.45,100.46,99.92,100.04,16371.0
2017-06-05 10:30:00,100.03,100.15,99.96,100.14,16893.0,100.03,100.15,99.96,100.14,16893.0
2017-06-05 10:40:00,100.22,100.34,100.14,100.34,6989.0,100.22,100.34,100.14,100.34,6989.0
2017-06-05 10:50:00,100.26,100.48,100.1,100.11,19537.0,100.26,100.48,100.1,100.11,19537.0
2017-06-05 11:00:00,100.11,100.15,99.97,99.98,10303.0,100.11,100.15,99.97,99.98,10303.0
2017-06-05 11:10:00,99.98,100.25,99.98,100.23,3500.0,99.98,100.25,99.98,100.23,3500.0
2017-06-05 11:20:00,100.25,100.31,100.08,100.2,7695.0,100.25,100.31,100.08,100.2,7695.0
2017-06-05 11:30:00,100.22,100.28,100.06,100.17,9117.0,100.22,100.28,100.06,100.17,9117.0
2017-06-05 11:40:00,100.2,100.41,100.17,100.41,6539.0,100.2,100.41,100.17,100.41,6539.0
2017-06-05 11:50:00,100.37,100.44,100.19,100.19,4700.0,100.37,100.44,100.19,100.19,4700.0
2017-06-05 12:00:00,100.19,100.55,100.15,100.44,11668.0,100.19,100.55,100.15,100.44,11668.0
2017-06-05 12:10:00,100.31,100.37,100.24,100.25,8321.0,100.31,100.37,100.24,100.25,8321.0
2017-06-05 12:20:00,100.22,100.3,100.16,100.19,12799.0,100.22,100.3,100.16,100.19,12799.0
2017-06-05 12:30:00,100.19,100.26,100.17,100.22,8309.0,100.19,100.26,100.17,100.22,8309.0
2017-06-05 12:40:00,100.2,100.29,100.1,100.22,8333.0,100.2,100.29,100.1,100.22,8333.0
2017-06-05 12:50:00,100.26,100.27,100.13,100.18,6637.0,100.26,100.27,100.13,100.18,6637.0
2017-06-05 13:00:00,100.21,100.45,100.17,100.32,13496.0,100.21,100.45,100.17,100.32,13496.0
2017-06-05 13:10:00,100.31,100.51,100.25,100.4,7701.0,100.31,100.51,100.25,100.4,7701.0
2017-06-05 13:20:00,100.43,100.6,100.4,100.58,11459.0,100.43,100.6,100.4,100.58,11459.0
2017-06-05 13:30:00,100.55,100.55,100.42,100.45,6144.0,100.55,100.55,100.42,100.45,6144.0
2017-06-05 13:40:00,100.46,100.54,100.39,100.5,4922.0,100.46,100.54,100.39,100.5,4922.0
2017-06-05 13:50:00,100.5,100.72,100.5,100.7,5800.0,100.5,100.72,100.5,100.7,5800.0
2017-06-05 14:00:00,100.64,100.76,100.29,100.54,19790.0,100.64,100.76,100.29,100.54,19790.0
2017-06-05 14:10:00,100.5,100.5,100.37,100.38,2900.0,100.5,100.5,100.37,100.38,2900.0
2017-06-05 14:20:00,100.35,100.61,100.34,100.49,6621.0,100.35,100.61,100.34,100.49,6621.0
2017-06-05 14:30:00,100.5,100.63,100.46,100.54,4987.0,100.5,100.63,100.46,100.54,4987.0
2017-06-05 14:40:00,100.57,100.64,100.51,100.59,7003.0,100.57,100.64,100.51,100.59,7003.0
2017-06-05 14:50:00,100.55,100.76,100.49,100.76,9246.0,100.55,100.76,100.49,100.76,9246.0
2017-06-05 15:00:00,100.76,100.78,100.65,100.76,9961.0,100.76,100.78,100.65,100.76,9961.0
2017-06-05 15:10:00,100.77,100.86,100.72,100.74,16280.0,100.77,100.86,100.72,100.74,16280.0
2017-06-05 15:20:00,100.77,100.78,100.65,100.7,8450.0,100.77,100.78,100.65,100.7,8450.0
2017-06-05 15:30:00,100.69,100.93,100.66,100.93,13205.0,100.69,100.93,100.66,100.93,13205.0
2017-06-05 15:40:00,100.94,100.97,100.77,100.81,42808.0,100.94,100.97,100.77,100.81,42808.0
2017-06-05 15:50:00,100.84,100.94,100.77,100.81,59837.0,100.84,100.94,100.77,100.81,59837.0
2017-06-06 09:30:00,100.42,100.48,99.54,100.02,20708.0,100.42,100.48,99.54,100.02,20708.0
2017-06-06 09:40:00,100.0,100.38,99.96,100.18,15055.0,100.0,100.38,99.96,100.18,15055.0
2017-06-06 09:50:00,100.09,100.69,100.03,100.69,6420.0,100.09,100.69,100.03,100.69,6420.0
2017-06-06 10:00:00,100.68,100.75,100.59,100.67,11409.0,100.68,100.75,100.59,100.67,11409.0
2017-06-06 10:10:00,100.67,100.79,100.63,100.77,14453.0,100.67,100.79,100.63,100.77,14453.0
2017-06-06 10:20:00,100.79,100.92,100.72,100.77,16191.0,100.79,100.92,100.72,100.77,16191.0
2017-06-06 10:30:00,100.75,100.79,100.61,100.71,7541.0,100.75,100.79,100.61,100.71,7541.0
2017-06-06 10:40:00,100.68,100.75,100.64,100.69,10176.0,100.68,100.75,100.64,100.69,10176.0
2017-06-06 10:50:00,100.69,100.83,100.63,100.82,16321.0,100.69,100.83,100.63,100.82,16321.0
2017-06-06 11:00:00,100.82,100.85,100.77,100.85,24911.0,100.82,100.85,100.77,100.85,24911.0
2017-06-06 11:10:00,100.82,100.82,100.44,100.72,31404.0,100.82,100.82,100.44,100.72,31404.0
2017-06-06 11:20:00,100.75,100.84,100.64,100.75,7727.0,100.75,100.84,100.64,100.75,7727.0
2017-06-06 11:30:00,100.75,100.96,100.72,100.83,15629.0,100.75,100.96,100.72,100.83,15629.0
2017-06-06 11:40:00,100.81,101.1,100.8,100.83,22652.0,100.81,101.1,100.8,100.83,22652.0
2017-06-06 11:50:00,100.79,100.81,100.45,100.68,11378.0,100.79,100.81,100.45,100.68,11378.0
2017-06-06 12:00:00,100.68,100.78,100.59,100.78,11135.0,100.68,100.78,100.59,100.78,11135.0
2017-06-06 12:10:00,100.8,100.8,100.54,100.55,10940.0,100.8,100.8,100.54,100.55,10940.0
2017-06-06 12:20:00,100.56,100.7,100.47,100.67,7118.0,100.56,100.7,100.47,100.67,7118.0
2017-06-06 12:30:00,100.63,100.77,100.62,100.65,18076.0,100.63,100.77,100.62,100.65,18076.0
2017-06-06 12:40:00,100.63,100.63,100.44,100.46,8988.0,100.63,100.63,100.44,100.46,8988.0
2017-06-06 12:50:00,100.44,100.58,100.42,100.56,6239.0,100.44,100.58,100.42,100.56,6239.0
2017-06-06 13:00:00,100.6,100.69,100.59,100.64,9483.0,100.6,100.69,100.59,100.64,9483.0
2017-06-06 13:10:00,100.59,100.76,100.58,100.64,14780.0,100.59,100.76,100.58,100.64,14780.0
2017-06-06 13:20:00,100.65,100.75,100.59,100.66,12634.0,100.65,100.75,100.59,100.66,12634.0
2017-06-06 13:30:00,100.66,100.68,100.59,100.64,9261.0,100.66,100.68,100.59,100.64,9261.0
2017-06-06 13:40:00,100.62,100.73,100.62,100.68,10750.0,100.62,100.73,100.62,100.68,10750.0
2017-06-06 13:50:00,100.69,100.72,100.62,100.69,9068.0,100.69,100.72,100.62,100.69,9068.0
2017-06-06 14:00:00,100.7,100.76,100.67,100.76,10765.0,100.7,100.76,100.67,100.76,10765.0
2017-06-06 14:10:00,100.76,100.77,100.64,100.65,8879.0,100.76,100.77,100.64,100.65,8879.0
2017-06-06 14:20:00,100.64,100.73,100.63,100.73,18126.0,100.64,100.73,100.63,100.73,18126.0
2017-06-06 14:30:00,100.73,100.73,100.64,100.64,6130.0,100.73,100.73,100.64,100.64,6130.0
2017-06-06 14:40:00,100.67,100.77,100.65,100.77,14099.0,100.67,100.77,100.65,100.77,14099.0
2017-06-06 14:50:00,100.81,100.97,100.79,100.95,7189.0,100.81,100.97,100.79,100.95,7189.0
2017-06-06 15:00:00,100.9,101.01,100.9,101.01,24091.0,100.9,101.01,100.9,101.01,24091.0
2017-06-06 15:10:00,101.01,101.01,100.78,100.86,27649.0,101.01,101.01,100.78,100.86,27649.0
2017-06-06 15:20:00,100.84,101.02,100.83,101.0,25697.0,100.84,101.02,100.83,101.0,25697.0
2017-06-06 15:30:00,100.99,101.01,100.89,100.95,47122.0,100.99,101.01,100.89,100.95,47122.0
2017-06-06 15:40:00,100.95,101.01,100.95,100.99,50314.0,100.95,101.01,100.95,100.99,50314.0
2017-06-06 15:50:00,100.98,101.03,100.9,100.99,93638.0,100.98,101.03,100.9,100.99,93638.0
2017-06-07 09:30:00,101.51,101.91,101.13,101.3,18540.0,101.51,101.91,101.13,101.3,18540.0
2017-06-07 09:40:00,101.38,101.71,101.02,101.58,24032.0,101.38,101.71,101.02,101.58,24032.0
2017-06-07 09:50:00,101.51,102.0,101.49,101.52,32529.0,101.51,102.0,101.49,101.52,32529.0
2017-06-07 10:00:00,101.54,101.65,101.32,101.32,22639.0,101.54,101.65,101.32,101.32,22639.0
2017-06-07 10:10:00,101.3,101.45,101.16,101.35,8493.0,101.3,101.45,101.16,101.35,8493.0
2017-06-07 10:20:00,101.43,101.43,100.91,100.98,5930.0,101.43,101.43,100.91,100.98,5930.0
2017-06-07 10:30:00,100.87,100.92,100.53,100.64,27542.0,100.87,100.92,100.53,100.64,27542.0
2017-06-07 10:40:00,100.66,101.02,100.6,101.02,13594.0,100.66,101.02,100.6,101.02,13594.0
2017-06-07 10:50:00,101.01,101.02,100.71,100.71,5780.0,101.01,101.02,100.71,100.71,5780.0
2017-06-07 11:00:00,100.64,100.76,100.59,100.6,8460.0,100.64,100.76,100.59,100.6,8460.0
2017-06-07 11:10:00,100.6,100.82,100.6,100.79,9103.0,100.6,100.82,100.6,100.79,9103.0
2017-06-07 11:20:00,100.81,100.96,100.72,100.72,7289.0,100.81,100.96,100.72,100.72,7289.0
2017-06-07 11:30:00,100.74,100.89,100.7,100.84,9786.0,100.74,100.89,100.7,100.84,9786.0
2017-06-07 11:40:00,100.82,101.12,100.75,100.88,17939.0,100.82,101.12,100.75,100.88,17939.0
2017-06-07 11:50:00,100.85,100.91,100.78,100.78,10730.0,100.85,100.91,100.78,100.78,10730.0
2017-06-07 12:00:00,100.83,100.85,100.56,100.77,14609.0,100.83,100.85,100.56,100.77,14609.0
2017-06-07 12:10:00,100.81,101.05,100.81,101.02,7902.0,100.81,101.05,100.81,101.02,7902.0
2017-06-07 12:20:00,101.01,101.11,100.99,101.06,9429.0,101.01,101.11,100.99,101.06,9429.0
2017-06-07 12:30:00,101.0,101.0,100.75,100.77,8498.0,101.0,101.0,100.75,100.77,8498.0
2017-06-07 12:40:00,100.82,100.82,100.58,100.64,10671.0,100.82,100.82,100.58,100.64,10671.0
2017-06-07 12:50:00,100.65,100.68,100.63,100.66,7021.0,100.65,100.68,100.63,100.66,7021.0
2017-06-07 13:00:00,100.65,100.66,100.59,100.61,19019.0,100.65,100.66,100.59,100.61,19019.0
2017-06-07 13:10:00,100.62,100.72,100.51,100.53,15752.0,100.62,100.72,100.51,100.53,15752.0
2017-06-07 13:20:00,100.5,100.77,100.4,100.58,13307.0,100.5,100.77,100.4,100.58,13307.0
2017-06-07 13:30:00,100.56,100.62,100.41,100.41,10550.0,100.56,100.62,100.41,100.41,10550.0
2017-06-07 13:40:00,100.38,100.61,100.32,100.55,11823.0,100.38,100.61,100.32,100.55,11823.0
2017-06-07 13:50:00,100.59,100.68,100.54,100.55,6369.0,100.59,100.68,100.54,100.55,6369.0
2017-06-07 14:00:00,100.53,100.62,100.48,100.5,10113.0,100.53,100.62,100.48,100.5,10113.0
2017-06-07 14:10:00,100.51,100.57,100.41,100.42,10273.0,100.51,100.57,100.41,100.42,10273.0
2017-06-07 14:20:00,100.43,100.49,100.4,100.41,10858.0,100.43,100.49,100.4,100.41,10858.0
2017-06-07 14:30:00,100.42,100.42,100.29,100.39,10765.0,100.42,100.42,100.29,100.39,10765.0
2017-06-07 14:40:00,100.37,100.64,100.34,100.64,25047.0,100.37,100.64,100.34,100.64,25047.0
2017-06-07 14:50:00,100.59,100.64,100.39,100.41,11446.0,100.59,100.64,100.39,100.41,11446.0
2017-06-07 15:00:00,100.4,100.4,100.22,100.4,17636.0,100.4,100.4,100.22,100.4,17636.0
2017-06-07 15:10:00,100.41,100.46,100.37,100.4,10184.0,100.41,100.46,100.37,100.4,10184.0
2017-06-07 15:20:00,100.4,100.67,100.4,100.63,17540.0,100.4,100.67,100.4,100.63,17540.0
2017-06-07 15:30:00,100.63,100.64,100.35,100.35,9875.0,100.63,100.64,100.35,100.35,9875.0
2017-06-07 15:40:00,100.34,100.58,100.3,100.42,24815.0,100.34,100.58,100.3,100.42,24815.0
2017-06-07 15:50:00,100.4,100.44,100.07,100.18,71323.0,100.4,100.44,100.07,100.18,71323.0
2017-06-08 09:30:00,100.21,100.85,99.78,99.93,12536.0,100.21,100.85,99.78,99.93,12536.0
2017-06-08 09:40:00,100.01,100.51,99.98,100.13,12980.0,100.01,100.51,99.98,100.13,12980.0
2017-06-08 09:50:00,100.14,100.21,99.74,99.81,16302.0,100.14,100.21,99.74,99.81,16302.0
2017-06-08 10:00:00,99.97,100.0,99.57,99.8,18768.0,99.97,100.0,99.57,99.8,18768.0
2017-06-08 10:10:00,99.84,99.85,99.6,99.64,10700.0,99.84,99.85,99.6,99.64,10700.0
2017-06-08 10:20:00,99.54,99.59,99.24,99.29,9081.0,99.54,99.59,99.24,99.29,9081.0
2017-06-08 10:30:00,99.2,99.4,99.2,99.37,7610.0,99.2,99.4,99.2,99.37,7610.0
2017-06-08 10:40:00,99.39,99.71,99.36,99.61,10201.0,99.39,99.71,99.36,99.61,10201.0
2017-06-08 10:50:00,99.57,99.92,99.39,99.9,73316.0,99.57,99.92,99.39,99.9,73316.0
2017-06-08 11:00:00,99.98,100.42,99.93,100.34,8634.0,99.98,100.42,99.93,100.34,8634.0
2017-06-08 11:10:00,100.34,100.52,100.19,100.32,4805.0,100.34,100.52,100.19,100.32,4805.0
2017-06-08 11:20:00,100.38,100.38,100.18,100.28,3600.0,100.38,100.38,100.18,100.28,3600.0
2017-06-08 11:30:00,100.26,100.44,100.19,100.23,5890.0,100.26,100.44,100.19,100.23,5890.0
2017-06-08 11:40:00,100.12,100.3,100.1,100.17,3707.0,100.12,100.3,100.1,100.17,3707.0
2017-06-08 11:50:00,100.18,100.32,100.11,100.26,3100.0,100.18,100.32,100.11,100.26,3100.0
2017-06-08 12:00:00,100.33,100.46,100.3,100.3,6325.0,100.33,100.46,100.3,100.3,6325.0
2017-06-08 12:10:00,100.34,100.63,100.34,100.56,10059.0,100.34,100.63,100.34,100.56,10059.0
2017-06-08 12:20:00,100.53,100.61,100.4,100.4,5448.0,100.53,100.61,100.4,100.4,5448.0
2017-06-08 12:30:00,100.39,100.45,100.29,100.39,6020.0,100.39,100.45,100.29,100.39,6020.0
2017-06-08 12:40:00,100.37,100.47,100.2,100.36,5208.0,100.37,100.47,100.2,100.36,5208.0
2017-06-08 12:50:00,100.43,100.58,100.28,100.53,5800.0,100.43,100.58,100.28,100.53,5800.0
2017-06-08 13:00:00,100.53,100.55,100.33,100.55,12600.0,100.53,100.55,100.33,100.55,12600.0
2017-06-08 13:10:00,100.48,100.53,100.35,100.44,10200.0,100.48,100.53,100.35,100.44,10200.0
2017-06-08 13:20:00,100.44,100.48,100.28,100.34,6500.0,100.44,100.48,100.28,100.34,6500.0
2017-06-08 13:30:00,100.35,100.39,100.21,100.34,9800.0,100.35,100.39,100.21,100.34,9800.0
2017-06-08 13:40:00,100.29,100.31,100.21,100.28,8246.0,100.29,100.31,100.21,100.28,8246.0
2017-06-08 13:50:00,100.29,100.3,100.1,100.19,11208.0,100.29,100.3,100.1,100.19,11208.0
2017-06-08 14:00:00,100.19,100.19,100.03,100.04,6117.0,100.19,100.19,100.03,100.04,6117.0
2017-06-08 14:10:00,100.07,100.14,100.01,100.12,7790.0,100.07,100.14,100.01,100.12,7790.0
2017-06-08 14:20:00,100.12,100.12,99.95,99.97,11811.0,100.12,100.12,99.95,99.97,11811.0
2017-06-08 14:30:00,99.97,99.99,99.8,99.81,7783.0,99.97,99.99,99.8,99.81,7783.0
2017-06-08 14:40:00,99.81,99.85,99.72,99.72,9127.0,99.81,99.85,99.72,99.72,9127.0
2017-06-08 14:50:00,99.75,100.11,99.69,100.09,92818.0,99.75,100.11,99.69,100.09,92818.0
2017-06-08 15:00:00,100.09,100.25,100.01,100.09,9709.0,100.09,100.25,100.01,100.09,9709.0
2017-06-08 15:10:00,100.09,100.16,100.05,100.05,8666.0,100.09,100.16,100.05,100.05,8666.0
2017-06-08 15:20:00,100.06,100.15,100.06,100.06,11365.0,100.06,100.15,100.06,100.06,11365.0
2017-06-08 15:30:00,100.06,100.08,99.73,99.77,16977.0,100.06,100.08,99.73,99.77,16977.0
2017-06-08 15:40:00,99.8,99.99,99.68,99.96,17529.0,99.8,99.99,99.68,99.96,17529.0
2017-06-08 15:50:00,99.96,100.07,99.93,100.0,113944.0,99.96,100.07,99.93,100.0,113944.0
2017-06-09 09:30:00,100.37,100.37,99.1,99.1,15975.0,100.37,100.37,99.1,99.1,15975.0
2017-06-09 09:40:00,99.05,99.39,98.82,99.39,25776.0,99.05,99.39,98.82,99.39,25776.0
2017-06-09 09:50:00,99.37,99.78,99.18,99.51,12821.0,99.37,99.78,99.18,99.51,12821.0
2017-06-09 10:00:00,99.54,99.72,99.3,99.61,5510.0,99.54,99.72,99.3,99.61,5510.0
2017-06-09 10:10:00,99.76,99.96,99.54,99.85,6227.0,99.76,99.96,99.54,99.85,6227.0
2017-06-09 10:20:00,99.89,100.13,99.73,99.9,20742.0,99.89,100.13,99.73,99.9,20742.0
2017-06-09 10:30:00,99.87,99.92,99.53,99.65,9655.0,99.87,99.92,99.53,99.65,9655.0
2017-06-09 10:40:00,99.66,100.01,99.57,100.01,8525.0,99.66,100.01,99.57,100.01,8525.0
2017-06-09 10:50:00,100.0,100.0,99.74,99.83,7543.0,100.0,100.0,99.74,99.83,7543.0
2017-06-09 11:00:00,99.8,99.94,99.6,99.94,8992.0,99.8,99.94,99.6,99.94,8992.0
2017-06-09 11:10:00,99.91,100.08,99.81,99.81,5826.0,99.91,100.08,99.81,99.81,5826.0
2017-06-09 11:20:00,99.81,99.95,99.61,99.61,9840.0,99.81,99.95,99.61,99.61,9840.0
2017-06-09 11:30:00,99.55,99.73,99.48,99.67,9050.0,99.55,99.73,99.48,99.67,9050.0
2017-06-09 11:40:00,99.73,99.83,99.5,99.59,9958.0,99.73,99.83,99.5,99.59,9958.0
2017-06-09 11:50:00,99.53,99.57,99.46,99.48,4950.0,99.53,99.57,99.46,99.48,4950.0
2017-06-09 12:00:00,99.46,99.54,99.18,99.45,8030.0,99.46,99.54,99.18,99.45,8030.0
2017-06-09 12:10:00,99.5,99.63,99.47,99.47,6329.0,99.5,99.63,99.47,99.47,6329.0
2017-06-09 12:20:00,99.47,99.58,99.32,99.41,5937.0,99.47,99.58,99.32,99.41,5937.0
2017-06-09 12:30:00,99.39,99.49,99.27,99.35,10590.0,99.39,99.49,99.27,99.35,10590.0
2017-06-09 12:40:00,99.4,99.5,99.21,99.28,11669.0,99.4,99.5,99.21,99.28,11669.0
2017-06-09 12:50:00,99.31,99.5,99.27,99.47,8140.0,99.31,99.5,99.27,99.47,8140.0
2017-06-09 13:00:00,99.49,99.64,99.45,99.54,7124.0,99.49,99.64,99.45,99.54,7124.0
2017-06-09 13:10:00,99.52,99.56,99.32,99.32,8895.0,99.52,99.56,99.32,99.32,8895.0
2017-06-09 13:20:00,99.28,99.59,99.28,99.48,7309.0,99.28,99.59,99.28,99.48,7309.0
2017-06-09 13:30:00,99.44,99.55,99.31,99.42,12589.0,99.44,99.55,99.31,99.42,12589.0
2017-06-09 13:40:00,99.43,99.5,99.35,99.4,14537.0,99.43,99.5,99.35,99.4,14537.0
2017-06-09 13:50:00,99.38,99.58,99.36,99.43,10406.0,99.38,99.58,99.36,99.43,10406.0
2017-06-09 14:00:00,99.42,99.64,99.22,99.42,16386.0,99.42,99.64,99.22,99.42,16386.0
2017-06-09 14:10:00,99.39,99.66,99.38,99.6,13650.0,99.39,99.66,99.38,99.6,13650.0
2017-06-09 14:20:00,99.58,99.64,99.51,99.61,8723.0,99.58,99.64,99.51,99.61,8723.0
2017-06-09 14:30:00,99.57,99.66,99.33,99.35,22341.0,99.57,99.66,99.33,99.35,22341.0
2017-06-09 14:40:00,99.37,99.54,99.29,99.4,17408.0,99.37,99.54,99.29,99.4,17408.0
2017-06-09 14:50:00,99.39,99.59,99.22,99.51,23811.0,99.39,99.59,99.22,99.51,23811.0
2017-06-09 15:00:00,99.51,99.66,99.41,99.51,18597.0,99.51,99.66,99.41,99.51,18597.0
2017-06-09 15:10:00,99.5,99.94,99.5,99.94,12637.0,99.5,99.94,99.5,99.94,12637.0
2017-06-09 15:20:00,99.89,99.92,99.69,99.69,15781.0,99.89,99.92,99.69,99.69,15781.0
2017-06-09 15:30:00,99.73,99.75,99.52,99.52,20759.0,99.73,99.75,99.52,99.52,20759.0
2017-06-09 15:40:00,99.57,99.6,99.4,99.59,29213.0,99.57,99.6,99.4,99.59,29213.0
2017-06-09 15:50:00,99.6,99.72,99.47,99.57,60958.0,99.6,99.72,99.47,99.57,60958.0
2017-06-12 09:30:00,99.13,99.79,99.13,99.79,12666.0,99.13,99.79,99.13,99.79,12666.0
2017-06-12 09:40:00,99.76,99.76,99.07,99.35,12313.0,99.76,99.76,99.07,99.35,12313.0
2017-06-12 09:50:00,99.33,99.38,98.68,98.68,8193.0,99.33,99.38,98.68,98.68,8193.0
2017-06-12 10:00:00,98.59,98.82,98.25,98.57,15121.0,98.59,98.82,98.25,98.57,15121.0
2017-06-12 10:10:00,98.62,98.62,97.8,98.19,53672.0,98.62,98.62,97.8,98.19,53672.0
2017-06-12 10:20:00,98.22,98.38,98.0,98.35,13878.0,98.22,98.38,98.0,98.35,13878.0
2017-06-12 10:30:00,98.28,98.4,98.12,98.3,13281.0,98.28,98.4,98.12,98.3,13281.0
2017-06-12 10:40:00,98.19,98.35,97.93,98.06,17018.0,98.19,98.35,97.93,98.06,17018.0
2017-06-12 10:50:00,97.98,98.33,97.86,98.22,13700.0,97.98,98.33,97.86,98.22,13700.0
2017-06-12 11:00:00,98.25,98.4,98.02,98.18,13600.0,98.25,98.4,98.02,98.18,13600.0
2017-06-12 11:10:00,98.13,98.14,97.75,98.0,13918.0,98.13,98.14,97.75,98.0,13918.0
2017-06-12 11:20:00,97.93,98.53,97.87,98.5,20645.0,97.93,98.53,97.87,98.5,20645.0
2017-06-12 11:30:00,98.56,98.68,98.09,98.2,8904.0,98.56,98.68,98.09,98.2,8904.0
2017-06-12 11:40:00,98.19,98.53,98.13,98.5,10056.0,98.19,98.53,98.13,98.5,10056.0
2017-06-12 11:50:00,98.5,98.5,97.89,97.99,28110.0,98.5,98.5,97.89,97.99,28110.0
2017-06-12 12:00:00,98.19,98.25,97.97,98.13,13583.0,98.19,98.25,97.97,98.13,13583.0
2017-06-12 12:10:00,98.19,98.2,97.95,97.96,7821.0,98.19,98.2,97.95,97.96,7821.0
2017-06-12 12:20:00,97.96,97.99,97.66,97.95,9000.0,97.96,97.99,97.66,97.95,9000.0
2017-06-12 12:30:00,97.95,98.23,97.89,98.12,9400.0,97.95,98.23,97.89,98.12,9400.0
2017-06-12 12:40:00,98.06,98.13,97.82,97.9,13905.0,98.06,98.13,97.82,97.9,13905.0
2017-06-12 12:50:00,97.92,97.99,97.65,97.65,7970.0,97.92,97.99,97.65,97.65,7970.0
2017-06-12 13:00:00,97.68,97.97,97.62,97.66,12980.0,97.68,97.97,97.62,97.66,12980.0
2017-06-12 13:10:00,97.62,97.75,97.56,97.56,10471.0,97.62,97.75,97.56,97.56,10471.0
2017-06-12 13:20:00,97.61,97.75,97.59,97.75,11900.0,97.61,97.75,97.59,97.75,11900.0
2017-06-12 13:30:00,97.75,97.78,97.51,97.58,31662.0,97.75,97.78,97.51,97.58,31662.0
2017-06-12 13:40:00,97.58,98.0,97.56,97.81,23671.0,97.58,98.0,97.56,97.81,23671.0
2017-06-12 13:50:00,97.89,97.94,97.71,97.85,23108.0,97.89,97.94,97.71,97.85,23108.0
2017-06-12 14:00:00,97.84,97.95,97.66,97.72,23348.0,97.84,97.95,97.66,97.72,23348.0
2017-06-12 14:10:00,97.74,97.84,97.64,97.81,19664.0,97.74,97.84,97.64,97.81,19664.0
2017-06-12 14:20:00,97.79,97.83,97.38,97.42,29993.0,97.79,97.83,97.38,97.42,29993.0
2017-06-12 14:30:00,97.44,97.8,97.38,97.8,35493.0,97.44,97.8,97.38,97.8,35493.0
2017-06-12 14:40:00,97.78,97.86,97.66,97.71,28196.0,97.78,97.86,97.66,97.71,28196.0
2017-06-12 14:50:00,97.73,97.84,97.67,97.79,18700.0,97.73,97.84,97.67,97.79,18700.0
2017-06-12 15:00:00,97.78,98.31,97.78,98.31,28586.0,97.78,98.31,97.78,98.31,28586.0
2017-06-12 15:10:00,98.29,98.38,98.23,98.28,17425.0,98.29,98.38,98.23,98.28,17425.0
2017-06-12 15:20:00,98.27,98.34,98.14,98.16,20341.0,98.27,98.34,98.14,98.16,20341.0
2017-06-12 15:30:00,98.17,98.25,98.16,98.18,28878.0,98.17,98.25,98.16,98.18,28878.0
2017-06-12 15:40:00,98.18,98.21,98.04,98.08,34031.0,98.18,98.21,98.04,98.08,34031.0
2017-06-12 15:50:00,98.07,98.09,97.85,98.04,57774.0,98.07,98.09,97.85,98.04,57774.0
2017-06-13 09:30:00,98.38,98.49,97.96,98.44,14012.0,98.38,98.49,97.96,98.44,14012.0
2017-06-13 09:40:00,98.43,98.78,98.25,98.29,7500.0,98.43,98.78,98.25,98.29,7500.0
2017-06-13 09:50:00,98.29,98.6,98.27,98.6,4138.0,98.29,98.6,98.27,98.6,4138.0
2017-06-13 10:00:00,98.58,99.27,98.58,99.27,7719.0,98.58,99.27,98.58,99.27,7719.0
2017-06-13 10:10:00,99.12,99.37,99.0,99.0,6300.0,99.12,99.37,99.0,99.0,6300.0
2017-06-13 10:20:00,99.05,99.34,99.0,99.34,11912.0,99.05,99.34,99.0,99.34,11912.0
2017-06-13 10:30:00,99.24,99.51,99.0,99.18,37240.0,99.24,99.51,99.0,99.18,37240.0
2017-06-13 10:40:00,99.21,99.27,98.91,99.06,25329.0,99.21,99.27,98.91,99.06,25329.0
2017-06-13 10:50:00,99.08,99.1,98.84,99.03,25994.0,99.08,99.1,98.84,99.03,25994.0
2017-06-13 11:00:00,98.92,98.92,98.7,98.84,3200.0,98.92,98.92,98.7,98.84,3200.0
2017-06-13 11:10:00,98.86,98.86,98.38,98.44,20150.0,98.86,98.86,98.38,98.44,20150.0
2017-06-13 11:20:00,98.45,98.5,98.34,98.5,7905.0,98.45,98.5,98.34,98.5,7905.0
2017-06-13 11:30:00,98.47,98.75,98.41,98.66,7056.0,98.47,98.75,98.41,98.66,7056.0
2017-06-13 11:40:00,98.66,98.88,98.47,98.68,15129.0,98.66,98.88,98.47,98.68,15129.0
2017-06-13 11:50:00,98.68,99.12,98.63,99.05,27100.0,98.68,99.12,98.63,99.05,27100.0
2017-06-13 12:00:00,99.06,99.15,99.02,99.13,3500.0,99.06,99.15,99.02,99.13,3500.0
2017-06-13 12:10:00,99.04,99.18,99.01,99.1,16591.0,99.04,99.18,99.01,99.1,16591.0
2017-06-13 12:20:00,99.1,99.13,98.99,99.13,3059.0,99.1,99.13,98.99,99.13,3059.0
2017-06-13 12:30:00,99.12,99.31,99.06,99.31,4401.0,99.12,99.31,99.06,99.31,4401.0
2017-06-13 12:40:00,99.35,99.59,99.27,99.59,22925.0,99.35,99.59,99.27,99.59,22925.0
2017-06-13 12:50:00,99.58,99.66,99.53,99.53,4755.0,99.58,99.66,99.53,99.53,4755.0
2017-06-13 13:00:00,99.5,99.5,99.18,99.23,5201.0,99.5,99.5,99.18,99.23,5201.0
2017-06-13 13:10:00,99.26,99.31,99.19,99.2,18510.0,99.26,99.31,99.19,99.2,18510.0
2017-06-13 13:20:00,99.15,99.22,99.11,99.17,3100.0,99.15,99.22,99.11,99.17,3100.0
2017-06-13 13:30:00,99.14,99.28,99.1,99.23,32152.0,99.14,99.28,99.1,99.23,32152.0
2017-06-13 13:40:00,99.21,99.32,99.17,99.32,5100.0,99.21,99.32,99.17,99.32,5100.0
2017-06-13 13:50:00,99.29,99.69,99.25,99.64,21127.0,99.29,99.69,99.25,99.64,21127.0
2017-06-13 14:00:00,99.68,99.74,99.57,99.69,10826.0,99.68,99.74,99.57,99.69,10826.0
2017-06-13 14:10:00,99.68,99.71,99.44,99.49,12040.0,99.68,99.71,99.44,99.49,12040.0
2017-06-13 14:20:00,99.43,99.44,99.21,99.39,3926.0,99.43,99.44,99.21,99.39,3926.0
2017-06-13 14:30:00,99.35,99.43,99.28,99.37,8629.0,99.35,99.43,99.28,99.37,8629.0
2017-06-13 14:40:00,99.35,99.41,99.18,99.2,5595.0,99.35,99.41,99.18,99.2,5595.0
2017-06-13 14:50:00,99.23,99.26,99.14,99.18,4678.0,99.23,99.26,99.14,99.18,4678.0
2017-06-13 15:00:00,99.22,99.38,99.21,99.38,6330.0,99.22,99.38,99.21,99.38,6330.0
2017-06-13 15:10:00,99.34,99.55,99.31,99.48,9080.0,99.34,99.55,99.31,99.48,9080.0
2017-06-13 15:20:00,99.48,99.69,99.41,99.45,10431.0,99.48,99.69,99.41,99.45,10431.0
2017-06-13 15:30:00,99.47,99.49,99.3,99.33,11151.0,99.47,99.49,99.3,99.33,11151.0
2017-06-13 15:40:00,99.34,99.41,99.27,99.39,11405.0,99.34,99.41,99.27,99.39,11405.0
2017-06-13 15:50:00,99.37,99.41,99.18,99.23,25250.0,99.37,99.41,99.18,99.23,25250.0
2017-06-14 09:30:00,98.96,98.96,97.6,97.8,46284.0,98.96,98.96,97.6,97.8,46284.0
2017-06-14 09:40:00,97.75,97.87,97.18,97.33,23689.0,97.75,97.87,97.18,97.33,23689.0
2017-06-14 09:50:00,97.36,97.44,97.07,97.4,24101.0,97.36,97.44,97.07,97.4,24101.0
2017-06-14 10:00:00,97.49,97.86,97.46,97.66,10625.0,97.49,97.86,97.46,97.66,10625.0
2017-06-14 10:10:00,97.66,98.16,97.63,97.85,15986.0,97.66,98.16,97.63,97.85,15986.0
2017-06-14 10:20:00,97.99,97.99,97.54,97.86,8414.0,97.99,97.99,97.54,97.86,8414.0
2017-06-14 10:30:00,97.82,97.94,97.68,97.94,5743.0,97.82,97.94,97.68,97.94,5743.0
2017-06-14 10:40:00,97.91,97.91,97.61,97.61,10705.0,97.91,97.91,97.61,97.61,10705.0
2017-06-14 10:50:00,97.58,97.84,97.56,97.71,14888.0,97.58,97.84,97.56,97.71,14888.0
2017-06-14 11:00:00,97.79,97.97,97.46,97.48,9033.0,97.79,97.97,97.46,97.48,9033.0
2017-06-14 11:10:00,97.47,97.85,97.4,97.81,14485.0,97.47,97.85,97.4,97.81,14485.0
2017-06-14 11:20:00,97.87,98.04,97.82,97.84,4433.0,97.87,98.04,97.82,97.84,4433.0
2017-06-14 11:30:00,97.85,97.91,97.62,97.68,3547.0,97.85,97.91,97.62,97.68,3547.0
2017-06-14 11:40:00,97.65,97.83,97.54,97.79,7240.0,97.65,97.83,97.54,97.79,7240.0
2017-06-14 11:50:00,97.82,97.9,97.76,97.79,12169.0,97.82,97.9,97.76,97.79,12169.0
2017-06-14 12:00:00,97.81,97.86,97.63,97.83,21796.0,97.81,97.86,97.63,97.83,21796.0
2017-06-14 12:10:00,97.79,97.79,97.5,97.58,18613.0,97.79,97.79,97.5,97.58,18613.0
2017-06-14 12:20:00,97.61,97.62,97.48,97.5,13812.0,97.61,97.62,97.48,97.5,13812.0
2017-06-14 12:30:00,97.57,97.72,97.5,97.54,14822.0,97.57,97.72,97.5,97.54,14822.0
2017-06-14 12:40:00,97.54,97.65,97.51,97.52,6064.0,97.54,97.65,97.51,97.52,6064.0
2017-06-14 12:50:00,97.48,97.59,97.36,97.44,16293.0,97.48,97.59,97.36,97.44,16293.0
2017-06-14 13:00:00,97.41,97.61,97.41,97.41,8483.0,97.41,97.61,97.41,97.41,8483.0
2017-06-14 13:10:00,97.37,97.56,97.32,97.41,20135.0,97.37,97.56,97.32,97.41,20135.0
2017-06-14 13:20:00,97.39,97.57,97.25,97.43,22110.0,97.39,97.57,97.25,97.43,22110.0
2017-06-14 13:30:00,97.45,97.45,97.25,97.34,11995.0,97.45,97.45,97.25,97.34,11995.0
2017-06-14 13:40:00,97.39,97.49,97.35,97.37,4758.0,97.39,97.49,97.35,97.37,4758.0
2017-06-14 13:50:00,97.35,97.43,97.32,97.34,5300.0,97.35,97.43,97.32,97.34,5300.0
2017-06-14 14:00:00,97.34,97.61,97.24,97.54,10440.0,97.34,97.61,97.24,97.54,10440.0
2017-06-14 14:10:00,97.58,97.65,97.29,97.34,4888.0,97.58,97.65,97.29,97.34,4888.0
2017-06-14 14:20:00,97.31,97.46,97.21,97.29,8095.0,97.31,97.46,97.21,97.29,8095.0
2017-06-14 14:30:00,97.41,97.42,97.11,97.18,10586.0,97.41,97.42,97.11,97.18,10586.0
2017-06-14 14:40:00,97.21,97.3,96.98,97.14,31347.0,97.21,97.3,96.98,97.14,31347.0
2017-06-14 14:50:00,97.21,97.22,97.01,97.1,13315.0,97.21,97.22,97.01,97.1,13315.0
2017-06-14 15:00:00,97.11,97.26,97.05,97.18,22123.0,97.11,97.26,97.05,97.18,22123.0
2017-06-14 15:10:00,97.17,97.22,96.94,96.96,16034.0,97.17,97.22,96.94,96.96,16034.0
2017-06-14 15:20:00,97.0,97.08,96.8,97.08,19220.0,97.0,97.08,96.8,97.08,19220.0
2017-06-14 15:30:00,97.09,97.49,96.99,97.49,32531.0,97.09,97.49,96.99,97.49,32531.0
2017-06-14 15:40:00,97.48,97.62,97.47,97.62,26683.0,97.48,97.62,97.47,97.62,26683.0
2017-06-14 15:50:00,97.62,97.71,97.49,97.56,32782.0,97.62,97.71,97.49,97.56,32782.0
2017-06-15 09:30:00,97.22,97.32,96.98,97.24,4190.0,97.22,97.32,96.98,97.24,4190.0
2017-06-15 09:40:00,97.34,97.34,96.33,96.33,5735.0,97.34,97.34,96.33,96.33,5735.0
2017-06-15 09:50:00,96.31,96.31,95.79,96.08,9122.0,96.31,96.31,95.79,96.08,9122.0
2017-06-15 10:00:00,96.29,96.5,96.23,96.33,7201.0,96.29,96.5,96.23,96.33,7201.0
2017-06-15 10:10:00,96.4,96.78,96.35,96.55,22079.0,96.4,96.78,96.35,96.55,22079.0
2017-06-15 10:20:00,96.48,96.64,96.29,96.6,26004.0,96.48,96.64,96.29,96.6,26004.0
2017-06-15 10:30:00,96.61,96.78,96.4,96.4,17823.0,96.61,96.78,96.4,96.4,17823.0
2017-06-15 10:40:00,96.35,96.58,96.12,96.13,9142.0,96.35,96.58,96.12,96.13,9142.0
2017-06-15 10:50:00,96.2,96.56,95.93,96.43,9659.0,96.2,96.56,95.93,96.43,9659.0
2017-06-15 11:00:00,96.39,96.61,96.39,96.49,5942.0,96.39,96.61,96.39,96.49,5942.0
2017-06-15 11:10:00,96.45,96.57,96.28,96.39,7347.0,96.45,96.57,96.28,96.39,7347.0
2017-06-15 11:20:00,96.31,96.85,96.23,96.77,6640.0,96.31,96.85,96.23,96.77,6640.0
2017-06-15 11:30:00,96.81,96.94,96.69,96.7,5510.0,96.81,96.94,96.69,96.7,5510.0
2017-06-15 11:40:00,96.77,97.13,96.75,97.09,7111.0,96.77,97.13,96.75,97.09,7111.0
2017-06-15 11:50:00,97.14,97.14,96.87,97.0,14599.0,97.14,97.14,96.87,97.0,14599.0
2017-06-15 12:00:00,96.9,96.99,96.75,96.99,3000.0,96.9,96.99,96.75,96.99,3000.0
2017-06-15 12:10:00,97.03,97.25,96.93,97.06,5199.0,97.03,97.25,96.93,97.06,5199.0
2017-06-15 12:20:00,97.12,97.19,96.9,97.1,9155.0,97.12,97.19,96.9,97.1,9155.0
2017-06-15 12:30:00,97.07,97.09,96.95,96.98,3400.0,97.07,97.09,96.95,96.98,3400.0
2017-06-15 12:40:00,96.98,97.2,96.97,96.98,4508.0,96.98,97.2,96.97,96.98,4508.0
2017-06-15 12:50:00,96.99,97.13,96.96,97.07,3978.0,96.99,97.13,96.96,97.07,3978.0
2017-06-15 13:00:00,97.12,97.26,97.05,97.19,6056.0,97.12,97.26,97.05,97.19,6056.0
2017-06-15 13:10:00,97.26,97.27,96.99,97.02,10087.0,97.26,97.27,96.99,97.02,10087.0
2017-06-15 13:20:00,96.99,97.18,96.95,97.01,9811.0,96.99,97.18,96.95,97.01,9811.0
2017-06-15 13:30:00,97.03,97.23,97.03,97.22,5600.0,97.03,97.23,97.03,97.22,5600.0
2017-06-15 13:40:00,97.24,97.28,97.11,97.13,3360.0,97.24,97.28,97.11,97.13,3360.0
2017-06-15 13:50:00,97.17,97.3,97.14,97.3,5800.0,97.17,97.3,97.14,97.3,5800.0
2017-06-15 14:00:00,97.3,97.57,97.28,97.57,6618.0,97.3,97.57,97.28,97.57,6618.0
2017-06-15 14:10:00,97.57,97.59,97.36,97.41,5437.0,97.57,97.59,97.36,97.41,5437.0
2017-06-15 14:20:00,97.38,97.55,97.34,97.51,6252.0,97.38,97.55,97.34,97.51,6252.0
2017-06-15 14:30:00,97.5,97.59,97.49,97.53,6233.0,97.5,97.59,97.49,97.53,6233.0
2017-06-15 14:40:00,97.53,97.67,97.5,97.61,6500.0,97.53,97.67,97.5,97.61,6500.0
2017-06-15 14:50:00,97.63,97.69,97.6,97.69,9553.0,97.63,97.69,97.6,97.69,9553.0
2017-06-15 15:00:00,97.64,98.07,97.62,98.06,20135.0,97.64,98.07,97.62,98.06,20135.0
2017-06-15 15:10:00,98.02,98.02,97.73,97.73,8415.0,98.02,98.02,97.73,97.73,8415.0
2017-06-15 15:20:00,97.75,97.9,97.65,97.7,18406.0,97.75,97.9,97.65,97.7,18406.0
2017-06-15 15:30:00,97.7,97.75,97.56,97.58,20409.0,97.7,97.75,97.56,97.58,20409.0
2017-06-15 15:40:00,97.49,97.62,97.42,97.42,17410.0,97.49,97.62,97.42,97.42,17410.0
2017-06-15 15:50:00,97.44,97.44,97.32,97.41,25917.0,97.44,97.44,97.32,97.41,25917.0
2017-06-16 09:30:00,96.68,96.9,95.8,96.39,20216.0,96.68,96.9,95.8,96.39,20216.0
2017-06-16 09:40:00,96.39,96.88,96.29,96.67,12727.0,96.39,96.88,96.29,96.67,12727.0
2017-06-16 09:50:00,96.7,96.8,96.56,96.62,4456.0,96.7,96.8,96.56,96.62,4456.0
2017-06-16 10:00:00,96.64,96.75,96.34,96.34,7491.0,96.64,96.75,96.34,96.34,7491.0
2017-06-16 10:10:00,96.09,96.13,95.86,96.06,6791.0,96.09,96.13,95.86,96.06,6791.0
2017-06-16 10:20:00,96.05,96.05,95.59,95.85,19773.0,96.05,96.05,95.59,95.85,19773.0
2017-06-16 10:30:00,95.85,96.0,95.65,95.67,7301.0,95.85,96.0,95.65,95.67,7301.0
2017-06-16 10:40:00,95.71,95.75,95.56,95.56,3800.0,95.71,95.75,95.56,95.56,3800.0
2017-06-16 10:50:00,95.5,95.57,95.34,95.45,6149.0,95.5,95.57,95.34,95.45,6149.0
2017-06-16 11:00:00,95.49,95.62,95.43,95.43,9219.0,95.49,95.62,95.43,95.43,9219.0
2017-06-16 11:10:00,95.47,95.87,95.42,95.87,12570.0,95.47,95.87,95.42,95.87,12570.0
2017-06-16 11:20:00,95.89,96.13,95.76,95.97,9149.0,95.89,96.13,95.76,95.97,9149.0
2017-06-16 11:30:00,95.95,96.23,95.89,96.16,5100.0,95.95,96.23,95.89,96.16,5100.0
2017-06-16 11:40:00,96.16,96.23,95.84,95.85,13100.0,96.16,96.23,95.84,95.85,13100.0
2017-06-16 11:50:00,95.92,96.11,95.87,95.88,6585.0,95.92,96.11,95.87,95.88,6585.0
2017-06-16 12:00:00,95.9,95.97,95.8,95.94,5464.0,95.9,95.97,95.8,95.94,5464.0
2017-06-16 12:10:00,95.87,95.87,95.62,95.63,7618.0,95.87,95.87,95.62,95.63,7618.0
2017-06-16 12:20:00,95.61,95.74,95.61,95.74,4686.0,95.61,95.74,95.61,95.74,4686.0
2017-06-16 12:30:00,95.72,95.87,95.64,95.76,6417.0,95.72,95.87,95.64,95.76,6417.0
2017-06-16 12:40:00,95.71,95.75,95.62,95.65,5609.0,95.71,95.75,95.62,95.65,5609.0
2017-06-16 12:50:00,95.63,95.72,95.63,95.63,5262.0,95.63,95.72,95.63,95.63,5262.0
2017-06-16 13:00:00,95.68,95.68,95.56,95.62,3343.0,95.68,95.68,95.56,95.62,3343.0
2017-06-16 13:10:00,95.64,95.64,95.49,95.5,4767.0,95.64,95.64,95.49,95.5,4767.0
2017-06-16 13:20:00,95.53,95.61,95.49,95.49,4200.0,95.53,95.61,95.49,95.49,4200.0
2017-06-16 13:30:00,95.48,95.62,95.47,95.55,6024.0,95.48,95.62,95.47,95.55,6024.0
2017-06-16 13:40:00,95.59,95.65,95.48,95.53,4013.0,95.59,95.65,95.48,95.53,4013.0
2017-06-16 13:50:00,95.56,95.93,95.52,95.86,13030.0,95.56,95.93,95.52,95.86,13030.0
2017-06-16 14:00:00,95.9,95.98,95.68,95.8,20993.0,95.9,95.98,95.68,95.8,20993.0
2017-06-16 14:10:00,95.78,95.78,95.61,95.61,5201.0,95.78,95.78,95.61,95.61,5201.0
2017-06-16 14:20:00,95.65,95.73,95.6,95.66,4827.0,95.65,95.73,95.6,95.66,4827.0
2017-06-16 14:30:00,95.65,95.69,95.55,95.69,8888.0,95.65,95.69,95.55,95.69,8888.0
2017-06-16 14:40:00,95.72,95.81,95.66,95.75,6078.0,95.72,95.81,95.66,95.75,6078.0
2017-06-16 14:50:00,95.76,95.98,95.76,95.86,8285.0,95.76,95.98,95.76,95.86,8285.0
2017-06-16 15:00:00,95.86,95.95,95.8,95.81,8719.0,95.86,95.95,95.8,95.81,8719.0
2017-06-16 15:10:00,95.8,95.84,95.68,95.73,11416.0,95.8,95.84,95.68,95.73,11416.0
2017-06-16 15:20:00,95.74,95.89,95.74,95.87,13408.0,95.74,95.89,95.74,95.87,13408.0
2017-06-16 15:30:00,95.87,95.95,95.78,95.95,22949.0,95.87,95.95,95.78,95.95,22949.0
2017-06-16 15:40:00,95.96,96.0,95.88,96.0,21789.0,95.96,96.0,95.88,96.0,21789.0
2017-06-16 15:50:00,96.0,96.35,96.0,96.25,42421.0,96.0,96.35,96.0,96.25,42421.0
2017-06-19 09:30:00,96.67,96.67,95.54,95.79,10749.0,96.67,96.67,95.54,95.79,10749.0
2017-06-19 09:40:00,95.84,95.94,95.49,95.52,11710.0,95.84,95.94,95.49,95.52,11710.0
2017-06-19 09:50:00,95.52,95.52,95.22,95.22,5600.0,95.52,95.52,95.22,95.22,5600.0
2017-06-19 10:00:00,95.25,95.6,95.13,95.3,16536.0,95.25,95.6,95.13,95.3,16536.0
2017-06-19 10:10:00,95.36,95.41,95.17,95.17,9309.0,95.36,95.41,95.17,95.17,9309.0
2017-06-19 10:20:00,95.15,95.21,95.03,95.14,11002.0,95.15,95.21,95.03,95.14,11002.0
2017-06-19 10:30:00,95.2,95.54,95.17,95.53,19723.0,95.2,95.54,95.17,95.53,19723.0
2017-06-19 10:40:00,95.56,95.56,95.29,95.39,12212.0,95.56,95.56,95.29,95.39,12212.0
2017-06-19 10:50:00,95.37,95.46,95.27,95.27,9500.0,95.37,95.46,95.27,95.27,9500.0
2017-06-19 11:00:00,95.26,95.33,95.1,95.31,13771.0,95.26,95.33,95.1,95.31,13771.0
2017-06-19 11:10:00,95.27,95.58,95.08,95.08,16954.0,95.27,95.58,95.08,95.08,16954.0
2017-06-19 11:20:00,95.15,95.54,95.12,95.52,12301.0,95.15,95.54,95.12,95.52,12301.0
2017-06-19 11:30:00,95.55,95.86,95.36,95.77,9149.0,95.55,95.86,95.36,95.77,9149.0
2017-06-19 11:40:00,95.81,95.97,95.81,95.84,12414.0,95.81,95.97,95.81,95.84,12414.0
2017-06-19 11:50:00,95.82,95.87,95.7,95.78,8495.0,95.82,95.87,95.7,95.78,8495.0
2017-06-19 12:00:00,95.79,96.02,95.72,95.85,12939.0,95.79,96.02,95.72,95.85,12939.0
2017-06-19 12:10:00,95.84,96.18,95.76,96.03,6753.0,95.84,96.18,95.76,96.03,6753.0
2017-06-19 12:20:00,96.1,96.23,96.05,96.2,4500.0,96.1,96.23,96.05,96.2,4500.0
2017-06-19 12:30:00,96.24,96.4,96.1,96.4,44037.0,96.24,96.4,96.1,96.4,44037.0
2017-06-19 12:40:00,96.37,96.99,96.36,96.85,12314.0,96.37,96.99,96.36,96.85,12314.0
2017-06-19 12:50:00,96.85,97.15,96.77,97.15,11334.0,96.85,97.15,96.77,97.15,11334.0
2017-06-19 13:00:00,97.12,97.12,96.94,97.0,9180.0,97.12,97.12,96.94,97.0,9180.0
2017-06-19 13:10:00,97.1,97.11,96.94,97.06,6210.0,97.1,97.11,96.94,97.06,6210.0
2017-06-19 13:20:00,97.08,97.23,97.03,97.18,8859.0,97.08,97.23,97.03,97.18,8859.0
2017-06-19 13:30:00,97.09,97.11,96.96,97.07,5934.0,97.09,97.11,96.96,97.07,5934.0
2017-06-19 13:40:00,97.0,97.1,96.97,97.08,4740.0,97.0,97.1,96.97,97.08,4740.0
2017-06-19 13:50:00,97.07,97.3,97.07,97.22,8993.0,97.07,97.3,97.07,97.22,8993.0
2017-06-19 14:00:00,97.14,97.14,96.95,97.01,6200.0,97.14,97.14,96.95,97.01,6200.0
2017-06-19 14:10:00,97.02,97.14,96.97,97.07,6216.0,97.02,97.14,96.97,97.07,6216.0
2017-06-19 14:20:00,97.07,97.33,97.06,97.19,8263.0,97.07,97.33,97.06,97.19,8263.0
2017-06-19 14:30:00,97.27,97.27,97.03,97.05,8088.0,97.27,97.27,97.03,97.05,8088.0
2017-06-19 14:40:00,97.12,97.22,97.03,97.03,6560.0,97.12,97.22,97.03,97.03,6560.0
2017-06-19 14:50:00,96.98,97.01,96.79,97.01,9968.0,96.98,97.01,96.79,97.01,9968.0
2017-06-19 15:00:00,97.0,97.04,96.89,96.95,13202.0,97.0,97.04,96.89,96.95,13202.0
2017-06-19 15:10:00,96.97,97.15,96.97,97.15,9378.0,96.97,97.15,96.97,97.15,9378.0
2017-06-19 15:20:00,97.15,97.4,97.11,97.3,16893.0,97.15,97.4,97.11,97.3,16893.0
2017-06-19 15:30:00,97.29,97.34,97.16,97.16,21546.0,97.29,97.34,97.16,97.16,21546.0
2017-06-19 15:40:00,97.16,97.27,97.15,97.18,13885.0,97.16,97.27,97.15,97.18,13885.0
2017-06-19 15:50:00,97.19,97.3,97.07,97.11,28676.0,97.19,97.3,97.07,97.11,28676.0
2017-06-20 09:30:00,97.27,97.65,96.22,97.45,29564.0,97.27,97.65,96.22,97.45,29564.0
2017-06-20 09:40:00,97.44,97.64,97.05,97.19,9000.0,97.44,97.64,97.05,97.19,9000.0
2017-06-20 09:50:00,97.08,97.2,96.92,97.09,10763.0,97.08,97.2,96.92,97.09,10763.0
2017-06-20 10:00:00,97.06,97.09,96.74,96.93,6931.0,97.06,97.09,96.74,96.93,6931.0
2017-06-20 10:10:00,96.93,96.93,96.55,96.68,10234.0,96.93,96.93,96.55,96.68,10234.0
2017-06-20 10:20:00,96.63,96.64,96.2,96.24,4527.0,96.63,96.64,96.2,96.24,4527.0
2017-06-20 10:30:00,96.23,96.23,95.63,95.63,21127.0,96.23,96.23,95.63,95.63,21127.0
2017-06-20 10:40:00,95.73,96.1,95.7,95.94,13562.0,95.73,96.1,95.7,95.94,13562.0
2017-06-20 10:50:00,95.9,95.93,95.68,95.84,5556.0,95.9,95.93,95.68,95.84,5556.0
2017-06-20 11:00:00,95.86,96.08,95.77,95.98,7768.0,95.86,96.08,95.77,95.98,7768.0
2017-06-20 11:10:00,96.02,96.02,95.81,95.87,5228.0,96.02,96.02,95.81,95.87,5228.0
2017-06-20 11:20:00,95.84,95.87,95.53,95.66,9819.0,95.84,95.87,95.53,95.66,9819.0
2017-06-20 11:30:00,95.68,95.71,95.49,95.6,9423.0,95.68,95.71,95.49,95.6,9423.0
2017-06-20 11:40:00,95.56,95.56,95.37,95.5,15558.0,95.56,95.56,95.37,95.5,15558.0
2017-06-20 11:50:00,95.5,95.5,95.1,95.38,25950.0,95.5,95.5,95.1,95.38,25950.0
2017-06-20 12:00:00,95.36,95.5,95.24,95.33,9055.0,95.36,95.5,95.24,95.33,9055.0
2017-06-20 12:10:00,95.27,95.29,95.17,95.17,12400.0,95.27,95.29,95.17,95.17,12400.0
2017-06-20 12:20:00,95.2,95.2,94.93,95.0,24493.0,95.2,95.2,94.93,95.0,24493.0
2017-06-20 12:30:00,95.03,95.03,94.65,94.76,22985.0,95.03,95.03,94.65,94.76,22985.0
2017-06-20 12:40:00,94.79,94.81,94.48,94.51,13699.0,94.79,94.81,94.48,94.51,13699.0
2017-06-20 12:50:00,94.51,94.96,94.5,94.95,12870.0,94.51,94.96,94.5,94.95,12870.0
2017-06-20 13:00:00,94.94,95.13,94.87,94.87,26492.0,94.94,95.13,94.87,94.87,26492.0
2017-06-20 13:10:00,94.95,94.96,94.58,94.58,46919.0,94.95,94.96,94.58,94.58,46919.0
2017-06-20 13:20:00,94.66,95.03,94.55,95.0,19815.0,94.66,95.03,94.55,95.0,19815.0
2017-06-20 13:30:00,94.98,95.11,94.8,94.91,16818.0,94.98,95.11,94.8,94.91,16818.0
2017-06-20 13:40:00,94.83,94.88,94.57,94.69,11400.0,94.83,94.88,94.57,94.69,11400.0
2017-06-20 13:50:00,94.7,94.95,94.48,94.8,35113.0,94.7,94.95,94.48,94.8,35113.0
2017-06-20 14:00:00,94.72,94.97,94.7,94.84,14800.0,94.72,94.97,94.7,94.84,14800.0
2017-06-20 14:10:00,94.83,94.83,94.5,94.5,7493.0,94.83,94.83,94.5,94.5,7493.0
2017-06-20 14:20:00,94.57,94.71,94.43,94.69,20879.0,94.57,94.71,94.43,94.69,20879.0
2017-06-20 14:30:00,94.66,94.82,94.46,94.51,8703.0,94.66,94.82,94.46,94.51,8703.0
2017-06-20 14:40:00,94.49,94.57,94.4,94.55,12472.0,94.49,94.57,94.4,94.55,12472.0
2017-06-20 14:50:00,94.51,94.64,94.45,94.55,25087.0,94.51,94.64,94.45,94.55,25087.0
2017-06-20 15:00:00,94.51,94.64,94.5,94.58,17460.0,94.51,94.64,94.5,94.58,17460.0
2017-06-20 15:10:00,94.54,94.7,94.5,94.59,19657.0,94.54,94.7,94.5,94.59,19657.0
2017-06-20 15:20:00,94.59,94.84,94.55,94.62,27544.0,94.59,94.84,94.55,94.62,27544.0
2017-06-20 15:30:00,94.59,94.59,94.2,94.3,29479.0,94.59,94.59,94.2,94.3,29479.0
2017-06-20 15:40:00,94.27,94.3,93.97,93.97,47002.0,94.27,94.3,93.97,93.97,47002.0
2017-06-20 15:50:00,93.97,94.09,93.83,93.95,74779.0,93.97,94.09,93.83,93.95,74779.0
2017-06-21 09:30:00,93.98,93.98,92.46,92.75,39283.0,93.98,93.98,92.46,92.75,39283.0
2017-06-21 09:40:00,92.75,93.51,92.53,93.44,61773.0,92.75,93.51,92.53,93.44,61773.0
2017-06-21 09:50:00,93.52,93.91,93.22,93.31,23708.0,93.52,93.91,93.22,93.31,23708.0
2017-06-21 10:00:00,93.19,93.35,92.83,93.13,28291.0,93.19,93.35,92.83,93.13,28291.0
2017-06-21 10:10:00,93.08,93.08,92.41,92.48,8734.0,93.08,93.08,92.41,92.48,8734.0
2017-06-21 10:20:00,92.42,92.57,91.96,92.5,60479.0,92.42,92.57,91.96,92.5,60479.0
2017-06-21 10:30:00,92.5,92.91,92.48,92.67,20669.0,92.5,92.91,92.48,92.67,20669.0
2017-06-21 10:40:00,92.73,92.78,92.23,92.26,8538.0,92.73,92.78,92.23,92.26,8538.0
2017-06-21 10:50:00,92.25,92.28,92.0,92.08,11891.0,92.25,92.28,92.0,92.08,11891.0
2017-06-21 11:00:00,92.06,92.55,92.05,92.17,16854.0,92.06,92.55,92.05,92.17,16854.0
2017-06-21 11:10:00,92.11,92.32,91.64,91.64,27100.0,92.11,92.32,91.64,91.64,27100.0
2017-06-21 11:20:00,91.64,91.69,91.39,91.47,28672.0,91.64,91.69,91.39,91.47,28672.0
2017-06-21 11:30:00,91.48,91.49,91.15,91.2,17403.0,91.48,91.49,91.15,91.2,17403.0
2017-06-21 11:40:00,91.22,91.3,90.73,90.74,25690.0,91.22,91.3,90.73,90.74,25690.0
2017-06-21 11:50:00,90.74,91.12,90.74,90.9,29489.0,90.74,91.12,90.74,90.9,29489.0
2017-06-21 12:00:00,90.89,91.01,90.84,90.95,24447.0,90.89,91.01,90.84,90.95,24447.0
2017-06-21 12:10:00,90.98,91.07,90.65,90.65,12618.0,90.98,91.07,90.65,90.65,12618.0
2017-06-21 12:20:00,90.6,90.68,90.13,90.42,41491.0,90.6,90.68,90.13,90.42,41491.0
2017-06-21 12:30:00,90.42,90.69,90.26,90.37,36082.0,90.42,90.69,90.26,90.37,36082.0
2017-06-21 12:40:00,90.34,90.36,89.6,89.79,50645.0,90.34,90.36,89.6,89.79,50645.0
2017-06-21 12:50:00,89.81,89.85,89.34,89.35,57739.0,89.81,89.85,89.34,89.35,57739.0
2017-06-21 13:00:00,89.4,90.0,89.36,89.88,48501.0,89.4,90.0,89.36,89.88,48501.0
2017-06-21 13:10:00,89.87,90.09,89.55,89.94,34896.0,89.87,90.09,89.55,89.94,34896.0
2017-06-21 13:20:00,89.94,90.22,89.42,89.42,42186.0,89.94,90.22,89.42,89.42,42186.0
2017-06-21 13:30:00,89.41,89.68,89.41,89.6,33411.0,89.41,89.68,89.41,89.6,33411.0
2017-06-21 13:40:00,89.64,89.65,89.19,89.33,42131.0,89.64,89.65,89.19,89.33,42131.0
2017-06-21 13:50:00,89.32,89.35,89.04,89.15,39324.0,89.32,89.35,89.04,89.15,39324.0
2017-06-21 14:00:00,89.15,89.86,89.06,89.82,49039.0,89.15,89.86,89.06,89.82,49039.0
2017-06-21 14:10:00,89.9,90.14,89.47,90.07,30275.0,89.9,90.14,89.47,90.07,30275.0
2017-06-21 14:20:00,90.11,90.17,89.89,90.13,38726.0,90.11,90.17,89.89,90.13,38726.0
2017-06-21 14:30:00,90.13,90.35,90.05,90.35,37185.0,90.13,90.35,90.05,90.35,37185.0
2017-06-21 14:40:00,90.35,90.62,90.26,90.26,33176.0,90.35,90.62,90.26,90.26,33176.0
2017-06-21 14:50:00,90.25,90.35,89.9,89.9,43095.0,90.25,90.35,89.9,89.9,43095.0
2017-06-21 15:00:00,89.91,90.0,89.75,89.97,34822.0,89.91,90.0,89.75,89.97,34822.0
2017-06-21 15:10:00,89.96,90.04,89.9,89.91,48762.0,89.96,90.04,89.9,89.91,48762.0
2017-06-21 15:20:00,89.96,90.07,89.93,90.03,51577.0,89.96,90.07,89.93,90.03,51577.0
2017-06-21 15:30:00,90.02,90.12,89.93,89.94,67262.0,90.02,90.12,89.93,89.94,67262.0
2017-06-21 15:40:00,89.93,90.02,89.77,89.84,107883.0,89.93,90.02,89.77,89.84,107883.0
2017-06-21 15:50:00,89.83,89.85,89.36,89.48,150076.0,89.83,89.85,89.36,89.48,150076.0
2017-06-22 09:30:00,89.89,89.89,87.52,87.86,96905.0,89.89,89.89,87.52,87.86,96905.0
2017-06-22 09:40:00,87.92,88.94,87.69,88.76,75168.0,87.92,88.94,87.69,88.76,75168.0
2017-06-22 09:50:00,88.73,88.73,87.5,87.56,38791.0,88.73,88.73,87.5,87.56,38791.0
2017-06-22 10:00:00,87.56,87.63,86.8,86.93,111631.0,87.56,87.63,86.8,86.93,111631.0
2017-06-22 10:10:00,86.94,87.0,86.5,86.52,74170.0,86.94,87.0,86.5,86.52,74170.0
2017-06-22 10:20:00,86.48,86.48,85.85,85.85,266333.0,86.48,86.48,85.85,85.85,266333.0
2017-06-22 10:30:00,85.86,86.3,85.75,86.26,78790.0,85.86,86.3,85.75,86.26,78790.0
2017-06-22 10:40:00,86.27,86.29,86.02,86.05,119695.0,86.27,86.29,86.02,86.05,119695.0
2017-06-22 10:50:00,86.05,86.09,85.71,85.76,58767.0,86.05,86.09,85.71,85.76,58767.0
2017-06-22 11:00:00,85.8,86.02,85.38,85.72,91888.0,85.8,86.02,85.38,85.72,91888.0
2017-06-22 11:10:00,85.68,85.8,85.1,85.49,100978.0,85.68,85.8,85.1,85.49,100978.0
2017-06-22 11:20:00,85.49,85.81,85.38,85.5,35730.0,85.49,85.81,85.38,85.5,35730.0
2017-06-22 11:30:00,85.47,85.79,85.47,85.72,144808.0,85.47,85.79,85.47,85.72,144808.0
2017-06-22 11:40:00,85.71,85.77,85.49,85.61,24646.0,85.71,85.77,85.49,85.61,24646.0
2017-06-22 11:50:00,85.6,85.61,85.02,85.06,44811.0,85.6,85.61,85.02,85.06,44811.0
2017-06-22 12:00:00,85.08,85.54,85.02,85.08,31890.0,85.08,85.54,85.02,85.08,31890.0
2017-06-22 12:10:00,85.11,85.28,84.22,84.42,103563.0,85.11,85.28,84.22,84.42,103563.0
2017-06-22 12:20:00,84.42,84.43,84.05,84.18,83362.0,84.42,84.43,84.05,84.18,83362.0
2017-06-22 12:30:00,84.32,84.76,83.95,84.52,111597.0,84.32,84.76,83.95,84.52,111597.0
2017-06-22 12:40:00,84.52,85.13,84.51,84.6,103945.0,84.52,85.13,84.51,84.6,103945.0
2017-06-22 12:50:00,84.64,85.37,84.64,85.23,63564.0,84.64,85.37,84.64,85.23,63564.0
2017-06-22 13:00:00,85.23,85.3,84.73,85.3,35600.0,85.23,85.3,84.73,85.3,35600.0
2017-06-22 13:10:00,85.34,85.49,84.82,85.01,102376.0,85.34,85.49,84.82,85.01,102376.0
2017-06-22 13:20:00,84.99,85.64,84.95,85.58,84483.0,84.99,85.64,84.95,85.58,84483.0
2017-06-22 13:30:00,85.61,85.95,85.6,85.83,30406.0,85.61,85.95,85.6,85.83,30406.0
2017-06-22 13:40:00,85.89,86.09,85.85,86.03,23808.0,85.89,86.09,85.85,86.03,23808.0
2017-06-22 13:50:00,85.99,86.0,85.32,86.0,69320.0,85.99,86.0,85.32,86.0,69320.0
2017-06-22 14:00:00,86.0,86.0,85.4,85.99,41310.0,86.0,86.0,85.4,85.99,41310.0
2017-06-22 14:10:00,86.0,86.19,85.48,85.73,81323.0,86.0,86.19,85.48,85.73,81323.0
2017-06-22 14:20:00,85.82,85.88,85.45,85.6,39368.0,85.82,85.88,85.45,85.6,39368.0
2017-06-22 14:30:00,85.58,85.7,85.26,85.69,42134.0,85.58,85.7,85.26,85.69,42134.0
2017-06-22 14:40:00,85.7,85.7,85.09,85.18,44927.0,85.7,85.7,85.09,85.18,44927.0
2017-06-22 14:50:00,85.09,85.33,84.98,85.08,50100.0,85.09,85.33,84.98,85.08,50100.0
2017-06-22 15:00:00,85.03,85.3,84.99,85.26,60962.0,85.03,85.3,84.99,85.26,60962.0
2017-06-22 15:10:00,85.18,85.25,84.59,84.82,64966.0,85.18,85.25,84.59,84.82,64966.0
2017-06-22 15:20:00,84.81,84.94,84.64,84.85,46590.0,84.81,84.94,84.64,84.85,46590.0
2017-06-22 15:30:00,84.81,84.89,84.48,84.49,97281.0,84.81,84.89,84.48,84.49,97281.0
2017-06-22 15:40:00,84.51,84.61,84.21,84.3,136253.0,84.51,84.61,84.21,84.3,136253.0
2017-06-22 15:50:00,84.26,84.47,84.05,84.3,210658.0,84.26,84.47,84.05,84.3,210658.0
2017-06-23 09:30:00,83.91,84.28,82.81,83.26,126332.0,83.91,84.28,82.81,83.26,126332.0
2017-06-23 09:40:00,83.31,83.5,82.57,82.74,96729.0,83.31,83.5,82.57,82.74,96729.0
2017-06-23 09:50:00,82.72,83.1,82.56,82.83,138806.0,82.72,83.1,82.56,82.83,138806.0
2017-06-23 10:00:00,82.77,82.85,82.23,82.39,168904.0,82.77,82.85,82.23,82.39,168904.0
2017-06-23 10:10:00,82.42,82.94,82.4,82.62,60976.0,82.42,82.94,82.4,82.62,60976.0
2017-06-23 10:20:00,82.71,82.75,82.45,82.65,74718.0,82.71,82.75,82.45,82.65,74718.0
2017-06-23 10:30:00,82.67,82.7,82.01,82.08,36880.0,82.67,82.7,82.01,82.08,36880.0
2017-06-23 10:40:00,82.05,82.28,81.8,81.89,69579.0,82.05,82.28,81.8,81.89,69579.0
2017-06-23 10:50:00,81.8,81.87,81.67,81.73,54642.0,81.8,81.87,81.67,81.73,54642.0
2017-06-23 11:00:00,81.75,81.92,81.45,81.5,45663.0,81.75,81.92,81.45,81.5,45663.0
2017-06-23 11:10:00,81.55,81.6,81.26,81.29,44214.0,81.55,81.6,81.26,81.29,44214.0
2017-06-23 11:20:00,81.26,81.27,80.92,80.94,70515.0,81.26,81.27,80.92,80.94,70515.0
2017-06-23 11:30:00,80.93,81.55,80.87,81.49,108632.0,80.93,81.55,80.87,81.49,108632.0
2017-06-23 11:40:00,81.49,81.74,81.49,81.55,47619.0,81.49,81.74,81.49,81.55,47619.0
2017-06-23 11:50:00,81.56,82.14,81.55,82.14,36798.0,81.56,82.14,81.55,82.14,36798.0
2017-06-23 12:00:00,82.14,82.56,82.04,82.42,86162.0,82.14,82.56,82.04,82.42,86162.0
2017-06-23 12:10:00,82.42,83.05,82.39,83.01,76188.0,82.42,83.05,82.39,83.01,76188.0
2017-06-23 12:20:00,83.07,83.11,82.73,82.8,27705.0,83.07,83.11,82.73,82.8,27705.0
2017-06-23 12:30:00,82.77,83.0,82.74,82.96,26384.0,82.77,83.0,82.74,82.96,26384.0
2017-06-23 12:40:00,82.94,83.0,82.76,82.81,27311.0,82.94,83.0,82.76,82.81,27311.0
2017-06-23 12:50:00,82.83,82.83,82.58,82.78,13107.0,82.83,82.83,82.58,82.78,13107.0
2017-06-23 13:00:00,82.74,83.24,82.74,83.18,32997.0,82.74,83.24,82.74,83.18,32997.0
2017-06-23 13:10:00,83.14,83.56,83.1,83.56,26005.0,83.14,83.56,83.1,83.56,26005.0
2017-06-23 13:20:00,83.49,83.98,83.35,83.88,31234.0,83.49,83.98,83.35,83.88,31234.0
2017-06-23 13:30:00,83.97,84.05,83.39,83.39,74761.0,83.97,84.05,83.39,83.39,74761.0
2017-06-23 13:40:00,83.39,83.92,83.36,83.92,14179.0,83.39,83.92,83.36,83.92,14179.0
2017-06-23 13:50:00,83.9,83.92,83.49,83.66,29689.0,83.9,83.92,83.49,83.66,29689.0
2017-06-23 14:00:00,83.71,84.0,83.65,83.95,45351.0,83.71,84.0,83.65,83.95,45351.0
2017-06-23 14:10:00,83.91,84.25,83.64,84.21,39613.0,83.91,84.25,83.64,84.21,39613.0
2017-06-23 14:20:00,84.22,84.41,83.98,84.33,59536.0,84.22,84.41,83.98,84.33,59536.0
2017-06-23 14:30:00,84.28,84.3,83.83,84.0,27362.0,84.28,84.3,83.83,84.0,27362.0
2017-06-23 14:40:00,84.04,84.35,83.99,84.35,28818.0,84.04,84.35,83.99,84.35,28818.0
2017-06-23 14:50:00,84.3,84.34,84.06,84.2,25891.0,84.3,84.34,84.06,84.2,25891.0
2017-06-23 15:00:00,84.23,84.45,84.13,84.37,46467.0,84.23,84.45,84.13,84.37,46467.0
2017-06-23 15:10:00,84.37,84.98,84.33,84.88,62184.0,84.37,84.98,84.33,84.88,62184.0
2017-06-23 15:20:00,84.9,85.5,84.86,85.17,114481.0,84.9,85.5,84.86,85.17,114481.0
2017-06-23 15:30:00,85.15,85.32,84.87,85.29,200023.0,85.15,85.32,84.87,85.29,200023.0
2017-06-23 15:40:00,85.29,87.1,85.29,86.55,277557.0,85.29,87.1,85.29,86.55,277557.0
2017-06-23 15:50:00,86.57,86.74,86.05,86.42,368203.0,86.57,86.74,86.05,86.42,368203.0
2017-06-26 09:30:00,87.4,88.4,86.45,87.45,224124.0,87.4,88.4,86.45,87.45,224124.0
2017-06-26 09:40:00,87.43,88.16,87.25,87.32,118248.0,87.43,88.16,87.25,87.32,118248.0
2017-06-26 09:50:00,87.32,87.42,86.69,86.85,98359.0,87.32,87.42,86.69,86.85,98359.0
2017-06-26 10:00:00,86.85,87.22,86.85,87.11,53009.0,86.85,87.22,86.85,87.11,53009.0
2017-06-26 10:10:00,87.13,87.46,86.93,87.27,73712.0,87.13,87.46,86.93,87.27,73712.0
2017-06-26 10:20:00,87.32,87.97,87.25,87.7,70768.0,87.32,87.97,87.25,87.7,70768.0
2017-06-26 10:30:00,87.66,87.74,87.3,87.74,26995.0,87.66,87.74,87.3,87.74,26995.0
2017-06-26 10:40:00,87.74,88.4,87.63,87.89,45792.0,87.74,88.4,87.63,87.89,45792.0
2017-06-26 10:50:00,87.89,88.25,87.68,87.75,61905.0,87.89,88.25,87.68,87.75,61905.0
2017-06-26 11:00:00,87.74,88.05,87.46,88.0,46027.0,87.74,88.05,87.46,88.0,46027.0
2017-06-26 11:10:00,87.96,87.96,87.55,87.77,35692.0,87.96,87.96,87.55,87.77,35692.0
2017-06-26 11:20:00,87.78,88.06,87.5,87.7,35642.0,87.78,88.06,87.5,87.7,35642.0
2017-06-26 11:30:00,87.7,88.07,87.62,87.91,36709.0,87.7,88.07,87.62,87.91,36709.0
2017-06-26 11:40:00,87.86,88.26,87.72,88.0,25214.0,87.86,88.26,87.72,88.0,25214.0
2017-06-26 11:50:00,88.04,88.08,87.07,87.19,96438.0,88.04,88.08,87.07,87.19,96438.0
2017-06-26 12:00:00,87.18,87.21,86.92,87.16,80651.0,87.18,87.21,86.92,87.16,80651.0
2017-06-26 12:10:00,87.12,87.46,87.02,87.3,19093.0,87.12,87.46,87.02,87.3,19093.0
2017-06-26 12:20:00,87.32,87.64,87.2,87.38,23017.0,87.32,87.64,87.2,87.38,23017.0
2017-06-26 12:30:00,87.47,87.65,87.21,87.36,17237.0,87.47,87.65,87.21,87.36,17237.0
2017-06-26 12:40:00,87.36,87.65,87.24,87.45,12598.0,87.36,87.65,87.24,87.45,12598.0
2017-06-26 12:50:00,87.47,87.52,87.22,87.45,14572.0,87.47,87.52,87.22,87.45,14572.0
2017-06-26 13:00:00,87.45,87.49,87.26,87.46,20426.0,87.45,87.49,87.26,87.46,20426.0
2017-06-26 13:10:00,87.43,87.56,87.29,87.56,24836.0,87.43,87.56,87.29,87.56,24836.0
2017-06-26 13:20:00,87.52,87.62,87.37,87.5,22200.0,87.52,87.62,87.37,87.5,22200.0
2017-06-26 13:30:00,87.5,87.57,87.35,87.57,11379.0,87.5,87.57,87.35,87.57,11379.0
2017-06-26 13:40:00,87.61,87.97,87.61,87.72,17869.0,87.61,87.97,87.61,87.72,17869.0
2017-06-26 13:50:00,87.77,87.91,87.69,87.74,31836.0,87.77,87.91,87.69,87.74,31836.0
2017-06-26 14:00:00,87.72,87.99,87.69,87.74,20887.0,87.72,87.99,87.69,87.74,20887.0
2017-06-26 14:10:00,87.77,87.87,87.66,87.87,20369.0,87.77,87.87,87.66,87.87,20369.0
2017-06-26 14:20:00,87.88,88.15,87.78,88.14,34382.0,87.88,88.15,87.78,88.14,34382.0
2017-06-26 14:30:00,88.17,88.17,87.94,88.06,44142.0,88.17,88.17,87.94,88.06,44142.0
2017-06-26 14:40:00,88.06,88.1,87.93,88.09,45665.0,88.06,88.1,87.93,88.09,45665.0
2017-06-26 14:50:00,88.09,88.66,88.08,88.65,59590.0,88.09,88.66,88.08,88.65,59590.0
2017-06-26 15:00:00,88.66,88.85,88.29,88.83,74479.0,88.66,88.85,88.29,88.83,74479.0
2017-06-26 15:10:00,88.83,88.86,88.34,88.61,80541.0,88.83,88.86,88.34,88.61,80541.0
2017-06-26 15:20:00,88.61,88.84,88.41,88.44,76223.0,88.61,88.84,88.41,88.44,76223.0
2017-06-26 15:30:00,88.44,88.66,88.4,88.57,94874.0,88.44,88.66,88.4,88.57,94874.0
2017-06-26 15:40:00,88.57,88.88,88.35,88.73,133064.0,88.57,88.88,88.35,88.73,133064.0
2017-06-26 15:50:00,88.73,88.75,88.35,88.55,166420.0,88.73,88.75,88.35,88.55,166420.0
2017-06-27 09:30:00,87.56,88.18,87.09,87.73,53982.0,87.56,88.18,87.09,87.73,53982.0
2017-06-27 09:40:00,87.73,88.48,87.66,88.46,63234.0,87.73,88.48,87.66,88.46,63234.0
2017-06-27 09:50:00,88.45,88.52,87.84,88.33,59760.0,88.45,88.52,87.84,88.33,59760.0
2017-06-27 10:00:00,88.26,88.71,88.14,88.47,46316.0,88.26,88.71,88.14,88.47,46316.0
2017-06-27 10:10:00,88.6,89.06,88.47,89.0,285633.0,88.6,89.06,88.47,89.0,285633.0
2017-06-27 10:20:00,89.0,89.16,88.72,88.79,54014.0,89.0,89.16,88.72,88.79,54014.0
2017-06-27 10:30:00,88.79,88.93,88.5,88.8,44094.0,88.79,88.93,88.5,88.8,44094.0
2017-06-27 10:40:00,88.81,89.12,88.77,89.02,37677.0,88.81,89.12,88.77,89.02,37677.0
2017-06-27 10:50:00,89.01,89.07,88.54,88.59,46106.0,89.01,89.07,88.54,88.59,46106.0
2017-06-27 11:00:00,88.59,89.45,88.56,89.38,71946.0,88.59,89.45,88.56,89.38,71946.0
2017-06-27 11:10:00,89.39,89.65,89.25,89.61,30483.0,89.39,89.65,89.25,89.61,30483.0
2017-06-27 11:20:00,89.61,89.9,89.51,89.83,36747.0,89.61,89.9,89.51,89.83,36747.0
2017-06-27 11:30:00,89.83,89.97,89.65,89.9,35274.0,89.83,89.97,89.65,89.9,35274.0
2017-06-27 11:40:00,89.95,90.24,89.48,89.48,31372.0,89.95,90.24,89.48,89.48,31372.0
2017-06-27 11:50:00,89.5,89.85,89.39,89.64,21862.0,89.5,89.85,89.39,89.64,21862.0
2017-06-27 12:00:00,89.56,90.04,89.53,89.93,26857.0,89.56,90.04,89.53,89.93,26857.0
2017-06-27 12:10:00,89.9,90.11,89.87,89.87,15305.0,89.9,90.11,89.87,89.87,15305.0
2017-06-27 12:20:00,89.89,90.24,89.81,90.17,18609.0,89.89,90.24,89.81,90.17,18609.0
2017-06-27 12:30:00,90.16,90.16,89.8,89.92,13820.0,90.16,90.16,89.8,89.92,13820.0
2017-06-27 12:40:00,89.9,90.18,89.82,90.18,20266.0,89.9,90.18,89.82,90.18,20266.0
2017-06-27 12:50:00,90.13,90.21,89.77,89.86,27601.0,90.13,90.21,89.77,89.86,27601.0
2017-06-27 13:00:00,89.86,89.95,89.6,89.6,20454.0,89.86,89.95,89.6,89.6,20454.0
2017-06-27 13:10:00,89.59,89.65,89.37,89.5,17109.0,89.59,89.65,89.37,89.5,17109.0
2017-06-27 13:20:00,89.47,89.53,89.19,89.23,39374.0,89.47,89.53,89.19,89.23,39374.0
2017-06-27 13:30:00,89.25,89.44,89.14,89.27,23210.0,89.25,89.44,89.14,89.27,23210.0
2017-06-27 13:40:00,89.29,89.48,89.24,89.46,27263.0,89.29,89.48,89.24,89.46,27263.0
2017-06-27 13:50:00,89.45,89.87,89.43,89.8,64718.0,89.45,89.87,89.43,89.8,64718.0
2017-06-27 14:00:00,89.79,90.09,89.78,90.07,41222.0,89.79,90.09,89.78,90.07,41222.0
2017-06-27 14:10:00,90.04,90.09,89.77,90.08,50506.0,90.04,90.09,89.77,90.08,50506.0
2017-06-27 14:20:00,90.06,90.41,90.02,90.3,41195.0,90.06,90.41,90.02,90.3,41195.0
2017-06-27 14:30:00,90.28,90.53,90.28,90.34,31956.0,90.28,90.53,90.28,90.34,31956.0
2017-06-27 14:40:00,90.32,90.32,89.74,89.82,30684.0,90.32,90.32,89.74,89.82,30684.0
2017-06-27 14:50:00,89.84,90.3,89.81,90.01,41667.0,89.84,90.3,89.81,90.01,41667.0
2017-06-27 15:00:00,89.98,90.16,89.76,90.09,47142.0,89.98,90.16,89.76,90.09,47142.0
2017-06-27 15:10:00,90.07,90.39,90.03,90.28,48412.0,90.07,90.39,90.03,90.28,48412.0
2017-06-27 15:20:00,90.28,90.39,89.94,90.22,53155.0,90.28,90.39,89.94,90.22,53155.0
2017-06-27 15:30:00,90.21,90.36,89.99,90.02,61321.0,90.21,90.36,89.99,90.02,61321.0
2017-06-27 15:40:00,89.99,90.1,89.68,89.77,80739.0,89.99,90.1,89.68,89.77,80739.0
2017-06-27 15:50:00,89.76,89.85,89.63,89.76,161411.0,89.76,89.85,89.63,89.76,161411.0
2017-06-28 09:30:00,89.39,90.38,87.65,89.99,142601.0,89.39,90.38,87.65,89.99,142601.0
2017-06-28 09:40:00,89.92,89.97,89.12,89.23,42770.0,89.92,89.97,89.12,89.23,42770.0
2017-06-28 09:50:00,89.27,89.61,88.5,88.99,60155.0,89.27,89.61,88.5,88.99,60155.0
2017-06-28 10:00:00,88.97,89.28,88.87,89.15,20108.0,88.97,89.28,88.87,89.15,20108.0
2017-06-28 10:10:00,89.13,89.85,89.13,89.44,35422.0,89.13,89.85,89.13,89.44,35422.0
2017-06-28 10:20:00,89.56,89.74,89.43,89.56,18746.0,89.56,89.74,89.43,89.56,18746.0
2017-06-28 10:30:00,89.56,89.76,89.09,89.18,20441.0,89.56,89.76,89.09,89.18,20441.0
2017-06-28 10:40:00,89.14,89.71,89.12,89.59,16272.0,89.14,89.71,89.12,89.59,16272.0
2017-06-28 10:50:00,89.61,90.1,89.58,89.92,28880.0,89.61,90.1,89.58,89.92,28880.0
2017-06-28 11:00:00,89.96,90.39,89.88,90.39,30462.0,89.96,90.39,89.88,90.39,30462.0
2017-06-28 11:10:00,90.3,90.62,90.28,90.28,39986.0,90.3,90.62,90.28,90.28,39986.0
2017-06-28 11:20:00,90.28,90.28,89.75,89.81,26838.0,90.28,90.28,89.75,89.81,26838.0
2017-06-28 11:30:00,89.84,90.03,89.65,89.91,13955.0,89.84,90.03,89.65,89.91,13955.0
2017-06-28 11:40:00,89.84,90.14,89.74,90.09,18350.0,89.84,90.14,89.74,90.09,18350.0
2017-06-28 11:50:00,90.04,90.29,90.04,90.29,12049.0,90.04,90.29,90.04,90.29,12049.0
2017-06-28 12:00:00,90.29,90.52,90.28,90.43,24700.0,90.29,90.52,90.28,90.43,24700.0
2017-06-28 12:10:00,90.43,90.52,90.36,90.46,11646.0,90.43,90.52,90.36,90.46,11646.0
2017-06-28 12:20:00,90.46,90.47,90.03,90.16,10987.0,90.46,90.47,90.03,90.16,10987.0
2017-06-28 12:30:00,90.05,90.12,90.02,90.1,16962.0,90.05,90.12,90.02,90.1,16962.0
2017-06-28 12:40:00,90.13,90.14,90.01,90.09,18368.0,90.13,90.14,90.01,90.09,18368.0
2017-06-28 12:50:00,90.07,90.34,90.03,90.34,11634.0,90.07,90.34,90.03,90.34,11634.0
2017-06-28 13:00:00,90.36,90.44,90.28,90.42,8091.0,90.36,90.44,90.28,90.42,8091.0
2017-06-28 13:10:00,90.42,90.49,90.27,90.27,12335.0,90.42,90.49,90.27,90.27,12335.0
2017-06-28 13:20:00,90.29,90.42,90.24,90.42,11230.0,90.29,90.42,90.24,90.42,11230.0
2017-06-28 13:30:00,90.37,90.58,90.34,90.48,13224.0,90.37,90.58,90.34,90.48,13224.0
2017-06-28 13:40:00,90.46,90.76,90.45,90.66,18309.0,90.46,90.76,90.45,90.66,18309.0
2017-06-28 13:50:00,90.65,90.91,90.6,90.71,34352.0,90.65,90.91,90.6,90.71,34352.0
2017-06-28 14:00:00,90.71,90.85,90.68,90.73,27191.0,90.71,90.85,90.68,90.73,27191.0
2017-06-28 14:10:00,90.75,90.98,90.74,90.95,31733.0,90.75,90.98,90.74,90.95,31733.0
2017-06-28 14:20:00,90.93,91.15,90.93,91.13,21744.0,90.93,91.15,90.93,91.13,21744.0
2017-06-28 14:30:00,91.13,91.19,90.76,90.83,78001.0,91.13,91.19,90.76,90.83,78001.0
2017-06-28 14:40:00,90.83,91.37,90.8,91.37,24890.0,90.83,91.37,90.8,91.37,24890.0
2017-06-28 14:50:00,91.33,92.13,91.11,92.08,130185.0,91.33,92.13,91.11,92.08,130185.0
2017-06-28 15:00:00,92.06,92.3,91.91,91.92,72018.0,92.06,92.3,91.91,91.92,72018.0
2017-06-28 15:10:00,91.91,92.18,91.78,91.82,66912.0,91.91,92.18,91.78,91.82,66912.0
2017-06-28 15:20:00,91.81,91.94,91.5,91.87,46824.0,91.81,91.94,91.5,91.87,46824.0
2017-06-28 15:30:00,91.88,91.88,91.56,91.56,68759.0,91.88,91.88,91.56,91.56,68759.0
2017-06-28 15:40:00,91.56,91.68,91.43,91.67,54538.0,91.56,91.68,91.43,91.67,54538.0
2017-06-28 15:50:00,91.67,91.72,91.52,91.63,149820.0,91.67,91.72,91.52,91.63,149820.0
2017-06-29 09:30:00,91.58,93.24,91.45,93.23,38137.0,91.58,93.24,91.45,93.23,38137.0
2017-06-29 09:40:00,93.23,93.41,92.46,92.56,82302.0,93.23,93.41,92.46,92.56,82302.0
2017-06-29 09:50:00,92.5,93.2,92.49,93.13,43300.0,92.5,93.2,92.49,93.13,43300.0
2017-06-29 10:00:00,93.04,93.14,92.56,92.81,34149.0,93.04,93.14,92.56,92.81,34149.0
2017-06-29 10:10:00,92.83,93.31,92.75,93.22,30369.0,92.83,93.31,92.75,93.22,30369.0
2017-06-29 10:20:00,93.22,93.29,92.03,92.89,89706.0,93.22,93.29,92.03,92.89,89706.0
2017-06-29 10:30:00,92.89,93.48,92.64,93.14,22391.0,92.89,93.48,92.64,93.14,22391.0
2017-06-29 10:40:00,93.11,93.11,92.69,92.84,30783.0,93.11,93.11,92.69,92.84,30783.0
2017-06-29 10:50:00,92.83,92.88,92.52,92.52,14255.0,92.83,92.88,92.52,92.52,14255.0
2017-06-29 11:00:00,92.5,92.57,92.12,92.29,39157.0,92.5,92.57,92.12,92.29,39157.0
2017-06-29 11:10:00,92.32,92.42,92.13,92.42,11843.0,92.32,92.42,92.13,92.42,11843.0
2017-06-29 11:20:00,92.42,92.52,92.16,92.39,15586.0,92.42,92.52,92.16,92.39,15586.0
2017-06-29 11:30:00,92.37,92.37,92.0,92.25,13225.0,92.37,92.37,92.0,92.25,13225.0
2017-06-29 11:40:00,92.24,92.48,92.11,92.4,19248.0,92.24,92.48,92.11,92.4,19248.0
2017-06-29 11:50:00,92.41,92.56,92.29,92.36,31701.0,92.41,92.56,92.29,92.36,31701.0
2017-06-29 12:00:00,92.37,92.53,92.13,92.42,21763.0,92.37,92.53,92.13,92.42,21763.0
2017-06-29 12:10:00,92.46,92.52,91.89,91.9,85595.0,92.46,92.52,91.89,91.9,85595.0
2017-06-29 12:20:00,91.95,91.99,91.62,91.8,30786.0,91.95,91.99,91.62,91.8,30786.0
2017-06-29 12:30:00,91.8,91.83,91.47,91.57,25636.0,91.8,91.83,91.47,91.57,25636.0
2017-06-29 12:40:00,91.58,91.63,91.43,91.5,14449.0,91.58,91.63,91.43,91.5,14449.0
2017-06-29 12:50:00,91.55,91.63,91.37,91.43,11017.0,91.55,91.63,91.37,91.43,11017.0
2017-06-29 13:00:00,91.47,91.59,91.4,91.44,35144.0,91.47,91.59,91.4,91.44,35144.0
2017-06-29 13:10:00,91.47,91.49,91.13,91.36,62011.0,91.47,91.49,91.13,91.36,62011.0
2017-06-29 13:20:00,91.33,91.36,91.02,91.19,41306.0,91.33,91.36,91.02,91.19,41306.0
2017-06-29 13:30:00,91.19,91.59,91.19,91.52,33065.0,91.19,91.59,91.19,91.52,33065.0
2017-06-29 13:40:00,91.44,91.55,91.26,91.47,30709.0,91.44,91.55,91.26,91.47,30709.0
2017-06-29 13:50:00,91.43,91.58,91.37,91.5,28154.0,91.43,91.58,91.37,91.5,28154.0
2017-06-29 14:00:00,91.53,91.61,91.31,91.52,30245.0,91.53,91.61,91.31,91.52,30245.0
2017-06-29 14:10:00,91.52,91.73,91.52,91.52,25726.0,91.52,91.73,91.52,91.52,25726.0
2017-06-29 14:20:00,91.51,91.78,91.5,91.75,20476.0,91.51,91.78,91.5,91.75,20476.0
2017-06-29 14:30:00,91.68,91.86,91.61,91.78,43595.0,91.68,91.86,91.61,91.78,43595.0
2017-06-29 14:40:00,91.81,92.13,91.78,92.12,32943.0,91.81,92.13,91.78,92.12,32943.0
2017-06-29 14:50:00,92.12,92.34,92.09,92.26,28435.0,92.12,92.34,92.09,92.26,28435.0
2017-06-29 15:00:00,92.26,92.37,92.21,92.34,32001.0,92.26,92.37,92.21,92.34,32001.0
2017-06-29 15:10:00,92.34,92.39,92.17,92.22,27979.0,92.34,92.39,92.17,92.22,27979.0
2017-06-29 15:20:00,92.21,92.26,92.02,92.07,34155.0,92.21,92.26,92.02,92.07,34155.0
2017-06-29 15:30:00,92.08,92.3,92.07,92.11,43282.0,92.08,92.3,92.07,92.11,43282.0
2017-06-29 15:40:00,92.08,92.1,91.81,91.85,54004.0,92.08,92.1,91.81,91.85,54004.0
2017-06-29 15:50:00,91.86,92.02,91.83,91.86,75734.0,91.86,92.02,91.83,91.86,75734.0
2017-06-30 09:30:00,92.0,92.32,91.88,91.94,16012.0,92.0,92.32,91.88,91.94,16012.0
2017-06-30 09:40:00,91.98,92.26,91.9,92.22,13443.0,91.98,92.26,91.9,92.22,13443.0
2017-06-30 09:50:00,92.16,92.31,92.05,92.16,19398.0,92.16,92.31,92.05,92.16,19398.0
2017-06-30 10:00:00,92.17,92.25,92.07,92.22,26645.0,92.17,92.25,92.07,92.22,26645.0
2017-06-30 10:10:00,92.23,92.49,92.06,92.47,23578.0,92.23,92.49,92.06,92.47,23578.0
2017-06-30 10:20:00,92.47,92.62,92.38,92.38,11154.0,92.47,92.62,92.38,92.38,11154.0
2017-06-30 10:30:00,92.4,92.62,92.38,92.41,14871.0,92.4,92.62,92.38,92.41,14871.0
2017-06-30 10:40:00,92.39,92.5,92.28,92.37,13212.0,92.39,92.5,92.28,92.37,13212.0
2017-06-30 10:50:00,92.37,92.41,91.79,92.0,30673.0,92.37,92.41,91.79,92.0,30673.0
2017-06-30 11:00:00,92.03,92.29,92.01,92.29,11625.0,92.03,92.29,92.01,92.29,11625.0
2017-06-30 11:10:00,92.31,92.32,92.12,92.12,6413.0,92.31,92.32,92.12,92.12,6413.0
2017-06-30 11:20:00,92.17,92.18,91.94,91.95,9809.0,92.17,92.18,91.94,91.95,9809.0
2017-06-30 11:30:00,91.95,92.03,91.88,91.94,16048.0,91.95,92.03,91.88,91.94,16048.0
2017-06-30 11:40:00,91.95,92.09,91.82,92.08,27384.0,91.95,92.09,91.82,92.08,27384.0
2017-06-30 11:50:00,92.06,92.2,92.0,92.14,22370.0,92.06,92.2,92.0,92.14,22370.0
2017-06-30 12:00:00,92.09,92.17,92.06,92.09,7908.0,92.09,92.17,92.06,92.09,7908.0
2017-06-30 12:10:00,92.12,92.24,92.09,92.24,6880.0,92.12,92.24,92.09,92.24,6880.0
2017-06-30 12:20:00,92.27,92.31,92.18,92.18,7309.0,92.27,92.31,92.18,92.18,7309.0
2017-06-30 12:30:00,92.16,92.28,92.12,92.28,8409.0,92.16,92.28,92.12,92.28,8409.0
2017-06-30 12:40:00,92.31,92.36,92.27,92.27,8001.0,92.31,92.36,92.27,92.27,8001.0
2017-06-30 12:50:00,92.23,92.37,92.23,92.36,4398.0,92.23,92.37,92.23,92.36,4398.0
2017-06-30 13:00:00,92.39,92.41,92.36,92.37,8939.0,92.39,92.41,92.36,92.37,8939.0
2017-06-30 13:10:00,92.38,92.44,92.37,92.41,3820.0,92.38,92.44,92.37,92.41,3820.0
2017-06-30 13:20:00,92.44,92.48,92.38,92.43,5123.0,92.44,92.48,92.38,92.43,5123.0
2017-06-30 13:30:00,92.4,92.43,92.3,92.4,16332.0,92.4,92.43,92.3,92.4,16332.0
2017-06-30 13:40:00,92.44,92.44,92.32,92.4,8895.0,92.44,92.44,92.32,92.4,8895.0
2017-06-30 13:50:00,92.35,92.38,92.22,92.22,10689.0,92.35,92.38,92.22,92.22,10689.0
2017-06-30 14:00:00,92.21,92.25,92.1,92.24,23099.0,92.21,92.25,92.1,92.24,23099.0
2017-06-30 14:10:00,92.26,92.31,92.22,92.3,4176.0,92.26,92.31,92.22,92.3,4176.0
2017-06-30 14:20:00,92.32,92.44,92.31,92.39,5252.0,92.32,92.44,92.31,92.39,5252.0
2017-06-30 14:30:00,92.41,92.5,92.37,92.49,22437.0,92.41,92.5,92.37,92.49,22437.0
2017-06-30 14:40:00,92.47,92.57,92.43,92.51,25190.0,92.47,92.57,92.43,92.51,25190.0
2017-06-30 14:50:00,92.5,92.62,92.4,92.49,15081.0,92.5,92.62,92.4,92.49,15081.0
2017-06-30 15:00:00,92.49,92.56,92.48,92.52,28787.0,92.49,92.56,92.48,92.52,28787.0
2017-06-30 15:10:00,92.55,92.6,92.51,92.57,19230.0,92.55,92.6,92.51,92.57,19230.0
2017-06-30 15:20:00,92.58,92.62,92.54,92.55,22690.0,92.58,92.62,92.54,92.55,22690.0
2017-06-30 15:30:00,92.55,92.57,92.38,92.38,23714.0,92.55,92.57,92.38,92.38,23714.0
2017-06-30 15:40:00,92.37,92.37,92.18,92.29,34434.0,92.37,92.37,92.18,92.29,34434.0
2017-06-30 15:50:00,92.29,92.3,92.01,92.03,51051.0,92.29,92.3,92.01,92.03,51051.0
2017-07-03 09:30:00,92.61,93.45,92.53,93.2,35243.0,92.61,93.45,92.53,93.2,35243.0
2017-07-03 09:40:00,93.2,94.19,93.12,94.17,40669.0,93.2,94.19,93.12,94.17,40669.0
2017-07-03 09:50:00,94.03,94.04,93.0,93.1,39793.0,94.03,94.04,93.0,93.1,39793.0
2017-07-03 10:00:00,93.2,93.38,93.06,93.23,8385.0,93.2,93.38,93.06,93.23,8385.0
2017-07-03 10:10:00,93.23,93.64,93.2,93.48,27159.0,93.23,93.64,93.2,93.48,27159.0
2017-07-03 10:20:00,93.45,93.45,92.95,93.27,14589.0,93.45,93.45,92.95,93.27,14589.0
2017-07-03 10:30:00,93.28,93.28,93.03,93.16,6900.0,93.28,93.28,93.03,93.16,6900.0
2017-07-03 10:40:00,93.15,93.26,93.05,93.06,7200.0,93.15,93.26,93.05,93.06,7200.0
2017-07-03 10:50:00,93.09,93.15,92.71,92.72,12915.0,93.09,93.15,92.71,92.72,12915.0
2017-07-03 11:00:00,92.72,92.98,92.69,92.93,14340.0,92.72,92.98,92.69,92.93,14340.0
2017-07-03 11:10:00,92.94,93.04,92.83,92.86,18446.0,92.94,93.04,92.83,92.86,18446.0
2017-07-03 11:20:00,92.84,93.27,92.83,93.15,6610.0,92.84,93.27,92.83,93.15,6610.0
2017-07-03 11:30:00,93.09,93.11,92.75,92.81,4151.0,93.09,93.11,92.75,92.81,4151.0
2017-07-03 11:40:00,92.86,92.91,92.64,92.81,15298.0,92.86,92.91,92.64,92.81,15298.0
2017-07-03 11:50:00,92.84,92.84,92.5,92.77,34090.0,92.84,92.84,92.5,92.77,34090.0
2017-07-03 12:00:00,92.77,92.8,92.64,92.73,18012.0,92.77,92.8,92.64,92.73,18012.0
2017-07-03 12:10:00,92.74,93.05,92.7,93.05,6380.0,92.74,93.05,92.7,93.05,6380.0
2017-07-03 12:20:00,93.05,93.36,93.01,93.28,13511.0,93.05,93.36,93.01,93.28,13511.0
2017-07-03 12:30:00,93.27,93.31,93.19,93.31,31805.0,93.27,93.31,93.19,93.31,31805.0
2017-07-03 12:40:00,93.3,93.62,93.17,93.48,43697.0,93.3,93.62,93.17,93.48,43697.0
2017-07-03 12:50:00,93.51,93.52,93.12,93.13,45042.0,93.51,93.52,93.12,93.13,45042.0
2017-07-05 09:30:00,93.03,93.22,92.55,92.56,11576.0,93.03,93.22,92.55,92.56,11576.0
2017-07-05 09:40:00,92.55,92.62,92.26,92.26,3698.0,92.55,92.62,92.26,92.26,3698.0
2017-07-05 09:50:00,92.2,92.34,91.97,92.15,13909.0,92.2,92.34,91.97,92.15,13909.0
2017-07-05 10:00:00,92.36,92.47,91.82,91.97,30603.0,92.36,92.47,91.82,91.97,30603.0
2017-07-05 10:10:00,91.97,92.03,91.59,91.67,37303.0,91.97,92.03,91.59,91.67,37303.0
2017-07-05 10:20:00,91.79,91.79,91.27,91.47,14189.0,91.79,91.79,91.27,91.47,14189.0
2017-07-05 10:30:00,91.49,91.82,91.44,91.56,7853.0,91.49,91.82,91.44,91.56,7853.0
2017-07-05 10:40:00,91.61,91.97,91.61,91.84,6404.0,91.61,91.97,91.61,91.84,6404.0
2017-07-05 10:50:00,91.82,92.14,91.79,92.04,26049.0,91.82,92.14,91.79,92.04,26049.0
2017-07-05 11:00:00,92.04,92.15,91.83,91.83,7393.0,92.04,92.15,91.83,91.83,7393.0
2017-07-05 11:10:00,91.82,91.82,91.61,91.66,7358.0,91.82,91.82,91.61,91.66,7358.0
2017-07-05 11:20:00,91.66,91.66,91.1,91.22,24972.0,91.66,91.66,91.1,91.22,24972.0
2017-07-05 11:30:00,91.17,91.17,90.8,91.01,28736.0,91.17,91.17,90.8,91.01,28736.0
2017-07-05 11:40:00,91.04,91.14,90.79,90.88,13747.0,91.04,91.14,90.79,90.88,13747.0
2017-07-05 11:50:00,90.9,91.02,90.89,90.91,10166.0,90.9,91.02,90.89,90.91,10166.0
2017-07-05 12:00:00,90.91,90.91,90.51,90.55,14288.0,90.91,90.91,90.51,90.55,14288.0
2017-07-05 12:10:00,90.51,90.62,90.45,90.52,11824.0,90.51,90.62,90.45,90.52,11824.0
2017-07-05 12:20:00,90.52,90.59,90.34,90.42,10343.0,90.52,90.59,90.34,90.42,10343.0
2017-07-05 12:30:00,90.44,90.45,90.24,90.26,10532.0,90.44,90.45,90.24,90.26,10532.0
2017-07-05 12:40:00,90.26,90.31,90.1,90.12,18563.0,90.26,90.31,90.1,90.12,18563.0
2017-07-05 12:50:00,90.09,90.15,90.06,90.09,12649.0,90.09,90.15,90.06,90.09,12649.0
2017-07-05 13:00:00,90.1,90.1,89.93,89.99,30198.0,90.1,90.1,89.93,89.99,30198.0
2017-07-05 13:10:00,89.98,90.07,89.88,89.94,39317.0,89.98,90.07,89.88,89.94,39317.0
2017-07-05 13:20:00,89.94,89.96,89.63,89.68,23022.0,89.94,89.96,89.63,89.68,23022.0
2017-07-05 13:30:00,89.67,89.7,89.5,89.53,14086.0,89.67,89.7,89.5,89.53,14086.0
2017-07-05 13:40:00,89.51,89.53,89.42,89.43,16683.0,89.51,89.53,89.42,89.43,16683.0
2017-07-05 13:50:00,89.41,89.44,89.32,89.32,18050.0,89.41,89.44,89.32,89.32,18050.0
2017-07-05 14:00:00,89.34,89.48,88.99,88.99,45407.0,89.34,89.48,88.99,88.99,45407.0
2017-07-05 14:10:00,88.99,89.12,88.94,88.97,63849.0,88.99,89.12,88.94,88.97,63849.0
2017-07-05 14:20:00,89.0,89.07,88.92,88.97,27145.0,89.0,89.07,88.92,88.97,27145.0
2017-07-05 14:30:00,88.99,89.3,88.99,89.02,62688.0,88.99,89.3,88.99,89.02,62688.0
2017-07-05 14:40:00,89.04,89.15,88.99,89.0,37800.0,89.04,89.15,88.99,89.0,37800.0
2017-07-05 14:50:00,89.01,89.04,88.88,89.01,46997.0,89.01,89.04,88.88,89.01,46997.0
2017-07-05 15:00:00,88.99,89.18,88.94,88.96,53170.0,88.99,89.18,88.94,88.96,53170.0
2017-07-05 15:10:00,88.93,88.98,88.71,88.73,48226.0,88.93,88.98,88.71,88.73,48226.0
2017-07-05 15:20:00,88.75,88.82,88.66,88.66,54439.0,88.75,88.82,88.66,88.66,54439.0
2017-07-05 15:30:00,88.66,88.8,88.66,88.74,94117.0,88.66,88.8,88.66,88.74,94117.0
2017-07-05 15:40:00,88.74,88.81,88.73,88.73,116397.0,88.74,88.81,88.73,88.73,116397.0
2017-07-05 15:50:00,88.74,88.94,88.74,88.9,222999.0,88.74,88.94,88.74,88.9,222999.0
2017-07-06 09:30:00,88.01,88.31,87.53,87.58,53892.0,88.01,88.31,87.53,87.58,53892.0
2017-07-06 09:40:00,87.55,88.07,87.38,88.0,43223.0,87.55,88.07,87.38,88.0,43223.0
2017-07-06 09:50:00,88.0,88.75,87.95,88.58,19900.0,88.0,88.75,87.95,88.58,19900.0
2017-07-06 10:00:00,88.56,88.83,88.24,88.24,33809.0,88.56,88.83,88.24,88.24,33809.0
2017-07-06 10:10:00,88.26,88.61,87.97,87.97,41044.0,88.26,88.61,87.97,87.97,41044.0
2017-07-06 10:20:00,87.95,88.36,87.8,88.35,43906.0,87.95,88.36,87.8,88.35,43906.0
2017-07-06 10:30:00,88.38,88.79,88.38,88.59,14687.0,88.38,88.79,88.38,88.59,14687.0
2017-07-06 10:40:00,88.64,89.0,88.64,88.91,13585.0,88.64,89.0,88.64,88.91,13585.0
2017-07-06 10:50:00,88.84,89.0,88.7,88.9,14949.0,88.84,89.0,88.7,88.9,14949.0
2017-07-06 11:00:00,88.91,88.99,88.62,88.82,12915.0,88.91,88.99,88.62,88.82,12915.0
2017-07-06 11:10:00,88.8,89.12,88.76,89.09,40051.0,88.8,89.12,88.76,89.09,40051.0
2017-07-06 11:20:00,89.17,89.52,89.14,89.2,24661.0,89.17,89.52,89.14,89.2,24661.0
2017-07-06 11:30:00,89.16,89.6,89.16,89.55,25281.0,89.16,89.6,89.16,89.55,25281.0
2017-07-06 11:40:00,89.51,89.51,89.21,89.26,36837.0,89.51,89.51,89.21,89.26,36837.0
2017-07-06 11:50:00,89.26,89.5,88.9,89.02,29774.0,89.26,89.5,88.9,89.02,29774.0
2017-07-06 12:00:00,88.97,89.45,88.9,89.07,35963.0,88.97,89.45,88.9,89.07,35963.0
2017-07-06 12:10:00,89.04,89.08,88.87,88.87,24469.0,89.04,89.08,88.87,88.87,24469.0
2017-07-06 12:20:00,88.89,89.06,88.87,88.89,24392.0,88.89,89.06,88.87,88.89,24392.0
2017-07-06 12:30:00,88.85,88.85,88.57,88.59,17462.0,88.85,88.85,88.57,88.59,17462.0
2017-07-06 12:40:00,88.6,88.64,88.5,88.63,23841.0,88.6,88.64,88.5,88.63,23841.0
2017-07-06 12:50:00,88.65,88.65,88.5,88.52,22008.0,88.65,88.65,88.5,88.52,22008.0
2017-07-06 13:00:00,88.54,88.68,88.47,88.47,29129.0,88.54,88.68,88.47,88.47,29129.0
2017-07-06 13:10:00,88.48,88.63,88.3,88.63,23644.0,88.48,88.63,88.3,88.63,23644.0
2017-07-06 13:20:00,88.62,88.9,88.6,88.9,15223.0,88.62,88.9,88.6,88.9,15223.0
2017-07-06 13:30:00,88.92,88.94,88.64,88.74,20713.0,88.92,88.94,88.64,88.74,20713.0
2017-07-06 13:40:00,88.72,88.83,88.64,88.64,19250.0,88.72,88.83,88.64,88.64,19250.0
2017-07-06 13:50:00,88.64,88.81,88.61,88.63,20293.0,88.64,88.81,88.61,88.63,20293.0
2017-07-06 14:00:00,88.6,88.6,88.36,88.49,31417.0,88.6,88.6,88.36,88.49,31417.0
2017-07-06 14:10:00,88.48,88.54,88.28,88.28,17168.0,88.48,88.54,88.28,88.28,17168.0
2017-07-06 14:20:00,88.27,88.46,88.21,88.3,39761.0,88.27,88.46,88.21,88.3,39761.0
2017-07-06 14:30:00,88.3,88.32,88.14,88.17,32629.0,88.3,88.32,88.14,88.17,32629.0
2017-07-06 14:40:00,88.18,88.24,88.1,88.21,27399.0,88.18,88.24,88.1,88.21,27399.0
2017-07-06 14:50:00,88.2,88.22,88.01,88.04,22872.0,88.2,88.22,88.01,88.04,22872.0
2017-07-06 15:00:00,88.03,88.06,87.89,88.06,28789.0,88.03,88.06,87.89,88.06,28789.0
2017-07-06 15:10:00,88.06,88.13,87.87,88.11,52500.0,88.06,88.13,87.87,88.11,52500.0
2017-07-06 15:20:00,88.09,88.14,87.91,87.97,27690.0,88.09,88.14,87.91,87.97,27690.0
2017-07-06 15:30:00,87.95,87.96,87.64,87.67,45795.0,87.95,87.96,87.64,87.67,45795.0
2017-07-06 15:40:00,87.69,88.37,87.6,88.34,78691.0,87.69,88.37,87.6,88.34,78691.0
2017-07-06 15:50:00,88.33,88.34,88.21,88.24,86628.0,88.33,88.34,88.21,88.24,86628.0
2017-07-07 09:30:00,88.5,89.47,88.5,89.47,29260.0,88.5,89.47,88.5,89.47,29260.0
2017-07-07 09:40:00,89.44,89.97,89.22,89.8,16696.0,89.44,89.97,89.22,89.8,16696.0
2017-07-07 09:50:00,89.79,90.42,89.77,90.16,31922.0,89.79,90.42,89.77,90.16,31922.0
2017-07-07 10:00:00,90.15,90.25,89.82,90.02,29942.0,90.15,90.25,89.82,90.02,29942.0
2017-07-07 10:10:00,90.02,90.22,89.8,90.04,12845.0,90.02,90.22,89.8,90.04,12845.0
2017-07-07 10:20:00,89.99,90.14,89.75,90.12,12738.0,89.99,90.14,89.75,90.12,12738.0
2017-07-07 10:30:00,90.18,90.32,90.03,90.04,16871.0,90.18,90.32,90.03,90.04,16871.0
2017-07-07 10:40:00,90.03,90.25,89.94,90.08,11624.0,90.03,90.25,89.94,90.08,11624.0
2017-07-07 10:50:00,90.13,90.23,89.96,90.03,13724.0,90.13,90.23,89.96,90.03,13724.0
2017-07-07 11:00:00,90.05,90.46,90.01,90.4,16368.0,90.05,90.46,90.01,90.4,16368.0
2017-07-07 11:10:00,90.46,90.68,90.42,90.48,16543.0,90.46,90.68,90.42,90.48,16543.0
2017-07-07 11:20:00,90.49,91.02,90.47,90.94,18141.0,90.49,91.02,90.47,90.94,18141.0
2017-07-07 11:30:00,90.97,91.35,90.94,91.15,17789.0,90.97,91.35,90.94,91.15,17789.0
2017-07-07 11:40:00,91.13,91.25,91.0,91.13,14301.0,91.13,91.25,91.0,91.13,14301.0
2017-07-07 11:50:00,91.08,91.27,90.98,91.1,17301.0,91.08,91.27,90.98,91.1,17301.0
2017-07-07 12:00:00,91.08,91.25,90.99,91.04,15161.0,91.08,91.25,90.99,91.04,15161.0
2017-07-07 12:10:00,91.06,91.24,90.94,91.13,16208.0,91.06,91.24,90.94,91.13,16208.0
2017-07-07 12:20:00,91.15,91.48,91.12,91.41,12708.0,91.15,91.48,91.12,91.41,12708.0
2017-07-07 12:30:00,91.36,91.44,91.22,91.22,8979.0,91.36,91.44,91.22,91.22,8979.0
2017-07-07 12:40:00,91.16,91.23,91.07,91.21,29176.0,91.16,91.23,91.07,91.21,29176.0
2017-07-07 12:50:00,91.18,91.29,91.14,91.2,15189.0,91.18,91.29,91.14,91.2,15189.0
2017-07-07 13:00:00,91.24,91.36,91.23,91.29,19084.0,91.24,91.36,91.23,91.29,19084.0
2017-07-07 13:10:00,91.24,91.41,91.19,91.23,21179.0,91.24,91.41,91.19,91.23,21179.0
2017-07-07 13:20:00,91.21,91.21,90.89,90.89,34695.0,91.21,91.21,90.89,90.89,34695.0
2017-07-07 13:30:00,90.88,91.09,90.82,91.07,13982.0,90.88,91.09,90.82,91.07,13982.0
2017-07-07 13:40:00,91.09,91.15,90.72,90.78,18711.0,91.09,91.15,90.72,90.78,18711.0
2017-07-07 13:50:00,90.77,90.78,90.44,90.57,18398.0,90.77,90.78,90.44,90.57,18398.0
2017-07-07 14:00:00,90.61,90.61,90.14,90.14,23630.0,90.61,90.61,90.14,90.14,23630.0
2017-07-07 14:10:00,90.19,90.28,90.1,90.12,14583.0,90.19,90.28,90.1,90.12,14583.0
2017-07-07 14:20:00,90.14,90.28,89.93,90.02,16595.0,90.14,90.28,89.93,90.02,16595.0
2017-07-07 14:30:00,90.03,90.35,90.01,90.34,9964.0,90.03,90.35,90.01,90.34,9964.0
2017-07-07 14:40:00,90.34,90.73,90.34,90.55,18719.0,90.34,90.73,90.34,90.55,18719.0
2017-07-07 14:50:00,90.54,90.74,90.48,90.66,12448.0,90.54,90.74,90.48,90.66,12448.0
2017-07-07 15:00:00,90.65,90.81,90.44,90.53,15582.0,90.65,90.81,90.44,90.53,15582.0
2017-07-07 15:10:00,90.5,90.51,90.22,90.33,18310.0,90.5,90.51,90.22,90.33,18310.0
2017-07-07 15:20:00,90.36,90.37,90.26,90.29,14621.0,90.36,90.37,90.26,90.29,14621.0
2017-07-07 15:30:00,90.32,90.58,90.32,90.58,22956.0,90.32,90.58,90.32,90.58,22956.0
2017-07-07 15:40:00,90.58,90.67,90.54,90.56,28460.0,90.58,90.67,90.54,90.56,28460.0
2017-07-07 15:50:00,90.57,90.57,90.41,90.42,59529.0,90.57,90.57,90.41,90.42,59529.0
2017-07-10 09:30:00,89.8,90.43,89.3,89.8,32072.0,89.8,90.43,89.3,89.8,32072.0
2017-07-10 09:40:00,89.75,89.9,89.45,89.46,9307.0,89.75,89.9,89.45,89.46,9307.0
2017-07-10 09:50:00,89.25,89.28,88.87,88.93,6911.0,89.25,89.28,88.87,88.93,6911.0
2017-07-10 10:00:00,88.85,89.04,88.64,88.68,22915.0,88.85,89.04,88.64,88.68,22915.0
2017-07-10 10:10:00,88.67,88.7,88.24,88.33,33970.0,88.67,88.7,88.24,88.33,33970.0
2017-07-10 10:20:00,88.33,88.49,88.22,88.47,44765.0,88.33,88.49,88.22,88.47,44765.0
2017-07-10 10:30:00,88.45,88.85,88.41,88.63,38439.0,88.45,88.85,88.41,88.63,38439.0
2017-07-10 10:40:00,88.58,88.85,88.41,88.41,32205.0,88.58,88.85,88.41,88.41,32205.0
2017-07-10 10:50:00,88.35,88.46,88.01,88.06,13657.0,88.35,88.46,88.01,88.06,13657.0
2017-07-10 11:00:00,88.09,88.09,87.75,87.81,19012.0,88.09,88.09,87.75,87.81,19012.0
2017-07-10 11:10:00,87.75,88.34,87.73,87.96,33627.0,87.75,88.34,87.73,87.96,33627.0
2017-07-10 11:20:00,87.9,88.16,87.82,88.0,19209.0,87.9,88.16,87.82,88.0,19209.0
2017-07-10 11:30:00,87.93,88.15,87.86,88.1,10968.0,87.93,88.15,87.86,88.1,10968.0
2017-07-10 11:40:00,88.12,88.27,88.12,88.19,21129.0,88.12,88.27,88.12,88.19,21129.0
2017-07-10 11:50:00,88.09,88.14,87.96,87.99,9284.0,88.09,88.14,87.96,87.99,9284.0
2017-07-10 12:00:00,88.0,88.22,87.96,88.1,10325.0,88.0,88.22,87.96,88.1,10325.0
2017-07-10 12:10:00,88.13,88.16,87.98,88.0,8302.0,88.13,88.16,87.98,88.0,8302.0
2017-07-10 12:20:00,88.04,88.09,87.97,88.0,12396.0,88.04,88.09,87.97,88.0,12396.0
2017-07-10 12:30:00,88.0,88.26,87.99,88.2,15164.0,88.0,88.26,87.99,88.2,15164.0
2017-07-10 12:40:00,88.16,88.46,88.1,88.42,22452.0,88.16,88.46,88.1,88.42,22452.0
2017-07-10 12:50:00,88.43,88.53,88.25,88.35,26100.0,88.43,88.53,88.25,88.35,26100.0
2017-07-10 13:00:00,88.32,88.68,88.28,88.37,25287.0,88.32,88.68,88.28,88.37,25287.0
2017-07-10 13:10:00,88.34,88.42,88.27,88.29,11635.0,88.34,88.42,88.27,88.29,11635.0
2017-07-10 13:20:00,88.24,88.3,88.14,88.26,11899.0,88.24,88.3,88.14,88.26,11899.0
2017-07-10 13:30:00,88.25,88.3,88.08,88.09,14881.0,88.25,88.3,88.08,88.09,14881.0
2017-07-10 13:40:00,88.09,88.1,87.97,88.02,13038.0,88.09,88.1,87.97,88.02,13038.0
2017-07-10 13:50:00,87.96,88.03,87.74,87.74,16481.0,87.96,88.03,87.74,87.74,16481.0
2017-07-10 14:00:00,87.78,87.84,87.56,87.79,20293.0,87.78,87.84,87.56,87.79,20293.0
2017-07-10 14:10:00,87.8,87.82,87.5,87.5,15287.0,87.8,87.82,87.5,87.5,15287.0
2017-07-10 14:20:00,87.51,87.71,87.44,87.68,21741.0,87.51,87.71,87.44,87.68,21741.0
2017-07-10 14:30:00,87.74,88.07,87.74,88.07,8734.0,87.74,88.07,87.74,88.07,8734.0
2017-07-10 14:40:00,88.04,88.13,87.93,87.95,21820.0,88.04,88.13,87.93,87.95,21820.0
2017-07-10 14:50:00,87.93,87.93,87.71,87.83,8067.0,87.93,87.93,87.71,87.83,8067.0
2017-07-10 15:00:00,87.78,87.84,87.69,87.84,12069.0,87.78,87.84,87.69,87.84,12069.0
2017-07-10 15:10:00,87.84,87.91,87.78,87.84,10316.0,87.84,87.91,87.78,87.84,10316.0
2017-07-10 15:20:00,87.86,88.21,87.84,88.18,73103.0,87.86,88.21,87.84,88.18,73103.0
2017-07-10 15:30:00,88.16,88.16,88.0,88.06,35178.0,88.16,88.16,88.0,88.06,35178.0
2017-07-10 15:40:00,88.06,88.12,88.0,88.08,55160.0,88.06,88.12,88.0,88.08,55160.0
2017-07-10 15:50:00,88.05,88.08,88.0,88.03,49484.0,88.05,88.08,88.0,88.03,49484.0
2017-07-11 09:30:00,88.34,88.55,88.11,88.21,17731.0,88.34,88.55,88.11,88.21,17731.0
2017-07-11 09:40:00,88.3,88.87,88.2,88.75,15106.0,88.3,88.87,88.2,88.75,15106.0
2017-07-11 09:50:00,88.73,89.29,88.63,88.83,34652.0,88.73,89.29,88.63,88.83,34652.0
2017-07-11 10:00:00,88.86,89.45,88.86,89.11,42266.0,88.86,89.45,88.86,89.11,42266.0
2017-07-11 10:10:00,89.02,89.2,88.73,88.82,19393.0,89.02,89.2,88.73,88.82,19393.0
2017-07-11 10:20:00,88.76,88.89,88.65,88.77,19793.0,88.76,88.89,88.65,88.77,19793.0
2017-07-11 10:30:00,88.77,88.85,88.67,88.72,16599.0,88.77,88.85,88.67,88.72,16599.0
2017-07-11 10:40:00,88.68,88.9,88.68,88.77,27763.0,88.68,88.9,88.68,88.77,27763.0
2017-07-11 10:50:00,88.76,88.85,88.63,88.68,22571.0,88.76,88.85,88.63,88.68,22571.0
2017-07-11 11:00:00,88.7,88.85,88.62,88.79,18005.0,88.7,88.85,88.62,88.79,18005.0
2017-07-11 11:10:00,88.72,88.75,88.44,88.45,9175.0,88.72,88.75,88.44,88.45,9175.0
2017-07-11 11:20:00,88.46,88.46,88.02,88.2,21274.0,88.46,88.46,88.02,88.2,21274.0
2017-07-11 11:30:00,88.27,88.48,88.22,88.41,21369.0,88.27,88.48,88.22,88.41,21369.0
2017-07-11 11:40:00,88.37,88.45,88.26,88.26,6950.0,88.37,88.45,88.26,88.26,6950.0
2017-07-11 11:50:00,88.28,88.31,88.15,88.19,34365.0,88.28,88.31,88.15,88.19,34365.0
2017-07-11 12:00:00,88.21,88.3,88.18,88.3,10100.0,88.21,88.3,88.18,88.3,10100.0
2017-07-11 12:10:00,88.32,88.32,88.16,88.18,6202.0,88.32,88.32,88.16,88.18,6202.0
2017-07-11 12:20:00,88.2,88.23,88.15,88.21,9100.0,88.2,88.23,88.15,88.21,9100.0
2017-07-11 12:30:00,88.19,88.22,88.1,88.11,13364.0,88.19,88.22,88.1,88.11,13364.0
2017-07-11 12:40:00,88.03,88.03,87.74,87.88,12522.0,88.03,88.03,87.74,87.88,12522.0
2017-07-11 12:50:00,87.89,88.06,87.87,87.9,11671.0,87.89,88.06,87.87,87.9,11671.0
2017-07-11 13:00:00,87.89,87.9,87.68,87.71,11767.0,87.89,87.9,87.68,87.71,11767.0
2017-07-11 13:10:00,87.76,87.8,87.63,87.7,13069.0,87.76,87.8,87.63,87.7,13069.0
2017-07-11 13:20:00,87.71,87.77,87.66,87.67,8193.0,87.71,87.77,87.66,87.67,8193.0
2017-07-11 13:30:00,87.7,87.73,87.62,87.73,12141.0,87.7,87.73,87.62,87.73,12141.0
2017-07-11 13:40:00,87.72,87.96,87.72,87.91,6900.0,87.72,87.96,87.72,87.91,6900.0
2017-07-11 13:50:00,87.88,87.93,87.8,87.8,8958.0,87.88,87.93,87.8,87.8,8958.0
2017-07-11 14:00:00,87.81,87.9,87.79,87.79,18459.0,87.81,87.9,87.79,87.79,18459.0
2017-07-11 14:10:00,87.77,87.78,87.67,87.73,10330.0,87.77,87.78,87.67,87.73,10330.0
2017-07-11 14:20:00,87.75,87.8,87.68,87.79,8346.0,87.75,87.8,87.68,87.79,8346.0
2017-07-11 14:30:00,87.77,87.83,87.67,87.74,46305.0,87.77,87.83,87.67,87.74,46305.0
2017-07-11 14:40:00,87.7,87.8,87.7,87.78,9827.0,87.7,87.8,87.7,87.78,9827.0
2017-07-11 14:50:00,87.74,87.75,87.58,87.58,21663.0,87.74,87.75,87.58,87.58,21663.0
2017-07-11 15:00:00,87.54,87.62,87.45,87.51,25159.0,87.54,87.62,87.45,87.51,25159.0
2017-07-11 15:10:00,87.52,87.7,87.5,87.63,28707.0,87.52,87.7,87.5,87.63,28707.0
2017-07-11 15:20:00,87.62,87.64,87.52,87.62,26679.0,87.62,87.64,87.52,87.62,26679.0
2017-07-11 15:30:00,87.62,87.67,87.57,87.58,41532.0,87.62,87.67,87.57,87.58,41532.0
2017-07-11 15:40:00,87.6,87.67,87.48,87.51,55936.0,87.6,87.67,87.48,87.51,55936.0
2017-07-11 15:50:00,87.5,87.56,87.28,87.3,135819.0,87.5,87.56,87.28,87.3,135819.0
2017-07-12 09:30:00,87.96,87.96,87.3,87.72,26911.0,87.96,87.96,87.3,87.72,26911.0
2017-07-12 09:40:00,87.61,88.42,87.58,88.31,7209.0,87.61,88.42,87.58,88.31,7209.0
2017-07-12 09:50:00,88.29,88.31,87.93,88.2,12448.0,88.29,88.31,87.93,88.2,12448.0
2017-07-12 10:00:00,88.2,88.44,88.12,88.21,46403.0,88.2,88.44,88.12,88.21,46403.0
2017-07-12 10:10:00,88.19,88.37,88.13,88.37,14583.0,88.19,88.37,88.13,88.37,14583.0
2017-07-12 10:20:00,88.45,88.62,88.19,88.48,26908.0,88.45,88.62,88.19,88.48,26908.0
2017-07-12 10:30:00,88.57,88.75,88.52,88.63,11011.0,88.57,88.75,88.52,88.63,11011.0
2017-07-12 10:40:00,88.59,88.67,88.45,88.47,29892.0,88.59,88.67,88.45,88.47,29892.0
2017-07-12 10:50:00,88.54,88.63,88.5,88.56,21100.0,88.54,88.63,88.5,88.56,21100.0
2017-07-12 11:00:00,88.53,88.99,88.49,88.99,35260.0,88.53,88.99,88.49,88.99,35260.0
2017-07-12 11:10:00,89.0,89.07,88.88,89.05,20446.0,89.0,89.07,88.88,89.05,20446.0
2017-07-12 11:20:00,89.11,89.15,88.91,89.15,9650.0,89.11,89.15,88.91,89.15,9650.0
2017-07-12 11:30:00,89.16,89.4,88.72,88.77,22085.0,89.16,89.4,88.72,88.77,22085.0
2017-07-12 11:40:00,88.79,88.83,88.6,88.6,19879.0,88.79,88.83,88.6,88.6,19879.0
2017-07-12 11:50:00,88.61,88.64,88.48,88.51,12409.0,88.61,88.64,88.48,88.51,12409.0
2017-07-12 12:00:00,88.5,88.97,88.5,88.92,24400.0,88.5,88.97,88.5,88.92,24400.0
2017-07-12 12:10:00,88.85,88.92,88.54,88.75,25934.0,88.85,88.92,88.54,88.75,25934.0
2017-07-12 12:20:00,88.77,88.99,88.7,88.91,34121.0,88.77,88.99,88.7,88.91,34121.0
2017-07-12 12:30:00,88.94,89.0,88.7,88.85,13955.0,88.94,89.0,88.7,88.85,13955.0
2017-07-12 12:40:00,88.84,89.08,88.81,88.93,10227.0,88.84,89.08,88.81,88.93,10227.0
2017-07-12 12:50:00,88.92,88.99,88.82,88.96,15494.0,88.92,88.99,88.82,88.96,15494.0
2017-07-12 13:00:00,88.95,88.95,88.65,88.68,10061.0,88.95,88.95,88.65,88.68,10061.0
2017-07-12 13:10:00,88.69,88.73,88.6,88.6,9410.0,88.69,88.73,88.6,88.6,9410.0
2017-07-12 13:20:00,88.62,88.65,88.47,88.58,8623.0,88.62,88.65,88.47,88.58,8623.0
2017-07-12 13:30:00,88.61,88.69,88.58,88.64,6397.0,88.61,88.69,88.58,88.64,6397.0
2017-07-12 13:40:00,88.64,88.64,88.46,88.54,12164.0,88.64,88.64,88.46,88.54,12164.0
2017-07-12 13:50:00,88.53,88.56,88.44,88.52,9968.0,88.53,88.56,88.44,88.52,9968.0
2017-07-12 14:00:00,88.53,88.62,88.48,88.55,11987.0,88.53,88.62,88.48,88.55,11987.0
2017-07-12 14:10:00,88.56,88.65,88.47,88.6,7427.0,88.56,88.65,88.47,88.6,7427.0
2017-07-12 14:20:00,88.6,88.72,88.56,88.72,5625.0,88.6,88.72,88.56,88.72,5625.0
2017-07-12 14:30:00,88.74,88.74,88.54,88.54,18645.0,88.74,88.74,88.54,88.54,18645.0
2017-07-12 14:40:00,88.5,88.62,88.5,88.5,14530.0,88.5,88.62,88.5,88.5,14530.0
2017-07-12 14:50:00,88.48,88.48,88.28,88.31,19749.0,88.48,88.48,88.28,88.31,19749.0
2017-07-12 15:00:00,88.31,88.61,88.3,88.55,14763.0,88.31,88.61,88.3,88.55,14763.0
2017-07-12 15:10:00,88.52,88.55,88.45,88.53,7528.0,88.52,88.55,88.45,88.53,7528.0
2017-07-12 15:20:00,88.54,88.89,88.54,88.89,14939.0,88.54,88.89,88.54,88.89,14939.0
2017-07-12 15:30:00,88.84,89.0,88.77,88.86,16270.0,88.84,89.0,88.77,88.86,16270.0
2017-07-12 15:40:00,88.85,89.02,88.82,89.01,23168.0,88.85,89.02,88.82,89.01,23168.0
2017-07-12 15:50:00,89.0,89.0,88.84,88.91,38779.0,89.0,89.0,88.84,88.91,38779.0
2017-07-13 09:30:00,89.08,89.37,88.48,88.96,24620.0,89.08,89.37,88.48,88.96,24620.0
2017-07-13 09:40:00,88.97,89.34,88.8,89.07,12705.0,88.97,89.34,88.8,89.07,12705.0
2017-07-13 09:50:00,89.01,89.3,88.85,88.92,10034.0,89.01,89.3,88.85,88.92,10034.0
2017-07-13 10:00:00,88.86,89.57,88.73,89.39,30144.0,88.86,89.57,88.73,89.39,30144.0
2017-07-13 10:10:00,89.45,89.7,89.15,89.61,20133.0,89.45,89.7,89.15,89.61,20133.0
2017-07-13 10:20:00,89.58,89.59,89.17,89.17,11200.0,89.58,89.59,89.17,89.17,11200.0
2017-07-13 10:30:00,89.16,89.42,89.04,89.13,11899.0,89.16,89.42,89.04,89.13,11899.0
2017-07-13 10:40:00,89.13,89.22,88.92,89.11,47583.0,89.13,89.22,88.92,89.11,47583.0
2017-07-13 10:50:00,89.12,89.23,89.05,89.17,30241.0,89.12,89.23,89.05,89.17,30241.0
2017-07-13 11:00:00,89.18,89.27,89.12,89.17,14422.0,89.18,89.27,89.12,89.17,14422.0
2017-07-13 11:10:00,89.15,89.28,89.1,89.14,24582.0,89.15,89.28,89.1,89.14,24582.0
2017-07-13 11:20:00,89.2,89.22,88.89,89.01,40981.0,89.2,89.22,88.89,89.01,40981.0
2017-07-13 11:30:00,89.01,89.03,88.75,88.79,19562.0,89.01,89.03,88.75,88.79,19562.0
2017-07-13 11:40:00,88.87,89.1,88.71,89.09,10961.0,88.87,89.1,88.71,89.09,10961.0
2017-07-13 11:50:00,89.06,89.19,88.91,89.12,17281.0,89.06,89.19,88.91,89.12,17281.0
2017-07-13 12:00:00,89.09,89.16,88.96,88.97,5607.0,89.09,89.16,88.96,88.97,5607.0
2017-07-13 12:10:00,88.98,89.21,88.92,89.05,29340.0,88.98,89.21,88.92,89.05,29340.0
2017-07-13 12:20:00,89.05,89.05,88.88,88.99,11160.0,89.05,89.05,88.88,88.99,11160.0
2017-07-13 12:30:00,88.95,89.08,88.94,89.07,7654.0,88.95,89.08,88.94,89.07,7654.0
2017-07-13 12:40:00,89.06,89.08,88.88,89.03,11703.0,89.06,89.08,88.88,89.03,11703.0
2017-07-13 12:50:00,89.06,89.06,88.86,88.86,10298.0,89.06,89.06,88.86,88.86,10298.0
2017-07-13 13:00:00,88.89,88.99,88.86,88.99,3505.0,88.89,88.99,88.86,88.99,3505.0
2017-07-13 13:10:00,88.95,89.01,88.93,89.01,7626.0,88.95,89.01,88.93,89.01,7626.0
2017-07-13 13:20:00,88.98,89.2,88.89,89.03,11969.0,88.98,89.2,88.89,89.03,11969.0
2017-07-13 13:30:00,89.01,89.03,88.9,88.95,7600.0,89.01,89.03,88.9,88.95,7600.0
2017-07-13 13:40:00,88.95,89.01,88.71,88.75,19531.0,88.95,89.01,88.71,88.75,19531.0
2017-07-13 13:50:00,88.78,88.99,88.77,88.85,33261.0,88.78,88.99,88.77,88.85,33261.0
2017-07-13 14:00:00,88.86,88.92,88.8,88.84,11083.0,88.86,88.92,88.8,88.84,11083.0
2017-07-13 14:10:00,88.79,88.88,88.73,88.77,19943.0,88.79,88.88,88.73,88.77,19943.0
2017-07-13 14:20:00,88.77,88.81,88.65,88.76,10444.0,88.77,88.81,88.65,88.76,10444.0
2017-07-13 14:30:00,88.73,89.0,88.72,88.93,21573.0,88.73,89.0,88.72,88.93,21573.0
2017-07-13 14:40:00,88.97,88.99,88.84,88.86,8776.0,88.97,88.99,88.84,88.86,8776.0
2017-07-13 14:50:00,88.87,88.87,88.67,88.81,10678.0,88.87,88.87,88.67,88.81,10678.0
2017-07-13 15:00:00,88.78,88.85,88.62,88.7,5895.0,88.78,88.85,88.62,88.7,5895.0
2017-07-13 15:10:00,88.67,88.79,88.65,88.75,7986.0,88.67,88.79,88.65,88.75,7986.0
2017-07-13 15:20:00,88.73,88.83,88.69,88.72,18263.0,88.73,88.83,88.69,88.72,18263.0
2017-07-13 15:30:00,88.7,88.7,88.59,88.65,17252.0,88.7,88.7,88.59,88.65,17252.0
2017-07-13 15:40:00,88.66,88.68,88.54,88.62,31415.0,88.66,88.68,88.54,88.62,31415.0
2017-07-13 15:50:00,88.62,88.69,88.56,88.66,60697.0,88.62,88.69,88.56,88.66,60697.0
2017-07-14 09:30:00,89.12,89.12,88.59,88.59,9837.0,89.12,89.12,88.59,88.59,9837.0
2017-07-14 09:40:00,88.85,89.54,88.76,89.19,10390.0,88.85,89.54,88.76,89.19,10390.0
2017-07-14 09:50:00,89.14,89.28,88.94,89.28,11581.0,89.14,89.28,88.94,89.28,11581.0
2017-07-14 10:00:00,89.14,89.48,89.1,89.39,7263.0,89.14,89.48,89.1,89.39,7263.0
2017-07-14 10:10:00,89.31,89.52,88.96,89.21,24603.0,89.31,89.52,88.96,89.21,24603.0
2017-07-14 10:20:00,89.15,89.31,89.01,89.22,6640.0,89.15,89.31,89.01,89.22,6640.0
2017-07-14 10:30:00,89.18,89.35,89.13,89.35,1700.0,89.18,89.35,89.13,89.35,1700.0
2017-07-14 10:40:00,89.4,89.56,89.35,89.48,8715.0,89.4,89.56,89.35,89.48,8715.0
2017-07-14 10:50:00,89.49,89.8,89.49,89.78,13480.0,89.49,89.8,89.49,89.78,13480.0
2017-07-14 11:00:00,89.73,89.94,89.65,89.88,18386.0,89.73,89.94,89.65,89.88,18386.0
2017-07-14 11:10:00,89.87,89.93,89.5,89.64,14427.0,89.87,89.93,89.5,89.64,14427.0
2017-07-14 11:20:00,89.67,89.83,89.59,89.8,22680.0,89.67,89.83,89.59,89.8,22680.0
2017-07-14 11:30:00,89.83,89.83,89.64,89.76,13513.0,89.83,89.83,89.64,89.76,13513.0
2017-07-14 11:40:00,89.81,89.98,89.77,89.94,21419.0,89.81,89.98,89.77,89.94,21419.0
2017-07-14 11:50:00,89.94,89.94,89.66,89.79,6900.0,89.94,89.94,89.66,89.79,6900.0
2017-07-14 12:00:00,89.79,89.8,89.48,89.51,5571.0,89.79,89.8,89.48,89.51,5571.0
2017-07-14 12:10:00,89.47,89.67,89.38,89.58,11893.0,89.47,89.67,89.38,89.58,11893.0
2017-07-14 12:20:00,89.58,89.58,89.45,89.56,8834.0,89.58,89.58,89.45,89.56,8834.0
2017-07-14 12:30:00,89.51,89.51,89.36,89.44,1300.0,89.51,89.51,89.36,89.44,1300.0
2017-07-14 12:40:00,89.4,89.5,89.25,89.32,5000.0,89.4,89.5,89.25,89.32,5000.0
2017-07-14 12:50:00,89.34,89.42,89.27,89.37,12696.0,89.34,89.42,89.27,89.37,12696.0
2017-07-14 13:00:00,89.27,89.38,89.22,89.28,4519.0,89.27,89.38,89.22,89.28,4519.0
2017-07-14 13:10:00,89.3,89.31,89.18,89.18,8185.0,89.3,89.31,89.18,89.18,8185.0
2017-07-14 13:20:00,89.24,89.35,89.18,89.19,12757.0,89.24,89.35,89.18,89.19,12757.0
2017-07-14 13:30:00,89.17,89.38,89.17,89.35,19507.0,89.17,89.38,89.17,89.35,19507.0
2017-07-14 13:40:00,89.33,89.38,89.31,89.37,11175.0,89.33,89.38,89.31,89.37,11175.0
2017-07-14 13:50:00,89.37,89.39,89.24,89.29,21816.0,89.37,89.39,89.24,89.29,21816.0
2017-07-14 14:00:00,89.25,89.32,89.23,89.3,6614.0,89.25,89.32,89.23,89.3,6614.0
2017-07-14 14:10:00,89.27,89.32,89.25,89.27,7500.0,89.27,89.32,89.25,89.27,7500.0
2017-07-14 14:20:00,89.27,89.28,89.12,89.15,17762.0,89.27,89.28,89.12,89.15,17762.0
2017-07-14 14:30:00,89.08,89.24,89.06,89.24,7850.0,89.08,89.24,89.06,89.24,7850.0
2017-07-14 14:40:00,89.21,89.25,89.13,89.23,6000.0,89.21,89.25,89.13,89.23,6000.0
2017-07-14 14:50:00,89.19,89.28,89.19,89.2,5374.0,89.19,89.28,89.19,89.2,5374.0
2017-07-14 15:00:00,89.22,89.26,89.19,89.25,5086.0,89.22,89.26,89.19,89.25,5086.0
2017-07-14 15:10:00,89.25,89.27,89.16,89.2,7408.0,89.25,89.27,89.16,89.2,7408.0
2017-07-14 15:20:00,89.23,89.28,89.18,89.25,17331.0,89.23,89.28,89.18,89.25,17331.0
2017-07-14 15:30:00,89.23,89.29,89.17,89.18,12694.0,89.23,89.29,89.17,89.18,12694.0
2017-07-14 15:40:00,89.17,89.26,89.16,89.2,11156.0,89.17,89.26,89.16,89.2,11156.0
2017-07-14 15:50:00,89.24,89.28,89.06,89.16,24979.0,89.24,89.28,89.06,89.16,24979.0
2017-07-17 09:30:00,88.89,89.77,88.89,89.77,9602.0,88.89,89.77,88.89,89.77,9602.0
2017-07-17 09:40:00,89.78,90.0,89.57,89.63,26600.0,89.78,90.0,89.57,89.63,26600.0
2017-07-17 09:50:00,89.64,89.73,89.42,89.68,18370.0,89.64,89.73,89.42,89.68,18370.0
2017-07-17 10:00:00,89.64,89.89,89.52,89.81,16344.0,89.64,89.89,89.52,89.81,16344.0
2017-07-17 10:10:00,89.85,90.16,89.81,90.13,20220.0,89.85,90.16,89.81,90.13,20220.0
2017-07-17 10:20:00,90.18,90.47,90.04,90.34,19656.0,90.18,90.47,90.04,90.34,19656.0
2017-07-17 10:30:00,90.31,90.42,90.01,90.42,37096.0,90.31,90.42,90.01,90.42,37096.0
2017-07-17 10:40:00,90.43,90.48,90.3,90.48,37040.0,90.43,90.48,90.3,90.48,37040.0
2017-07-17 10:50:00,90.46,90.64,90.29,90.43,27819.0,90.46,90.64,90.29,90.43,27819.0
2017-07-17 11:00:00,90.41,90.41,90.22,90.29,26581.0,90.41,90.41,90.22,90.29,26581.0
2017-07-17 11:10:00,90.27,90.5,90.19,90.44,9701.0,90.27,90.5,90.19,90.44,9701.0
2017-07-17 11:20:00,90.46,90.82,90.43,90.73,32909.0,90.46,90.82,90.43,90.73,32909.0
2017-07-17 11:30:00,90.73,90.86,90.68,90.73,19400.0,90.73,90.86,90.68,90.73,19400.0
2017-07-17 11:40:00,90.7,90.84,90.68,90.84,12507.0,90.7,90.84,90.68,90.84,12507.0
2017-07-17 11:50:00,90.85,90.85,90.7,90.8,16581.0,90.85,90.85,90.7,90.8,16581.0
2017-07-17 12:00:00,90.82,90.87,90.71,90.76,15046.0,90.82,90.87,90.71,90.76,15046.0
2017-07-17 12:10:00,90.74,90.85,90.7,90.79,15784.0,90.74,90.85,90.7,90.79,15784.0
2017-07-17 12:20:00,90.74,90.81,90.65,90.72,11958.0,90.74,90.81,90.65,90.72,11958.0
2017-07-17 12:30:00,90.73,90.78,90.7,90.71,10570.0,90.73,90.78,90.7,90.71,10570.0
2017-07-17 12:40:00,90.7,90.73,90.65,90.72,10424.0,90.7,90.73,90.65,90.72,10424.0
2017-07-17 12:50:00,90.75,90.82,90.63,90.81,8707.0,90.75,90.82,90.63,90.81,8707.0
2017-07-17 13:00:00,90.8,90.91,90.78,90.79,7129.0,90.8,90.91,90.78,90.79,7129.0
2017-07-17 13:10:00,90.82,90.99,90.8,90.97,6900.0,90.82,90.99,90.8,90.97,6900.0
2017-07-17 13:20:00,91.01,91.01,90.93,90.96,6839.0,91.01,91.01,90.93,90.96,6839.0
2017-07-17 13:30:00,90.95,91.04,90.94,91.02,15739.0,90.95,91.04,90.94,91.02,15739.0
2017-07-17 13:40:00,90.99,91.0,90.88,90.95,11556.0,90.99,91.0,90.88,90.95,11556.0
2017-07-17 13:50:00,90.95,91.07,90.93,91.01,16003.0,90.95,91.07,90.93,91.01,16003.0
2017-07-17 14:00:00,91.01,91.05,90.89,90.97,10896.0,91.01,91.05,90.89,90.97,10896.0
2017-07-17 14:10:00,90.94,90.98,90.86,90.87,8006.0,90.94,90.98,90.86,90.87,8006.0
2017-07-17 14:20:00,90.84,90.99,90.83,90.93,19571.0,90.84,90.99,90.83,90.93,19571.0
2017-07-17 14:30:00,90.93,90.96,90.86,90.93,16192.0,90.93,90.96,90.86,90.93,16192.0
2017-07-17 14:40:00,90.92,90.92,90.86,90.9,16822.0,90.92,90.92,90.86,90.9,16822.0
2017-07-17 14:50:00,90.89,90.89,90.59,90.62,12025.0,90.89,90.89,90.59,90.62,12025.0
2017-07-17 15:00:00,90.62,90.63,90.31,90.31,12461.0,90.62,90.63,90.31,90.31,12461.0
2017-07-17 15:10:00,90.31,90.31,90.06,90.09,12870.0,90.31,90.31,90.06,90.09,12870.0
2017-07-17 15:20:00,90.06,90.16,90.01,90.05,29456.0,90.06,90.16,90.01,90.05,29456.0
2017-07-17 15:30:00,90.06,90.08,89.79,89.81,27694.0,90.06,90.08,89.79,89.81,27694.0
2017-07-17 15:40:00,89.83,89.88,89.8,89.81,33918.0,89.83,89.88,89.8,89.81,33918.0
2017-07-17 15:50:00,89.81,89.86,89.74,89.78,43378.0,89.81,89.86,89.74,89.78,43378.0
2017-07-18 09:30:00,89.33,90.14,88.72,88.72,15741.0,89.33,90.14,88.72,88.72,15741.0
2017-07-18 09:40:00,88.91,89.35,88.82,89.26,21208.0,88.91,89.35,88.82,89.26,21208.0
2017-07-18 09:50:00,89.26,89.43,89.06,89.09,17804.0,89.26,89.43,89.06,89.09,17804.0
2017-07-18 10:00:00,89.14,89.19,88.86,88.86,14455.0,89.14,89.19,88.86,88.86,14455.0
2017-07-18 10:10:00,88.9,88.95,88.59,88.7,21264.0,88.9,88.95,88.59,88.7,21264.0
2017-07-18 10:20:00,88.75,89.08,88.73,89.05,15000.0,88.75,89.08,88.73,89.05,15000.0
2017-07-18 10:30:00,89.04,89.04,88.54,88.64,12595.0,89.04,89.04,88.54,88.64,12595.0
2017-07-18 10:40:00,88.56,88.71,88.46,88.68,11703.0,88.56,88.71,88.46,88.68,11703.0
2017-07-18 10:50:00,88.67,88.89,88.64,88.84,8023.0,88.67,88.89,88.64,88.84,8023.0
2017-07-18 11:00:00,88.85,88.85,88.54,88.56,10022.0,88.85,88.85,88.54,88.56,10022.0
2017-07-18 11:10:00,88.58,88.64,88.5,88.58,9300.0,88.58,88.64,88.5,88.58,9300.0
2017-07-18 11:20:00,88.59,89.03,88.58,88.91,15059.0,88.59,89.03,88.58,88.91,15059.0
2017-07-18 11:30:00,88.91,89.14,88.88,89.01,16546.0,88.91,89.14,88.88,89.01,16546.0
2017-07-18 11:40:00,89.02,89.05,88.83,88.89,10245.0,89.02,89.05,88.83,88.89,10245.0
2017-07-18 11:50:00,88.89,88.98,88.85,88.97,6702.0,88.89,88.98,88.85,88.97,6702.0
2017-07-18 12:00:00,88.97,89.0,88.87,88.96,9151.0,88.97,89.0,88.87,88.96,9151.0
2017-07-18 12:10:00,88.96,88.96,88.76,88.79,6699.0,88.96,88.96,88.76,88.79,6699.0
2017-07-18 12:20:00,88.84,88.9,88.72,88.79,6500.0,88.84,88.9,88.72,88.79,6500.0
2017-07-18 12:30:00,88.77,88.81,88.53,88.54,8344.0,88.77,88.81,88.53,88.54,8344.0
2017-07-18 12:40:00,88.52,88.55,88.4,88.48,10700.0,88.52,88.55,88.4,88.48,10700.0
2017-07-18 12:50:00,88.47,88.48,88.31,88.36,7030.0,88.47,88.48,88.31,88.36,7030.0
2017-07-18 13:00:00,88.37,88.43,88.27,88.27,10535.0,88.37,88.43,88.27,88.27,10535.0
2017-07-18 13:10:00,88.27,88.29,88.1,88.16,10198.0,88.27,88.29,88.1,88.16,10198.0
2017-07-18 13:20:00,88.1,88.14,87.94,87.95,10709.0,88.1,88.14,87.94,87.95,10709.0
2017-07-18 13:30:00,87.97,87.99,87.78,87.83,11299.0,87.97,87.99,87.78,87.83,11299.0
2017-07-18 13:40:00,87.83,87.89,87.73,87.77,7338.0,87.83,87.89,87.73,87.77,7338.0
2017-07-18 13:50:00,87.74,87.8,87.61,87.7,12911.0,87.74,87.8,87.61,87.7,12911.0
2017-07-18 14:00:00,87.72,88.25,87.7,88.21,13183.0,87.72,88.25,87.7,88.21,13183.0
2017-07-18 14:10:00,88.2,88.24,88.02,88.04,11294.0,88.2,88.24,88.02,88.04,11294.0
2017-07-18 14:20:00,88.03,88.12,87.99,88.06,17779.0,88.03,88.12,87.99,88.06,17779.0
2017-07-18 14:30:00,88.03,88.07,87.94,87.94,13954.0,88.03,88.07,87.94,87.94,13954.0
2017-07-18 14:40:00,87.97,88.21,87.97,88.21,15647.0,87.97,88.21,87.97,88.21,15647.0
2017-07-18 14:50:00,88.21,88.24,88.15,88.21,20289.0,88.21,88.24,88.15,88.21,20289.0
2017-07-18 15:00:00,88.21,88.23,88.06,88.1,17538.0,88.21,88.23,88.06,88.1,17538.0
2017-07-18 15:10:00,88.09,88.34,88.05,88.31,20816.0,88.09,88.34,88.05,88.31,20816.0
2017-07-18 15:20:00,88.3,88.5,88.3,88.5,17504.0,88.3,88.5,88.3,88.5,17504.0
2017-07-18 15:30:00,88.48,88.53,88.33,88.33,23828.0,88.48,88.53,88.33,88.33,23828.0
2017-07-18 15:40:00,88.34,88.37,88.15,88.16,33557.0,88.34,88.37,88.15,88.16,33557.0
2017-07-18 15:50:00,88.18,88.65,88.18,88.56,54547.0,88.18,88.65,88.18,88.56,54547.0
2017-07-19 09:30:00,89.06,89.55,89.0,89.27,16938.0,89.06,89.55,89.0,89.27,16938.0
2017-07-19 09:40:00,89.22,89.77,89.22,89.25,15888.0,89.22,89.77,89.22,89.25,15888.0
2017-07-19 09:50:00,89.33,89.42,89.12,89.29,7979.0,89.33,89.42,89.12,89.29,7979.0
2017-07-19 10:00:00,89.29,89.89,89.23,89.76,7924.0,89.29,89.89,89.23,89.76,7924.0
2017-07-19 10:10:00,89.73,89.73,89.42,89.71,10866.0,89.73,89.73,89.42,89.71,10866.0
2017-07-19 10:20:00,89.75,89.79,89.29,89.29,19542.0,89.75,89.79,89.29,89.29,19542.0
2017-07-19 10:30:00,89.26,89.29,88.97,89.16,8026.0,89.26,89.29,88.97,89.16,8026.0
2017-07-19 10:40:00,89.1,89.1,88.96,88.99,5032.0,89.1,89.1,88.96,88.99,5032.0
2017-07-19 10:50:00,89.05,89.26,89.05,89.16,5697.0,89.05,89.26,89.05,89.16,5697.0
2017-07-19 11:00:00,89.16,89.73,89.16,89.73,5500.0,89.16,89.73,89.16,89.73,5500.0
2017-07-19 11:10:00,89.69,90.02,89.67,90.02,14728.0,89.69,90.02,89.67,90.02,14728.0
2017-07-19 11:20:00,89.98,90.1,89.74,89.76,12188.0,89.98,90.1,89.74,89.76,12188.0
2017-07-19 11:30:00,89.78,90.04,89.76,89.97,7012.0,89.78,90.04,89.76,89.97,7012.0
2017-07-19 11:40:00,90.0,90.26,90.0,90.26,5979.0,90.0,90.26,90.0,90.26,5979.0
2017-07-19 11:50:00,90.28,90.42,90.19,90.37,9276.0,90.28,90.42,90.19,90.37,9276.0
2017-07-19 12:00:00,90.33,90.62,90.32,90.58,11469.0,90.33,90.62,90.32,90.58,11469.0
2017-07-19 12:10:00,90.62,90.72,90.57,90.63,11340.0,90.62,90.72,90.57,90.63,11340.0
2017-07-19 12:20:00,90.66,90.73,90.34,90.43,15609.0,90.66,90.73,90.34,90.43,15609.0
2017-07-19 12:30:00,90.34,90.44,90.22,90.22,8500.0,90.34,90.44,90.22,90.22,8500.0
2017-07-19 12:40:00,90.14,90.24,90.05,90.24,6025.0,90.14,90.24,90.05,90.24,6025.0
2017-07-19 12:50:00,90.29,90.35,90.28,90.33,4583.0,90.29,90.35,90.28,90.33,4583.0
2017-07-19 13:00:00,90.31,90.35,90.23,90.32,9400.0,90.31,90.35,90.23,90.32,9400.0
2017-07-19 13:10:00,90.32,90.39,89.98,89.98,9097.0,90.32,90.39,89.98,89.98,9097.0
2017-07-19 13:20:00,89.97,90.33,89.97,90.32,11598.0,89.97,90.33,89.97,90.32,11598.0
2017-07-19 13:30:00,90.3,90.4,90.1,90.4,12213.0,90.3,90.4,90.1,90.4,12213.0
2017-07-19 13:40:00,90.41,90.46,90.11,90.31,18025.0,90.41,90.46,90.11,90.31,18025.0
2017-07-19 13:50:00,90.3,90.54,90.29,90.48,7553.0,90.3,90.54,90.29,90.48,7553.0
2017-07-19 14:00:00,90.44,90.52,90.34,90.39,10032.0,90.44,90.52,90.34,90.39,10032.0
2017-07-19 14:10:00,90.33,90.57,90.33,90.57,4598.0,90.33,90.57,90.33,90.57,4598.0
2017-07-19 14:20:00,90.56,90.61,90.46,90.46,9070.0,90.56,90.61,90.46,90.46,9070.0
2017-07-19 14:30:00,90.47,90.61,90.46,90.52,7576.0,90.47,90.61,90.46,90.52,7576.0
2017-07-19 14:40:00,90.52,90.55,90.45,90.55,8821.0,90.52,90.55,90.45,90.55,8821.0
2017-07-19 14:50:00,90.57,90.64,90.56,90.61,10595.0,90.57,90.64,90.56,90.61,10595.0
2017-07-19 15:00:00,90.61,90.66,90.55,90.55,11852.0,90.61,90.66,90.55,90.55,11852.0
2017-07-19 15:10:00,90.55,90.58,90.46,90.53,16360.0,90.55,90.58,90.46,90.53,16360.0
2017-07-19 15:20:00,90.53,90.62,90.52,90.57,10978.0,90.53,90.62,90.52,90.57,10978.0
2017-07-19 15:30:00,90.57,90.62,90.53,90.57,21378.0,90.57,90.62,90.53,90.57,21378.0
2017-07-19 15:40:00,90.58,90.63,90.55,90.61,25026.0,90.58,90.63,90.55,90.61,25026.0
2017-07-19 15:50:00,90.61,90.61,90.43,90.47,64656.0,90.61,90.61,90.43,90.47,64656.0
2017-07-20 09:30:00,90.9,90.9,89.94,89.94,10605.0,90.9,90.9,89.94,89.94,10605.0
2017-07-20 09:40:00,90.02,90.52,89.88,90.1,21235.0,90.02,90.52,89.88,90.1,21235.0
2017-07-20 09:50:00,90.2,90.24,89.64,89.64,12816.0,90.2,90.24,89.64,89.64,12816.0
2017-07-20 10:00:00,89.61,90.03,89.59,89.96,19312.0,89.61,90.03,89.59,89.96,19312.0
2017-07-20 10:10:00,89.96,89.96,89.18,89.35,21290.0,89.96,89.96,89.18,89.35,21290.0
2017-07-20 10:20:00,89.3,89.35,89.02,89.02,20600.0,89.3,89.35,89.02,89.02,20600.0
2017-07-20 10:30:00,89.01,89.24,88.83,88.84,21009.0,89.01,89.24,88.83,88.84,21009.0
2017-07-20 10:40:00,88.82,89.02,88.67,88.97,12340.0,88.82,89.02,88.67,88.97,12340.0
2017-07-20 10:50:00,89.05,89.34,89.0,89.2,17317.0,89.05,89.34,89.0,89.2,17317.0
2017-07-20 11:00:00,89.2,89.24,89.02,89.07,14142.0,89.2,89.24,89.02,89.07,14142.0
2017-07-20 11:10:00,89.04,89.05,88.8,88.87,21041.0,89.04,89.05,88.8,88.87,21041.0
2017-07-20 11:20:00,88.89,88.95,88.69,88.73,18269.0,88.89,88.95,88.69,88.73,18269.0
2017-07-20 11:30:00,88.76,88.94,88.61,88.87,20996.0,88.76,88.94,88.61,88.87,20996.0
2017-07-20 11:40:00,88.89,88.93,88.76,88.76,14721.0,88.89,88.93,88.76,88.76,14721.0
2017-07-20 11:50:00,88.78,88.81,88.35,88.48,51760.0,88.78,88.81,88.35,88.48,51760.0
2017-07-20 12:00:00,88.43,88.6,88.27,88.53,38453.0,88.43,88.6,88.27,88.53,38453.0
2017-07-20 12:10:00,88.54,88.73,88.3,88.34,48805.0,88.54,88.73,88.3,88.34,48805.0
2017-07-20 12:20:00,88.31,88.51,88.31,88.45,18741.0,88.31,88.51,88.31,88.45,18741.0
2017-07-20 12:30:00,88.46,88.48,88.36,88.43,16810.0,88.46,88.48,88.36,88.43,16810.0
2017-07-20 12:40:00,88.42,88.48,88.36,88.4,18099.0,88.42,88.48,88.36,88.4,18099.0
2017-07-20 12:50:00,88.38,88.4,88.2,88.25,18378.0,88.38,88.4,88.2,88.25,18378.0
2017-07-20 13:00:00,88.24,88.31,88.04,88.09,25441.0,88.24,88.31,88.04,88.09,25441.0
2017-07-20 13:10:00,88.1,88.12,87.94,87.94,18402.0,88.1,88.12,87.94,87.94,18402.0
2017-07-20 13:20:00,87.98,88.01,87.69,87.74,29819.0,87.98,88.01,87.69,87.74,29819.0
2017-07-20 13:30:00,87.72,87.75,87.38,87.44,33015.0,87.72,87.75,87.38,87.44,33015.0
2017-07-20 13:40:00,87.45,87.92,87.41,87.92,46853.0,87.45,87.92,87.41,87.92,46853.0
2017-07-20 13:50:00,87.91,88.17,87.7,88.06,48154.0,87.91,88.17,87.7,88.06,48154.0
2017-07-20 14:00:00,88.04,88.07,87.75,87.75,50648.0,88.04,88.07,87.75,87.75,50648.0
2017-07-20 14:10:00,87.72,87.72,87.2,87.26,38247.0,87.72,87.72,87.2,87.26,38247.0
2017-07-20 14:20:00,87.28,87.5,86.88,87.4,65059.0,87.28,87.5,86.88,87.4,65059.0
2017-07-20 14:30:00,87.4,87.47,87.29,87.32,32054.0,87.4,87.47,87.29,87.32,32054.0
2017-07-20 14:40:00,87.38,87.51,87.3,87.48,39664.0,87.38,87.51,87.3,87.48,39664.0
2017-07-20 14:50:00,87.48,87.49,87.34,87.37,20366.0,87.48,87.49,87.34,87.37,20366.0
2017-07-20 15:00:00,87.36,87.65,87.27,87.5,29589.0,87.36,87.65,87.27,87.5,29589.0
2017-07-20 15:10:00,87.5,87.53,87.42,87.5,24840.0,87.5,87.53,87.42,87.5,24840.0
2017-07-20 15:20:00,87.5,87.78,87.49,87.67,43290.0,87.5,87.78,87.49,87.67,43290.0
2017-07-20 15:30:00,87.66,87.82,87.63,87.76,29224.0,87.66,87.82,87.63,87.76,29224.0
2017-07-20 15:40:00,87.74,87.77,87.37,87.56,56893.0,87.74,87.77,87.37,87.56,56893.0
2017-07-20 15:50:00,87.51,87.62,87.45,87.5,63611.0,87.51,87.62,87.45,87.5,63611.0
2017-07-21 09:30:00,86.94,87.78,86.2,86.22,28118.0,86.94,87.78,86.2,86.22,28118.0
2017-07-21 09:40:00,86.39,86.39,84.97,84.97,67076.0,86.39,86.39,84.97,84.97,67076.0
2017-07-21 09:50:00,85.01,85.32,84.59,84.66,84810.0,85.01,85.32,84.59,84.66,84810.0
2017-07-21 10:00:00,84.66,85.29,84.65,84.9,73713.0,84.66,85.29,84.65,84.9,73713.0
2017-07-21 10:10:00,84.9,85.23,84.81,84.97,33906.0,84.9,85.23,84.81,84.97,33906.0
2017-07-21 10:20:00,84.99,85.11,84.65,84.65,61025.0,84.99,85.11,84.65,84.65,61025.0
2017-07-21 10:30:00,84.69,85.0,84.61,84.72,63479.0,84.69,85.0,84.61,84.72,63479.0
2017-07-21 10:40:00,84.75,84.86,84.64,84.72,36556.0,84.75,84.86,84.64,84.72,36556.0
2017-07-21 10:50:00,84.68,85.12,84.67,85.04,32520.0,84.68,85.12,84.67,85.04,32520.0
2017-07-21 11:00:00,85.02,85.14,84.94,85.11,20440.0,85.02,85.14,84.94,85.11,20440.0
2017-07-21 11:10:00,85.12,85.43,85.08,85.43,17020.0,85.12,85.43,85.08,85.43,17020.0
2017-07-21 11:20:00,85.44,85.63,85.43,85.45,20813.0,85.44,85.63,85.43,85.45,20813.0
2017-07-21 11:30:00,85.45,85.74,85.24,85.27,28186.0,85.45,85.74,85.24,85.27,28186.0
2017-07-21 11:40:00,85.3,85.54,85.22,85.29,25101.0,85.3,85.54,85.22,85.29,25101.0
2017-07-21 11:50:00,85.29,85.33,85.22,85.33,13234.0,85.29,85.33,85.22,85.33,13234.0
2017-07-21 12:00:00,85.3,85.39,85.28,85.3,19658.0,85.3,85.39,85.28,85.3,19658.0
2017-07-21 12:10:00,85.33,85.34,85.13,85.14,21263.0,85.33,85.34,85.13,85.14,21263.0
2017-07-21 12:20:00,85.14,85.14,84.97,85.12,19308.0,85.14,85.14,84.97,85.12,19308.0
2017-07-21 12:30:00,85.11,85.35,85.07,85.07,18440.0,85.11,85.35,85.07,85.07,18440.0
2017-07-21 12:40:00,85.04,85.04,84.92,85.01,15670.0,85.04,85.04,84.92,85.01,15670.0
2017-07-21 12:50:00,85.01,85.27,84.96,85.19,79170.0,85.01,85.27,84.96,85.19,79170.0
2017-07-21 13:00:00,85.19,85.23,85.0,85.0,44439.0,85.19,85.23,85.0,85.0,44439.0
2017-07-21 13:10:00,85.04,85.09,84.96,85.04,40662.0,85.04,85.09,84.96,85.04,40662.0
2017-07-21 13:20:00,85.04,85.08,84.66,84.73,47973.0,85.04,85.08,84.66,84.73,47973.0
2017-07-21 13:30:00,84.73,85.13,84.67,85.13,72605.0,84.73,85.13,84.67,85.13,72605.0
2017-07-21 13:40:00,85.1,85.1,84.72,84.75,32187.0,85.1,85.1,84.72,84.75,32187.0
2017-07-21 13:50:00,84.78,84.8,84.48,84.5,78694.0,84.78,84.8,84.48,84.5,78694.0
2017-07-21 14:00:00,84.5,84.82,84.49,84.79,86550.0,84.5,84.82,84.49,84.79,86550.0
2017-07-21 14:10:00,84.81,85.2,84.76,84.88,46238.0,84.81,85.2,84.76,84.88,46238.0
2017-07-21 14:20:00,84.89,84.9,84.72,84.76,34021.0,84.89,84.9,84.72,84.76,34021.0
2017-07-21 14:30:00,84.76,84.81,84.65,84.76,44046.0,84.76,84.81,84.65,84.76,44046.0
2017-07-21 14:40:00,84.75,84.91,84.71,84.84,32919.0,84.75,84.91,84.71,84.84,32919.0
2017-07-21 14:50:00,84.83,84.86,84.73,84.78,45223.0,84.83,84.86,84.73,84.78,45223.0
2017-07-21 15:00:00,84.8,85.48,84.8,85.48,41721.0,84.8,85.48,84.8,85.48,41721.0
2017-07-21 15:10:00,85.48,85.7,85.33,85.55,51794.0,85.48,85.7,85.33,85.55,51794.0
2017-07-21 15:20:00,85.53,85.64,85.41,85.42,46183.0,85.53,85.64,85.41,85.42,46183.0
2017-07-21 15:30:00,85.41,85.98,85.41,85.86,67740.0,85.41,85.98,85.41,85.86,67740.0
2017-07-21 15:40:00,85.86,86.0,85.82,86.0,64449.0,85.86,86.0,85.82,86.0,64449.0
2017-07-21 15:50:00,86.0,86.04,85.54,85.69,170881.0,86.0,86.04,85.54,85.69,170881.0
2017-07-24 09:30:00,85.46,85.46,84.4,84.82,17496.0,85.46,85.46,84.4,84.82,17496.0
2017-07-24 09:40:00,84.77,85.39,84.42,85.38,16536.0,84.77,85.39,84.42,85.38,16536.0
2017-07-24 09:50:00,85.55,85.83,85.24,85.83,14904.0,85.55,85.83,85.24,85.83,14904.0
2017-07-24 10:00:00,85.81,85.83,85.02,85.16,15680.0,85.81,85.83,85.02,85.16,15680.0
2017-07-24 10:10:00,85.14,85.34,85.0,85.34,12612.0,85.14,85.34,85.0,85.34,12612.0
2017-07-24 10:20:00,85.39,85.6,85.27,85.27,8294.0,85.39,85.6,85.27,85.27,8294.0
2017-07-24 10:30:00,85.34,85.51,85.2,85.3,21199.0,85.34,85.51,85.2,85.3,21199.0
2017-07-24 10:40:00,85.27,85.29,85.0,85.05,18624.0,85.27,85.29,85.0,85.05,18624.0
2017-07-24 10:50:00,85.04,85.13,84.93,84.99,16064.0,85.04,85.13,84.93,84.99,16064.0
2017-07-24 11:00:00,84.95,85.1,84.95,85.08,19850.0,84.95,85.1,84.95,85.08,19850.0
2017-07-24 11:10:00,85.09,85.18,85.03,85.18,8603.0,85.09,85.18,85.03,85.18,8603.0
2017-07-24 11:20:00,85.16,85.38,85.02,85.36,20924.0,85.16,85.38,85.02,85.36,20924.0
2017-07-24 11:30:00,85.36,85.55,85.34,85.45,20127.0,85.36,85.55,85.34,85.45,20127.0
2017-07-24 11:40:00,85.47,85.49,85.39,85.48,13962.0,85.47,85.49,85.39,85.48,13962.0
2017-07-24 11:50:00,85.5,85.62,85.3,85.55,33414.0,85.5,85.62,85.3,85.55,33414.0
2017-07-24 12:00:00,85.52,85.54,85.35,85.38,6519.0,85.52,85.54,85.35,85.38,6519.0
2017-07-24 12:10:00,85.38,85.6,85.38,85.41,19042.0,85.38,85.6,85.38,85.41,19042.0
2017-07-24 12:20:00,85.36,85.43,84.99,85.01,13597.0,85.36,85.43,84.99,85.01,13597.0
2017-07-24 12:30:00,85.01,85.08,84.78,85.02,25031.0,85.01,85.08,84.78,85.02,25031.0
2017-07-24 12:40:00,85.03,85.08,84.66,84.66,40475.0,85.03,85.08,84.66,84.66,40475.0
2017-07-24 12:50:00,84.68,84.8,84.62,84.7,29692.0,84.68,84.8,84.62,84.7,29692.0
2017-07-24 13:00:00,84.73,84.84,84.68,84.73,17642.0,84.73,84.84,84.68,84.73,17642.0
2017-07-24 13:10:00,84.71,84.88,84.5,84.84,30150.0,84.71,84.88,84.5,84.84,30150.0
2017-07-24 13:20:00,84.8,84.96,84.79,84.91,20242.0,84.8,84.96,84.79,84.91,20242.0
2017-07-24 13:30:00,84.88,85.05,84.88,84.91,15512.0,84.88,85.05,84.88,84.91,15512.0
2017-07-24 13:40:00,84.88,85.12,84.84,84.97,10249.0,84.88,85.12,84.84,84.97,10249.0
2017-07-24 13:50:00,84.98,84.99,84.86,84.95,7800.0,84.98,84.99,84.86,84.95,7800.0
2017-07-24 14:00:00,84.94,85.11,84.75,84.85,21391.0,84.94,85.11,84.75,84.85,21391.0
2017-07-24 14:10:00,84.81,84.85,84.6,84.73,46241.0,84.81,84.85,84.6,84.73,46241.0
2017-07-24 14:20:00,84.7,84.76,84.5,84.7,44441.0,84.7,84.76,84.5,84.7,44441.0
2017-07-24 14:30:00,84.72,84.8,84.69,84.74,19608.0,84.72,84.8,84.69,84.74,19608.0
2017-07-24 14:40:00,84.74,84.77,84.7,84.7,21057.0,84.74,84.77,84.7,84.7,21057.0
2017-07-24 14:50:00,84.7,84.8,84.66,84.76,29950.0,84.7,84.8,84.66,84.76,29950.0
2017-07-24 15:00:00,84.76,85.0,84.74,84.8,23317.0,84.76,85.0,84.74,84.8,23317.0
2017-07-24 15:10:00,84.81,84.86,84.75,84.79,21100.0,84.81,84.86,84.75,84.79,21100.0
2017-07-24 15:20:00,84.8,84.8,84.68,84.73,34594.0,84.8,84.8,84.68,84.73,34594.0
2017-07-24 15:30:00,84.72,84.76,84.65,84.67,50326.0,84.72,84.76,84.65,84.67,50326.0
2017-07-24 15:40:00,84.68,84.73,84.54,84.72,72198.0,84.68,84.73,84.54,84.72,72198.0
2017-07-24 15:50:00,84.72,84.86,84.68,84.8,57152.0,84.72,84.86,84.68,84.8,57152.0
2017-07-25 09:30:00,85.07,85.61,84.54,84.7,14900.0,85.07,85.61,84.54,84.7,14900.0
2017-07-25 09:40:00,84.8,85.12,84.56,84.97,28566.0,84.8,85.12,84.56,84.97,28566.0
2017-07-25 09:50:00,84.99,85.21,84.86,85.06,18528.0,84.99,85.21,84.86,85.06,18528.0
2017-07-25 10:00:00,85.02,85.39,84.96,85.39,12352.0,85.02,85.39,84.96,85.39,12352.0
2017-07-25 10:10:00,85.43,85.58,85.37,85.48,23858.0,85.43,85.58,85.37,85.48,23858.0
2017-07-25 10:20:00,85.5,85.55,85.28,85.45,16228.0,85.5,85.55,85.28,85.45,16228.0
2017-07-25 10:30:00,85.44,85.73,85.41,85.62,12475.0,85.44,85.73,85.41,85.62,12475.0
2017-07-25 10:40:00,85.57,85.82,85.43,85.72,9732.0,85.57,85.82,85.43,85.72,9732.0
2017-07-25 10:50:00,85.72,85.81,85.37,85.61,14959.0,85.72,85.81,85.37,85.61,14959.0
2017-07-25 11:00:00,85.67,85.74,85.38,85.66,17655.0,85.67,85.74,85.38,85.66,17655.0
2017-07-25 11:10:00,85.64,86.07,85.56,86.07,45575.0,85.64,86.07,85.56,86.07,45575.0
2017-07-25 11:20:00,86.08,86.9,86.08,86.9,33026.0,86.08,86.9,86.08,86.9,33026.0
2017-07-25 11:30:00,86.87,87.03,86.75,86.91,29633.0,86.87,87.03,86.75,86.91,29633.0
2017-07-25 11:40:00,86.84,87.0,86.79,86.84,25132.0,86.84,87.0,86.79,86.84,25132.0
2017-07-25 11:50:00,86.84,87.0,86.76,86.92,17676.0,86.84,87.0,86.76,86.92,17676.0
2017-07-25 12:00:00,86.89,86.98,86.78,86.83,67021.0,86.89,86.98,86.78,86.83,67021.0
2017-07-25 12:10:00,86.82,86.88,86.67,86.67,9420.0,86.82,86.88,86.67,86.67,9420.0
2017-07-25 12:20:00,86.62,86.71,86.56,86.68,9120.0,86.62,86.71,86.56,86.68,9120.0
2017-07-25 12:30:00,86.67,86.72,86.61,86.65,4700.0,86.67,86.72,86.61,86.65,4700.0
2017-07-25 12:40:00,86.62,86.67,86.52,86.58,8150.0,86.62,86.67,86.52,86.58,8150.0
2017-07-25 12:50:00,86.63,86.87,86.54,86.79,21025.0,86.63,86.87,86.54,86.79,21025.0
2017-07-25 13:00:00,86.83,86.91,86.79,86.89,7656.0,86.83,86.91,86.79,86.89,7656.0
2017-07-25 13:10:00,86.9,86.93,86.77,86.8,11667.0,86.9,86.93,86.77,86.8,11667.0
2017-07-25 13:20:00,86.8,86.91,86.79,86.88,6859.0,86.8,86.91,86.79,86.88,6859.0
2017-07-25 13:30:00,86.84,86.99,86.83,86.92,8078.0,86.84,86.99,86.83,86.92,8078.0
2017-07-25 13:40:00,86.91,86.97,86.88,86.92,10249.0,86.91,86.97,86.88,86.92,10249.0
2017-07-25 13:50:00,86.9,87.01,86.88,86.95,21043.0,86.9,87.01,86.88,86.95,21043.0
2017-07-25 14:00:00,86.99,87.02,86.91,86.97,24963.0,86.99,87.02,86.91,86.97,24963.0
2017-07-25 14:10:00,87.0,87.15,86.87,87.11,27266.0,87.0,87.15,86.87,87.11,27266.0
2017-07-25 14:20:00,87.13,87.21,87.1,87.21,18178.0,87.13,87.21,87.1,87.21,18178.0
2017-07-25 14:30:00,87.17,87.17,86.84,86.87,12049.0,87.17,87.17,86.84,86.87,12049.0
2017-07-25 14:40:00,86.85,86.9,86.79,86.87,13702.0,86.85,86.9,86.79,86.87,13702.0
2017-07-25 14:50:00,86.88,86.9,86.79,86.88,16300.0,86.88,86.9,86.79,86.88,16300.0
2017-07-25 15:00:00,86.83,86.85,86.57,86.6,24844.0,86.83,86.85,86.57,86.6,24844.0
2017-07-25 15:10:00,86.59,86.76,86.56,86.59,13641.0,86.59,86.76,86.56,86.59,13641.0
2017-07-25 15:20:00,86.59,86.7,86.51,86.59,25455.0,86.59,86.7,86.51,86.59,25455.0
2017-07-25 15:30:00,86.59,86.76,86.58,86.73,36290.0,86.59,86.76,86.58,86.73,36290.0
2017-07-25 15:40:00,86.74,86.76,86.63,86.63,35953.0,86.74,86.76,86.63,86.63,35953.0
2017-07-25 15:50:00,86.63,86.97,86.62,86.84,102334.0,86.63,86.97,86.62,86.84,102334.0
2017-07-26 09:30:00,86.81,86.81,85.84,86.45,17126.0,86.81,86.81,85.84,86.45,17126.0
2017-07-26 09:40:00,86.53,86.8,86.21,86.8,17142.0,86.53,86.8,86.21,86.8,17142.0
2017-07-26 09:50:00,86.82,87.03,86.65,86.65,11072.0,86.82,87.03,86.65,86.65,11072.0
2017-07-26 10:00:00,86.72,86.94,86.46,86.78,34825.0,86.72,86.94,86.46,86.78,34825.0
2017-07-26 10:10:00,86.76,87.34,86.73,87.33,19165.0,86.76,87.34,86.73,87.33,19165.0
2017-07-26 10:20:00,87.28,87.28,86.84,87.12,10921.0,87.28,87.28,86.84,87.12,10921.0
2017-07-26 10:30:00,87.12,87.22,86.9,87.06,15747.0,87.12,87.22,86.9,87.06,15747.0
2017-07-26 10:40:00,87.12,87.87,87.08,87.85,20473.0,87.12,87.87,87.08,87.85,20473.0
2017-07-26 10:50:00,87.82,87.95,87.67,87.87,11200.0,87.82,87.95,87.67,87.87,11200.0
2017-07-26 11:00:00,87.81,87.98,87.67,87.84,17551.0,87.81,87.98,87.67,87.84,17551.0
2017-07-26 11:10:00,87.83,87.83,87.23,87.5,25219.0,87.83,87.83,87.23,87.5,25219.0
2017-07-26 11:20:00,87.44,87.74,87.26,87.64,9255.0,87.44,87.74,87.26,87.64,9255.0
2017-07-26 11:30:00,87.61,87.61,87.28,87.28,9456.0,87.61,87.61,87.28,87.28,9456.0
2017-07-26 11:40:00,87.24,87.38,87.08,87.08,6930.0,87.24,87.38,87.08,87.08,6930.0
2017-07-26 11:50:00,87.08,87.44,86.99,87.44,30966.0,87.08,87.44,86.99,87.44,30966.0
2017-07-26 12:00:00,87.36,87.81,87.28,87.62,9885.0,87.36,87.81,87.28,87.62,9885.0
2017-07-26 12:10:00,87.69,87.93,87.59,87.8,10793.0,87.69,87.93,87.59,87.8,10793.0
2017-07-26 12:20:00,87.76,87.88,87.55,87.55,8805.0,87.76,87.88,87.55,87.55,8805.0
2017-07-26 12:30:00,87.62,87.88,87.55,87.88,7211.0,87.62,87.88,87.55,87.88,7211.0
2017-07-26 12:40:00,87.84,87.98,87.55,87.68,7823.0,87.84,87.98,87.55,87.68,7823.0
2017-07-26 12:50:00,87.66,87.7,87.54,87.7,3900.0,87.66,87.7,87.54,87.7,3900.0
2017-07-26 13:00:00,87.7,87.87,87.59,87.78,10756.0,87.7,87.87,87.59,87.78,10756.0
2017-07-26 13:10:00,87.74,87.81,87.6,87.61,4391.0,87.74,87.81,87.6,87.61,4391.0
2017-07-26 13:20:00,87.58,87.6,87.48,87.48,3395.0,87.58,87.6,87.48,87.48,3395.0
2017-07-26 13:30:00,87.47,87.47,87.39,87.41,1400.0,87.47,87.47,87.39,87.41,1400.0
2017-07-26 13:40:00,87.42,87.44,87.3,87.39,5589.0,87.42,87.44,87.3,87.39,5589.0
2017-07-26 13:50:00,87.36,87.38,87.25,87.29,4945.0,87.36,87.38,87.25,87.29,4945.0
2017-07-26 14:00:00,87.33,87.38,87.22,87.3,12883.0,87.33,87.38,87.22,87.3,12883.0
2017-07-26 14:10:00,87.31,87.33,87.07,87.08,6015.0,87.31,87.33,87.07,87.08,6015.0
2017-07-26 14:20:00,87.12,87.16,86.91,86.95,13099.0,87.12,87.16,86.91,86.95,13099.0
2017-07-26 14:30:00,86.92,87.25,86.92,87.18,8883.0,86.92,87.25,86.92,87.18,8883.0
2017-07-26 14:40:00,87.2,87.33,87.14,87.17,7750.0,87.2,87.33,87.14,87.17,7750.0
2017-07-26 14:50:00,87.13,87.19,86.93,86.93,7350.0,87.13,87.19,86.93,86.93,7350.0
2017-07-26 15:00:00,86.94,87.05,86.93,86.93,9213.0,86.94,87.05,86.93,86.93,9213.0
2017-07-26 15:10:00,86.89,86.92,86.67,86.73,11172.0,86.89,86.92,86.67,86.73,11172.0
2017-07-26 15:20:00,86.73,86.84,86.64,86.8,12849.0,86.73,86.84,86.64,86.8,12849.0
2017-07-26 15:30:00,86.8,86.92,86.75,86.89,19343.0,86.8,86.92,86.75,86.89,19343.0
2017-07-26 15:40:00,86.9,87.18,86.84,87.13,18680.0,86.9,87.18,86.84,87.13,18680.0
2017-07-26 15:50:00,87.12,87.17,87.01,87.11,26465.0,87.12,87.17,87.01,87.11,26465.0
2017-07-27 09:30:00,87.23,87.64,86.67,87.38,14386.0,87.23,87.64,86.67,87.38,14386.0
2017-07-27 09:40:00,87.45,87.57,86.93,87.16,15344.0,87.45,87.57,86.93,87.16,15344.0
2017-07-27 09:50:00,87.17,87.24,86.75,86.89,14446.0,87.17,87.24,86.75,86.89,14446.0
2017-07-27 10:00:00,86.95,87.17,86.88,86.97,15438.0,86.95,87.17,86.88,86.97,15438.0
2017-07-27 10:10:00,87.06,87.24,87.02,87.24,12812.0,87.06,87.24,87.02,87.24,12812.0
2017-07-27 10:20:00,87.27,87.47,87.23,87.44,6610.0,87.27,87.47,87.23,87.44,6610.0
2017-07-27 10:30:00,87.44,87.58,87.35,87.42,8394.0,87.44,87.58,87.35,87.42,8394.0
2017-07-27 10:40:00,87.38,87.46,87.2,87.37,10516.0,87.38,87.46,87.2,87.37,10516.0
2017-07-27 10:50:00,87.38,87.41,87.19,87.21,8046.0,87.38,87.41,87.19,87.21,8046.0
2017-07-27 11:00:00,87.2,87.2,86.95,86.98,16814.0,87.2,87.2,86.95,86.98,16814.0
2017-07-27 11:10:00,87.01,87.26,86.98,87.11,31420.0,87.01,87.26,86.98,87.11,31420.0
2017-07-27 11:20:00,87.1,87.2,87.06,87.07,15852.0,87.1,87.2,87.06,87.07,15852.0
2017-07-27 11:30:00,87.09,87.11,86.98,87.09,4600.0,87.09,87.11,86.98,87.09,4600.0
2017-07-27 11:40:00,87.09,87.24,87.08,87.1,6528.0,87.09,87.24,87.08,87.1,6528.0
2017-07-27 11:50:00,87.13,87.26,87.08,87.08,19230.0,87.13,87.26,87.08,87.08,19230.0
2017-07-27 12:00:00,87.14,87.19,87.07,87.07,6300.0,87.14,87.19,87.07,87.07,6300.0
2017-07-27 12:10:00,87.08,87.08,86.99,87.02,5805.0,87.08,87.08,86.99,87.02,5805.0
2017-07-27 12:20:00,87.01,87.09,86.95,87.09,5752.0,87.01,87.09,86.95,87.09,5752.0
2017-07-27 12:30:00,87.09,87.12,86.85,86.87,7750.0,87.09,87.12,86.85,86.87,7750.0
2017-07-27 12:40:00,86.85,86.85,86.69,86.81,5915.0,86.85,86.85,86.69,86.81,5915.0
2017-07-27 12:50:00,86.84,86.84,86.71,86.73,5676.0,86.84,86.84,86.71,86.73,5676.0
2017-07-27 13:00:00,86.74,86.92,86.71,86.89,5500.0,86.74,86.92,86.71,86.89,5500.0
2017-07-27 13:10:00,86.84,86.84,86.43,86.5,17531.0,86.84,86.84,86.43,86.5,17531.0
2017-07-27 13:20:00,86.48,86.62,86.19,86.35,12665.0,86.48,86.62,86.19,86.35,12665.0
2017-07-27 13:30:00,86.42,86.46,86.05,86.05,15359.0,86.42,86.46,86.05,86.05,15359.0
2017-07-27 13:40:00,86.01,86.15,85.97,86.13,11470.0,86.01,86.15,85.97,86.13,11470.0
2017-07-27 13:50:00,86.13,86.6,86.13,86.54,10911.0,86.13,86.6,86.13,86.54,10911.0
2017-07-27 14:00:00,86.54,86.63,86.3,86.47,11800.0,86.54,86.63,86.3,86.47,11800.0
2017-07-27 14:10:00,86.55,86.76,86.53,86.76,7488.0,86.55,86.76,86.53,86.76,7488.0
2017-07-27 14:20:00,86.73,86.77,86.65,86.7,8403.0,86.73,86.77,86.65,86.7,8403.0
2017-07-27 14:30:00,86.76,86.96,86.74,86.95,23589.0,86.76,86.96,86.74,86.95,23589.0
2017-07-27 14:40:00,86.87,86.87,86.48,86.48,31519.0,86.87,86.87,86.48,86.48,31519.0
2017-07-27 14:50:00,86.46,86.92,86.4,86.8,55467.0,86.46,86.92,86.4,86.8,55467.0
2017-07-27 15:00:00,86.79,86.93,86.78,86.84,12382.0,86.79,86.93,86.78,86.84,12382.0
2017-07-27 15:10:00,86.85,86.92,86.68,86.92,14193.0,86.85,86.92,86.68,86.92,14193.0
2017-07-27 15:20:00,86.88,86.99,86.87,86.99,11000.0,86.88,86.99,86.87,86.99,11000.0
2017-07-27 15:30:00,86.94,87.0,86.91,86.98,17182.0,86.94,87.0,86.91,86.98,17182.0
2017-07-27 15:40:00,86.98,86.99,86.84,86.84,51491.0,86.98,86.99,86.84,86.84,51491.0
2017-07-27 15:50:00,86.83,87.01,86.73,87.0,41337.0,86.83,87.01,86.73,87.0,41337.0
2017-07-28 09:30:00,86.74,87.3,86.65,87.03,16944.0,86.74,87.3,86.65,87.03,16944.0
2017-07-28 09:40:00,87.09,87.24,86.85,87.01,16439.0,87.09,87.24,86.85,87.01,16439.0
2017-07-28 09:50:00,86.99,87.03,86.72,87.03,18773.0,86.99,87.03,86.72,87.03,18773.0
2017-07-28 10:00:00,86.92,86.92,86.62,86.71,7709.0,86.92,86.92,86.62,86.71,7709.0
2017-07-28 10:10:00,86.76,86.78,86.42,86.42,16124.0,86.76,86.78,86.42,86.42,16124.0
2017-07-28 10:20:00,86.43,86.53,86.19,86.23,33149.0,86.43,86.53,86.19,86.23,33149.0
2017-07-28 10:30:00,86.28,86.66,86.23,86.32,13647.0,86.28,86.66,86.23,86.32,13647.0
2017-07-28 10:40:00,86.39,86.76,86.35,86.52,12730.0,86.39,86.76,86.35,86.52,12730.0
2017-07-28 10:50:00,86.55,86.61,86.47,86.48,5750.0,86.55,86.61,86.47,86.48,5750.0
2017-07-28 11:00:00,86.43,86.57,86.24,86.34,9343.0,86.43,86.57,86.24,86.34,9343.0
2017-07-28 11:10:00,86.38,86.43,86.17,86.17,5493.0,86.38,86.43,86.17,86.17,5493.0
2017-07-28 11:20:00,86.17,86.18,85.85,86.05,17873.0,86.17,86.18,85.85,86.05,17873.0
2017-07-28 11:30:00,86.11,86.24,85.87,86.06,9663.0,86.11,86.24,85.87,86.06,9663.0
2017-07-28 11:40:00,86.02,86.1,85.93,86.08,5112.0,86.02,86.1,85.93,86.08,5112.0
2017-07-28 11:50:00,86.09,86.19,86.04,86.04,4705.0,86.09,86.19,86.04,86.04,4705.0
2017-07-28 12:00:00,86.05,86.16,85.95,85.95,9716.0,86.05,86.16,85.95,85.95,9716.0
2017-07-28 12:10:00,85.95,86.07,85.69,85.88,21378.0,85.95,86.07,85.69,85.88,21378.0
2017-07-28 12:20:00,85.89,86.21,85.88,86.05,16475.0,85.89,86.21,85.88,86.05,16475.0
2017-07-28 12:30:00,86.0,86.02,85.91,85.91,6177.0,86.0,86.02,85.91,85.91,6177.0
2017-07-28 12:40:00,85.93,85.93,85.65,85.78,10949.0,85.93,85.93,85.65,85.78,10949.0
2017-07-28 12:50:00,85.72,85.78,85.66,85.71,7904.0,85.72,85.78,85.66,85.71,7904.0
2017-07-28 13:00:00,85.68,85.68,85.26,85.34,17534.0,85.68,85.68,85.26,85.34,17534.0
2017-07-28 13:10:00,85.36,85.39,85.19,85.19,17907.0,85.36,85.39,85.19,85.19,17907.0
2017-07-28 13:20:00,85.2,85.6,85.16,85.59,10718.0,85.2,85.6,85.16,85.59,10718.0
2017-07-28 13:30:00,85.6,85.78,85.57,85.67,11106.0,85.6,85.78,85.57,85.67,11106.0
2017-07-28 13:40:00,85.67,85.81,85.66,85.76,8812.0,85.67,85.81,85.66,85.76,8812.0
2017-07-28 13:50:00,85.72,85.82,85.71,85.71,6436.0,85.72,85.82,85.71,85.71,6436.0
2017-07-28 14:00:00,85.73,85.82,85.72,85.78,7801.0,85.73,85.82,85.72,85.78,7801.0
2017-07-28 14:10:00,85.81,85.84,85.76,85.83,8362.0,85.81,85.84,85.76,85.83,8362.0
2017-07-28 14:20:00,85.84,86.0,85.84,85.97,5561.0,85.84,86.0,85.84,85.97,5561.0
2017-07-28 14:30:00,85.95,85.98,85.83,85.98,7433.0,85.95,85.98,85.83,85.98,7433.0
2017-07-28 14:40:00,85.99,86.04,85.91,85.99,5580.0,85.99,86.04,85.91,85.99,5580.0
2017-07-28 14:50:00,85.99,86.08,85.96,86.08,4151.0,85.99,86.08,85.96,86.08,4151.0
2017-07-28 15:00:00,86.04,86.1,86.03,86.1,8023.0,86.04,86.1,86.03,86.1,8023.0
2017-07-28 15:10:00,86.06,86.07,85.81,85.81,16089.0,86.06,86.07,85.81,85.81,16089.0
2017-07-28 15:20:00,85.82,85.86,85.75,85.83,23734.0,85.82,85.86,85.75,85.83,23734.0
2017-07-28 15:30:00,85.86,85.89,85.75,85.89,28007.0,85.86,85.89,85.75,85.89,28007.0
2017-07-28 15:40:00,85.89,85.98,85.86,85.89,43527.0,85.89,85.98,85.86,85.89,43527.0
2017-07-28 15:50:00,85.89,85.94,85.77,85.78,67891.0,85.89,85.94,85.77,85.78,67891.0
2017-07-31 09:30:00,85.99,86.32,85.14,85.52,13879.0,85.99,86.32,85.14,85.52,13879.0
2017-07-31 09:40:00,85.39,85.89,85.39,85.72,19632.0,85.39,85.89,85.39,85.72,19632.0
2017-07-31 09:50:00,85.73,85.82,84.85,84.86,40027.0,85.73,85.82,84.85,84.86,40027.0
2017-07-31 10:00:00,84.97,85.13,84.9,85.04,22479.0,84.97,85.13,84.9,85.04,22479.0
2017-07-31 10:10:00,85.11,85.47,84.9,85.19,26575.0,85.11,85.47,84.9,85.19,26575.0
2017-07-31 10:20:00,85.13,85.3,85.08,85.13,9878.0,85.13,85.3,85.08,85.13,9878.0
2017-07-31 10:30:00,85.13,85.13,84.68,84.78,14634.0,85.13,85.13,84.68,84.78,14634.0
2017-07-31 10:40:00,84.79,84.83,84.44,84.5,44582.0,84.79,84.83,84.44,84.5,44582.0
2017-07-31 10:50:00,84.49,84.55,84.21,84.51,55385.0,84.49,84.55,84.21,84.51,55385.0
2017-07-31 11:00:00,84.5,84.59,84.33,84.52,38663.0,84.5,84.59,84.33,84.52,38663.0
2017-07-31 11:10:00,84.56,84.95,84.55,84.84,22524.0,84.56,84.95,84.55,84.84,22524.0
2017-07-31 11:20:00,84.84,85.08,84.79,85.01,9119.0,84.84,85.08,84.79,85.01,9119.0
2017-07-31 11:30:00,84.93,85.25,84.8,85.13,10700.0,84.93,85.25,84.8,85.13,10700.0
2017-07-31 11:40:00,85.11,85.29,85.11,85.16,5437.0,85.11,85.29,85.11,85.16,5437.0
2017-07-31 11:50:00,85.19,85.24,85.09,85.19,7100.0,85.19,85.24,85.09,85.19,7100.0
2017-07-31 12:00:00,85.18,85.34,85.17,85.3,15039.0,85.18,85.34,85.17,85.3,15039.0
2017-07-31 12:10:00,85.35,85.41,85.3,85.41,7925.0,85.35,85.41,85.3,85.41,7925.0
2017-07-31 12:20:00,85.4,85.48,85.35,85.37,6325.0,85.4,85.48,85.35,85.37,6325.0
2017-07-31 12:30:00,85.35,85.38,85.15,85.19,4524.0,85.35,85.38,85.15,85.19,4524.0
2017-07-31 12:40:00,85.19,85.26,85.14,85.21,13845.0,85.19,85.26,85.14,85.21,13845.0
2017-07-31 12:50:00,85.18,85.41,85.18,85.27,7679.0,85.18,85.41,85.18,85.27,7679.0
2017-07-31 13:00:00,85.27,85.33,85.12,85.31,18231.0,85.27,85.33,85.12,85.31,18231.0
2017-07-31 13:10:00,85.33,85.39,85.21,85.25,12854.0,85.33,85.39,85.21,85.25,12854.0
2017-07-31 13:20:00,85.2,85.41,85.08,85.28,23383.0,85.2,85.41,85.08,85.28,23383.0
2017-07-31 13:30:00,85.25,85.37,85.25,85.37,6216.0,85.25,85.37,85.25,85.37,6216.0
2017-07-31 13:40:00,85.36,85.53,85.32,85.47,4089.0,85.36,85.53,85.32,85.47,4089.0
2017-07-31 13:50:00,85.51,85.63,85.5,85.58,6566.0,85.51,85.63,85.5,85.58,6566.0
2017-07-31 14:00:00,85.61,85.8,85.58,85.8,5504.0,85.61,85.8,85.58,85.8,5504.0
2017-07-31 14:10:00,85.84,86.08,85.79,86.02,10942.0,85.84,86.08,85.79,86.02,10942.0
2017-07-31 14:20:00,86.0,86.23,85.97,86.23,10786.0,86.0,86.23,85.97,86.23,10786.0
2017-07-31 14:30:00,86.24,86.31,86.11,86.29,11951.0,86.24,86.31,86.11,86.29,11951.0
2017-07-31 14:40:00,86.3,86.42,86.23,86.39,7099.0,86.3,86.42,86.23,86.39,7099.0
2017-07-31 14:50:00,86.37,86.42,86.33,86.41,14498.0,86.37,86.42,86.33,86.41,14498.0
2017-07-31 15:00:00,86.39,86.41,86.22,86.33,8496.0,86.39,86.41,86.22,86.33,8496.0
2017-07-31 15:10:00,86.34,86.69,86.32,86.6,27943.0,86.34,86.69,86.32,86.6,27943.0
2017-07-31 15:20:00,86.58,86.64,86.4,86.64,30982.0,86.58,86.64,86.4,86.64,30982.0
2017-07-31 15:30:00,86.64,86.72,86.47,86.47,16897.0,86.64,86.72,86.47,86.47,16897.0
2017-07-31 15:40:00,86.47,86.99,86.45,86.99,68251.0,86.47,86.99,86.45,86.99,68251.0
2017-07-31 15:50:00,87.0,87.48,86.93,87.1,263517.0,87.0,87.48,86.93,87.1,263517.0
2017-08-01 09:30:00,87.77,88.34,87.21,87.85,26325.0,87.77,88.34,87.21,87.85,26325.0
2017-08-01 09:40:00,87.89,87.89,87.47,87.58,17822.0,87.89,87.89,87.47,87.58,17822.0
2017-08-01 09:50:00,87.57,87.65,87.28,87.28,8370.0,87.57,87.65,87.28,87.28,8370.0
2017-08-01 10:00:00,87.31,87.33,86.97,87.06,11423.0,87.31,87.33,86.97,87.06,11423.0
2017-08-01 10:10:00,87.03,87.45,86.98,87.3,10169.0,87.03,87.45,86.98,87.3,10169.0
2017-08-01 10:20:00,87.27,87.27,86.78,87.16,9236.0,87.27,87.27,86.78,87.16,9236.0
2017-08-01 10:30:00,87.17,87.63,87.17,87.29,9784.0,87.17,87.63,87.17,87.29,9784.0
2017-08-01 10:40:00,87.29,87.47,87.2,87.35,9584.0,87.29,87.47,87.2,87.35,9584.0
2017-08-01 10:50:00,87.38,87.66,87.38,87.48,13700.0,87.38,87.66,87.38,87.48,13700.0
2017-08-01 11:00:00,87.56,87.9,87.41,87.89,22582.0,87.56,87.9,87.41,87.89,22582.0
2017-08-01 11:10:00,87.94,88.29,87.9,88.06,58848.0,87.94,88.29,87.9,88.06,58848.0
2017-08-01 11:20:00,88.04,88.86,87.99,88.74,18436.0,88.04,88.86,87.99,88.74,18436.0
2017-08-01 11:30:00,88.85,89.26,88.77,89.26,15217.0,88.85,89.26,88.77,89.26,15217.0
2017-08-01 11:40:00,89.27,89.45,88.95,88.95,25952.0,89.27,89.45,88.95,88.95,25952.0
2017-08-01 11:50:00,88.9,88.9,88.4,88.62,12408.0,88.9,88.9,88.4,88.62,12408.0
2017-08-01 12:00:00,88.62,88.86,88.62,88.71,6947.0,88.62,88.86,88.62,88.71,6947.0
2017-08-01 12:10:00,88.62,88.69,88.49,88.59,6883.0,88.62,88.69,88.49,88.59,6883.0
2017-08-01 12:20:00,88.51,88.71,88.49,88.65,12500.0,88.51,88.71,88.49,88.65,12500.0
2017-08-01 12:30:00,88.63,88.66,88.26,88.26,6700.0,88.63,88.66,88.26,88.26,6700.0
2017-08-01 12:40:00,88.28,88.37,88.09,88.13,12442.0,88.28,88.37,88.09,88.13,12442.0
2017-08-01 12:50:00,88.08,88.1,87.86,87.88,11071.0,88.08,88.1,87.86,87.88,11071.0
2017-08-01 13:00:00,87.94,88.11,87.85,88.11,10791.0,87.94,88.11,87.85,88.11,10791.0
2017-08-01 13:10:00,88.1,88.33,88.02,88.11,11444.0,88.1,88.33,88.02,88.11,11444.0
2017-08-01 13:20:00,88.14,88.23,87.96,87.96,9416.0,88.14,88.23,87.96,87.96,9416.0
2017-08-01 13:30:00,87.97,88.08,87.93,88.03,7866.0,87.97,88.08,87.93,88.03,7866.0
2017-08-01 13:40:00,88.04,88.19,87.97,88.09,14774.0,88.04,88.19,87.97,88.09,14774.0
2017-08-01 13:50:00,88.12,88.38,88.07,88.36,48745.0,88.12,88.38,88.07,88.36,48745.0
2017-08-01 14:00:00,88.39,88.83,88.36,88.77,41433.0,88.39,88.83,88.36,88.77,41433.0
2017-08-01 14:10:00,88.77,88.96,88.59,88.95,87603.0,88.77,88.96,88.59,88.95,87603.0
2017-08-01 14:20:00,88.97,88.99,88.71,88.81,21577.0,88.97,88.99,88.71,88.81,21577.0
2017-08-01 14:30:00,88.79,88.85,88.58,88.85,11918.0,88.79,88.85,88.58,88.85,11918.0
2017-08-01 14:40:00,88.86,88.88,88.76,88.81,17473.0,88.86,88.88,88.76,88.81,17473.0
2017-08-01 14:50:00,88.81,88.92,88.81,88.84,9627.0,88.81,88.92,88.81,88.84,9627.0
2017-08-01 15:00:00,88.82,88.85,88.58,88.76,26872.0,88.82,88.85,88.58,88.76,26872.0
2017-08-01 15:10:00,88.7,88.74,88.55,88.56,15966.0,88.7,88.74,88.55,88.56,15966.0
2017-08-01 15:20:00,88.55,88.6,88.2,88.28,48266.0,88.55,88.6,88.2,88.28,48266.0
2017-08-01 15:30:00,88.31,88.31,88.04,88.06,29592.0,88.31,88.31,88.04,88.06,29592.0
2017-08-01 15:40:00,88.04,88.13,87.92,88.13,44291.0,88.04,88.13,87.92,88.13,44291.0
2017-08-01 15:50:00,88.13,88.25,88.1,88.23,50946.0,88.13,88.25,88.1,88.23,50946.0
2017-08-02 09:30:00,85.76,86.13,83.87,85.96,77767.0,85.76,86.13,83.87,85.96,77767.0
2017-08-02 09:40:00,85.81,85.9,84.85,84.97,46733.0,85.81,85.9,84.85,84.97,46733.0
2017-08-02 09:50:00,85.08,85.25,84.65,85.08,23963.0,85.08,85.25,84.65,85.08,23963.0
2017-08-02 10:00:00,85.02,85.29,85.0,85.16,38399.0,85.02,85.29,85.0,85.16,38399.0
2017-08-02 10:10:00,85.14,85.61,85.1,85.34,50202.0,85.14,85.61,85.1,85.34,50202.0
2017-08-02 10:20:00,85.29,85.37,85.0,85.23,33187.0,85.29,85.37,85.0,85.23,33187.0
2017-08-02 10:30:00,85.15,85.25,85.01,85.23,10175.0,85.15,85.25,85.01,85.23,10175.0
2017-08-02 10:40:00,85.2,85.2,84.68,84.71,59310.0,85.2,85.2,84.68,84.71,59310.0
2017-08-02 10:50:00,84.68,85.04,84.67,84.87,16260.0,84.68,85.04,84.67,84.87,16260.0
2017-08-02 11:00:00,84.78,84.9,84.54,84.54,25768.0,84.78,84.9,84.54,84.54,25768.0
2017-08-02 11:10:00,84.61,84.92,84.58,84.87,16417.0,84.61,84.92,84.58,84.87,16417.0
2017-08-02 11:20:00,84.86,85.05,84.86,85.04,11128.0,84.86,85.05,84.86,85.04,11128.0
2017-08-02 11:30:00,85.06,85.06,84.78,84.88,15747.0,85.06,85.06,84.78,84.88,15747.0
2017-08-02 11:40:00,84.91,85.28,84.91,85.18,24182.0,84.91,85.28,84.91,85.18,24182.0
2017-08-02 11:50:00,85.12,85.12,84.81,84.89,16034.0,85.12,85.12,84.81,84.89,16034.0
2017-08-02 12:00:00,84.93,84.99,84.77,84.9,17707.0,84.93,84.99,84.77,84.9,17707.0
2017-08-02 12:10:00,84.87,84.88,84.67,84.88,13622.0,84.87,84.88,84.67,84.88,13622.0
2017-08-02 12:20:00,84.94,84.95,84.82,84.9,8834.0,84.94,84.95,84.82,84.9,8834.0
2017-08-02 12:30:00,84.86,84.96,84.55,84.62,25395.0,84.86,84.96,84.55,84.62,25395.0
2017-08-02 12:40:00,84.61,84.89,84.55,84.59,30841.0,84.61,84.89,84.55,84.59,30841.0
2017-08-02 12:50:00,84.57,84.6,84.45,84.5,23255.0,84.57,84.6,84.45,84.5,23255.0
2017-08-02 13:00:00,84.47,84.53,84.42,84.49,20863.0,84.47,84.53,84.42,84.49,20863.0
2017-08-02 13:10:00,84.52,84.85,84.52,84.68,17545.0,84.52,84.85,84.52,84.68,17545.0
2017-08-02 13:20:00,84.67,84.85,84.66,84.8,11585.0,84.67,84.85,84.66,84.8,11585.0
2017-08-02 13:30:00,84.77,84.81,84.7,84.74,15042.0,84.77,84.81,84.7,84.74,15042.0
2017-08-02 13:40:00,84.77,84.82,84.7,84.73,25010.0,84.77,84.82,84.7,84.73,25010.0
2017-08-02 13:50:00,84.74,84.88,84.73,84.88,11104.0,84.74,84.88,84.73,84.88,11104.0
2017-08-02 14:00:00,84.88,84.88,84.69,84.76,19248.0,84.88,84.88,84.69,84.76,19248.0
2017-08-02 14:10:00,84.76,84.77,84.68,84.72,19920.0,84.76,84.77,84.68,84.72,19920.0
2017-08-02 14:20:00,84.73,85.09,84.72,85.06,16103.0,84.73,85.09,84.72,85.06,16103.0
2017-08-02 14:30:00,85.05,85.11,84.94,85.02,18352.0,85.05,85.11,84.94,85.02,18352.0
2017-08-02 14:40:00,85.01,85.02,84.96,84.98,9630.0,85.01,85.02,84.96,84.98,9630.0
2017-08-02 14:50:00,84.96,85.01,84.82,84.94,25593.0,84.96,85.01,84.82,84.94,25593.0
2017-08-02 15:00:00,84.98,85.02,84.83,84.88,47216.0,84.98,85.02,84.83,84.88,47216.0
2017-08-02 15:10:00,84.92,85.01,84.83,84.83,44998.0,84.92,85.01,84.83,84.83,44998.0
2017-08-02 15:20:00,84.84,84.98,84.82,84.95,22753.0,84.84,84.98,84.82,84.95,22753.0
2017-08-02 15:30:00,84.95,84.95,84.75,84.81,30930.0,84.95,84.95,84.75,84.81,30930.0
2017-08-02 15:40:00,84.81,85.04,84.81,85.01,115721.0,84.81,85.04,84.81,85.01,115721.0
2017-08-02 15:50:00,85.0,85.06,84.97,85.03,136179.0,85.0,85.06,84.97,85.03,136179.0
2017-08-03 09:30:00,84.6,85.47,84.4,85.21,25294.0,84.6,85.47,84.4,85.21,25294.0
2017-08-03 09:40:00,85.21,86.29,85.19,86.01,20381.0,85.21,86.29,85.19,86.01,20381.0
2017-08-03 09:50:00,85.83,85.91,85.52,85.52,15369.0,85.83,85.91,85.52,85.52,15369.0
2017-08-03 10:00:00,85.55,85.85,85.46,85.84,19709.0,85.55,85.85,85.46,85.84,19709.0
2017-08-03 10:10:00,85.83,86.16,85.8,85.86,12763.0,85.83,86.16,85.8,85.86,12763.0
2017-08-03 10:20:00,85.94,85.96,85.59,85.59,13713.0,85.94,85.96,85.59,85.59,13713.0
2017-08-03 10:30:00,85.7,85.85,85.47,85.47,31303.0,85.7,85.85,85.47,85.47,31303.0
2017-08-03 10:40:00,85.44,85.52,85.31,85.31,16421.0,85.44,85.52,85.31,85.31,16421.0
2017-08-03 10:50:00,85.33,85.46,85.04,85.3,13793.0,85.33,85.46,85.04,85.3,13793.0
2017-08-03 11:00:00,85.34,85.47,85.13,85.29,17290.0,85.34,85.47,85.13,85.29,17290.0
2017-08-03 11:10:00,85.29,85.37,85.06,85.11,8928.0,85.29,85.37,85.06,85.11,8928.0
2017-08-03 11:20:00,85.11,85.15,84.97,85.0,19134.0,85.11,85.15,84.97,85.0,19134.0
2017-08-03 11:30:00,85.03,85.09,84.81,85.06,11507.0,85.03,85.09,84.81,85.06,11507.0
2017-08-03 11:40:00,85.06,85.17,85.03,85.11,12697.0,85.06,85.17,85.03,85.11,12697.0
2017-08-03 11:50:00,85.08,85.11,84.89,84.89,9400.0,85.08,85.11,84.89,84.89,9400.0
2017-08-03 12:00:00,84.85,84.85,84.62,84.62,15976.0,84.85,84.85,84.62,84.62,15976.0
2017-08-03 12:10:00,84.66,84.75,84.45,84.47,49520.0,84.66,84.75,84.45,84.47,49520.0
2017-08-03 12:20:00,84.51,84.51,84.21,84.21,21273.0,84.51,84.51,84.21,84.21,21273.0
2017-08-03 12:30:00,84.24,84.68,84.2,84.51,60425.0,84.24,84.68,84.2,84.51,60425.0
2017-08-03 12:40:00,84.48,84.76,84.4,84.7,24849.0,84.48,84.76,84.4,84.7,24849.0
2017-08-03 12:50:00,84.67,84.8,84.67,84.8,9941.0,84.67,84.8,84.67,84.8,9941.0
2017-08-03 13:00:00,84.79,84.87,84.72,84.85,10700.0,84.79,84.87,84.72,84.85,10700.0
2017-08-03 13:10:00,84.8,84.9,84.55,84.68,28032.0,84.8,84.9,84.55,84.68,28032.0
2017-08-03 13:20:00,84.64,84.78,84.58,84.67,22293.0,84.64,84.78,84.58,84.67,22293.0
2017-08-03 13:30:00,84.69,84.81,84.59,84.79,13199.0,84.69,84.81,84.59,84.79,13199.0
2017-08-03 13:40:00,84.74,84.81,84.7,84.71,8442.0,84.74,84.81,84.7,84.71,8442.0
2017-08-03 13:50:00,84.77,85.06,84.76,84.94,10851.0,84.77,85.06,84.76,84.94,10851.0
2017-08-03 14:00:00,84.93,84.99,84.82,84.84,11468.0,84.93,84.99,84.82,84.84,11468.0
2017-08-03 14:10:00,84.84,85.07,84.8,85.03,8327.0,84.84,85.07,84.8,85.03,8327.0
2017-08-03 14:20:00,85.05,85.29,85.02,85.2,13354.0,85.05,85.29,85.02,85.2,13354.0
2017-08-03 14:30:00,85.2,85.24,85.07,85.13,16434.0,85.2,85.24,85.07,85.13,16434.0
2017-08-03 14:40:00,85.13,85.17,85.05,85.08,21718.0,85.13,85.17,85.05,85.08,21718.0
2017-08-03 14:50:00,85.07,85.13,85.03,85.08,11255.0,85.07,85.13,85.03,85.08,11255.0
2017-08-03 15:00:00,85.06,85.22,84.95,85.19,22168.0,85.06,85.22,84.95,85.19,22168.0
2017-08-03 15:10:00,85.21,85.39,85.12,85.39,36687.0,85.21,85.39,85.12,85.39,36687.0
2017-08-03 15:20:00,85.36,85.37,85.25,85.36,23347.0,85.36,85.37,85.25,85.36,23347.0
2017-08-03 15:30:00,85.34,85.4,85.19,85.39,35598.0,85.34,85.4,85.19,85.39,35598.0
2017-08-03 15:40:00,85.39,85.99,85.37,85.84,86653.0,85.39,85.99,85.37,85.84,86653.0
2017-08-03 15:50:00,85.83,86.06,85.82,86.06,115616.0,85.83,86.06,85.82,86.06,115616.0
2017-08-04 09:30:00,86.31,86.47,85.32,86.46,33370.0,86.31,86.47,85.32,86.46,33370.0
2017-08-04 09:40:00,86.48,86.59,85.98,86.4,15300.0,86.48,86.59,85.98,86.4,15300.0
2017-08-04 09:50:00,86.31,86.41,86.07,86.07,8606.0,86.31,86.41,86.07,86.07,8606.0
2017-08-04 10:00:00,86.01,86.1,85.74,85.75,9120.0,86.01,86.1,85.74,85.75,9120.0
2017-08-04 10:10:00,85.81,86.02,85.81,85.91,10100.0,85.81,86.02,85.81,85.91,10100.0
2017-08-04 10:20:00,85.94,86.18,85.89,86.11,10580.0,85.94,86.18,85.89,86.11,10580.0
2017-08-04 10:30:00,86.11,86.24,86.1,86.21,12104.0,86.11,86.24,86.1,86.21,12104.0
2017-08-04 10:40:00,86.23,86.26,85.96,86.0,4293.0,86.23,86.26,85.96,86.0,4293.0
2017-08-04 10:50:00,86.0,86.13,85.63,85.66,12482.0,86.0,86.13,85.63,85.66,12482.0
2017-08-04 11:00:00,85.68,85.72,85.45,85.45,20387.0,85.68,85.72,85.45,85.45,20387.0
2017-08-04 11:10:00,85.44,85.44,85.13,85.13,12099.0,85.44,85.44,85.13,85.13,12099.0
2017-08-04 11:20:00,85.17,85.22,84.92,84.96,18614.0,85.17,85.22,84.92,84.96,18614.0
2017-08-04 11:30:00,84.98,85.33,84.97,85.33,69132.0,84.98,85.33,84.97,85.33,69132.0
2017-08-04 11:40:00,85.34,85.65,85.33,85.61,13141.0,85.34,85.65,85.33,85.61,13141.0
2017-08-04 11:50:00,85.61,85.65,85.51,85.63,7654.0,85.61,85.65,85.51,85.63,7654.0
2017-08-04 12:00:00,85.67,85.67,85.35,85.43,8664.0,85.67,85.67,85.35,85.43,8664.0
2017-08-04 12:10:00,85.38,85.47,85.33,85.38,7549.0,85.38,85.47,85.33,85.38,7549.0
2017-08-04 12:20:00,85.39,85.48,85.32,85.46,7869.0,85.39,85.48,85.32,85.46,7869.0
2017-08-04 12:30:00,85.5,85.74,85.42,85.69,10334.0,85.5,85.74,85.42,85.69,10334.0
2017-08-04 12:40:00,85.68,85.68,85.59,85.67,5783.0,85.68,85.68,85.59,85.67,5783.0
2017-08-04 12:50:00,85.7,85.91,85.7,85.81,5440.0,85.7,85.91,85.7,85.81,5440.0
2017-08-04 13:00:00,85.77,85.93,85.77,85.91,5600.0,85.77,85.93,85.77,85.91,5600.0
2017-08-04 13:10:00,85.94,85.95,85.84,85.95,9446.0,85.94,85.95,85.84,85.95,9446.0
2017-08-04 13:20:00,85.92,85.98,85.79,85.79,4600.0,85.92,85.98,85.79,85.79,4600.0
2017-08-04 13:30:00,85.74,85.84,85.73,85.74,6892.0,85.74,85.84,85.73,85.74,6892.0
2017-08-04 13:40:00,85.71,85.75,85.64,85.65,9717.0,85.71,85.75,85.64,85.65,9717.0
2017-08-04 13:50:00,85.66,85.73,85.49,85.56,54163.0,85.66,85.73,85.49,85.56,54163.0
2017-08-04 14:00:00,85.56,85.57,85.39,85.46,13468.0,85.56,85.57,85.39,85.46,13468.0
2017-08-04 14:10:00,85.43,85.49,85.32,85.43,14063.0,85.43,85.49,85.32,85.43,14063.0
2017-08-04 14:20:00,85.45,85.46,85.33,85.4,6613.0,85.45,85.46,85.33,85.4,6613.0
2017-08-04 14:30:00,85.36,85.46,85.34,85.37,10488.0,85.36,85.46,85.34,85.37,10488.0
2017-08-04 14:40:00,85.37,85.37,85.2,85.28,11828.0,85.37,85.37,85.2,85.28,11828.0
2017-08-04 14:50:00,85.26,85.39,85.25,85.39,5577.0,85.26,85.39,85.25,85.39,5577.0
2017-08-04 15:00:00,85.39,85.51,85.34,85.43,15237.0,85.39,85.51,85.34,85.43,15237.0
2017-08-04 15:10:00,85.41,85.49,85.4,85.4,7568.0,85.41,85.49,85.4,85.4,7568.0
2017-08-04 15:20:00,85.4,85.48,85.38,85.45,24267.0,85.4,85.48,85.38,85.45,24267.0
2017-08-04 15:30:00,85.48,85.48,85.41,85.45,23057.0,85.48,85.48,85.41,85.45,23057.0
2017-08-04 15:40:00,85.45,85.46,85.38,85.44,19143.0,85.45,85.46,85.38,85.44,19143.0
2017-08-04 15:50:00,85.44,85.48,85.34,85.48,72099.0,85.44,85.48,85.34,85.48,72099.0
2017-08-07 09:30:00,86.01,88.11,85.26,87.55,68932.0,86.01,88.11,85.26,87.55,68932.0
2017-08-07 09:40:00,87.44,87.92,87.26,87.51,26829.0,87.44,87.92,87.26,87.51,26829.0
2017-08-07 09:50:00,87.59,87.67,87.22,87.37,16907.0,87.59,87.67,87.22,87.37,16907.0
2017-08-07 10:00:00,87.3,87.57,87.29,87.43,24057.0,87.3,87.57,87.29,87.43,24057.0
2017-08-07 10:10:00,87.42,87.5,86.98,87.01,25171.0,87.42,87.5,86.98,87.01,25171.0
2017-08-07 10:20:00,87.05,87.08,86.84,86.84,10358.0,87.05,87.08,86.84,86.84,10358.0
2017-08-07 10:30:00,86.84,87.08,86.84,87.04,20597.0,86.84,87.08,86.84,87.04,20597.0
2017-08-07 10:40:00,87.02,87.04,86.86,86.95,8636.0,87.02,87.04,86.86,86.95,8636.0
2017-08-07 10:50:00,86.95,87.07,86.93,86.97,13289.0,86.95,87.07,86.93,86.97,13289.0
2017-08-07 11:00:00,87.01,87.11,86.86,87.0,17193.0,87.01,87.11,86.86,87.0,17193.0
2017-08-07 11:10:00,87.07,87.07,86.87,86.99,13000.0,87.07,87.07,86.87,86.99,13000.0
2017-08-07 11:20:00,87.0,87.03,86.76,86.82,13377.0,87.0,87.03,86.76,86.82,13377.0
2017-08-07 11:30:00,86.83,87.37,86.82,87.37,12813.0,86.83,87.37,86.82,87.37,12813.0
2017-08-07 11:40:00,87.41,87.41,87.08,87.08,14542.0,87.41,87.41,87.08,87.08,14542.0
2017-08-07 11:50:00,87.05,87.43,87.0,87.31,11869.0,87.05,87.43,87.0,87.31,11869.0
2017-08-07 12:00:00,87.35,87.57,87.33,87.39,9185.0,87.35,87.57,87.33,87.39,9185.0
2017-08-07 12:10:00,87.33,87.56,87.33,87.44,6518.0,87.33,87.56,87.33,87.44,6518.0
2017-08-07 12:20:00,87.41,87.41,87.16,87.26,6268.0,87.41,87.41,87.16,87.26,6268.0
2017-08-07 12:30:00,87.28,87.49,87.27,87.39,6638.0,87.28,87.49,87.27,87.39,6638.0
2017-08-07 12:40:00,87.42,87.44,87.21,87.32,5750.0,87.42,87.44,87.21,87.32,5750.0
2017-08-07 12:50:00,87.36,87.36,87.17,87.3,5199.0,87.36,87.36,87.17,87.3,5199.0
2017-08-07 13:00:00,87.31,87.31,87.03,87.03,10307.0,87.31,87.31,87.03,87.03,10307.0
2017-08-07 13:10:00,87.0,87.03,86.82,86.93,16731.0,87.0,87.03,86.82,86.93,16731.0
2017-08-07 13:20:00,86.93,86.95,86.78,86.92,10972.0,86.93,86.95,86.78,86.92,10972.0
2017-08-07 13:30:00,86.96,86.96,86.7,86.71,16006.0,86.96,86.96,86.7,86.71,16006.0
2017-08-07 13:40:00,86.73,86.81,86.63,86.72,9000.0,86.73,86.81,86.63,86.72,9000.0
2017-08-07 13:50:00,86.71,86.75,86.52,86.52,10524.0,86.71,86.75,86.52,86.52,10524.0
2017-08-07 14:00:00,86.57,86.64,86.44,86.44,5443.0,86.57,86.64,86.44,86.44,5443.0
2017-08-07 14:10:00,86.49,86.71,86.49,86.69,7933.0,86.49,86.71,86.49,86.69,7933.0
2017-08-07 14:20:00,86.69,86.86,86.67,86.8,13395.0,86.69,86.86,86.67,86.8,13395.0
2017-08-07 14:30:00,86.83,86.88,86.66,86.67,7410.0,86.83,86.88,86.66,86.67,7410.0
2017-08-07 14:40:00,86.66,86.75,86.63,86.69,10472.0,86.66,86.75,86.63,86.69,10472.0
2017-08-07 14:50:00,86.74,86.95,86.71,86.88,18390.0,86.74,86.95,86.71,86.88,18390.0
2017-08-07 15:00:00,86.91,86.91,86.75,86.86,22464.0,86.91,86.91,86.75,86.86,22464.0
2017-08-07 15:10:00,86.87,86.94,86.78,86.85,17673.0,86.87,86.94,86.78,86.85,17673.0
2017-08-07 15:20:00,86.85,86.98,86.82,86.91,15623.0,86.85,86.98,86.82,86.91,15623.0
2017-08-07 15:30:00,86.92,87.03,86.9,86.91,37103.0,86.92,87.03,86.9,86.91,37103.0
2017-08-07 15:40:00,86.91,87.12,86.9,86.99,48300.0,86.91,87.12,86.9,86.99,48300.0
2017-08-07 15:50:00,86.99,87.01,86.89,86.99,45282.0,86.99,87.01,86.89,86.99,45282.0
2017-08-08 09:30:00,87.75,89.19,87.69,88.89,69596.0,87.75,89.19,87.69,88.89,69596.0
2017-08-08 09:40:00,88.83,89.95,88.67,88.84,133095.0,88.83,89.95,88.67,88.84,133095.0
2017-08-08 09:50:00,88.84,89.05,88.65,88.75,39330.0,88.84,89.05,88.65,88.75,39330.0
2017-08-08 10:00:00,88.82,88.98,88.55,88.7,21985.0,88.82,88.98,88.55,88.7,21985.0
2017-08-08 10:10:00,88.63,88.64,88.18,88.4,56880.0,88.63,88.64,88.18,88.4,56880.0
2017-08-08 10:20:00,88.43,88.66,88.16,88.52,15650.0,88.43,88.66,88.16,88.52,15650.0
2017-08-08 10:30:00,88.48,88.57,88.18,88.47,16836.0,88.48,88.57,88.18,88.47,16836.0
2017-08-08 10:40:00,88.49,88.52,88.29,88.42,15111.0,88.49,88.52,88.29,88.42,15111.0
2017-08-08 10:50:00,88.49,88.54,88.31,88.36,14766.0,88.49,88.54,88.31,88.36,14766.0
2017-08-08 11:00:00,88.39,88.55,88.23,88.43,15887.0,88.39,88.55,88.23,88.43,15887.0
2017-08-08 11:10:00,88.51,88.6,88.31,88.46,55947.0,88.51,88.6,88.31,88.46,55947.0
2017-08-08 11:20:00,88.44,88.62,88.25,88.25,34982.0,88.44,88.62,88.25,88.25,34982.0
2017-08-08 11:30:00,88.23,88.39,88.07,88.17,12702.0,88.23,88.39,88.07,88.17,12702.0
2017-08-08 11:40:00,88.21,88.33,88.06,88.29,14202.0,88.21,88.33,88.06,88.29,14202.0
2017-08-08 11:50:00,88.34,88.46,88.16,88.46,12797.0,88.34,88.46,88.16,88.46,12797.0
2017-08-08 12:00:00,88.46,88.77,88.33,88.75,31682.0,88.46,88.77,88.33,88.75,31682.0
2017-08-08 12:10:00,88.77,88.84,88.59,88.71,12200.0,88.77,88.84,88.59,88.71,12200.0
2017-08-08 12:20:00,88.69,88.79,88.54,88.74,5200.0,88.69,88.79,88.54,88.74,5200.0
2017-08-08 12:30:00,88.73,88.82,88.6,88.61,9148.0,88.73,88.82,88.6,88.61,9148.0
2017-08-08 12:40:00,88.61,88.66,88.51,88.66,8088.0,88.61,88.66,88.51,88.66,8088.0
2017-08-08 12:50:00,88.66,88.76,88.54,88.62,7271.0,88.66,88.76,88.54,88.62,7271.0
2017-08-08 13:00:00,88.65,88.67,88.51,88.54,7277.0,88.65,88.67,88.51,88.54,7277.0
2017-08-08 13:10:00,88.53,88.54,88.41,88.54,5402.0,88.53,88.54,88.41,88.54,5402.0
2017-08-08 13:20:00,88.52,88.65,88.33,88.36,22521.0,88.52,88.65,88.33,88.36,22521.0
2017-08-08 13:30:00,88.36,88.45,88.3,88.43,7976.0,88.36,88.45,88.3,88.43,7976.0
2017-08-08 13:40:00,88.49,88.5,88.1,88.32,16988.0,88.49,88.5,88.1,88.32,16988.0
2017-08-08 13:50:00,88.3,88.4,88.13,88.13,8295.0,88.3,88.4,88.13,88.13,8295.0
2017-08-08 14:00:00,88.08,88.25,88.07,88.25,5020.0,88.08,88.25,88.07,88.25,5020.0
2017-08-08 14:10:00,88.23,88.25,88.05,88.06,10566.0,88.23,88.25,88.05,88.06,10566.0
2017-08-08 14:20:00,88.05,88.1,88.0,88.0,7521.0,88.05,88.1,88.0,88.0,7521.0
2017-08-08 14:30:00,87.98,88.06,87.87,88.01,10088.0,87.98,88.06,87.87,88.01,10088.0
2017-08-08 14:40:00,88.04,88.1,87.94,88.0,8074.0,88.04,88.1,87.94,88.0,8074.0
2017-08-08 14:50:00,87.96,88.05,87.93,87.96,13841.0,87.96,88.05,87.93,87.96,13841.0
2017-08-08 15:00:00,87.99,88.01,87.82,87.94,9354.0,87.99,88.01,87.82,87.94,9354.0
2017-08-08 15:10:00,87.96,87.98,87.79,87.84,11032.0,87.96,87.98,87.79,87.84,11032.0
2017-08-08 15:20:00,87.88,87.95,87.83,87.83,10768.0,87.88,87.95,87.83,87.83,10768.0
2017-08-08 15:30:00,87.81,87.82,87.29,87.5,27466.0,87.81,87.82,87.29,87.5,27466.0
2017-08-08 15:40:00,87.48,87.48,87.3,87.32,38834.0,87.48,87.48,87.3,87.32,38834.0
2017-08-08 15:50:00,87.33,87.36,87.07,87.26,83267.0,87.33,87.36,87.07,87.26,83267.0
2017-08-09 09:30:00,86.56,86.88,85.43,86.03,11699.0,86.56,86.88,85.43,86.03,11699.0
2017-08-09 09:40:00,85.82,86.2,85.52,85.79,12399.0,85.82,86.2,85.52,85.79,12399.0
2017-08-09 09:50:00,85.86,86.24,85.86,86.07,5561.0,85.86,86.24,85.86,86.07,5561.0
2017-08-09 10:00:00,86.09,86.5,85.83,86.42,24925.0,86.09,86.5,85.83,86.42,24925.0
2017-08-09 10:10:00,86.36,86.36,86.02,86.13,6000.0,86.36,86.36,86.02,86.13,6000.0
2017-08-09 10:20:00,86.09,86.13,85.7,85.91,12700.0,86.09,86.13,85.7,85.91,12700.0
2017-08-09 10:30:00,85.96,86.11,85.67,86.11,25971.0,85.96,86.11,85.67,86.11,25971.0
2017-08-09 10:40:00,86.1,86.36,85.88,86.36,12295.0,86.1,86.36,85.88,86.36,12295.0
2017-08-09 10:50:00,86.35,86.45,85.86,85.86,10020.0,86.35,86.45,85.86,85.86,10020.0
2017-08-09 11:00:00,85.86,86.06,85.81,85.97,9350.0,85.86,86.06,85.81,85.97,9350.0
2017-08-09 11:10:00,85.9,86.11,85.81,85.81,10173.0,85.9,86.11,85.81,85.81,10173.0
2017-08-09 11:20:00,85.79,85.95,85.75,85.83,8500.0,85.79,85.95,85.75,85.83,8500.0
2017-08-09 11:30:00,85.79,85.91,85.64,85.86,12244.0,85.79,85.91,85.64,85.86,12244.0
2017-08-09 11:40:00,85.88,86.31,85.77,86.06,20814.0,85.88,86.31,85.77,86.06,20814.0
2017-08-09 11:50:00,86.03,86.53,86.0,86.53,13986.0,86.03,86.53,86.0,86.53,13986.0
2017-08-09 12:00:00,86.56,86.58,86.32,86.37,9350.0,86.56,86.58,86.32,86.37,9350.0
2017-08-09 12:10:00,86.38,86.7,86.38,86.52,5300.0,86.38,86.7,86.38,86.52,5300.0
2017-08-09 12:20:00,86.45,86.61,86.17,86.17,16992.0,86.45,86.61,86.17,86.17,16992.0
2017-08-09 12:30:00,86.22,86.3,86.17,86.26,4967.0,86.22,86.3,86.17,86.26,4967.0
2017-08-09 12:40:00,86.22,86.32,86.15,86.32,4650.0,86.22,86.32,86.15,86.32,4650.0
2017-08-09 12:50:00,86.37,86.48,86.33,86.39,7039.0,86.37,86.48,86.33,86.39,7039.0
2017-08-09 13:00:00,86.39,86.41,86.22,86.25,9566.0,86.39,86.41,86.22,86.25,9566.0
2017-08-09 13:10:00,86.27,86.38,86.2,86.31,7946.0,86.27,86.38,86.2,86.31,7946.0
2017-08-09 13:20:00,86.34,86.46,86.33,86.46,10049.0,86.34,86.46,86.33,86.46,10049.0
2017-08-09 13:30:00,86.48,86.56,86.38,86.5,4850.0,86.48,86.56,86.38,86.5,4850.0
2017-08-09 13:40:00,86.5,86.55,86.39,86.42,8266.0,86.5,86.55,86.39,86.42,8266.0
2017-08-09 13:50:00,86.41,86.41,86.02,86.12,12981.0,86.41,86.41,86.02,86.12,12981.0
2017-08-09 14:00:00,86.13,86.14,85.88,86.01,16727.0,86.13,86.14,85.88,86.01,16727.0
2017-08-09 14:10:00,86.0,86.0,85.53,85.62,25526.0,86.0,86.0,85.53,85.62,25526.0
2017-08-09 14:20:00,85.64,85.76,85.35,85.71,27508.0,85.64,85.76,85.35,85.71,27508.0
2017-08-09 14:30:00,85.7,85.76,85.55,85.58,8752.0,85.7,85.76,85.55,85.58,8752.0
2017-08-09 14:40:00,85.63,85.74,85.45,85.72,36714.0,85.63,85.74,85.45,85.72,36714.0
2017-08-09 14:50:00,85.68,85.92,85.6,85.8,24290.0,85.68,85.92,85.6,85.8,24290.0
2017-08-09 15:00:00,85.75,85.91,85.74,85.86,14976.0,85.75,85.91,85.74,85.86,14976.0
2017-08-09 15:10:00,85.92,85.99,85.84,85.91,6567.0,85.92,85.99,85.84,85.91,6567.0
2017-08-09 15:20:00,85.9,86.14,85.82,86.1,28561.0,85.9,86.14,85.82,86.1,28561.0
2017-08-09 15:30:00,86.11,86.23,85.98,86.19,30796.0,86.11,86.23,85.98,86.19,30796.0
2017-08-09 15:40:00,86.18,86.18,85.99,86.04,120898.0,86.18,86.18,85.99,86.04,120898.0
2017-08-09 15:50:00,86.04,86.12,86.03,86.07,115992.0,86.04,86.12,86.03,86.07,115992.0
2017-08-10 09:30:00,85.17,85.44,84.61,84.99,12700.0,85.17,85.44,84.61,84.99,12700.0
2017-08-10 09:40:00,84.8,84.94,84.39,84.83,16146.0,84.8,84.94,84.39,84.83,16146.0
2017-08-10 09:50:00,84.8,85.03,84.04,84.04,16986.0,84.8,85.03,84.04,84.04,16986.0
2017-08-10 10:00:00,84.15,84.15,83.39,83.65,30486.0,84.15,84.15,83.39,83.65,30486.0
2017-08-10 10:10:00,83.59,83.77,83.44,83.64,29111.0,83.59,83.77,83.44,83.64,29111.0
2017-08-10 10:20:00,83.68,83.84,83.28,83.76,28032.0,83.68,83.84,83.28,83.76,28032.0
2017-08-10 10:30:00,83.83,84.19,83.72,83.81,69580.0,83.83,84.19,83.72,83.81,69580.0
2017-08-10 10:40:00,83.81,83.94,83.65,83.77,71714.0,83.81,83.94,83.65,83.77,71714.0
2017-08-10 10:50:00,83.74,83.81,83.66,83.72,47112.0,83.74,83.81,83.66,83.72,47112.0
2017-08-10 11:00:00,83.74,83.79,83.66,83.75,32522.0,83.74,83.79,83.66,83.75,32522.0
2017-08-10 11:10:00,83.75,83.82,83.65,83.74,55907.0,83.75,83.82,83.65,83.74,55907.0
2017-08-10 11:20:00,83.74,84.4,83.74,84.39,26026.0,83.74,84.4,83.74,84.39,26026.0
2017-08-10 11:30:00,84.36,84.39,84.09,84.21,17272.0,84.36,84.39,84.09,84.21,17272.0
2017-08-10 11:40:00,84.23,84.26,83.86,84.01,18773.0,84.23,84.26,83.86,84.01,18773.0
2017-08-10 11:50:00,83.95,84.38,83.91,84.17,23424.0,83.95,84.38,83.91,84.17,23424.0
2017-08-10 12:00:00,84.17,84.22,84.01,84.12,14238.0,84.17,84.22,84.01,84.12,14238.0
2017-08-10 12:10:00,84.12,84.12,83.87,84.02,28757.0,84.12,84.12,83.87,84.02,28757.0
2017-08-10 12:20:00,84.01,84.13,83.96,84.07,15212.0,84.01,84.13,83.96,84.07,15212.0
2017-08-10 12:30:00,84.01,84.04,83.78,83.9,14550.0,84.01,84.04,83.78,83.9,14550.0
2017-08-10 12:40:00,83.89,83.9,83.8,83.83,17093.0,83.89,83.9,83.8,83.83,17093.0
2017-08-10 12:50:00,83.83,83.83,83.8,83.83,13553.0,83.83,83.83,83.8,83.83,13553.0
2017-08-10 13:00:00,83.83,83.9,83.8,83.9,22948.0,83.83,83.9,83.8,83.9,22948.0
2017-08-10 13:10:00,83.9,83.9,83.84,83.86,46411.0,83.9,83.9,83.84,83.86,46411.0
2017-08-10 13:20:00,83.87,84.0,83.86,83.96,25505.0,83.87,84.0,83.86,83.96,25505.0
2017-08-10 13:30:00,83.95,83.99,83.84,83.85,9046.0,83.95,83.99,83.84,83.85,9046.0
2017-08-10 13:40:00,83.86,83.86,83.76,83.83,15311.0,83.86,83.86,83.76,83.83,15311.0
2017-08-10 13:50:00,83.83,83.97,83.82,83.96,7443.0,83.83,83.97,83.82,83.96,7443.0
2017-08-10 14:00:00,83.97,84.18,83.92,84.16,34914.0,83.97,84.18,83.92,84.16,34914.0
2017-08-10 14:10:00,84.17,84.33,84.15,84.28,30913.0,84.17,84.33,84.15,84.28,30913.0
2017-08-10 14:20:00,84.29,84.34,84.16,84.31,23581.0,84.29,84.34,84.16,84.31,23581.0
2017-08-10 14:30:00,84.31,84.62,84.22,84.47,76421.0,84.31,84.62,84.22,84.47,76421.0
2017-08-10 14:40:00,84.41,84.8,84.41,84.65,15212.0,84.41,84.8,84.41,84.65,15212.0
2017-08-10 14:50:00,84.67,84.73,84.44,84.44,17595.0,84.67,84.73,84.44,84.44,17595.0
2017-08-10 15:00:00,84.47,84.54,84.24,84.31,31485.0,84.47,84.54,84.24,84.31,31485.0
2017-08-10 15:10:00,84.35,84.45,84.24,84.27,22647.0,84.35,84.45,84.24,84.27,22647.0
2017-08-10 15:20:00,84.27,84.31,83.94,84.01,37139.0,84.27,84.31,83.94,84.01,37139.0
2017-08-10 15:30:00,84.04,84.05,83.95,84.0,59364.0,84.04,84.05,83.95,84.0,59364.0
2017-08-10 15:40:00,84.01,84.03,83.92,83.92,48662.0,84.01,84.03,83.92,83.92,48662.0
2017-08-10 15:50:00,83.89,84.01,83.71,83.82,77942.0,83.89,84.01,83.71,83.82,77942.0
2017-08-11 09:30:00,83.33,84.44,83.22,83.95,31466.0,83.33,84.44,83.22,83.95,31466.0
2017-08-11 09:40:00,83.9,84.12,83.08,83.79,48738.0,83.9,84.12,83.08,83.79,48738.0
2017-08-11 09:50:00,83.77,84.34,83.67,84.1,12364.0,83.77,84.34,83.67,84.1,12364.0
2017-08-11 10:00:00,84.0,84.4,83.75,84.24,37152.0,84.0,84.4,83.75,84.24,37152.0
2017-08-11 10:10:00,84.24,84.33,83.93,84.21,18162.0,84.24,84.33,83.93,84.21,18162.0
2017-08-11 10:20:00,84.24,84.45,84.01,84.45,53069.0,84.24,84.45,84.01,84.45,53069.0
2017-08-11 10:30:00,84.42,84.61,84.28,84.49,37109.0,84.42,84.61,84.28,84.49,37109.0
2017-08-11 10:40:00,84.48,84.57,84.37,84.44,29649.0,84.48,84.57,84.37,84.44,29649.0
2017-08-11 10:50:00,84.46,84.57,84.07,84.07,39254.0,84.46,84.57,84.07,84.07,39254.0
2017-08-11 11:00:00,84.07,84.56,84.07,84.47,31899.0,84.07,84.56,84.07,84.47,31899.0
2017-08-11 11:10:00,84.53,84.57,84.33,84.37,8473.0,84.53,84.57,84.33,84.37,8473.0
2017-08-11 11:20:00,84.39,84.4,84.1,84.1,7979.0,84.39,84.4,84.1,84.1,7979.0
2017-08-11 11:30:00,84.1,84.32,83.94,84.29,28587.0,84.1,84.32,83.94,84.29,28587.0
2017-08-11 11:40:00,84.3,84.36,84.1,84.1,13852.0,84.3,84.36,84.1,84.1,13852.0
2017-08-11 11:50:00,84.1,84.33,84.09,84.29,11900.0,84.1,84.33,84.09,84.29,11900.0
2017-08-11 12:00:00,84.28,84.37,84.24,84.36,7100.0,84.28,84.37,84.24,84.36,7100.0
2017-08-11 12:10:00,84.36,84.48,84.31,84.45,8066.0,84.36,84.48,84.31,84.45,8066.0
2017-08-11 12:20:00,84.41,84.78,84.41,84.67,12591.0,84.41,84.78,84.41,84.67,12591.0
2017-08-11 12:30:00,84.63,84.76,84.61,84.7,6268.0,84.63,84.76,84.61,84.7,6268.0
2017-08-11 12:40:00,84.73,84.92,84.52,84.75,13570.0,84.73,84.92,84.52,84.75,13570.0
2017-08-11 12:50:00,84.76,85.15,84.69,84.98,15206.0,84.76,85.15,84.69,84.98,15206.0
2017-08-11 13:00:00,84.98,85.07,84.9,85.04,7202.0,84.98,85.07,84.9,85.04,7202.0
2017-08-11 13:10:00,85.03,85.07,84.96,85.0,8013.0,85.03,85.07,84.96,85.0,8013.0
2017-08-11 13:20:00,85.04,85.08,84.9,84.99,7513.0,85.04,85.08,84.9,84.99,7513.0
2017-08-11 13:30:00,84.96,85.07,84.96,85.06,4541.0,84.96,85.07,84.96,85.06,4541.0
2017-08-11 13:40:00,85.07,85.12,84.96,85.06,13242.0,85.07,85.12,84.96,85.06,13242.0
2017-08-11 13:50:00,84.99,85.08,84.97,85.05,6333.0,84.99,85.08,84.97,85.05,6333.0
2017-08-11 14:00:00,85.08,85.36,84.99,85.03,9595.0,85.08,85.36,84.99,85.03,9595.0
2017-08-11 14:10:00,85.01,85.16,84.95,85.11,8886.0,85.01,85.16,84.95,85.11,8886.0
2017-08-11 14:20:00,85.17,85.17,84.96,85.11,6797.0,85.17,85.17,84.96,85.11,6797.0
2017-08-11 14:30:00,85.1,85.12,84.84,84.92,9121.0,85.1,85.12,84.84,84.92,9121.0
2017-08-11 14:40:00,84.97,85.06,84.87,84.96,9282.0,84.97,85.06,84.87,84.96,9282.0
2017-08-11 14:50:00,84.92,85.01,84.7,84.76,8874.0,84.92,85.01,84.7,84.76,8874.0
2017-08-11 15:00:00,84.79,84.88,84.72,84.79,7952.0,84.79,84.88,84.72,84.79,7952.0
2017-08-11 15:10:00,84.78,84.85,84.72,84.77,9916.0,84.78,84.85,84.72,84.77,9916.0
2017-08-11 15:20:00,84.78,85.11,84.76,85.11,11824.0,84.78,85.11,84.76,85.11,11824.0
2017-08-11 15:30:00,85.11,85.12,84.96,85.04,14956.0,85.11,85.12,84.96,85.04,14956.0
2017-08-11 15:40:00,85.03,85.22,84.91,85.08,18843.0,85.03,85.22,84.91,85.08,18843.0
2017-08-11 15:50:00,85.07,85.08,84.93,85.03,37895.0,85.07,85.08,84.93,85.03,37895.0
2017-08-14 09:30:00,85.91,86.64,85.83,86.06,65877.0,85.91,86.64,85.83,86.06,65877.0
2017-08-14 09:40:00,86.06,86.32,85.51,85.75,23379.0,86.06,86.32,85.51,85.75,23379.0
2017-08-14 09:50:00,85.82,85.87,85.45,85.47,16963.0,85.82,85.87,85.45,85.47,16963.0
2017-08-14 10:00:00,85.49,85.68,85.45,85.65,23674.0,85.49,85.68,85.45,85.65,23674.0
2017-08-14 10:10:00,85.65,85.88,85.59,85.86,26813.0,85.65,85.88,85.59,85.86,26813.0
2017-08-14 10:20:00,85.86,85.86,85.55,85.55,29596.0,85.86,85.86,85.55,85.55,29596.0
2017-08-14 10:30:00,85.61,85.61,85.32,85.34,21658.0,85.61,85.61,85.32,85.34,21658.0
2017-08-14 10:40:00,85.34,85.48,85.23,85.43,11417.0,85.34,85.48,85.23,85.43,11417.0
2017-08-14 10:50:00,85.42,85.5,85.27,85.31,19398.0,85.42,85.5,85.27,85.31,19398.0
2017-08-14 11:00:00,85.31,85.52,85.31,85.44,25178.0,85.31,85.52,85.31,85.44,25178.0
2017-08-14 11:10:00,85.44,85.52,85.08,85.08,22119.0,85.44,85.52,85.08,85.08,22119.0
2017-08-14 11:20:00,85.09,85.16,84.97,85.06,25304.0,85.09,85.16,84.97,85.06,25304.0
2017-08-14 11:30:00,85.1,85.31,85.05,85.2,13226.0,85.1,85.31,85.05,85.2,13226.0
2017-08-14 11:40:00,85.2,85.24,84.96,84.96,15103.0,85.2,85.24,84.96,84.96,15103.0
2017-08-14 11:50:00,84.95,84.95,84.68,84.88,26053.0,84.95,84.95,84.68,84.88,26053.0
2017-08-14 12:00:00,84.88,84.9,84.44,84.47,20781.0,84.88,84.9,84.44,84.47,20781.0
2017-08-14 12:10:00,84.46,84.52,84.32,84.52,16459.0,84.46,84.52,84.32,84.52,16459.0
2017-08-14 12:20:00,84.54,84.54,84.28,84.28,12170.0,84.54,84.54,84.28,84.28,12170.0
2017-08-14 12:30:00,84.29,84.66,84.29,84.52,39623.0,84.29,84.66,84.29,84.52,39623.0
2017-08-14 12:40:00,84.54,84.75,84.51,84.57,15757.0,84.54,84.75,84.51,84.57,15757.0
2017-08-14 12:50:00,84.58,84.86,84.52,84.86,17822.0,84.58,84.86,84.52,84.86,17822.0
2017-08-14 13:00:00,84.86,84.98,84.73,84.73,12349.0,84.86,84.98,84.73,84.73,12349.0
2017-08-14 13:10:00,84.73,84.75,84.44,84.51,18427.0,84.73,84.75,84.44,84.51,18427.0
2017-08-14 13:20:00,84.5,84.5,84.35,84.38,8794.0,84.5,84.5,84.35,84.38,8794.0
2017-08-14 13:30:00,84.35,84.48,84.32,84.32,13331.0,84.35,84.48,84.32,84.32,13331.0
2017-08-14 13:40:00,84.3,84.38,84.24,84.31,17451.0,84.3,84.38,84.24,84.31,17451.0
2017-08-14 13:50:00,84.33,84.46,84.2,84.42,16317.0,84.33,84.46,84.2,84.42,16317.0
2017-08-14 14:00:00,84.41,84.52,84.3,84.47,29471.0,84.41,84.52,84.3,84.47,29471.0
2017-08-14 14:10:00,84.42,84.53,84.05,84.06,20295.0,84.42,84.53,84.05,84.06,20295.0
2017-08-14 14:20:00,84.09,84.19,83.91,84.0,16973.0,84.09,84.19,83.91,84.0,16973.0
2017-08-14 14:30:00,84.01,84.13,83.92,84.02,47762.0,84.01,84.13,83.92,84.02,47762.0
2017-08-14 14:40:00,84.04,84.4,84.02,84.4,55170.0,84.04,84.4,84.02,84.4,55170.0
2017-08-14 14:50:00,84.38,84.4,84.12,84.21,19782.0,84.38,84.4,84.12,84.21,19782.0
2017-08-14 15:00:00,84.19,84.19,84.07,84.17,24803.0,84.19,84.19,84.07,84.17,24803.0
2017-08-14 15:10:00,84.17,84.17,83.99,84.06,28271.0,84.17,84.17,83.99,84.06,28271.0
2017-08-14 15:20:00,84.05,84.05,83.78,83.86,37515.0,84.05,84.05,83.78,83.86,37515.0
2017-08-14 15:30:00,83.9,83.98,83.78,83.8,62621.0,83.9,83.98,83.78,83.8,62621.0
2017-08-14 15:40:00,83.78,83.78,83.49,83.56,59435.0,83.78,83.78,83.49,83.56,59435.0
2017-08-14 15:50:00,83.55,83.55,83.32,83.47,182917.0,83.55,83.55,83.32,83.47,182917.0
2017-08-15 09:30:00,83.05,83.05,79.07,79.45,104677.0,83.05,83.05,79.07,79.45,104677.0
2017-08-15 09:40:00,79.74,81.63,79.5,80.89,136884.0,79.74,81.63,79.5,80.89,136884.0
2017-08-15 09:50:00,80.87,81.31,80.35,81.06,101985.0,80.87,81.31,80.35,81.06,101985.0
2017-08-15 10:00:00,81.06,81.66,80.93,81.45,104359.0,81.06,81.66,80.93,81.45,104359.0
2017-08-15 10:10:00,81.45,81.67,81.23,81.57,84046.0,81.45,81.67,81.23,81.57,84046.0
2017-08-15 10:20:00,81.57,81.58,81.11,81.14,31445.0,81.57,81.58,81.11,81.14,31445.0
2017-08-15 10:30:00,81.14,81.34,80.97,81.19,50557.0,81.14,81.34,80.97,81.19,50557.0
2017-08-15 10:40:00,81.23,81.91,81.23,81.91,83655.0,81.23,81.91,81.23,81.91,83655.0
2017-08-15 10:50:00,81.87,81.98,81.49,81.81,47118.0,81.87,81.98,81.49,81.81,47118.0
2017-08-15 11:00:00,81.79,82.07,81.67,81.71,100590.0,81.79,82.07,81.67,81.71,100590.0
2017-08-15 11:10:00,81.75,81.93,81.75,81.81,52976.0,81.75,81.93,81.75,81.81,52976.0
2017-08-15 11:20:00,81.79,82.02,81.75,81.78,43121.0,81.79,82.02,81.75,81.78,43121.0
2017-08-15 11:30:00,81.76,81.79,81.22,81.79,23533.0,81.76,81.79,81.22,81.79,23533.0
2017-08-15 11:40:00,81.72,81.78,81.38,81.53,30650.0,81.72,81.78,81.38,81.53,30650.0
2017-08-15 11:50:00,81.53,81.58,81.41,81.48,44326.0,81.53,81.58,81.41,81.48,44326.0
2017-08-15 12:00:00,81.5,81.52,81.26,81.32,27213.0,81.5,81.52,81.26,81.32,27213.0
2017-08-15 12:10:00,81.31,81.44,81.16,81.16,24553.0,81.31,81.44,81.16,81.16,24553.0
2017-08-15 12:20:00,81.15,81.21,80.84,80.89,41129.0,81.15,81.21,80.84,80.89,41129.0
2017-08-15 12:30:00,80.89,81.05,80.82,80.92,33351.0,80.89,81.05,80.82,80.92,33351.0
2017-08-15 12:40:00,80.92,81.03,80.81,80.85,36805.0,80.92,81.03,80.81,80.85,36805.0
2017-08-15 12:50:00,80.88,81.11,80.88,81.06,25254.0,80.88,81.11,80.88,81.06,25254.0
2017-08-15 13:00:00,81.05,81.05,80.7,80.92,27032.0,81.05,81.05,80.7,80.92,27032.0
2017-08-15 13:10:00,80.93,80.97,80.83,80.92,20782.0,80.93,80.97,80.83,80.92,20782.0
2017-08-15 13:20:00,80.91,80.93,80.56,80.6,28511.0,80.91,80.93,80.56,80.6,28511.0
2017-08-15 13:30:00,80.63,80.8,80.59,80.69,17263.0,80.63,80.8,80.59,80.69,17263.0
2017-08-15 13:40:00,80.71,80.97,80.7,80.7,18141.0,80.71,80.97,80.7,80.7,18141.0
2017-08-15 13:50:00,80.69,80.76,80.44,80.44,29746.0,80.69,80.76,80.44,80.44,29746.0
2017-08-15 14:00:00,80.45,80.58,80.35,80.41,34026.0,80.45,80.58,80.35,80.41,34026.0
2017-08-15 14:10:00,80.41,80.43,80.24,80.34,32120.0,80.41,80.43,80.24,80.34,32120.0
2017-08-15 14:20:00,80.33,80.6,80.15,80.27,44685.0,80.33,80.6,80.15,80.27,44685.0
2017-08-15 14:30:00,80.34,80.43,80.24,80.35,25120.0,80.34,80.43,80.24,80.35,25120.0
2017-08-15 14:40:00,80.37,80.92,80.28,80.78,40564.0,80.37,80.92,80.28,80.78,40564.0
2017-08-15 14:50:00,80.84,81.01,80.73,80.74,47082.0,80.84,81.01,80.73,80.74,47082.0
2017-08-15 15:00:00,80.74,80.86,80.57,80.57,55925.0,80.74,80.86,80.57,80.57,55925.0
2017-08-15 15:10:00,80.59,80.71,80.5,80.6,47753.0,80.59,80.71,80.5,80.6,47753.0
2017-08-15 15:20:00,80.61,80.77,80.47,80.47,59159.0,80.61,80.77,80.47,80.47,59159.0
2017-08-15 15:30:00,80.47,80.68,80.45,80.53,62266.0,80.47,80.68,80.45,80.53,62266.0
2017-08-15 15:40:00,80.53,80.66,80.47,80.65,67915.0,80.53,80.66,80.47,80.65,67915.0
2017-08-15 15:50:00,80.66,80.66,80.23,80.28,149211.0,80.66,80.66,80.23,80.28,149211.0
2017-08-16 09:30:00,80.88,81.8,80.86,80.86,72367.0,80.88,81.8,80.86,80.86,72367.0
2017-08-16 09:40:00,80.7,81.87,80.49,81.83,56482.0,80.7,81.87,80.49,81.83,56482.0
2017-08-16 09:50:00,81.83,82.01,81.5,81.5,35673.0,81.83,82.01,81.5,81.5,35673.0
2017-08-16 10:00:00,81.54,81.71,81.43,81.58,12488.0,81.54,81.71,81.43,81.58,12488.0
2017-08-16 10:10:00,81.59,81.74,81.44,81.74,27548.0,81.59,81.74,81.44,81.74,27548.0
2017-08-16 10:20:00,81.82,82.4,81.75,82.4,30574.0,81.82,82.4,81.75,82.4,30574.0
2017-08-16 10:30:00,82.27,82.4,81.92,82.1,35055.0,82.27,82.4,81.92,82.1,35055.0
2017-08-16 10:40:00,82.06,82.17,81.86,81.89,24200.0,82.06,82.17,81.86,81.89,24200.0
2017-08-16 10:50:00,81.89,81.97,81.72,81.72,20015.0,81.89,81.97,81.72,81.72,20015.0
2017-08-16 11:00:00,81.74,81.95,81.54,81.81,27502.0,81.74,81.95,81.54,81.81,27502.0
2017-08-16 11:10:00,81.76,81.77,81.53,81.66,10064.0,81.76,81.77,81.53,81.66,10064.0
2017-08-16 11:20:00,81.61,81.73,81.52,81.69,15633.0,81.61,81.73,81.52,81.69,15633.0
2017-08-16 11:30:00,81.69,81.84,81.63,81.8,8907.0,81.69,81.84,81.63,81.8,8907.0
2017-08-16 11:40:00,81.78,81.91,81.77,81.86,10868.0,81.78,81.91,81.77,81.86,10868.0
2017-08-16 11:50:00,81.8,82.28,81.8,82.2,15048.0,81.8,82.28,81.8,82.2,15048.0
2017-08-16 12:00:00,82.21,82.59,82.08,82.29,20938.0,82.21,82.59,82.08,82.29,20938.0
2017-08-16 12:10:00,82.29,82.62,82.27,82.48,10863.0,82.29,82.62,82.27,82.48,10863.0
2017-08-16 12:20:00,82.42,82.71,82.35,82.56,14820.0,82.42,82.71,82.35,82.56,14820.0
2017-08-16 12:30:00,82.52,82.81,82.41,82.54,15448.0,82.52,82.81,82.41,82.54,15448.0
2017-08-16 12:40:00,82.55,82.72,82.5,82.67,16175.0,82.55,82.72,82.5,82.67,16175.0
2017-08-16 12:50:00,82.61,82.65,82.47,82.62,12324.0,82.61,82.65,82.47,82.62,12324.0
2017-08-16 13:00:00,82.59,83.11,82.59,82.98,25446.0,82.59,83.11,82.59,82.98,25446.0
2017-08-16 13:10:00,82.98,83.14,82.89,83.09,12072.0,82.98,83.14,82.89,83.09,12072.0
2017-08-16 13:20:00,83.04,83.14,83.0,83.12,12180.0,83.04,83.14,83.0,83.12,12180.0
2017-08-16 13:30:00,83.07,83.35,83.07,83.22,20073.0,83.07,83.35,83.07,83.22,20073.0
2017-08-16 13:40:00,83.21,83.45,83.18,83.44,25766.0,83.21,83.45,83.18,83.44,25766.0
2017-08-16 13:50:00,83.43,83.48,83.22,83.35,29733.0,83.43,83.48,83.22,83.35,29733.0
2017-08-16 14:00:00,83.36,83.39,82.9,82.9,28535.0,83.36,83.39,82.9,82.9,28535.0
2017-08-16 14:10:00,82.91,83.17,82.83,82.95,23401.0,82.91,83.17,82.83,82.95,23401.0
2017-08-16 14:20:00,82.92,83.16,82.84,83.09,24725.0,82.92,83.16,82.84,83.09,24725.0
2017-08-16 14:30:00,83.07,83.07,82.76,82.78,33203.0,83.07,83.07,82.76,82.78,33203.0
2017-08-16 14:40:00,82.74,82.92,82.66,82.92,16640.0,82.74,82.92,82.66,82.92,16640.0
2017-08-16 14:50:00,82.88,83.03,82.85,83.0,26066.0,82.88,83.03,82.85,83.0,26066.0
2017-08-16 15:00:00,83.01,83.14,82.99,83.09,38787.0,83.01,83.14,82.99,83.09,38787.0
2017-08-16 15:10:00,83.08,83.08,82.88,82.94,33661.0,83.08,83.08,82.88,82.94,33661.0
2017-08-16 15:20:00,82.92,83.08,82.9,83.0,54921.0,82.92,83.08,82.9,83.0,54921.0
2017-08-16 15:30:00,83.0,83.0,82.75,82.87,29674.0,83.0,83.0,82.75,82.87,29674.0
2017-08-16 15:40:00,82.86,83.0,82.8,82.91,62072.0,82.86,83.0,82.8,82.91,62072.0
2017-08-16 15:50:00,82.92,83.0,82.74,82.78,207076.0,82.92,83.0,82.74,82.78,207076.0
2017-08-17 09:30:00,81.98,82.43,81.08,82.42,21550.0,81.98,82.43,81.08,82.42,21550.0
2017-08-17 09:40:00,82.44,82.88,82.09,82.09,20794.0,82.44,82.88,82.09,82.09,20794.0
2017-08-17 09:50:00,82.14,82.42,81.96,81.96,14125.0,82.14,82.42,81.96,81.96,14125.0
2017-08-17 10:00:00,82.0,82.41,81.82,82.2,12427.0,82.0,82.41,81.82,82.2,12427.0
2017-08-17 10:10:00,82.2,82.2,81.64,81.72,12014.0,82.2,82.2,81.64,81.72,12014.0
2017-08-17 10:20:00,81.67,82.19,81.62,82.09,23201.0,81.67,82.19,81.62,82.09,23201.0
2017-08-17 10:30:00,82.26,82.41,82.04,82.08,19060.0,82.26,82.41,82.04,82.08,19060.0
2017-08-17 10:40:00,82.09,82.09,81.65,81.71,41609.0,82.09,82.09,81.65,81.71,41609.0
2017-08-17 10:50:00,81.71,82.01,81.56,81.84,21754.0,81.71,82.01,81.56,81.84,21754.0
2017-08-17 11:00:00,81.81,81.81,81.55,81.62,23950.0,81.81,81.81,81.55,81.62,23950.0
2017-08-17 11:10:00,81.62,81.62,81.13,81.24,51183.0,81.62,81.62,81.13,81.24,51183.0
2017-08-17 11:20:00,81.22,81.57,81.22,81.3,20652.0,81.22,81.57,81.22,81.3,20652.0
2017-08-17 11:30:00,81.3,81.58,81.18,81.54,21367.0,81.3,81.58,81.18,81.54,21367.0
2017-08-17 11:40:00,81.56,81.63,81.25,81.25,11990.0,81.56,81.63,81.25,81.25,11990.0
2017-08-17 11:50:00,81.23,81.62,81.23,81.57,26510.0,81.23,81.62,81.23,81.57,26510.0
2017-08-17 12:00:00,81.56,81.56,81.33,81.42,16931.0,81.56,81.56,81.33,81.42,16931.0
2017-08-17 12:10:00,81.37,81.51,81.31,81.32,8123.0,81.37,81.51,81.31,81.32,8123.0
2017-08-17 12:20:00,81.31,81.4,81.19,81.4,14550.0,81.31,81.4,81.19,81.4,14550.0
2017-08-17 12:30:00,81.41,81.5,81.4,81.48,13852.0,81.41,81.5,81.4,81.48,13852.0
2017-08-17 12:40:00,81.49,81.51,81.34,81.4,13436.0,81.49,81.51,81.34,81.4,13436.0
2017-08-17 12:50:00,81.38,81.49,81.23,81.38,19194.0,81.38,81.49,81.23,81.38,19194.0
2017-08-17 13:00:00,81.39,81.39,81.17,81.17,6679.0,81.39,81.39,81.17,81.17,6679.0
2017-08-17 13:10:00,81.15,81.4,81.09,81.4,14349.0,81.15,81.4,81.09,81.4,14349.0
2017-08-17 13:20:00,81.35,81.42,81.26,81.41,15925.0,81.35,81.42,81.26,81.41,15925.0
2017-08-17 13:30:00,81.4,81.44,81.26,81.4,8570.0,81.4,81.44,81.26,81.4,8570.0
2017-08-17 13:40:00,81.39,81.46,81.3,81.41,13804.0,81.39,81.46,81.3,81.41,13804.0
2017-08-17 13:50:00,81.44,81.57,81.39,81.56,15475.0,81.44,81.57,81.39,81.56,15475.0
2017-08-17 14:00:00,81.57,81.57,81.32,81.41,14879.0,81.57,81.57,81.32,81.41,14879.0
2017-08-17 14:10:00,81.43,81.52,81.39,81.51,62207.0,81.43,81.52,81.39,81.51,62207.0
2017-08-17 14:20:00,81.52,81.7,81.5,81.6,28748.0,81.52,81.7,81.5,81.6,28748.0
2017-08-17 14:30:00,81.57,81.6,81.43,81.59,21007.0,81.57,81.6,81.43,81.59,21007.0
2017-08-17 14:40:00,81.59,81.74,81.58,81.74,16164.0,81.59,81.74,81.58,81.74,16164.0
2017-08-17 14:50:00,81.72,81.72,81.42,81.47,18855.0,81.72,81.72,81.42,81.47,18855.0
2017-08-17 15:00:00,81.49,81.49,81.35,81.49,19272.0,81.49,81.49,81.35,81.49,19272.0
2017-08-17 15:10:00,81.5,82.05,81.48,81.7,40806.0,81.5,82.05,81.48,81.7,40806.0
2017-08-17 15:20:00,81.72,81.79,81.6,81.62,26922.0,81.72,81.79,81.6,81.62,26922.0
2017-08-17 15:30:00,81.6,81.74,81.48,81.65,43933.0,81.6,81.74,81.48,81.65,43933.0
2017-08-17 15:40:00,81.65,81.89,81.49,81.52,66652.0,81.65,81.89,81.49,81.52,66652.0
2017-08-17 15:50:00,81.51,81.53,81.1,81.25,126377.0,81.51,81.53,81.1,81.25,126377.0
2017-08-18 09:30:00,82.84,85.33,82.64,84.01,164921.0,82.84,85.33,82.64,84.01,164921.0
2017-08-18 09:40:00,84.09,84.64,83.96,84.28,169048.0,84.09,84.64,83.96,84.28,169048.0
2017-08-18 09:50:00,84.31,84.52,84.01,84.2,44949.0,84.31,84.52,84.01,84.2,44949.0
2017-08-18 10:00:00,84.15,84.33,83.66,83.79,71028.0,84.15,84.33,83.66,83.79,71028.0
2017-08-18 10:10:00,83.77,84.28,83.69,84.21,55284.0,83.77,84.28,83.69,84.21,55284.0
2017-08-18 10:20:00,84.2,84.58,84.1,84.53,55611.0,84.2,84.58,84.1,84.53,55611.0
2017-08-18 10:30:00,84.45,84.69,84.15,84.15,55427.0,84.45,84.69,84.15,84.15,55427.0
2017-08-18 10:40:00,84.27,84.94,84.22,84.61,65179.0,84.27,84.94,84.22,84.61,65179.0
2017-08-18 10:50:00,84.67,85.28,84.52,85.1,59326.0,84.67,85.28,84.52,85.1,59326.0
2017-08-18 11:00:00,85.12,85.23,84.83,84.93,75258.0,85.12,85.23,84.83,84.93,75258.0
2017-08-18 11:10:00,84.92,85.21,84.87,85.18,68620.0,84.92,85.21,84.87,85.18,68620.0
2017-08-18 11:20:00,85.19,85.6,85.04,85.56,50077.0,85.19,85.6,85.04,85.56,50077.0
2017-08-18 11:30:00,85.56,85.63,85.35,85.41,55585.0,85.56,85.63,85.35,85.41,55585.0
2017-08-18 11:40:00,85.41,85.76,85.4,85.62,53407.0,85.41,85.76,85.4,85.62,53407.0
2017-08-18 11:50:00,85.63,86.02,85.59,85.83,41529.0,85.63,86.02,85.59,85.83,41529.0
2017-08-18 12:00:00,85.82,85.84,85.33,85.42,40725.0,85.82,85.84,85.33,85.42,40725.0
2017-08-18 12:10:00,85.43,85.57,85.4,85.54,34129.0,85.43,85.57,85.4,85.54,34129.0
2017-08-18 12:20:00,85.51,85.54,85.23,85.25,35531.0,85.51,85.54,85.23,85.25,35531.0
2017-08-18 12:30:00,85.24,85.51,85.19,85.5,94090.0,85.24,85.51,85.19,85.5,94090.0
2017-08-18 12:40:00,85.46,85.6,85.19,85.45,37036.0,85.46,85.6,85.19,85.45,37036.0
2017-08-18 12:50:00,85.45,85.5,85.2,85.34,18960.0,85.45,85.5,85.2,85.34,18960.0
2017-08-18 13:00:00,85.34,85.43,85.13,85.16,70048.0,85.34,85.43,85.13,85.16,70048.0
2017-08-18 13:10:00,85.11,85.17,84.88,84.89,36912.0,85.11,85.17,84.88,84.89,36912.0
2017-08-18 13:20:00,84.87,85.12,84.84,84.94,25595.0,84.87,85.12,84.84,84.94,25595.0
2017-08-18 13:30:00,84.94,85.09,84.89,85.04,29623.0,84.94,85.09,84.89,85.04,29623.0
2017-08-18 13:40:00,85.03,85.06,84.83,85.0,28369.0,85.03,85.06,84.83,85.0,28369.0
2017-08-18 13:50:00,85.0,85.21,84.96,85.18,52081.0,85.0,85.21,84.96,85.18,52081.0
2017-08-18 14:00:00,85.19,85.3,84.86,84.86,33646.0,85.19,85.3,84.86,84.86,33646.0
2017-08-18 14:10:00,84.9,85.16,84.9,85.13,27690.0,84.9,85.16,84.9,85.13,27690.0
2017-08-18 14:20:00,85.15,85.16,84.94,84.99,36244.0,85.15,85.16,84.94,84.99,36244.0
2017-08-18 14:30:00,85.0,85.13,84.95,85.0,28368.0,85.0,85.13,84.95,85.0,28368.0
2017-08-18 14:40:00,85.0,85.17,84.98,85.07,37860.0,85.0,85.17,84.98,85.07,37860.0
2017-08-18 14:50:00,85.07,85.07,84.93,85.0,41755.0,85.07,85.07,84.93,85.0,41755.0
2017-08-18 15:00:00,85.0,85.12,85.0,85.04,33143.0,85.0,85.12,85.0,85.04,33143.0
2017-08-18 15:10:00,85.05,85.21,84.97,85.07,37527.0,85.05,85.21,84.97,85.07,37527.0
2017-08-18 15:20:00,85.1,85.14,84.93,85.11,36344.0,85.1,85.14,84.93,85.11,36344.0
2017-08-18 15:30:00,85.1,85.14,84.99,85.07,52430.0,85.1,85.14,84.99,85.07,52430.0
2017-08-18 15:40:00,85.06,85.07,84.86,84.94,70842.0,85.06,85.07,84.86,84.94,70842.0
2017-08-18 15:50:00,84.93,84.93,84.69,84.78,148106.0,84.93,84.93,84.69,84.78,148106.0
2017-08-21 09:30:00,84.78,84.8,83.9,84.33,14053.0,84.78,84.8,83.9,84.33,14053.0
2017-08-21 09:40:00,84.32,84.44,83.95,84.27,26864.0,84.32,84.44,83.95,84.27,26864.0
2017-08-21 09:50:00,84.18,84.24,84.0,84.14,25001.0,84.18,84.24,84.0,84.14,25001.0
2017-08-21 10:00:00,84.07,84.49,84.05,84.49,20242.0,84.07,84.49,84.05,84.49,20242.0
2017-08-21 10:10:00,84.59,84.71,84.35,84.44,9798.0,84.59,84.71,84.35,84.44,9798.0
2017-08-21 10:20:00,84.44,84.48,84.0,84.34,19538.0,84.44,84.48,84.0,84.34,19538.0
2017-08-21 10:30:00,84.36,84.7,84.36,84.49,26489.0,84.36,84.7,84.36,84.49,26489.0
2017-08-21 10:40:00,84.51,85.09,84.51,84.87,29309.0,84.51,85.09,84.51,84.87,29309.0
2017-08-21 10:50:00,84.87,84.87,84.46,84.5,19296.0,84.87,84.87,84.46,84.5,19296.0
2017-08-21 11:00:00,84.52,84.55,84.31,84.38,14871.0,84.52,84.55,84.31,84.38,14871.0
2017-08-21 11:10:00,84.32,84.79,84.31,84.43,15740.0,84.32,84.79,84.31,84.43,15740.0
2017-08-21 11:20:00,84.39,84.69,84.38,84.6,26871.0,84.39,84.69,84.38,84.6,26871.0
2017-08-21 11:30:00,84.6,84.92,84.58,84.78,25072.0,84.6,84.92,84.58,84.78,25072.0
2017-08-21 11:40:00,84.79,84.94,84.71,84.9,14072.0,84.79,84.94,84.71,84.9,14072.0
2017-08-21 11:50:00,84.93,85.35,84.9,85.23,23802.0,84.93,85.35,84.9,85.23,23802.0
2017-08-21 12:00:00,85.26,85.29,85.14,85.21,22058.0,85.26,85.29,85.14,85.21,22058.0
2017-08-21 12:10:00,85.22,85.26,84.97,85.05,40062.0,85.22,85.26,84.97,85.05,40062.0
2017-08-21 12:20:00,85.02,85.09,84.83,85.0,33047.0,85.02,85.09,84.83,85.0,33047.0
2017-08-21 12:30:00,84.99,85.15,84.99,85.15,13660.0,84.99,85.15,84.99,85.15,13660.0
2017-08-21 12:40:00,85.16,85.19,84.96,85.11,18311.0,85.16,85.19,84.96,85.11,18311.0
2017-08-21 12:50:00,85.08,85.17,85.04,85.1,9424.0,85.08,85.17,85.04,85.1,9424.0
2017-08-21 13:00:00,85.1,85.16,85.01,85.1,12161.0,85.1,85.16,85.01,85.1,12161.0
2017-08-21 13:10:00,85.09,85.17,85.07,85.13,11580.0,85.09,85.17,85.07,85.13,11580.0
2017-08-21 13:20:00,85.11,85.11,84.94,85.04,24529.0,85.11,85.11,84.94,85.04,24529.0
2017-08-21 13:30:00,84.98,85.06,84.94,85.06,7485.0,84.98,85.06,84.94,85.06,7485.0
2017-08-21 13:40:00,85.03,85.13,84.98,85.11,6582.0,85.03,85.13,84.98,85.11,6582.0
2017-08-21 13:50:00,85.1,85.13,84.92,84.97,13126.0,85.1,85.13,84.92,84.97,13126.0
2017-08-21 14:00:00,84.96,85.05,84.92,85.03,16051.0,84.96,85.05,84.92,85.03,16051.0
2017-08-21 14:10:00,85.01,85.15,85.0,85.06,3134.0,85.01,85.15,85.0,85.06,3134.0
2017-08-21 14:20:00,85.08,85.14,85.02,85.03,25669.0,85.08,85.14,85.02,85.03,25669.0
2017-08-21 14:30:00,85.04,85.06,84.95,84.98,19570.0,85.04,85.06,84.95,84.98,19570.0
2017-08-21 14:40:00,84.98,85.03,84.9,84.97,27912.0,84.98,85.03,84.9,84.97,27912.0
2017-08-21 14:50:00,85.0,85.02,84.7,84.73,28144.0,85.0,85.02,84.7,84.73,28144.0
2017-08-21 15:00:00,84.71,84.78,84.63,84.75,25276.0,84.71,84.78,84.63,84.75,25276.0
2017-08-21 15:10:00,84.74,84.98,84.73,84.84,28227.0,84.74,84.98,84.73,84.84,28227.0
2017-08-21 15:20:00,84.86,84.89,84.7,84.89,28264.0,84.86,84.89,84.7,84.89,28264.0
2017-08-21 15:30:00,84.88,84.89,84.8,84.82,39469.0,84.88,84.89,84.8,84.82,39469.0
2017-08-21 15:40:00,84.82,84.84,84.73,84.78,58986.0,84.82,84.84,84.73,84.78,58986.0
2017-08-21 15:50:00,84.78,84.8,84.51,84.57,197773.0,84.78,84.8,84.51,84.57,197773.0
2017-08-22 09:30:00,85.09,85.72,84.86,85.43,14899.0,85.09,85.72,84.86,85.43,14899.0
2017-08-22 09:40:00,85.5,85.91,85.48,85.68,13754.0,85.5,85.91,85.48,85.68,13754.0
2017-08-22 09:50:00,85.73,86.04,85.52,85.87,19391.0,85.73,86.04,85.52,85.87,19391.0
2017-08-22 10:00:00,85.73,86.02,85.73,86.0,38013.0,85.73,86.02,85.73,86.0,38013.0
2017-08-22 10:10:00,85.94,86.13,85.93,86.06,24107.0,85.94,86.13,85.93,86.06,24107.0
2017-08-22 10:20:00,86.06,86.28,85.98,86.01,21854.0,86.06,86.28,85.98,86.01,21854.0
2017-08-22 10:30:00,85.96,85.97,85.55,85.59,21997.0,85.96,85.97,85.55,85.59,21997.0
2017-08-22 10:40:00,85.58,85.83,85.55,85.61,10900.0,85.58,85.83,85.55,85.61,10900.0
2017-08-22 10:50:00,85.6,85.84,85.57,85.76,9156.0,85.6,85.84,85.57,85.76,9156.0
2017-08-22 11:00:00,85.74,85.83,85.68,85.68,11518.0,85.74,85.83,85.68,85.68,11518.0
2017-08-22 11:10:00,85.67,85.85,85.67,85.72,17277.0,85.67,85.85,85.67,85.72,17277.0
2017-08-22 11:20:00,85.73,85.8,85.62,85.76,19557.0,85.73,85.8,85.62,85.76,19557.0
2017-08-22 11:30:00,85.72,86.05,85.72,86.01,36480.0,85.72,86.05,85.72,86.01,36480.0
2017-08-22 11:40:00,86.0,86.16,85.95,86.07,30432.0,86.0,86.16,85.95,86.07,30432.0
2017-08-22 11:50:00,86.08,86.08,85.94,85.98,21740.0,86.08,86.08,85.94,85.98,21740.0
2017-08-22 12:00:00,85.98,86.21,85.97,86.21,26897.0,85.98,86.21,85.97,86.21,26897.0
2017-08-22 12:10:00,86.24,86.33,86.19,86.28,11330.0,86.24,86.33,86.19,86.28,11330.0
2017-08-22 12:20:00,86.24,86.29,86.12,86.13,12322.0,86.24,86.29,86.12,86.13,12322.0
2017-08-22 12:30:00,86.11,86.11,85.98,86.0,12630.0,86.11,86.11,85.98,86.0,12630.0
2017-08-22 12:40:00,85.98,86.05,85.95,86.0,28592.0,85.98,86.05,85.95,86.0,28592.0
2017-08-22 12:50:00,86.03,86.2,86.0,86.16,13006.0,86.03,86.2,86.0,86.16,13006.0
2017-08-22 13:00:00,86.22,86.6,86.22,86.46,31444.0,86.22,86.6,86.22,86.46,31444.0
2017-08-22 13:10:00,86.46,86.61,86.43,86.49,32236.0,86.46,86.61,86.43,86.49,32236.0
2017-08-22 13:20:00,86.5,86.78,86.45,86.78,22125.0,86.5,86.78,86.45,86.78,22125.0
2017-08-22 13:30:00,86.74,86.83,86.68,86.74,24185.0,86.74,86.83,86.68,86.74,24185.0
2017-08-22 13:40:00,86.73,86.77,86.42,86.5,19174.0,86.73,86.77,86.42,86.5,19174.0
2017-08-22 13:50:00,86.49,86.66,86.31,86.62,51133.0,86.49,86.66,86.31,86.62,51133.0
2017-08-22 14:00:00,86.59,86.87,86.58,86.82,26294.0,86.59,86.87,86.58,86.82,26294.0
2017-08-22 14:10:00,86.84,87.01,86.79,86.81,32982.0,86.84,87.01,86.79,86.81,32982.0
2017-08-22 14:20:00,86.81,87.08,86.81,87.07,29152.0,86.81,87.08,86.81,87.07,29152.0
2017-08-22 14:30:00,87.07,87.27,87.07,87.18,28645.0,87.07,87.27,87.07,87.18,28645.0
2017-08-22 14:40:00,87.2,88.24,87.05,87.51,67777.0,87.2,88.24,87.05,87.51,67777.0
2017-08-22 14:50:00,87.47,87.58,87.37,87.53,24593.0,87.47,87.58,87.37,87.53,24593.0
2017-08-22 15:00:00,87.53,87.55,87.22,87.36,39170.0,87.53,87.55,87.22,87.36,39170.0
2017-08-22 15:10:00,87.36,87.4,87.26,87.26,19200.0,87.36,87.4,87.26,87.26,19200.0
2017-08-22 15:20:00,87.28,87.32,87.23,87.28,24196.0,87.28,87.32,87.23,87.28,24196.0
2017-08-22 15:30:00,87.28,87.33,86.85,86.89,48225.0,87.28,87.33,86.85,86.89,48225.0
2017-08-22 15:40:00,86.89,86.94,86.65,86.65,99175.0,86.89,86.94,86.65,86.65,99175.0
2017-08-22 15:50:00,86.66,86.7,86.35,86.37,176134.0,86.66,86.7,86.35,86.37,176134.0
2017-08-23 09:30:00,86.3,86.72,86.3,86.35,30520.0,86.3,86.72,86.3,86.35,30520.0
2017-08-23 09:40:00,86.44,86.47,85.97,86.31,33139.0,86.44,86.47,85.97,86.31,33139.0
2017-08-23 09:50:00,86.32,86.34,86.01,86.11,15518.0,86.32,86.34,86.01,86.11,15518.0
2017-08-23 10:00:00,86.07,86.13,85.74,85.79,23455.0,86.07,86.13,85.74,85.79,23455.0
2017-08-23 10:10:00,85.76,85.81,85.61,85.61,16258.0,85.76,85.81,85.61,85.61,16258.0
2017-08-23 10:20:00,85.58,85.68,85.5,85.67,17785.0,85.58,85.68,85.5,85.67,17785.0
2017-08-23 10:30:00,85.65,85.74,85.47,85.5,24801.0,85.65,85.74,85.47,85.5,24801.0
2017-08-23 10:40:00,85.51,85.65,85.46,85.59,26286.0,85.51,85.65,85.46,85.59,26286.0
2017-08-23 10:50:00,85.61,85.66,85.48,85.55,18694.0,85.61,85.66,85.48,85.55,18694.0
2017-08-23 11:00:00,85.55,85.6,85.39,85.4,25055.0,85.55,85.6,85.39,85.4,25055.0
2017-08-23 11:10:00,85.38,85.4,85.09,85.12,19728.0,85.38,85.4,85.09,85.12,19728.0
2017-08-23 11:20:00,85.15,85.26,85.11,85.18,18166.0,85.15,85.26,85.11,85.18,18166.0
2017-08-23 11:30:00,85.21,85.4,85.2,85.39,21454.0,85.21,85.4,85.2,85.39,21454.0
2017-08-23 11:40:00,85.35,85.38,84.92,85.02,17829.0,85.35,85.38,84.92,85.02,17829.0
2017-08-23 11:50:00,85.0,85.16,84.93,85.1,13900.0,85.0,85.16,84.93,85.1,13900.0
2017-08-23 12:00:00,85.14,85.2,84.94,85.02,18026.0,85.14,85.2,84.94,85.02,18026.0
2017-08-23 12:10:00,84.98,85.02,84.87,84.88,46376.0,84.98,85.02,84.87,84.88,46376.0
2017-08-23 12:20:00,84.86,84.88,84.59,84.59,22904.0,84.86,84.88,84.59,84.59,22904.0
2017-08-23 12:30:00,84.61,85.1,84.6,84.89,51583.0,84.61,85.1,84.6,84.89,51583.0
2017-08-23 12:40:00,84.91,84.92,84.79,84.87,17157.0,84.91,84.92,84.79,84.87,17157.0
2017-08-23 12:50:00,84.88,85.5,84.88,85.42,29046.0,84.88,85.5,84.88,85.42,29046.0
2017-08-23 13:00:00,85.39,85.42,84.88,85.05,19839.0,85.39,85.42,84.88,85.05,19839.0
2017-08-23 13:10:00,85.06,85.19,85.01,85.09,21894.0,85.06,85.19,85.01,85.09,21894.0
2017-08-23 13:20:00,85.11,85.16,85.0,85.05,12911.0,85.11,85.16,85.0,85.05,12911.0
2017-08-23 13:30:00,85.03,85.04,84.92,85.0,27736.0,85.03,85.04,84.92,85.0,27736.0
2017-08-23 13:40:00,84.98,85.0,84.88,84.92,21065.0,84.98,85.0,84.88,84.92,21065.0
2017-08-23 13:50:00,84.93,84.96,84.79,84.86,18186.0,84.93,84.96,84.79,84.86,18186.0
2017-08-23 14:00:00,84.86,85.13,84.79,85.11,29066.0,84.86,85.13,84.79,85.11,29066.0
2017-08-23 14:10:00,85.11,85.51,85.11,85.29,44515.0,85.11,85.51,85.11,85.29,44515.0
2017-08-23 14:20:00,85.28,85.39,85.15,85.15,24687.0,85.28,85.39,85.15,85.15,24687.0
2017-08-23 14:30:00,85.15,85.16,84.9,85.03,46845.0,85.15,85.16,84.9,85.03,46845.0
2017-08-23 14:40:00,85.02,85.16,84.99,85.11,61841.0,85.02,85.16,84.99,85.11,61841.0
2017-08-23 14:50:00,85.08,85.17,84.98,85.14,33768.0,85.08,85.17,84.98,85.14,33768.0
2017-08-23 15:00:00,85.14,85.15,84.95,85.01,43720.0,85.14,85.15,84.95,85.01,43720.0
2017-08-23 15:10:00,85.01,85.1,84.86,84.93,86392.0,85.01,85.1,84.86,84.93,86392.0
2017-08-23 15:20:00,84.92,85.14,84.89,85.12,40022.0,84.92,85.14,84.89,85.12,40022.0
2017-08-23 15:30:00,85.12,85.31,84.97,85.18,72313.0,85.12,85.31,84.97,85.18,72313.0
2017-08-23 15:40:00,85.2,85.3,84.99,84.99,91799.0,85.2,85.3,84.99,84.99,91799.0
2017-08-23 15:50:00,84.99,85.26,84.83,85.21,168601.0,84.99,85.26,84.83,85.21,168601.0
2017-08-24 09:30:00,91.52,92.78,90.55,90.83,691501.0,91.52,92.78,90.55,90.83,691501.0
2017-08-24 09:40:00,90.97,91.09,88.73,89.34,511362.0,90.97,91.09,88.73,89.34,511362.0
2017-08-24 09:50:00,89.34,89.9,88.77,89.16,285015.0,89.34,89.9,88.77,89.16,285015.0
2017-08-24 10:00:00,89.18,90.0,89.01,89.54,270442.0,89.18,90.0,89.01,89.54,270442.0
2017-08-24 10:10:00,89.54,90.0,89.0,89.75,173778.0,89.54,90.0,89.0,89.75,173778.0
2017-08-24 10:20:00,89.7,89.74,89.02,89.09,91729.0,89.7,89.74,89.02,89.09,91729.0
2017-08-24 10:30:00,89.13,89.48,88.9,89.08,132767.0,89.13,89.48,88.9,89.08,132767.0
2017-08-24 10:40:00,89.09,89.39,88.9,88.98,56830.0,89.09,89.39,88.9,88.98,56830.0
2017-08-24 10:50:00,88.96,89.13,88.24,88.31,86350.0,88.96,89.13,88.24,88.31,86350.0
2017-08-24 11:00:00,88.3,88.37,87.88,88.25,124663.0,88.3,88.37,87.88,88.25,124663.0
2017-08-24 11:10:00,88.23,88.9,88.23,88.65,128088.0,88.23,88.9,88.23,88.65,128088.0
2017-08-24 11:20:00,88.73,89.0,88.43,88.58,65751.0,88.73,89.0,88.43,88.58,65751.0
2017-08-24 11:30:00,88.43,88.96,88.38,88.79,49685.0,88.43,88.96,88.38,88.79,49685.0
2017-08-24 11:40:00,88.76,88.98,88.52,88.7,55482.0,88.76,88.98,88.52,88.7,55482.0
2017-08-24 11:50:00,88.78,88.86,88.46,88.62,34589.0,88.78,88.86,88.46,88.62,34589.0
2017-08-24 12:00:00,88.66,88.99,88.58,88.69,31386.0,88.66,88.99,88.58,88.69,31386.0
2017-08-24 12:10:00,88.71,88.73,88.49,88.66,32992.0,88.71,88.73,88.49,88.66,32992.0
2017-08-24 12:20:00,88.69,88.75,88.54,88.56,17193.0,88.69,88.75,88.54,88.56,17193.0
2017-08-24 12:30:00,88.52,88.6,88.39,88.44,29425.0,88.52,88.6,88.39,88.44,29425.0
2017-08-24 12:40:00,88.44,88.72,88.36,88.69,28327.0,88.44,88.72,88.36,88.69,28327.0
2017-08-24 12:50:00,88.68,88.7,88.49,88.68,33693.0,88.68,88.7,88.49,88.68,33693.0
2017-08-24 13:00:00,88.65,88.89,88.56,88.67,66272.0,88.65,88.89,88.56,88.67,66272.0
2017-08-24 13:10:00,88.67,88.67,88.26,88.29,116364.0,88.67,88.67,88.26,88.29,116364.0
2017-08-24 13:20:00,88.26,88.41,88.13,88.31,81794.0,88.26,88.41,88.13,88.31,81794.0
2017-08-24 13:30:00,88.27,88.31,88.2,88.22,45547.0,88.27,88.31,88.2,88.22,45547.0
2017-08-24 13:40:00,88.19,88.26,87.92,87.92,63650.0,88.19,88.26,87.92,87.92,63650.0
2017-08-24 13:50:00,87.92,88.01,87.48,87.49,73325.0,87.92,88.01,87.48,87.49,73325.0
2017-08-24 14:00:00,87.55,87.6,87.25,87.45,41955.0,87.55,87.6,87.25,87.45,41955.0
2017-08-24 14:10:00,87.4,87.42,87.0,87.03,40599.0,87.4,87.42,87.0,87.03,40599.0
2017-08-24 14:20:00,87.05,87.11,86.6,86.87,37980.0,87.05,87.11,86.6,86.87,37980.0
2017-08-24 14:30:00,86.9,87.38,86.9,87.11,49053.0,86.9,87.38,86.9,87.11,49053.0
2017-08-24 14:40:00,87.09,87.09,86.81,86.83,80673.0,87.09,87.09,86.81,86.83,80673.0
2017-08-24 14:50:00,86.84,86.97,86.38,86.41,86532.0,86.84,86.97,86.38,86.41,86532.0
2017-08-24 15:00:00,86.43,86.57,86.15,86.15,49122.0,86.43,86.57,86.15,86.15,49122.0
2017-08-24 15:10:00,86.17,86.33,86.08,86.24,113802.0,86.17,86.33,86.08,86.24,113802.0
2017-08-24 15:20:00,86.23,86.23,85.91,85.91,70116.0,86.23,86.23,85.91,85.91,70116.0
2017-08-24 15:30:00,85.92,86.12,85.6,85.65,126707.0,85.92,86.12,85.6,85.65,126707.0
2017-08-24 15:40:00,85.67,85.8,85.49,85.5,116556.0,85.67,85.8,85.49,85.5,116556.0
2017-08-24 15:50:00,85.51,86.19,85.51,86.12,269760.0,85.51,86.19,85.51,86.12,269760.0
2017-08-25 09:30:00,86.63,87.36,86.12,86.63,86236.0,86.63,87.36,86.12,86.63,86236.0
2017-08-25 09:40:00,86.69,86.96,86.13,86.55,81001.0,86.69,86.96,86.13,86.55,81001.0
2017-08-25 09:50:00,86.45,86.83,86.17,86.5,64284.0,86.45,86.83,86.17,86.5,64284.0
2017-08-25 10:00:00,86.57,86.82,86.45,86.7,70966.0,86.57,86.82,86.45,86.7,70966.0
2017-08-25 10:10:00,86.69,87.05,86.58,86.8,55097.0,86.69,87.05,86.58,86.8,55097.0
2017-08-25 10:20:00,86.88,87.32,86.77,86.77,51903.0,86.88,87.32,86.77,86.77,51903.0
2017-08-25 10:30:00,86.86,87.07,86.73,86.92,34273.0,86.86,87.07,86.73,86.92,34273.0
2017-08-25 10:40:00,86.92,86.93,86.47,86.58,54899.0,86.92,86.93,86.47,86.58,54899.0
2017-08-25 10:50:00,86.57,87.17,86.55,86.84,58683.0,86.57,87.17,86.55,86.84,58683.0
2017-08-25 11:00:00,86.84,87.18,86.77,87.05,29565.0,86.84,87.18,86.77,87.05,29565.0
2017-08-25 11:10:00,87.05,87.1,86.76,86.8,48794.0,87.05,87.1,86.76,86.8,48794.0
2017-08-25 11:20:00,86.81,87.14,86.8,87.14,50784.0,86.81,87.14,86.8,87.14,50784.0
2017-08-25 11:30:00,87.13,87.16,86.97,87.01,20029.0,87.13,87.16,86.97,87.01,20029.0
2017-08-25 11:40:00,87.0,87.22,86.9,87.13,28758.0,87.0,87.22,86.9,87.13,28758.0
2017-08-25 11:50:00,87.17,87.17,86.9,87.01,22200.0,87.17,87.17,86.9,87.01,22200.0
2017-08-25 12:00:00,86.99,87.34,86.94,87.1,40065.0,86.99,87.34,86.94,87.1,40065.0
2017-08-25 12:10:00,87.13,87.26,86.96,86.97,22008.0,87.13,87.26,86.96,86.97,22008.0
2017-08-25 12:20:00,87.03,87.08,86.85,86.95,25191.0,87.03,87.08,86.85,86.95,25191.0
2017-08-25 12:30:00,86.91,87.05,86.86,86.97,27636.0,86.91,87.05,86.86,86.97,27636.0
2017-08-25 12:40:00,87.04,87.05,86.89,87.01,25965.0,87.04,87.05,86.89,87.01,25965.0
2017-08-25 12:50:00,87.02,87.23,87.01,87.15,22214.0,87.02,87.23,87.01,87.15,22214.0
2017-08-25 13:00:00,87.21,87.31,87.1,87.29,38972.0,87.21,87.31,87.1,87.29,38972.0
2017-08-25 13:10:00,87.32,87.48,87.2,87.4,30358.0,87.32,87.48,87.2,87.4,30358.0
2017-08-25 13:20:00,87.4,87.41,87.32,87.4,21120.0,87.4,87.41,87.32,87.4,21120.0
2017-08-25 13:30:00,87.38,87.47,87.37,87.39,14941.0,87.38,87.47,87.37,87.39,14941.0
2017-08-25 13:40:00,87.42,87.65,87.39,87.54,48775.0,87.42,87.65,87.39,87.54,48775.0
2017-08-25 13:50:00,87.51,87.74,87.49,87.61,46705.0,87.51,87.74,87.49,87.61,46705.0
2017-08-25 14:00:00,87.62,87.77,87.45,87.75,50263.0,87.62,87.77,87.45,87.75,50263.0
2017-08-25 14:10:00,87.75,87.88,87.68,87.87,42086.0,87.75,87.88,87.68,87.87,42086.0
2017-08-25 14:20:00,87.87,87.94,87.49,87.67,60862.0,87.87,87.94,87.49,87.67,60862.0
2017-08-25 14:30:00,87.65,87.87,87.63,87.87,20315.0,87.65,87.87,87.63,87.87,20315.0
2017-08-25 14:40:00,87.91,88.33,87.88,88.27,42946.0,87.91,88.33,87.88,88.27,42946.0
2017-08-25 14:50:00,88.26,88.42,88.15,88.3,25677.0,88.26,88.42,88.15,88.3,25677.0
2017-08-25 15:00:00,88.27,88.33,88.14,88.29,45884.0,88.27,88.33,88.14,88.29,45884.0
2017-08-25 15:10:00,88.33,88.57,88.32,88.47,53248.0,88.33,88.57,88.32,88.47,53248.0
2017-08-25 15:20:00,88.47,88.47,88.27,88.4,79186.0,88.47,88.47,88.27,88.4,79186.0
2017-08-25 15:30:00,88.39,88.47,88.19,88.2,72721.0,88.39,88.47,88.19,88.2,72721.0
2017-08-25 15:40:00,88.2,88.27,88.06,88.17,104166.0,88.2,88.27,88.06,88.17,104166.0
2017-08-25 15:50:00,88.17,88.21,88.03,88.09,154404.0,88.17,88.21,88.03,88.09,154404.0
2017-08-28 09:30:00,88.31,88.48,87.58,87.81,30695.0,88.31,88.48,87.58,87.81,30695.0
2017-08-28 09:40:00,87.77,87.83,87.29,87.34,34011.0,87.77,87.83,87.29,87.34,34011.0
2017-08-28 09:50:00,87.33,87.55,87.11,87.18,26393.0,87.33,87.55,87.11,87.18,26393.0
2017-08-28 10:00:00,87.19,87.29,86.98,87.17,51491.0,87.19,87.29,86.98,87.17,51491.0
2017-08-28 10:10:00,87.16,87.45,87.16,87.41,37461.0,87.16,87.45,87.16,87.41,37461.0
2017-08-28 10:20:00,87.38,87.65,87.35,87.45,23612.0,87.38,87.65,87.35,87.45,23612.0
2017-08-28 10:30:00,87.5,87.67,87.32,87.32,15420.0,87.5,87.67,87.32,87.32,15420.0
2017-08-28 10:40:00,87.33,87.41,87.21,87.37,18164.0,87.33,87.41,87.21,87.37,18164.0
2017-08-28 10:50:00,87.4,87.52,87.39,87.4,12165.0,87.4,87.52,87.39,87.4,12165.0
2017-08-28 11:00:00,87.43,87.48,87.28,87.28,19994.0,87.43,87.48,87.28,87.28,19994.0
2017-08-28 11:10:00,87.28,87.33,87.24,87.28,17721.0,87.28,87.33,87.24,87.28,17721.0
2017-08-28 11:20:00,87.26,87.33,87.24,87.32,15259.0,87.26,87.33,87.24,87.32,15259.0
2017-08-28 11:30:00,87.31,87.52,87.3,87.48,21054.0,87.31,87.52,87.3,87.48,21054.0
2017-08-28 11:40:00,87.52,87.66,87.5,87.66,11560.0,87.52,87.66,87.5,87.66,11560.0
2017-08-28 11:50:00,87.67,87.86,87.66,87.81,20565.0,87.67,87.86,87.66,87.81,20565.0
2017-08-28 12:00:00,87.76,87.87,87.7,87.7,5559.0,87.76,87.87,87.7,87.7,5559.0
2017-08-28 12:10:00,87.71,87.88,87.67,87.88,12975.0,87.71,87.88,87.67,87.88,12975.0
2017-08-28 12:20:00,87.84,87.84,87.71,87.76,5861.0,87.84,87.84,87.71,87.76,5861.0
2017-08-28 12:30:00,87.69,87.78,87.63,87.67,14770.0,87.69,87.78,87.63,87.67,14770.0
2017-08-28 12:40:00,87.62,87.62,87.32,87.37,6747.0,87.62,87.62,87.32,87.37,6747.0
2017-08-28 12:50:00,87.41,87.41,87.25,87.3,6852.0,87.41,87.41,87.25,87.3,6852.0
2017-08-28 13:00:00,87.29,87.41,87.26,87.37,11515.0,87.29,87.41,87.26,87.37,11515.0
2017-08-28 13:10:00,87.37,87.45,87.35,87.39,6249.0,87.37,87.45,87.35,87.39,6249.0
2017-08-28 13:20:00,87.34,87.35,87.2,87.2,41558.0,87.34,87.35,87.2,87.2,41558.0
2017-08-28 13:30:00,87.21,87.26,87.1,87.13,21447.0,87.21,87.26,87.1,87.13,21447.0
2017-08-28 13:40:00,87.13,87.2,87.1,87.15,7741.0,87.13,87.2,87.1,87.15,7741.0
2017-08-28 13:50:00,87.15,87.27,87.09,87.27,30785.0,87.15,87.27,87.09,87.27,30785.0
2017-08-28 14:00:00,87.27,87.27,87.12,87.15,10105.0,87.27,87.27,87.12,87.15,10105.0
2017-08-28 14:10:00,87.16,87.18,87.05,87.05,15022.0,87.16,87.18,87.05,87.05,15022.0
2017-08-28 14:20:00,87.05,87.13,87.03,87.06,7842.0,87.05,87.13,87.03,87.06,7842.0
2017-08-28 14:30:00,87.05,87.12,86.99,87.09,9871.0,87.05,87.12,86.99,87.09,9871.0
2017-08-28 14:40:00,87.06,87.07,86.94,86.98,11146.0,87.06,87.07,86.94,86.98,11146.0
2017-08-28 14:50:00,86.99,87.04,86.8,86.81,20804.0,86.99,87.04,86.8,86.81,20804.0
2017-08-28 15:00:00,86.81,86.83,86.57,86.57,18301.0,86.81,86.83,86.57,86.57,18301.0
2017-08-28 15:10:00,86.57,86.97,86.57,86.97,35759.0,86.57,86.97,86.57,86.97,35759.0
2017-08-28 15:20:00,86.98,87.1,86.75,87.07,40114.0,86.98,87.1,86.75,87.07,40114.0
2017-08-28 15:30:00,87.08,87.12,87.03,87.08,35249.0,87.08,87.12,87.03,87.08,35249.0
2017-08-28 15:40:00,87.05,87.19,87.04,87.16,61162.0,87.05,87.19,87.04,87.16,61162.0
2017-08-28 15:50:00,87.17,87.2,87.12,87.19,77829.0,87.17,87.2,87.12,87.19,77829.0
2017-08-29 09:30:00,86.32,86.9,86.03,86.4,24098.0,86.32,86.9,86.03,86.4,24098.0
2017-08-29 09:40:00,86.3,86.64,86.13,86.62,18500.0,86.3,86.64,86.13,86.62,18500.0
2017-08-29 09:50:00,86.58,86.58,86.04,86.22,14803.0,86.58,86.58,86.04,86.22,14803.0
2017-08-29 10:00:00,86.2,86.2,85.72,85.74,13445.0,86.2,86.2,85.72,85.74,13445.0
2017-08-29 10:10:00,85.84,85.88,85.3,85.36,14512.0,85.84,85.88,85.3,85.36,14512.0
2017-08-29 10:20:00,85.56,85.58,85.02,85.14,13622.0,85.56,85.58,85.02,85.14,13622.0
2017-08-29 10:30:00,85.18,85.79,85.15,85.75,19590.0,85.18,85.79,85.15,85.75,19590.0
2017-08-29 10:40:00,85.79,86.0,85.61,85.75,27716.0,85.79,86.0,85.61,85.75,27716.0
2017-08-29 10:50:00,85.78,86.06,85.78,85.95,17168.0,85.78,86.06,85.78,85.95,17168.0
2017-08-29 11:00:00,85.87,85.88,85.64,85.75,18310.0,85.87,85.88,85.64,85.75,18310.0
2017-08-29 11:10:00,85.75,85.77,85.02,85.4,61996.0,85.75,85.77,85.02,85.4,61996.0
2017-08-29 11:20:00,85.4,85.41,84.95,84.95,24797.0,85.4,85.41,84.95,84.95,24797.0
2017-08-29 11:30:00,84.99,85.37,84.98,85.22,21725.0,84.99,85.37,84.98,85.22,21725.0
2017-08-29 11:40:00,85.25,85.54,85.25,85.32,10989.0,85.25,85.54,85.25,85.32,10989.0
2017-08-29 11:50:00,85.34,85.56,85.27,85.3,10874.0,85.34,85.56,85.27,85.3,10874.0
2017-08-29 12:00:00,85.27,85.43,85.18,85.31,7490.0,85.27,85.43,85.18,85.31,7490.0
2017-08-29 12:10:00,85.31,85.38,85.16,85.16,10808.0,85.31,85.38,85.16,85.16,10808.0
2017-08-29 12:20:00,85.17,85.27,85.12,85.16,8659.0,85.17,85.27,85.12,85.16,8659.0
2017-08-29 12:30:00,85.28,85.28,84.96,85.05,7212.0,85.28,85.28,84.96,85.05,7212.0
2017-08-29 12:40:00,85.07,85.07,84.75,84.93,10629.0,85.07,85.07,84.75,84.93,10629.0
2017-08-29 12:50:00,84.93,84.97,84.8,84.87,7316.0,84.93,84.97,84.8,84.87,7316.0
2017-08-29 13:00:00,84.86,85.12,84.84,85.01,10885.0,84.86,85.12,84.84,85.01,10885.0
2017-08-29 13:10:00,85.02,85.04,84.93,84.97,20591.0,85.02,85.04,84.93,84.97,20591.0
2017-08-29 13:20:00,84.95,84.95,84.75,84.85,7742.0,84.95,84.95,84.75,84.85,7742.0
2017-08-29 13:30:00,84.85,84.9,84.64,84.66,16025.0,84.85,84.9,84.64,84.66,16025.0
2017-08-29 13:40:00,84.66,84.7,84.5,84.54,10424.0,84.66,84.7,84.5,84.54,10424.0
2017-08-29 13:50:00,84.54,84.97,84.54,84.92,25859.0,84.54,84.97,84.54,84.92,25859.0
2017-08-29 14:00:00,84.92,85.02,84.84,84.84,20789.0,84.92,85.02,84.84,84.84,20789.0
2017-08-29 14:10:00,84.83,85.01,84.8,84.96,8993.0,84.83,85.01,84.8,84.96,8993.0
2017-08-29 14:20:00,84.99,85.09,84.75,84.77,32904.0,84.99,85.09,84.75,84.77,32904.0
2017-08-29 14:30:00,84.75,84.92,84.72,84.9,20640.0,84.75,84.92,84.72,84.9,20640.0
2017-08-29 14:40:00,84.88,84.91,84.78,84.84,16380.0,84.88,84.91,84.78,84.84,16380.0
2017-08-29 14:50:00,84.87,84.88,84.65,84.67,17700.0,84.87,84.88,84.65,84.67,17700.0
2017-08-29 15:00:00,84.67,84.79,84.61,84.75,25345.0,84.67,84.79,84.61,84.75,25345.0
2017-08-29 15:10:00,84.75,84.82,84.66,84.68,26904.0,84.75,84.82,84.66,84.68,26904.0
2017-08-29 15:20:00,84.67,84.68,84.62,84.63,24408.0,84.67,84.68,84.62,84.63,24408.0
2017-08-29 15:30:00,84.63,84.88,84.63,84.8,36000.0,84.63,84.88,84.63,84.8,36000.0
2017-08-29 15:40:00,84.79,84.91,84.79,84.91,47901.0,84.79,84.91,84.79,84.91,47901.0
2017-08-29 15:50:00,84.9,84.98,84.72,84.8,147670.0,84.9,84.98,84.72,84.8,147670.0
2017-08-30 09:30:00,84.75,85.14,84.39,84.77,16838.0,84.75,85.14,84.39,84.77,16838.0
2017-08-30 09:40:00,84.73,85.4,84.72,85.22,34293.0,84.73,85.4,84.72,85.22,34293.0
2017-08-30 09:50:00,85.16,85.16,84.82,84.94,14411.0,85.16,85.16,84.82,84.94,14411.0
2017-08-30 10:00:00,84.9,85.03,84.73,84.9,15808.0,84.9,85.03,84.73,84.9,15808.0
2017-08-30 10:10:00,84.87,85.24,84.85,85.22,13122.0,84.87,85.24,84.85,85.22,13122.0
2017-08-30 10:20:00,85.23,85.49,85.18,85.27,31895.0,85.23,85.49,85.18,85.27,31895.0
2017-08-30 10:30:00,85.29,85.39,85.2,85.32,18103.0,85.29,85.39,85.2,85.32,18103.0
2017-08-30 10:40:00,85.37,85.58,85.3,85.5,14804.0,85.37,85.58,85.3,85.5,14804.0
2017-08-30 10:50:00,85.56,85.59,85.34,85.35,15104.0,85.56,85.59,85.34,85.35,15104.0
2017-08-30 11:00:00,85.36,85.45,85.32,85.32,22590.0,85.36,85.45,85.32,85.32,22590.0
2017-08-30 11:10:00,85.31,85.76,85.27,85.68,31531.0,85.31,85.76,85.27,85.68,31531.0
2017-08-30 11:20:00,85.69,85.96,85.62,85.91,17856.0,85.69,85.96,85.62,85.91,17856.0
2017-08-30 11:30:00,85.91,85.96,85.67,85.74,27676.0,85.91,85.96,85.67,85.74,27676.0
2017-08-30 11:40:00,85.73,86.0,85.73,85.92,13381.0,85.73,86.0,85.73,85.92,13381.0
2017-08-30 11:50:00,85.92,85.97,85.79,85.97,11317.0,85.92,85.97,85.79,85.97,11317.0
2017-08-30 12:00:00,85.99,86.19,85.94,86.18,14654.0,85.99,86.19,85.94,86.18,14654.0
2017-08-30 12:10:00,86.16,86.33,86.14,86.32,20373.0,86.16,86.33,86.14,86.32,20373.0
2017-08-30 12:20:00,86.31,86.4,86.27,86.32,26193.0,86.31,86.4,86.27,86.32,26193.0
2017-08-30 12:30:00,86.31,86.39,86.29,86.38,12456.0,86.31,86.39,86.29,86.38,12456.0
2017-08-30 12:40:00,86.42,86.42,86.22,86.28,10750.0,86.42,86.42,86.22,86.28,10750.0
2017-08-30 12:50:00,86.25,86.35,86.2,86.29,9137.0,86.25,86.35,86.2,86.29,9137.0
2017-08-30 13:00:00,86.34,86.51,86.24,86.49,17455.0,86.34,86.51,86.24,86.49,17455.0
2017-08-30 13:10:00,86.49,86.54,86.44,86.5,8490.0,86.49,86.54,86.44,86.5,8490.0
2017-08-30 13:20:00,86.49,86.51,86.39,86.46,6103.0,86.49,86.51,86.39,86.46,6103.0
2017-08-30 13:30:00,86.49,86.51,86.16,86.17,6925.0,86.49,86.51,86.16,86.17,6925.0
2017-08-30 13:40:00,86.16,86.23,86.11,86.21,6100.0,86.16,86.23,86.11,86.21,6100.0
2017-08-30 13:50:00,86.23,86.35,86.21,86.35,16884.0,86.23,86.35,86.21,86.35,16884.0
2017-08-30 14:00:00,86.37,86.46,86.33,86.36,15662.0,86.37,86.46,86.33,86.36,15662.0
2017-08-30 14:10:00,86.38,86.53,86.38,86.53,11912.0,86.38,86.53,86.38,86.53,11912.0
2017-08-30 14:20:00,86.55,86.62,86.42,86.46,19168.0,86.55,86.62,86.42,86.46,19168.0
2017-08-30 14:30:00,86.5,86.62,86.5,86.53,12669.0,86.5,86.62,86.5,86.53,12669.0
2017-08-30 14:40:00,86.54,86.54,86.45,86.51,18320.0,86.54,86.54,86.45,86.51,18320.0
2017-08-30 14:50:00,86.51,86.54,86.4,86.47,25630.0,86.51,86.54,86.4,86.47,25630.0
2017-08-30 15:00:00,86.48,86.49,86.32,86.48,20046.0,86.48,86.49,86.32,86.48,20046.0
2017-08-30 15:10:00,86.47,86.51,86.2,86.27,31178.0,86.47,86.51,86.2,86.27,31178.0
2017-08-30 15:20:00,86.31,86.35,86.2,86.28,30304.0,86.31,86.35,86.2,86.28,30304.0
2017-08-30 15:30:00,86.21,86.29,85.95,85.99,35463.0,86.21,86.29,85.95,85.99,35463.0
2017-08-30 15:40:00,86.01,86.01,85.88,85.9,48745.0,86.01,86.01,85.88,85.9,48745.0
2017-08-30 15:50:00,85.9,86.01,85.84,85.95,82053.0,85.9,86.01,85.84,85.95,82053.0
2017-08-31 09:30:00,85.83,86.04,85.67,85.7,9643.0,85.83,86.04,85.67,85.7,9643.0
2017-08-31 09:40:00,85.76,85.83,85.34,85.45,11871.0,85.76,85.83,85.34,85.45,11871.0
2017-08-31 09:50:00,85.36,85.71,85.26,85.56,14935.0,85.36,85.71,85.26,85.56,14935.0
2017-08-31 10:00:00,85.62,85.73,85.08,85.39,36777.0,85.62,85.73,85.08,85.39,36777.0
2017-08-31 10:10:00,85.27,85.54,84.84,84.92,12390.0,85.27,85.54,84.84,84.92,12390.0
2017-08-31 10:20:00,84.9,85.27,84.73,85.16,12202.0,84.9,85.27,84.73,85.16,12202.0
2017-08-31 10:30:00,85.14,85.48,85.02,85.45,22484.0,85.14,85.48,85.02,85.45,22484.0
2017-08-31 10:40:00,85.41,85.64,85.35,85.55,24080.0,85.41,85.64,85.35,85.55,24080.0
2017-08-31 10:50:00,85.52,85.63,85.25,85.29,12095.0,85.52,85.63,85.25,85.29,12095.0
2017-08-31 11:00:00,85.29,85.6,85.27,85.6,5600.0,85.29,85.6,85.27,85.6,5600.0
2017-08-31 11:10:00,85.6,85.72,85.41,85.7,139579.0,85.6,85.72,85.41,85.7,139579.0
2017-08-31 11:20:00,85.72,86.08,85.72,86.01,17241.0,85.72,86.08,85.72,86.01,17241.0
2017-08-31 11:30:00,86.01,86.24,86.0,86.05,20073.0,86.01,86.24,86.0,86.05,20073.0
2017-08-31 11:40:00,86.07,86.1,85.85,85.85,21776.0,86.07,86.1,85.85,85.85,21776.0
2017-08-31 11:50:00,85.86,86.02,85.86,85.99,14260.0,85.86,86.02,85.86,85.99,14260.0
2017-08-31 12:00:00,85.99,86.1,85.79,86.1,126902.0,85.99,86.1,85.79,86.1,126902.0
2017-08-31 12:10:00,86.1,86.27,86.09,86.25,22663.0,86.1,86.27,86.09,86.25,22663.0
2017-08-31 12:20:00,86.25,86.27,86.1,86.22,18935.0,86.25,86.27,86.1,86.22,18935.0
2017-08-31 12:30:00,86.23,86.3,86.22,86.26,17684.0,86.23,86.3,86.22,86.26,17684.0
2017-08-31 12:40:00,86.25,86.28,86.2,86.24,9164.0,86.25,86.28,86.2,86.24,9164.0
2017-08-31 12:50:00,86.25,86.29,85.8,86.06,20017.0,86.25,86.29,85.8,86.06,20017.0
2017-08-31 13:00:00,86.06,86.29,86.06,86.28,7009.0,86.06,86.29,86.06,86.28,7009.0
2017-08-31 13:10:00,86.3,86.38,86.25,86.38,13637.0,86.3,86.38,86.25,86.38,13637.0
2017-08-31 13:20:00,86.35,86.41,86.12,86.39,15827.0,86.35,86.41,86.12,86.39,15827.0
2017-08-31 13:30:00,86.42,86.56,86.42,86.48,14494.0,86.42,86.56,86.42,86.48,14494.0
2017-08-31 13:40:00,86.47,86.77,86.47,86.73,10897.0,86.47,86.77,86.47,86.73,10897.0
2017-08-31 13:50:00,86.72,86.9,86.71,86.83,14937.0,86.72,86.9,86.71,86.83,14937.0
2017-08-31 14:00:00,86.82,87.0,86.82,86.98,17645.0,86.82,87.0,86.82,86.98,17645.0
2017-08-31 14:10:00,86.99,87.12,86.95,87.09,22074.0,86.99,87.12,86.95,87.09,22074.0
2017-08-31 14:20:00,87.09,87.25,87.08,87.21,19443.0,87.09,87.25,87.08,87.21,19443.0
2017-08-31 14:30:00,87.2,87.35,87.03,87.13,35073.0,87.2,87.35,87.03,87.13,35073.0
2017-08-31 14:40:00,87.16,87.39,87.12,87.14,23813.0,87.16,87.39,87.12,87.14,23813.0
2017-08-31 14:50:00,87.14,87.41,87.04,87.4,20313.0,87.14,87.41,87.04,87.4,20313.0
2017-08-31 15:00:00,87.4,87.48,87.24,87.24,28237.0,87.4,87.48,87.24,87.24,28237.0
2017-08-31 15:10:00,87.27,87.47,87.27,87.44,20460.0,87.27,87.47,87.27,87.44,20460.0
2017-08-31 15:20:00,87.47,87.55,87.43,87.55,23635.0,87.47,87.55,87.43,87.55,23635.0
2017-08-31 15:30:00,87.55,87.69,87.36,87.51,45209.0,87.55,87.69,87.36,87.51,45209.0
2017-08-31 15:40:00,87.51,87.69,87.36,87.41,41032.0,87.51,87.69,87.36,87.41,41032.0
2017-08-31 15:50:00,87.42,87.45,87.06,87.14,109250.0,87.42,87.45,87.06,87.14,109250.0
2017-09-01 09:30:00,87.52,87.9,87.49,87.88,10268.0,87.52,87.9,87.49,87.88,10268.0
2017-09-01 09:40:00,88.01,88.85,87.94,88.64,37847.0,88.01,88.85,87.94,88.64,37847.0
2017-09-01 09:50:00,88.83,89.33,88.73,89.09,26548.0,88.83,89.33,88.73,89.09,26548.0
2017-09-01 10:00:00,88.95,88.95,88.39,88.52,10394.0,88.95,88.95,88.39,88.52,10394.0
2017-09-01 10:10:00,88.5,88.51,88.14,88.43,14704.0,88.5,88.51,88.14,88.43,14704.0
2017-09-01 10:20:00,88.48,88.66,88.35,88.49,14501.0,88.48,88.66,88.35,88.49,14501.0
2017-09-01 10:30:00,88.56,88.59,88.29,88.41,17329.0,88.56,88.59,88.29,88.41,17329.0
2017-09-01 10:40:00,88.39,88.53,87.96,87.96,16647.0,88.39,88.53,87.96,87.96,16647.0
2017-09-01 10:50:00,87.98,87.98,87.67,87.81,14686.0,87.98,87.98,87.67,87.81,14686.0
2017-09-01 11:00:00,87.81,88.15,87.72,88.11,18851.0,87.81,88.15,87.72,88.11,18851.0
2017-09-01 11:10:00,88.13,88.41,87.98,88.41,11928.0,88.13,88.41,87.98,88.41,11928.0
2017-09-01 11:20:00,88.37,88.56,88.19,88.19,17955.0,88.37,88.56,88.19,88.19,17955.0
2017-09-01 11:30:00,88.13,88.14,88.0,88.02,9086.0,88.13,88.14,88.0,88.02,9086.0
2017-09-01 11:40:00,88.03,88.09,87.9,88.0,10262.0,88.03,88.09,87.9,88.0,10262.0
2017-09-01 11:50:00,87.98,88.27,87.91,88.21,15744.0,87.98,88.27,87.91,88.21,15744.0
2017-09-01 12:00:00,88.22,88.27,88.1,88.19,12413.0,88.22,88.27,88.1,88.19,12413.0
2017-09-01 12:10:00,88.21,88.22,88.09,88.1,7300.0,88.21,88.22,88.09,88.1,7300.0
2017-09-01 12:20:00,88.08,88.14,88.03,88.06,6506.0,88.08,88.14,88.03,88.06,6506.0
2017-09-01 12:30:00,88.02,88.11,88.02,88.05,7324.0,88.02,88.11,88.02,88.05,7324.0
2017-09-01 12:40:00,88.07,88.27,88.05,88.06,17206.0,88.07,88.27,88.05,88.06,17206.0
2017-09-01 12:50:00,88.05,88.08,87.99,88.03,7808.0,88.05,88.08,87.99,88.03,7808.0
2017-09-01 13:00:00,88.04,88.06,88.0,88.03,9662.0,88.04,88.06,88.0,88.03,9662.0
2017-09-01 13:10:00,88.01,88.01,87.76,87.82,11893.0,88.01,88.01,87.76,87.82,11893.0
2017-09-01 13:20:00,87.8,87.8,87.62,87.64,9122.0,87.8,87.8,87.62,87.64,9122.0
2017-09-01 13:30:00,87.63,87.65,87.52,87.55,10062.0,87.63,87.65,87.52,87.55,10062.0
2017-09-01 13:40:00,87.52,87.8,87.51,87.8,5656.0,87.52,87.8,87.51,87.8,5656.0
2017-09-01 13:50:00,87.74,87.77,87.57,87.57,9061.0,87.74,87.77,87.57,87.57,9061.0
2017-09-01 14:00:00,87.59,87.73,87.51,87.52,11243.0,87.59,87.73,87.51,87.52,11243.0
2017-09-01 14:10:00,87.52,87.67,87.52,87.64,6733.0,87.52,87.67,87.52,87.64,6733.0
2017-09-01 14:20:00,87.64,87.77,87.62,87.73,10238.0,87.64,87.77,87.62,87.73,10238.0
2017-09-01 14:30:00,87.75,87.88,87.72,87.88,7403.0,87.75,87.88,87.72,87.88,7403.0
2017-09-01 14:40:00,87.89,87.94,87.86,87.93,13139.0,87.89,87.94,87.86,87.93,13139.0
2017-09-01 14:50:00,87.91,87.94,87.8,87.88,9910.0,87.91,87.94,87.8,87.88,9910.0
2017-09-01 15:00:00,87.87,87.97,87.85,87.94,11311.0,87.87,87.97,87.85,87.94,11311.0
2017-09-01 15:10:00,87.96,87.98,87.92,87.95,10916.0,87.96,87.98,87.92,87.95,10916.0
2017-09-01 15:20:00,87.94,87.98,87.94,87.95,11721.0,87.94,87.98,87.94,87.95,11721.0
2017-09-01 15:30:00,87.97,87.98,87.83,87.93,24810.0,87.97,87.98,87.83,87.93,24810.0
2017-09-01 15:40:00,87.93,88.02,87.81,87.93,29479.0,87.93,88.02,87.81,87.93,29479.0
2017-09-01 15:50:00,87.94,87.99,87.77,87.81,54498.0,87.94,87.99,87.77,87.81,54498.0
2017-09-05 09:30:00,87.44,87.88,87.28,87.74,22783.0,87.44,87.88,87.28,87.74,22783.0
2017-09-05 09:40:00,87.78,88.42,87.78,88.25,13301.0,87.78,88.42,87.78,88.25,13301.0
2017-09-05 09:50:00,88.27,88.94,88.19,88.67,17939.0,88.27,88.94,88.19,88.67,17939.0
2017-09-05 10:00:00,88.59,88.66,88.15,88.37,13275.0,88.59,88.66,88.15,88.37,13275.0
2017-09-05 10:10:00,88.29,88.29,87.68,87.68,12014.0,88.29,88.29,87.68,87.68,12014.0
2017-09-05 10:20:00,87.69,87.73,87.31,87.5,10162.0,87.69,87.73,87.31,87.5,10162.0
2017-09-05 10:30:00,87.48,87.67,87.27,87.61,6427.0,87.48,87.67,87.27,87.61,6427.0
2017-09-05 10:40:00,87.53,87.56,87.3,87.55,9598.0,87.53,87.56,87.3,87.55,9598.0
2017-09-05 10:50:00,87.56,87.94,87.5,87.8,11327.0,87.56,87.94,87.5,87.8,11327.0
2017-09-05 11:00:00,87.79,88.19,87.75,87.96,8700.0,87.79,88.19,87.75,87.96,8700.0
2017-09-05 11:10:00,87.96,88.23,87.79,87.84,10339.0,87.96,88.23,87.79,87.84,10339.0
2017-09-05 11:20:00,87.81,88.07,87.8,88.02,5797.0,87.81,88.07,87.8,88.02,5797.0
2017-09-05 11:30:00,88.05,88.47,88.05,88.36,11761.0,88.05,88.47,88.05,88.36,11761.0
2017-09-05 11:40:00,88.37,88.37,87.99,88.09,8462.0,88.37,88.37,87.99,88.09,8462.0
2017-09-05 11:50:00,88.15,88.35,88.05,88.31,6760.0,88.15,88.35,88.05,88.31,6760.0
2017-09-05 12:00:00,88.26,88.32,88.12,88.12,9712.0,88.26,88.32,88.12,88.12,9712.0
2017-09-05 12:10:00,88.13,88.13,87.81,88.0,6370.0,88.13,88.13,87.81,88.0,6370.0
2017-09-05 12:20:00,87.96,88.1,87.85,87.85,7581.0,87.96,88.1,87.85,87.85,7581.0
2017-09-05 12:30:00,87.74,87.83,87.59,87.73,10370.0,87.74,87.83,87.59,87.73,10370.0
2017-09-05 12:40:00,87.71,87.83,87.51,87.68,14525.0,87.71,87.83,87.51,87.68,14525.0
2017-09-05 12:50:00,87.73,87.76,87.55,87.64,6301.0,87.73,87.76,87.55,87.64,6301.0
2017-09-05 13:00:00,87.6,87.69,87.52,87.63,10250.0,87.6,87.69,87.52,87.63,10250.0
2017-09-05 13:10:00,87.6,87.8,87.59,87.78,7089.0,87.6,87.8,87.59,87.78,7089.0
2017-09-05 13:20:00,87.87,87.88,87.54,87.61,9562.0,87.87,87.88,87.54,87.61,9562.0
2017-09-05 13:30:00,87.62,87.71,87.57,87.64,9690.0,87.62,87.71,87.57,87.64,9690.0
2017-09-05 13:40:00,87.69,87.78,87.61,87.63,7928.0,87.69,87.78,87.61,87.63,7928.0
2017-09-05 13:50:00,87.66,87.77,87.64,87.74,5400.0,87.66,87.77,87.64,87.74,5400.0
2017-09-05 14:00:00,87.77,87.9,87.63,87.68,11070.0,87.77,87.9,87.63,87.68,11070.0
2017-09-05 14:10:00,87.69,87.72,87.6,87.66,5000.0,87.69,87.72,87.6,87.66,5000.0
2017-09-05 14:20:00,87.68,87.87,87.65,87.82,15392.0,87.68,87.87,87.65,87.82,15392.0
2017-09-05 14:30:00,87.81,88.02,87.78,87.79,11573.0,87.81,88.02,87.78,87.79,11573.0
2017-09-05 14:40:00,87.78,87.82,87.68,87.78,15951.0,87.78,87.82,87.68,87.78,15951.0
2017-09-05 14:50:00,87.75,87.94,87.71,87.88,47782.0,87.75,87.94,87.71,87.88,47782.0
2017-09-05 15:00:00,87.89,88.06,87.88,88.0,28424.0,87.89,88.06,87.88,88.0,28424.0
2017-09-05 15:10:00,88.0,88.2,87.99,88.18,11193.0,88.0,88.2,87.99,88.18,11193.0
2017-09-05 15:20:00,88.14,88.62,88.11,88.44,30339.0,88.14,88.62,88.11,88.44,30339.0
2017-09-05 15:30:00,88.42,88.42,88.09,88.17,34481.0,88.42,88.42,88.09,88.17,34481.0
2017-09-05 15:40:00,88.16,88.18,88.01,88.11,35675.0,88.16,88.18,88.01,88.11,35675.0
2017-09-05 15:50:00,88.09,88.11,87.91,88.0,70193.0,88.09,88.11,87.91,88.0,70193.0
2017-09-06 09:30:00,88.2,88.61,88.11,88.35,15995.0,88.2,88.61,88.11,88.35,15995.0
2017-09-06 09:40:00,88.37,88.63,88.2,88.5,14128.0,88.37,88.63,88.2,88.5,14128.0
2017-09-06 09:50:00,88.38,88.57,88.22,88.57,21936.0,88.38,88.57,88.22,88.57,21936.0
2017-09-06 10:00:00,88.53,88.54,88.07,88.29,8300.0,88.53,88.54,88.07,88.29,8300.0
2017-09-06 10:10:00,88.24,88.34,87.86,87.98,6215.0,88.24,88.34,87.86,87.98,6215.0
2017-09-06 10:20:00,87.99,88.03,87.59,87.88,11054.0,87.99,88.03,87.59,87.88,11054.0
2017-09-06 10:30:00,87.84,88.05,87.75,87.93,11701.0,87.84,88.05,87.75,87.93,11701.0
2017-09-06 10:40:00,88.0,88.09,87.86,87.9,22302.0,88.0,88.09,87.86,87.9,22302.0
2017-09-06 10:50:00,87.95,88.11,87.9,87.98,15386.0,87.95,88.11,87.9,87.98,15386.0
2017-09-06 11:00:00,88.03,88.25,87.92,88.13,29085.0,88.03,88.25,87.92,88.13,29085.0
2017-09-06 11:10:00,88.2,88.29,88.12,88.27,6428.0,88.2,88.29,88.12,88.27,6428.0
2017-09-06 11:20:00,88.31,88.31,88.08,88.13,5200.0,88.31,88.31,88.08,88.13,5200.0
2017-09-06 11:30:00,88.1,88.25,88.02,88.08,10153.0,88.1,88.25,88.02,88.08,10153.0
2017-09-06 11:40:00,88.07,88.17,88.07,88.08,2900.0,88.07,88.17,88.07,88.08,2900.0
2017-09-06 11:50:00,88.07,88.1,87.9,88.0,16301.0,88.07,88.1,87.9,88.0,16301.0
2017-09-06 12:00:00,87.98,88.13,87.92,88.0,14083.0,87.98,88.13,87.92,88.0,14083.0
2017-09-06 12:10:00,88.03,88.07,87.97,88.01,10667.0,88.03,88.07,87.97,88.01,10667.0
2017-09-06 12:20:00,88.05,88.09,87.91,88.09,3801.0,88.05,88.09,87.91,88.09,3801.0
2017-09-06 12:30:00,88.12,88.35,88.06,88.3,11454.0,88.12,88.35,88.06,88.3,11454.0
2017-09-06 12:40:00,88.28,88.28,88.11,88.22,7948.0,88.28,88.28,88.11,88.22,7948.0
2017-09-06 12:50:00,88.17,88.3,88.15,88.15,4778.0,88.17,88.3,88.15,88.15,4778.0
2017-09-06 13:00:00,88.13,88.22,88.12,88.19,4601.0,88.13,88.22,88.12,88.19,4601.0
2017-09-06 13:10:00,88.17,88.26,88.15,88.19,5152.0,88.17,88.26,88.15,88.19,5152.0
2017-09-06 13:20:00,88.19,88.25,88.14,88.2,5000.0,88.19,88.25,88.14,88.2,5000.0
2017-09-06 13:30:00,88.16,88.19,88.05,88.09,3900.0,88.16,88.19,88.05,88.09,3900.0
2017-09-06 13:40:00,88.07,88.22,88.0,88.09,6000.0,88.07,88.22,88.0,88.09,6000.0
2017-09-06 13:50:00,88.0,88.1,87.95,88.05,9692.0,88.0,88.1,87.95,88.05,9692.0
2017-09-06 14:00:00,88.0,88.11,87.99,88.07,17139.0,88.0,88.11,87.99,88.07,17139.0
2017-09-06 14:10:00,88.1,88.19,88.08,88.16,11274.0,88.1,88.19,88.08,88.16,11274.0
2017-09-06 14:20:00,88.13,88.19,88.07,88.07,11659.0,88.13,88.19,88.07,88.07,11659.0
2017-09-06 14:30:00,88.08,88.15,88.02,88.1,8787.0,88.08,88.15,88.02,88.1,8787.0
2017-09-06 14:40:00,88.11,88.11,87.97,88.0,12278.0,88.11,88.11,87.97,88.0,12278.0
2017-09-06 14:50:00,88.01,88.12,88.01,88.09,6940.0,88.01,88.12,88.01,88.09,6940.0
2017-09-06 15:00:00,88.09,88.17,88.08,88.14,9006.0,88.09,88.17,88.08,88.14,9006.0
2017-09-06 15:10:00,88.13,88.2,88.07,88.13,8992.0,88.13,88.2,88.07,88.13,8992.0
2017-09-06 15:20:00,88.11,88.17,88.08,88.09,7023.0,88.11,88.17,88.08,88.09,7023.0
2017-09-06 15:30:00,88.1,88.24,88.08,88.23,25536.0,88.1,88.24,88.08,88.23,25536.0
2017-09-06 15:40:00,88.2,88.21,88.08,88.16,32493.0,88.2,88.21,88.08,88.16,32493.0
2017-09-06 15:50:00,88.12,88.2,88.03,88.06,56662.0,88.12,88.2,88.03,88.06,56662.0
2017-09-07 09:30:00,88.25,88.83,87.8,88.5,23026.0,88.25,88.83,87.8,88.5,23026.0
2017-09-07 09:40:00,88.54,89.18,88.39,89.16,30285.0,88.54,89.18,88.39,89.16,30285.0
2017-09-07 09:50:00,89.16,89.31,88.86,88.86,25503.0,89.16,89.31,88.86,88.86,25503.0
2017-09-07 10:00:00,88.76,88.89,88.5,88.79,15301.0,88.76,88.89,88.5,88.79,15301.0
2017-09-07 10:10:00,88.85,88.89,88.69,88.75,51232.0,88.85,88.89,88.69,88.75,51232.0
2017-09-07 10:20:00,88.76,88.83,88.46,88.62,12905.0,88.76,88.83,88.46,88.62,12905.0
2017-09-07 10:30:00,88.6,88.71,88.49,88.61,20397.0,88.6,88.71,88.49,88.61,20397.0
2017-09-07 10:40:00,88.59,88.69,88.32,88.65,24736.0,88.59,88.69,88.32,88.65,24736.0
2017-09-07 10:50:00,88.62,88.77,88.58,88.71,11561.0,88.62,88.77,88.58,88.71,11561.0
2017-09-07 11:00:00,88.71,88.89,88.71,88.76,16668.0,88.71,88.89,88.71,88.76,16668.0
2017-09-07 11:10:00,88.79,88.86,88.65,88.82,15125.0,88.79,88.86,88.65,88.82,15125.0
2017-09-07 11:20:00,88.81,88.89,88.74,88.77,12071.0,88.81,88.89,88.74,88.77,12071.0
2017-09-07 11:30:00,88.73,88.77,88.63,88.7,13505.0,88.73,88.77,88.63,88.7,13505.0
2017-09-07 11:40:00,88.69,88.79,88.56,88.56,13118.0,88.69,88.79,88.56,88.56,13118.0
2017-09-07 11:50:00,88.58,88.65,88.54,88.56,9957.0,88.58,88.65,88.54,88.56,9957.0
2017-09-07 12:00:00,88.56,88.57,88.21,88.21,10880.0,88.56,88.57,88.21,88.21,10880.0
2017-09-07 12:10:00,88.23,88.28,88.05,88.11,7761.0,88.23,88.28,88.05,88.11,7761.0
2017-09-07 12:20:00,88.08,88.25,88.08,88.23,7300.0,88.08,88.25,88.08,88.23,7300.0
2017-09-07 12:30:00,88.41,88.41,88.21,88.29,9619.0,88.41,88.41,88.21,88.29,9619.0
2017-09-07 12:40:00,88.31,88.44,88.29,88.34,10993.0,88.31,88.44,88.29,88.34,10993.0
2017-09-07 12:50:00,88.36,88.5,88.31,88.5,7583.0,88.36,88.5,88.31,88.5,7583.0
2017-09-07 13:00:00,88.46,88.46,88.13,88.16,23139.0,88.46,88.46,88.13,88.16,23139.0
2017-09-07 13:10:00,88.21,88.32,88.13,88.14,5244.0,88.21,88.32,88.13,88.14,5244.0
2017-09-07 13:20:00,88.2,88.22,88.06,88.2,4713.0,88.2,88.22,88.06,88.2,4713.0
2017-09-07 13:30:00,88.22,88.25,88.17,88.21,6733.0,88.22,88.25,88.17,88.21,6733.0
2017-09-07 13:40:00,88.22,88.43,88.21,88.41,11360.0,88.22,88.43,88.21,88.41,11360.0
2017-09-07 13:50:00,88.4,88.51,88.34,88.45,9088.0,88.4,88.51,88.34,88.45,9088.0
2017-09-07 14:00:00,88.47,88.74,88.46,88.74,10645.0,88.47,88.74,88.46,88.74,10645.0
2017-09-07 14:10:00,88.74,88.74,88.64,88.7,15067.0,88.74,88.74,88.64,88.7,15067.0
2017-09-07 14:20:00,88.68,88.7,88.55,88.67,19215.0,88.68,88.7,88.55,88.67,19215.0
2017-09-07 14:30:00,88.65,88.73,88.57,88.59,16000.0,88.65,88.73,88.57,88.59,16000.0
2017-09-07 14:40:00,88.59,88.71,88.54,88.57,14733.0,88.59,88.71,88.54,88.57,14733.0
2017-09-07 14:50:00,88.58,88.71,88.58,88.65,13776.0,88.58,88.71,88.58,88.65,13776.0
2017-09-07 15:00:00,88.65,88.75,88.59,88.75,16157.0,88.65,88.75,88.59,88.75,16157.0
2017-09-07 15:10:00,88.75,88.79,88.72,88.77,17369.0,88.75,88.79,88.72,88.77,17369.0
2017-09-07 15:20:00,88.79,88.8,88.42,88.43,33864.0,88.79,88.8,88.42,88.43,33864.0
2017-09-07 15:30:00,88.41,88.54,88.41,88.54,23684.0,88.41,88.54,88.41,88.54,23684.0
2017-09-07 15:40:00,88.53,88.74,88.53,88.65,42284.0,88.53,88.74,88.53,88.65,42284.0
2017-09-07 15:50:00,88.64,88.65,88.43,88.51,103337.0,88.64,88.65,88.43,88.51,103337.0
2017-09-08 09:30:00,88.39,88.99,88.39,88.82,8296.0,88.39,88.99,88.39,88.82,8296.0
2017-09-08 09:40:00,88.8,88.81,88.49,88.5,7500.0,88.8,88.81,88.49,88.5,7500.0
2017-09-08 09:50:00,88.57,88.79,88.38,88.79,5912.0,88.57,88.79,88.38,88.79,5912.0
2017-09-08 10:00:00,88.71,88.79,88.53,88.53,11780.0,88.71,88.79,88.53,88.53,11780.0
2017-09-08 10:10:00,88.6,88.66,88.44,88.54,12294.0,88.6,88.66,88.44,88.54,12294.0
2017-09-08 10:20:00,88.54,88.6,88.26,88.26,10351.0,88.54,88.6,88.26,88.26,10351.0
2017-09-08 10:30:00,88.27,88.52,88.24,88.44,14832.0,88.27,88.52,88.24,88.44,14832.0
2017-09-08 10:40:00,88.42,88.86,88.31,88.81,15730.0,88.42,88.86,88.31,88.81,15730.0
2017-09-08 10:50:00,88.83,88.83,88.69,88.79,15645.0,88.83,88.83,88.69,88.79,15645.0
2017-09-08 11:00:00,88.72,88.79,88.66,88.66,8933.0,88.72,88.79,88.66,88.66,8933.0
2017-09-08 11:10:00,88.67,88.72,88.46,88.46,6308.0,88.67,88.72,88.46,88.46,6308.0
2017-09-08 11:20:00,88.45,88.53,88.19,88.19,12894.0,88.45,88.53,88.19,88.19,12894.0
2017-09-08 11:30:00,88.26,88.38,88.02,88.02,15688.0,88.26,88.38,88.02,88.02,15688.0
2017-09-08 11:40:00,88.0,88.16,87.93,87.97,8247.0,88.0,88.16,87.93,87.97,8247.0
2017-09-08 11:50:00,87.93,88.13,87.93,88.06,9301.0,87.93,88.13,87.93,88.06,9301.0
2017-09-08 12:00:00,88.02,88.12,87.65,87.75,19233.0,88.02,88.12,87.65,87.75,19233.0
2017-09-08 12:10:00,87.74,87.95,87.54,87.81,93183.0,87.74,87.95,87.54,87.81,93183.0
2017-09-08 12:20:00,87.82,87.91,87.76,87.81,53259.0,87.82,87.91,87.76,87.81,53259.0
2017-09-08 12:30:00,87.83,88.0,87.75,87.94,24686.0,87.83,88.0,87.75,87.94,24686.0
2017-09-08 12:40:00,87.91,88.1,87.9,88.06,18568.0,87.91,88.1,87.9,88.06,18568.0
2017-09-08 12:50:00,88.08,88.28,88.06,88.24,6256.0,88.08,88.28,88.06,88.24,6256.0
2017-09-08 13:00:00,88.25,88.4,88.25,88.4,4503.0,88.25,88.4,88.25,88.4,4503.0
2017-09-08 13:10:00,88.35,88.51,88.34,88.5,7957.0,88.35,88.51,88.34,88.5,7957.0
2017-09-08 13:20:00,88.5,88.65,88.49,88.62,16427.0,88.5,88.65,88.49,88.62,16427.0
2017-09-08 13:30:00,88.62,88.64,88.12,88.26,28790.0,88.62,88.64,88.12,88.26,28790.0
2017-09-08 13:40:00,88.24,88.25,88.17,88.2,10223.0,88.24,88.25,88.17,88.2,10223.0
2017-09-08 13:50:00,88.25,88.41,88.22,88.26,16255.0,88.25,88.41,88.22,88.26,16255.0
2017-09-08 14:00:00,88.28,88.33,88.22,88.28,11760.0,88.28,88.33,88.22,88.28,11760.0
2017-09-08 14:10:00,88.26,88.32,88.18,88.19,8776.0,88.26,88.32,88.18,88.19,8776.0
2017-09-08 14:20:00,88.19,88.19,88.02,88.13,8437.0,88.19,88.19,88.02,88.13,8437.0
2017-09-08 14:30:00,88.13,88.14,88.06,88.11,7317.0,88.13,88.14,88.06,88.11,7317.0
2017-09-08 14:40:00,88.1,88.1,87.96,87.96,13151.0,88.1,88.1,87.96,87.96,13151.0
2017-09-08 14:50:00,87.97,87.97,87.9,87.92,8450.0,87.97,87.97,87.9,87.92,8450.0
2017-09-08 15:00:00,87.93,88.12,87.92,88.1,21262.0,87.93,88.12,87.92,88.1,21262.0
2017-09-08 15:10:00,88.07,88.07,87.8,87.81,10513.0,88.07,88.07,87.8,87.81,10513.0
2017-09-08 15:20:00,87.78,88.0,87.76,87.98,27332.0,87.78,88.0,87.76,87.98,27332.0
2017-09-08 15:30:00,87.98,88.0,87.9,87.9,19841.0,87.98,88.0,87.9,87.9,19841.0
2017-09-08 15:40:00,87.92,88.02,87.9,87.98,47137.0,87.92,88.02,87.9,87.98,47137.0
2017-09-08 15:50:00,87.97,88.02,87.9,88.01,108506.0,87.97,88.02,87.9,88.01,108506.0
2017-09-11 09:30:00,88.03,88.27,87.7,87.86,24301.0,88.03,88.27,87.7,87.86,24301.0
2017-09-11 09:40:00,87.89,88.28,87.38,88.25,22330.0,87.89,88.28,87.38,88.25,22330.0
2017-09-11 09:50:00,88.22,88.31,87.85,87.97,12217.0,88.22,88.31,87.85,87.97,12217.0
2017-09-11 10:00:00,87.9,88.0,87.56,88.0,18757.0,87.9,88.0,87.56,88.0,18757.0
2017-09-11 10:10:00,87.94,88.05,87.7,87.95,17067.0,87.94,88.05,87.7,87.95,17067.0
2017-09-11 10:20:00,87.9,87.97,87.71,87.84,15073.0,87.9,87.97,87.71,87.84,15073.0
2017-09-11 10:30:00,87.83,87.83,87.73,87.81,30613.0,87.83,87.83,87.73,87.81,30613.0
2017-09-11 10:40:00,87.79,87.97,87.74,87.96,13029.0,87.79,87.97,87.74,87.96,13029.0
2017-09-11 10:50:00,87.95,88.01,87.7,88.01,19778.0,87.95,88.01,87.7,88.01,19778.0
2017-09-11 11:00:00,87.97,88.3,87.96,88.3,16418.0,87.97,88.3,87.96,88.3,16418.0
2017-09-11 11:10:00,88.29,88.37,87.92,87.97,15002.0,88.29,88.37,87.92,87.97,15002.0
2017-09-11 11:20:00,87.88,87.98,87.73,87.96,19536.0,87.88,87.98,87.73,87.96,19536.0
2017-09-11 11:30:00,87.94,88.06,87.88,87.92,13772.0,87.94,88.06,87.88,87.92,13772.0
2017-09-11 11:40:00,87.95,88.19,87.92,88.04,9358.0,87.95,88.19,87.92,88.04,9358.0
2017-09-11 11:50:00,88.04,88.06,87.89,87.91,5380.0,88.04,88.06,87.89,87.91,5380.0
2017-09-11 12:00:00,87.92,87.97,87.73,87.73,9044.0,87.92,87.97,87.73,87.73,9044.0
2017-09-11 12:10:00,87.73,87.93,87.7,87.93,10026.0,87.73,87.93,87.7,87.93,10026.0
2017-09-11 12:20:00,87.94,88.02,87.6,87.72,37378.0,87.94,88.02,87.6,87.72,37378.0
2017-09-11 12:30:00,87.74,87.8,87.67,87.76,14034.0,87.74,87.8,87.67,87.76,14034.0
2017-09-11 12:40:00,87.75,87.81,87.74,87.81,5012.0,87.75,87.81,87.74,87.81,5012.0
2017-09-11 12:50:00,87.79,87.93,87.78,87.9,7866.0,87.79,87.93,87.78,87.9,7866.0
2017-09-11 13:00:00,87.93,88.01,87.9,87.99,11536.0,87.93,88.01,87.9,87.99,11536.0
2017-09-11 13:10:00,87.98,88.01,87.93,87.97,7480.0,87.98,88.01,87.93,87.97,7480.0
2017-09-11 13:20:00,87.93,87.93,87.83,87.9,4749.0,87.93,87.93,87.83,87.9,4749.0
2017-09-11 13:30:00,87.91,88.02,87.89,87.98,9263.0,87.91,88.02,87.89,87.98,9263.0
2017-09-11 13:40:00,87.97,88.0,87.94,87.97,10977.0,87.97,88.0,87.94,87.97,10977.0
2017-09-11 13:50:00,87.96,87.97,87.65,87.81,17816.0,87.96,87.97,87.65,87.81,17816.0
2017-09-11 14:00:00,87.82,87.85,87.74,87.75,23246.0,87.82,87.85,87.74,87.75,23246.0
2017-09-11 14:10:00,87.76,87.84,87.72,87.83,24134.0,87.76,87.84,87.72,87.83,24134.0
2017-09-11 14:20:00,87.82,87.9,87.63,87.83,31078.0,87.82,87.9,87.63,87.83,31078.0
2017-09-11 14:30:00,87.87,87.95,87.85,87.91,8652.0,87.87,87.95,87.85,87.91,8652.0
2017-09-11 14:40:00,87.87,87.89,87.71,87.77,35000.0,87.87,87.89,87.71,87.77,35000.0
2017-09-11 14:50:00,87.8,87.86,87.57,87.59,28671.0,87.8,87.86,87.57,87.59,28671.0
2017-09-11 15:00:00,87.6,87.65,87.5,87.65,44869.0,87.6,87.65,87.5,87.65,44869.0
2017-09-11 15:10:00,87.67,87.68,87.62,87.67,24241.0,87.67,87.68,87.62,87.67,24241.0
2017-09-11 15:20:00,87.67,87.8,87.66,87.8,38340.0,87.67,87.8,87.66,87.8,38340.0
2017-09-11 15:30:00,87.8,87.88,87.75,87.88,66926.0,87.8,87.88,87.75,87.88,66926.0
2017-09-11 15:40:00,87.87,87.87,87.52,87.53,38453.0,87.87,87.87,87.52,87.53,38453.0
2017-09-11 15:50:00,87.53,87.79,87.52,87.71,93301.0,87.53,87.79,87.52,87.71,93301.0
2017-09-12 09:30:00,88.05,88.61,88.0,88.42,15235.0,88.05,88.61,88.0,88.42,15235.0
2017-09-12 09:40:00,88.33,88.38,87.98,88.06,9759.0,88.33,88.38,87.98,88.06,9759.0
2017-09-12 09:50:00,88.05,88.29,87.91,88.29,6905.0,88.05,88.29,87.91,88.29,6905.0
2017-09-12 10:00:00,88.33,88.43,88.23,88.23,9054.0,88.33,88.43,88.23,88.23,9054.0
2017-09-12 10:10:00,88.27,88.49,88.27,88.45,5304.0,88.27,88.49,88.27,88.45,5304.0
2017-09-12 10:20:00,88.46,88.73,88.44,88.73,13815.0,88.46,88.73,88.44,88.73,13815.0
2017-09-12 10:30:00,88.77,88.79,88.6,88.63,12740.0,88.77,88.79,88.6,88.63,12740.0
2017-09-12 10:40:00,88.61,88.76,88.56,88.63,9450.0,88.61,88.76,88.56,88.63,9450.0
2017-09-12 10:50:00,88.63,88.86,88.6,88.86,63656.0,88.63,88.86,88.6,88.86,63656.0
2017-09-12 11:00:00,88.84,88.85,88.62,88.62,6563.0,88.84,88.85,88.62,88.62,6563.0
2017-09-12 11:10:00,88.57,88.66,88.5,88.62,10210.0,88.57,88.66,88.5,88.62,10210.0
2017-09-12 11:20:00,88.62,88.63,88.46,88.54,7004.0,88.62,88.63,88.46,88.54,7004.0
2017-09-12 11:30:00,88.54,88.62,88.5,88.51,12300.0,88.54,88.62,88.5,88.51,12300.0
2017-09-12 11:40:00,88.53,88.62,88.44,88.52,8182.0,88.53,88.62,88.44,88.52,8182.0
2017-09-12 11:50:00,88.5,88.62,88.36,88.58,3000.0,88.5,88.62,88.36,88.58,3000.0
2017-09-12 12:00:00,88.55,88.75,88.55,88.7,8600.0,88.55,88.75,88.55,88.7,8600.0
2017-09-12 12:10:00,88.65,88.86,88.61,88.86,8693.0,88.65,88.86,88.61,88.86,8693.0
2017-09-12 12:20:00,88.87,89.02,88.81,89.02,11970.0,88.87,89.02,88.81,89.02,11970.0
2017-09-12 12:30:00,89.02,89.23,89.02,89.2,11683.0,89.02,89.23,89.02,89.2,11683.0
2017-09-12 12:40:00,89.23,89.46,89.23,89.42,12510.0,89.23,89.46,89.23,89.42,12510.0
2017-09-12 12:50:00,89.42,89.52,89.42,89.43,12219.0,89.42,89.52,89.42,89.43,12219.0
2017-09-12 13:00:00,89.42,89.42,89.37,89.41,10343.0,89.42,89.42,89.37,89.41,10343.0
2017-09-12 13:10:00,89.4,89.4,89.31,89.31,3363.0,89.4,89.4,89.31,89.31,3363.0
2017-09-12 13:20:00,89.34,89.63,89.32,89.62,14106.0,89.34,89.63,89.32,89.62,14106.0
2017-09-12 13:30:00,89.6,89.65,89.47,89.61,18009.0,89.6,89.65,89.47,89.61,18009.0
2017-09-12 13:40:00,89.64,89.64,89.4,89.43,5987.0,89.64,89.64,89.4,89.43,5987.0
2017-09-12 13:50:00,89.46,89.53,89.42,89.5,7704.0,89.46,89.53,89.42,89.5,7704.0
2017-09-12 14:00:00,89.52,89.6,89.31,89.37,13990.0,89.52,89.6,89.31,89.37,13990.0
2017-09-12 14:10:00,89.39,89.39,89.12,89.2,9835.0,89.39,89.39,89.12,89.2,9835.0
2017-09-12 14:20:00,89.16,89.3,89.01,89.03,25980.0,89.16,89.3,89.01,89.03,25980.0
2017-09-12 14:30:00,88.99,89.13,88.89,89.11,22669.0,88.99,89.13,88.89,89.11,22669.0
2017-09-12 14:40:00,89.09,89.16,89.05,89.15,5975.0,89.09,89.16,89.05,89.15,5975.0
2017-09-12 14:50:00,89.15,89.22,89.12,89.22,13880.0,89.15,89.22,89.12,89.22,13880.0
2017-09-12 15:00:00,89.22,89.3,89.19,89.29,20035.0,89.22,89.3,89.19,89.29,20035.0
2017-09-12 15:10:00,89.29,89.31,89.24,89.27,16804.0,89.29,89.31,89.24,89.27,16804.0
2017-09-12 15:20:00,89.28,89.46,89.15,89.44,19085.0,89.28,89.46,89.15,89.44,19085.0
2017-09-12 15:30:00,89.43,89.57,89.36,89.38,34669.0,89.43,89.57,89.36,89.38,34669.0
2017-09-12 15:40:00,89.36,89.46,89.33,89.44,34849.0,89.36,89.46,89.33,89.44,34849.0
2017-09-12 15:50:00,89.43,89.58,89.39,89.48,95954.0,89.43,89.58,89.39,89.48,95954.0
2017-09-13 09:30:00,89.4,90.82,89.4,90.34,34030.0,89.4,90.82,89.4,90.34,34030.0
2017-09-13 09:40:00,90.36,91.15,90.29,90.86,125785.0,90.36,91.15,90.29,90.86,125785.0
2017-09-13 09:50:00,90.98,91.95,90.98,91.95,44807.0,90.98,91.95,90.98,91.95,44807.0
2017-09-13 10:00:00,91.96,91.96,91.06,91.19,52575.0,91.96,91.96,91.06,91.19,52575.0
2017-09-13 10:10:00,91.18,91.37,91.06,91.31,26562.0,91.18,91.37,91.06,91.31,26562.0
2017-09-13 10:20:00,91.36,92.08,91.36,91.79,47832.0,91.36,92.08,91.36,91.79,47832.0
2017-09-13 10:30:00,91.8,91.89,91.52,91.55,31969.0,91.8,91.89,91.52,91.55,31969.0
2017-09-13 10:40:00,91.55,91.61,91.19,91.61,27125.0,91.55,91.61,91.19,91.61,27125.0
2017-09-13 10:50:00,91.62,91.83,91.53,91.74,19141.0,91.62,91.83,91.53,91.74,19141.0
2017-09-13 11:00:00,91.72,91.95,91.67,91.81,19115.0,91.72,91.95,91.67,91.81,19115.0
2017-09-13 11:10:00,91.78,92.06,91.73,91.84,40419.0,91.78,92.06,91.73,91.84,40419.0
2017-09-13 11:20:00,91.91,92.03,91.83,91.9,32181.0,91.91,92.03,91.83,91.9,32181.0
2017-09-13 11:30:00,91.9,91.9,91.61,91.84,39357.0,91.9,91.9,91.61,91.84,39357.0
2017-09-13 11:40:00,91.77,92.05,91.72,91.96,19750.0,91.77,92.05,91.72,91.96,19750.0
2017-09-13 11:50:00,91.96,92.01,91.8,91.88,39074.0,91.96,92.01,91.8,91.88,39074.0
2017-09-13 12:00:00,91.87,91.91,91.72,91.85,12917.0,91.87,91.91,91.72,91.85,12917.0
2017-09-13 12:10:00,91.84,91.88,91.72,91.81,17503.0,91.84,91.88,91.72,91.81,17503.0
2017-09-13 12:20:00,91.81,91.84,91.62,91.67,26539.0,91.81,91.84,91.62,91.67,26539.0
2017-09-13 12:30:00,91.67,91.7,91.51,91.51,19517.0,91.67,91.7,91.51,91.51,19517.0
2017-09-13 12:40:00,91.52,91.55,91.46,91.5,25922.0,91.52,91.55,91.46,91.5,25922.0
2017-09-13 12:50:00,91.49,91.5,91.36,91.36,18755.0,91.49,91.5,91.36,91.36,18755.0
2017-09-13 13:00:00,91.4,91.4,91.17,91.26,15619.0,91.4,91.4,91.17,91.26,15619.0
2017-09-13 13:10:00,91.26,91.26,91.12,91.14,14048.0,91.26,91.26,91.12,91.14,14048.0
2017-09-13 13:20:00,91.12,91.2,91.08,91.17,13089.0,91.12,91.2,91.08,91.17,13089.0
2017-09-13 13:30:00,91.13,91.3,91.12,91.24,26250.0,91.13,91.3,91.12,91.24,26250.0
2017-09-13 13:40:00,91.24,91.33,91.19,91.21,19316.0,91.24,91.33,91.19,91.21,19316.0
2017-09-13 13:50:00,91.22,91.23,90.95,91.17,17313.0,91.22,91.23,90.95,91.17,17313.0
2017-09-13 14:00:00,91.14,91.2,91.1,91.16,18900.0,91.14,91.2,91.1,91.16,18900.0
2017-09-13 14:10:00,91.17,91.24,90.96,90.96,12755.0,91.17,91.24,90.96,90.96,12755.0
2017-09-13 14:20:00,90.99,91.28,90.94,91.19,17648.0,90.99,91.28,90.94,91.19,17648.0
2017-09-13 14:30:00,91.19,91.19,90.92,90.99,12286.0,91.19,91.19,90.92,90.99,12286.0
2017-09-13 14:40:00,90.97,91.0,90.95,91.0,9096.0,90.97,91.0,90.95,91.0,9096.0
2017-09-13 14:50:00,90.99,91.14,90.99,91.01,24368.0,90.99,91.14,90.99,91.01,24368.0
2017-09-13 15:00:00,91.0,91.03,90.91,90.95,16084.0,91.0,91.03,90.91,90.95,16084.0
2017-09-13 15:10:00,90.96,91.14,90.95,90.96,28508.0,90.96,91.14,90.95,90.96,28508.0
2017-09-13 15:20:00,90.97,91.21,90.96,91.19,25468.0,90.97,91.21,90.96,91.19,25468.0
2017-09-13 15:30:00,91.17,91.17,91.0,91.01,42432.0,91.17,91.17,91.0,91.01,42432.0
2017-09-13 15:40:00,91.0,91.01,90.84,90.84,61729.0,91.0,91.01,90.84,90.84,61729.0
2017-09-13 15:50:00,90.85,90.9,90.79,90.8,80396.0,90.85,90.9,90.79,90.8,80396.0
2017-09-14 09:30:00,91.44,92.67,90.43,91.8,63776.0,91.44,92.67,90.43,91.8,63776.0
2017-09-14 09:40:00,91.7,91.74,90.7,90.72,16248.0,91.7,91.74,90.7,90.72,16248.0
2017-09-14 09:50:00,90.89,90.92,90.43,90.73,20445.0,90.89,90.92,90.43,90.73,20445.0
2017-09-14 10:00:00,90.73,91.03,90.68,90.84,12646.0,90.73,91.03,90.68,90.84,12646.0
2017-09-14 10:10:00,90.84,91.03,90.65,90.84,16717.0,90.84,91.03,90.65,90.84,16717.0
2017-09-14 10:20:00,90.77,90.95,90.64,90.76,10226.0,90.77,90.95,90.64,90.76,10226.0
2017-09-14 10:30:00,90.66,90.93,90.61,90.71,12699.0,90.66,90.93,90.61,90.71,12699.0
2017-09-14 10:40:00,90.76,90.91,90.62,90.9,13563.0,90.76,90.91,90.62,90.9,13563.0
2017-09-14 10:50:00,90.78,91.16,90.78,91.04,8708.0,90.78,91.16,90.78,91.04,8708.0
2017-09-14 11:00:00,90.96,90.98,90.75,90.75,10005.0,90.96,90.98,90.75,90.75,10005.0
2017-09-14 11:10:00,90.77,91.15,90.76,91.15,11890.0,90.77,91.15,90.76,91.15,11890.0
2017-09-14 11:20:00,91.13,91.14,90.96,90.97,5603.0,91.13,91.14,90.96,90.97,5603.0
2017-09-14 11:30:00,90.92,90.96,90.82,90.89,9300.0,90.92,90.96,90.82,90.89,9300.0
2017-09-14 11:40:00,90.91,91.03,90.87,90.88,30309.0,90.91,91.03,90.87,90.88,30309.0
2017-09-14 11:50:00,90.91,91.0,90.9,90.93,3942.0,90.91,91.0,90.9,90.93,3942.0
2017-09-14 12:00:00,90.91,91.09,90.9,91.07,8500.0,90.91,91.09,90.9,91.07,8500.0
2017-09-14 12:10:00,91.09,91.14,90.97,90.97,4100.0,91.09,91.14,90.97,90.97,4100.0
2017-09-14 12:20:00,91.02,91.06,90.86,90.95,3100.0,91.02,91.06,90.86,90.95,3100.0
2017-09-14 12:30:00,90.93,91.11,90.93,91.01,8396.0,90.93,91.11,90.93,91.01,8396.0
2017-09-14 12:40:00,90.97,91.01,90.61,90.65,14799.0,90.97,91.01,90.61,90.65,14799.0
2017-09-14 12:50:00,90.69,90.71,90.54,90.54,3910.0,90.69,90.71,90.54,90.54,3910.0
2017-09-14 13:00:00,90.54,90.54,90.3,90.31,8820.0,90.54,90.54,90.3,90.31,8820.0
2017-09-14 13:10:00,90.35,90.43,90.29,90.4,6999.0,90.35,90.43,90.29,90.4,6999.0
2017-09-14 13:20:00,90.4,90.41,90.31,90.31,4200.0,90.4,90.41,90.31,90.31,4200.0
2017-09-14 13:30:00,90.31,90.42,90.27,90.39,7100.0,90.31,90.42,90.27,90.39,7100.0
2017-09-14 13:40:00,90.36,90.52,90.36,90.46,5062.0,90.36,90.52,90.36,90.46,5062.0
2017-09-14 13:50:00,90.41,90.53,90.38,90.45,6409.0,90.41,90.53,90.38,90.45,6409.0
2017-09-14 14:00:00,90.45,90.59,90.42,90.55,5059.0,90.45,90.59,90.42,90.55,5059.0
2017-09-14 14:10:00,90.54,90.74,90.53,90.73,5970.0,90.54,90.74,90.53,90.73,5970.0
2017-09-14 14:20:00,90.7,90.79,90.67,90.75,3892.0,90.7,90.79,90.67,90.75,3892.0
2017-09-14 14:30:00,90.74,90.81,90.68,90.69,4100.0,90.74,90.81,90.68,90.69,4100.0
2017-09-14 14:40:00,90.67,90.79,90.64,90.74,6227.0,90.67,90.79,90.64,90.74,6227.0
2017-09-14 14:50:00,90.78,90.86,90.75,90.85,6028.0,90.78,90.86,90.75,90.85,6028.0
2017-09-14 15:00:00,90.8,90.8,90.69,90.73,7557.0,90.8,90.8,90.69,90.73,7557.0
2017-09-14 15:10:00,90.68,90.73,90.51,90.53,7799.0,90.68,90.73,90.51,90.53,7799.0
2017-09-14 15:20:00,90.52,90.75,90.52,90.75,15429.0,90.52,90.75,90.52,90.75,15429.0
2017-09-14 15:30:00,90.72,90.89,90.66,90.69,18484.0,90.72,90.89,90.66,90.69,18484.0
2017-09-14 15:40:00,90.68,90.74,90.63,90.74,21590.0,90.68,90.74,90.63,90.74,21590.0
2017-09-14 15:50:00,90.74,90.94,90.74,90.85,58925.0,90.74,90.94,90.74,90.85,58925.0
2017-09-15 09:30:00,91.19,91.81,90.69,91.81,26171.0,91.19,91.81,90.69,91.81,26171.0
2017-09-15 09:40:00,91.65,91.78,91.0,91.09,23060.0,91.65,91.78,91.0,91.09,23060.0
2017-09-15 09:50:00,91.09,91.17,90.82,90.82,6500.0,91.09,91.17,90.82,90.82,6500.0
2017-09-15 10:00:00,90.84,91.2,90.8,90.89,13599.0,90.84,91.2,90.8,90.89,13599.0
2017-09-15 10:10:00,90.86,90.88,90.38,90.58,9500.0,90.86,90.88,90.38,90.58,9500.0
2017-09-15 10:20:00,90.61,90.63,90.29,90.34,5902.0,90.61,90.63,90.29,90.34,5902.0
2017-09-15 10:30:00,90.34,90.51,90.19,90.19,12141.0,90.34,90.51,90.19,90.19,12141.0
2017-09-15 10:40:00,90.24,90.28,90.13,90.14,7670.0,90.24,90.28,90.13,90.14,7670.0
2017-09-15 10:50:00,90.16,90.33,90.04,90.04,27960.0,90.16,90.33,90.04,90.04,27960.0
2017-09-15 11:00:00,90.07,90.1,89.94,90.0,5998.0,90.07,90.1,89.94,90.0,5998.0
2017-09-15 11:10:00,90.0,90.07,89.89,90.01,8841.0,90.0,90.07,89.89,90.01,8841.0
2017-09-15 11:20:00,90.04,90.21,90.04,90.17,5650.0,90.04,90.21,90.04,90.17,5650.0
2017-09-15 11:30:00,90.19,90.29,90.11,90.11,6460.0,90.19,90.29,90.11,90.11,6460.0
2017-09-15 11:40:00,90.14,90.26,90.11,90.2,2942.0,90.14,90.26,90.11,90.2,2942.0
2017-09-15 11:50:00,90.24,90.24,90.11,90.16,4400.0,90.24,90.24,90.11,90.16,4400.0
2017-09-15 12:00:00,90.14,90.25,90.14,90.22,5813.0,90.14,90.25,90.14,90.22,5813.0
2017-09-15 12:10:00,90.17,90.2,90.11,90.11,8503.0,90.17,90.2,90.11,90.11,8503.0
2017-09-15 12:20:00,90.11,90.33,90.11,90.32,5160.0,90.11,90.33,90.11,90.32,5160.0
2017-09-15 12:30:00,90.32,90.32,90.18,90.19,2543.0,90.32,90.32,90.18,90.19,2543.0
2017-09-15 12:40:00,90.19,90.27,89.79,89.9,32248.0,90.19,90.27,89.79,89.9,32248.0
2017-09-15 12:50:00,89.87,89.96,89.8,89.86,4956.0,89.87,89.96,89.8,89.86,4956.0
2017-09-15 13:00:00,89.86,89.92,89.82,89.9,7824.0,89.86,89.92,89.82,89.9,7824.0
2017-09-15 13:10:00,89.88,89.93,89.86,89.93,3898.0,89.88,89.93,89.86,89.93,3898.0
2017-09-15 13:20:00,89.96,90.06,89.88,90.01,5877.0,89.96,90.06,89.88,90.01,5877.0
2017-09-15 13:30:00,90.02,90.07,90.01,90.04,2282.0,90.02,90.07,90.01,90.04,2282.0
2017-09-15 13:40:00,89.96,90.04,89.87,89.91,6712.0,89.96,90.04,89.87,89.91,6712.0
2017-09-15 13:50:00,89.92,89.96,89.79,89.95,10740.0,89.92,89.96,89.79,89.95,10740.0
2017-09-15 14:00:00,89.92,89.95,89.85,89.92,5036.0,89.92,89.95,89.85,89.92,5036.0
2017-09-15 14:10:00,89.92,89.94,89.83,89.86,8050.0,89.92,89.94,89.83,89.86,8050.0
2017-09-15 14:20:00,89.84,89.95,89.83,89.95,10700.0,89.84,89.95,89.83,89.95,10700.0
2017-09-15 14:30:00,89.95,89.99,89.85,89.99,12584.0,89.95,89.99,89.85,89.99,12584.0
2017-09-15 14:40:00,89.99,90.08,89.97,90.05,10520.0,89.99,90.08,89.97,90.05,10520.0
2017-09-15 14:50:00,90.05,90.11,90.01,90.09,13365.0,90.05,90.11,90.01,90.09,13365.0
2017-09-15 15:00:00,90.11,90.17,90.07,90.1,31476.0,90.11,90.17,90.07,90.1,31476.0
2017-09-15 15:10:00,90.07,90.28,89.94,90.1,24992.0,90.07,90.28,89.94,90.1,24992.0
2017-09-15 15:20:00,90.09,90.15,90.01,90.08,12966.0,90.09,90.15,90.01,90.08,12966.0
2017-09-15 15:30:00,90.09,90.12,90.03,90.12,17211.0,90.09,90.12,90.03,90.12,17211.0
2017-09-15 15:40:00,90.13,90.38,90.12,90.23,68362.0,90.13,90.38,90.12,90.23,68362.0
2017-09-15 15:50:00,90.21,90.23,90.0,90.13,186247.0,90.21,90.23,90.0,90.13,186247.0
2017-09-18 09:30:00,90.44,90.6,89.9,90.13,17473.0,90.44,90.6,89.9,90.13,17473.0
2017-09-18 09:40:00,90.12,90.19,89.71,89.71,27577.0,90.12,90.19,89.71,89.71,27577.0
2017-09-18 09:50:00,89.81,89.99,89.74,89.8,8699.0,89.81,89.99,89.74,89.8,8699.0
2017-09-18 10:00:00,89.85,90.05,89.75,90.03,15379.0,89.85,90.05,89.75,90.03,15379.0
2017-09-18 10:10:00,89.99,90.2,89.93,90.08,41102.0,89.99,90.2,89.93,90.08,41102.0
2017-09-18 10:20:00,90.12,90.16,89.92,90.07,13790.0,90.12,90.16,89.92,90.07,13790.0
2017-09-18 10:30:00,90.1,90.19,90.06,90.14,12828.0,90.1,90.19,90.06,90.14,12828.0
2017-09-18 10:40:00,90.15,90.21,90.09,90.15,15931.0,90.15,90.21,90.09,90.15,15931.0
2017-09-18 10:50:00,90.14,90.26,90.1,90.18,42649.0,90.14,90.26,90.1,90.18,42649.0
2017-09-18 11:00:00,90.16,90.24,89.99,89.99,33730.0,90.16,90.24,89.99,89.99,33730.0
2017-09-18 11:10:00,90.04,90.11,89.91,89.91,17244.0,90.04,90.11,89.91,89.91,17244.0
2017-09-18 11:20:00,89.93,89.98,89.73,89.74,17289.0,89.93,89.98,89.73,89.74,17289.0
2017-09-18 11:30:00,89.75,89.76,89.56,89.69,13302.0,89.75,89.76,89.56,89.69,13302.0
2017-09-18 11:40:00,89.73,89.74,89.45,89.45,9703.0,89.73,89.74,89.45,89.45,9703.0
2017-09-18 11:50:00,89.41,89.42,89.23,89.29,13737.0,89.41,89.42,89.23,89.29,13737.0
2017-09-18 12:00:00,89.31,89.34,89.02,89.21,13641.0,89.31,89.34,89.02,89.21,13641.0
2017-09-18 12:10:00,89.21,89.26,89.13,89.26,12128.0,89.21,89.26,89.13,89.26,12128.0
2017-09-18 12:20:00,89.25,89.45,89.19,89.24,16925.0,89.25,89.45,89.19,89.24,16925.0
2017-09-18 12:30:00,89.23,89.29,89.17,89.2,5648.0,89.23,89.29,89.17,89.2,5648.0
2017-09-18 12:40:00,89.21,89.21,89.0,89.1,10895.0,89.21,89.21,89.0,89.1,10895.0
2017-09-18 12:50:00,89.11,89.13,89.05,89.07,8069.0,89.11,89.13,89.05,89.07,8069.0
2017-09-18 13:00:00,89.05,89.18,89.05,89.14,6926.0,89.05,89.18,89.05,89.14,6926.0
2017-09-18 13:10:00,89.17,89.18,88.93,89.01,15400.0,89.17,89.18,88.93,89.01,15400.0
2017-09-18 13:20:00,88.99,89.09,88.96,89.02,23407.0,88.99,89.09,88.96,89.02,23407.0
2017-09-18 13:30:00,89.04,89.06,89.02,89.05,4200.0,89.04,89.06,89.02,89.05,4200.0
2017-09-18 13:40:00,89.06,89.06,88.97,89.03,12392.0,89.06,89.06,88.97,89.03,12392.0
2017-09-18 13:50:00,89.01,89.1,88.98,88.98,18961.0,89.01,89.1,88.98,88.98,18961.0
2017-09-18 14:00:00,88.98,89.11,88.98,89.11,11272.0,88.98,89.11,88.98,89.11,11272.0
2017-09-18 14:10:00,89.11,89.11,88.99,88.99,15094.0,89.11,89.11,88.99,88.99,15094.0
2017-09-18 14:20:00,89.01,89.21,88.98,89.21,12713.0,89.01,89.21,88.98,89.21,12713.0
2017-09-18 14:30:00,89.21,89.34,89.2,89.2,11528.0,89.21,89.34,89.2,89.2,11528.0
2017-09-18 14:40:00,89.23,89.26,89.13,89.21,12495.0,89.23,89.26,89.13,89.21,12495.0
2017-09-18 14:50:00,89.17,89.21,89.14,89.2,6714.0,89.17,89.21,89.14,89.2,6714.0
2017-09-18 15:00:00,89.2,89.31,89.2,89.25,9662.0,89.2,89.31,89.2,89.25,9662.0
2017-09-18 15:10:00,89.26,89.31,89.24,89.3,16741.0,89.26,89.31,89.24,89.3,16741.0
2017-09-18 15:20:00,89.31,89.44,89.3,89.4,20425.0,89.31,89.44,89.3,89.4,20425.0
2017-09-18 15:30:00,89.41,89.53,89.4,89.53,26743.0,89.41,89.53,89.4,89.53,26743.0
2017-09-18 15:40:00,89.53,89.53,89.43,89.46,30237.0,89.53,89.53,89.43,89.46,30237.0
2017-09-18 15:50:00,89.47,89.47,89.2,89.29,93213.0,89.47,89.47,89.2,89.29,93213.0
2017-09-19 09:30:00,89.3,89.89,89.3,89.54,10488.0,89.3,89.89,89.3,89.54,10488.0
2017-09-19 09:40:00,89.58,90.03,89.58,89.61,6900.0,89.58,90.03,89.58,89.61,6900.0
2017-09-19 09:50:00,89.67,89.75,89.26,89.26,20499.0,89.67,89.75,89.26,89.26,20499.0
2017-09-19 10:00:00,89.42,89.55,89.24,89.47,20640.0,89.42,89.55,89.24,89.47,20640.0
2017-09-19 10:10:00,89.41,89.41,89.0,89.2,15359.0,89.41,89.41,89.0,89.2,15359.0
2017-09-19 10:20:00,89.11,89.37,89.07,89.26,7672.0,89.11,89.37,89.07,89.26,7672.0
2017-09-19 10:30:00,89.26,89.36,89.09,89.1,7515.0,89.26,89.36,89.09,89.1,7515.0
2017-09-19 10:40:00,89.13,89.26,89.07,89.16,10720.0,89.13,89.26,89.07,89.16,10720.0
2017-09-19 10:50:00,89.18,89.21,89.0,89.15,9656.0,89.18,89.21,89.0,89.15,9656.0
2017-09-19 11:00:00,89.18,89.21,88.94,88.97,15277.0,89.18,89.21,88.94,88.97,15277.0
2017-09-19 11:10:00,88.94,89.05,88.93,89.01,10933.0,88.94,89.05,88.93,89.01,10933.0
2017-09-19 11:20:00,89.07,89.2,88.96,89.16,11577.0,89.07,89.2,88.96,89.16,11577.0
2017-09-19 11:30:00,89.2,89.31,89.1,89.25,9496.0,89.2,89.31,89.1,89.25,9496.0
2017-09-19 11:40:00,89.21,89.28,89.08,89.27,8784.0,89.21,89.28,89.08,89.27,8784.0
2017-09-19 11:50:00,89.22,89.25,89.09,89.16,7988.0,89.22,89.25,89.09,89.16,7988.0
2017-09-19 12:00:00,89.19,89.28,89.19,89.23,7706.0,89.19,89.28,89.19,89.23,7706.0
2017-09-19 12:10:00,89.23,89.25,89.04,89.13,7873.0,89.23,89.25,89.04,89.13,7873.0
2017-09-19 12:20:00,89.17,89.37,89.17,89.37,7182.0,89.17,89.37,89.17,89.37,7182.0
2017-09-19 12:30:00,89.37,89.52,89.31,89.46,8945.0,89.37,89.52,89.31,89.46,8945.0
2017-09-19 12:40:00,89.46,89.6,89.46,89.58,6831.0,89.46,89.6,89.46,89.58,6831.0
2017-09-19 12:50:00,89.59,89.59,89.53,89.58,3486.0,89.59,89.59,89.53,89.58,3486.0
2017-09-19 13:00:00,89.53,89.79,89.45,89.79,26388.0,89.53,89.79,89.45,89.79,26388.0
2017-09-19 13:10:00,89.79,89.9,89.77,89.82,11321.0,89.79,89.9,89.77,89.82,11321.0
2017-09-19 13:20:00,89.84,89.9,89.82,89.9,9246.0,89.84,89.9,89.82,89.9,9246.0
2017-09-19 13:30:00,89.87,89.89,89.73,89.76,4478.0,89.87,89.89,89.73,89.76,4478.0
2017-09-19 13:40:00,89.77,89.84,89.76,89.78,8704.0,89.77,89.84,89.76,89.78,8704.0
2017-09-19 13:50:00,89.73,89.77,89.73,89.76,6203.0,89.73,89.77,89.73,89.76,6203.0
2017-09-19 14:00:00,89.75,89.8,89.73,89.8,12867.0,89.75,89.8,89.73,89.8,12867.0
2017-09-19 14:10:00,89.77,89.77,89.58,89.67,5787.0,89.77,89.77,89.58,89.67,5787.0
2017-09-19 14:20:00,89.67,89.69,89.61,89.61,4802.0,89.67,89.69,89.61,89.61,4802.0
2017-09-19 14:30:00,89.63,89.72,89.63,89.72,6373.0,89.63,89.72,89.63,89.72,6373.0
2017-09-19 14:40:00,89.7,89.72,89.46,89.46,4026.0,89.7,89.72,89.46,89.46,4026.0
2017-09-19 14:50:00,89.33,89.41,89.31,89.35,7000.0,89.33,89.41,89.31,89.35,7000.0
2017-09-19 15:00:00,89.33,89.38,89.24,89.38,12409.0,89.33,89.38,89.24,89.38,12409.0
2017-09-19 15:10:00,89.39,89.46,89.38,89.45,5630.0,89.39,89.46,89.38,89.45,5630.0
2017-09-19 15:20:00,89.44,89.44,89.31,89.38,7985.0,89.44,89.44,89.31,89.38,7985.0
2017-09-19 15:30:00,89.43,89.46,89.4,89.45,8749.0,89.43,89.46,89.4,89.45,8749.0
2017-09-19 15:40:00,89.46,89.5,89.34,89.37,11695.0,89.46,89.5,89.34,89.37,11695.0
2017-09-19 15:50:00,89.37,89.4,89.26,89.38,28385.0,89.37,89.4,89.26,89.38,28385.0
2017-09-20 09:30:00,89.1,89.45,89.1,89.3,17498.0,89.1,89.45,89.1,89.3,17498.0
2017-09-20 09:40:00,89.47,89.7,89.32,89.33,16104.0,89.47,89.7,89.32,89.33,16104.0
2017-09-20 09:50:00,89.44,89.65,89.41,89.55,4795.0,89.44,89.65,89.41,89.55,4795.0
2017-09-20 10:00:00,89.51,89.55,89.33,89.39,6209.0,89.51,89.55,89.33,89.39,6209.0
2017-09-20 10:10:00,89.37,89.63,89.33,89.63,2789.0,89.37,89.63,89.33,89.63,2789.0
2017-09-20 10:20:00,89.48,89.55,89.29,89.34,3096.0,89.48,89.55,89.29,89.34,3096.0
2017-09-20 10:30:00,89.34,89.55,89.25,89.48,19573.0,89.34,89.55,89.25,89.48,19573.0
2017-09-20 10:40:00,89.49,89.63,89.47,89.57,9610.0,89.49,89.63,89.47,89.57,9610.0
2017-09-20 10:50:00,89.53,89.54,89.44,89.49,6200.0,89.53,89.54,89.44,89.49,6200.0
2017-09-20 11:00:00,89.5,89.51,89.33,89.33,2728.0,89.5,89.51,89.33,89.33,2728.0
2017-09-20 11:10:00,89.36,89.54,89.35,89.54,5192.0,89.36,89.54,89.35,89.54,5192.0
2017-09-20 11:20:00,89.54,89.61,89.49,89.5,5051.0,89.54,89.61,89.49,89.5,5051.0
2017-09-20 11:30:00,89.48,89.54,89.3,89.33,3346.0,89.48,89.54,89.3,89.33,3346.0
2017-09-20 11:40:00,89.31,89.33,89.22,89.25,5250.0,89.31,89.33,89.22,89.25,5250.0
2017-09-20 11:50:00,89.25,89.33,89.22,89.31,5702.0,89.25,89.33,89.22,89.31,5702.0
2017-09-20 12:00:00,89.26,89.38,89.23,89.26,4205.0,89.26,89.38,89.23,89.26,4205.0
2017-09-20 12:10:00,89.25,89.36,89.2,89.2,8825.0,89.25,89.36,89.2,89.2,8825.0
2017-09-20 12:20:00,89.23,89.24,89.04,89.1,6178.0,89.23,89.24,89.04,89.1,6178.0
2017-09-20 12:30:00,89.1,89.1,88.97,89.04,5715.0,89.1,89.1,88.97,89.04,5715.0
2017-09-20 12:40:00,89.07,89.16,89.02,89.03,7518.0,89.07,89.16,89.02,89.03,7518.0
2017-09-20 12:50:00,88.99,89.03,88.96,89.0,10419.0,88.99,89.03,88.96,89.0,10419.0
2017-09-20 13:00:00,88.96,89.03,88.95,89.01,7053.0,88.96,89.03,88.95,89.01,7053.0
2017-09-20 13:10:00,88.96,89.05,88.94,88.94,5660.0,88.96,89.05,88.94,88.94,5660.0
2017-09-20 13:20:00,88.93,89.03,88.93,89.01,3001.0,88.93,89.03,88.93,89.01,3001.0
2017-09-20 13:30:00,89.05,89.09,89.0,89.09,1400.0,89.05,89.09,89.0,89.09,1400.0
2017-09-20 13:40:00,89.06,89.09,88.98,88.98,4158.0,89.06,89.09,88.98,88.98,4158.0
2017-09-20 13:50:00,88.99,89.08,88.96,89.02,9165.0,88.99,89.08,88.96,89.02,9165.0
2017-09-20 14:00:00,88.98,89.15,88.98,89.14,8011.0,88.98,89.15,88.98,89.14,8011.0
2017-09-20 14:10:00,89.11,89.16,88.99,89.03,11222.0,89.11,89.16,88.99,89.03,11222.0
2017-09-20 14:20:00,89.01,89.08,88.93,89.02,17256.0,89.01,89.08,88.93,89.02,17256.0
2017-09-20 14:30:00,88.97,89.02,88.91,89.0,12722.0,88.97,89.02,88.91,89.0,12722.0
2017-09-20 14:40:00,88.98,89.1,88.85,89.1,10424.0,88.98,89.1,88.85,89.1,10424.0
2017-09-20 14:50:00,89.14,89.3,89.11,89.26,20285.0,89.14,89.3,89.11,89.26,20285.0
2017-09-20 15:00:00,89.26,89.26,89.0,89.0,7693.0,89.26,89.26,89.0,89.0,7693.0
2017-09-20 15:10:00,89.0,89.15,89.0,89.11,5777.0,89.0,89.15,89.0,89.11,5777.0
2017-09-20 15:20:00,89.16,89.65,89.16,89.54,18436.0,89.16,89.65,89.16,89.54,18436.0
2017-09-20 15:30:00,89.56,89.6,89.38,89.38,11100.0,89.56,89.6,89.38,89.38,11100.0
2017-09-20 15:40:00,89.4,89.45,89.18,89.22,26819.0,89.4,89.45,89.18,89.22,26819.0
2017-09-20 15:50:00,89.21,89.48,89.2,89.37,84501.0,89.21,89.48,89.2,89.37,84501.0
2017-09-21 09:30:00,89.42,89.65,89.09,89.42,22275.0,89.42,89.65,89.09,89.42,22275.0
2017-09-21 09:40:00,89.37,89.37,89.13,89.13,7281.0,89.37,89.37,89.13,89.13,7281.0
2017-09-21 09:50:00,89.14,89.27,89.0,89.06,17127.0,89.14,89.27,89.0,89.06,17127.0
2017-09-21 10:00:00,89.05,89.19,89.0,89.15,21954.0,89.05,89.19,89.0,89.15,21954.0
2017-09-21 10:10:00,89.13,89.18,89.03,89.17,6300.0,89.13,89.18,89.03,89.17,6300.0
2017-09-21 10:20:00,89.21,89.22,89.08,89.22,2852.0,89.21,89.22,89.08,89.22,2852.0
2017-09-21 10:30:00,89.12,89.33,89.07,89.33,6100.0,89.12,89.33,89.07,89.33,6100.0
2017-09-21 10:40:00,89.29,89.29,89.2,89.2,2504.0,89.29,89.29,89.2,89.2,2504.0
2017-09-21 10:50:00,89.2,89.52,89.18,89.52,8139.0,89.2,89.52,89.18,89.52,8139.0
2017-09-21 11:00:00,89.5,89.61,89.42,89.59,4100.0,89.5,89.61,89.42,89.59,4100.0
2017-09-21 11:10:00,89.6,89.66,89.59,89.66,1000.0,89.6,89.66,89.59,89.66,1000.0
2017-09-21 11:20:00,89.63,89.64,89.51,89.51,3155.0,89.63,89.64,89.51,89.51,3155.0
2017-09-21 11:30:00,89.48,89.52,89.36,89.52,5740.0,89.48,89.52,89.36,89.52,5740.0
2017-09-21 11:40:00,89.47,89.5,89.37,89.46,2800.0,89.47,89.5,89.37,89.46,2800.0
2017-09-21 11:50:00,89.41,89.58,89.39,89.54,4577.0,89.41,89.58,89.39,89.54,4577.0
2017-09-21 12:00:00,89.53,89.6,89.5,89.58,3087.0,89.53,89.6,89.5,89.58,3087.0
2017-09-21 12:10:00,89.53,89.59,89.5,89.56,3200.0,89.53,89.59,89.5,89.56,3200.0
2017-09-21 12:20:00,89.55,89.58,89.46,89.53,4000.0,89.55,89.58,89.46,89.53,4000.0
2017-09-21 12:30:00,89.48,89.8,89.45,89.7,5748.0,89.48,89.8,89.45,89.7,5748.0
2017-09-21 12:40:00,89.7,89.81,89.7,89.76,7416.0,89.7,89.81,89.7,89.76,7416.0
2017-09-21 12:50:00,89.77,89.87,89.77,89.87,3989.0,89.77,89.87,89.77,89.87,3989.0
2017-09-21 13:00:00,89.84,89.84,89.7,89.74,5397.0,89.84,89.84,89.7,89.74,5397.0
2017-09-21 13:10:00,89.75,89.94,89.72,89.94,4397.0,89.75,89.94,89.72,89.94,4397.0
2017-09-21 13:20:00,89.86,89.86,89.72,89.79,4900.0,89.86,89.86,89.72,89.79,4900.0
2017-09-21 13:30:00,89.77,89.82,89.74,89.79,3633.0,89.77,89.82,89.74,89.79,3633.0
2017-09-21 13:40:00,89.79,89.81,89.72,89.75,6050.0,89.79,89.81,89.72,89.75,6050.0
2017-09-21 13:50:00,89.78,89.86,89.73,89.85,5705.0,89.78,89.86,89.73,89.85,5705.0
2017-09-21 14:00:00,89.86,89.89,89.83,89.85,3100.0,89.86,89.89,89.83,89.85,3100.0
2017-09-21 14:10:00,89.86,89.89,89.77,89.8,6653.0,89.86,89.89,89.77,89.8,6653.0
2017-09-21 14:20:00,89.81,89.85,89.77,89.84,6305.0,89.81,89.85,89.77,89.84,6305.0
2017-09-21 14:30:00,89.82,89.82,89.74,89.78,6357.0,89.82,89.82,89.74,89.78,6357.0
2017-09-21 14:40:00,89.8,89.83,89.75,89.77,5675.0,89.8,89.83,89.75,89.77,5675.0
2017-09-21 14:50:00,89.77,89.77,89.52,89.54,5691.0,89.77,89.77,89.52,89.54,5691.0
2017-09-21 15:00:00,89.56,89.63,89.52,89.63,9948.0,89.56,89.63,89.52,89.63,9948.0
2017-09-21 15:10:00,89.63,89.66,89.55,89.6,4196.0,89.63,89.66,89.55,89.6,4196.0
2017-09-21 15:20:00,89.61,89.69,89.59,89.61,8331.0,89.61,89.69,89.59,89.61,8331.0
2017-09-21 15:30:00,89.6,89.66,89.55,89.66,17170.0,89.6,89.66,89.55,89.66,17170.0
2017-09-21 15:40:00,89.63,89.68,89.52,89.64,11509.0,89.63,89.68,89.52,89.64,11509.0
2017-09-21 15:50:00,89.65,89.69,89.59,89.68,28405.0,89.65,89.69,89.59,89.68,28405.0
2017-09-22 09:30:00,89.38,89.6,89.0,89.05,14904.0,89.38,89.6,89.0,89.05,14904.0
2017-09-22 09:40:00,89.02,89.32,89.0,89.27,18669.0,89.02,89.32,89.0,89.27,18669.0
2017-09-22 09:50:00,89.26,89.26,88.96,89.0,23453.0,89.26,89.26,88.96,89.0,23453.0
2017-09-22 10:00:00,89.0,89.24,88.98,89.13,10100.0,89.0,89.24,88.98,89.13,10100.0
2017-09-22 10:10:00,89.14,89.15,88.99,89.09,16378.0,89.14,89.15,88.99,89.09,16378.0
2017-09-22 10:20:00,89.09,89.29,88.97,89.29,17149.0,89.09,89.29,88.97,89.29,17149.0
2017-09-22 10:30:00,89.33,89.4,89.09,89.2,21120.0,89.33,89.4,89.09,89.2,21120.0
2017-09-22 10:40:00,89.19,89.36,89.16,89.26,7500.0,89.19,89.36,89.16,89.26,7500.0
2017-09-22 10:50:00,89.28,89.45,89.16,89.16,13530.0,89.28,89.45,89.16,89.16,13530.0
2017-09-22 11:00:00,89.11,89.15,89.0,89.06,9113.0,89.11,89.15,89.0,89.06,9113.0
2017-09-22 11:10:00,89.03,89.14,89.0,89.09,9596.0,89.03,89.14,89.0,89.09,9596.0
2017-09-22 11:20:00,89.09,89.1,89.01,89.06,5851.0,89.09,89.1,89.01,89.06,5851.0
2017-09-22 11:30:00,89.08,89.12,89.0,89.09,12633.0,89.08,89.12,89.0,89.09,12633.0
2017-09-22 11:40:00,89.09,89.13,88.98,89.04,10157.0,89.09,89.13,88.98,89.04,10157.0
2017-09-22 11:50:00,89.02,89.1,89.0,89.03,7200.0,89.02,89.1,89.0,89.03,7200.0
2017-09-22 12:00:00,89.07,89.1,89.01,89.06,4524.0,89.07,89.1,89.01,89.06,4524.0
2017-09-22 12:10:00,89.08,89.1,89.02,89.05,7744.0,89.08,89.1,89.02,89.05,7744.0
2017-09-22 12:20:00,89.03,89.05,89.0,89.0,5500.0,89.03,89.05,89.0,89.0,5500.0
2017-09-22 12:30:00,89.0,89.12,88.99,89.09,11179.0,89.0,89.12,88.99,89.09,11179.0
2017-09-22 12:40:00,89.1,89.1,89.02,89.08,3326.0,89.1,89.1,89.02,89.08,3326.0
2017-09-22 12:50:00,89.07,89.14,89.06,89.1,3223.0,89.07,89.14,89.06,89.1,3223.0
2017-09-22 13:00:00,89.1,89.11,89.04,89.04,4900.0,89.1,89.11,89.04,89.04,4900.0
2017-09-22 13:10:00,89.02,89.1,88.95,89.07,11923.0,89.02,89.1,88.95,89.07,11923.0
2017-09-22 13:20:00,89.05,89.1,89.02,89.03,4100.0,89.05,89.1,89.02,89.03,4100.0
2017-09-22 13:30:00,89.03,89.04,88.99,89.01,9645.0,89.03,89.04,88.99,89.01,9645.0
2017-09-22 13:40:00,89.01,89.05,88.99,89.03,10294.0,89.01,89.05,88.99,89.03,10294.0
2017-09-22 13:50:00,89.05,89.31,89.04,89.31,13356.0,89.05,89.31,89.04,89.31,13356.0
2017-09-22 14:00:00,89.29,89.34,89.17,89.24,9300.0,89.29,89.34,89.17,89.24,9300.0
2017-09-22 14:10:00,89.3,89.46,89.3,89.45,6760.0,89.3,89.46,89.3,89.45,6760.0
2017-09-22 14:20:00,89.46,89.53,89.44,89.44,5595.0,89.46,89.53,89.44,89.44,5595.0
2017-09-22 14:30:00,89.4,89.55,89.4,89.55,5000.0,89.4,89.55,89.4,89.55,5000.0
2017-09-22 14:40:00,89.55,89.57,89.37,89.52,11322.0,89.55,89.57,89.37,89.52,11322.0
2017-09-22 14:50:00,89.5,89.76,89.5,89.63,7610.0,89.5,89.76,89.5,89.63,7610.0
2017-09-22 15:00:00,89.63,89.63,89.56,89.6,11148.0,89.63,89.63,89.56,89.6,11148.0
2017-09-22 15:10:00,89.6,89.73,89.58,89.73,14357.0,89.6,89.73,89.58,89.73,14357.0
2017-09-22 15:20:00,89.72,89.78,89.69,89.76,28619.0,89.72,89.78,89.69,89.76,28619.0
2017-09-22 15:30:00,89.74,89.86,89.73,89.85,29671.0,89.74,89.86,89.73,89.85,29671.0
2017-09-22 15:40:00,89.85,89.95,89.85,89.94,60754.0,89.85,89.95,89.85,89.94,60754.0
2017-09-22 15:50:00,89.94,89.96,89.75,89.77,63146.0,89.94,89.96,89.75,89.77,63146.0
2017-09-25 09:30:00,89.67,91.79,89.67,91.79,20164.0,89.67,91.79,89.67,91.79,20164.0
2017-09-25 09:40:00,91.75,92.0,91.36,91.77,29021.0,91.75,92.0,91.36,91.77,29021.0
2017-09-25 09:50:00,91.67,91.86,91.6,91.86,23026.0,91.67,91.86,91.6,91.86,23026.0
2017-09-25 10:00:00,91.89,92.1,91.79,91.87,31944.0,91.89,92.1,91.79,91.87,31944.0
2017-09-25 10:10:00,91.87,92.06,91.7,92.06,10706.0,91.87,92.06,91.7,92.06,10706.0
2017-09-25 10:20:00,92.02,92.2,91.94,92.07,6200.0,92.02,92.2,91.94,92.07,6200.0
2017-09-25 10:30:00,92.11,92.17,91.99,91.99,16545.0,92.11,92.17,91.99,91.99,16545.0
2017-09-25 10:40:00,91.99,92.18,91.87,92.06,8505.0,91.99,92.18,91.87,92.06,8505.0
2017-09-25 10:50:00,92.06,92.06,91.99,92.01,17498.0,92.06,92.06,91.99,92.01,17498.0
2017-09-25 11:00:00,91.96,91.96,91.5,91.57,25727.0,91.96,91.96,91.5,91.57,25727.0
2017-09-25 11:10:00,91.57,91.98,91.55,91.88,43515.0,91.57,91.98,91.55,91.88,43515.0
2017-09-25 11:20:00,91.87,92.08,91.84,91.94,21500.0,91.87,92.08,91.84,91.94,21500.0
2017-09-25 11:30:00,91.96,92.11,91.81,91.81,30109.0,91.96,92.11,91.81,91.81,30109.0
2017-09-25 11:40:00,91.88,91.88,91.66,91.69,6568.0,91.88,91.88,91.66,91.69,6568.0
2017-09-25 11:50:00,91.68,91.86,91.61,91.7,7449.0,91.68,91.86,91.61,91.7,7449.0
2017-09-25 12:00:00,91.74,91.74,91.53,91.64,8416.0,91.74,91.74,91.53,91.64,8416.0
2017-09-25 12:10:00,91.61,91.64,91.51,91.59,8003.0,91.61,91.64,91.51,91.59,8003.0
2017-09-25 12:20:00,91.58,91.64,91.56,91.6,7100.0,91.58,91.64,91.56,91.6,7100.0
2017-09-25 12:30:00,91.62,91.78,91.62,91.77,13495.0,91.62,91.78,91.62,91.77,13495.0
2017-09-25 12:40:00,91.77,91.8,91.75,91.75,3000.0,91.77,91.8,91.75,91.75,3000.0
2017-09-25 12:50:00,91.77,91.78,91.49,91.54,10977.0,91.77,91.78,91.49,91.54,10977.0
2017-09-25 13:00:00,91.57,91.7,91.57,91.7,6071.0,91.57,91.7,91.57,91.7,6071.0
2017-09-25 13:10:00,91.69,91.7,91.6,91.67,5317.0,91.69,91.7,91.6,91.67,5317.0
2017-09-25 13:20:00,91.66,91.81,91.65,91.81,10293.0,91.66,91.81,91.65,91.81,10293.0
2017-09-25 13:30:00,91.78,91.85,91.61,91.85,6600.0,91.78,91.85,91.61,91.85,6600.0
2017-09-25 13:40:00,91.85,91.88,91.7,91.88,6147.0,91.85,91.88,91.7,91.88,6147.0
2017-09-25 13:50:00,91.88,91.93,91.83,91.87,6200.0,91.88,91.93,91.83,91.87,6200.0
2017-09-25 14:00:00,91.88,91.88,91.77,91.8,6736.0,91.88,91.88,91.77,91.8,6736.0
2017-09-25 14:10:00,91.8,91.82,91.68,91.76,8830.0,91.8,91.82,91.68,91.76,8830.0
2017-09-25 14:20:00,91.8,91.82,91.72,91.73,3808.0,91.8,91.82,91.72,91.73,3808.0
2017-09-25 14:30:00,91.73,91.73,91.49,91.52,5792.0,91.73,91.73,91.49,91.52,5792.0
2017-09-25 14:40:00,91.5,91.72,91.49,91.71,7893.0,91.5,91.72,91.49,91.71,7893.0
2017-09-25 14:50:00,91.69,91.78,91.64,91.74,12402.0,91.69,91.78,91.64,91.74,12402.0
2017-09-25 15:00:00,91.74,91.74,91.54,91.66,9287.0,91.74,91.74,91.54,91.66,9287.0
2017-09-25 15:10:00,91.68,91.74,91.65,91.71,11130.0,91.68,91.74,91.65,91.71,11130.0
2017-09-25 15:20:00,91.7,91.79,91.68,91.75,17523.0,91.7,91.79,91.68,91.75,17523.0
2017-09-25 15:30:00,91.74,91.86,91.69,91.72,53565.0,91.74,91.86,91.69,91.72,53565.0
2017-09-25 15:40:00,91.71,91.84,91.64,91.84,122890.0,91.71,91.84,91.64,91.84,122890.0
2017-09-25 15:50:00,91.83,91.88,91.64,91.75,91665.0,91.83,91.88,91.64,91.75,91665.0
2017-09-26 09:30:00,91.9,92.16,91.56,92.03,6733.0,91.9,92.16,91.56,92.03,6733.0
2017-09-26 09:40:00,92.01,92.01,91.62,91.66,37100.0,92.01,92.01,91.62,91.66,37100.0
2017-09-26 09:50:00,91.61,91.74,91.49,91.52,2393.0,91.61,91.74,91.49,91.52,2393.0
2017-09-26 10:00:00,91.46,91.47,91.28,91.35,6415.0,91.46,91.47,91.28,91.35,6415.0
2017-09-26 10:10:00,91.35,91.37,91.08,91.25,9012.0,91.35,91.37,91.08,91.25,9012.0
2017-09-26 10:20:00,91.28,91.38,91.17,91.17,7724.0,91.28,91.38,91.17,91.17,7724.0
2017-09-26 10:30:00,91.17,91.18,90.89,90.91,4921.0,91.17,91.18,90.89,90.91,4921.0
2017-09-26 10:40:00,90.86,90.88,90.69,90.73,8700.0,90.86,90.88,90.69,90.73,8700.0
2017-09-26 10:50:00,90.73,91.16,90.73,91.11,14875.0,90.73,91.16,90.73,91.11,14875.0
2017-09-26 11:00:00,91.08,91.08,90.89,90.93,5510.0,91.08,91.08,90.89,90.93,5510.0
2017-09-26 11:10:00,90.87,91.03,90.86,91.03,7242.0,90.87,91.03,90.86,91.03,7242.0
2017-09-26 11:20:00,91.01,91.03,90.75,90.81,6250.0,91.01,91.03,90.75,90.81,6250.0
2017-09-26 11:30:00,90.75,90.97,90.73,90.94,6386.0,90.75,90.97,90.73,90.94,6386.0
2017-09-26 11:40:00,90.97,91.33,90.96,91.1,7081.0,90.97,91.33,90.96,91.1,7081.0
2017-09-26 11:50:00,91.09,91.23,91.07,91.19,3592.0,91.09,91.23,91.07,91.19,3592.0
2017-09-26 12:00:00,91.16,91.25,91.11,91.2,6375.0,91.16,91.25,91.11,91.2,6375.0
2017-09-26 12:10:00,91.19,91.33,91.18,91.33,2000.0,91.19,91.33,91.18,91.33,2000.0
2017-09-26 12:20:00,91.34,91.49,91.32,91.41,8015.0,91.34,91.49,91.32,91.41,8015.0
2017-09-26 12:30:00,91.45,91.47,91.31,91.36,8164.0,91.45,91.47,91.31,91.36,8164.0
2017-09-26 12:40:00,91.39,91.39,91.34,91.39,3737.0,91.39,91.39,91.34,91.39,3737.0
2017-09-26 12:50:00,91.38,91.46,91.35,91.46,3500.0,91.38,91.46,91.35,91.46,3500.0
2017-09-26 13:00:00,91.47,91.51,91.45,91.47,1864.0,91.47,91.51,91.45,91.47,1864.0
2017-09-26 13:10:00,91.47,91.57,91.42,91.56,7753.0,91.47,91.57,91.42,91.56,7753.0
2017-09-26 13:20:00,91.59,91.65,91.58,91.61,5374.0,91.59,91.65,91.58,91.61,5374.0
2017-09-26 13:30:00,91.61,91.65,91.57,91.63,9429.0,91.61,91.65,91.57,91.63,9429.0
2017-09-26 13:40:00,91.65,91.74,91.65,91.74,6400.0,91.65,91.74,91.65,91.74,6400.0
2017-09-26 13:50:00,91.72,91.75,91.66,91.7,12109.0,91.72,91.75,91.66,91.7,12109.0
2017-09-26 14:00:00,91.7,91.75,91.6,91.67,8137.0,91.7,91.75,91.6,91.67,8137.0
2017-09-26 14:10:00,91.69,91.69,91.62,91.64,3146.0,91.69,91.69,91.62,91.64,3146.0
2017-09-26 14:20:00,91.65,91.72,91.65,91.72,4984.0,91.65,91.72,91.65,91.72,4984.0
2017-09-26 14:30:00,91.69,91.72,91.68,91.7,2800.0,91.69,91.72,91.68,91.7,2800.0
2017-09-26 14:40:00,91.67,91.67,91.46,91.48,4011.0,91.67,91.67,91.46,91.48,4011.0
2017-09-26 14:50:00,91.48,91.54,91.47,91.52,6200.0,91.48,91.54,91.47,91.52,6200.0
2017-09-26 15:00:00,91.54,91.62,91.51,91.62,6449.0,91.54,91.62,91.51,91.62,6449.0
2017-09-26 15:10:00,91.62,91.71,91.61,91.69,6406.0,91.62,91.71,91.61,91.69,6406.0
2017-09-26 15:20:00,91.69,91.73,91.61,91.7,6706.0,91.69,91.73,91.61,91.7,6706.0
2017-09-26 15:30:00,91.7,91.78,91.65,91.78,11908.0,91.7,91.78,91.65,91.78,11908.0
2017-09-26 15:40:00,91.74,91.75,91.63,91.73,23956.0,91.74,91.75,91.63,91.73,23956.0
2017-09-26 15:50:00,91.73,91.75,91.66,91.7,43835.0,91.73,91.75,91.66,91.7,43835.0
2017-09-27 09:30:00,91.92,92.84,91.92,92.62,20824.0,91.92,92.84,91.92,92.62,20824.0
2017-09-27 09:40:00,92.58,93.35,92.58,93.35,19788.0,92.58,93.35,92.58,93.35,19788.0
2017-09-27 09:50:00,93.24,93.92,93.23,93.71,27531.0,93.24,93.92,93.23,93.71,27531.0
2017-09-27 10:00:00,93.75,93.84,93.46,93.75,16861.0,93.75,93.84,93.46,93.75,16861.0
2017-09-27 10:10:00,93.79,94.37,93.7,94.23,19699.0,93.79,94.37,93.7,94.23,19699.0
2017-09-27 10:20:00,94.18,94.38,94.1,94.2,11269.0,94.18,94.38,94.1,94.2,11269.0
2017-09-27 10:30:00,94.16,94.31,93.86,93.87,17189.0,94.16,94.31,93.86,93.87,17189.0
2017-09-27 10:40:00,93.82,94.07,93.71,94.03,55984.0,93.82,94.07,93.71,94.03,55984.0
2017-09-27 10:50:00,93.89,94.0,93.65,93.93,27465.0,93.89,94.0,93.65,93.93,27465.0
2017-09-27 11:00:00,93.96,94.24,93.83,94.24,5052.0,93.96,94.24,93.83,94.24,5052.0
2017-09-27 11:10:00,94.17,94.45,93.92,94.45,20819.0,94.17,94.45,93.92,94.45,20819.0
2017-09-27 11:20:00,94.47,94.51,94.25,94.37,20327.0,94.47,94.51,94.25,94.37,20327.0
2017-09-27 11:30:00,94.37,94.39,93.91,94.16,15697.0,94.37,94.39,93.91,94.16,15697.0
2017-09-27 11:40:00,94.23,94.35,94.06,94.14,6350.0,94.23,94.35,94.06,94.14,6350.0
2017-09-27 11:50:00,94.13,94.24,94.05,94.05,5550.0,94.13,94.24,94.05,94.05,5550.0
2017-09-27 12:00:00,94.11,94.23,94.05,94.15,7047.0,94.11,94.23,94.05,94.15,7047.0
2017-09-27 12:10:00,94.18,94.18,93.9,93.9,8704.0,94.18,94.18,93.9,93.9,8704.0
2017-09-27 12:20:00,93.97,94.02,93.75,93.94,8574.0,93.97,94.02,93.75,93.94,8574.0
2017-09-27 12:30:00,93.9,94.1,93.89,94.08,3438.0,93.9,94.1,93.89,94.08,3438.0
2017-09-27 12:40:00,94.15,94.3,94.01,94.06,7822.0,94.15,94.3,94.01,94.06,7822.0
2017-09-27 12:50:00,94.1,94.24,94.09,94.19,5640.0,94.1,94.24,94.09,94.19,5640.0
2017-09-27 13:00:00,94.22,94.31,94.16,94.31,3505.0,94.22,94.31,94.16,94.31,3505.0
2017-09-27 13:10:00,94.45,94.49,94.24,94.27,11945.0,94.45,94.49,94.24,94.27,11945.0
2017-09-27 13:20:00,94.24,94.49,94.24,94.49,2745.0,94.24,94.49,94.24,94.49,2745.0
2017-09-27 13:30:00,94.49,94.55,94.33,94.43,9001.0,94.49,94.55,94.33,94.43,9001.0
2017-09-27 13:40:00,94.49,94.5,94.34,94.37,48845.0,94.49,94.5,94.34,94.37,48845.0
2017-09-27 13:50:00,94.38,94.45,94.35,94.41,13769.0,94.38,94.45,94.35,94.41,13769.0
2017-09-27 14:00:00,94.3,94.49,94.27,94.31,10128.0,94.3,94.49,94.27,94.31,10128.0
2017-09-27 14:10:00,94.33,94.58,94.32,94.58,6186.0,94.33,94.58,94.32,94.58,6186.0
2017-09-27 14:20:00,94.57,94.59,94.46,94.54,9218.0,94.57,94.59,94.46,94.54,9218.0
2017-09-27 14:30:00,94.54,94.55,94.37,94.41,12415.0,94.54,94.55,94.37,94.41,12415.0
2017-09-27 14:40:00,94.41,94.44,94.3,94.3,7819.0,94.41,94.44,94.3,94.3,7819.0
2017-09-27 14:50:00,94.28,94.39,94.22,94.35,10091.0,94.28,94.39,94.22,94.35,10091.0
2017-09-27 15:00:00,94.37,94.39,94.23,94.36,7432.0,94.37,94.39,94.23,94.36,7432.0
2017-09-27 15:10:00,94.34,94.39,94.25,94.38,8648.0,94.34,94.39,94.25,94.38,8648.0
2017-09-27 15:20:00,94.39,94.59,94.35,94.55,15193.0,94.39,94.59,94.35,94.55,15193.0
2017-09-27 15:30:00,94.55,94.66,94.45,94.63,17611.0,94.55,94.66,94.45,94.63,17611.0
2017-09-27 15:40:00,94.63,94.67,94.32,94.5,44205.0,94.63,94.67,94.32,94.5,44205.0
2017-09-27 15:50:00,94.47,94.51,94.25,94.26,59288.0,94.47,94.51,94.25,94.26,59288.0
2017-09-28 09:30:00,93.79,94.75,93.79,94.6,15998.0,93.79,94.75,93.79,94.6,15998.0
2017-09-28 09:40:00,94.56,95.5,94.56,95.49,60405.0,94.56,95.5,94.56,95.49,60405.0
2017-09-28 09:50:00,95.48,95.71,95.22,95.35,32598.0,95.48,95.71,95.22,95.35,32598.0
2017-09-28 10:00:00,95.34,95.35,94.7,94.8,24717.0,95.34,95.35,94.7,94.8,24717.0
2017-09-28 10:10:00,94.84,94.87,94.53,94.68,12208.0,94.84,94.87,94.53,94.68,12208.0
2017-09-28 10:20:00,94.66,94.81,94.66,94.7,24745.0,94.66,94.81,94.66,94.7,24745.0
2017-09-28 10:30:00,94.68,94.78,94.41,94.69,28815.0,94.68,94.78,94.41,94.69,28815.0
2017-09-28 10:40:00,94.76,94.81,94.59,94.73,16406.0,94.76,94.81,94.59,94.73,16406.0
2017-09-28 10:50:00,94.73,94.76,94.53,94.69,16345.0,94.73,94.76,94.53,94.69,16345.0
2017-09-28 11:00:00,94.7,94.72,94.61,94.71,5250.0,94.7,94.72,94.61,94.71,5250.0
2017-09-28 11:10:00,94.65,94.71,94.52,94.67,10104.0,94.65,94.71,94.52,94.67,10104.0
2017-09-28 11:20:00,94.65,94.74,94.59,94.67,9700.0,94.65,94.74,94.59,94.67,9700.0
2017-09-28 11:30:00,94.66,94.78,94.57,94.65,11741.0,94.66,94.78,94.57,94.65,11741.0
2017-09-28 11:40:00,94.62,94.71,94.6,94.65,6400.0,94.62,94.71,94.6,94.65,6400.0
2017-09-28 11:50:00,94.65,94.72,94.54,94.63,11290.0,94.65,94.72,94.54,94.63,11290.0
2017-09-28 12:00:00,94.6,94.67,94.55,94.67,2900.0,94.6,94.67,94.55,94.67,2900.0
2017-09-28 12:10:00,94.7,94.74,94.64,94.72,4944.0,94.7,94.74,94.64,94.72,4944.0
2017-09-28 12:20:00,94.68,94.69,94.57,94.61,12628.0,94.68,94.69,94.57,94.61,12628.0
2017-09-28 12:30:00,94.62,94.66,94.57,94.65,6300.0,94.62,94.66,94.57,94.65,6300.0
2017-09-28 12:40:00,94.64,94.66,94.61,94.61,3900.0,94.64,94.66,94.61,94.61,3900.0
2017-09-28 12:50:00,94.6,94.65,94.55,94.62,5095.0,94.6,94.65,94.55,94.62,5095.0
2017-09-28 13:00:00,94.62,94.63,94.54,94.62,10415.0,94.62,94.63,94.54,94.62,10415.0
2017-09-28 13:10:00,94.62,94.69,94.58,94.69,4000.0,94.62,94.69,94.58,94.69,4000.0
2017-09-28 13:20:00,94.67,94.7,94.6,94.66,2508.0,94.67,94.7,94.6,94.66,2508.0
2017-09-28 13:30:00,94.61,94.63,94.51,94.51,4962.0,94.61,94.63,94.51,94.51,4962.0
2017-09-28 13:40:00,94.46,94.68,94.46,94.62,5748.0,94.46,94.68,94.46,94.62,5748.0
2017-09-28 13:50:00,94.64,94.64,94.5,94.51,6250.0,94.64,94.64,94.5,94.51,6250.0
2017-09-28 14:00:00,94.51,94.61,94.49,94.55,5831.0,94.51,94.61,94.49,94.55,5831.0
2017-09-28 14:10:00,94.59,94.6,94.5,94.6,9683.0,94.59,94.6,94.5,94.6,9683.0
2017-09-28 14:20:00,94.6,94.67,94.57,94.61,5338.0,94.6,94.67,94.57,94.61,5338.0
2017-09-28 14:30:00,94.61,94.69,94.59,94.67,5156.0,94.61,94.69,94.59,94.67,5156.0
2017-09-28 14:40:00,94.67,94.73,94.66,94.67,8963.0,94.67,94.73,94.66,94.67,8963.0
2017-09-28 14:50:00,94.67,94.77,94.67,94.77,14636.0,94.67,94.77,94.67,94.77,14636.0
2017-09-28 15:00:00,94.8,94.83,94.74,94.83,6445.0,94.8,94.83,94.74,94.83,6445.0
2017-09-28 15:10:00,94.83,94.86,94.59,94.6,9455.0,94.83,94.86,94.59,94.6,9455.0
2017-09-28 15:20:00,94.62,94.66,94.56,94.64,14664.0,94.62,94.66,94.56,94.64,14664.0
2017-09-28 15:30:00,94.64,94.8,94.62,94.79,18144.0,94.64,94.8,94.62,94.79,18144.0
2017-09-28 15:40:00,94.8,94.98,94.78,94.98,27845.0,94.8,94.98,94.78,94.98,27845.0
2017-09-28 15:50:00,94.98,95.08,94.92,95.04,81379.0,94.98,95.08,94.92,95.04,81379.0
2017-09-29 09:30:00,95.61,95.62,94.98,95.53,19411.0,95.61,95.62,94.98,95.53,19411.0
2017-09-29 09:40:00,95.64,95.99,95.5,95.72,20462.0,95.64,95.99,95.5,95.72,20462.0
2017-09-29 09:50:00,95.79,96.63,95.62,96.55,58514.0,95.79,96.63,95.62,96.55,58514.0
2017-09-29 10:00:00,96.55,96.55,95.93,96.19,34767.0,96.55,96.55,95.93,96.19,34767.0
2017-09-29 10:10:00,96.12,96.34,95.92,96.12,16165.0,96.12,96.34,95.92,96.12,16165.0
2017-09-29 10:20:00,96.12,96.13,95.63,95.83,10164.0,96.12,96.13,95.63,95.83,10164.0
2017-09-29 10:30:00,95.86,96.33,95.79,96.33,17454.0,95.86,96.33,95.79,96.33,17454.0
2017-09-29 10:40:00,96.3,96.3,95.67,95.67,10058.0,96.3,96.3,95.67,95.67,10058.0
2017-09-29 10:50:00,95.72,95.9,95.66,95.75,10566.0,95.72,95.9,95.66,95.75,10566.0
2017-09-29 11:00:00,95.83,96.0,95.73,95.9,9890.0,95.83,96.0,95.73,95.9,9890.0
2017-09-29 11:10:00,95.89,96.1,95.79,96.07,7654.0,95.89,96.1,95.79,96.07,7654.0
2017-09-29 11:20:00,96.03,96.03,95.81,95.97,8766.0,96.03,96.03,95.81,95.97,8766.0
2017-09-29 11:30:00,95.92,95.97,95.74,95.75,14677.0,95.92,95.97,95.74,95.75,14677.0
2017-09-29 11:40:00,95.8,95.92,95.72,95.81,7781.0,95.8,95.92,95.72,95.81,7781.0
2017-09-29 11:50:00,95.84,96.06,95.77,96.06,13308.0,95.84,96.06,95.77,96.06,13308.0
2017-09-29 12:00:00,96.08,96.33,96.04,96.27,15410.0,96.08,96.33,96.04,96.27,15410.0
2017-09-29 12:10:00,96.28,96.32,96.1,96.17,8432.0,96.28,96.32,96.1,96.17,8432.0
2017-09-29 12:20:00,96.17,96.26,96.09,96.23,20024.0,96.17,96.26,96.09,96.23,20024.0
2017-09-29 12:30:00,96.2,96.23,95.98,96.03,7642.0,96.2,96.23,95.98,96.03,7642.0
2017-09-29 12:40:00,95.97,95.98,95.61,95.72,11481.0,95.97,95.98,95.61,95.72,11481.0
2017-09-29 12:50:00,95.71,96.12,95.71,96.12,10802.0,95.71,96.12,95.71,96.12,10802.0
2017-09-29 13:00:00,96.06,96.21,96.04,96.14,9038.0,96.06,96.21,96.04,96.14,9038.0
2017-09-29 13:10:00,96.17,96.2,95.84,95.91,6164.0,96.17,96.2,95.84,95.91,6164.0
2017-09-29 13:20:00,95.89,95.93,95.81,95.83,18704.0,95.89,95.93,95.81,95.83,18704.0
2017-09-29 13:30:00,95.83,96.01,95.82,95.95,9111.0,95.83,96.01,95.82,95.95,9111.0
2017-09-29 13:40:00,95.9,95.94,95.84,95.92,12079.0,95.9,95.94,95.84,95.92,12079.0
2017-09-29 13:50:00,95.93,95.93,95.79,95.79,11613.0,95.93,95.93,95.79,95.79,11613.0
2017-09-29 14:00:00,95.79,95.79,95.65,95.69,4500.0,95.79,95.79,95.65,95.69,4500.0
2017-09-29 14:10:00,95.66,95.66,95.53,95.56,5882.0,95.66,95.66,95.53,95.56,5882.0
2017-09-29 14:20:00,95.56,95.83,95.56,95.72,11416.0,95.56,95.83,95.56,95.72,11416.0
2017-09-29 14:30:00,95.72,95.8,95.65,95.8,6472.0,95.72,95.8,95.65,95.8,6472.0
2017-09-29 14:40:00,95.77,95.77,95.63,95.69,8048.0,95.77,95.77,95.63,95.69,8048.0
2017-09-29 14:50:00,95.71,95.75,95.63,95.67,4476.0,95.71,95.75,95.63,95.67,4476.0
2017-09-29 15:00:00,95.68,95.7,95.63,95.65,19796.0,95.68,95.7,95.63,95.65,19796.0
2017-09-29 15:10:00,95.65,95.69,95.56,95.67,16692.0,95.65,95.69,95.56,95.67,16692.0
2017-09-29 15:20:00,95.65,95.76,95.59,95.72,22712.0,95.65,95.76,95.59,95.72,22712.0
2017-09-29 15:30:00,95.72,95.86,95.65,95.79,22987.0,95.72,95.86,95.65,95.79,22987.0
2017-09-29 15:40:00,95.79,95.83,95.44,95.44,33817.0,95.79,95.83,95.44,95.44,33817.0
2017-09-29 15:50:00,95.48,95.51,95.29,95.45,123923.0,95.48,95.51,95.29,95.45,123923.0
2017-10-02 09:30:00,95.54,95.54,94.18,94.29,34088.0,95.54,95.54,94.18,94.29,34088.0
2017-10-02 09:40:00,94.3,94.37,93.59,94.07,46621.0,94.3,94.37,93.59,94.07,46621.0
2017-10-02 09:50:00,94.07,94.23,94.0,94.16,21386.0,94.07,94.23,94.0,94.16,21386.0
2017-10-02 10:00:00,94.13,94.61,93.96,94.59,25300.0,94.13,94.61,93.96,94.59,25300.0
2017-10-02 10:10:00,94.59,94.92,94.48,94.89,14394.0,94.59,94.92,94.48,94.89,14394.0
2017-10-02 10:20:00,94.87,94.91,94.22,94.41,19492.0,94.87,94.91,94.22,94.41,19492.0
2017-10-02 10:30:00,94.41,94.41,94.22,94.22,10617.0,94.41,94.41,94.22,94.22,10617.0
2017-10-02 10:40:00,94.26,94.41,94.23,94.34,17642.0,94.26,94.41,94.23,94.34,17642.0
2017-10-02 10:50:00,94.31,94.37,94.2,94.36,11872.0,94.31,94.37,94.2,94.36,11872.0
2017-10-02 11:00:00,94.33,94.44,94.05,94.08,10092.0,94.33,94.44,94.05,94.08,10092.0
2017-10-02 11:10:00,94.07,94.36,94.06,94.36,15452.0,94.07,94.36,94.06,94.36,15452.0
2017-10-02 11:20:00,94.28,94.44,94.28,94.41,7879.0,94.28,94.44,94.28,94.41,7879.0
2017-10-02 11:30:00,94.42,94.79,94.42,94.54,9466.0,94.42,94.79,94.42,94.54,9466.0
2017-10-02 11:40:00,94.44,94.57,94.39,94.56,9301.0,94.44,94.57,94.39,94.56,9301.0
2017-10-02 11:50:00,94.6,94.69,94.36,94.36,6840.0,94.6,94.69,94.36,94.36,6840.0
2017-10-02 12:00:00,94.36,94.36,94.07,94.14,9500.0,94.36,94.36,94.07,94.14,9500.0
2017-10-02 12:10:00,94.14,94.19,94.07,94.1,6148.0,94.14,94.19,94.07,94.1,6148.0
2017-10-02 12:20:00,94.13,94.23,94.04,94.1,16493.0,94.13,94.23,94.04,94.1,16493.0
2017-10-02 12:30:00,94.15,94.26,94.04,94.1,5580.0,94.15,94.26,94.04,94.1,5580.0
2017-10-02 12:40:00,94.08,94.17,93.96,93.96,8531.0,94.08,94.17,93.96,93.96,8531.0
2017-10-02 12:50:00,93.98,93.98,93.78,93.8,3700.0,93.98,93.98,93.78,93.8,3700.0
2017-10-02 13:00:00,93.76,94.02,93.74,93.84,6439.0,93.76,94.02,93.74,93.84,6439.0
2017-10-02 13:10:00,93.82,94.02,93.82,93.98,6593.0,93.82,94.02,93.82,93.98,6593.0
2017-10-02 13:20:00,94.02,94.04,93.84,93.94,7195.0,94.02,94.04,93.84,93.94,7195.0
2017-10-02 13:30:00,93.99,94.1,93.76,93.76,9720.0,93.99,94.1,93.76,93.76,9720.0
2017-10-02 13:40:00,93.78,94.0,93.77,93.97,6840.0,93.78,94.0,93.77,93.97,6840.0
2017-10-02 13:50:00,93.94,94.01,93.91,94.01,8632.0,93.94,94.01,93.91,94.01,8632.0
2017-10-02 14:00:00,94.0,94.07,93.92,94.03,7400.0,94.0,94.07,93.92,94.03,7400.0
2017-10-02 14:10:00,94.04,94.16,93.93,94.16,10314.0,94.04,94.16,93.93,94.16,10314.0
2017-10-02 14:20:00,94.14,94.14,93.81,94.03,18829.0,94.14,94.14,93.81,94.03,18829.0
2017-10-02 14:30:00,94.01,94.1,93.96,94.09,6049.0,94.01,94.1,93.96,94.09,6049.0
2017-10-02 14:40:00,94.09,94.13,93.96,94.03,15845.0,94.09,94.13,93.96,94.03,15845.0
2017-10-02 14:50:00,94.04,94.18,93.98,94.18,18644.0,94.04,94.18,93.98,94.18,18644.0
2017-10-02 15:00:00,94.18,94.32,94.12,94.32,7038.0,94.18,94.32,94.12,94.32,7038.0
2017-10-02 15:10:00,94.33,94.33,94.01,94.16,8623.0,94.33,94.33,94.01,94.16,8623.0
2017-10-02 15:20:00,94.2,94.33,94.06,94.24,17261.0,94.2,94.33,94.06,94.24,17261.0
2017-10-02 15:30:00,94.25,94.33,94.24,94.29,12308.0,94.25,94.33,94.24,94.29,12308.0
2017-10-02 15:40:00,94.29,94.51,94.29,94.51,27518.0,94.29,94.51,94.29,94.51,27518.0
2017-10-02 15:50:00,94.5,94.73,94.48,94.62,104227.0,94.5,94.73,94.48,94.62,104227.0
2017-10-03 09:30:00,94.77,95.15,94.7,94.7,3466.0,94.77,95.15,94.7,94.7,3466.0
2017-10-03 09:40:00,94.74,94.74,94.29,94.38,7918.0,94.74,94.74,94.29,94.38,7918.0
2017-10-03 09:50:00,94.35,94.45,94.01,94.43,12057.0,94.35,94.45,94.01,94.43,12057.0
2017-10-03 10:00:00,94.41,94.41,94.28,94.36,1795.0,94.41,94.41,94.28,94.36,1795.0
2017-10-03 10:10:00,94.47,94.58,94.36,94.57,5195.0,94.47,94.58,94.36,94.57,5195.0
2017-10-03 10:20:00,94.6,94.68,94.46,94.58,23227.0,94.6,94.68,94.46,94.58,23227.0
2017-10-03 10:30:00,94.59,94.7,94.51,94.6,25600.0,94.59,94.7,94.51,94.6,25600.0
2017-10-03 10:40:00,94.6,94.62,94.4,94.44,8477.0,94.6,94.62,94.4,94.44,8477.0
2017-10-03 10:50:00,94.41,94.58,94.34,94.49,9370.0,94.41,94.58,94.34,94.49,9370.0
2017-10-03 11:00:00,94.49,94.5,94.43,94.46,20989.0,94.49,94.5,94.43,94.46,20989.0
2017-10-03 11:10:00,94.47,94.55,94.47,94.54,9356.0,94.47,94.55,94.47,94.54,9356.0
2017-10-03 11:20:00,94.53,94.55,94.39,94.41,8087.0,94.53,94.55,94.39,94.41,8087.0
2017-10-03 11:30:00,94.43,94.66,94.43,94.64,8603.0,94.43,94.66,94.43,94.64,8603.0
2017-10-03 11:40:00,94.66,94.76,94.52,94.52,5206.0,94.66,94.76,94.52,94.52,5206.0
2017-10-03 11:50:00,94.51,94.7,94.48,94.66,5683.0,94.51,94.7,94.48,94.66,5683.0
2017-10-03 12:00:00,94.66,95.0,94.64,94.91,4807.0,94.66,95.0,94.64,94.91,4807.0
2017-10-03 12:10:00,94.93,95.05,94.93,95.03,9300.0,94.93,95.05,94.93,95.03,9300.0
2017-10-03 12:20:00,95.0,95.02,94.75,94.75,12500.0,95.0,95.02,94.75,94.75,12500.0
2017-10-03 12:30:00,94.74,94.74,94.64,94.71,13884.0,94.74,94.74,94.64,94.71,13884.0
2017-10-03 12:40:00,94.68,94.76,94.68,94.75,4508.0,94.68,94.76,94.68,94.75,4508.0
2017-10-03 12:50:00,94.75,94.87,94.75,94.86,6508.0,94.75,94.87,94.75,94.86,6508.0
2017-10-03 13:00:00,94.85,94.92,94.76,94.78,13480.0,94.85,94.92,94.76,94.78,13480.0
2017-10-03 13:10:00,94.79,95.03,94.78,95.0,7318.0,94.79,95.03,94.78,95.0,7318.0
2017-10-03 13:20:00,95.03,95.13,95.0,95.1,9675.0,95.03,95.13,95.0,95.1,9675.0
2017-10-03 13:30:00,95.11,95.12,95.01,95.04,9510.0,95.11,95.12,95.01,95.04,9510.0
2017-10-03 13:40:00,95.06,95.09,95.03,95.06,5000.0,95.06,95.09,95.03,95.06,5000.0
2017-10-03 13:50:00,95.03,95.14,94.94,95.14,14200.0,95.03,95.14,94.94,95.14,14200.0
2017-10-03 14:00:00,95.16,95.29,95.13,95.18,12558.0,95.16,95.29,95.13,95.18,12558.0
2017-10-03 14:10:00,95.17,95.19,95.06,95.1,8941.0,95.17,95.19,95.06,95.1,8941.0
2017-10-03 14:20:00,95.11,95.23,95.11,95.19,9879.0,95.11,95.23,95.11,95.19,9879.0
2017-10-03 14:30:00,95.2,95.21,95.15,95.2,10711.0,95.2,95.21,95.15,95.2,10711.0
2017-10-03 14:40:00,95.19,95.19,95.12,95.18,8364.0,95.19,95.19,95.12,95.18,8364.0
2017-10-03 14:50:00,95.17,95.24,95.15,95.22,9998.0,95.17,95.24,95.15,95.22,9998.0
2017-10-03 15:00:00,95.22,95.24,95.19,95.2,6096.0,95.22,95.24,95.19,95.2,6096.0
2017-10-03 15:10:00,95.18,95.22,94.96,94.99,30000.0,95.18,95.22,94.96,94.99,30000.0
2017-10-03 15:20:00,94.99,95.09,94.92,95.09,10893.0,94.99,95.09,94.92,95.09,10893.0
2017-10-03 15:30:00,95.09,95.09,94.91,95.02,16723.0,95.09,95.09,94.91,95.02,16723.0
2017-10-03 15:40:00,95.01,95.14,94.98,95.1,20485.0,95.01,95.14,94.98,95.1,20485.0
2017-10-03 15:50:00,95.11,95.15,95.0,95.11,37365.0,95.11,95.15,95.0,95.11,37365.0
2017-10-04 09:30:00,95.17,95.17,94.65,94.95,10367.0,95.17,95.17,94.65,94.95,10367.0
2017-10-04 09:40:00,94.93,95.02,94.76,95.01,16028.0,94.93,95.02,94.76,95.01,16028.0
2017-10-04 09:50:00,95.01,95.12,94.85,95.12,13243.0,95.01,95.12,94.85,95.12,13243.0
2017-10-04 10:00:00,95.12,95.15,94.83,95.11,11842.0,95.12,95.15,94.83,95.11,11842.0
2017-10-04 10:10:00,95.1,95.15,94.97,95.05,11467.0,95.1,95.15,94.97,95.05,11467.0
2017-10-04 10:20:00,95.03,95.23,94.99,95.23,9400.0,95.03,95.23,94.99,95.23,9400.0
2017-10-04 10:30:00,95.22,95.41,95.13,95.18,12906.0,95.22,95.41,95.13,95.18,12906.0
2017-10-04 10:40:00,95.18,95.22,95.04,95.18,13317.0,95.18,95.22,95.04,95.18,13317.0
2017-10-04 10:50:00,95.17,95.18,94.83,94.91,9857.0,95.17,95.18,94.83,94.91,9857.0
2017-10-04 11:00:00,94.94,94.96,94.8,94.8,7450.0,94.94,94.96,94.8,94.8,7450.0
2017-10-04 11:10:00,94.84,94.98,94.84,94.98,7950.0,94.84,94.98,94.84,94.98,7950.0
2017-10-04 11:20:00,94.97,95.14,94.96,95.14,18673.0,94.97,95.14,94.96,95.14,18673.0
2017-10-04 11:30:00,95.13,95.22,95.09,95.2,10444.0,95.13,95.22,95.09,95.2,10444.0
2017-10-04 11:40:00,95.21,95.24,95.15,95.17,3700.0,95.21,95.24,95.15,95.17,3700.0
2017-10-04 11:50:00,95.15,95.34,95.15,95.28,7466.0,95.15,95.34,95.15,95.28,7466.0
2017-10-04 12:00:00,95.28,95.29,95.23,95.25,6052.0,95.28,95.29,95.23,95.25,6052.0
2017-10-04 12:10:00,95.27,95.37,95.22,95.34,8010.0,95.27,95.37,95.22,95.34,8010.0
2017-10-04 12:20:00,95.35,95.44,95.3,95.41,4300.0,95.35,95.44,95.3,95.41,4300.0
2017-10-04 12:30:00,95.36,95.42,95.35,95.42,7262.0,95.36,95.42,95.35,95.42,7262.0
2017-10-04 12:40:00,95.43,95.46,95.4,95.41,7632.0,95.43,95.46,95.4,95.41,7632.0
2017-10-04 12:50:00,95.4,95.49,95.39,95.49,6434.0,95.4,95.49,95.39,95.49,6434.0
2017-10-04 13:00:00,95.48,95.52,95.47,95.52,4813.0,95.48,95.52,95.47,95.52,4813.0
2017-10-04 13:10:00,95.5,95.5,95.39,95.42,20219.0,95.5,95.5,95.39,95.42,20219.0
2017-10-04 13:20:00,95.43,95.43,95.38,95.39,7998.0,95.43,95.43,95.38,95.39,7998.0
2017-10-04 13:30:00,95.41,95.52,95.23,95.25,6716.0,95.41,95.52,95.23,95.25,6716.0
2017-10-04 13:40:00,95.24,95.28,95.17,95.25,6702.0,95.24,95.28,95.17,95.25,6702.0
2017-10-04 13:50:00,95.25,95.25,95.15,95.24,5487.0,95.25,95.25,95.15,95.24,5487.0
2017-10-04 14:00:00,95.21,95.32,95.19,95.3,18945.0,95.21,95.32,95.19,95.3,18945.0
2017-10-04 14:10:00,95.3,95.46,95.3,95.34,13985.0,95.3,95.46,95.3,95.34,13985.0
2017-10-04 14:20:00,95.32,95.37,95.24,95.24,9305.0,95.32,95.37,95.24,95.24,9305.0
2017-10-04 14:30:00,95.31,95.41,95.29,95.31,8198.0,95.31,95.41,95.29,95.31,8198.0
2017-10-04 14:40:00,95.26,95.27,95.13,95.16,6239.0,95.26,95.27,95.13,95.16,6239.0
2017-10-04 14:50:00,95.15,95.18,94.93,94.99,4045.0,95.15,95.18,94.93,94.99,4045.0
2017-10-04 15:00:00,94.96,95.04,94.88,94.88,10945.0,94.96,95.04,94.88,94.88,10945.0
2017-10-04 15:10:00,94.88,95.02,94.87,94.99,145514.0,94.88,95.02,94.87,94.99,145514.0
2017-10-04 15:20:00,94.98,95.02,94.76,94.76,10400.0,94.98,95.02,94.76,94.76,10400.0
2017-10-04 15:30:00,94.76,94.78,94.7,94.7,17076.0,94.76,94.78,94.7,94.7,17076.0
2017-10-04 15:40:00,94.71,94.71,94.44,94.54,66312.0,94.71,94.71,94.44,94.54,66312.0
2017-10-04 15:50:00,94.54,94.68,94.53,94.55,60938.0,94.54,94.68,94.53,94.55,60938.0
2017-10-05 09:30:00,94.4,94.47,93.95,94.02,16593.0,94.4,94.47,93.95,94.02,16593.0
2017-10-05 09:40:00,94.11,94.11,93.91,93.95,4313.0,94.11,94.11,93.91,93.95,4313.0
2017-10-05 09:50:00,94.12,94.16,93.94,94.02,49163.0,94.12,94.16,93.94,94.02,49163.0
2017-10-05 10:00:00,94.04,94.09,93.87,94.07,11178.0,94.04,94.09,93.87,94.07,11178.0
2017-10-05 10:10:00,94.11,94.12,93.73,94.01,26876.0,94.11,94.12,93.73,94.01,26876.0
2017-10-05 10:20:00,93.98,94.04,93.76,93.76,14983.0,93.98,94.04,93.76,93.76,14983.0
2017-10-05 10:30:00,93.81,93.81,93.39,93.39,21480.0,93.81,93.81,93.39,93.39,21480.0
2017-10-05 10:40:00,93.49,93.56,93.37,93.47,13829.0,93.49,93.56,93.37,93.47,13829.0
2017-10-05 10:50:00,93.43,93.48,93.09,93.09,23416.0,93.43,93.48,93.09,93.09,23416.0
2017-10-05 11:00:00,93.12,93.42,93.1,93.38,11641.0,93.12,93.42,93.1,93.38,11641.0
2017-10-05 11:10:00,93.35,93.39,93.26,93.29,54059.0,93.35,93.39,93.26,93.29,54059.0
2017-10-05 11:20:00,93.29,93.55,93.27,93.31,21982.0,93.29,93.55,93.27,93.31,21982.0
2017-10-05 11:30:00,93.29,93.6,93.13,93.6,29710.0,93.29,93.6,93.13,93.6,29710.0
2017-10-05 11:40:00,93.59,93.62,93.34,93.42,33399.0,93.59,93.62,93.34,93.42,33399.0
2017-10-05 11:50:00,93.37,93.66,93.29,93.35,31768.0,93.37,93.66,93.29,93.35,31768.0
2017-10-05 12:00:00,93.32,93.64,93.32,93.59,9361.0,93.32,93.64,93.32,93.59,9361.0
2017-10-05 12:10:00,93.52,93.54,93.45,93.45,13810.0,93.52,93.54,93.45,93.45,13810.0
2017-10-05 12:20:00,93.49,93.6,93.46,93.46,5321.0,93.49,93.6,93.46,93.46,5321.0
2017-10-05 12:30:00,93.49,93.52,93.41,93.47,19128.0,93.49,93.52,93.41,93.47,19128.0
2017-10-05 12:40:00,93.49,93.5,93.42,93.5,3600.0,93.49,93.5,93.42,93.5,3600.0
2017-10-05 12:50:00,93.51,93.58,93.5,93.51,20005.0,93.51,93.58,93.5,93.51,20005.0
2017-10-05 13:00:00,93.51,93.55,93.4,93.48,9677.0,93.51,93.55,93.4,93.48,9677.0
2017-10-05 13:10:00,93.5,93.55,93.36,93.49,12515.0,93.5,93.55,93.36,93.49,12515.0
2017-10-05 13:20:00,93.49,93.54,93.46,93.48,16132.0,93.49,93.54,93.46,93.48,16132.0
2017-10-05 13:30:00,93.5,93.51,93.45,93.51,4514.0,93.5,93.51,93.45,93.51,4514.0
2017-10-05 13:40:00,93.52,93.63,93.46,93.59,17706.0,93.52,93.63,93.46,93.59,17706.0
2017-10-05 13:50:00,93.61,93.71,93.57,93.71,14744.0,93.61,93.71,93.57,93.71,14744.0
2017-10-05 14:00:00,93.72,93.88,93.68,93.87,10176.0,93.72,93.88,93.68,93.87,10176.0
2017-10-05 14:10:00,93.89,94.01,93.89,94.0,5450.0,93.89,94.01,93.89,94.0,5450.0
2017-10-05 14:20:00,94.01,94.06,94.01,94.01,12025.0,94.01,94.06,94.01,94.01,12025.0
2017-10-05 14:30:00,94.01,94.04,93.94,93.95,6957.0,94.01,94.04,93.94,93.95,6957.0
2017-10-05 14:40:00,93.95,93.99,93.94,93.99,13394.0,93.95,93.99,93.94,93.99,13394.0
2017-10-05 14:50:00,93.98,94.11,93.97,94.08,8798.0,93.98,94.11,93.97,94.08,8798.0
2017-10-05 15:00:00,94.08,94.21,94.07,94.16,8108.0,94.08,94.21,94.07,94.16,8108.0
2017-10-05 15:10:00,94.15,94.2,94.13,94.14,9405.0,94.15,94.2,94.13,94.14,9405.0
2017-10-05 15:20:00,94.16,94.2,94.14,94.2,12756.0,94.16,94.2,94.14,94.2,12756.0
2017-10-05 15:30:00,94.2,94.33,94.2,94.33,23221.0,94.2,94.33,94.2,94.33,23221.0
2017-10-05 15:40:00,94.33,94.46,94.32,94.36,32356.0,94.33,94.46,94.32,94.36,32356.0
2017-10-05 15:50:00,94.37,94.38,94.25,94.35,57695.0,94.37,94.38,94.25,94.35,57695.0
2017-10-06 09:30:00,93.82,94.27,93.52,94.24,49730.0,93.82,94.27,93.52,94.24,49730.0
2017-10-06 09:40:00,94.37,94.51,94.01,94.08,12295.0,94.37,94.51,94.01,94.08,12295.0
2017-10-06 09:50:00,94.01,94.14,93.82,93.94,6600.0,94.01,94.14,93.82,93.94,6600.0
2017-10-06 10:00:00,93.93,94.03,93.86,93.94,16102.0,93.93,94.03,93.86,93.94,16102.0
2017-10-06 10:10:00,93.91,94.03,93.87,93.97,10300.0,93.91,94.03,93.87,93.97,10300.0
2017-10-06 10:20:00,93.96,94.54,93.96,94.5,28889.0,93.96,94.54,93.96,94.5,28889.0
2017-10-06 10:30:00,94.49,94.49,94.26,94.29,13088.0,94.49,94.49,94.26,94.29,13088.0
2017-10-06 10:40:00,94.29,94.35,94.23,94.31,8199.0,94.29,94.35,94.23,94.31,8199.0
2017-10-06 10:50:00,94.29,94.29,94.12,94.13,22802.0,94.29,94.29,94.12,94.13,22802.0
2017-10-06 11:00:00,94.13,94.14,94.07,94.09,11346.0,94.13,94.14,94.07,94.09,11346.0
2017-10-06 11:10:00,94.09,94.15,93.88,93.92,26693.0,94.09,94.15,93.88,93.92,26693.0
2017-10-06 11:20:00,93.88,94.07,93.88,93.99,9463.0,93.88,94.07,93.88,93.99,9463.0
2017-10-06 11:30:00,93.97,93.97,93.83,93.84,4300.0,93.97,93.97,93.83,93.84,4300.0
2017-10-06 11:40:00,93.81,93.91,93.78,93.91,4380.0,93.81,93.91,93.78,93.91,4380.0
2017-10-06 11:50:00,93.92,93.97,93.89,93.94,6000.0,93.92,93.97,93.89,93.94,6000.0
2017-10-06 12:00:00,93.95,94.02,93.85,93.87,24996.0,93.95,94.02,93.85,93.87,24996.0
2017-10-06 12:10:00,93.84,93.86,93.8,93.84,10684.0,93.84,93.86,93.8,93.84,10684.0
2017-10-06 12:20:00,93.83,93.84,93.65,93.67,7059.0,93.83,93.84,93.65,93.67,7059.0
2017-10-06 12:30:00,93.67,93.75,93.64,93.67,12050.0,93.67,93.75,93.64,93.67,12050.0
2017-10-06 12:40:00,93.66,93.66,93.56,93.61,9970.0,93.66,93.66,93.56,93.61,9970.0
2017-10-06 12:50:00,93.6,93.6,93.54,93.54,4850.0,93.6,93.6,93.54,93.54,4850.0
2017-10-06 13:00:00,93.54,93.72,93.54,93.7,12823.0,93.54,93.72,93.54,93.7,12823.0
2017-10-06 13:10:00,93.7,93.72,93.51,93.56,14603.0,93.7,93.72,93.51,93.56,14603.0
2017-10-06 13:20:00,93.55,93.55,93.36,93.36,7806.0,93.55,93.55,93.36,93.36,7806.0
2017-10-06 13:30:00,93.37,93.39,93.3,93.31,11600.0,93.37,93.39,93.3,93.31,11600.0
2017-10-06 13:40:00,93.31,93.32,93.25,93.32,10270.0,93.31,93.32,93.25,93.32,10270.0
2017-10-06 13:50:00,93.31,93.32,93.18,93.23,15969.0,93.31,93.32,93.18,93.23,15969.0
2017-10-06 14:00:00,93.23,93.26,93.15,93.18,11520.0,93.23,93.26,93.15,93.18,11520.0
2017-10-06 14:10:00,93.18,93.18,93.09,93.1,11615.0,93.18,93.18,93.09,93.1,11615.0
2017-10-06 14:20:00,93.1,93.16,93.03,93.11,28746.0,93.1,93.16,93.03,93.11,28746.0
2017-10-06 14:30:00,93.09,93.15,93.09,93.11,16993.0,93.09,93.15,93.09,93.11,16993.0
2017-10-06 14:40:00,93.11,93.21,93.1,93.16,16765.0,93.11,93.21,93.1,93.16,16765.0
2017-10-06 14:50:00,93.14,93.15,93.02,93.02,19768.0,93.14,93.15,93.02,93.02,19768.0
2017-10-06 15:00:00,93.02,93.04,92.95,92.97,18990.0,93.02,93.04,92.95,92.97,18990.0
2017-10-06 15:10:00,92.99,92.99,92.89,92.89,19871.0,92.99,92.99,92.89,92.89,19871.0
2017-10-06 15:20:00,92.9,92.94,92.82,92.88,18776.0,92.9,92.94,92.82,92.88,18776.0
2017-10-06 15:30:00,92.88,92.93,92.85,92.92,32490.0,92.88,92.93,92.85,92.92,32490.0
2017-10-06 15:40:00,92.92,93.03,92.89,93.0,52209.0,92.92,93.03,92.89,93.0,52209.0
2017-10-06 15:50:00,93.0,93.25,92.99,93.16,111475.0,93.0,93.25,92.99,93.16,111475.0
2017-10-09 09:30:00,93.67,93.67,92.73,92.89,29001.0,93.67,93.67,92.73,92.89,29001.0
2017-10-09 09:40:00,92.83,92.97,92.38,92.38,12821.0,92.83,92.97,92.38,92.38,12821.0
2017-10-09 09:50:00,92.27,92.55,92.26,92.3,24066.0,92.27,92.55,92.26,92.3,24066.0
2017-10-09 10:00:00,92.27,92.27,92.05,92.08,14672.0,92.27,92.27,92.05,92.08,14672.0
2017-10-09 10:10:00,92.11,92.11,91.97,92.08,17258.0,92.11,92.11,91.97,92.08,17258.0
2017-10-09 10:20:00,92.09,92.26,91.99,92.03,12710.0,92.09,92.26,91.99,92.03,12710.0
2017-10-09 10:30:00,92.04,92.05,91.87,91.9,20058.0,92.04,92.05,91.87,91.9,20058.0
2017-10-09 10:40:00,91.92,91.97,91.55,91.6,12774.0,91.92,91.97,91.55,91.6,12774.0
2017-10-09 10:50:00,91.61,91.61,91.42,91.5,16650.0,91.61,91.61,91.42,91.5,16650.0
2017-10-09 11:00:00,91.5,91.69,91.48,91.52,9900.0,91.5,91.69,91.48,91.52,9900.0
2017-10-09 11:10:00,91.52,91.52,91.37,91.39,10797.0,91.52,91.52,91.37,91.39,10797.0
2017-10-09 11:20:00,91.4,91.52,91.33,91.52,5697.0,91.4,91.52,91.33,91.52,5697.0
2017-10-09 11:30:00,91.54,91.55,91.45,91.45,5960.0,91.54,91.55,91.45,91.45,5960.0
2017-10-09 11:40:00,91.47,91.57,91.37,91.57,22152.0,91.47,91.57,91.37,91.57,22152.0
2017-10-09 11:50:00,91.58,91.87,91.55,91.8,25722.0,91.58,91.87,91.55,91.8,25722.0
2017-10-09 12:00:00,91.81,91.82,91.59,91.78,34634.0,91.81,91.82,91.59,91.78,34634.0
2017-10-09 12:10:00,91.78,91.84,91.76,91.81,8899.0,91.78,91.84,91.76,91.81,8899.0
2017-10-09 12:20:00,91.81,91.82,91.71,91.8,10011.0,91.81,91.82,91.71,91.8,10011.0
2017-10-09 12:30:00,91.79,91.82,91.61,91.62,5398.0,91.79,91.82,91.61,91.62,5398.0
2017-10-09 12:40:00,91.68,91.68,91.52,91.53,4298.0,91.68,91.68,91.52,91.53,4298.0
2017-10-09 12:50:00,91.53,91.59,91.46,91.54,5360.0,91.53,91.59,91.46,91.54,5360.0
2017-10-09 13:00:00,91.51,91.57,91.41,91.48,7580.0,91.51,91.57,91.41,91.48,7580.0
2017-10-09 13:10:00,91.47,91.5,91.35,91.36,7529.0,91.47,91.5,91.35,91.36,7529.0
2017-10-09 13:20:00,91.36,91.4,91.28,91.33,7731.0,91.36,91.4,91.28,91.33,7731.0
2017-10-09 13:30:00,91.3,91.35,91.22,91.35,5900.0,91.3,91.35,91.22,91.35,5900.0
2017-10-09 13:40:00,91.31,91.5,91.31,91.5,4000.0,91.31,91.5,91.31,91.5,4000.0
2017-10-09 13:50:00,91.51,91.89,91.51,91.86,8677.0,91.51,91.89,91.51,91.86,8677.0
2017-10-09 14:00:00,91.89,92.1,91.86,92.1,67364.0,91.89,92.1,91.86,92.1,67364.0
2017-10-09 14:10:00,92.08,92.2,92.07,92.12,9452.0,92.08,92.2,92.07,92.12,9452.0
2017-10-09 14:20:00,92.13,92.17,92.11,92.13,15959.0,92.13,92.17,92.11,92.13,15959.0
2017-10-09 14:30:00,92.13,92.15,91.96,92.0,13374.0,92.13,92.15,91.96,92.0,13374.0
2017-10-09 14:40:00,92.05,92.08,91.92,91.96,10210.0,92.05,92.08,91.92,91.96,10210.0
2017-10-09 14:50:00,91.96,92.02,91.95,91.98,10077.0,91.96,92.02,91.95,91.98,10077.0
2017-10-09 15:00:00,91.95,91.95,91.78,91.82,8886.0,91.95,91.95,91.78,91.82,8886.0
2017-10-09 15:10:00,91.81,91.88,91.79,91.86,12198.0,91.81,91.88,91.79,91.86,12198.0
2017-10-09 15:20:00,91.84,91.98,91.84,91.98,12592.0,91.84,91.98,91.84,91.98,12592.0
2017-10-09 15:30:00,91.98,91.98,91.85,91.87,18636.0,91.98,91.98,91.85,91.87,18636.0
2017-10-09 15:40:00,91.87,91.96,91.86,91.95,33843.0,91.87,91.96,91.86,91.95,33843.0
2017-10-09 15:50:00,91.95,92.03,91.86,91.89,56230.0,91.95,92.03,91.86,91.89,56230.0
2017-10-10 09:30:00,92.05,92.21,91.3,92.21,7390.0,92.05,92.21,91.3,92.21,7390.0
2017-10-10 09:40:00,92.23,92.35,91.87,92.33,13772.0,92.23,92.35,91.87,92.33,13772.0
2017-10-10 09:50:00,92.3,92.53,92.25,92.3,25300.0,92.3,92.53,92.25,92.3,25300.0
2017-10-10 10:00:00,92.24,92.3,92.16,92.22,7414.0,92.24,92.3,92.16,92.22,7414.0
2017-10-10 10:10:00,92.22,92.67,92.21,92.36,37671.0,92.22,92.67,92.21,92.36,37671.0
2017-10-10 10:20:00,92.25,92.58,92.21,92.52,9500.0,92.25,92.58,92.21,92.52,9500.0
2017-10-10 10:30:00,92.51,92.52,92.11,92.14,11904.0,92.51,92.52,92.11,92.14,11904.0
2017-10-10 10:40:00,92.22,92.42,92.22,92.42,23282.0,92.22,92.42,92.22,92.42,23282.0
2017-10-10 10:50:00,92.39,92.44,92.27,92.44,6700.0,92.39,92.44,92.27,92.44,6700.0
2017-10-10 11:00:00,92.48,92.57,92.22,92.57,6419.0,92.48,92.57,92.22,92.57,6419.0
2017-10-10 11:10:00,92.51,92.57,92.43,92.47,6140.0,92.51,92.57,92.43,92.47,6140.0
2017-10-10 11:20:00,92.46,92.78,92.46,92.74,5604.0,92.46,92.78,92.46,92.74,5604.0
2017-10-10 11:30:00,92.81,92.82,92.49,92.51,12270.0,92.81,92.82,92.49,92.51,12270.0
2017-10-10 11:40:00,92.51,92.55,92.38,92.49,11824.0,92.51,92.55,92.38,92.49,11824.0
2017-10-10 11:50:00,92.52,92.52,92.35,92.35,7174.0,92.52,92.52,92.35,92.35,7174.0
2017-10-10 12:00:00,92.35,92.42,92.12,92.12,8137.0,92.35,92.42,92.12,92.12,8137.0
2017-10-10 12:10:00,92.1,92.12,91.88,91.88,8601.0,92.1,92.12,91.88,91.88,8601.0
2017-10-10 12:20:00,91.88,91.99,91.54,91.54,17539.0,91.88,91.99,91.54,91.54,17539.0
2017-10-10 12:30:00,91.63,92.14,91.63,92.09,5839.0,91.63,92.14,91.63,92.09,5839.0
2017-10-10 12:40:00,92.1,92.19,91.89,91.89,6895.0,92.1,92.19,91.89,91.89,6895.0
2017-10-10 12:50:00,91.92,92.04,91.86,91.92,5840.0,91.92,92.04,91.86,91.92,5840.0
2017-10-10 13:00:00,91.88,92.18,91.88,92.09,10741.0,91.88,92.18,91.88,92.09,10741.0
2017-10-10 13:10:00,92.11,92.16,91.87,91.97,15640.0,92.11,92.16,91.87,91.97,15640.0
2017-10-10 13:20:00,91.96,91.98,91.84,91.85,8013.0,91.96,91.98,91.84,91.85,8013.0
2017-10-10 13:30:00,91.86,91.93,91.8,91.88,11199.0,91.86,91.93,91.8,91.88,11199.0
2017-10-10 13:40:00,91.88,92.04,91.87,92.04,4798.0,91.88,92.04,91.87,92.04,4798.0
2017-10-10 13:50:00,92.05,92.2,92.02,92.18,12296.0,92.05,92.2,92.02,92.18,12296.0
2017-10-10 14:00:00,92.19,92.4,92.19,92.37,14892.0,92.19,92.4,92.19,92.37,14892.0
2017-10-10 14:10:00,92.36,92.45,92.3,92.45,7437.0,92.36,92.45,92.3,92.45,7437.0
2017-10-10 14:20:00,92.43,92.46,92.38,92.45,6766.0,92.43,92.46,92.38,92.45,6766.0
2017-10-10 14:30:00,92.43,92.55,92.43,92.5,8736.0,92.43,92.55,92.43,92.5,8736.0
2017-10-10 14:40:00,92.52,92.54,92.37,92.43,4628.0,92.52,92.54,92.37,92.43,4628.0
2017-10-10 14:50:00,92.43,92.52,92.37,92.47,5295.0,92.43,92.52,92.37,92.47,5295.0
2017-10-10 15:00:00,92.42,92.47,92.24,92.24,4400.0,92.42,92.47,92.24,92.24,4400.0
2017-10-10 15:10:00,92.2,92.27,92.17,92.23,7092.0,92.2,92.27,92.17,92.23,7092.0
2017-10-10 15:20:00,92.23,92.37,92.23,92.37,5164.0,92.23,92.37,92.23,92.37,5164.0
2017-10-10 15:30:00,92.38,92.45,92.34,92.38,17338.0,92.38,92.45,92.34,92.38,17338.0
2017-10-10 15:40:00,92.39,92.44,92.33,92.39,20638.0,92.39,92.44,92.33,92.39,20638.0
2017-10-10 15:50:00,92.41,92.46,92.34,92.39,33428.0,92.41,92.46,92.34,92.39,33428.0
2017-10-11 09:30:00,92.41,92.84,92.16,92.16,4051.0,92.41,92.84,92.16,92.16,4051.0
2017-10-11 09:40:00,92.17,92.2,91.79,91.81,6384.0,92.17,92.2,91.79,91.81,6384.0
2017-10-11 09:50:00,91.82,91.83,91.65,91.7,6289.0,91.82,91.83,91.65,91.7,6289.0
2017-10-11 10:00:00,91.74,91.76,91.6,91.64,73908.0,91.74,91.76,91.6,91.64,73908.0
2017-10-11 10:10:00,91.55,91.59,91.43,91.48,1520.0,91.55,91.59,91.43,91.48,1520.0
2017-10-11 10:20:00,91.44,91.68,91.44,91.6,6000.0,91.44,91.68,91.44,91.6,6000.0
2017-10-11 10:30:00,91.67,91.8,91.65,91.73,4655.0,91.67,91.8,91.65,91.73,4655.0
2017-10-11 10:40:00,91.67,91.97,91.58,91.81,13715.0,91.67,91.97,91.58,91.81,13715.0
2017-10-11 10:50:00,91.75,91.78,91.65,91.7,8900.0,91.75,91.78,91.65,91.7,8900.0
2017-10-11 11:00:00,91.71,91.77,91.63,91.69,9897.0,91.71,91.77,91.63,91.69,9897.0
2017-10-11 11:10:00,91.71,91.81,91.69,91.81,4565.0,91.71,91.81,91.69,91.81,4565.0
2017-10-11 11:20:00,91.76,91.81,91.74,91.81,4615.0,91.76,91.81,91.74,91.81,4615.0
2017-10-11 11:30:00,91.83,91.93,91.81,91.9,3323.0,91.83,91.93,91.81,91.9,3323.0
2017-10-11 11:40:00,91.92,91.97,91.9,91.93,6399.0,91.92,91.97,91.9,91.93,6399.0
2017-10-11 11:50:00,91.93,91.96,91.79,91.79,7976.0,91.93,91.96,91.79,91.79,7976.0
2017-10-11 12:00:00,91.74,91.77,91.65,91.69,3415.0,91.74,91.77,91.65,91.69,3415.0
2017-10-11 12:10:00,91.68,91.76,91.68,91.73,7017.0,91.68,91.76,91.68,91.73,7017.0
2017-10-11 12:20:00,91.75,91.78,91.67,91.67,3550.0,91.75,91.78,91.67,91.67,3550.0
2017-10-11 12:30:00,91.66,91.82,91.64,91.82,7513.0,91.66,91.82,91.64,91.82,7513.0
2017-10-11 12:40:00,91.85,91.86,91.77,91.78,5366.0,91.85,91.86,91.77,91.78,5366.0
2017-10-11 12:50:00,91.73,91.85,91.7,91.85,7553.0,91.73,91.85,91.7,91.85,7553.0
2017-10-11 13:00:00,91.85,91.86,91.81,91.81,4540.0,91.85,91.86,91.81,91.81,4540.0
2017-10-11 13:10:00,91.79,91.89,91.77,91.87,6500.0,91.79,91.89,91.77,91.87,6500.0
2017-10-11 13:20:00,91.81,91.92,91.81,91.92,5929.0,91.81,91.92,91.81,91.92,5929.0
2017-10-11 13:30:00,91.91,91.96,91.89,91.96,8275.0,91.91,91.96,91.89,91.96,8275.0
2017-10-11 13:40:00,91.95,92.02,91.72,91.82,17920.0,91.95,92.02,91.72,91.82,17920.0
2017-10-11 13:50:00,91.85,91.93,91.82,91.9,11695.0,91.85,91.93,91.82,91.9,11695.0
2017-10-11 14:00:00,91.9,91.98,91.88,91.98,8298.0,91.9,91.98,91.88,91.98,8298.0
2017-10-11 14:10:00,91.99,92.13,91.99,92.13,8193.0,91.99,92.13,91.99,92.13,8193.0
2017-10-11 14:20:00,92.11,92.18,92.09,92.13,8388.0,92.11,92.18,92.09,92.13,8388.0
2017-10-11 14:30:00,92.13,92.15,92.1,92.15,10649.0,92.13,92.15,92.1,92.15,10649.0
2017-10-11 14:40:00,92.14,92.36,92.14,92.35,9121.0,92.14,92.36,92.14,92.35,9121.0
2017-10-11 14:50:00,92.35,92.35,92.3,92.32,13497.0,92.35,92.35,92.3,92.32,13497.0
2017-10-11 15:00:00,92.33,92.59,92.33,92.57,17864.0,92.33,92.59,92.33,92.57,17864.0
2017-10-11 15:10:00,92.58,92.82,92.58,92.81,20775.0,92.58,92.82,92.58,92.81,20775.0
2017-10-11 15:20:00,92.78,92.86,92.62,92.62,18000.0,92.78,92.86,92.62,92.62,18000.0
2017-10-11 15:30:00,92.61,92.64,92.53,92.64,21589.0,92.61,92.64,92.53,92.64,21589.0
2017-10-11 15:40:00,92.62,92.64,92.54,92.55,25819.0,92.62,92.64,92.54,92.55,25819.0
2017-10-11 15:50:00,92.56,92.62,92.55,92.58,50876.0,92.56,92.62,92.55,92.58,50876.0
2017-10-12 09:30:00,92.68,92.68,91.58,91.65,23877.0,92.68,92.68,91.58,91.65,23877.0
2017-10-12 09:40:00,91.55,91.55,91.07,91.08,18337.0,91.55,91.55,91.07,91.08,18337.0
2017-10-12 09:50:00,91.09,91.1,90.71,90.93,22753.0,91.09,91.1,90.71,90.93,22753.0
2017-10-12 10:00:00,90.84,91.03,90.72,90.78,18368.0,90.84,91.03,90.72,90.78,18368.0
2017-10-12 10:10:00,90.79,90.98,90.56,90.94,28965.0,90.79,90.98,90.56,90.94,28965.0
2017-10-12 10:20:00,90.8,90.93,90.72,90.83,24387.0,90.8,90.93,90.72,90.83,24387.0
2017-10-12 10:30:00,90.83,90.89,90.6,90.85,15870.0,90.83,90.89,90.6,90.85,15870.0
2017-10-12 10:40:00,90.85,90.87,90.65,90.69,13951.0,90.85,90.87,90.65,90.69,13951.0
2017-10-12 10:50:00,90.63,90.88,90.61,90.81,19531.0,90.63,90.88,90.61,90.81,19531.0
2017-10-12 11:00:00,90.84,91.03,90.76,91.03,20010.0,90.84,91.03,90.76,91.03,20010.0
2017-10-12 11:10:00,90.99,91.05,90.64,90.72,15108.0,90.99,91.05,90.64,90.72,15108.0
2017-10-12 11:20:00,90.74,90.76,90.62,90.68,18900.0,90.74,90.76,90.62,90.68,18900.0
2017-10-12 11:30:00,90.72,90.72,90.4,90.42,20662.0,90.72,90.72,90.4,90.42,20662.0
2017-10-12 11:40:00,90.44,90.44,90.28,90.28,6000.0,90.44,90.44,90.28,90.28,6000.0
2017-10-12 11:50:00,90.28,90.28,90.1,90.19,21239.0,90.28,90.28,90.1,90.19,21239.0
2017-10-12 12:00:00,90.2,90.26,89.83,89.87,15031.0,90.2,90.26,89.83,89.87,15031.0
2017-10-12 12:10:00,89.86,90.11,89.78,89.99,14492.0,89.86,90.11,89.78,89.99,14492.0
2017-10-12 12:20:00,89.98,90.05,89.87,89.89,14220.0,89.98,90.05,89.87,89.89,14220.0
2017-10-12 12:30:00,89.89,90.0,89.85,89.86,8851.0,89.89,90.0,89.85,89.86,8851.0
2017-10-12 12:40:00,89.86,89.88,89.75,89.76,7900.0,89.86,89.88,89.75,89.76,7900.0
2017-10-12 12:50:00,89.74,89.87,89.72,89.84,18361.0,89.74,89.87,89.72,89.84,18361.0
2017-10-12 13:00:00,89.86,89.87,89.78,89.79,37335.0,89.86,89.87,89.78,89.79,37335.0
2017-10-12 13:10:00,89.79,89.8,89.69,89.71,14804.0,89.79,89.8,89.69,89.71,14804.0
2017-10-12 13:20:00,89.71,89.79,89.69,89.7,4514.0,89.71,89.79,89.69,89.7,4514.0
2017-10-12 13:30:00,89.72,89.92,89.67,89.91,22000.0,89.72,89.92,89.67,89.91,22000.0
2017-10-12 13:40:00,89.91,90.1,89.91,90.09,22447.0,89.91,90.1,89.91,90.09,22447.0
2017-10-12 13:50:00,90.1,90.17,90.07,90.17,7251.0,90.1,90.17,90.07,90.17,7251.0
2017-10-12 14:00:00,90.16,90.34,90.16,90.34,12906.0,90.16,90.34,90.16,90.34,12906.0
2017-10-12 14:10:00,90.35,90.42,90.32,90.41,10315.0,90.35,90.42,90.32,90.41,10315.0
2017-10-12 14:20:00,90.44,90.58,90.42,90.49,30989.0,90.44,90.58,90.42,90.49,30989.0
2017-10-12 14:30:00,90.48,90.48,90.3,90.32,17486.0,90.48,90.48,90.3,90.32,17486.0
2017-10-12 14:40:00,90.32,90.49,90.31,90.38,8900.0,90.32,90.49,90.31,90.38,8900.0
2017-10-12 14:50:00,90.36,90.53,90.36,90.44,32306.0,90.36,90.53,90.36,90.44,32306.0
2017-10-12 15:00:00,90.42,90.49,90.41,90.46,31742.0,90.42,90.49,90.41,90.46,31742.0
2017-10-12 15:10:00,90.44,90.44,90.27,90.27,14238.0,90.44,90.44,90.27,90.27,14238.0
2017-10-12 15:20:00,90.27,90.27,90.13,90.13,9420.0,90.27,90.27,90.13,90.13,9420.0
2017-10-12 15:30:00,90.13,90.18,90.1,90.16,20870.0,90.13,90.18,90.1,90.16,20870.0
2017-10-12 15:40:00,90.16,90.19,90.12,90.18,22059.0,90.16,90.19,90.12,90.18,22059.0
2017-10-12 15:50:00,90.18,90.56,90.18,90.33,113172.0,90.18,90.56,90.18,90.33,113172.0
2017-10-13 09:30:00,90.12,90.12,88.35,88.87,77746.0,90.12,90.12,88.35,88.87,77746.0
2017-10-13 09:40:00,88.98,89.15,88.78,88.94,21279.0,88.98,89.15,88.78,88.94,21279.0
2017-10-13 09:50:00,88.91,89.28,88.66,89.28,37090.0,88.91,89.28,88.66,89.28,37090.0
2017-10-13 10:00:00,89.4,89.57,89.23,89.45,18146.0,89.4,89.57,89.23,89.45,18146.0
2017-10-13 10:10:00,89.5,89.62,89.46,89.57,16717.0,89.5,89.62,89.46,89.57,16717.0
2017-10-13 10:20:00,89.6,89.86,89.6,89.8,11000.0,89.6,89.86,89.6,89.8,11000.0
2017-10-13 10:30:00,89.78,89.87,89.63,89.69,11006.0,89.78,89.87,89.63,89.69,11006.0
2017-10-13 10:40:00,89.68,90.0,89.65,89.76,11574.0,89.68,90.0,89.65,89.76,11574.0
2017-10-13 10:50:00,89.78,89.97,89.77,89.97,5716.0,89.78,89.97,89.77,89.97,5716.0
2017-10-13 11:00:00,89.94,90.39,89.93,90.31,10881.0,89.94,90.39,89.93,90.31,10881.0
2017-10-13 11:10:00,90.3,90.3,90.05,90.2,11870.0,90.3,90.3,90.05,90.2,11870.0
2017-10-13 11:20:00,90.14,90.2,90.0,90.06,9421.0,90.14,90.2,90.0,90.06,9421.0
2017-10-13 11:30:00,90.06,90.06,89.92,89.95,15506.0,90.06,90.06,89.92,89.95,15506.0
2017-10-13 11:40:00,89.95,90.0,89.84,89.9,10867.0,89.95,90.0,89.84,89.9,10867.0
2017-10-13 11:50:00,89.9,90.02,89.9,89.94,13445.0,89.9,90.02,89.9,89.94,13445.0
2017-10-13 12:00:00,89.92,90.01,89.82,89.88,9863.0,89.92,90.01,89.82,89.88,9863.0
2017-10-13 12:10:00,89.91,89.99,89.83,89.94,8334.0,89.91,89.99,89.83,89.94,8334.0
2017-10-13 12:20:00,89.97,90.02,89.9,89.95,8096.0,89.97,90.02,89.9,89.95,8096.0
2017-10-13 12:30:00,89.95,89.95,89.85,89.95,6356.0,89.95,89.95,89.85,89.95,6356.0
2017-10-13 12:40:00,89.95,89.98,89.82,89.82,8495.0,89.95,89.98,89.82,89.82,8495.0
2017-10-13 12:50:00,89.83,89.91,89.72,89.73,7338.0,89.83,89.91,89.72,89.73,7338.0
2017-10-13 13:00:00,89.71,89.75,89.61,89.64,9128.0,89.71,89.75,89.61,89.64,9128.0
2017-10-13 13:10:00,89.65,89.76,89.63,89.74,25043.0,89.65,89.76,89.63,89.74,25043.0
2017-10-13 13:20:00,89.74,89.79,89.69,89.78,6457.0,89.74,89.79,89.69,89.78,6457.0
2017-10-13 13:30:00,89.79,89.93,89.78,89.91,20286.0,89.79,89.93,89.78,89.91,20286.0
2017-10-13 13:40:00,89.9,90.07,89.89,89.9,70875.0,89.9,90.07,89.89,89.9,70875.0
2017-10-13 13:50:00,89.92,89.92,89.75,89.81,10322.0,89.92,89.92,89.75,89.81,10322.0
2017-10-13 14:00:00,89.81,89.85,89.65,89.76,11092.0,89.81,89.85,89.65,89.76,11092.0
2017-10-13 14:10:00,89.74,89.76,89.64,89.75,10538.0,89.74,89.76,89.64,89.75,10538.0
2017-10-13 14:20:00,89.76,89.78,89.61,89.62,9933.0,89.76,89.78,89.61,89.62,9933.0
2017-10-13 14:30:00,89.62,89.67,89.54,89.54,15775.0,89.62,89.67,89.54,89.54,15775.0
2017-10-13 14:40:00,89.53,89.6,89.38,89.51,67998.0,89.53,89.6,89.38,89.51,67998.0
2017-10-13 14:50:00,89.51,89.51,89.31,89.37,13945.0,89.51,89.51,89.31,89.37,13945.0
2017-10-13 15:00:00,89.35,89.42,89.26,89.29,22865.0,89.35,89.42,89.26,89.29,22865.0
2017-10-13 15:10:00,89.31,89.31,89.0,89.05,26260.0,89.31,89.31,89.0,89.05,26260.0
2017-10-13 15:20:00,89.06,89.17,89.02,89.05,16002.0,89.06,89.17,89.02,89.05,16002.0
2017-10-13 15:30:00,89.09,89.18,89.02,89.1,28562.0,89.09,89.18,89.02,89.1,28562.0
2017-10-13 15:40:00,89.09,89.17,89.05,89.08,30327.0,89.09,89.17,89.05,89.08,30327.0
2017-10-13 15:50:00,89.08,89.14,88.97,89.06,49935.0,89.08,89.14,88.97,89.06,49935.0
2017-10-16 09:30:00,88.72,89.22,87.23,87.64,40867.0,88.72,89.22,87.23,87.64,40867.0
2017-10-16 09:40:00,87.62,87.78,87.2,87.42,40552.0,87.62,87.78,87.2,87.42,40552.0
2017-10-16 09:50:00,87.48,88.09,87.43,88.08,29640.0,87.48,88.09,87.43,88.08,29640.0
2017-10-16 10:00:00,88.1,88.37,88.07,88.2,15163.0,88.1,88.37,88.07,88.2,15163.0
2017-10-16 10:10:00,88.15,88.64,87.93,87.95,36138.0,88.15,88.64,87.93,87.95,36138.0
2017-10-16 10:20:00,87.91,88.25,87.87,88.14,37118.0,87.91,88.25,87.87,88.14,37118.0
2017-10-16 10:30:00,88.1,88.22,87.92,87.95,20284.0,88.1,88.22,87.92,87.95,20284.0
2017-10-16 10:40:00,87.94,88.06,87.69,87.72,25119.0,87.94,88.06,87.69,87.72,25119.0
2017-10-16 10:50:00,87.71,88.09,87.71,88.09,12023.0,87.71,88.09,87.71,88.09,12023.0
2017-10-16 11:00:00,88.06,88.21,88.03,88.04,11283.0,88.06,88.21,88.03,88.04,11283.0
2017-10-16 11:10:00,88.01,88.13,88.0,88.1,3400.0,88.01,88.13,88.0,88.1,3400.0
2017-10-16 11:20:00,88.09,88.17,88.05,88.1,37559.0,88.09,88.17,88.05,88.1,37559.0
2017-10-16 11:30:00,88.1,88.15,88.05,88.06,27474.0,88.1,88.15,88.05,88.06,27474.0
2017-10-16 11:40:00,88.09,88.15,88.06,88.11,8550.0,88.09,88.15,88.06,88.11,8550.0
2017-10-16 11:50:00,88.14,88.17,88.05,88.12,12480.0,88.14,88.17,88.05,88.12,12480.0
2017-10-16 12:00:00,88.07,88.17,88.07,88.1,22914.0,88.07,88.17,88.07,88.1,22914.0
2017-10-16 12:10:00,88.1,88.33,88.07,88.29,10100.0,88.1,88.33,88.07,88.29,10100.0
2017-10-16 12:20:00,88.29,88.34,88.24,88.31,13076.0,88.29,88.34,88.24,88.31,13076.0
2017-10-16 12:30:00,88.3,88.35,88.14,88.2,8609.0,88.3,88.35,88.14,88.2,8609.0
2017-10-16 12:40:00,88.2,88.22,88.04,88.13,6372.0,88.2,88.22,88.04,88.13,6372.0
2017-10-16 12:50:00,88.15,88.23,88.12,88.18,7989.0,88.15,88.23,88.12,88.18,7989.0
2017-10-16 13:00:00,88.2,88.23,88.1,88.11,7604.0,88.2,88.23,88.1,88.11,7604.0
2017-10-16 13:10:00,88.07,88.15,88.05,88.15,7316.0,88.07,88.15,88.05,88.15,7316.0
2017-10-16 13:20:00,88.17,88.3,88.11,88.27,14700.0,88.17,88.3,88.11,88.27,14700.0
2017-10-16 13:30:00,88.25,88.4,88.25,88.34,4500.0,88.25,88.4,88.25,88.34,4500.0
2017-10-16 13:40:00,88.34,88.43,88.32,88.4,13795.0,88.34,88.43,88.32,88.4,13795.0
2017-10-16 13:50:00,88.42,88.45,88.26,88.33,8534.0,88.42,88.45,88.26,88.33,8534.0
2017-10-16 14:00:00,88.33,88.45,88.32,88.37,10828.0,88.33,88.45,88.32,88.37,10828.0
2017-10-16 14:10:00,88.36,88.42,88.36,88.41,13650.0,88.36,88.42,88.36,88.41,13650.0
2017-10-16 14:20:00,88.38,88.45,88.31,88.45,12157.0,88.38,88.45,88.31,88.45,12157.0
2017-10-16 14:30:00,88.46,88.47,88.41,88.46,6600.0,88.46,88.47,88.41,88.46,6600.0
2017-10-16 14:40:00,88.45,88.51,88.42,88.42,11350.0,88.45,88.51,88.42,88.42,11350.0
2017-10-16 14:50:00,88.43,88.46,88.36,88.45,12033.0,88.43,88.46,88.36,88.45,12033.0
2017-10-16 15:00:00,88.46,88.53,88.44,88.49,19895.0,88.46,88.53,88.44,88.49,19895.0
2017-10-16 15:10:00,88.49,88.51,88.39,88.41,12986.0,88.49,88.51,88.39,88.41,12986.0
2017-10-16 15:20:00,88.43,88.49,88.35,88.35,18501.0,88.43,88.49,88.35,88.35,18501.0
2017-10-16 15:30:00,88.37,88.45,88.31,88.31,37798.0,88.37,88.45,88.31,88.31,37798.0
2017-10-16 15:40:00,88.33,88.42,88.31,88.35,104839.0,88.33,88.42,88.31,88.35,104839.0
2017-10-16 15:50:00,88.36,88.47,88.33,88.42,121016.0,88.36,88.47,88.33,88.42,121016.0
2017-10-17 09:30:00,88.45,88.73,87.6,88.46,22062.0,88.45,88.73,87.6,88.46,22062.0
2017-10-17 09:40:00,88.56,88.68,88.3,88.52,10875.0,88.56,88.68,88.3,88.52,10875.0
2017-10-17 09:50:00,88.44,88.49,88.24,88.24,10870.0,88.44,88.49,88.24,88.24,10870.0
2017-10-17 10:00:00,88.22,88.49,88.15,88.43,32181.0,88.22,88.49,88.15,88.43,32181.0
2017-10-17 10:10:00,88.42,88.5,88.37,88.38,7628.0,88.42,88.5,88.37,88.38,7628.0
2017-10-17 10:20:00,88.41,88.42,88.2,88.4,12910.0,88.41,88.42,88.2,88.4,12910.0
2017-10-17 10:30:00,88.42,88.53,88.4,88.49,11616.0,88.42,88.53,88.4,88.49,11616.0
2017-10-17 10:40:00,88.49,88.49,88.08,88.36,14759.0,88.49,88.49,88.08,88.36,14759.0
2017-10-17 10:50:00,88.37,88.41,88.19,88.35,24200.0,88.37,88.41,88.19,88.35,24200.0
2017-10-17 11:00:00,88.31,88.9,88.3,88.9,12764.0,88.31,88.9,88.3,88.9,12764.0
2017-10-17 11:10:00,88.92,89.09,88.91,88.94,10496.0,88.92,89.09,88.91,88.94,10496.0
2017-10-17 11:20:00,88.96,89.12,88.95,89.0,23605.0,88.96,89.12,88.95,89.0,23605.0
2017-10-17 11:30:00,89.03,89.11,88.95,89.05,10870.0,89.03,89.11,88.95,89.05,10870.0
2017-10-17 11:40:00,89.04,89.33,89.04,89.33,8125.0,89.04,89.33,89.04,89.33,8125.0
2017-10-17 11:50:00,89.31,89.36,89.25,89.3,9386.0,89.31,89.36,89.25,89.3,9386.0
2017-10-17 12:00:00,89.25,89.26,89.09,89.14,5000.0,89.25,89.26,89.09,89.14,5000.0
2017-10-17 12:10:00,89.17,89.3,89.16,89.19,11951.0,89.17,89.3,89.16,89.19,11951.0
2017-10-17 12:20:00,89.19,89.29,88.93,89.29,24506.0,89.19,89.29,88.93,89.29,24506.0
2017-10-17 12:30:00,89.3,89.32,89.26,89.29,5750.0,89.3,89.32,89.26,89.29,5750.0
2017-10-17 12:40:00,89.29,89.29,89.13,89.14,6525.0,89.29,89.29,89.13,89.14,6525.0
2017-10-17 12:50:00,89.16,89.18,89.09,89.09,4817.0,89.16,89.18,89.09,89.09,4817.0
2017-10-17 13:00:00,89.15,89.18,89.03,89.05,4920.0,89.15,89.18,89.03,89.05,4920.0
2017-10-17 13:10:00,89.04,89.11,89.03,89.05,9006.0,89.04,89.11,89.03,89.05,9006.0
2017-10-17 13:20:00,89.01,89.05,88.96,88.99,8519.0,89.01,89.05,88.96,88.99,8519.0
2017-10-17 13:30:00,88.99,88.99,88.73,88.73,2225.0,88.99,88.99,88.73,88.73,2225.0
2017-10-17 13:40:00,88.71,88.89,88.71,88.83,7999.0,88.71,88.89,88.71,88.83,7999.0
2017-10-17 13:50:00,88.78,88.78,88.59,88.59,14438.0,88.78,88.78,88.59,88.59,14438.0
2017-10-17 14:00:00,88.63,88.64,88.32,88.34,16847.0,88.63,88.64,88.32,88.34,16847.0
2017-10-17 14:10:00,88.32,88.34,88.27,88.28,10000.0,88.32,88.34,88.27,88.28,10000.0
2017-10-17 14:20:00,88.31,88.59,88.31,88.59,19243.0,88.31,88.59,88.31,88.59,19243.0
2017-10-17 14:30:00,88.59,88.6,88.51,88.53,7814.0,88.59,88.6,88.51,88.53,7814.0
2017-10-17 14:40:00,88.56,88.64,88.46,88.64,8703.0,88.56,88.64,88.46,88.64,8703.0
2017-10-17 14:50:00,88.66,88.82,88.63,88.82,9695.0,88.66,88.82,88.63,88.82,9695.0
2017-10-17 15:00:00,88.82,88.86,88.79,88.86,10009.0,88.82,88.86,88.79,88.86,10009.0
2017-10-17 15:10:00,88.87,88.89,88.64,88.69,9525.0,88.87,88.89,88.64,88.69,9525.0
2017-10-17 15:20:00,88.69,88.72,88.56,88.63,15203.0,88.69,88.72,88.56,88.63,15203.0
2017-10-17 15:30:00,88.63,88.74,88.63,88.72,17271.0,88.63,88.74,88.63,88.72,17271.0
2017-10-17 15:40:00,88.73,88.83,88.62,88.65,20145.0,88.73,88.83,88.62,88.65,20145.0
2017-10-17 15:50:00,88.65,88.82,88.65,88.8,66299.0,88.65,88.82,88.65,88.8,66299.0
2017-10-18 09:30:00,88.99,89.21,88.73,89.0,7835.0,88.99,89.21,88.73,89.0,7835.0
2017-10-18 09:40:00,89.11,89.15,88.93,88.93,4902.0,89.11,89.15,88.93,88.93,4902.0
2017-10-18 09:50:00,88.82,89.05,88.81,89.05,15174.0,88.82,89.05,88.81,89.05,15174.0
2017-10-18 10:00:00,89.04,89.21,88.9,89.07,18000.0,89.04,89.21,88.9,89.07,18000.0
2017-10-18 10:10:00,89.0,89.08,88.91,88.92,23434.0,89.0,89.08,88.91,88.92,23434.0
2017-10-18 10:20:00,88.92,88.92,88.75,88.81,7910.0,88.92,88.92,88.75,88.81,7910.0
2017-10-18 10:30:00,88.87,88.98,88.65,88.72,6979.0,88.87,88.98,88.65,88.72,6979.0
2017-10-18 10:40:00,88.68,88.68,88.52,88.6,7167.0,88.68,88.68,88.52,88.6,7167.0
2017-10-18 10:50:00,88.59,89.13,88.59,89.13,14050.0,88.59,89.13,88.59,89.13,14050.0
2017-10-18 11:00:00,89.12,89.16,89.04,89.13,4100.0,89.12,89.16,89.04,89.13,4100.0
2017-10-18 11:10:00,89.13,89.14,89.01,89.07,18984.0,89.13,89.14,89.01,89.07,18984.0
2017-10-18 11:20:00,89.1,89.21,89.09,89.17,2809.0,89.1,89.21,89.09,89.17,2809.0
2017-10-18 11:30:00,89.17,89.17,89.03,89.05,33237.0,89.17,89.17,89.03,89.05,33237.0
2017-10-18 11:40:00,89.07,89.21,89.07,89.19,3271.0,89.07,89.21,89.07,89.19,3271.0
2017-10-18 11:50:00,89.16,89.2,89.04,89.13,8938.0,89.16,89.2,89.04,89.13,8938.0
2017-10-18 12:00:00,89.14,89.28,89.11,89.21,8020.0,89.14,89.28,89.11,89.21,8020.0
2017-10-18 12:10:00,89.28,89.31,89.17,89.23,2784.0,89.28,89.31,89.17,89.23,2784.0
2017-10-18 12:20:00,89.18,89.33,89.15,89.18,3046.0,89.18,89.33,89.15,89.18,3046.0
2017-10-18 12:30:00,89.19,89.36,89.16,89.36,9315.0,89.19,89.36,89.16,89.36,9315.0
2017-10-18 12:40:00,89.39,89.68,89.39,89.58,4648.0,89.39,89.68,89.39,89.58,4648.0
2017-10-18 12:50:00,89.57,89.66,89.54,89.6,3102.0,89.57,89.66,89.54,89.6,3102.0
2017-10-18 13:00:00,89.63,89.69,89.59,89.59,1749.0,89.63,89.69,89.59,89.59,1749.0
2017-10-18 13:10:00,89.53,89.57,89.44,89.44,1920.0,89.53,89.57,89.44,89.44,1920.0
2017-10-18 13:20:00,89.46,89.56,89.44,89.55,2900.0,89.46,89.56,89.44,89.55,2900.0
2017-10-18 13:30:00,89.45,89.54,89.41,89.47,5500.0,89.45,89.54,89.41,89.47,5500.0
2017-10-18 13:40:00,89.47,89.5,89.38,89.49,2600.0,89.47,89.5,89.38,89.49,2600.0
2017-10-18 13:50:00,89.46,89.49,89.33,89.39,3500.0,89.46,89.49,89.33,89.39,3500.0
2017-10-18 14:00:00,89.4,89.4,89.31,89.31,3400.0,89.4,89.4,89.31,89.31,3400.0
2017-10-18 14:10:00,89.35,89.42,89.25,89.39,5500.0,89.35,89.42,89.25,89.39,5500.0
2017-10-18 14:20:00,89.33,89.5,89.29,89.42,6250.0,89.33,89.5,89.29,89.42,6250.0
2017-10-18 14:30:00,89.42,89.64,89.42,89.64,7100.0,89.42,89.64,89.42,89.64,7100.0
2017-10-18 14:40:00,89.62,89.69,89.53,89.65,7731.0,89.62,89.69,89.53,89.65,7731.0
2017-10-18 14:50:00,89.6,89.62,89.54,89.6,11340.0,89.6,89.62,89.54,89.6,11340.0
2017-10-18 15:00:00,89.58,89.64,89.48,89.48,6000.0,89.58,89.64,89.48,89.48,6000.0
2017-10-18 15:10:00,89.48,89.49,89.21,89.21,6151.0,89.48,89.49,89.21,89.21,6151.0
2017-10-18 15:20:00,89.24,89.43,89.21,89.43,12528.0,89.24,89.43,89.21,89.43,12528.0
2017-10-18 15:30:00,89.42,89.53,89.4,89.52,38492.0,89.42,89.53,89.4,89.52,38492.0
2017-10-18 15:40:00,89.5,89.53,89.35,89.41,33139.0,89.5,89.53,89.35,89.41,33139.0
2017-10-18 15:50:00,89.4,89.41,89.27,89.31,48138.0,89.4,89.41,89.27,89.31,48138.0
2017-10-19 09:30:00,89.1,89.32,88.87,89.23,7172.0,89.1,89.32,88.87,89.23,7172.0
2017-10-19 09:40:00,89.11,89.28,88.84,89.25,22523.0,89.11,89.28,88.84,89.25,22523.0
2017-10-19 09:50:00,89.23,89.27,88.8,89.03,36335.0,89.23,89.27,88.8,89.03,36335.0
2017-10-19 10:00:00,89.0,89.05,88.92,89.03,2006.0,89.0,89.05,88.92,89.03,2006.0
2017-10-19 10:10:00,89.0,89.0,88.9,88.98,4618.0,89.0,89.0,88.9,88.98,4618.0
2017-10-19 10:20:00,88.94,88.96,88.61,88.78,17421.0,88.94,88.96,88.61,88.78,17421.0
2017-10-19 10:30:00,88.78,88.81,88.64,88.75,4876.0,88.78,88.81,88.64,88.75,4876.0
2017-10-19 10:40:00,88.75,89.01,88.74,88.97,9087.0,88.75,89.01,88.74,88.97,9087.0
2017-10-19 10:50:00,89.02,89.03,88.98,89.0,2041.0,89.02,89.03,88.98,89.0,2041.0
2017-10-19 11:00:00,89.0,89.02,88.95,89.01,11516.0,89.0,89.02,88.95,89.01,11516.0
2017-10-19 11:10:00,89.03,89.07,88.93,89.07,6082.0,89.03,89.07,88.93,89.07,6082.0
2017-10-19 11:20:00,88.96,89.0,88.87,88.9,5081.0,88.96,89.0,88.87,88.9,5081.0
2017-10-19 11:30:00,88.86,88.92,88.85,88.92,4671.0,88.86,88.92,88.85,88.92,4671.0
2017-10-19 11:40:00,88.89,88.93,88.85,88.93,7596.0,88.89,88.93,88.85,88.93,7596.0
2017-10-19 11:50:00,89.03,89.03,88.78,88.81,5702.0,89.03,89.03,88.78,88.81,5702.0
2017-10-19 12:00:00,88.82,88.94,88.78,88.87,5700.0,88.82,88.94,88.78,88.87,5700.0
2017-10-19 12:10:00,88.87,88.94,88.78,88.92,5482.0,88.87,88.94,88.78,88.92,5482.0
2017-10-19 12:20:00,88.9,88.98,88.88,88.9,3990.0,88.9,88.98,88.88,88.9,3990.0
2017-10-19 12:30:00,88.9,88.9,88.67,88.77,24141.0,88.9,88.9,88.67,88.77,24141.0
2017-10-19 12:40:00,88.77,88.79,88.58,88.7,13130.0,88.77,88.79,88.58,88.7,13130.0
2017-10-19 12:50:00,88.73,88.86,88.72,88.77,18760.0,88.73,88.86,88.72,88.77,18760.0
2017-10-19 13:00:00,88.75,88.84,88.73,88.74,11504.0,88.75,88.84,88.73,88.74,11504.0
2017-10-19 13:10:00,88.73,88.85,88.73,88.85,6149.0,88.73,88.85,88.73,88.85,6149.0
2017-10-19 13:20:00,88.84,88.84,88.72,88.73,5804.0,88.84,88.84,88.72,88.73,5804.0
2017-10-19 13:30:00,88.75,88.84,88.72,88.74,2808.0,88.75,88.84,88.72,88.74,2808.0
2017-10-19 13:40:00,88.79,88.85,88.73,88.73,15563.0,88.79,88.85,88.73,88.73,15563.0
2017-10-19 13:50:00,88.73,88.76,88.63,88.73,30868.0,88.73,88.76,88.63,88.73,30868.0
2017-10-19 14:00:00,88.74,88.91,88.71,88.87,12334.0,88.74,88.91,88.71,88.87,12334.0
2017-10-19 14:10:00,88.85,88.92,88.82,88.87,6262.0,88.85,88.92,88.82,88.87,6262.0
2017-10-19 14:20:00,88.87,88.88,88.79,88.82,20687.0,88.87,88.88,88.79,88.82,20687.0
2017-10-19 14:30:00,88.83,88.85,88.78,88.8,26522.0,88.83,88.85,88.78,88.8,26522.0
2017-10-19 14:40:00,88.81,88.85,88.78,88.8,14261.0,88.81,88.85,88.78,88.8,14261.0
2017-10-19 14:50:00,88.81,88.82,88.77,88.79,13246.0,88.81,88.82,88.77,88.79,13246.0
2017-10-19 15:00:00,88.81,89.08,88.77,88.98,58919.0,88.81,89.08,88.77,88.98,58919.0
2017-10-19 15:10:00,88.98,88.98,88.92,88.94,20495.0,88.98,88.98,88.92,88.94,20495.0
2017-10-19 15:20:00,88.94,89.0,88.93,88.95,19560.0,88.94,89.0,88.93,88.95,19560.0
2017-10-19 15:30:00,88.95,89.01,88.91,88.92,46905.0,88.95,89.01,88.91,88.92,46905.0
2017-10-19 15:40:00,88.93,88.94,88.84,88.87,63175.0,88.93,88.94,88.84,88.87,63175.0
2017-10-19 15:50:00,88.86,89.04,88.76,89.01,73208.0,88.86,89.04,88.76,89.01,73208.0
2017-10-20 09:30:00,88.8,89.09,88.48,89.04,47953.0,88.8,89.09,88.48,89.04,47953.0
2017-10-20 09:40:00,89.02,89.56,89.02,89.2,63001.0,89.02,89.56,89.02,89.2,63001.0
2017-10-20 09:50:00,89.25,89.37,89.02,89.02,16656.0,89.25,89.37,89.02,89.02,16656.0
2017-10-20 10:00:00,89.06,89.24,89.0,89.02,25335.0,89.06,89.24,89.0,89.02,25335.0
2017-10-20 10:10:00,89.06,89.22,88.96,89.0,29492.0,89.06,89.22,88.96,89.0,29492.0
2017-10-20 10:20:00,89.0,89.11,88.75,88.79,7085.0,89.0,89.11,88.75,88.79,7085.0
2017-10-20 10:30:00,88.78,88.96,88.74,88.92,21131.0,88.78,88.96,88.74,88.92,21131.0
2017-10-20 10:40:00,88.92,88.95,88.77,88.8,15884.0,88.92,88.95,88.77,88.8,15884.0
2017-10-20 10:50:00,88.81,88.9,88.78,88.84,20753.0,88.81,88.9,88.78,88.84,20753.0
2017-10-20 11:00:00,88.84,89.06,88.84,88.95,23312.0,88.84,89.06,88.84,88.95,23312.0
2017-10-20 11:10:00,88.95,89.02,88.94,88.99,12987.0,88.95,89.02,88.94,88.99,12987.0
2017-10-20 11:20:00,89.0,89.17,88.9,89.09,26991.0,89.0,89.17,88.9,89.09,26991.0
2017-10-20 11:30:00,89.11,89.32,89.08,89.09,12503.0,89.11,89.32,89.08,89.09,12503.0
2017-10-20 11:40:00,89.11,89.23,88.99,89.22,23549.0,89.11,89.23,88.99,89.22,23549.0
2017-10-20 11:50:00,89.21,89.24,89.13,89.19,12921.0,89.21,89.24,89.13,89.19,12921.0
2017-10-20 12:00:00,89.18,89.26,89.17,89.26,13520.0,89.18,89.26,89.17,89.26,13520.0
2017-10-20 12:10:00,89.25,89.27,89.13,89.15,9108.0,89.25,89.27,89.13,89.15,9108.0
2017-10-20 12:20:00,89.1,89.2,88.99,89.2,16856.0,89.1,89.2,88.99,89.2,16856.0
2017-10-20 12:30:00,89.19,89.19,88.97,89.03,11197.0,89.19,89.19,88.97,89.03,11197.0
2017-10-20 12:40:00,89.05,89.18,89.04,89.07,8625.0,89.05,89.18,89.04,89.07,8625.0
2017-10-20 12:50:00,89.02,89.09,88.99,89.05,12458.0,89.02,89.09,88.99,89.05,12458.0
2017-10-20 13:00:00,89.04,89.06,88.99,89.02,16880.0,89.04,89.06,88.99,89.02,16880.0
2017-10-20 13:10:00,89.02,89.03,88.98,89.02,66684.0,89.02,89.03,88.98,89.02,66684.0
2017-10-20 13:20:00,89.02,89.1,88.99,89.05,26736.0,89.02,89.1,88.99,89.05,26736.0
2017-10-20 13:30:00,89.02,89.11,88.98,89.02,15528.0,89.02,89.11,88.98,89.02,15528.0
2017-10-20 13:40:00,89.03,89.14,89.03,89.04,8656.0,89.03,89.14,89.03,89.04,8656.0
2017-10-20 13:50:00,89.05,89.05,89.0,89.03,12713.0,89.05,89.05,89.0,89.03,12713.0
2017-10-20 14:00:00,89.02,89.05,88.87,88.88,115380.0,89.02,89.05,88.87,88.88,115380.0
2017-10-20 14:10:00,88.87,88.94,88.78,88.85,12439.0,88.87,88.94,88.78,88.85,12439.0
2017-10-20 14:20:00,88.85,88.86,88.79,88.8,20515.0,88.85,88.86,88.79,88.8,20515.0
2017-10-20 14:30:00,88.8,88.82,88.56,88.58,34967.0,88.8,88.82,88.56,88.58,34967.0
2017-10-20 14:40:00,88.57,88.57,88.36,88.37,13913.0,88.57,88.57,88.36,88.37,13913.0
2017-10-20 14:50:00,88.35,88.39,88.17,88.28,66871.0,88.35,88.39,88.17,88.28,66871.0
2017-10-20 15:00:00,88.29,88.52,88.29,88.49,14083.0,88.29,88.52,88.29,88.49,14083.0
2017-10-20 15:10:00,88.49,88.56,88.41,88.53,21610.0,88.49,88.56,88.41,88.53,21610.0
2017-10-20 15:20:00,88.54,88.54,88.44,88.48,22887.0,88.54,88.54,88.44,88.48,22887.0
2017-10-20 15:30:00,88.48,88.62,88.47,88.61,27324.0,88.48,88.62,88.47,88.61,27324.0
2017-10-20 15:40:00,88.6,88.71,88.53,88.64,44175.0,88.6,88.71,88.53,88.64,44175.0
2017-10-20 15:50:00,88.64,88.65,88.44,88.55,114273.0,88.64,88.65,88.44,88.55,114273.0
2017-10-23 09:30:00,88.49,89.77,88.49,89.5,17944.0,88.49,89.77,88.49,89.5,17944.0
2017-10-23 09:40:00,89.61,89.8,89.09,89.75,60431.0,89.61,89.8,89.09,89.75,60431.0
2017-10-23 09:50:00,89.82,90.09,89.64,90.04,9590.0,89.82,90.09,89.64,90.04,9590.0
2017-10-23 10:00:00,90.18,91.0,90.18,90.55,25071.0,90.18,91.0,90.18,90.55,25071.0
2017-10-23 10:10:00,90.59,90.71,90.3,90.67,33120.0,90.59,90.71,90.3,90.67,33120.0
2017-10-23 10:20:00,90.53,90.74,90.45,90.67,11175.0,90.53,90.74,90.45,90.67,11175.0
2017-10-23 10:30:00,90.71,91.42,90.68,91.34,84011.0,90.71,91.42,90.68,91.34,84011.0
2017-10-23 10:40:00,91.3,91.32,90.95,91.05,21725.0,91.3,91.32,90.95,91.05,21725.0
2017-10-23 10:50:00,90.99,91.37,90.99,91.3,7711.0,90.99,91.37,90.99,91.3,7711.0
2017-10-23 11:00:00,91.41,91.59,91.32,91.47,8693.0,91.41,91.59,91.32,91.47,8693.0
2017-10-23 11:10:00,91.43,91.67,91.42,91.6,8003.0,91.43,91.67,91.42,91.6,8003.0
2017-10-23 11:20:00,91.58,91.64,91.48,91.48,9730.0,91.58,91.64,91.48,91.48,9730.0
2017-10-23 11:30:00,91.46,91.73,91.41,91.48,14726.0,91.46,91.73,91.41,91.48,14726.0
2017-10-23 11:40:00,91.47,91.5,91.32,91.42,18197.0,91.47,91.5,91.32,91.42,18197.0
2017-10-23 11:50:00,91.4,91.41,91.06,91.08,25694.0,91.4,91.41,91.06,91.08,25694.0
2017-10-23 12:00:00,91.11,91.24,90.85,90.85,35777.0,91.11,91.24,90.85,90.85,35777.0
2017-10-23 12:10:00,90.89,91.02,90.84,91.0,21200.0,90.89,91.02,90.84,91.0,21200.0
2017-10-23 12:20:00,91.04,91.2,90.88,90.9,29027.0,91.04,91.2,90.88,90.9,29027.0
2017-10-23 12:30:00,90.94,90.95,90.84,90.85,8386.0,90.94,90.95,90.84,90.85,8386.0
2017-10-23 12:40:00,90.82,90.88,90.71,90.86,9166.0,90.82,90.88,90.71,90.86,9166.0
2017-10-23 12:50:00,90.84,90.84,90.55,90.6,8050.0,90.84,90.84,90.55,90.6,8050.0
2017-10-23 13:00:00,90.59,90.61,90.28,90.43,19462.0,90.59,90.61,90.28,90.43,19462.0
2017-10-23 13:10:00,90.41,90.42,90.21,90.37,7390.0,90.41,90.42,90.21,90.37,7390.0
2017-10-23 13:20:00,90.37,90.42,90.29,90.29,5708.0,90.37,90.42,90.29,90.29,5708.0
2017-10-23 13:30:00,90.28,90.3,90.07,90.21,13275.0,90.28,90.3,90.07,90.21,13275.0
2017-10-23 13:40:00,90.23,90.26,90.14,90.22,8433.0,90.23,90.26,90.14,90.22,8433.0
2017-10-23 13:50:00,90.23,90.26,90.18,90.2,8102.0,90.23,90.26,90.18,90.2,8102.0
2017-10-23 14:00:00,90.22,90.3,90.2,90.22,11862.0,90.22,90.3,90.2,90.22,11862.0
2017-10-23 14:10:00,90.26,90.3,90.2,90.27,7203.0,90.26,90.3,90.2,90.27,7203.0
2017-10-23 14:20:00,90.22,90.31,90.22,90.28,6166.0,90.22,90.31,90.22,90.28,6166.0
2017-10-23 14:30:00,90.28,90.51,90.27,90.43,26353.0,90.28,90.51,90.27,90.43,26353.0
2017-10-23 14:40:00,90.39,90.52,90.39,90.47,10821.0,90.39,90.52,90.39,90.47,10821.0
2017-10-23 14:50:00,90.47,90.56,90.47,90.56,10478.0,90.47,90.56,90.47,90.56,10478.0
2017-10-23 15:00:00,90.56,90.57,90.42,90.5,12018.0,90.56,90.57,90.42,90.5,12018.0
2017-10-23 15:10:00,90.48,90.56,90.31,90.31,21749.0,90.48,90.56,90.31,90.31,21749.0
2017-10-23 15:20:00,90.34,90.37,90.1,90.25,43236.0,90.34,90.37,90.1,90.25,43236.0
2017-10-23 15:30:00,90.24,90.27,90.13,90.17,15343.0,90.24,90.27,90.13,90.17,15343.0
2017-10-23 15:40:00,90.2,90.21,90.12,90.12,30946.0,90.2,90.21,90.12,90.12,30946.0
2017-10-23 15:50:00,90.12,90.12,90.0,90.07,61127.0,90.12,90.12,90.0,90.07,61127.0
2017-10-24 09:30:00,89.92,90.22,89.79,89.88,17756.0,89.92,90.22,89.79,89.88,17756.0
2017-10-24 09:40:00,89.89,89.89,89.4,89.5,10072.0,89.89,89.89,89.4,89.5,10072.0
2017-10-24 09:50:00,89.45,89.82,89.45,89.68,9850.0,89.45,89.82,89.45,89.68,9850.0
2017-10-24 10:00:00,89.64,89.78,89.58,89.71,9630.0,89.64,89.78,89.58,89.71,9630.0
2017-10-24 10:10:00,89.67,89.85,89.6,89.81,20459.0,89.67,89.85,89.6,89.81,20459.0
2017-10-24 10:20:00,89.77,89.95,89.76,89.76,5345.0,89.77,89.95,89.76,89.76,5345.0
2017-10-24 10:30:00,89.74,89.8,89.55,89.57,10938.0,89.74,89.8,89.55,89.57,10938.0
2017-10-24 10:40:00,89.55,89.77,89.48,89.76,8071.0,89.55,89.77,89.48,89.76,8071.0
2017-10-24 10:50:00,89.75,89.82,89.7,89.73,6061.0,89.75,89.82,89.7,89.73,6061.0
2017-10-24 11:00:00,89.74,89.83,89.7,89.77,11560.0,89.74,89.83,89.7,89.77,11560.0
2017-10-24 11:10:00,89.78,89.9,89.72,89.76,16450.0,89.78,89.9,89.72,89.76,16450.0
2017-10-24 11:20:00,89.72,89.76,89.67,89.71,9061.0,89.72,89.76,89.67,89.71,9061.0
2017-10-24 11:30:00,89.71,89.75,89.64,89.64,7602.0,89.71,89.75,89.64,89.64,7602.0
2017-10-24 11:40:00,89.65,89.68,89.51,89.59,15757.0,89.65,89.68,89.51,89.59,15757.0
2017-10-24 11:50:00,89.6,89.64,89.45,89.46,3483.0,89.6,89.64,89.45,89.46,3483.0
2017-10-24 12:00:00,89.46,89.49,89.38,89.42,3094.0,89.46,89.49,89.38,89.42,3094.0
2017-10-24 12:10:00,89.36,89.48,89.28,89.43,5250.0,89.36,89.48,89.28,89.43,5250.0
2017-10-24 12:20:00,89.4,89.43,89.25,89.32,2900.0,89.4,89.43,89.25,89.32,2900.0
2017-10-24 12:30:00,89.29,89.41,89.21,89.29,5195.0,89.29,89.41,89.21,89.29,5195.0
2017-10-24 12:40:00,89.33,89.43,89.3,89.31,3028.0,89.33,89.43,89.3,89.31,3028.0
2017-10-24 12:50:00,89.35,89.43,89.25,89.25,21625.0,89.35,89.43,89.25,89.25,21625.0
2017-10-24 13:00:00,89.25,89.27,89.16,89.2,15754.0,89.25,89.27,89.16,89.2,15754.0
2017-10-24 13:10:00,89.2,89.32,89.19,89.27,8000.0,89.2,89.32,89.19,89.27,8000.0
2017-10-24 13:20:00,89.28,89.28,89.15,89.18,16354.0,89.28,89.28,89.15,89.18,16354.0
2017-10-24 13:30:00,89.18,89.22,89.11,89.17,7976.0,89.18,89.22,89.11,89.17,7976.0
2017-10-24 13:40:00,89.19,89.19,89.11,89.19,12612.0,89.19,89.19,89.11,89.19,12612.0
2017-10-24 13:50:00,89.16,89.18,89.03,89.06,12227.0,89.16,89.18,89.03,89.06,12227.0
2017-10-24 14:00:00,89.04,89.06,88.96,88.96,17205.0,89.04,89.06,88.96,88.96,17205.0
2017-10-24 14:10:00,88.99,89.1,88.99,89.04,15101.0,88.99,89.1,88.99,89.04,15101.0
2017-10-24 14:20:00,89.05,89.2,89.04,89.06,57462.0,89.05,89.2,89.04,89.06,57462.0
2017-10-24 14:30:00,89.06,89.51,89.06,89.37,19154.0,89.06,89.51,89.06,89.37,19154.0
2017-10-24 14:40:00,89.39,89.43,89.37,89.38,8999.0,89.39,89.43,89.37,89.38,8999.0
2017-10-24 14:50:00,89.39,89.4,89.25,89.31,9541.0,89.39,89.4,89.25,89.31,9541.0
2017-10-24 15:00:00,89.3,89.31,89.12,89.14,16345.0,89.3,89.31,89.12,89.14,16345.0
2017-10-24 15:10:00,89.16,89.22,89.14,89.14,21404.0,89.16,89.22,89.14,89.14,21404.0
2017-10-24 15:20:00,89.14,89.17,89.04,89.15,31205.0,89.14,89.17,89.04,89.15,31205.0
2017-10-24 15:30:00,89.16,89.2,89.08,89.12,36480.0,89.16,89.2,89.08,89.12,36480.0
2017-10-24 15:40:00,89.13,89.14,88.97,88.97,34456.0,89.13,89.14,88.97,88.97,34456.0
2017-10-24 15:50:00,88.97,89.11,88.83,89.1,70083.0,88.97,89.11,88.83,89.1,70083.0
2017-10-25 09:30:00,88.83,89.23,88.83,89.1,6115.0,88.83,89.23,88.83,89.1,6115.0
2017-10-25 09:40:00,88.91,88.91,88.46,88.75,13602.0,88.91,88.91,88.46,88.75,13602.0
2017-10-25 09:50:00,88.69,88.87,88.53,88.87,9491.0,88.69,88.87,88.53,88.87,9491.0
2017-10-25 10:00:00,88.91,88.96,88.74,88.85,4977.0,88.91,88.96,88.74,88.85,4977.0
2017-10-25 10:10:00,88.89,88.89,88.06,88.11,9400.0,88.89,88.89,88.06,88.11,9400.0
2017-10-25 10:20:00,88.02,88.51,88.02,88.51,6200.0,88.02,88.51,88.02,88.51,6200.0
2017-10-25 10:30:00,88.47,88.55,88.32,88.4,11416.0,88.47,88.55,88.32,88.4,11416.0
2017-10-25 10:40:00,88.42,88.52,88.3,88.35,7500.0,88.42,88.52,88.3,88.35,7500.0
2017-10-25 10:50:00,88.35,88.52,88.34,88.36,7046.0,88.35,88.52,88.34,88.36,7046.0
2017-10-25 11:00:00,88.39,88.42,88.17,88.17,15634.0,88.39,88.42,88.17,88.17,15634.0
2017-10-25 11:10:00,88.19,88.21,87.73,87.77,12232.0,88.19,88.21,87.73,87.77,12232.0
2017-10-25 11:20:00,87.84,87.99,87.74,87.9,10414.0,87.84,87.99,87.74,87.9,10414.0
2017-10-25 11:30:00,87.88,88.23,87.88,88.2,7049.0,87.88,88.23,87.88,88.2,7049.0
2017-10-25 11:40:00,88.21,88.39,88.18,88.27,5611.0,88.21,88.39,88.18,88.27,5611.0
2017-10-25 11:50:00,88.29,88.34,88.05,88.22,8379.0,88.29,88.34,88.05,88.22,8379.0
2017-10-25 12:00:00,88.3,88.39,88.09,88.32,5282.0,88.3,88.39,88.09,88.32,5282.0
2017-10-25 12:10:00,88.32,88.32,88.11,88.14,3700.0,88.32,88.32,88.11,88.14,3700.0
2017-10-25 12:20:00,88.13,88.16,87.97,88.09,4043.0,88.13,88.16,87.97,88.09,4043.0
2017-10-25 12:30:00,88.05,88.31,88.01,88.27,2400.0,88.05,88.31,88.01,88.27,2400.0
2017-10-25 12:40:00,88.34,88.45,88.13,88.13,5800.0,88.34,88.45,88.13,88.13,5800.0
2017-10-25 12:50:00,88.2,88.38,88.2,88.36,2500.0,88.2,88.38,88.2,88.36,2500.0
2017-10-25 13:00:00,88.41,88.6,88.39,88.46,5915.0,88.41,88.6,88.39,88.46,5915.0
2017-10-25 13:10:00,88.46,88.63,88.46,88.58,1300.0,88.46,88.63,88.46,88.58,1300.0
2017-10-25 13:20:00,88.61,88.62,88.32,88.39,4253.0,88.61,88.62,88.32,88.39,4253.0
2017-10-25 13:30:00,88.51,88.77,88.51,88.72,3410.0,88.51,88.77,88.51,88.72,3410.0
2017-10-25 13:40:00,88.71,88.95,88.71,88.75,6976.0,88.71,88.95,88.71,88.75,6976.0
2017-10-25 13:50:00,88.81,89.37,88.74,89.16,16116.0,88.81,89.37,88.74,89.16,16116.0
2017-10-25 14:00:00,89.1,89.27,89.05,89.16,7214.0,89.1,89.27,89.05,89.16,7214.0
2017-10-25 14:10:00,89.16,89.16,88.96,88.99,5261.0,89.16,89.16,88.96,88.99,5261.0
2017-10-25 14:20:00,88.98,89.11,88.98,89.09,5773.0,88.98,89.11,88.98,89.09,5773.0
2017-10-25 14:30:00,89.19,89.55,89.19,89.35,9373.0,89.19,89.55,89.19,89.35,9373.0
2017-10-25 14:40:00,89.31,89.31,89.1,89.14,4007.0,89.31,89.31,89.1,89.14,4007.0
2017-10-25 14:50:00,89.18,89.28,89.17,89.17,6350.0,89.18,89.28,89.17,89.17,6350.0
2017-10-25 15:00:00,89.16,89.27,89.12,89.23,8351.0,89.16,89.27,89.12,89.23,8351.0
2017-10-25 15:10:00,89.23,89.31,89.19,89.3,5955.0,89.23,89.31,89.19,89.3,5955.0
2017-10-25 15:20:00,89.31,89.45,89.3,89.45,15796.0,89.31,89.45,89.3,89.45,15796.0
2017-10-25 15:30:00,89.45,89.47,89.42,89.44,21982.0,89.45,89.47,89.42,89.44,21982.0
2017-10-25 15:40:00,89.44,89.44,89.18,89.23,25087.0,89.44,89.44,89.18,89.23,25087.0
2017-10-25 15:50:00,89.21,89.22,88.98,88.99,82768.0,89.21,89.22,88.98,88.99,82768.0
2017-10-26 09:30:00,88.89,89.58,88.89,89.56,4214.0,88.89,89.58,88.89,89.56,4214.0
2017-10-26 09:40:00,89.57,90.38,89.46,90.19,24895.0,89.57,90.38,89.46,90.19,24895.0
2017-10-26 09:50:00,90.18,90.18,89.86,89.98,12002.0,90.18,90.18,89.86,89.98,12002.0
2017-10-26 10:00:00,89.96,90.0,89.8,89.92,7470.0,89.96,90.0,89.8,89.92,7470.0
2017-10-26 10:10:00,89.91,89.91,89.62,89.65,12755.0,89.91,89.91,89.62,89.65,12755.0
2017-10-26 10:20:00,89.63,89.9,89.6,89.9,6597.0,89.63,89.9,89.6,89.9,6597.0
2017-10-26 10:30:00,89.77,90.47,89.77,90.42,14661.0,89.77,90.47,89.77,90.42,14661.0
2017-10-26 10:40:00,90.45,90.6,90.31,90.5,18040.0,90.45,90.6,90.31,90.5,18040.0
2017-10-26 10:50:00,90.5,90.62,90.48,90.61,11543.0,90.5,90.62,90.48,90.61,11543.0
2017-10-26 11:00:00,90.58,90.92,90.58,90.92,18456.0,90.58,90.92,90.58,90.92,18456.0
2017-10-26 11:10:00,90.9,91.11,90.88,91.02,15380.0,90.9,91.11,90.88,91.02,15380.0
2017-10-26 11:20:00,91.11,91.21,91.05,91.17,10175.0,91.11,91.21,91.05,91.17,10175.0
2017-10-26 11:30:00,91.12,91.46,91.1,91.4,15000.0,91.12,91.46,91.1,91.4,15000.0
2017-10-26 11:40:00,91.43,91.7,91.4,91.57,16093.0,91.43,91.7,91.4,91.57,16093.0
2017-10-26 11:50:00,91.53,91.71,91.52,91.7,7919.0,91.53,91.71,91.52,91.7,7919.0
2017-10-26 12:00:00,91.72,91.72,91.35,91.45,37330.0,91.72,91.72,91.35,91.45,37330.0
2017-10-26 12:10:00,91.46,91.5,90.99,91.03,56319.0,91.46,91.5,90.99,91.03,56319.0
2017-10-26 12:20:00,91.0,91.12,90.86,90.86,9262.0,91.0,91.12,90.86,90.86,9262.0
2017-10-26 12:30:00,90.84,90.87,90.6,90.62,6549.0,90.84,90.87,90.6,90.62,6549.0
2017-10-26 12:40:00,90.61,90.84,90.57,90.72,11345.0,90.61,90.84,90.57,90.72,11345.0
2017-10-26 12:50:00,90.75,90.79,90.58,90.6,14724.0,90.75,90.79,90.58,90.6,14724.0
2017-10-26 13:00:00,90.62,90.77,90.62,90.64,4725.0,90.62,90.77,90.62,90.64,4725.0
2017-10-26 13:10:00,90.6,90.88,90.6,90.74,10203.0,90.6,90.88,90.6,90.74,10203.0
2017-10-26 13:20:00,90.82,90.93,90.82,90.91,7077.0,90.82,90.93,90.82,90.91,7077.0
2017-10-26 13:30:00,90.92,91.12,90.77,90.86,10550.0,90.92,91.12,90.77,90.86,10550.0
2017-10-26 13:40:00,90.9,90.94,90.84,90.9,8712.0,90.9,90.94,90.84,90.9,8712.0
2017-10-26 13:50:00,90.88,90.92,90.64,90.7,19029.0,90.88,90.92,90.64,90.7,19029.0
2017-10-26 14:00:00,90.76,90.92,90.76,90.83,7900.0,90.76,90.92,90.76,90.83,7900.0
2017-10-26 14:10:00,90.85,91.04,90.8,90.97,25359.0,90.85,91.04,90.8,90.97,25359.0
2017-10-26 14:20:00,90.99,91.03,90.86,90.86,14719.0,90.99,91.03,90.86,90.86,14719.0
2017-10-26 14:30:00,90.88,90.92,90.68,90.69,6660.0,90.88,90.92,90.68,90.69,6660.0
2017-10-26 14:40:00,90.69,90.72,90.53,90.66,7599.0,90.69,90.72,90.53,90.66,7599.0
2017-10-26 14:50:00,90.64,90.91,90.52,90.91,12823.0,90.64,90.91,90.52,90.91,12823.0
2017-10-26 15:00:00,90.84,90.85,90.5,90.5,12064.0,90.84,90.85,90.5,90.5,12064.0
2017-10-26 15:10:00,90.53,90.57,90.29,90.34,14408.0,90.53,90.57,90.29,90.34,14408.0
2017-10-26 15:20:00,90.36,90.59,90.27,90.56,21601.0,90.36,90.59,90.27,90.56,21601.0
2017-10-26 15:30:00,90.56,90.63,90.36,90.47,30653.0,90.56,90.63,90.36,90.47,30653.0
2017-10-26 15:40:00,90.47,90.65,90.44,90.65,25731.0,90.47,90.65,90.44,90.65,25731.0
2017-10-26 15:50:00,90.63,90.65,90.41,90.48,56536.0,90.63,90.65,90.41,90.48,56536.0
2017-10-27 09:30:00,89.67,89.82,88.77,89.38,9106.0,89.67,89.82,88.77,89.38,9106.0
2017-10-27 09:40:00,89.23,89.75,89.01,89.56,27992.0,89.23,89.75,89.01,89.56,27992.0
2017-10-27 09:50:00,89.54,90.64,89.53,90.59,89551.0,89.54,90.64,89.53,90.59,89551.0
2017-10-27 10:00:00,90.48,90.65,90.01,90.05,27893.0,90.48,90.65,90.01,90.05,27893.0
2017-10-27 10:10:00,90.05,90.15,89.94,89.99,17644.0,90.05,90.15,89.94,89.99,17644.0
2017-10-27 10:20:00,90.04,90.13,89.78,89.87,15661.0,90.04,90.13,89.78,89.87,15661.0
2017-10-27 10:30:00,89.89,90.34,89.87,90.34,11622.0,89.89,90.34,89.87,90.34,11622.0
2017-10-27 10:40:00,90.38,90.42,90.08,90.36,18815.0,90.38,90.42,90.08,90.36,18815.0
2017-10-27 10:50:00,90.35,90.8,90.35,90.79,18326.0,90.35,90.8,90.35,90.79,18326.0
2017-10-27 11:00:00,90.79,91.07,90.75,91.03,38466.0,90.79,91.07,90.75,91.03,38466.0
2017-10-27 11:10:00,91.03,91.21,90.69,90.79,38313.0,91.03,91.21,90.69,90.79,38313.0
2017-10-27 11:20:00,90.83,91.3,90.8,91.3,12502.0,90.83,91.3,90.8,91.3,12502.0
2017-10-27 11:30:00,91.28,91.28,90.69,90.84,10370.0,91.28,91.28,90.69,90.84,10370.0
2017-10-27 11:40:00,90.84,91.2,90.79,91.13,10013.0,90.84,91.2,90.79,91.13,10013.0
2017-10-27 11:50:00,91.17,91.35,91.1,91.28,36560.0,91.17,91.35,91.1,91.28,36560.0
2017-10-27 12:00:00,91.28,91.32,91.0,91.21,10459.0,91.28,91.32,91.0,91.21,10459.0
2017-10-27 12:10:00,91.2,91.24,91.1,91.1,9050.0,91.2,91.24,91.1,91.1,9050.0
2017-10-27 12:20:00,91.09,91.12,90.88,90.92,7473.0,91.09,91.12,90.88,90.92,7473.0
2017-10-27 12:30:00,90.95,91.01,90.87,91.01,6897.0,90.95,91.01,90.87,91.01,6897.0
2017-10-27 12:40:00,91.07,91.3,91.07,91.26,7765.0,91.07,91.3,91.07,91.26,7765.0
2017-10-27 12:50:00,91.31,91.34,91.03,91.09,18979.0,91.31,91.34,91.03,91.09,18979.0
2017-10-27 13:00:00,91.09,91.11,90.78,90.84,11006.0,91.09,91.11,90.78,90.84,11006.0
2017-10-27 13:10:00,90.89,90.93,90.7,90.75,14800.0,90.89,90.93,90.7,90.75,14800.0
2017-10-27 13:20:00,90.7,90.83,90.65,90.72,6500.0,90.7,90.83,90.65,90.72,6500.0
2017-10-27 13:30:00,90.72,91.17,90.72,91.17,11600.0,90.72,91.17,90.72,91.17,11600.0
2017-10-27 13:40:00,91.02,91.11,90.91,90.99,4170.0,91.02,91.11,90.91,90.99,4170.0
2017-10-27 13:50:00,90.98,90.99,90.88,90.97,6899.0,90.98,90.99,90.88,90.97,6899.0
2017-10-27 14:00:00,90.99,91.09,90.94,91.07,6107.0,90.99,91.09,90.94,91.07,6107.0
2017-10-27 14:10:00,91.08,91.17,90.97,91.03,6251.0,91.08,91.17,90.97,91.03,6251.0
2017-10-27 14:20:00,90.99,91.03,90.87,90.91,12145.0,90.99,91.03,90.87,90.91,12145.0
2017-10-27 14:30:00,90.94,90.99,90.9,90.93,6802.0,90.94,90.99,90.9,90.93,6802.0
2017-10-27 14:40:00,90.95,91.0,90.81,90.85,11885.0,90.95,91.0,90.81,90.85,11885.0
2017-10-27 14:50:00,90.83,91.03,90.79,90.95,13411.0,90.83,91.03,90.79,90.95,13411.0
2017-10-27 15:00:00,90.93,90.93,90.76,90.77,15441.0,90.93,90.93,90.76,90.77,15441.0
2017-10-27 15:10:00,90.78,90.83,90.71,90.75,22991.0,90.78,90.83,90.71,90.75,22991.0
2017-10-27 15:20:00,90.78,90.85,90.71,90.85,15242.0,90.78,90.85,90.71,90.85,15242.0
2017-10-27 15:30:00,90.85,90.87,90.71,90.77,23487.0,90.85,90.87,90.71,90.77,23487.0
2017-10-27 15:40:00,90.76,90.88,90.76,90.86,49702.0,90.76,90.88,90.76,90.86,49702.0
2017-10-27 15:50:00,90.84,90.89,90.75,90.88,61522.0,90.84,90.89,90.75,90.88,61522.0
2017-10-30 09:30:00,90.5,90.5,89.67,89.67,7523.0,90.5,90.5,89.67,89.67,7523.0
2017-10-30 09:40:00,89.61,89.7,89.25,89.25,12519.0,89.61,89.7,89.25,89.25,12519.0
2017-10-30 09:50:00,89.22,89.84,89.13,89.84,9805.0,89.22,89.84,89.13,89.84,9805.0
2017-10-30 10:00:00,89.95,90.09,89.75,89.81,61661.0,89.95,90.09,89.75,89.81,61661.0
2017-10-30 10:10:00,89.75,89.75,89.06,89.31,46100.0,89.75,89.75,89.06,89.31,46100.0
2017-10-30 10:20:00,89.39,89.58,89.33,89.57,9133.0,89.39,89.58,89.33,89.57,9133.0
2017-10-30 10:30:00,89.64,89.68,89.45,89.59,6907.0,89.64,89.68,89.45,89.59,6907.0
2017-10-30 10:40:00,89.53,89.84,89.51,89.79,22057.0,89.53,89.84,89.51,89.79,22057.0
2017-10-30 10:50:00,89.75,89.8,89.53,89.55,20551.0,89.75,89.8,89.53,89.55,20551.0
2017-10-30 11:00:00,89.48,89.49,89.28,89.48,7433.0,89.48,89.49,89.28,89.48,7433.0
2017-10-30 11:10:00,89.52,89.7,89.33,89.63,13455.0,89.52,89.7,89.33,89.63,13455.0
2017-10-30 11:20:00,89.58,89.66,89.48,89.49,13271.0,89.58,89.66,89.48,89.49,13271.0
2017-10-30 11:30:00,89.54,89.59,89.19,89.27,30331.0,89.54,89.59,89.19,89.27,30331.0
2017-10-30 11:40:00,89.23,89.51,89.22,89.43,18668.0,89.23,89.51,89.22,89.43,18668.0
2017-10-30 11:50:00,89.43,89.53,89.29,89.42,14177.0,89.43,89.53,89.29,89.42,14177.0
2017-10-30 12:00:00,89.38,89.55,89.19,89.35,34619.0,89.38,89.55,89.19,89.35,34619.0
2017-10-30 12:10:00,89.36,89.46,89.23,89.32,8900.0,89.36,89.46,89.23,89.32,8900.0
2017-10-30 12:20:00,89.34,89.46,89.34,89.45,8074.0,89.34,89.46,89.34,89.45,8074.0
2017-10-30 12:30:00,89.37,89.55,89.34,89.55,8600.0,89.37,89.55,89.34,89.55,8600.0
2017-10-30 12:40:00,89.46,89.46,89.39,89.4,2410.0,89.46,89.46,89.39,89.4,2410.0
2017-10-30 12:50:00,89.4,89.44,89.34,89.39,7500.0,89.4,89.44,89.34,89.39,7500.0
2017-10-30 13:00:00,89.43,89.5,89.32,89.41,16313.0,89.43,89.5,89.32,89.41,16313.0
2017-10-30 13:10:00,89.4,89.47,89.37,89.47,18806.0,89.4,89.47,89.37,89.47,18806.0
2017-10-30 13:20:00,89.49,89.54,89.41,89.5,4631.0,89.49,89.54,89.41,89.5,4631.0
2017-10-30 13:30:00,89.46,89.72,89.44,89.71,6101.0,89.46,89.72,89.44,89.71,6101.0
2017-10-30 13:40:00,89.69,89.7,89.42,89.6,6108.0,89.69,89.7,89.42,89.6,6108.0
2017-10-30 13:50:00,89.59,89.62,89.32,89.44,8798.0,89.59,89.62,89.32,89.44,8798.0
2017-10-30 14:00:00,89.39,89.63,89.38,89.55,6449.0,89.39,89.63,89.38,89.55,6449.0
2017-10-30 14:10:00,89.59,89.61,89.41,89.49,4755.0,89.59,89.61,89.41,89.49,4755.0
2017-10-30 14:20:00,89.48,89.48,89.29,89.29,9132.0,89.48,89.48,89.29,89.29,9132.0
2017-10-30 14:30:00,89.33,89.33,89.21,89.27,40016.0,89.33,89.33,89.21,89.27,40016.0
2017-10-30 14:40:00,89.3,89.39,89.3,89.33,10805.0,89.3,89.39,89.3,89.33,10805.0
2017-10-30 14:50:00,89.31,89.31,88.75,88.75,25142.0,89.31,89.31,88.75,88.75,25142.0
2017-10-30 15:00:00,88.82,89.0,88.64,88.93,28976.0,88.82,89.0,88.64,88.93,28976.0
2017-10-30 15:10:00,88.93,89.03,88.81,88.97,24210.0,88.93,89.03,88.81,88.97,24210.0
2017-10-30 15:20:00,88.97,88.97,88.68,88.8,19588.0,88.97,88.97,88.68,88.8,19588.0
2017-10-30 15:30:00,88.81,88.87,88.7,88.71,21729.0,88.81,88.87,88.7,88.71,21729.0
2017-10-30 15:40:00,88.73,89.0,88.71,88.89,101874.0,88.73,89.0,88.71,88.89,101874.0
2017-10-30 15:50:00,88.9,89.04,88.86,89.03,87566.0,88.9,89.04,88.86,89.03,87566.0
2017-10-31 09:30:00,93.38,96.7,93.3,93.43,121106.0,93.38,96.7,93.3,93.43,121106.0
2017-10-31 09:40:00,93.43,93.72,93.0,93.33,153502.0,93.43,93.72,93.0,93.33,153502.0
2017-10-31 09:50:00,93.38,94.5,93.38,93.71,71980.0,93.38,94.5,93.38,93.71,71980.0
2017-10-31 10:00:00,93.71,95.28,93.6,94.44,112768.0,93.71,95.28,93.6,94.44,112768.0
2017-10-31 10:10:00,94.3,95.03,94.07,94.65,77981.0,94.3,95.03,94.07,94.65,77981.0
2017-10-31 10:20:00,94.66,95.5,94.5,95.32,82752.0,94.66,95.5,94.5,95.32,82752.0
2017-10-31 10:30:00,95.5,95.57,94.98,95.38,61797.0,95.5,95.57,94.98,95.38,61797.0
2017-10-31 10:40:00,95.33,95.55,95.14,95.23,49197.0,95.33,95.55,95.14,95.23,49197.0
2017-10-31 10:50:00,95.23,95.26,94.89,95.15,50685.0,95.23,95.26,94.89,95.15,50685.0
2017-10-31 11:00:00,95.12,95.15,94.95,95.0,99250.0,95.12,95.15,94.95,95.0,99250.0
2017-10-31 11:10:00,94.97,95.12,94.86,95.0,31656.0,94.97,95.12,94.86,95.0,31656.0
2017-10-31 11:20:00,95.0,95.69,95.0,95.49,53505.0,95.0,95.69,95.0,95.49,53505.0
2017-10-31 11:30:00,95.51,95.9,95.51,95.85,35837.0,95.51,95.9,95.51,95.85,35837.0
2017-10-31 11:40:00,95.85,95.85,95.59,95.74,10802.0,95.85,95.85,95.59,95.74,10802.0
2017-10-31 11:50:00,95.76,95.76,95.54,95.67,24455.0,95.76,95.76,95.54,95.67,24455.0
2017-10-31 12:00:00,95.69,95.69,95.23,95.39,17874.0,95.69,95.69,95.23,95.39,17874.0
2017-10-31 12:10:00,95.35,95.41,94.78,94.86,26007.0,95.35,95.41,94.78,94.86,26007.0
2017-10-31 12:20:00,94.95,94.96,94.51,94.66,25421.0,94.95,94.96,94.51,94.66,25421.0
2017-10-31 12:30:00,94.69,95.0,94.65,94.98,28339.0,94.69,95.0,94.65,94.98,28339.0
2017-10-31 12:40:00,94.96,95.14,94.93,95.14,20993.0,94.96,95.14,94.93,95.14,20993.0
2017-10-31 12:50:00,95.14,95.34,95.12,95.3,9864.0,95.14,95.34,95.12,95.3,9864.0
2017-10-31 13:00:00,95.32,95.43,95.21,95.38,13496.0,95.32,95.43,95.21,95.38,13496.0
2017-10-31 13:10:00,95.35,95.45,95.29,95.34,13026.0,95.35,95.45,95.29,95.34,13026.0
2017-10-31 13:20:00,95.31,95.43,95.26,95.41,17368.0,95.31,95.43,95.26,95.41,17368.0
2017-10-31 13:30:00,95.39,95.4,95.16,95.22,15358.0,95.39,95.4,95.16,95.22,15358.0
2017-10-31 13:40:00,95.2,95.23,94.89,94.89,15977.0,95.2,95.23,94.89,94.89,15977.0
2017-10-31 13:50:00,94.93,95.06,94.9,94.97,13126.0,94.93,95.06,94.9,94.97,13126.0
2017-10-31 14:00:00,94.97,94.97,94.6,94.6,13777.0,94.97,94.97,94.6,94.6,13777.0
2017-10-31 14:10:00,94.62,94.63,94.02,94.27,42626.0,94.62,94.63,94.02,94.27,42626.0
2017-10-31 14:20:00,94.26,94.31,94.09,94.24,36928.0,94.26,94.31,94.09,94.24,36928.0
2017-10-31 14:30:00,94.2,94.23,94.01,94.01,20428.0,94.2,94.23,94.01,94.01,20428.0
2017-10-31 14:40:00,94.02,94.3,93.85,94.3,24729.0,94.02,94.3,93.85,94.3,24729.0
2017-10-31 14:50:00,94.3,94.36,94.12,94.28,15855.0,94.3,94.36,94.12,94.28,15855.0
2017-10-31 15:00:00,94.26,94.53,94.21,94.4,16838.0,94.26,94.53,94.21,94.4,16838.0
2017-10-31 15:10:00,94.38,94.44,94.35,94.38,22487.0,94.38,94.44,94.35,94.38,22487.0
2017-10-31 15:20:00,94.41,94.61,94.35,94.35,20562.0,94.41,94.61,94.35,94.35,20562.0
2017-10-31 15:30:00,94.35,94.43,94.03,94.07,45865.0,94.35,94.43,94.03,94.07,45865.0
2017-10-31 15:40:00,94.07,94.25,93.81,93.82,54748.0,94.07,94.25,93.81,93.82,54748.0
2017-10-31 15:50:00,93.82,93.97,93.8,93.91,108596.0,93.82,93.97,93.8,93.91,108596.0
2017-11-01 09:30:00,94.86,95.22,94.15,94.68,42767.0,94.86,95.22,94.15,94.68,42767.0
2017-11-01 09:40:00,94.66,96.2,94.66,95.98,39057.0,94.66,96.2,94.66,95.98,39057.0
2017-11-01 09:50:00,95.98,96.48,95.92,96.36,18915.0,95.98,96.48,95.92,96.36,18915.0
2017-11-01 10:00:00,96.37,96.37,95.46,95.83,30138.0,96.37,96.37,95.46,95.83,30138.0
2017-11-01 10:10:00,95.8,96.24,95.76,96.13,39917.0,95.8,96.24,95.76,96.13,39917.0
2017-11-01 10:20:00,96.09,96.47,96.0,96.25,27064.0,96.09,96.47,96.0,96.25,27064.0
2017-11-01 10:30:00,96.11,96.24,95.85,95.89,26604.0,96.11,96.24,95.85,95.89,26604.0
2017-11-01 10:40:00,95.94,95.95,95.71,95.79,49678.0,95.94,95.95,95.71,95.79,49678.0
2017-11-01 10:50:00,95.81,96.05,95.79,95.87,27882.0,95.81,96.05,95.79,95.87,27882.0
2017-11-01 11:00:00,95.88,95.88,95.06,95.22,30700.0,95.88,95.88,95.06,95.22,30700.0
2017-11-01 11:10:00,95.27,95.77,95.2,95.77,23908.0,95.27,95.77,95.2,95.77,23908.0
2017-11-01 11:20:00,95.77,95.81,95.34,95.36,18605.0,95.77,95.81,95.34,95.36,18605.0
2017-11-01 11:30:00,95.36,95.37,94.99,95.12,17202.0,95.36,95.37,94.99,95.12,17202.0
2017-11-01 11:40:00,95.16,95.28,94.99,94.99,15500.0,95.16,95.28,94.99,94.99,15500.0
2017-11-01 11:50:00,95.0,95.0,94.59,94.89,16661.0,95.0,95.0,94.59,94.89,16661.0
2017-11-01 12:00:00,94.93,95.0,94.49,94.81,24414.0,94.93,95.0,94.49,94.81,24414.0
2017-11-01 12:10:00,94.8,94.91,94.73,94.91,21031.0,94.8,94.91,94.73,94.91,21031.0
2017-11-01 12:20:00,94.93,95.02,94.86,94.96,17535.0,94.93,95.02,94.86,94.96,17535.0
2017-11-01 12:30:00,94.94,95.03,94.77,94.77,11800.0,94.94,95.03,94.77,94.77,11800.0
2017-11-01 12:40:00,94.8,94.88,94.7,94.83,8506.0,94.8,94.88,94.7,94.83,8506.0
2017-11-01 12:50:00,94.81,94.81,94.66,94.75,9872.0,94.81,94.81,94.66,94.75,9872.0
2017-11-01 13:00:00,94.73,94.81,94.62,94.73,11297.0,94.73,94.81,94.62,94.73,11297.0
2017-11-01 13:10:00,94.74,95.06,94.74,94.98,11943.0,94.74,95.06,94.74,94.98,11943.0
2017-11-01 13:20:00,95.05,95.33,95.04,95.25,9948.0,95.05,95.33,95.04,95.25,9948.0
2017-11-01 13:30:00,95.28,95.28,94.98,95.08,17968.0,95.28,95.28,94.98,95.08,17968.0
2017-11-01 13:40:00,95.09,95.28,95.09,95.14,12544.0,95.09,95.28,95.09,95.14,12544.0
2017-11-01 13:50:00,95.13,95.48,95.09,95.44,12866.0,95.13,95.48,95.09,95.44,12866.0
2017-11-01 14:00:00,95.5,95.55,95.24,95.39,17400.0,95.5,95.55,95.24,95.39,17400.0
2017-11-01 14:10:00,95.34,95.78,95.34,95.68,19741.0,95.34,95.78,95.34,95.68,19741.0
2017-11-01 14:20:00,95.73,96.02,95.69,95.84,13808.0,95.73,96.02,95.69,95.84,13808.0
2017-11-01 14:30:00,95.82,96.01,95.6,96.01,17274.0,95.82,96.01,95.6,96.01,17274.0
2017-11-01 14:40:00,96.02,96.08,95.9,96.0,18608.0,96.02,96.08,95.9,96.0,18608.0
2017-11-01 14:50:00,96.03,96.12,95.88,96.04,12994.0,96.03,96.12,95.88,96.04,12994.0
2017-11-01 15:00:00,96.04,96.11,95.72,95.72,22423.0,96.04,96.11,95.72,95.72,22423.0
2017-11-01 15:10:00,95.75,95.98,95.59,95.59,40835.0,95.75,95.98,95.59,95.59,40835.0
2017-11-01 15:20:00,95.57,95.79,95.57,95.77,30723.0,95.57,95.79,95.57,95.77,30723.0
2017-11-01 15:30:00,95.76,95.85,95.68,95.75,29138.0,95.76,95.85,95.68,95.75,29138.0
2017-11-01 15:40:00,95.76,95.84,95.6,95.62,39896.0,95.76,95.84,95.6,95.62,39896.0
2017-11-01 15:50:00,95.62,95.78,95.34,95.35,65636.0,95.62,95.78,95.34,95.35,65636.0
2017-11-02 09:30:00,95.53,97.13,95.5,96.77,20077.0,95.53,97.13,95.5,96.77,20077.0
2017-11-02 09:40:00,96.7,96.71,96.03,96.03,29704.0,96.7,96.71,96.03,96.03,29704.0
2017-11-02 09:50:00,96.06,96.66,96.0,96.52,12963.0,96.06,96.66,96.0,96.52,12963.0
2017-11-02 10:00:00,96.54,97.11,96.26,96.77,49502.0,96.54,97.11,96.26,96.77,49502.0
2017-11-02 10:10:00,96.87,97.33,96.62,97.33,12808.0,96.87,97.33,96.62,97.33,12808.0
2017-11-02 10:20:00,97.25,97.4,96.92,97.28,15110.0,97.25,97.4,96.92,97.28,15110.0
2017-11-02 10:30:00,97.23,97.8,97.23,97.8,22997.0,97.23,97.8,97.23,97.8,22997.0
2017-11-02 10:40:00,97.83,98.12,97.49,97.64,35627.0,97.83,98.12,97.49,97.64,35627.0
2017-11-02 10:50:00,97.56,97.88,97.33,97.81,24499.0,97.56,97.88,97.33,97.81,24499.0
2017-11-02 11:00:00,97.79,97.99,97.31,97.36,17062.0,97.79,97.99,97.31,97.36,17062.0
2017-11-02 11:10:00,97.36,97.65,97.07,97.25,12716.0,97.36,97.65,97.07,97.25,12716.0
2017-11-02 11:20:00,97.22,97.47,97.11,97.32,14519.0,97.22,97.47,97.11,97.32,14519.0
2017-11-02 11:30:00,97.43,97.57,97.29,97.48,9722.0,97.43,97.57,97.29,97.48,9722.0
2017-11-02 11:40:00,97.5,97.87,97.42,97.59,9441.0,97.5,97.87,97.42,97.59,9441.0
2017-11-02 11:50:00,97.56,98.16,97.56,97.9,21370.0,97.56,98.16,97.56,97.9,21370.0
2017-11-02 12:00:00,97.89,97.91,97.62,97.81,15113.0,97.89,97.91,97.62,97.81,15113.0
2017-11-02 12:10:00,97.81,98.28,97.79,98.08,25758.0,97.81,98.28,97.79,98.08,25758.0
2017-11-02 12:20:00,98.1,98.38,97.9,98.38,11753.0,98.1,98.38,97.9,98.38,11753.0
2017-11-02 12:30:00,98.31,98.33,98.01,98.06,20248.0,98.31,98.33,98.01,98.06,20248.0
2017-11-02 12:40:00,98.02,98.26,97.89,98.01,14405.0,98.02,98.26,97.89,98.01,14405.0
2017-11-02 12:50:00,97.98,98.19,97.76,98.09,13147.0,97.98,98.19,97.76,98.09,13147.0
2017-11-02 13:00:00,98.13,98.16,97.76,97.88,17784.0,98.13,98.16,97.76,97.88,17784.0
2017-11-02 13:10:00,97.87,98.07,97.84,98.03,11751.0,97.87,98.07,97.84,98.03,11751.0
2017-11-02 13:20:00,98.02,98.02,97.76,97.76,7452.0,98.02,98.02,97.76,97.76,7452.0
2017-11-02 13:30:00,97.75,97.8,97.61,97.65,4784.0,97.75,97.8,97.61,97.65,4784.0
2017-11-02 13:40:00,97.64,97.73,97.49,97.58,14314.0,97.64,97.73,97.49,97.58,14314.0
2017-11-02 13:50:00,97.58,97.82,97.44,97.46,14266.0,97.58,97.82,97.44,97.46,14266.0
2017-11-02 14:00:00,97.45,97.48,97.25,97.31,16943.0,97.45,97.48,97.25,97.31,16943.0
2017-11-02 14:10:00,97.31,97.4,97.15,97.35,17574.0,97.31,97.4,97.15,97.35,17574.0
2017-11-02 14:20:00,97.36,97.55,97.33,97.51,15345.0,97.36,97.55,97.33,97.51,15345.0
2017-11-02 14:30:00,97.54,97.65,97.36,97.53,23321.0,97.54,97.65,97.36,97.53,23321.0
2017-11-02 14:40:00,97.54,97.68,97.39,97.64,37016.0,97.54,97.68,97.39,97.64,37016.0
2017-11-02 14:50:00,97.67,97.7,97.49,97.49,13950.0,97.67,97.7,97.49,97.49,13950.0
2017-11-02 15:00:00,97.49,97.69,97.46,97.65,18222.0,97.49,97.69,97.46,97.65,18222.0
2017-11-02 15:10:00,97.65,97.93,97.59,97.82,21345.0,97.65,97.93,97.59,97.82,21345.0
2017-11-02 15:20:00,97.84,98.03,97.81,98.0,23050.0,97.84,98.03,97.81,98.0,23050.0
2017-11-02 15:30:00,98.0,98.22,97.93,98.12,44914.0,98.0,98.22,97.93,98.12,44914.0
2017-11-02 15:40:00,98.09,98.2,97.97,97.97,69267.0,98.09,98.2,97.97,97.97,69267.0
2017-11-02 15:50:00,97.97,98.2,97.93,98.16,188951.0,97.97,98.2,97.93,98.16,188951.0
2017-11-03 09:30:00,97.59,97.59,96.73,96.88,26478.0,97.59,97.59,96.73,96.88,26478.0
2017-11-03 09:40:00,97.09,97.81,96.89,96.98,14470.0,97.09,97.81,96.89,96.98,14470.0
2017-11-03 09:50:00,96.9,97.31,96.8,97.0,15434.0,96.9,97.31,96.8,97.0,15434.0
2017-11-03 10:00:00,97.02,97.4,96.69,97.4,24254.0,97.02,97.4,96.69,97.4,24254.0
2017-11-03 10:10:00,97.37,97.9,97.25,97.68,16732.0,97.37,97.9,97.25,97.68,16732.0
2017-11-03 10:20:00,97.7,97.96,97.3,97.4,40948.0,97.7,97.96,97.3,97.4,40948.0
2017-11-03 10:30:00,97.45,97.66,97.36,97.6,16345.0,97.45,97.66,97.36,97.6,16345.0
2017-11-03 10:40:00,97.56,97.95,97.53,97.62,31299.0,97.56,97.95,97.53,97.62,31299.0
2017-11-03 10:50:00,97.53,97.67,97.53,97.59,16404.0,97.53,97.67,97.53,97.59,16404.0
2017-11-03 11:00:00,97.64,97.82,97.57,97.58,18170.0,97.64,97.82,97.57,97.58,18170.0
2017-11-03 11:10:00,97.58,97.83,97.53,97.71,66522.0,97.58,97.83,97.53,97.71,66522.0
2017-11-03 11:20:00,97.64,97.64,97.5,97.54,15400.0,97.64,97.64,97.5,97.54,15400.0
2017-11-03 11:30:00,97.57,97.78,97.52,97.65,14204.0,97.57,97.78,97.52,97.65,14204.0
2017-11-03 11:40:00,97.54,97.66,97.28,97.36,22816.0,97.54,97.66,97.28,97.36,22816.0
2017-11-03 11:50:00,97.38,97.48,97.34,97.48,11228.0,97.38,97.48,97.34,97.48,11228.0
2017-11-03 12:00:00,97.43,97.54,97.35,97.43,7912.0,97.43,97.54,97.35,97.43,7912.0
2017-11-03 12:10:00,97.47,97.6,97.38,97.51,11001.0,97.47,97.6,97.38,97.51,11001.0
2017-11-03 12:20:00,97.5,97.85,97.5,97.68,6686.0,97.5,97.85,97.5,97.68,6686.0
2017-11-03 12:30:00,97.71,97.76,97.44,97.52,12090.0,97.71,97.76,97.44,97.52,12090.0
2017-11-03 12:40:00,97.55,97.65,97.55,97.65,7686.0,97.55,97.65,97.55,97.65,7686.0
2017-11-03 12:50:00,97.62,97.67,97.5,97.6,10809.0,97.62,97.67,97.5,97.6,10809.0
2017-11-03 13:00:00,97.58,97.6,97.41,97.55,10737.0,97.58,97.6,97.41,97.55,10737.0
2017-11-03 13:10:00,97.51,97.69,97.43,97.68,14407.0,97.51,97.69,97.43,97.68,14407.0
2017-11-03 13:20:00,97.66,97.67,97.48,97.51,3491.0,97.66,97.67,97.48,97.51,3491.0
2017-11-03 13:30:00,97.56,97.71,97.48,97.65,17758.0,97.56,97.71,97.48,97.65,17758.0
2017-11-03 13:40:00,97.63,97.64,97.46,97.63,11500.0,97.63,97.64,97.46,97.63,11500.0
2017-11-03 13:50:00,97.56,97.61,97.44,97.57,18578.0,97.56,97.61,97.44,97.57,18578.0
2017-11-03 14:00:00,97.55,97.64,97.43,97.55,23307.0,97.55,97.64,97.43,97.55,23307.0
2017-11-03 14:10:00,97.54,97.75,97.52,97.62,15235.0,97.54,97.75,97.52,97.62,15235.0
2017-11-03 14:20:00,97.59,97.73,97.56,97.67,13583.0,97.59,97.73,97.56,97.67,13583.0
2017-11-03 14:30:00,97.65,97.65,97.51,97.62,20229.0,97.65,97.65,97.51,97.62,20229.0
2017-11-03 14:40:00,97.63,97.8,97.62,97.78,15822.0,97.63,97.8,97.62,97.78,15822.0
2017-11-03 14:50:00,97.82,97.91,97.82,97.91,14006.0,97.82,97.91,97.82,97.91,14006.0
2017-11-03 15:00:00,97.83,97.89,97.72,97.86,16494.0,97.83,97.89,97.72,97.86,16494.0
2017-11-03 15:10:00,97.87,97.89,97.62,97.73,102150.0,97.87,97.89,97.62,97.73,102150.0
2017-11-03 15:20:00,97.71,97.86,97.65,97.78,27923.0,97.71,97.86,97.65,97.78,27923.0
2017-11-03 15:30:00,97.77,97.8,97.71,97.77,36114.0,97.77,97.8,97.71,97.77,36114.0
2017-11-03 15:40:00,97.77,97.88,97.66,97.88,67837.0,97.77,97.88,97.66,97.88,67837.0
2017-11-03 15:50:00,97.88,97.95,97.73,97.77,100562.0,97.88,97.95,97.73,97.77,100562.0
2017-11-06 09:30:00,98.13,99.49,98.02,98.9,30971.0,98.13,99.49,98.02,98.9,30971.0
2017-11-06 09:40:00,98.95,99.68,98.55,99.57,69081.0,98.95,99.68,98.55,99.57,69081.0
2017-11-06 09:50:00,99.59,99.59,98.97,99.0,16247.0,99.59,99.59,98.97,99.0,16247.0
2017-11-06 10:00:00,99.01,99.14,98.81,98.81,26333.0,99.01,99.14,98.81,98.81,26333.0
2017-11-06 10:10:00,98.84,99.12,98.84,99.06,23115.0,98.84,99.12,98.84,99.06,23115.0
2017-11-06 10:20:00,99.05,99.29,99.03,99.13,37381.0,99.05,99.29,99.03,99.13,37381.0
2017-11-06 10:30:00,99.15,99.55,99.15,99.39,44973.0,99.15,99.55,99.15,99.39,44973.0
2017-11-06 10:40:00,99.38,99.99,99.33,99.99,25115.0,99.38,99.99,99.33,99.99,25115.0
2017-11-06 10:50:00,99.97,100.16,99.63,99.63,39983.0,99.97,100.16,99.63,99.63,39983.0
2017-11-06 11:00:00,99.68,99.94,99.65,99.94,25375.0,99.68,99.94,99.65,99.94,25375.0
2017-11-06 11:10:00,99.93,100.23,99.78,100.19,31176.0,99.93,100.23,99.78,100.19,31176.0
2017-11-06 11:20:00,100.22,100.59,100.22,100.46,28427.0,100.22,100.59,100.22,100.46,28427.0
2017-11-06 11:30:00,100.51,101.34,100.49,100.91,51134.0,100.51,101.34,100.49,100.91,51134.0
2017-11-06 11:40:00,100.92,101.04,100.63,100.94,19926.0,100.92,101.04,100.63,100.94,19926.0
2017-11-06 11:50:00,100.89,101.12,100.83,100.85,40580.0,100.89,101.12,100.83,100.85,40580.0
2017-11-06 12:00:00,100.87,101.07,100.84,101.06,27191.0,100.87,101.07,100.84,101.06,27191.0
2017-11-06 12:10:00,101.06,101.36,101.05,101.32,30984.0,101.06,101.36,101.05,101.32,30984.0
2017-11-06 12:20:00,101.31,101.36,101.01,101.14,28161.0,101.31,101.36,101.01,101.14,28161.0
2017-11-06 12:30:00,101.16,101.43,101.11,101.36,14520.0,101.16,101.43,101.11,101.36,14520.0
2017-11-06 12:40:00,101.34,101.56,101.16,101.46,41860.0,101.34,101.56,101.16,101.46,41860.0
2017-11-06 12:50:00,101.42,101.56,101.18,101.18,28819.0,101.42,101.56,101.18,101.18,28819.0
2017-11-06 13:00:00,101.22,101.53,101.05,101.49,48634.0,101.22,101.53,101.05,101.49,48634.0
2017-11-06 13:10:00,101.51,101.58,101.2,101.27,13922.0,101.51,101.58,101.2,101.27,13922.0
2017-11-06 13:20:00,101.27,101.45,101.22,101.35,7541.0,101.27,101.45,101.22,101.35,7541.0
2017-11-06 13:30:00,101.31,101.52,101.29,101.52,13095.0,101.31,101.52,101.29,101.52,13095.0
2017-11-06 13:40:00,101.51,101.63,101.4,101.49,12386.0,101.51,101.63,101.4,101.49,12386.0
2017-11-06 13:50:00,101.44,101.44,101.28,101.33,15113.0,101.44,101.44,101.28,101.33,15113.0
2017-11-06 14:00:00,101.28,101.28,101.03,101.04,32159.0,101.28,101.28,101.03,101.04,32159.0
2017-11-06 14:10:00,101.01,101.02,100.75,100.9,18988.0,101.01,101.02,100.75,100.9,18988.0
2017-11-06 14:20:00,100.87,100.89,100.26,100.32,18446.0,100.87,100.89,100.26,100.32,18446.0
2017-11-06 14:30:00,100.3,100.39,99.67,99.71,40579.0,100.3,100.39,99.67,99.71,40579.0
2017-11-06 14:40:00,99.76,99.76,99.3,99.35,33974.0,99.76,99.76,99.3,99.35,33974.0
2017-11-06 14:50:00,99.36,99.39,98.81,98.92,28164.0,99.36,99.39,98.81,98.92,28164.0
2017-11-06 15:00:00,98.92,99.12,98.78,98.78,15274.0,98.92,99.12,98.78,98.78,15274.0
2017-11-06 15:10:00,98.77,99.14,98.66,98.98,32242.0,98.77,99.14,98.66,98.98,32242.0
2017-11-06 15:20:00,98.98,98.98,98.89,98.9,13995.0,98.98,98.98,98.89,98.9,13995.0
2017-11-06 15:30:00,98.88,99.06,98.88,98.93,27386.0,98.88,99.06,98.88,98.93,27386.0
2017-11-06 15:40:00,98.94,99.01,98.7,98.71,44931.0,98.94,99.01,98.7,98.71,44931.0
2017-11-06 15:50:00,98.69,98.69,98.43,98.58,82488.0,98.69,98.69,98.43,98.58,82488.0
2017-11-07 09:30:00,98.57,99.25,98.55,99.1,20080.0,98.57,99.25,98.55,99.1,20080.0
2017-11-07 09:40:00,99.0,99.0,98.34,98.82,38833.0,99.0,99.0,98.34,98.82,38833.0
2017-11-07 09:50:00,98.86,98.95,98.69,98.71,4100.0,98.86,98.95,98.69,98.71,4100.0
2017-11-07 10:00:00,98.69,98.75,98.04,98.05,36080.0,98.69,98.75,98.04,98.05,36080.0
2017-11-07 10:10:00,98.1,98.34,98.01,98.34,12156.0,98.1,98.34,98.01,98.34,12156.0
2017-11-07 10:20:00,98.38,98.65,98.37,98.37,7718.0,98.38,98.65,98.37,98.37,7718.0
2017-11-07 10:30:00,98.38,98.45,97.84,97.97,12998.0,98.38,98.45,97.84,97.97,12998.0
2017-11-07 10:40:00,97.95,97.95,97.41,97.49,6180.0,97.95,97.95,97.41,97.49,6180.0
2017-11-07 10:50:00,97.49,97.58,97.34,97.57,14014.0,97.49,97.58,97.34,97.57,14014.0
2017-11-07 11:00:00,97.55,97.66,97.36,97.38,11790.0,97.55,97.66,97.36,97.38,11790.0
2017-11-07 11:10:00,97.34,97.34,97.07,97.07,5596.0,97.34,97.34,97.07,97.07,5596.0
2017-11-07 11:20:00,97.12,97.29,97.11,97.16,6160.0,97.12,97.29,97.11,97.16,6160.0
2017-11-07 11:30:00,97.2,97.23,96.86,96.86,13072.0,97.2,97.23,96.86,96.86,13072.0
2017-11-07 11:40:00,96.82,96.82,96.58,96.65,37712.0,96.82,96.82,96.58,96.65,37712.0
2017-11-07 11:50:00,96.69,96.94,96.52,96.67,23437.0,96.69,96.94,96.52,96.67,23437.0
2017-11-07 12:00:00,96.71,96.79,96.48,96.52,9829.0,96.71,96.79,96.48,96.52,9829.0
2017-11-07 12:10:00,96.48,96.67,96.37,96.45,7220.0,96.48,96.67,96.37,96.45,7220.0
2017-11-07 12:20:00,96.45,96.76,96.41,96.76,13493.0,96.45,96.76,96.41,96.76,13493.0
2017-11-07 12:30:00,96.69,96.83,96.52,96.83,5706.0,96.69,96.83,96.52,96.83,5706.0
2017-11-07 12:40:00,96.85,97.06,96.83,97.05,5334.0,96.85,97.06,96.83,97.05,5334.0
2017-11-07 12:50:00,97.1,97.2,97.0,97.0,4685.0,97.1,97.2,97.0,97.0,4685.0
2017-11-07 13:00:00,96.98,97.17,96.98,97.15,7020.0,96.98,97.17,96.98,97.15,7020.0
2017-11-07 13:10:00,97.15,97.27,97.07,97.21,6785.0,97.15,97.27,97.07,97.21,6785.0
2017-11-07 13:20:00,97.31,97.4,97.18,97.3,6476.0,97.31,97.4,97.18,97.3,6476.0
2017-11-07 13:30:00,97.21,97.29,96.85,96.9,6321.0,97.21,97.29,96.85,96.9,6321.0
2017-11-07 13:40:00,96.9,96.96,96.82,96.82,9231.0,96.9,96.96,96.82,96.82,9231.0
2017-11-07 13:50:00,96.82,96.9,96.62,96.62,8405.0,96.82,96.9,96.62,96.62,8405.0
2017-11-07 14:00:00,96.63,96.7,96.47,96.55,10576.0,96.63,96.7,96.47,96.55,10576.0
2017-11-07 14:10:00,96.55,96.72,96.48,96.59,8723.0,96.55,96.72,96.48,96.59,8723.0
2017-11-07 14:20:00,96.55,96.57,96.44,96.45,7145.0,96.55,96.57,96.44,96.45,7145.0
2017-11-07 14:30:00,96.43,96.64,96.41,96.56,11194.0,96.43,96.64,96.41,96.56,11194.0
2017-11-07 14:40:00,96.54,96.98,96.54,96.87,13997.0,96.54,96.98,96.54,96.87,13997.0
2017-11-07 14:50:00,96.87,96.97,96.75,96.8,15964.0,96.87,96.97,96.75,96.8,15964.0
2017-11-07 15:00:00,96.77,97.1,96.77,97.1,11174.0,96.77,97.1,96.77,97.1,11174.0
2017-11-07 15:10:00,97.1,97.39,97.06,97.38,17722.0,97.1,97.39,97.06,97.38,17722.0
2017-11-07 15:20:00,97.4,97.69,97.34,97.61,18922.0,97.4,97.69,97.34,97.61,18922.0
2017-11-07 15:30:00,97.61,97.77,97.49,97.59,23908.0,97.61,97.77,97.49,97.59,23908.0
2017-11-07 15:40:00,97.59,97.59,97.25,97.27,27877.0,97.59,97.59,97.25,97.27,27877.0
2017-11-07 15:50:00,97.27,97.41,97.23,97.27,67740.0,97.27,97.41,97.23,97.27,67740.0
2017-11-08 09:30:00,97.29,98.04,96.74,97.95,6737.0,97.29,98.04,96.74,97.95,6737.0
2017-11-08 09:40:00,97.84,98.42,97.19,97.39,19014.0,97.84,98.42,97.19,97.39,19014.0
2017-11-08 09:50:00,97.37,97.39,96.74,96.86,20332.0,97.37,97.39,96.74,96.86,20332.0
2017-11-08 10:00:00,96.95,97.47,96.78,97.35,23941.0,96.95,97.47,96.78,97.35,23941.0
2017-11-08 10:10:00,97.29,97.49,97.05,97.24,30893.0,97.29,97.49,97.05,97.24,30893.0
2017-11-08 10:20:00,97.18,97.18,97.0,97.01,7347.0,97.18,97.18,97.0,97.01,7347.0
2017-11-08 10:30:00,97.01,97.04,96.7,96.79,13043.0,97.01,97.04,96.7,96.79,13043.0
2017-11-08 10:40:00,96.72,97.0,96.72,97.0,9116.0,96.72,97.0,96.72,97.0,9116.0
2017-11-08 10:50:00,97.0,97.21,96.98,97.08,7891.0,97.0,97.21,96.98,97.08,7891.0
2017-11-08 11:00:00,97.11,97.75,97.11,97.69,24301.0,97.11,97.75,97.11,97.69,24301.0
2017-11-08 11:10:00,97.64,98.03,97.63,97.99,24701.0,97.64,98.03,97.63,97.99,24701.0
2017-11-08 11:20:00,98.0,98.0,97.71,97.8,10150.0,98.0,98.0,97.71,97.8,10150.0
2017-11-08 11:30:00,97.82,97.87,97.68,97.82,18036.0,97.82,97.87,97.68,97.82,18036.0
2017-11-08 11:40:00,97.83,97.92,97.72,97.73,9805.0,97.83,97.92,97.72,97.73,9805.0
2017-11-08 11:50:00,97.77,97.79,97.69,97.73,4825.0,97.77,97.79,97.69,97.73,4825.0
2017-11-08 12:00:00,97.73,97.76,97.52,97.52,12409.0,97.73,97.76,97.52,97.52,12409.0
2017-11-08 12:10:00,97.52,97.94,97.52,97.68,12096.0,97.52,97.94,97.52,97.68,12096.0
2017-11-08 12:20:00,97.66,97.74,97.51,97.67,6194.0,97.66,97.74,97.51,97.67,6194.0
2017-11-08 12:30:00,97.66,97.71,97.5,97.58,5429.0,97.66,97.71,97.5,97.58,5429.0
2017-11-08 12:40:00,97.52,97.63,97.47,97.59,3200.0,97.52,97.63,97.47,97.59,3200.0
2017-11-08 12:50:00,97.59,97.65,97.55,97.65,6524.0,97.59,97.65,97.55,97.65,6524.0
2017-11-08 13:00:00,97.68,97.84,97.65,97.84,5750.0,97.68,97.84,97.65,97.84,5750.0
2017-11-08 13:10:00,97.77,97.87,97.74,97.82,4700.0,97.77,97.87,97.74,97.82,4700.0
2017-11-08 13:20:00,97.83,97.89,97.78,97.84,4609.0,97.83,97.89,97.78,97.84,4609.0
2017-11-08 13:30:00,97.81,97.89,97.76,97.87,5826.0,97.81,97.89,97.76,97.87,5826.0
2017-11-08 13:40:00,97.86,97.86,97.75,97.86,6316.0,97.86,97.86,97.75,97.86,6316.0
2017-11-08 13:50:00,97.88,97.9,97.77,97.77,5334.0,97.88,97.9,97.77,97.77,5334.0
2017-11-08 14:00:00,97.78,97.81,97.62,97.63,8782.0,97.78,97.81,97.62,97.63,8782.0
2017-11-08 14:10:00,97.66,97.66,97.54,97.58,7345.0,97.66,97.66,97.54,97.58,7345.0
2017-11-08 14:20:00,97.58,97.59,97.52,97.59,8340.0,97.58,97.59,97.52,97.59,8340.0
2017-11-08 14:30:00,97.58,97.94,97.56,97.89,18720.0,97.58,97.94,97.56,97.89,18720.0
2017-11-08 14:40:00,97.91,98.26,97.88,98.12,18401.0,97.91,98.26,97.88,98.12,18401.0
2017-11-08 14:50:00,98.09,98.2,97.9,97.93,16604.0,98.09,98.2,97.9,97.93,16604.0
2017-11-08 15:00:00,97.9,97.9,97.6,97.65,12799.0,97.9,97.9,97.6,97.65,12799.0
2017-11-08 15:10:00,97.68,97.79,97.67,97.68,10835.0,97.68,97.79,97.67,97.68,10835.0
2017-11-08 15:20:00,97.68,97.71,97.59,97.7,17576.0,97.68,97.71,97.59,97.7,17576.0
2017-11-08 15:30:00,97.7,97.8,97.65,97.76,24301.0,97.7,97.8,97.65,97.76,24301.0
2017-11-08 15:40:00,97.76,97.76,97.51,97.51,29009.0,97.76,97.76,97.51,97.51,29009.0
2017-11-08 15:50:00,97.47,97.53,97.37,97.52,63723.0,97.47,97.53,97.37,97.52,63723.0
2017-11-09 09:30:00,96.78,98.19,96.04,98.13,8667.0,96.78,98.19,96.04,98.13,8667.0
2017-11-09 09:40:00,97.96,98.31,97.68,98.01,6493.0,97.96,98.31,97.68,98.01,6493.0
2017-11-09 09:50:00,98.06,98.66,97.83,98.51,11678.0,98.06,98.66,97.83,98.51,11678.0
2017-11-09 10:00:00,98.56,98.76,98.3,98.64,10100.0,98.56,98.76,98.3,98.64,10100.0
2017-11-09 10:10:00,98.66,98.73,98.39,98.73,14796.0,98.66,98.73,98.39,98.73,14796.0
2017-11-09 10:20:00,98.69,98.81,98.35,98.55,9750.0,98.69,98.81,98.35,98.55,9750.0
2017-11-09 10:30:00,98.66,98.76,98.38,98.49,13896.0,98.66,98.76,98.38,98.49,13896.0
2017-11-09 10:40:00,98.52,98.97,98.37,98.94,14815.0,98.52,98.97,98.37,98.94,14815.0
2017-11-09 10:50:00,99.0,99.51,99.0,99.46,14369.0,99.0,99.51,99.0,99.46,14369.0
2017-11-09 11:00:00,99.35,99.5,99.21,99.42,11700.0,99.35,99.5,99.21,99.42,11700.0
2017-11-09 11:10:00,99.39,99.76,99.3,99.63,17731.0,99.39,99.76,99.3,99.63,17731.0
2017-11-09 11:20:00,99.74,99.74,99.36,99.36,11182.0,99.74,99.74,99.36,99.36,11182.0
2017-11-09 11:30:00,99.32,99.66,99.31,99.49,8615.0,99.32,99.66,99.31,99.49,8615.0
2017-11-09 11:40:00,99.45,99.57,99.26,99.34,15916.0,99.45,99.57,99.26,99.34,15916.0
2017-11-09 11:50:00,99.32,99.59,98.92,99.02,13299.0,99.32,99.59,98.92,99.02,13299.0
2017-11-09 12:00:00,99.02,99.37,98.82,99.27,10268.0,99.02,99.37,98.82,99.27,10268.0
2017-11-09 12:10:00,99.16,99.32,98.81,98.91,14950.0,99.16,99.32,98.81,98.91,14950.0
2017-11-09 12:20:00,98.89,98.91,98.55,98.66,19796.0,98.89,98.91,98.55,98.66,19796.0
2017-11-09 12:30:00,98.66,98.82,98.46,98.56,12770.0,98.66,98.82,98.46,98.56,12770.0
2017-11-09 12:40:00,98.56,98.9,98.47,98.66,15159.0,98.56,98.9,98.47,98.66,15159.0
2017-11-09 12:50:00,98.63,98.64,98.41,98.51,10063.0,98.63,98.64,98.41,98.51,10063.0
2017-11-09 13:00:00,98.51,99.04,98.49,98.98,44574.0,98.51,99.04,98.49,98.98,44574.0
2017-11-09 13:10:00,99.0,99.32,98.77,99.32,9950.0,99.0,99.32,98.77,99.32,9950.0
2017-11-09 13:20:00,99.38,100.02,99.35,99.84,35163.0,99.38,100.02,99.35,99.84,35163.0
2017-11-09 13:30:00,99.94,100.03,99.83,99.95,13641.0,99.94,100.03,99.83,99.95,13641.0
2017-11-09 13:40:00,99.91,99.98,99.84,99.89,25685.0,99.91,99.98,99.84,99.89,25685.0
2017-11-09 13:50:00,99.88,100.2,99.82,100.11,18887.0,99.88,100.2,99.82,100.11,18887.0
2017-11-09 14:00:00,100.11,100.3,99.89,99.89,17669.0,100.11,100.3,99.89,99.89,17669.0
2017-11-09 14:10:00,99.85,99.88,99.51,99.65,15071.0,99.85,99.88,99.51,99.65,15071.0
2017-11-09 14:20:00,99.61,99.67,99.34,99.34,9687.0,99.61,99.67,99.34,99.34,9687.0
2017-11-09 14:30:00,99.3,99.4,99.02,99.11,13145.0,99.3,99.4,99.02,99.11,13145.0
2017-11-09 14:40:00,99.16,99.32,99.11,99.15,19068.0,99.16,99.32,99.11,99.15,19068.0
2017-11-09 14:50:00,99.16,99.21,99.1,99.2,11374.0,99.16,99.21,99.1,99.2,11374.0
2017-11-09 15:00:00,99.19,99.25,98.86,99.17,16859.0,99.19,99.25,98.86,99.17,16859.0
2017-11-09 15:10:00,99.12,99.2,99.02,99.17,12832.0,99.12,99.2,99.02,99.17,12832.0
2017-11-09 15:20:00,99.12,99.15,98.49,98.58,56122.0,99.12,99.15,98.49,98.58,56122.0
2017-11-09 15:30:00,98.58,98.96,98.41,98.96,31897.0,98.58,98.96,98.41,98.96,31897.0
2017-11-09 15:40:00,98.94,98.98,98.49,98.54,44567.0,98.94,98.98,98.49,98.54,44567.0
2017-11-09 15:50:00,98.54,98.82,98.54,98.74,79296.0,98.54,98.82,98.54,98.74,79296.0
2017-11-10 09:30:00,99.08,100.07,98.57,99.13,70600.0,99.08,100.07,98.57,99.13,70600.0
2017-11-10 09:40:00,99.11,99.85,98.81,99.74,40189.0,99.11,99.85,98.81,99.74,40189.0
2017-11-10 09:50:00,99.61,99.93,99.6,99.6,24122.0,99.61,99.93,99.6,99.6,24122.0
2017-11-10 10:00:00,99.69,99.72,99.03,99.06,17279.0,99.69,99.72,99.03,99.06,17279.0
2017-11-10 10:10:00,99.08,99.24,98.81,99.24,12221.0,99.08,99.24,98.81,99.24,12221.0
2017-11-10 10:20:00,99.08,99.08,98.8,98.81,10971.0,99.08,99.08,98.8,98.81,10971.0
2017-11-10 10:30:00,98.81,98.81,98.43,98.61,8542.0,98.81,98.81,98.43,98.61,8542.0
2017-11-10 10:40:00,98.61,98.77,98.43,98.51,12750.0,98.61,98.77,98.43,98.51,12750.0
2017-11-10 10:50:00,98.46,98.59,98.23,98.23,10823.0,98.46,98.59,98.23,98.23,10823.0
2017-11-10 11:00:00,98.26,98.44,98.09,98.4,22216.0,98.26,98.44,98.09,98.4,22216.0
2017-11-10 11:10:00,98.47,98.75,98.45,98.58,8501.0,98.47,98.75,98.45,98.58,8501.0
2017-11-10 11:20:00,98.6,98.88,98.57,98.86,13850.0,98.6,98.88,98.57,98.86,13850.0
2017-11-10 11:30:00,98.9,98.95,98.68,98.85,8805.0,98.9,98.95,98.68,98.85,8805.0
2017-11-10 11:40:00,98.89,99.12,98.52,98.52,11500.0,98.89,99.12,98.52,98.52,11500.0
2017-11-10 11:50:00,98.51,98.66,98.14,98.2,29984.0,98.51,98.66,98.14,98.2,29984.0
2017-11-10 12:00:00,98.15,98.38,98.11,98.15,28021.0,98.15,98.38,98.11,98.15,28021.0
2017-11-10 12:10:00,98.18,98.36,98.05,98.15,18483.0,98.18,98.36,98.05,98.15,18483.0
2017-11-10 12:20:00,98.2,98.29,98.03,98.23,13591.0,98.2,98.29,98.03,98.23,13591.0
2017-11-10 12:30:00,98.19,98.51,98.18,98.31,10910.0,98.19,98.51,98.18,98.31,10910.0
2017-11-10 12:40:00,98.31,98.34,98.11,98.12,7463.0,98.31,98.34,98.11,98.12,7463.0
2017-11-10 12:50:00,98.11,98.48,98.09,98.23,11753.0,98.11,98.48,98.09,98.23,11753.0
2017-11-10 13:00:00,98.2,98.28,98.07,98.12,7115.0,98.2,98.28,98.07,98.12,7115.0
2017-11-10 13:10:00,98.08,98.12,97.88,97.95,7089.0,98.08,98.12,97.88,97.95,7089.0
2017-11-10 13:20:00,97.9,98.04,97.88,98.04,7998.0,97.9,98.04,97.88,98.04,7998.0
2017-11-10 13:30:00,97.96,98.12,97.89,98.12,9102.0,97.96,98.12,97.89,98.12,9102.0
2017-11-10 13:40:00,98.09,98.12,97.99,98.0,8004.0,98.09,98.12,97.99,98.0,8004.0
2017-11-10 13:50:00,97.98,98.11,97.92,97.92,11102.0,97.98,98.11,97.92,97.92,11102.0
2017-11-10 14:00:00,97.94,98.03,97.89,98.02,12379.0,97.94,98.03,97.89,98.02,12379.0
2017-11-10 14:10:00,98.04,98.26,98.02,98.26,20468.0,98.04,98.26,98.02,98.26,20468.0
2017-11-10 14:20:00,98.25,98.44,98.2,98.38,16709.0,98.25,98.44,98.2,98.38,16709.0
2017-11-10 14:30:00,98.31,98.53,98.27,98.53,13203.0,98.31,98.53,98.27,98.53,13203.0
2017-11-10 14:40:00,98.56,98.58,98.48,98.54,7407.0,98.56,98.58,98.48,98.54,7407.0
2017-11-10 14:50:00,98.57,98.62,98.48,98.48,14438.0,98.57,98.62,98.48,98.48,14438.0
2017-11-10 15:00:00,98.48,98.57,98.33,98.41,18875.0,98.48,98.57,98.33,98.41,18875.0
2017-11-10 15:10:00,98.45,98.47,98.12,98.29,11246.0,98.45,98.47,98.12,98.29,11246.0
2017-11-10 15:20:00,98.29,98.54,98.28,98.52,16555.0,98.29,98.54,98.28,98.52,16555.0
2017-11-10 15:30:00,98.53,98.54,98.28,98.29,34373.0,98.53,98.54,98.28,98.29,34373.0
2017-11-10 15:40:00,98.3,98.36,98.23,98.35,33487.0,98.3,98.36,98.23,98.35,33487.0
2017-11-10 15:50:00,98.35,98.42,98.28,98.31,87708.0,98.35,98.42,98.28,98.31,87708.0
2017-11-13 09:30:00,98.29,98.77,97.58,98.3,8731.0,98.29,98.77,97.58,98.3,8731.0
2017-11-13 09:40:00,98.43,98.81,98.43,98.44,12600.0,98.43,98.81,98.43,98.44,12600.0
2017-11-13 09:50:00,98.48,99.01,98.42,99.01,88922.0,98.48,99.01,98.42,99.01,88922.0
2017-11-13 10:00:00,98.94,99.66,98.92,99.59,28776.0,98.94,99.66,98.92,99.59,28776.0
2017-11-13 10:10:00,99.64,99.77,99.22,99.43,16600.0,99.64,99.77,99.22,99.43,16600.0
2017-11-13 10:20:00,99.41,99.7,99.28,99.7,28820.0,99.41,99.7,99.28,99.7,28820.0
2017-11-13 10:30:00,99.65,99.68,99.36,99.38,23128.0,99.65,99.68,99.36,99.38,23128.0
2017-11-13 10:40:00,99.5,99.5,99.22,99.3,8878.0,99.5,99.5,99.22,99.3,8878.0
2017-11-13 10:50:00,99.31,99.54,99.13,99.13,11845.0,99.31,99.54,99.13,99.13,11845.0
2017-11-13 11:00:00,99.27,99.29,98.91,98.92,12609.0,99.27,99.29,98.91,98.92,12609.0
2017-11-13 11:10:00,98.88,99.48,98.88,99.36,7335.0,98.88,99.48,98.88,99.36,7335.0
2017-11-13 11:20:00,99.42,99.42,98.81,98.81,20979.0,99.42,99.42,98.81,98.81,20979.0
2017-11-13 11:30:00,98.9,98.96,98.53,98.53,6010.0,98.9,98.96,98.53,98.53,6010.0
2017-11-13 11:40:00,98.46,98.72,98.39,98.62,7645.0,98.46,98.72,98.39,98.62,7645.0
2017-11-13 11:50:00,98.56,98.75,98.46,98.46,8644.0,98.56,98.75,98.46,98.46,8644.0
2017-11-13 12:00:00,98.61,98.66,98.25,98.34,11517.0,98.61,98.66,98.25,98.34,11517.0
2017-11-13 12:10:00,98.44,98.49,98.29,98.38,5155.0,98.44,98.49,98.29,98.38,5155.0
2017-11-13 12:20:00,98.38,98.43,97.84,97.84,5700.0,98.38,98.43,97.84,97.84,5700.0
2017-11-13 12:30:00,97.83,97.91,97.76,97.77,3916.0,97.83,97.91,97.76,97.77,3916.0
2017-11-13 12:40:00,97.85,98.03,97.85,98.03,7856.0,97.85,98.03,97.85,98.03,7856.0
2017-11-13 12:50:00,98.04,98.04,97.75,97.8,32878.0,98.04,98.04,97.75,97.8,32878.0
2017-11-13 13:00:00,97.8,97.99,97.77,97.77,7340.0,97.8,97.99,97.77,97.77,7340.0
2017-11-13 13:10:00,97.78,98.01,97.78,97.8,6701.0,97.78,98.01,97.78,97.8,6701.0
2017-11-13 13:20:00,97.84,98.0,97.63,97.88,18452.0,97.84,98.0,97.63,97.88,18452.0
2017-11-13 13:30:00,97.89,97.89,97.72,97.72,8090.0,97.89,97.89,97.72,97.72,8090.0
2017-11-13 13:40:00,97.71,97.96,97.71,97.96,6358.0,97.71,97.96,97.71,97.96,6358.0
2017-11-13 13:50:00,97.96,98.03,97.89,97.89,12744.0,97.96,98.03,97.89,97.89,12744.0
2017-11-13 14:00:00,97.93,97.98,97.76,97.76,12718.0,97.93,97.98,97.76,97.76,12718.0
2017-11-13 14:10:00,97.78,98.0,97.74,97.92,15569.0,97.78,98.0,97.74,97.92,15569.0
2017-11-13 14:20:00,97.88,97.96,97.85,97.88,9355.0,97.88,97.96,97.85,97.88,9355.0
2017-11-13 14:30:00,97.93,98.33,97.87,98.16,24521.0,97.93,98.33,97.87,98.16,24521.0
2017-11-13 14:40:00,98.21,98.28,98.04,98.11,11174.0,98.21,98.28,98.04,98.11,11174.0
2017-11-13 14:50:00,98.12,98.32,98.11,98.31,11063.0,98.12,98.32,98.11,98.31,11063.0
2017-11-13 15:00:00,98.31,98.34,98.18,98.2,10947.0,98.31,98.34,98.18,98.2,10947.0
2017-11-13 15:10:00,98.26,98.48,98.22,98.48,11507.0,98.26,98.48,98.22,98.48,11507.0
2017-11-13 15:20:00,98.48,98.54,98.22,98.27,36908.0,98.48,98.54,98.22,98.27,36908.0
2017-11-13 15:30:00,98.33,98.51,98.23,98.3,21073.0,98.33,98.51,98.23,98.3,21073.0
2017-11-13 15:40:00,98.31,98.31,98.07,98.12,27684.0,98.31,98.31,98.07,98.12,27684.0
2017-11-13 15:50:00,98.13,98.27,98.08,98.25,75555.0,98.13,98.27,98.08,98.25,75555.0
2017-11-14 09:30:00,97.05,97.26,96.39,97.05,29659.0,97.05,97.26,96.39,97.05,29659.0
2017-11-14 09:40:00,97.09,97.73,96.89,97.4,145807.0,97.09,97.73,96.89,97.4,145807.0
2017-11-14 09:50:00,97.39,98.18,97.12,98.0,65262.0,97.39,98.18,97.12,98.0,65262.0
2017-11-14 10:00:00,97.91,97.91,97.49,97.6,11856.0,97.91,97.91,97.49,97.6,11856.0
2017-11-14 10:10:00,97.65,97.96,97.59,97.64,17177.0,97.65,97.96,97.59,97.64,17177.0
2017-11-14 10:20:00,97.73,97.92,97.66,97.71,7500.0,97.73,97.92,97.66,97.71,7500.0
2017-11-14 10:30:00,97.66,97.69,97.46,97.48,13700.0,97.66,97.69,97.46,97.48,13700.0
2017-11-14 10:40:00,97.48,97.56,97.2,97.35,28888.0,97.48,97.56,97.2,97.35,28888.0
2017-11-14 10:50:00,97.42,97.47,97.25,97.25,24200.0,97.42,97.47,97.25,97.25,24200.0
2017-11-14 11:00:00,97.24,97.42,97.13,97.21,13834.0,97.24,97.42,97.13,97.21,13834.0
2017-11-14 11:10:00,97.22,97.43,97.17,97.21,13561.0,97.22,97.43,97.17,97.21,13561.0
2017-11-14 11:20:00,97.19,97.3,97.0,97.16,11865.0,97.19,97.3,97.0,97.16,11865.0
2017-11-14 11:30:00,97.2,97.4,97.2,97.23,10501.0,97.2,97.4,97.2,97.23,10501.0
2017-11-14 11:40:00,97.22,97.4,97.05,97.07,11885.0,97.22,97.4,97.05,97.07,11885.0
2017-11-14 11:50:00,97.09,97.16,96.8,97.11,5771.0,97.09,97.16,96.8,97.11,5771.0
2017-11-14 12:00:00,97.25,97.49,97.21,97.21,12651.0,97.25,97.49,97.21,97.21,12651.0
2017-11-14 12:10:00,97.21,97.25,97.12,97.13,12901.0,97.21,97.25,97.12,97.13,12901.0
2017-11-14 12:20:00,97.09,97.2,97.07,97.13,6076.0,97.09,97.2,97.07,97.13,6076.0
2017-11-14 12:30:00,97.14,97.21,97.1,97.21,17265.0,97.14,97.21,97.1,97.21,17265.0
2017-11-14 12:40:00,97.27,97.32,97.08,97.08,32957.0,97.27,97.32,97.08,97.08,32957.0
2017-11-14 12:50:00,97.18,97.2,96.98,97.2,8904.0,97.18,97.2,96.98,97.2,8904.0
2017-11-14 13:00:00,97.2,97.29,97.15,97.17,14684.0,97.2,97.29,97.15,97.17,14684.0
2017-11-14 13:10:00,97.29,97.33,97.17,97.3,10895.0,97.29,97.33,97.17,97.3,10895.0
2017-11-14 13:20:00,97.2,97.33,97.18,97.33,7455.0,97.2,97.33,97.18,97.33,7455.0
2017-11-14 13:30:00,97.23,97.33,97.2,97.25,9600.0,97.23,97.33,97.2,97.25,9600.0
2017-11-14 13:40:00,97.3,97.31,97.19,97.19,8788.0,97.3,97.31,97.19,97.19,8788.0
2017-11-14 13:50:00,97.21,97.31,97.19,97.26,12656.0,97.21,97.31,97.19,97.26,12656.0
2017-11-14 14:00:00,97.26,97.3,97.19,97.25,4691.0,97.26,97.3,97.19,97.25,4691.0
2017-11-14 14:10:00,97.29,97.3,97.16,97.19,7335.0,97.29,97.3,97.16,97.19,7335.0
2017-11-14 14:20:00,97.2,97.33,97.18,97.26,8575.0,97.2,97.33,97.18,97.26,8575.0
2017-11-14 14:30:00,97.26,97.28,97.17,97.21,10336.0,97.26,97.28,97.17,97.21,10336.0
2017-11-14 14:40:00,97.24,97.3,97.23,97.23,12259.0,97.24,97.3,97.23,97.23,12259.0
2017-11-14 14:50:00,97.25,97.33,97.17,97.24,51905.0,97.25,97.33,97.17,97.24,51905.0
2017-11-14 15:00:00,97.2,97.36,97.18,97.23,46344.0,97.2,97.36,97.18,97.23,46344.0
2017-11-14 15:10:00,97.25,97.27,97.15,97.23,24262.0,97.25,97.27,97.15,97.23,24262.0
2017-11-14 15:20:00,97.25,97.27,97.14,97.2,22153.0,97.25,97.27,97.14,97.2,22153.0
2017-11-14 15:30:00,97.27,97.29,97.19,97.24,29221.0,97.27,97.29,97.19,97.24,29221.0
2017-11-14 15:40:00,97.23,97.28,97.08,97.25,33005.0,97.23,97.28,97.08,97.25,33005.0
2017-11-14 15:50:00,97.25,97.42,97.16,97.34,143605.0,97.25,97.42,97.16,97.34,143605.0
2017-11-15 09:30:00,96.85,96.85,96.24,96.53,11438.0,96.85,96.85,96.24,96.53,11438.0
2017-11-15 09:40:00,96.57,97.35,96.55,97.22,16958.0,96.57,97.35,96.55,97.22,16958.0
2017-11-15 09:50:00,97.23,97.42,97.18,97.42,14302.0,97.23,97.42,97.18,97.42,14302.0
2017-11-15 10:00:00,97.23,97.65,97.18,97.44,25629.0,97.23,97.65,97.18,97.44,25629.0
2017-11-15 10:10:00,97.59,97.84,97.43,97.84,19395.0,97.59,97.84,97.43,97.84,19395.0
2017-11-15 10:20:00,97.82,97.82,97.24,97.24,8000.0,97.82,97.82,97.24,97.24,8000.0
2017-11-15 10:30:00,97.23,97.72,97.23,97.49,20965.0,97.23,97.72,97.23,97.49,20965.0
2017-11-15 10:40:00,97.5,97.75,97.47,97.7,21672.0,97.5,97.75,97.47,97.7,21672.0
2017-11-15 10:50:00,97.69,97.79,97.51,97.7,10778.0,97.69,97.79,97.51,97.7,10778.0
2017-11-15 11:00:00,97.61,97.76,97.55,97.6,13779.0,97.61,97.76,97.55,97.6,13779.0
2017-11-15 11:10:00,97.72,97.95,97.58,97.8,13471.0,97.72,97.95,97.58,97.8,13471.0
2017-11-15 11:20:00,97.84,97.93,97.6,97.6,24070.0,97.84,97.93,97.6,97.6,24070.0
2017-11-15 11:30:00,97.78,97.82,97.59,97.69,19235.0,97.78,97.82,97.59,97.69,19235.0
2017-11-15 11:40:00,97.6,98.53,97.6,98.53,11700.0,97.6,98.53,97.6,98.53,11700.0
2017-11-15 11:50:00,98.54,98.69,98.29,98.3,11805.0,98.54,98.69,98.29,98.3,11805.0
2017-11-15 12:00:00,98.36,98.51,98.03,98.03,14714.0,98.36,98.51,98.03,98.03,14714.0
2017-11-15 12:10:00,98.21,98.37,98.12,98.32,9513.0,98.21,98.37,98.12,98.32,9513.0
2017-11-15 12:20:00,98.33,98.48,98.28,98.44,17540.0,98.33,98.48,98.28,98.44,17540.0
2017-11-15 12:30:00,98.41,98.52,98.25,98.51,9679.0,98.41,98.52,98.25,98.51,9679.0
2017-11-15 12:40:00,98.52,98.62,98.33,98.41,24862.0,98.52,98.62,98.33,98.41,24862.0
2017-11-15 12:50:00,98.37,98.43,98.19,98.21,7339.0,98.37,98.43,98.19,98.21,7339.0
2017-11-15 13:00:00,98.18,98.25,97.99,98.1,7320.0,98.18,98.25,97.99,98.1,7320.0
2017-11-15 13:10:00,98.15,98.22,98.1,98.22,5500.0,98.15,98.22,98.1,98.22,5500.0
2017-11-15 13:20:00,98.23,98.23,98.05,98.07,9875.0,98.23,98.23,98.05,98.07,9875.0
2017-11-15 13:30:00,98.11,98.11,98.0,98.05,8711.0,98.11,98.11,98.0,98.05,8711.0
2017-11-15 13:40:00,98.06,98.08,97.97,97.99,11732.0,98.06,98.08,97.97,97.99,11732.0
2017-11-15 13:50:00,97.98,98.05,97.92,98.04,8042.0,97.98,98.05,97.92,98.04,8042.0
2017-11-15 14:00:00,97.98,98.15,97.98,98.06,9418.0,97.98,98.15,97.98,98.06,9418.0
2017-11-15 14:10:00,98.06,98.1,97.98,98.02,16417.0,98.06,98.1,97.98,98.02,16417.0
2017-11-15 14:20:00,98.02,98.05,97.92,98.0,7994.0,98.02,98.05,97.92,98.0,7994.0
2017-11-15 14:30:00,98.0,98.15,97.9,98.15,10541.0,98.0,98.15,97.9,98.15,10541.0
2017-11-15 14:40:00,98.08,98.45,98.08,98.45,13635.0,98.08,98.45,98.08,98.45,13635.0
2017-11-15 14:50:00,98.45,98.53,98.33,98.49,15172.0,98.45,98.53,98.33,98.49,15172.0
2017-11-15 15:00:00,98.53,98.58,98.28,98.49,17896.0,98.53,98.58,98.28,98.49,17896.0
2017-11-15 15:10:00,98.5,98.54,98.3,98.39,16588.0,98.5,98.54,98.3,98.39,16588.0
2017-11-15 15:20:00,98.4,98.45,98.2,98.31,16682.0,98.4,98.45,98.2,98.31,16682.0
2017-11-15 15:30:00,98.3,98.47,98.22,98.4,28836.0,98.3,98.47,98.22,98.4,28836.0
2017-11-15 15:40:00,98.35,98.55,98.35,98.42,46400.0,98.35,98.55,98.35,98.42,46400.0
2017-11-15 15:50:00,98.42,98.55,98.31,98.49,75161.0,98.42,98.55,98.31,98.49,75161.0
2017-11-16 09:30:00,98.95,99.49,98.69,99.06,38341.0,98.95,99.49,98.69,99.06,38341.0
2017-11-16 09:40:00,99.09,99.22,98.51,98.81,59705.0,99.09,99.22,98.51,98.81,59705.0
2017-11-16 09:50:00,98.81,99.21,98.81,98.96,14332.0,98.81,99.21,98.81,98.96,14332.0
2017-11-16 10:00:00,98.91,99.5,98.5,99.37,30227.0,98.91,99.5,98.5,99.37,30227.0
2017-11-16 10:10:00,99.47,99.73,99.28,99.57,15120.0,99.47,99.73,99.28,99.57,15120.0
2017-11-16 10:20:00,99.64,100.26,99.52,100.26,19930.0,99.64,100.26,99.52,100.26,19930.0
2017-11-16 10:30:00,100.1,100.3,99.86,99.98,29622.0,100.1,100.3,99.86,99.98,29622.0
2017-11-16 10:40:00,99.92,100.33,99.88,100.0,28643.0,99.92,100.33,99.88,100.0,28643.0
2017-11-16 10:50:00,99.96,100.1,99.9,99.99,23783.0,99.96,100.1,99.9,99.99,23783.0
2017-11-16 11:00:00,99.99,100.39,99.95,100.38,21802.0,99.99,100.39,99.95,100.38,21802.0
2017-11-16 11:10:00,100.35,100.35,100.09,100.33,10210.0,100.35,100.35,100.09,100.33,10210.0
2017-11-16 11:20:00,100.33,100.54,100.25,100.49,12524.0,100.33,100.54,100.25,100.49,12524.0
2017-11-16 11:30:00,100.49,100.58,100.37,100.38,9619.0,100.49,100.58,100.37,100.38,9619.0
2017-11-16 11:40:00,100.42,100.42,100.14,100.39,10218.0,100.42,100.42,100.14,100.39,10218.0
2017-11-16 11:50:00,100.42,100.59,100.36,100.4,12721.0,100.42,100.59,100.36,100.4,12721.0
2017-11-16 12:00:00,100.42,100.45,100.3,100.39,10730.0,100.42,100.45,100.3,100.39,10730.0
2017-11-16 12:10:00,100.39,100.44,100.32,100.43,9804.0,100.39,100.44,100.32,100.43,9804.0
2017-11-16 12:20:00,100.43,100.53,100.29,100.45,9728.0,100.43,100.53,100.29,100.45,9728.0
2017-11-16 12:30:00,100.41,100.46,100.35,100.43,13878.0,100.41,100.46,100.35,100.43,13878.0
2017-11-16 12:40:00,100.46,100.64,100.37,100.61,9917.0,100.46,100.64,100.37,100.61,9917.0
2017-11-16 12:50:00,100.61,100.65,100.49,100.5,6425.0,100.61,100.65,100.49,100.5,6425.0
2017-11-16 13:00:00,100.57,100.57,100.46,100.5,16503.0,100.57,100.57,100.46,100.5,16503.0
2017-11-16 13:10:00,100.45,100.5,100.28,100.38,8575.0,100.45,100.5,100.28,100.38,8575.0
2017-11-16 13:20:00,100.37,100.4,100.23,100.26,8900.0,100.37,100.4,100.23,100.26,8900.0
2017-11-16 13:30:00,100.27,100.43,100.17,100.42,11023.0,100.27,100.43,100.17,100.42,11023.0
2017-11-16 13:40:00,100.47,100.47,100.35,100.38,8349.0,100.47,100.47,100.35,100.38,8349.0
2017-11-16 13:50:00,100.37,100.39,100.21,100.3,8296.0,100.37,100.39,100.21,100.3,8296.0
2017-11-16 14:00:00,100.31,100.45,100.26,100.42,10687.0,100.31,100.45,100.26,100.42,10687.0
2017-11-16 14:10:00,100.43,100.48,100.37,100.43,11283.0,100.43,100.48,100.37,100.43,11283.0
2017-11-16 14:20:00,100.43,100.58,100.43,100.46,9335.0,100.43,100.58,100.43,100.46,9335.0
2017-11-16 14:30:00,100.46,100.5,100.25,100.26,11050.0,100.46,100.5,100.25,100.26,11050.0
2017-11-16 14:40:00,100.27,100.29,100.21,100.24,14020.0,100.27,100.29,100.21,100.24,14020.0
2017-11-16 14:50:00,100.22,100.22,100.0,100.09,18005.0,100.22,100.22,100.0,100.09,18005.0
2017-11-16 15:00:00,100.09,100.16,100.02,100.1,30270.0,100.09,100.16,100.02,100.1,30270.0
2017-11-16 15:10:00,100.11,100.15,99.89,100.02,25340.0,100.11,100.15,99.89,100.02,25340.0
2017-11-16 15:20:00,100.0,100.0,99.67,99.91,29120.0,100.0,100.0,99.67,99.91,29120.0
2017-11-16 15:30:00,99.95,100.0,99.88,99.93,36955.0,99.95,100.0,99.88,99.93,36955.0
2017-11-16 15:40:00,99.93,100.25,99.92,100.25,41101.0,99.93,100.25,99.92,100.25,41101.0
2017-11-16 15:50:00,100.22,100.26,100.13,100.15,57159.0,100.22,100.26,100.13,100.15,57159.0
2017-11-17 09:30:00,101.85,104.84,101.55,102.64,145583.0,101.85,104.84,101.55,102.64,145583.0
2017-11-17 09:40:00,102.74,103.67,102.04,103.61,56778.0,102.74,103.67,102.04,103.61,56778.0
2017-11-17 09:50:00,103.65,103.85,103.03,103.1,21200.0,103.65,103.85,103.03,103.1,21200.0
2017-11-17 10:00:00,103.2,103.54,102.94,103.27,28176.0,103.2,103.54,102.94,103.27,28176.0
2017-11-17 10:10:00,103.3,103.39,103.01,103.35,20500.0,103.3,103.39,103.01,103.35,20500.0
2017-11-17 10:20:00,103.31,103.78,103.19,103.33,26870.0,103.31,103.78,103.19,103.33,26870.0
2017-11-17 10:30:00,103.33,103.63,103.07,103.43,28441.0,103.33,103.63,103.07,103.43,28441.0
2017-11-17 10:40:00,103.41,104.18,103.24,104.08,32946.0,103.41,104.18,103.24,104.08,32946.0
2017-11-17 10:50:00,104.18,104.25,103.71,104.15,34575.0,104.18,104.25,103.71,104.15,34575.0
2017-11-17 11:00:00,104.17,104.21,103.41,103.47,43952.0,104.17,104.21,103.41,103.47,43952.0
2017-11-17 11:10:00,103.47,103.65,102.94,102.94,15596.0,103.47,103.65,102.94,102.94,15596.0
2017-11-17 11:20:00,103.05,103.56,103.05,103.44,25800.0,103.05,103.56,103.05,103.44,25800.0
2017-11-17 11:30:00,103.42,103.58,103.34,103.5,56589.0,103.42,103.58,103.34,103.5,56589.0
2017-11-17 11:40:00,103.47,103.92,103.44,103.84,15572.0,103.47,103.92,103.44,103.84,15572.0
2017-11-17 11:50:00,103.85,103.85,103.56,103.56,6308.0,103.85,103.85,103.56,103.56,6308.0
2017-11-17 12:00:00,103.56,103.73,103.3,103.73,7367.0,103.56,103.73,103.3,103.73,7367.0
2017-11-17 12:10:00,103.75,103.75,103.49,103.72,6550.0,103.75,103.75,103.49,103.72,6550.0
2017-11-17 12:20:00,103.73,103.85,103.61,103.75,14318.0,103.73,103.85,103.61,103.75,14318.0
2017-11-17 12:30:00,103.73,103.8,103.51,103.77,13689.0,103.73,103.8,103.51,103.77,13689.0
2017-11-17 12:40:00,103.75,103.99,103.68,103.9,12132.0,103.75,103.99,103.68,103.9,12132.0
2017-11-17 12:50:00,103.91,104.23,103.9,104.2,30758.0,103.91,104.23,103.9,104.2,30758.0
2017-11-17 13:00:00,104.19,104.24,103.84,103.87,36284.0,104.19,104.24,103.84,103.87,36284.0
2017-11-17 13:10:00,103.92,103.97,103.69,103.87,6616.0,103.92,103.97,103.69,103.87,6616.0
2017-11-17 13:20:00,103.87,103.91,103.76,103.82,15980.0,103.87,103.91,103.76,103.82,15980.0
2017-11-17 13:30:00,103.82,103.82,103.61,103.76,10947.0,103.82,103.82,103.61,103.76,10947.0
2017-11-17 13:40:00,103.72,103.79,103.43,103.54,6305.0,103.72,103.79,103.43,103.54,6305.0
2017-11-17 13:50:00,103.48,103.72,103.48,103.63,15820.0,103.48,103.72,103.48,103.63,15820.0
2017-11-17 14:00:00,103.58,104.21,103.53,104.04,16302.0,103.58,104.21,103.53,104.04,16302.0
2017-11-17 14:10:00,104.04,104.23,104.02,104.03,10937.0,104.04,104.23,104.02,104.03,10937.0
2017-11-17 14:20:00,104.02,104.02,103.65,103.8,9067.0,104.02,104.02,103.65,103.8,9067.0
2017-11-17 14:30:00,103.84,104.01,103.81,103.98,8778.0,103.84,104.01,103.81,103.98,8778.0
2017-11-17 14:40:00,103.97,104.02,103.85,103.85,7313.0,103.97,104.02,103.85,103.85,7313.0
2017-11-17 14:50:00,103.84,103.87,103.8,103.83,7995.0,103.84,103.87,103.8,103.83,7995.0
2017-11-17 15:00:00,103.86,104.33,103.85,104.28,29417.0,103.86,104.33,103.85,104.28,29417.0
2017-11-17 15:10:00,104.27,104.32,104.1,104.23,17471.0,104.27,104.32,104.1,104.23,17471.0
2017-11-17 15:20:00,104.23,104.43,104.1,104.37,26573.0,104.23,104.43,104.1,104.37,26573.0
2017-11-17 15:30:00,104.43,104.5,104.27,104.42,42023.0,104.43,104.5,104.27,104.42,42023.0
2017-11-17 15:40:00,104.44,104.52,104.35,104.48,62838.0,104.44,104.52,104.35,104.48,62838.0
2017-11-17 15:50:00,104.5,104.74,104.48,104.72,182983.0,104.5,104.74,104.48,104.72,182983.0
2017-11-20 09:30:00,105.08,105.57,104.87,105.24,29770.0,105.08,105.57,104.87,105.24,29770.0
2017-11-20 09:40:00,105.13,105.38,105.0,105.17,35902.0,105.13,105.38,105.0,105.17,35902.0
2017-11-20 09:50:00,105.15,105.19,104.55,105.02,33291.0,105.15,105.19,104.55,105.02,33291.0
2017-11-20 10:00:00,104.96,105.93,104.91,105.82,80773.0,104.96,105.93,104.91,105.82,80773.0
2017-11-20 10:10:00,105.87,106.18,105.36,105.44,34576.0,105.87,106.18,105.36,105.44,34576.0
2017-11-20 10:20:00,105.38,105.91,105.34,105.47,40872.0,105.38,105.91,105.34,105.47,40872.0
2017-11-20 10:30:00,105.42,106.0,105.4,105.85,57258.0,105.42,106.0,105.4,105.85,57258.0
2017-11-20 10:40:00,105.84,106.27,105.84,106.0,38462.0,105.84,106.27,105.84,106.0,38462.0
2017-11-20 10:50:00,106.0,106.23,105.79,105.79,23392.0,106.0,106.23,105.79,105.79,23392.0
2017-11-20 11:00:00,105.81,105.81,105.37,105.44,53887.0,105.81,105.81,105.37,105.44,53887.0
2017-11-20 11:10:00,105.49,106.17,105.49,105.76,22661.0,105.49,106.17,105.49,105.76,22661.0
2017-11-20 11:20:00,105.82,106.03,105.8,105.96,17172.0,105.82,106.03,105.8,105.96,17172.0
2017-11-20 11:30:00,105.93,105.99,105.64,105.65,37508.0,105.93,105.99,105.64,105.65,37508.0
2017-11-20 11:40:00,105.63,105.76,105.36,105.36,51212.0,105.63,105.76,105.36,105.36,51212.0
2017-11-20 11:50:00,105.4,105.86,105.35,105.57,40348.0,105.4,105.86,105.35,105.57,40348.0
2017-11-20 12:00:00,105.54,106.19,105.54,106.09,35476.0,105.54,106.19,105.54,106.09,35476.0
2017-11-20 12:10:00,106.09,106.25,105.92,106.19,17301.0,106.09,106.25,105.92,106.19,17301.0
2017-11-20 12:20:00,106.19,106.24,105.95,105.97,12051.0,106.19,106.24,105.95,105.97,12051.0
2017-11-20 12:30:00,105.96,106.16,105.91,106.02,11646.0,105.96,106.16,105.91,106.02,11646.0
2017-11-20 12:40:00,105.98,106.04,105.81,105.85,20929.0,105.98,106.04,105.81,105.85,20929.0
2017-11-20 12:50:00,105.84,105.96,105.76,105.89,15950.0,105.84,105.96,105.76,105.89,15950.0
2017-11-20 13:00:00,105.91,105.94,105.75,105.82,18809.0,105.91,105.94,105.75,105.82,18809.0
2017-11-20 13:10:00,105.82,105.95,105.77,105.93,22549.0,105.82,105.95,105.77,105.93,22549.0
2017-11-20 13:20:00,105.93,105.97,105.84,105.95,39178.0,105.93,105.97,105.84,105.95,39178.0
2017-11-20 13:30:00,105.95,105.96,105.88,105.94,20932.0,105.95,105.96,105.88,105.94,20932.0
2017-11-20 13:40:00,105.95,106.14,105.91,106.14,18578.0,105.95,106.14,105.91,106.14,18578.0
2017-11-20 13:50:00,106.15,106.25,106.11,106.25,17137.0,106.15,106.25,106.11,106.25,17137.0
2017-11-20 14:00:00,106.25,106.26,105.91,106.18,20668.0,106.25,106.26,105.91,106.18,20668.0
2017-11-20 14:10:00,106.18,106.26,106.11,106.22,23709.0,106.18,106.26,106.11,106.22,23709.0
2017-11-20 14:20:00,106.23,106.25,106.06,106.2,15481.0,106.23,106.25,106.06,106.2,15481.0
2017-11-20 14:30:00,106.2,106.2,105.84,106.1,29757.0,106.2,106.2,105.84,106.1,29757.0
2017-11-20 14:40:00,106.11,106.25,106.07,106.16,50974.0,106.11,106.25,106.07,106.16,50974.0
2017-11-20 14:50:00,106.14,106.2,105.8,105.94,66765.0,106.14,106.2,105.8,105.94,66765.0
2017-11-20 15:00:00,105.97,106.23,105.97,106.17,58705.0,105.97,106.23,105.97,106.17,58705.0
2017-11-20 15:10:00,106.17,106.18,105.91,106.08,76047.0,106.17,106.18,105.91,106.08,76047.0
2017-11-20 15:20:00,106.08,106.21,105.98,105.99,76108.0,106.08,106.21,105.98,105.99,76108.0
2017-11-20 15:30:00,106.0,106.2,105.87,106.15,108359.0,106.0,106.2,105.87,106.15,108359.0
2017-11-20 15:40:00,106.13,106.25,105.96,106.23,129314.0,106.13,106.25,105.96,106.23,129314.0
2017-11-20 15:50:00,106.22,106.89,106.18,106.45,231164.0,106.22,106.89,106.18,106.45,231164.0
2017-11-21 09:30:00,104.5,105.79,103.51,105.25,278587.0,104.5,105.79,103.51,105.25,278587.0
2017-11-21 09:40:00,105.47,105.76,104.5,104.65,117592.0,105.47,105.76,104.5,104.65,117592.0
2017-11-21 09:50:00,104.6,104.69,102.81,103.31,107304.0,104.6,104.69,102.81,103.31,107304.0
2017-11-21 10:00:00,103.43,105.47,103.23,105.47,75673.0,103.43,105.47,103.23,105.47,75673.0
2017-11-21 10:10:00,105.38,105.5,104.07,105.39,38658.0,105.38,105.5,104.07,105.39,38658.0
2017-11-21 10:20:00,105.1,105.89,104.63,104.86,48927.0,105.1,105.89,104.63,104.86,48927.0
2017-11-21 10:30:00,104.88,105.77,104.69,105.08,24987.0,104.88,105.77,104.69,105.08,24987.0
2017-11-21 10:40:00,105.23,105.58,105.04,105.28,22367.0,105.23,105.58,105.04,105.28,22367.0
2017-11-21 10:50:00,105.44,105.44,104.21,104.74,33604.0,105.44,105.44,104.21,104.74,33604.0
2017-11-21 11:00:00,104.84,105.5,104.62,105.32,28848.0,104.84,105.5,104.62,105.32,28848.0
2017-11-21 11:10:00,105.43,105.43,104.97,104.97,13837.0,105.43,105.43,104.97,104.97,13837.0
2017-11-21 11:20:00,104.73,105.01,104.3,104.49,31569.0,104.73,105.01,104.3,104.49,31569.0
2017-11-21 11:30:00,104.53,104.93,104.48,104.87,20577.0,104.53,104.93,104.48,104.87,20577.0
2017-11-21 11:40:00,104.93,105.93,104.76,105.19,47812.0,104.93,105.93,104.76,105.19,47812.0
2017-11-21 11:50:00,105.14,105.28,104.92,105.14,17979.0,105.14,105.28,104.92,105.14,17979.0
2017-11-21 12:00:00,105.22,105.26,104.64,104.67,11330.0,105.22,105.26,104.64,104.67,11330.0
2017-11-21 12:10:00,104.74,105.06,104.74,104.99,11619.0,104.74,105.06,104.74,104.99,11619.0
2017-11-21 12:20:00,105.02,105.08,104.84,104.93,26580.0,105.02,105.08,104.84,104.93,26580.0
2017-11-21 12:30:00,104.91,105.07,104.81,104.81,20287.0,104.91,105.07,104.81,104.81,20287.0
2017-11-21 12:40:00,104.81,105.08,104.81,105.02,8216.0,104.81,105.08,104.81,105.02,8216.0
2017-11-21 12:50:00,105.03,105.23,104.99,105.23,10276.0,105.03,105.23,104.99,105.23,10276.0
2017-11-21 13:00:00,105.2,105.25,104.92,105.25,37800.0,105.2,105.25,104.92,105.25,37800.0
2017-11-21 13:10:00,105.2,105.24,104.96,105.01,21864.0,105.2,105.24,104.96,105.01,21864.0
2017-11-21 13:20:00,105.04,105.33,104.97,105.0,87057.0,105.04,105.33,104.97,105.0,87057.0
2017-11-21 13:30:00,105.03,105.13,104.95,105.0,22842.0,105.03,105.13,104.95,105.0,22842.0
2017-11-21 13:40:00,104.99,105.09,104.96,105.08,14307.0,104.99,105.09,104.96,105.08,14307.0
2017-11-21 13:50:00,105.09,105.14,105.0,105.1,16351.0,105.09,105.14,105.0,105.1,16351.0
2017-11-21 14:00:00,105.07,105.27,104.98,105.26,32228.0,105.07,105.27,104.98,105.26,32228.0
2017-11-21 14:10:00,105.31,105.5,105.3,105.36,16001.0,105.31,105.5,105.3,105.36,16001.0
2017-11-21 14:20:00,105.38,105.53,105.29,105.5,15948.0,105.38,105.53,105.29,105.5,15948.0
2017-11-21 14:30:00,105.49,105.49,105.05,105.38,28269.0,105.49,105.49,105.05,105.38,28269.0
2017-11-21 14:40:00,105.37,105.47,105.28,105.39,24723.0,105.37,105.47,105.28,105.39,24723.0
2017-11-21 14:50:00,105.4,105.4,105.13,105.2,58454.0,105.4,105.4,105.13,105.2,58454.0
2017-11-21 15:00:00,105.19,105.29,105.07,105.16,45210.0,105.19,105.29,105.07,105.16,45210.0
2017-11-21 15:10:00,105.2,105.34,105.07,105.34,37807.0,105.2,105.34,105.07,105.34,37807.0
2017-11-21 15:20:00,105.34,105.8,105.28,105.79,53846.0,105.34,105.8,105.28,105.79,53846.0
2017-11-21 15:30:00,105.8,105.91,105.48,105.48,79783.0,105.8,105.91,105.48,105.48,79783.0
2017-11-21 15:40:00,105.48,105.62,105.23,105.36,56340.0,105.48,105.62,105.23,105.36,56340.0
2017-11-21 15:50:00,105.35,105.36,104.94,104.95,166124.0,105.35,105.36,104.94,104.95,166124.0
2017-11-22 09:30:00,105.58,105.58,104.11,104.19,36737.0,105.58,105.58,104.11,104.19,36737.0
2017-11-22 09:40:00,104.19,104.52,103.94,104.14,32377.0,104.19,104.52,103.94,104.14,32377.0
2017-11-22 09:50:00,104.06,104.39,103.49,103.58,16863.0,104.06,104.39,103.49,103.58,16863.0
2017-11-22 10:00:00,103.6,103.62,103.12,103.12,20183.0,103.6,103.62,103.12,103.12,20183.0
2017-11-22 10:10:00,103.09,103.2,102.72,102.75,22406.0,103.09,103.2,102.72,102.75,22406.0
2017-11-22 10:20:00,102.74,102.91,102.63,102.63,10370.0,102.74,102.91,102.63,102.63,10370.0
2017-11-22 10:30:00,102.59,103.1,102.59,102.95,11729.0,102.59,103.1,102.59,102.95,11729.0
2017-11-22 10:40:00,103.03,103.1,102.93,103.07,12429.0,103.03,103.1,102.93,103.07,12429.0
2017-11-22 10:50:00,103.01,103.05,102.85,103.0,9640.0,103.01,103.05,102.85,103.0,9640.0
2017-11-22 11:00:00,103.01,103.25,102.98,103.06,16191.0,103.01,103.25,102.98,103.06,16191.0
2017-11-22 11:10:00,103.04,103.1,102.96,102.98,12100.0,103.04,103.1,102.96,102.98,12100.0
2017-11-22 11:20:00,102.95,103.23,102.93,103.23,10047.0,102.95,103.23,102.93,103.23,10047.0
2017-11-22 11:30:00,103.32,103.5,103.3,103.3,8040.0,103.32,103.5,103.3,103.3,8040.0
2017-11-22 11:40:00,103.29,103.31,102.87,103.08,9037.0,103.29,103.31,102.87,103.08,9037.0
2017-11-22 11:50:00,103.13,103.5,103.13,103.34,10356.0,103.13,103.5,103.13,103.34,10356.0
2017-11-22 12:00:00,103.27,103.41,103.24,103.28,21123.0,103.27,103.41,103.24,103.28,21123.0
2017-11-22 12:10:00,103.31,103.33,103.25,103.31,10448.0,103.31,103.33,103.25,103.31,10448.0
2017-11-22 12:20:00,103.28,103.4,103.25,103.3,11478.0,103.28,103.4,103.25,103.3,11478.0
2017-11-22 12:30:00,103.27,103.37,103.25,103.28,5736.0,103.27,103.37,103.25,103.28,5736.0
2017-11-22 12:40:00,103.28,103.33,103.25,103.25,4173.0,103.28,103.33,103.25,103.25,4173.0
2017-11-22 12:50:00,103.28,103.29,103.23,103.23,14394.0,103.28,103.29,103.23,103.23,14394.0
2017-11-22 13:00:00,103.24,103.24,103.0,103.0,14172.0,103.24,103.24,103.0,103.0,14172.0
2017-11-22 13:10:00,103.01,103.04,102.6,102.63,20757.0,103.01,103.04,102.6,102.63,20757.0
2017-11-22 13:20:00,102.67,102.87,102.66,102.82,8700.0,102.67,102.87,102.66,102.82,8700.0
2017-11-22 13:30:00,102.8,102.92,102.64,102.91,10006.0,102.8,102.92,102.64,102.91,10006.0
2017-11-22 13:40:00,103.0,103.0,102.87,102.97,8105.0,103.0,103.0,102.87,102.97,8105.0
2017-11-22 13:50:00,102.97,103.01,102.9,102.95,7863.0,102.97,103.01,102.9,102.95,7863.0
2017-11-22 14:00:00,102.96,103.01,102.76,102.81,14708.0,102.96,103.01,102.76,102.81,14708.0
2017-11-22 14:10:00,102.81,102.81,102.29,102.33,18366.0,102.81,102.81,102.29,102.33,18366.0
2017-11-22 14:20:00,102.33,102.36,101.96,102.05,13145.0,102.33,102.36,101.96,102.05,13145.0
2017-11-22 14:30:00,102.05,102.08,101.58,101.77,23859.0,102.05,102.08,101.58,101.77,23859.0
2017-11-22 14:40:00,101.69,101.71,101.39,101.44,25094.0,101.69,101.71,101.39,101.44,25094.0
2017-11-22 14:50:00,101.47,101.97,101.46,101.87,32520.0,101.47,101.97,101.46,101.87,32520.0
2017-11-22 15:00:00,101.88,102.4,101.88,102.29,39185.0,101.88,102.4,101.88,102.29,39185.0
2017-11-22 15:10:00,102.23,102.42,102.17,102.23,45331.0,102.23,102.42,102.17,102.23,45331.0
2017-11-22 15:20:00,102.25,102.35,101.96,102.3,43974.0,102.25,102.35,101.96,102.3,43974.0
2017-11-22 15:30:00,102.27,102.29,101.67,102.1,43822.0,102.27,102.29,101.67,102.1,43822.0
2017-11-22 15:40:00,102.04,102.14,101.93,102.07,48963.0,102.04,102.14,101.93,102.07,48963.0
2017-11-22 15:50:00,102.07,102.28,102.01,102.2,92786.0,102.07,102.28,102.01,102.2,92786.0
2017-11-24 09:30:00,102.89,103.02,102.08,102.53,10340.0,102.89,103.02,102.08,102.53,10340.0
2017-11-24 09:40:00,102.74,103.56,102.69,102.98,26759.0,102.74,103.56,102.69,102.98,26759.0
2017-11-24 09:50:00,102.81,103.32,102.81,103.3,5550.0,102.81,103.32,102.81,103.3,5550.0
2017-11-24 10:00:00,103.21,103.35,102.67,103.35,10560.0,103.21,103.35,102.67,103.35,10560.0
2017-11-24 10:10:00,103.16,103.44,102.94,103.37,15799.0,103.16,103.44,102.94,103.37,15799.0
2017-11-24 10:20:00,103.25,103.34,103.09,103.25,5522.0,103.25,103.34,103.09,103.25,5522.0
2017-11-24 10:30:00,103.16,103.35,102.93,102.97,8000.0,103.16,103.35,102.93,102.97,8000.0
2017-11-24 10:40:00,102.85,103.13,102.85,103.08,7214.0,102.85,103.13,102.85,103.08,7214.0
2017-11-24 10:50:00,102.98,103.38,102.93,103.38,11451.0,102.98,103.38,102.93,103.38,11451.0
2017-11-24 11:00:00,103.37,103.58,103.16,103.5,24068.0,103.37,103.58,103.16,103.5,24068.0
2017-11-24 11:10:00,103.52,103.54,102.97,102.97,9199.0,103.52,103.54,102.97,102.97,9199.0
2017-11-24 11:20:00,102.96,103.22,102.92,103.17,9816.0,102.96,103.22,102.92,103.17,9816.0
2017-11-24 11:30:00,103.2,103.36,103.04,103.25,14700.0,103.2,103.36,103.04,103.25,14700.0
2017-11-24 11:40:00,103.25,103.39,102.91,102.95,10382.0,103.25,103.39,102.91,102.95,10382.0
2017-11-24 11:50:00,102.97,103.01,102.6,102.63,9760.0,102.97,103.01,102.6,102.63,9760.0
2017-11-24 12:00:00,102.63,102.7,102.22,102.32,15422.0,102.63,102.7,102.22,102.32,15422.0
2017-11-24 12:10:00,102.4,102.43,102.1,102.38,16663.0,102.4,102.43,102.1,102.38,16663.0
2017-11-24 12:20:00,102.26,102.4,102.03,102.08,18767.0,102.26,102.4,102.03,102.08,18767.0
2017-11-24 12:30:00,102.1,102.12,101.87,102.02,20079.0,102.1,102.12,101.87,102.02,20079.0
2017-11-24 12:40:00,102.02,102.07,101.93,101.98,32837.0,102.02,102.07,101.93,101.98,32837.0
2017-11-24 12:50:00,101.94,101.96,101.54,101.62,61601.0,101.94,101.96,101.54,101.62,61601.0
2017-11-27 09:30:00,102.32,103.64,101.63,103.12,34458.0,102.32,103.64,101.63,103.12,34458.0
2017-11-27 09:40:00,103.21,104.37,103.09,104.3,34306.0,103.21,104.37,103.09,104.3,34306.0
2017-11-27 09:50:00,104.27,104.43,103.83,104.17,88250.0,104.27,104.43,103.83,104.17,88250.0
2017-11-27 10:00:00,104.17,104.56,103.62,103.86,46542.0,104.17,104.56,103.62,103.86,46542.0
2017-11-27 10:10:00,103.89,104.03,103.63,104.02,22816.0,103.89,104.03,103.63,104.02,22816.0
2017-11-27 10:20:00,104.05,104.45,104.05,104.13,24353.0,104.05,104.45,104.05,104.13,24353.0
2017-11-27 10:30:00,103.95,104.11,103.61,103.61,17877.0,103.95,104.11,103.61,103.61,17877.0
2017-11-27 10:40:00,103.57,103.95,103.57,103.91,20160.0,103.57,103.95,103.57,103.91,20160.0
2017-11-27 10:50:00,103.93,104.01,103.68,103.76,11378.0,103.93,104.01,103.68,103.76,11378.0
2017-11-27 11:00:00,103.8,103.84,103.45,103.49,30200.0,103.8,103.84,103.45,103.49,30200.0
2017-11-27 11:10:00,103.53,103.61,103.4,103.51,16468.0,103.53,103.61,103.4,103.51,16468.0
2017-11-27 11:20:00,103.52,103.59,102.92,102.93,12992.0,103.52,103.59,102.92,102.93,12992.0
2017-11-27 11:30:00,102.94,103.03,102.15,102.2,11805.0,102.94,103.03,102.15,102.2,11805.0
2017-11-27 11:40:00,102.27,102.53,101.99,101.99,17884.0,102.27,102.53,101.99,101.99,17884.0
2017-11-27 11:50:00,101.98,102.05,101.43,101.87,68713.0,101.98,102.05,101.43,101.87,68713.0
2017-11-27 12:00:00,101.89,102.02,101.63,101.67,22297.0,101.89,102.02,101.63,101.67,22297.0
2017-11-27 12:10:00,101.73,102.2,101.69,102.2,14464.0,101.73,102.2,101.69,102.2,14464.0
2017-11-27 12:20:00,102.23,102.3,102.08,102.24,17630.0,102.23,102.3,102.08,102.24,17630.0
2017-11-27 12:30:00,102.25,102.25,101.98,102.01,23592.0,102.25,102.25,101.98,102.01,23592.0
2017-11-27 12:40:00,101.96,102.15,101.72,102.0,39310.0,101.96,102.15,101.72,102.0,39310.0
2017-11-27 12:50:00,102.07,102.16,101.91,101.93,14447.0,102.07,102.16,101.91,101.93,14447.0
2017-11-27 13:00:00,101.97,102.34,101.94,102.32,37573.0,101.97,102.34,101.94,102.32,37573.0
2017-11-27 13:10:00,102.36,102.41,102.19,102.28,14792.0,102.36,102.41,102.19,102.28,14792.0
2017-11-27 13:20:00,102.28,102.41,102.23,102.39,6344.0,102.28,102.41,102.23,102.39,6344.0
2017-11-27 13:30:00,102.39,102.42,102.31,102.4,9186.0,102.39,102.42,102.31,102.4,9186.0
2017-11-27 13:40:00,102.38,102.52,102.38,102.52,10048.0,102.38,102.52,102.38,102.52,10048.0
2017-11-27 13:50:00,102.55,102.57,102.43,102.47,10197.0,102.55,102.57,102.43,102.47,10197.0
2017-11-27 14:00:00,102.52,102.52,102.25,102.27,13575.0,102.52,102.52,102.25,102.27,13575.0
2017-11-27 14:10:00,102.25,102.27,102.14,102.18,10638.0,102.25,102.27,102.14,102.18,10638.0
2017-11-27 14:20:00,102.19,102.19,101.81,101.89,22205.0,102.19,102.19,101.81,101.89,22205.0
2017-11-27 14:30:00,101.92,102.02,101.89,101.99,16980.0,101.92,102.02,101.89,101.99,16980.0
2017-11-27 14:40:00,102.02,102.12,101.95,101.96,16365.0,102.02,102.12,101.95,101.96,16365.0
2017-11-27 14:50:00,101.94,102.03,101.59,101.76,29729.0,101.94,102.03,101.59,101.76,29729.0
2017-11-27 15:00:00,101.78,101.91,101.68,101.82,18399.0,101.78,101.91,101.68,101.82,18399.0
2017-11-27 15:10:00,101.82,101.84,101.7,101.78,23294.0,101.82,101.84,101.7,101.78,23294.0
2017-11-27 15:20:00,101.78,102.09,101.69,102.09,33853.0,101.78,102.09,101.69,102.09,33853.0
2017-11-27 15:30:00,102.13,102.18,102.04,102.14,23519.0,102.13,102.18,102.04,102.14,23519.0
2017-11-27 15:40:00,102.12,102.37,102.09,102.29,54815.0,102.12,102.37,102.09,102.29,54815.0
2017-11-27 15:50:00,102.32,102.41,102.23,102.39,77292.0,102.32,102.41,102.23,102.39,77292.0
2017-11-28 09:30:00,101.4,102.63,101.4,102.16,15129.0,101.4,102.63,101.4,102.16,15129.0
2017-11-28 09:40:00,102.16,102.4,101.73,101.88,23139.0,102.16,102.4,101.73,101.88,23139.0
2017-11-28 09:50:00,101.85,102.79,101.8,102.79,29706.0,101.85,102.79,101.8,102.79,29706.0
2017-11-28 10:00:00,102.88,103.11,102.64,102.65,7862.0,102.88,103.11,102.64,102.65,7862.0
2017-11-28 10:10:00,102.68,103.32,102.68,103.16,24200.0,102.68,103.32,102.68,103.16,24200.0
2017-11-28 10:20:00,103.22,103.41,103.1,103.1,13700.0,103.22,103.41,103.1,103.1,13700.0
2017-11-28 10:30:00,103.16,103.51,103.1,103.51,10605.0,103.16,103.51,103.1,103.51,10605.0
2017-11-28 10:40:00,103.36,103.72,103.31,103.57,6700.0,103.36,103.72,103.31,103.57,6700.0
2017-11-28 10:50:00,103.67,103.73,103.44,103.65,6198.0,103.67,103.73,103.44,103.65,6198.0
2017-11-28 11:00:00,103.67,103.69,103.22,103.28,11519.0,103.67,103.69,103.22,103.28,11519.0
2017-11-28 11:10:00,103.28,103.61,103.22,103.52,14097.0,103.28,103.61,103.22,103.52,14097.0
2017-11-28 11:20:00,103.52,103.52,103.24,103.38,22075.0,103.52,103.52,103.24,103.38,22075.0
2017-11-28 11:30:00,103.43,103.53,103.32,103.5,7394.0,103.43,103.53,103.32,103.5,7394.0
2017-11-28 11:40:00,103.48,103.49,103.29,103.29,6917.0,103.48,103.49,103.29,103.29,6917.0
2017-11-28 11:50:00,103.24,103.36,103.12,103.23,11450.0,103.24,103.36,103.12,103.23,11450.0
2017-11-28 12:00:00,103.18,103.49,103.11,103.49,5510.0,103.18,103.49,103.11,103.49,5510.0
2017-11-28 12:10:00,103.45,103.79,103.36,103.79,9696.0,103.45,103.79,103.36,103.79,9696.0
2017-11-28 12:20:00,103.82,103.82,103.68,103.72,14698.0,103.82,103.82,103.68,103.72,14698.0
2017-11-28 12:30:00,103.72,103.84,103.33,103.35,15898.0,103.72,103.84,103.33,103.35,15898.0
2017-11-28 12:40:00,103.35,103.49,103.34,103.38,11872.0,103.35,103.49,103.34,103.38,11872.0
2017-11-28 12:50:00,103.38,103.46,103.16,103.16,12668.0,103.38,103.46,103.16,103.16,12668.0
2017-11-28 13:00:00,103.19,103.26,103.14,103.16,6009.0,103.19,103.26,103.14,103.16,6009.0
2017-11-28 13:10:00,103.19,103.19,102.59,102.92,18900.0,103.19,103.19,102.59,102.92,18900.0
2017-11-28 13:20:00,103.0,103.0,102.77,102.77,12329.0,103.0,103.0,102.77,102.77,12329.0
2017-11-28 13:30:00,102.91,102.92,102.74,102.74,7048.0,102.91,102.92,102.74,102.74,7048.0
2017-11-28 13:40:00,102.73,102.75,102.41,102.41,6669.0,102.73,102.75,102.41,102.41,6669.0
2017-11-28 13:50:00,102.52,102.71,102.25,102.67,15530.0,102.52,102.71,102.25,102.67,15530.0
2017-11-28 14:00:00,102.67,102.74,102.51,102.72,15200.0,102.67,102.74,102.51,102.72,15200.0
2017-11-28 14:10:00,102.77,102.83,102.46,102.51,18635.0,102.77,102.83,102.46,102.51,18635.0
2017-11-28 14:20:00,102.51,102.7,102.42,102.63,15506.0,102.51,102.7,102.42,102.63,15506.0
2017-11-28 14:30:00,102.66,102.95,102.63,102.9,14190.0,102.66,102.95,102.63,102.9,14190.0
2017-11-28 14:40:00,102.94,103.01,102.81,102.86,32882.0,102.94,103.01,102.81,102.86,32882.0
2017-11-28 14:50:00,102.84,103.77,102.84,103.75,44541.0,102.84,103.77,102.84,103.75,44541.0
2017-11-28 15:00:00,103.7,103.98,103.7,103.89,19047.0,103.7,103.98,103.7,103.89,19047.0
2017-11-28 15:10:00,103.89,104.57,103.89,104.52,23187.0,103.89,104.57,103.89,104.52,23187.0
2017-11-28 15:20:00,104.57,104.74,104.47,104.64,37752.0,104.57,104.74,104.47,104.64,37752.0
2017-11-28 15:30:00,104.67,105.05,104.66,104.84,61533.0,104.67,105.05,104.66,104.84,61533.0
2017-11-28 15:40:00,104.81,104.91,104.42,104.63,55083.0,104.81,104.91,104.42,104.63,55083.0
2017-11-28 15:50:00,104.65,105.0,104.61,104.8,105675.0,104.65,105.0,104.61,104.8,105675.0
2017-11-29 09:30:00,105.08,107.29,105.05,106.75,40669.0,105.08,107.29,105.05,106.75,40669.0
2017-11-29 09:40:00,106.75,107.11,105.96,107.11,41548.0,106.75,107.11,105.96,107.11,41548.0
2017-11-29 09:50:00,107.23,107.66,106.95,107.55,18358.0,107.23,107.66,106.95,107.55,18358.0
2017-11-29 10:00:00,107.66,107.77,107.31,107.52,22046.0,107.66,107.77,107.31,107.52,22046.0
2017-11-29 10:10:00,107.52,107.76,106.8,106.83,16017.0,107.52,107.76,106.8,106.83,16017.0
2017-11-29 10:20:00,106.62,106.85,106.32,106.63,45204.0,106.62,106.85,106.32,106.63,45204.0
2017-11-29 10:30:00,106.58,106.98,106.38,106.75,37822.0,106.58,106.98,106.38,106.75,37822.0
2017-11-29 10:40:00,106.81,107.1,106.25,106.38,13706.0,106.81,107.1,106.25,106.38,13706.0
2017-11-29 10:50:00,106.22,106.93,106.22,106.69,12885.0,106.22,106.93,106.22,106.69,12885.0
2017-11-29 11:00:00,106.66,106.74,106.29,106.55,7307.0,106.66,106.74,106.29,106.55,7307.0
2017-11-29 11:10:00,106.56,106.66,106.26,106.42,14187.0,106.56,106.66,106.26,106.42,14187.0
2017-11-29 11:20:00,106.42,106.65,106.32,106.62,7902.0,106.42,106.65,106.32,106.62,7902.0
2017-11-29 11:30:00,106.62,107.34,106.6,107.25,15027.0,106.62,107.34,106.6,107.25,15027.0
2017-11-29 11:40:00,107.35,107.37,106.96,107.15,13166.0,107.35,107.37,106.96,107.15,13166.0
2017-11-29 11:50:00,107.17,107.44,107.05,107.1,9618.0,107.17,107.44,107.05,107.1,9618.0
2017-11-29 12:00:00,107.14,107.63,106.99,107.56,30557.0,107.14,107.63,106.99,107.56,30557.0
2017-11-29 12:10:00,107.57,107.77,107.46,107.47,31819.0,107.57,107.77,107.46,107.47,31819.0
2017-11-29 12:20:00,107.47,107.56,107.37,107.49,12250.0,107.47,107.56,107.37,107.49,12250.0
2017-11-29 12:30:00,107.57,107.8,107.57,107.7,6335.0,107.57,107.8,107.57,107.7,6335.0
2017-11-29 12:40:00,107.6,107.88,107.6,107.78,10736.0,107.6,107.88,107.6,107.78,10736.0
2017-11-29 12:50:00,107.8,107.9,107.53,107.53,8194.0,107.8,107.9,107.53,107.53,8194.0
2017-11-29 13:00:00,107.55,107.85,107.5,107.73,9403.0,107.55,107.85,107.5,107.73,9403.0
2017-11-29 13:10:00,107.73,107.78,107.25,107.33,9093.0,107.73,107.78,107.25,107.33,9093.0
2017-11-29 13:20:00,107.27,107.76,107.22,107.59,34523.0,107.27,107.76,107.22,107.59,34523.0
2017-11-29 13:30:00,107.58,107.71,107.53,107.59,23326.0,107.58,107.71,107.53,107.59,23326.0
2017-11-29 13:40:00,107.59,107.73,107.57,107.73,24498.0,107.59,107.73,107.57,107.73,24498.0
2017-11-29 13:50:00,107.69,107.69,106.98,107.18,8976.0,107.69,107.69,106.98,107.18,8976.0
2017-11-29 14:00:00,107.18,107.18,106.2,106.28,17137.0,107.18,107.18,106.2,106.28,17137.0
2017-11-29 14:10:00,106.23,106.44,105.91,106.01,28544.0,106.23,106.44,105.91,106.01,28544.0
2017-11-29 14:20:00,105.97,106.06,105.43,105.45,52769.0,105.97,106.06,105.43,105.45,52769.0
2017-11-29 14:30:00,105.49,105.56,105.25,105.39,21590.0,105.49,105.56,105.25,105.39,21590.0
2017-11-29 14:40:00,105.35,105.65,105.35,105.59,27533.0,105.35,105.65,105.35,105.59,27533.0
2017-11-29 14:50:00,105.58,105.95,105.55,105.6,27660.0,105.58,105.95,105.55,105.6,27660.0
2017-11-29 15:00:00,105.65,105.71,105.16,105.48,20452.0,105.65,105.71,105.16,105.48,20452.0
2017-11-29 15:10:00,105.44,105.65,105.27,105.37,13507.0,105.44,105.65,105.27,105.37,13507.0
2017-11-29 15:20:00,105.31,105.68,105.23,105.52,14466.0,105.31,105.68,105.23,105.52,14466.0
2017-11-29 15:30:00,105.56,105.75,105.56,105.7,27479.0,105.56,105.75,105.56,105.7,27479.0
2017-11-29 15:40:00,105.68,105.86,105.58,105.68,48269.0,105.68,105.86,105.58,105.68,48269.0
2017-11-29 15:50:00,105.68,105.84,105.56,105.64,119980.0,105.68,105.84,105.56,105.64,119980.0
2017-11-30 09:30:00,106.88,107.75,106.61,107.57,41388.0,106.88,107.75,106.61,107.57,41388.0
2017-11-30 09:40:00,107.6,108.35,106.73,106.9,43185.0,107.6,108.35,106.73,106.9,43185.0
2017-11-30 09:50:00,106.71,107.93,106.71,107.76,38459.0,106.71,107.93,106.71,107.76,38459.0
2017-11-30 10:00:00,107.82,108.28,107.78,107.92,57954.0,107.82,108.28,107.78,107.92,57954.0
2017-11-30 10:10:00,108.05,108.43,107.71,107.84,26804.0,108.05,108.43,107.71,107.84,26804.0
2017-11-30 10:20:00,107.76,108.02,107.47,107.78,26052.0,107.76,108.02,107.47,107.78,26052.0
2017-11-30 10:30:00,107.72,107.73,107.2,107.36,83905.0,107.72,107.73,107.2,107.36,83905.0
2017-11-30 10:40:00,107.38,107.5,107.16,107.27,25036.0,107.38,107.5,107.16,107.27,25036.0
2017-11-30 10:50:00,107.23,107.5,106.9,107.32,25803.0,107.23,107.5,106.9,107.32,25803.0
2017-11-30 11:00:00,107.38,108.08,107.38,107.99,11240.0,107.38,108.08,107.38,107.99,11240.0
2017-11-30 11:10:00,108.0,108.13,107.52,107.76,16398.0,108.0,108.13,107.52,107.76,16398.0
2017-11-30 11:20:00,107.81,108.39,107.76,108.09,22741.0,107.81,108.39,107.76,108.09,22741.0
2017-11-30 11:30:00,108.13,108.22,107.9,108.14,52036.0,108.13,108.22,107.9,108.14,52036.0
2017-11-30 11:40:00,108.11,108.14,107.73,107.98,12960.0,108.11,108.14,107.73,107.98,12960.0
2017-11-30 11:50:00,108.03,108.05,107.69,107.73,11170.0,108.03,108.05,107.69,107.73,11170.0
2017-11-30 12:00:00,107.73,107.96,107.54,107.87,19344.0,107.73,107.96,107.54,107.87,19344.0
2017-11-30 12:10:00,107.89,108.5,107.88,108.25,24284.0,107.89,108.5,107.88,108.25,24284.0
2017-11-30 12:20:00,108.2,108.32,107.86,107.92,12590.0,108.2,108.32,107.86,107.92,12590.0
2017-11-30 12:30:00,107.92,108.18,107.92,108.07,11374.0,107.92,108.18,107.92,108.07,11374.0
2017-11-30 12:40:00,108.08,108.12,107.86,108.11,62643.0,108.08,108.12,107.86,108.11,62643.0
2017-11-30 12:50:00,108.07,108.3,107.98,108.07,27291.0,108.07,108.3,107.98,108.07,27291.0
2017-11-30 13:00:00,108.01,108.35,107.98,108.17,15257.0,108.01,108.35,107.98,108.17,15257.0
2017-11-30 13:10:00,108.19,108.21,108.0,108.08,14717.0,108.19,108.21,108.0,108.08,14717.0
2017-11-30 13:20:00,108.13,108.13,107.96,107.99,6002.0,108.13,108.13,107.96,107.99,6002.0
2017-11-30 13:30:00,107.98,107.98,107.67,107.73,9262.0,107.98,107.98,107.67,107.73,9262.0
2017-11-30 13:40:00,107.76,107.97,107.72,107.72,14401.0,107.76,107.97,107.72,107.72,14401.0
2017-11-30 13:50:00,107.72,107.72,107.26,107.49,17099.0,107.72,107.72,107.26,107.49,17099.0
2017-11-30 14:00:00,107.65,107.7,107.53,107.58,12457.0,107.65,107.7,107.53,107.58,12457.0
2017-11-30 14:10:00,107.55,107.82,107.53,107.7,15719.0,107.55,107.82,107.53,107.7,15719.0
2017-11-30 14:20:00,107.66,107.71,107.36,107.44,22677.0,107.66,107.71,107.36,107.44,22677.0
2017-11-30 14:30:00,107.4,107.71,107.31,107.55,22582.0,107.4,107.71,107.31,107.55,22582.0
2017-11-30 14:40:00,107.5,107.66,107.41,107.6,30045.0,107.5,107.66,107.41,107.6,30045.0
2017-11-30 14:50:00,107.59,107.71,107.51,107.58,19428.0,107.59,107.71,107.51,107.58,19428.0
2017-11-30 15:00:00,107.53,107.53,106.96,106.98,18977.0,107.53,107.53,106.96,106.98,18977.0
2017-11-30 15:10:00,106.99,107.05,106.71,106.81,31449.0,106.99,107.05,106.71,106.81,31449.0
2017-11-30 15:20:00,106.77,106.86,106.51,106.51,28439.0,106.77,106.86,106.51,106.51,28439.0
2017-11-30 15:30:00,106.55,106.72,106.32,106.4,43215.0,106.55,106.72,106.32,106.4,43215.0
2017-11-30 15:40:00,106.43,106.46,106.07,106.27,63551.0,106.43,106.46,106.07,106.27,63551.0
2017-11-30 15:50:00,106.26,106.52,106.08,106.37,116190.0,106.26,106.52,106.08,106.37,116190.0
2017-12-01 09:30:00,105.94,106.06,103.98,105.29,56952.0,105.94,106.06,103.98,105.29,56952.0
2017-12-01 09:40:00,105.34,106.7,105.26,106.58,65896.0,105.34,106.7,105.26,106.58,65896.0
2017-12-01 09:50:00,106.46,107.24,106.34,106.7,30726.0,106.46,107.24,106.34,106.7,30726.0
2017-12-01 10:00:00,106.8,107.78,106.63,107.35,35825.0,106.8,107.78,106.63,107.35,35825.0
2017-12-01 10:10:00,107.48,108.25,107.48,108.12,58733.0,107.48,108.25,107.48,108.12,58733.0
2017-12-01 10:20:00,108.1,108.32,107.49,107.58,16173.0,108.1,108.32,107.49,107.58,16173.0
2017-12-01 10:30:00,107.49,107.98,107.49,107.67,43701.0,107.49,107.98,107.49,107.67,43701.0
2017-12-01 10:40:00,107.63,108.24,107.58,108.12,30541.0,107.63,108.24,107.58,108.12,30541.0
2017-12-01 10:50:00,108.11,108.51,108.1,108.39,24664.0,108.11,108.51,108.1,108.39,24664.0
2017-12-01 11:00:00,108.38,108.56,107.32,107.35,22100.0,108.38,108.56,107.32,107.35,22100.0
2017-12-01 11:10:00,107.44,107.44,106.41,107.39,50332.0,107.44,107.44,106.41,107.39,50332.0
2017-12-01 11:20:00,107.31,107.46,106.55,106.66,35092.0,107.31,107.46,106.55,106.66,35092.0
2017-12-01 11:30:00,106.74,107.65,106.35,107.5,32083.0,106.74,107.65,106.35,107.5,32083.0
2017-12-01 11:40:00,107.48,107.49,106.58,106.73,35451.0,107.48,107.49,106.58,106.73,35451.0
2017-12-01 11:50:00,106.47,107.4,106.12,107.33,37622.0,106.47,107.4,106.12,107.33,37622.0
2017-12-01 12:00:00,107.34,107.79,107.14,107.61,14530.0,107.34,107.79,107.14,107.61,14530.0
2017-12-01 12:10:00,107.58,108.2,107.49,107.89,16099.0,107.58,108.2,107.49,107.89,16099.0
2017-12-01 12:20:00,108.03,108.48,108.03,108.31,11914.0,108.03,108.48,108.03,108.31,11914.0
2017-12-01 12:30:00,108.31,108.55,108.12,108.55,14914.0,108.31,108.55,108.12,108.55,14914.0
2017-12-01 12:40:00,108.48,109.02,108.44,109.02,31655.0,108.48,109.02,108.44,109.02,31655.0
2017-12-01 12:50:00,108.97,109.25,108.88,109.23,47005.0,108.97,109.25,108.88,109.23,47005.0
2017-12-01 13:00:00,109.23,109.41,108.71,108.81,40388.0,109.23,109.41,108.71,108.81,40388.0
2017-12-01 13:10:00,108.8,109.35,108.8,109.08,19125.0,108.8,109.35,108.8,109.08,19125.0
2017-12-01 13:20:00,109.13,109.33,109.02,109.33,34079.0,109.13,109.33,109.02,109.33,34079.0
2017-12-01 13:30:00,109.23,109.32,108.87,108.97,45791.0,109.23,109.32,108.87,108.97,45791.0
2017-12-01 13:40:00,109.01,109.01,108.5,108.72,14255.0,109.01,109.01,108.5,108.72,14255.0
2017-12-01 13:50:00,108.72,108.76,108.2,108.45,27794.0,108.72,108.76,108.2,108.45,27794.0
2017-12-01 14:00:00,108.48,108.76,108.44,108.63,15209.0,108.48,108.76,108.44,108.63,15209.0
2017-12-01 14:10:00,108.63,108.67,108.3,108.3,12546.0,108.63,108.67,108.3,108.3,12546.0
2017-12-01 14:20:00,108.25,108.44,108.15,108.42,10455.0,108.25,108.44,108.15,108.42,10455.0
2017-12-01 14:30:00,108.35,108.35,108.0,108.05,32362.0,108.35,108.35,108.0,108.05,32362.0
2017-12-01 14:40:00,108.06,108.06,107.77,107.95,8924.0,108.06,108.06,107.77,107.95,8924.0
2017-12-01 14:50:00,107.9,108.07,107.79,107.94,16768.0,107.9,108.07,107.79,107.94,16768.0
2017-12-01 15:00:00,107.88,108.05,107.74,108.05,14924.0,107.88,108.05,107.74,108.05,14924.0
2017-12-01 15:10:00,108.08,108.18,108.04,108.05,25348.0,108.08,108.18,108.04,108.05,25348.0
2017-12-01 15:20:00,108.04,108.42,108.01,108.34,32164.0,108.04,108.42,108.01,108.34,32164.0
2017-12-01 15:30:00,108.33,108.61,108.24,108.61,31353.0,108.33,108.61,108.24,108.61,31353.0
2017-12-01 15:40:00,108.64,108.82,108.48,108.55,43535.0,108.64,108.82,108.48,108.55,43535.0
2017-12-01 15:50:00,108.55,109.05,108.55,108.79,99418.0,108.55,109.05,108.55,108.79,99418.0
2017-12-04 09:30:00,110.34,111.91,109.91,111.75,154866.0,110.34,111.91,109.91,111.75,154866.0
2017-12-04 09:40:00,111.74,112.47,111.13,111.66,71456.0,111.74,112.47,111.13,111.66,71456.0
2017-12-04 09:50:00,111.79,111.79,111.12,111.72,63639.0,111.79,111.79,111.12,111.72,63639.0
2017-12-04 10:00:00,111.72,112.03,111.29,111.64,30171.0,111.72,112.03,111.29,111.64,30171.0
2017-12-04 10:10:00,111.68,112.43,111.68,112.32,55736.0,111.68,112.43,111.68,112.32,55736.0
2017-12-04 10:20:00,112.45,112.47,111.76,112.18,20212.0,112.45,112.47,111.76,112.18,20212.0
2017-12-04 10:30:00,112.1,112.5,112.09,112.28,24302.0,112.1,112.5,112.09,112.28,24302.0
2017-12-04 10:40:00,112.24,112.49,111.81,112.49,28663.0,112.24,112.49,111.81,112.49,28663.0
2017-12-04 10:50:00,112.48,113.0,112.31,112.86,37422.0,112.48,113.0,112.31,112.86,37422.0
2017-12-04 11:00:00,112.75,112.75,111.75,111.78,14942.0,112.75,112.75,111.75,111.78,14942.0
2017-12-04 11:10:00,111.77,112.26,111.68,111.7,14670.0,111.77,112.26,111.68,111.7,14670.0
2017-12-04 11:20:00,111.7,111.71,111.36,111.39,11752.0,111.7,111.71,111.36,111.39,11752.0
2017-12-04 11:30:00,111.4,112.38,111.39,112.17,10382.0,111.4,112.38,111.39,112.17,10382.0
2017-12-04 11:40:00,112.15,112.2,111.73,111.94,16747.0,112.15,112.2,111.73,111.94,16747.0
2017-12-04 11:50:00,111.83,111.83,111.46,111.65,4504.0,111.83,111.83,111.46,111.65,4504.0
2017-12-04 12:00:00,111.61,111.67,111.34,111.59,12324.0,111.61,111.67,111.34,111.59,12324.0
2017-12-04 12:10:00,111.65,111.77,111.57,111.69,142277.0,111.65,111.77,111.57,111.69,142277.0
2017-12-04 12:20:00,111.7,111.8,111.36,111.43,11045.0,111.7,111.8,111.36,111.43,11045.0
2017-12-04 12:30:00,111.48,111.56,111.31,111.52,6313.0,111.48,111.56,111.31,111.52,6313.0
2017-12-04 12:40:00,111.59,111.66,111.22,111.22,12552.0,111.59,111.66,111.22,111.22,12552.0
2017-12-04 12:50:00,111.2,111.27,111.02,111.26,20883.0,111.2,111.27,111.02,111.26,20883.0
2017-12-04 13:00:00,111.25,111.32,110.77,110.85,11611.0,111.25,111.32,110.77,110.85,11611.0
2017-12-04 13:10:00,110.8,111.15,110.76,111.03,10355.0,110.8,111.15,110.76,111.03,10355.0
2017-12-04 13:20:00,111.05,111.07,110.9,110.94,8150.0,111.05,111.07,110.9,110.94,8150.0
2017-12-04 13:30:00,110.97,111.43,110.97,111.43,10100.0,110.97,111.43,110.97,111.43,10100.0
2017-12-04 13:40:00,111.37,111.88,111.28,111.83,27611.0,111.37,111.88,111.28,111.83,27611.0
2017-12-04 13:50:00,111.81,111.97,111.66,111.8,14042.0,111.81,111.97,111.66,111.8,14042.0
2017-12-04 14:00:00,111.86,111.87,111.24,111.25,12126.0,111.86,111.87,111.24,111.25,12126.0
2017-12-04 14:10:00,111.3,111.48,111.19,111.47,15696.0,111.3,111.48,111.19,111.47,15696.0
2017-12-04 14:20:00,111.48,111.54,111.33,111.33,5293.0,111.48,111.54,111.33,111.33,5293.0
2017-12-04 14:30:00,111.3,111.38,111.16,111.35,12709.0,111.3,111.38,111.16,111.35,12709.0
2017-12-04 14:40:00,111.34,111.64,111.23,111.52,17657.0,111.34,111.64,111.23,111.52,17657.0
2017-12-04 14:50:00,111.45,111.48,111.23,111.41,11018.0,111.45,111.48,111.23,111.41,11018.0
2017-12-04 15:00:00,111.46,111.87,111.35,111.8,17830.0,111.46,111.87,111.35,111.8,17830.0
2017-12-04 15:10:00,111.8,111.83,111.61,111.76,18825.0,111.8,111.83,111.61,111.76,18825.0
2017-12-04 15:20:00,111.76,111.93,111.5,111.5,16247.0,111.76,111.93,111.5,111.5,16247.0
2017-12-04 15:30:00,111.52,111.69,111.47,111.6,42543.0,111.52,111.69,111.47,111.6,42543.0
2017-12-04 15:40:00,111.61,111.67,111.4,111.44,54112.0,111.61,111.67,111.4,111.44,54112.0
2017-12-04 15:50:00,111.47,111.66,111.42,111.59,109623.0,111.47,111.66,111.42,111.59,109623.0
2017-12-05 09:30:00,112.44,114.99,111.6,112.9,45669.0,112.44,114.99,111.6,112.9,45669.0
2017-12-05 09:40:00,112.96,112.96,111.38,111.59,22336.0,112.96,112.96,111.38,111.59,22336.0
2017-12-05 09:50:00,111.65,111.87,111.64,111.82,11510.0,111.65,111.87,111.64,111.82,11510.0
2017-12-05 10:00:00,111.82,111.9,111.19,111.25,15076.0,111.82,111.9,111.19,111.25,15076.0
2017-12-05 10:10:00,111.28,111.6,111.04,111.44,17732.0,111.28,111.6,111.04,111.44,17732.0
2017-12-05 10:20:00,111.49,111.93,111.41,111.8,20985.0,111.49,111.93,111.41,111.8,20985.0
2017-12-05 10:30:00,111.75,111.83,111.25,111.4,19815.0,111.75,111.83,111.25,111.4,19815.0
2017-12-05 10:40:00,111.5,112.19,111.4,112.07,12692.0,111.5,112.19,111.4,112.07,12692.0
2017-12-05 10:50:00,112.01,112.05,111.67,111.67,23244.0,112.01,112.05,111.67,111.67,23244.0
2017-12-05 11:00:00,111.77,112.32,111.77,111.93,9000.0,111.77,112.32,111.77,111.93,9000.0
2017-12-05 11:10:00,111.94,112.18,111.89,112.05,7615.0,111.94,112.18,111.89,112.05,7615.0
2017-12-05 11:20:00,112.06,112.15,111.83,111.95,10526.0,112.06,112.15,111.83,111.95,10526.0
2017-12-05 11:30:00,111.88,112.05,111.62,111.72,10375.0,111.88,112.05,111.62,111.72,10375.0
2017-12-05 11:40:00,111.58,111.69,111.34,111.42,10467.0,111.58,111.69,111.34,111.42,10467.0
2017-12-05 11:50:00,111.37,111.65,111.33,111.57,8702.0,111.37,111.65,111.33,111.57,8702.0
2017-12-05 12:00:00,111.64,111.64,111.0,111.12,7630.0,111.64,111.64,111.0,111.12,7630.0
2017-12-05 12:10:00,111.13,111.3,111.04,111.3,4571.0,111.13,111.3,111.04,111.3,4571.0
2017-12-05 12:20:00,111.26,111.4,111.18,111.39,24026.0,111.26,111.4,111.18,111.39,24026.0
2017-12-05 12:30:00,111.45,111.65,111.33,111.52,6020.0,111.45,111.65,111.33,111.52,6020.0
2017-12-05 12:40:00,111.51,111.67,111.33,111.41,8621.0,111.51,111.67,111.33,111.41,8621.0
2017-12-05 12:50:00,111.46,111.46,111.32,111.37,7884.0,111.46,111.46,111.32,111.37,7884.0
2017-12-05 13:00:00,111.41,111.5,111.34,111.5,6323.0,111.41,111.5,111.34,111.5,6323.0
2017-12-05 13:10:00,111.52,111.56,111.04,111.16,6998.0,111.52,111.56,111.04,111.16,6998.0
2017-12-05 13:20:00,111.07,111.23,110.97,111.23,6720.0,111.07,111.23,110.97,111.23,6720.0
2017-12-05 13:30:00,111.29,111.29,111.1,111.15,3500.0,111.29,111.29,111.1,111.15,3500.0
2017-12-05 13:40:00,111.19,111.46,111.19,111.38,5704.0,111.19,111.46,111.19,111.38,5704.0
2017-12-05 13:50:00,111.36,111.36,111.01,111.16,7253.0,111.36,111.36,111.01,111.16,7253.0
2017-12-05 14:00:00,111.19,111.64,111.14,111.5,10701.0,111.19,111.64,111.14,111.5,10701.0
2017-12-05 14:10:00,111.56,111.65,111.17,111.42,8034.0,111.56,111.65,111.17,111.42,8034.0
2017-12-05 14:20:00,111.49,111.56,111.4,111.4,6436.0,111.49,111.56,111.4,111.4,6436.0
2017-12-05 14:30:00,111.39,111.41,110.86,110.91,17561.0,111.39,111.41,110.86,110.91,17561.0
2017-12-05 14:40:00,110.99,111.26,110.87,111.09,10103.0,110.99,111.26,110.87,111.09,10103.0
2017-12-05 14:50:00,111.15,111.21,110.92,111.09,14590.0,111.15,111.21,110.92,111.09,14590.0
2017-12-05 15:00:00,111.06,111.2,110.84,111.07,22509.0,111.06,111.2,110.84,111.07,22509.0
2017-12-05 15:10:00,111.16,111.16,110.84,110.98,9257.0,111.16,111.16,110.84,110.98,9257.0
2017-12-05 15:20:00,110.95,111.11,110.89,111.05,37555.0,110.95,111.11,110.89,111.05,37555.0
2017-12-05 15:30:00,111.06,111.16,110.84,110.84,18265.0,111.06,111.16,110.84,110.84,18265.0
2017-12-05 15:40:00,110.87,110.99,110.57,110.58,23509.0,110.87,110.99,110.57,110.58,23509.0
2017-12-05 15:50:00,110.54,110.61,110.2,110.25,68543.0,110.54,110.61,110.2,110.25,68543.0
2017-12-06 09:30:00,111.01,111.7,109.37,109.38,36849.0,111.01,111.7,109.37,109.38,36849.0
2017-12-06 09:40:00,109.55,110.26,108.87,110.26,24724.0,109.55,110.26,108.87,110.26,24724.0
2017-12-06 09:50:00,110.26,110.49,109.56,110.01,28098.0,110.26,110.49,109.56,110.01,28098.0
2017-12-06 10:00:00,110.21,110.22,109.62,110.03,39636.0,110.21,110.22,109.62,110.03,39636.0
2017-12-06 10:10:00,110.03,110.04,109.06,109.06,10800.0,110.03,110.04,109.06,109.06,10800.0
2017-12-06 10:20:00,108.98,109.15,108.53,108.54,19282.0,108.98,109.15,108.53,108.54,19282.0
2017-12-06 10:30:00,108.58,109.13,108.57,108.75,15528.0,108.58,109.13,108.57,108.75,15528.0
2017-12-06 10:40:00,108.81,109.38,108.69,109.13,34501.0,108.81,109.38,108.69,109.13,34501.0
2017-12-06 10:50:00,109.2,109.35,109.08,109.11,13085.0,109.2,109.35,109.08,109.11,13085.0
2017-12-06 11:00:00,109.05,109.12,108.86,108.9,13692.0,109.05,109.12,108.86,108.9,13692.0
2017-12-06 11:10:00,108.9,109.07,108.58,108.9,17258.0,108.9,109.07,108.58,108.9,17258.0
2017-12-06 11:20:00,108.99,108.99,108.62,108.89,12691.0,108.99,108.99,108.62,108.89,12691.0
2017-12-06 11:30:00,108.87,108.96,108.4,108.78,27395.0,108.87,108.96,108.4,108.78,27395.0
2017-12-06 11:40:00,108.82,109.13,108.81,108.9,10200.0,108.82,109.13,108.81,108.9,10200.0
2017-12-06 11:50:00,108.98,109.0,108.31,108.32,11234.0,108.98,109.0,108.31,108.32,11234.0
2017-12-06 12:00:00,108.42,108.85,108.34,108.85,10923.0,108.42,108.85,108.34,108.85,10923.0
2017-12-06 12:10:00,108.76,109.13,108.67,108.95,8489.0,108.76,109.13,108.67,108.95,8489.0
2017-12-06 12:20:00,108.9,108.9,108.71,108.74,4821.0,108.9,108.9,108.71,108.74,4821.0
2017-12-06 12:30:00,108.88,109.02,108.82,109.0,4620.0,108.88,109.02,108.82,109.0,4620.0
2017-12-06 12:40:00,108.94,109.01,108.86,108.97,5036.0,108.94,109.01,108.86,108.97,5036.0
2017-12-06 12:50:00,108.95,109.04,108.8,108.8,4847.0,108.95,109.04,108.8,108.8,4847.0
2017-12-06 13:00:00,108.83,108.9,108.65,108.86,7451.0,108.83,108.9,108.65,108.86,7451.0
2017-12-06 13:10:00,108.75,108.78,108.67,108.76,2929.0,108.75,108.78,108.67,108.76,2929.0
2017-12-06 13:20:00,108.84,108.92,108.75,108.86,25889.0,108.84,108.92,108.75,108.86,25889.0
2017-12-06 13:30:00,108.87,109.1,108.86,108.94,16270.0,108.87,109.1,108.86,108.94,16270.0
2017-12-06 13:40:00,109.0,109.15,108.85,108.96,11950.0,109.0,109.15,108.85,108.96,11950.0
2017-12-06 13:50:00,108.95,109.14,108.87,109.11,36496.0,108.95,109.14,108.87,109.11,36496.0
2017-12-06 14:00:00,109.03,109.26,108.99,109.2,9646.0,109.03,109.26,108.99,109.2,9646.0
2017-12-06 14:10:00,109.2,109.26,108.95,108.97,6718.0,109.2,109.26,108.95,108.97,6718.0
2017-12-06 14:20:00,109.01,109.19,108.95,109.05,10324.0,109.01,109.19,108.95,109.05,10324.0
2017-12-06 14:30:00,108.99,109.22,108.97,109.07,10980.0,108.99,109.22,108.97,109.07,10980.0
2017-12-06 14:40:00,109.07,109.29,108.99,109.12,17916.0,109.07,109.29,108.99,109.12,17916.0
2017-12-06 14:50:00,109.09,109.2,108.95,108.95,14243.0,109.09,109.2,108.95,108.95,14243.0
2017-12-06 15:00:00,108.98,109.14,108.93,108.97,11989.0,108.98,109.14,108.93,108.97,11989.0
2017-12-06 15:10:00,108.98,108.98,108.71,108.9,8370.0,108.98,108.98,108.71,108.9,8370.0
2017-12-06 15:20:00,108.87,108.98,108.8,108.84,9007.0,108.87,108.98,108.8,108.84,9007.0
2017-12-06 15:30:00,108.9,108.96,108.83,108.87,13307.0,108.9,108.96,108.83,108.87,13307.0
2017-12-06 15:40:00,108.86,108.95,108.81,108.91,22559.0,108.86,108.95,108.81,108.91,22559.0
2017-12-06 15:50:00,108.87,108.87,108.54,108.65,34892.0,108.87,108.87,108.54,108.65,34892.0
2017-12-07 09:30:00,109.06,109.85,108.88,109.27,33884.0,109.06,109.85,108.88,109.27,33884.0
2017-12-07 09:40:00,109.38,110.25,109.2,110.22,15368.0,109.38,110.25,109.2,110.22,15368.0
2017-12-07 09:50:00,110.11,110.35,109.91,110.13,9708.0,110.11,110.35,109.91,110.13,9708.0
2017-12-07 10:00:00,110.15,110.19,109.7,110.0,8521.0,110.15,110.19,109.7,110.0,8521.0
2017-12-07 10:10:00,110.11,111.11,110.04,110.57,29227.0,110.11,111.11,110.04,110.57,29227.0
2017-12-07 10:20:00,110.62,111.1,110.23,110.65,19050.0,110.62,111.1,110.23,110.65,19050.0
2017-12-07 10:30:00,110.56,111.0,110.35,110.84,13247.0,110.56,111.0,110.35,110.84,13247.0
2017-12-07 10:40:00,110.84,111.31,110.83,111.31,28809.0,110.84,111.31,110.83,111.31,28809.0
2017-12-07 10:50:00,111.21,111.59,111.08,111.12,15458.0,111.21,111.59,111.08,111.12,15458.0
2017-12-07 11:00:00,111.12,111.69,111.09,111.18,23957.0,111.12,111.69,111.09,111.18,23957.0
2017-12-07 11:10:00,111.12,111.59,111.06,111.22,21305.0,111.12,111.59,111.06,111.22,21305.0
2017-12-07 11:20:00,111.18,111.32,110.9,111.15,17698.0,111.18,111.32,110.9,111.15,17698.0
2017-12-07 11:30:00,111.23,111.65,110.95,111.24,14745.0,111.23,111.65,110.95,111.24,14745.0
2017-12-07 11:40:00,111.11,111.39,110.94,111.16,11151.0,111.11,111.39,110.94,111.16,11151.0
2017-12-07 11:50:00,111.19,111.35,111.09,111.14,9456.0,111.19,111.35,111.09,111.14,9456.0
2017-12-07 12:00:00,111.14,111.44,111.12,111.37,9700.0,111.14,111.44,111.12,111.37,9700.0
2017-12-07 12:10:00,111.42,111.44,111.31,111.35,5351.0,111.42,111.44,111.31,111.35,5351.0
2017-12-07 12:20:00,111.36,111.41,111.11,111.41,4992.0,111.36,111.41,111.11,111.41,4992.0
2017-12-07 12:30:00,111.4,111.4,111.05,111.15,6385.0,111.4,111.4,111.05,111.15,6385.0
2017-12-07 12:40:00,111.16,111.27,111.09,111.25,4153.0,111.16,111.27,111.09,111.25,4153.0
2017-12-07 12:50:00,111.31,111.51,111.0,111.03,8552.0,111.31,111.51,111.0,111.03,8552.0
2017-12-07 13:00:00,111.08,111.27,110.84,110.91,12435.0,111.08,111.27,110.84,110.91,12435.0
2017-12-07 13:10:00,110.97,111.08,110.9,111.01,7309.0,110.97,111.08,110.9,111.01,7309.0
2017-12-07 13:20:00,110.96,111.07,110.96,111.05,8161.0,110.96,111.07,110.96,111.05,8161.0
2017-12-07 13:30:00,111.05,111.16,110.9,110.95,5584.0,111.05,111.16,110.9,110.95,5584.0
2017-12-07 13:40:00,110.89,111.0,110.78,110.89,5260.0,110.89,111.0,110.78,110.89,5260.0
2017-12-07 13:50:00,110.89,110.91,110.48,110.81,22458.0,110.89,110.91,110.48,110.81,22458.0
2017-12-07 14:00:00,110.79,110.93,110.78,110.93,5277.0,110.79,110.93,110.78,110.93,5277.0
2017-12-07 14:10:00,110.97,111.0,110.84,110.89,9444.0,110.97,111.0,110.84,110.89,9444.0
2017-12-07 14:20:00,110.88,110.97,110.84,110.84,5941.0,110.88,110.97,110.84,110.84,5941.0
2017-12-07 14:30:00,110.75,110.77,110.6,110.6,7970.0,110.75,110.77,110.6,110.6,7970.0
2017-12-07 14:40:00,110.59,110.77,110.59,110.77,11163.0,110.59,110.77,110.59,110.77,11163.0
2017-12-07 14:50:00,110.78,110.97,110.78,110.91,7320.0,110.78,110.97,110.78,110.91,7320.0
2017-12-07 15:00:00,110.87,110.87,110.54,110.55,8671.0,110.87,110.87,110.54,110.55,8671.0
2017-12-07 15:10:00,110.51,110.51,110.38,110.43,11849.0,110.51,110.51,110.38,110.43,11849.0
2017-12-07 15:20:00,110.43,110.53,110.14,110.53,23659.0,110.43,110.53,110.14,110.53,23659.0
2017-12-07 15:30:00,110.55,110.8,110.47,110.76,29248.0,110.55,110.8,110.47,110.76,29248.0
2017-12-07 15:40:00,110.82,110.82,110.39,110.41,37431.0,110.82,110.82,110.39,110.41,37431.0
2017-12-07 15:50:00,110.47,110.62,110.39,110.49,66132.0,110.47,110.62,110.39,110.49,66132.0
2017-12-08 09:30:00,110.2,111.11,110.08,110.1,7587.0,110.2,111.11,110.08,110.1,7587.0
2017-12-08 09:40:00,110.12,110.54,110.0,110.46,14714.0,110.12,110.54,110.0,110.46,14714.0
2017-12-08 09:50:00,110.42,110.98,110.41,110.45,3174.0,110.42,110.98,110.41,110.45,3174.0
2017-12-08 10:00:00,110.33,110.79,110.18,110.79,10280.0,110.33,110.79,110.18,110.79,10280.0
2017-12-08 10:10:00,110.76,110.84,110.53,110.84,9643.0,110.76,110.84,110.53,110.84,9643.0
2017-12-08 10:20:00,110.76,110.81,110.5,110.64,12640.0,110.76,110.81,110.5,110.64,12640.0
2017-12-08 10:30:00,110.54,111.2,110.51,110.98,37201.0,110.54,111.2,110.51,110.98,37201.0
2017-12-08 10:40:00,110.88,111.18,110.77,110.82,10700.0,110.88,111.18,110.77,110.82,10700.0
2017-12-08 10:50:00,110.86,111.11,110.68,111.1,23787.0,110.86,111.11,110.68,111.1,23787.0
2017-12-08 11:00:00,111.14,111.28,110.88,111.04,11882.0,111.14,111.28,110.88,111.04,11882.0
2017-12-08 11:10:00,111.09,111.3,111.0,111.3,7288.0,111.09,111.3,111.0,111.3,7288.0
2017-12-08 11:20:00,111.3,111.78,111.3,111.55,12541.0,111.3,111.78,111.3,111.55,12541.0
2017-12-08 11:30:00,111.57,111.83,111.51,111.83,12138.0,111.57,111.83,111.51,111.83,12138.0
2017-12-08 11:40:00,111.85,112.23,111.74,112.07,20636.0,111.85,112.23,111.74,112.07,20636.0
2017-12-08 11:50:00,112.0,112.11,111.91,112.1,11863.0,112.0,112.11,111.91,112.1,11863.0
2017-12-08 12:00:00,112.02,112.27,112.02,112.24,9941.0,112.02,112.27,112.02,112.24,9941.0
2017-12-08 12:10:00,112.15,112.19,112.04,112.11,15321.0,112.15,112.19,112.04,112.11,15321.0
2017-12-08 12:20:00,112.1,112.21,112.04,112.11,9328.0,112.1,112.21,112.04,112.11,9328.0
2017-12-08 12:30:00,112.16,112.34,112.05,112.11,5839.0,112.16,112.34,112.05,112.11,5839.0
2017-12-08 12:40:00,112.12,112.26,111.98,112.26,8000.0,112.12,112.26,111.98,112.26,8000.0
2017-12-08 12:50:00,112.26,112.26,112.03,112.16,8828.0,112.26,112.26,112.03,112.16,8828.0
2017-12-08 13:00:00,112.16,112.25,112.06,112.2,7821.0,112.16,112.25,112.06,112.2,7821.0
2017-12-08 13:10:00,112.17,112.26,112.05,112.08,13907.0,112.17,112.26,112.05,112.08,13907.0
2017-12-08 13:20:00,112.08,112.25,111.98,112.1,10253.0,112.08,112.25,111.98,112.1,10253.0
2017-12-08 13:30:00,112.08,112.08,111.75,111.94,8501.0,112.08,112.08,111.75,111.94,8501.0
2017-12-08 13:40:00,111.88,112.02,111.86,111.88,8509.0,111.88,112.02,111.86,111.88,8509.0
2017-12-08 13:50:00,111.88,111.95,111.77,111.93,8699.0,111.88,111.95,111.77,111.93,8699.0
2017-12-08 14:00:00,111.96,112.2,111.86,112.16,23159.0,111.96,112.2,111.86,112.16,23159.0
2017-12-08 14:10:00,112.18,112.26,112.03,112.21,12664.0,112.18,112.26,112.03,112.21,12664.0
2017-12-08 14:20:00,112.12,112.53,112.1,112.34,21579.0,112.12,112.53,112.1,112.34,21579.0
2017-12-08 14:30:00,112.35,112.37,112.27,112.34,13134.0,112.35,112.37,112.27,112.34,13134.0
2017-12-08 14:40:00,112.3,112.62,112.3,112.5,16710.0,112.3,112.62,112.3,112.5,16710.0
2017-12-08 14:50:00,112.49,112.55,112.27,112.31,10194.0,112.49,112.55,112.27,112.31,10194.0
2017-12-08 15:00:00,112.29,112.75,112.29,112.74,13098.0,112.29,112.75,112.29,112.74,13098.0
2017-12-08 15:10:00,112.67,112.67,112.52,112.57,13779.0,112.67,112.67,112.52,112.57,13779.0
2017-12-08 15:20:00,112.53,112.75,112.52,112.63,24475.0,112.53,112.75,112.52,112.63,24475.0
2017-12-08 15:30:00,112.69,112.78,112.53,112.78,34482.0,112.69,112.78,112.53,112.78,34482.0
2017-12-08 15:40:00,112.78,112.81,112.6,112.77,51735.0,112.78,112.81,112.6,112.77,51735.0
2017-12-08 15:50:00,112.78,113.1,112.67,113.01,132001.0,112.78,113.1,112.67,113.01,132001.0
2017-12-11 09:30:00,113.46,113.92,112.9,113.14,73674.0,113.46,113.92,112.9,113.14,73674.0
2017-12-11 09:40:00,113.14,113.37,112.99,113.15,57001.0,113.14,113.37,112.99,113.15,57001.0
2017-12-11 09:50:00,113.38,113.51,112.4,112.75,38363.0,113.38,113.51,112.4,112.75,38363.0
2017-12-11 10:00:00,112.61,112.61,111.95,112.05,35384.0,112.61,112.61,111.95,112.05,35384.0
2017-12-11 10:10:00,112.06,112.66,111.53,111.53,24188.0,112.06,112.66,111.53,111.53,24188.0
2017-12-11 10:20:00,111.48,111.73,111.1,111.25,18335.0,111.48,111.73,111.1,111.25,18335.0
2017-12-11 10:30:00,111.3,112.07,111.03,112.07,13534.0,111.3,112.07,111.03,112.07,13534.0
2017-12-11 10:40:00,112.01,112.01,111.3,111.3,15360.0,112.01,112.01,111.3,111.3,15360.0
2017-12-11 10:50:00,111.5,111.96,111.49,111.55,16047.0,111.5,111.96,111.49,111.55,16047.0
2017-12-11 11:00:00,111.49,111.72,111.37,111.45,11598.0,111.49,111.72,111.37,111.45,11598.0
2017-12-11 11:10:00,111.48,111.55,111.04,111.25,15732.0,111.48,111.55,111.04,111.25,15732.0
2017-12-11 11:20:00,111.11,111.65,111.09,111.52,12842.0,111.11,111.65,111.09,111.52,12842.0
2017-12-11 11:30:00,111.5,111.57,111.4,111.52,6111.0,111.5,111.57,111.4,111.52,6111.0
2017-12-11 11:40:00,111.49,111.5,110.9,110.98,8987.0,111.49,111.5,110.9,110.98,8987.0
2017-12-11 11:50:00,110.9,111.03,110.68,110.68,10228.0,110.9,111.03,110.68,110.68,10228.0
2017-12-11 12:00:00,110.68,110.87,110.68,110.76,3318.0,110.68,110.87,110.68,110.76,3318.0
2017-12-11 12:10:00,110.7,110.97,110.7,110.95,7800.0,110.7,110.97,110.7,110.95,7800.0
2017-12-11 12:20:00,110.99,111.23,110.9,110.9,7400.0,110.99,111.23,110.9,110.9,7400.0
2017-12-11 12:30:00,110.99,111.51,110.83,111.5,12060.0,110.99,111.51,110.83,111.5,12060.0
2017-12-11 12:40:00,111.44,111.84,111.43,111.84,13162.0,111.44,111.84,111.43,111.84,13162.0
2017-12-11 12:50:00,111.89,112.09,111.76,112.07,21669.0,111.89,112.09,111.76,112.07,21669.0
2017-12-11 13:00:00,112.03,112.03,111.72,111.93,8187.0,112.03,112.03,111.72,111.93,8187.0
2017-12-11 13:10:00,111.93,111.93,111.59,111.59,4008.0,111.93,111.93,111.59,111.59,4008.0
2017-12-11 13:20:00,111.68,111.87,111.53,111.75,13326.0,111.68,111.87,111.53,111.75,13326.0
2017-12-11 13:30:00,111.83,111.85,111.68,111.75,15160.0,111.83,111.85,111.68,111.75,15160.0
2017-12-11 13:40:00,111.72,111.84,111.71,111.81,7293.0,111.72,111.84,111.71,111.81,7293.0
2017-12-11 13:50:00,111.77,111.77,111.35,111.39,7652.0,111.77,111.77,111.35,111.39,7652.0
2017-12-11 14:00:00,111.34,111.88,111.3,111.72,9658.0,111.34,111.88,111.3,111.72,9658.0
2017-12-11 14:10:00,111.71,111.9,111.38,111.68,25130.0,111.71,111.9,111.38,111.68,25130.0
2017-12-11 14:20:00,111.72,111.95,111.58,111.58,16859.0,111.72,111.95,111.58,111.58,16859.0
2017-12-11 14:30:00,111.57,111.66,111.49,111.63,15716.0,111.57,111.66,111.49,111.63,15716.0
2017-12-11 14:40:00,111.63,111.82,111.58,111.76,7281.0,111.63,111.82,111.58,111.76,7281.0
2017-12-11 14:50:00,111.72,111.91,111.62,111.91,13451.0,111.72,111.91,111.62,111.91,13451.0
2017-12-11 15:00:00,111.94,112.16,111.86,111.87,10008.0,111.94,112.16,111.86,111.87,10008.0
2017-12-11 15:10:00,111.86,112.25,111.86,112.17,16280.0,111.86,112.25,111.86,112.17,16280.0
2017-12-11 15:20:00,112.15,112.24,111.89,111.98,9462.0,112.15,112.24,111.89,111.98,9462.0
2017-12-11 15:30:00,111.94,112.14,111.9,112.06,19015.0,111.94,112.14,111.9,112.06,19015.0
2017-12-11 15:40:00,112.07,112.2,111.99,112.15,18373.0,112.07,112.2,111.99,112.15,18373.0
2017-12-11 15:50:00,112.16,112.29,112.06,112.11,46810.0,112.16,112.29,112.06,112.11,46810.0
2017-12-12 09:30:00,111.72,112.21,111.08,111.66,28822.0,111.72,112.21,111.08,111.66,28822.0
2017-12-12 09:40:00,111.76,111.8,110.72,111.25,21671.0,111.76,111.8,110.72,111.25,21671.0
2017-12-12 09:50:00,111.27,111.28,110.56,110.92,18400.0,111.27,111.28,110.56,110.92,18400.0
2017-12-12 10:00:00,111.01,111.05,110.65,110.82,20655.0,111.01,111.05,110.65,110.82,20655.0
2017-12-12 10:10:00,110.74,111.03,110.4,110.95,38725.0,110.74,111.03,110.4,110.95,38725.0
2017-12-12 10:20:00,110.94,111.5,110.91,111.27,43367.0,110.94,111.5,110.91,111.27,43367.0
2017-12-12 10:30:00,111.31,111.42,110.88,110.88,20843.0,111.31,111.42,110.88,110.88,20843.0
2017-12-12 10:40:00,110.95,111.04,110.82,111.01,12182.0,110.95,111.04,110.82,111.01,12182.0
2017-12-12 10:50:00,111.0,111.41,110.68,111.39,18653.0,111.0,111.41,110.68,111.39,18653.0
2017-12-12 11:00:00,111.27,111.34,111.01,111.13,21051.0,111.27,111.34,111.01,111.13,21051.0
2017-12-12 11:10:00,111.13,111.65,111.09,111.46,20859.0,111.13,111.65,111.09,111.46,20859.0
2017-12-12 11:20:00,111.45,111.45,111.05,111.31,16541.0,111.45,111.45,111.05,111.31,16541.0
2017-12-12 11:30:00,111.23,111.29,111.03,111.29,11855.0,111.23,111.29,111.03,111.29,11855.0
2017-12-12 11:40:00,111.3,111.31,110.97,111.01,13590.0,111.3,111.31,110.97,111.01,13590.0
2017-12-12 11:50:00,111.0,111.17,110.89,111.08,11039.0,111.0,111.17,110.89,111.08,11039.0
2017-12-12 12:00:00,111.08,111.23,110.83,110.96,14629.0,111.08,111.23,110.83,110.96,14629.0
2017-12-12 12:10:00,110.88,111.0,110.78,110.95,8706.0,110.88,111.0,110.78,110.95,8706.0
2017-12-12 12:20:00,110.94,110.94,110.45,110.52,8281.0,110.94,110.94,110.45,110.52,8281.0
2017-12-12 12:30:00,110.47,110.77,110.39,110.6,11042.0,110.47,110.77,110.39,110.6,11042.0
2017-12-12 12:40:00,110.6,110.6,110.38,110.46,16045.0,110.6,110.6,110.38,110.46,16045.0
2017-12-12 12:50:00,110.49,110.68,110.25,110.32,9808.0,110.49,110.68,110.25,110.32,9808.0
2017-12-12 13:00:00,110.25,110.33,110.21,110.26,11046.0,110.25,110.33,110.21,110.26,11046.0
2017-12-12 13:10:00,110.26,110.26,110.03,110.11,23197.0,110.26,110.26,110.03,110.11,23197.0
2017-12-12 13:20:00,110.1,110.14,109.84,110.04,21543.0,110.1,110.14,109.84,110.04,21543.0
2017-12-12 13:30:00,110.04,110.14,109.85,110.02,16553.0,110.04,110.14,109.85,110.02,16553.0
2017-12-12 13:40:00,110.04,110.4,110.03,110.25,11548.0,110.04,110.4,110.03,110.25,11548.0
2017-12-12 13:50:00,110.24,110.41,110.11,110.11,11056.0,110.24,110.41,110.11,110.11,11056.0
2017-12-12 14:00:00,110.11,110.2,109.9,110.13,31463.0,110.11,110.2,109.9,110.13,31463.0
2017-12-12 14:10:00,110.09,110.3,109.92,110.16,18172.0,110.09,110.3,109.92,110.16,18172.0
2017-12-12 14:20:00,110.22,110.32,109.76,109.8,20296.0,110.22,110.32,109.76,109.8,20296.0
2017-12-12 14:30:00,109.83,109.89,109.71,109.82,15981.0,109.83,109.89,109.71,109.82,15981.0
2017-12-12 14:40:00,109.82,109.94,109.66,109.94,17482.0,109.82,109.94,109.66,109.94,17482.0
2017-12-12 14:50:00,109.92,109.97,109.82,109.87,15761.0,109.92,109.97,109.82,109.87,15761.0
2017-12-12 15:00:00,109.83,109.99,109.71,109.79,21719.0,109.83,109.99,109.71,109.79,21719.0
2017-12-12 15:10:00,109.75,109.81,109.57,109.69,17268.0,109.75,109.81,109.57,109.69,17268.0
2017-12-12 15:20:00,109.72,109.95,109.72,109.84,15325.0,109.72,109.95,109.72,109.84,15325.0
2017-12-12 15:30:00,109.81,109.88,109.68,109.85,24123.0,109.81,109.88,109.68,109.85,24123.0
2017-12-12 15:40:00,109.84,110.05,109.59,110.05,50180.0,109.84,110.05,109.59,110.05,50180.0
2017-12-12 15:50:00,110.01,110.03,109.61,109.62,89516.0,110.01,110.03,109.61,109.62,89516.0
2017-12-13 09:30:00,109.6,111.06,109.5,110.7,30769.0,109.6,111.06,109.5,110.7,30769.0
2017-12-13 09:40:00,110.78,111.14,110.31,110.4,10768.0,110.78,111.14,110.31,110.4,10768.0
2017-12-13 09:50:00,110.49,110.92,110.22,110.66,25630.0,110.49,110.92,110.22,110.66,25630.0
2017-12-13 10:00:00,110.66,111.14,110.58,111.07,28655.0,110.66,111.14,110.58,111.07,28655.0
2017-12-13 10:10:00,111.1,111.18,110.83,111.18,19343.0,111.1,111.18,110.83,111.18,19343.0
2017-12-13 10:20:00,111.03,111.4,111.02,111.4,19310.0,111.03,111.4,111.02,111.4,19310.0
2017-12-13 10:30:00,111.46,111.59,110.67,110.74,14852.0,111.46,111.59,110.67,110.74,14852.0
2017-12-13 10:40:00,110.78,111.08,110.55,110.56,8444.0,110.78,111.08,110.55,110.56,8444.0
2017-12-13 10:50:00,110.53,110.85,110.48,110.5,11072.0,110.53,110.85,110.48,110.5,11072.0
2017-12-13 11:00:00,110.59,110.7,110.34,110.47,15550.0,110.59,110.7,110.34,110.47,15550.0
2017-12-13 11:10:00,110.38,110.52,110.38,110.45,6460.0,110.38,110.52,110.38,110.45,6460.0
2017-12-13 11:20:00,110.45,111.04,110.43,111.04,27249.0,110.45,111.04,110.43,111.04,27249.0
2017-12-13 11:30:00,111.0,111.0,110.69,110.71,12760.0,111.0,111.0,110.69,110.71,12760.0
2017-12-13 11:40:00,110.75,110.79,110.3,110.53,11670.0,110.75,110.79,110.3,110.53,11670.0
2017-12-13 11:50:00,110.56,110.59,110.27,110.59,9400.0,110.56,110.59,110.27,110.59,9400.0
2017-12-13 12:00:00,110.55,110.77,110.39,110.4,14670.0,110.55,110.77,110.39,110.4,14670.0
2017-12-13 12:10:00,110.39,110.49,110.24,110.3,6364.0,110.39,110.49,110.24,110.3,6364.0
2017-12-13 12:20:00,110.32,110.75,110.29,110.74,9181.0,110.32,110.75,110.29,110.74,9181.0
2017-12-13 12:30:00,110.73,110.82,110.64,110.67,5900.0,110.73,110.82,110.64,110.67,5900.0
2017-12-13 12:40:00,110.63,110.66,110.42,110.44,10470.0,110.63,110.66,110.42,110.44,10470.0
2017-12-13 12:50:00,110.52,110.57,110.35,110.35,4675.0,110.52,110.57,110.35,110.35,4675.0
2017-12-13 13:00:00,110.35,110.38,110.19,110.26,9545.0,110.35,110.38,110.19,110.26,9545.0
2017-12-13 13:10:00,110.27,110.37,110.2,110.31,9461.0,110.27,110.37,110.2,110.31,9461.0
2017-12-13 13:20:00,110.31,110.32,110.02,110.24,10620.0,110.31,110.32,110.02,110.24,10620.0
2017-12-13 13:30:00,110.28,110.29,109.94,110.18,15999.0,110.28,110.29,109.94,110.18,15999.0
2017-12-13 13:40:00,110.22,110.28,110.06,110.18,8577.0,110.22,110.28,110.06,110.18,8577.0
2017-12-13 13:50:00,110.17,110.35,110.09,110.35,21212.0,110.17,110.35,110.09,110.35,21212.0
2017-12-13 14:00:00,110.49,111.12,110.31,110.42,14888.0,110.49,111.12,110.31,110.42,14888.0
2017-12-13 14:10:00,110.43,110.72,110.38,110.67,13859.0,110.43,110.72,110.38,110.67,13859.0
2017-12-13 14:20:00,110.64,110.64,110.5,110.63,14970.0,110.64,110.64,110.5,110.63,14970.0
2017-12-13 14:30:00,110.66,110.68,110.49,110.56,13096.0,110.66,110.68,110.49,110.56,13096.0
2017-12-13 14:40:00,110.56,110.59,110.42,110.53,15464.0,110.56,110.59,110.42,110.53,15464.0
2017-12-13 14:50:00,110.54,110.56,110.35,110.56,27628.0,110.54,110.56,110.35,110.56,27628.0
2017-12-13 15:00:00,110.63,110.93,110.52,110.53,16271.0,110.63,110.93,110.52,110.53,16271.0
2017-12-13 15:10:00,110.59,110.62,110.37,110.44,25882.0,110.59,110.62,110.37,110.44,25882.0
2017-12-13 15:20:00,110.49,110.81,110.46,110.78,13601.0,110.49,110.81,110.46,110.78,13601.0
2017-12-13 15:30:00,110.77,110.91,110.65,110.9,29863.0,110.77,110.91,110.65,110.9,29863.0
2017-12-13 15:40:00,110.9,110.93,110.56,110.57,42990.0,110.9,110.93,110.56,110.57,42990.0
2017-12-13 15:50:00,110.59,110.59,110.14,110.33,87412.0,110.59,110.59,110.14,110.33,87412.0
2017-12-14 09:30:00,110.84,111.87,110.76,111.84,15102.0,110.84,111.87,110.76,111.84,15102.0
2017-12-14 09:40:00,111.57,111.79,111.23,111.42,6660.0,111.57,111.79,111.23,111.42,6660.0
2017-12-14 09:50:00,111.28,111.38,110.52,110.89,23323.0,111.28,111.38,110.52,110.89,23323.0
2017-12-14 10:00:00,110.82,111.08,110.34,110.34,9146.0,110.82,111.08,110.34,110.34,9146.0
2017-12-14 10:10:00,110.43,110.77,110.33,110.67,13883.0,110.43,110.77,110.33,110.67,13883.0
2017-12-14 10:20:00,110.53,110.53,110.3,110.48,12300.0,110.53,110.53,110.3,110.48,12300.0
2017-12-14 10:30:00,110.65,110.7,110.31,110.37,5962.0,110.65,110.7,110.31,110.37,5962.0
2017-12-14 10:40:00,110.47,110.47,110.16,110.16,18678.0,110.47,110.47,110.16,110.16,18678.0
2017-12-14 10:50:00,110.13,110.27,109.99,109.99,4900.0,110.13,110.27,109.99,109.99,4900.0
2017-12-14 11:00:00,109.87,110.09,109.62,109.8,8923.0,109.87,110.09,109.62,109.8,8923.0
2017-12-14 11:10:00,109.86,110.15,109.65,109.75,7208.0,109.86,110.15,109.65,109.75,7208.0
2017-12-14 11:20:00,109.72,109.75,109.36,109.46,9142.0,109.72,109.75,109.36,109.46,9142.0
2017-12-14 11:30:00,109.56,109.81,109.34,109.59,4828.0,109.56,109.81,109.34,109.59,4828.0
2017-12-14 11:40:00,109.69,110.06,109.53,110.06,7409.0,109.69,110.06,109.53,110.06,7409.0
2017-12-14 11:50:00,110.05,110.14,109.5,109.72,16459.0,110.05,110.14,109.5,109.72,16459.0
2017-12-14 12:00:00,109.88,109.93,109.46,109.47,6500.0,109.88,109.93,109.46,109.47,6500.0
2017-12-14 12:10:00,109.46,109.82,109.4,109.82,5550.0,109.46,109.82,109.4,109.82,5550.0
2017-12-14 12:20:00,109.9,110.12,109.73,109.79,14973.0,109.9,110.12,109.73,109.79,14973.0
2017-12-14 12:30:00,109.81,110.06,109.79,109.96,10869.0,109.81,110.06,109.79,109.96,10869.0
2017-12-14 12:40:00,109.97,110.03,109.89,110.03,3200.0,109.97,110.03,109.89,110.03,3200.0
2017-12-14 12:50:00,110.02,110.06,109.67,109.78,5588.0,110.02,110.06,109.67,109.78,5588.0
2017-12-14 13:00:00,109.73,109.81,109.68,109.81,2494.0,109.73,109.81,109.68,109.81,2494.0
2017-12-14 13:10:00,109.81,109.81,109.46,109.46,5004.0,109.81,109.81,109.46,109.46,5004.0
2017-12-14 13:20:00,109.48,109.59,109.38,109.55,4606.0,109.48,109.59,109.38,109.55,4606.0
2017-12-14 13:30:00,109.52,109.71,109.28,109.6,5586.0,109.52,109.71,109.28,109.6,5586.0
2017-12-14 13:40:00,109.67,109.74,109.32,109.53,5609.0,109.67,109.74,109.32,109.53,5609.0
2017-12-14 13:50:00,109.5,109.64,109.19,109.19,6200.0,109.5,109.64,109.19,109.19,6200.0
2017-12-14 14:00:00,109.24,109.25,108.89,109.09,8900.0,109.24,109.25,108.89,109.09,8900.0
2017-12-14 14:10:00,109.01,109.14,108.94,108.99,3053.0,109.01,109.14,108.94,108.99,3053.0
2017-12-14 14:20:00,109.0,109.0,108.33,108.48,10291.0,109.0,109.0,108.33,108.48,10291.0
2017-12-14 14:30:00,108.45,108.89,108.42,108.65,17392.0,108.45,108.89,108.42,108.65,17392.0
2017-12-14 14:40:00,108.66,108.79,108.47,108.6,7686.0,108.66,108.79,108.47,108.6,7686.0
2017-12-14 14:50:00,108.62,108.99,108.62,108.8,12566.0,108.62,108.99,108.62,108.8,12566.0
2017-12-14 15:00:00,108.8,109.33,108.76,109.33,9525.0,108.8,109.33,108.76,109.33,9525.0
2017-12-14 15:10:00,109.28,109.4,109.17,109.17,11526.0,109.28,109.4,109.17,109.17,11526.0
2017-12-14 15:20:00,109.18,109.55,109.12,109.4,11480.0,109.18,109.55,109.12,109.4,11480.0
2017-12-14 15:30:00,109.37,109.77,109.27,109.73,18051.0,109.37,109.77,109.27,109.73,18051.0
2017-12-14 15:40:00,109.73,109.84,109.44,109.63,32023.0,109.73,109.84,109.44,109.63,32023.0
2017-12-14 15:50:00,109.6,109.75,109.28,109.28,94428.0,109.6,109.75,109.28,109.28,94428.0
2017-12-15 09:30:00,109.69,110.56,109.35,110.09,19796.0,109.69,110.56,109.35,110.09,19796.0
2017-12-15 09:40:00,110.29,110.52,109.38,109.78,29659.0,110.29,110.52,109.38,109.78,29659.0
2017-12-15 09:50:00,109.91,110.28,109.81,110.28,63438.0,109.91,110.28,109.81,110.28,63438.0
2017-12-15 10:00:00,110.2,110.4,109.98,110.29,32033.0,110.2,110.4,109.98,110.29,32033.0
2017-12-15 10:10:00,110.2,111.12,110.18,110.9,23437.0,110.2,111.12,110.18,110.9,23437.0
2017-12-15 10:20:00,110.96,111.64,110.74,111.56,51092.0,110.96,111.64,110.74,111.56,51092.0
2017-12-15 10:30:00,111.46,111.92,111.36,111.61,42259.0,111.46,111.92,111.36,111.61,42259.0
2017-12-15 10:40:00,111.6,111.66,111.02,111.03,49843.0,111.6,111.66,111.02,111.03,49843.0
2017-12-15 10:50:00,111.08,111.41,110.92,111.04,17429.0,111.08,111.41,110.92,111.04,17429.0
2017-12-15 11:00:00,111.04,111.2,110.83,111.04,36895.0,111.04,111.2,110.83,111.04,36895.0
2017-12-15 11:10:00,111.06,111.47,110.89,111.37,14032.0,111.06,111.47,110.89,111.37,14032.0
2017-12-15 11:20:00,111.44,112.16,111.38,112.12,27092.0,111.44,112.16,111.38,112.12,27092.0
2017-12-15 11:30:00,112.07,112.2,111.59,111.66,30534.0,112.07,112.2,111.59,111.66,30534.0
2017-12-15 11:40:00,111.78,112.35,111.77,111.91,23667.0,111.78,112.35,111.77,111.91,23667.0
2017-12-15 11:50:00,111.93,112.36,111.76,111.82,19991.0,111.93,112.36,111.76,111.82,19991.0
2017-12-15 12:00:00,111.82,111.83,111.71,111.73,16149.0,111.82,111.83,111.71,111.73,16149.0
2017-12-15 12:10:00,111.66,111.76,111.6,111.75,12378.0,111.66,111.76,111.6,111.75,12378.0
2017-12-15 12:20:00,111.72,111.72,111.41,111.61,12810.0,111.72,111.72,111.41,111.61,12810.0
2017-12-15 12:30:00,111.52,111.86,111.51,111.79,13626.0,111.52,111.86,111.51,111.79,13626.0
2017-12-15 12:40:00,111.79,111.99,111.77,111.99,13416.0,111.79,111.99,111.77,111.99,13416.0
2017-12-15 12:50:00,112.0,112.04,111.82,112.0,11058.0,112.0,112.04,111.82,112.0,11058.0
2017-12-15 13:00:00,111.95,112.3,111.94,112.09,19090.0,111.95,112.3,111.94,112.09,19090.0
2017-12-15 13:10:00,112.12,112.34,112.04,112.33,16528.0,112.12,112.34,112.04,112.33,16528.0
2017-12-15 13:20:00,112.34,112.5,112.32,112.45,22196.0,112.34,112.5,112.32,112.45,22196.0
2017-12-15 13:30:00,112.44,112.47,112.06,112.12,25124.0,112.44,112.47,112.06,112.12,25124.0
2017-12-15 13:40:00,112.06,112.2,111.93,112.2,14318.0,112.06,112.2,111.93,112.2,14318.0
2017-12-15 13:50:00,112.17,112.24,112.02,112.24,12693.0,112.17,112.24,112.02,112.24,12693.0
2017-12-15 14:00:00,112.17,112.17,111.56,111.65,11611.0,112.17,112.17,111.56,111.65,11611.0
2017-12-15 14:10:00,111.67,111.72,111.6,111.6,7466.0,111.67,111.72,111.6,111.6,7466.0
2017-12-15 14:20:00,111.67,112.0,111.67,111.98,9838.0,111.67,112.0,111.67,111.98,9838.0
2017-12-15 14:30:00,111.98,112.02,111.69,111.99,22230.0,111.98,112.02,111.69,111.99,22230.0
2017-12-15 14:40:00,111.95,112.04,111.9,112.02,5272.0,111.95,112.04,111.9,112.02,5272.0
2017-12-15 14:50:00,112.01,112.01,111.59,111.65,10194.0,112.01,112.01,111.59,111.65,10194.0
2017-12-15 15:00:00,111.64,111.91,111.41,111.86,13265.0,111.64,111.91,111.41,111.86,13265.0
2017-12-15 15:10:00,111.89,112.08,111.82,111.94,12103.0,111.89,112.08,111.82,111.94,12103.0
2017-12-15 15:20:00,111.9,111.91,111.58,111.58,14406.0,111.9,111.91,111.58,111.58,14406.0
2017-12-15 15:30:00,111.63,111.72,111.27,111.33,28962.0,111.63,111.72,111.27,111.33,28962.0
2017-12-15 15:40:00,111.33,111.48,111.08,111.47,50701.0,111.33,111.48,111.08,111.47,50701.0
2017-12-15 15:50:00,111.48,111.63,111.37,111.55,143715.0,111.48,111.63,111.37,111.55,143715.0
2017-12-18 09:30:00,112.77,113.89,112.32,113.13,44200.0,112.77,113.89,112.32,113.13,44200.0
2017-12-18 09:40:00,113.12,114.08,113.01,113.66,39273.0,113.12,114.08,113.01,113.66,39273.0
2017-12-18 09:50:00,113.47,113.95,113.23,113.95,18153.0,113.47,113.95,113.23,113.95,18153.0
2017-12-18 10:00:00,113.95,114.67,113.84,114.26,34854.0,113.95,114.67,113.84,114.26,34854.0
2017-12-18 10:10:00,114.31,115.03,114.24,114.61,26021.0,114.31,115.03,114.24,114.61,26021.0
2017-12-18 10:20:00,114.57,114.79,114.3,114.72,16035.0,114.57,114.79,114.3,114.72,16035.0
2017-12-18 10:30:00,114.69,115.37,114.66,114.93,49714.0,114.69,115.37,114.66,114.93,49714.0
2017-12-18 10:40:00,114.86,114.97,114.54,114.9,18709.0,114.86,114.97,114.54,114.9,18709.0
2017-12-18 10:50:00,114.82,115.16,114.73,114.83,13274.0,114.82,115.16,114.73,114.83,13274.0
2017-12-18 11:00:00,114.73,115.18,114.58,115.16,24476.0,114.73,115.18,114.58,115.16,24476.0
2017-12-18 11:10:00,115.05,115.35,114.94,115.2,22301.0,115.05,115.35,114.94,115.2,22301.0
2017-12-18 11:20:00,115.09,115.54,115.02,115.15,17255.0,115.09,115.54,115.02,115.15,17255.0
2017-12-18 11:30:00,115.0,115.65,114.87,115.04,67748.0,115.0,115.65,114.87,115.04,67748.0
2017-12-18 11:40:00,114.96,115.05,114.63,114.96,17257.0,114.96,115.05,114.63,114.96,17257.0
2017-12-18 11:50:00,114.91,115.07,114.69,115.07,11988.0,114.91,115.07,114.69,115.07,11988.0
2017-12-18 12:00:00,115.11,115.36,115.03,115.24,6800.0,115.11,115.36,115.03,115.24,6800.0
2017-12-18 12:10:00,115.19,115.98,115.19,115.98,26000.0,115.19,115.98,115.19,115.98,26000.0
2017-12-18 12:20:00,115.91,116.29,115.81,116.01,25040.0,115.91,116.29,115.81,116.01,25040.0
2017-12-18 12:30:00,115.97,116.11,115.66,115.71,22520.0,115.97,116.11,115.66,115.71,22520.0
2017-12-18 12:40:00,115.61,115.69,115.44,115.64,61568.0,115.61,115.69,115.44,115.64,61568.0
2017-12-18 12:50:00,115.62,115.62,115.18,115.27,31345.0,115.62,115.62,115.18,115.27,31345.0
2017-12-18 13:00:00,115.23,115.35,115.1,115.35,8410.0,115.23,115.35,115.1,115.35,8410.0
2017-12-18 13:10:00,115.3,115.32,115.16,115.31,5630.0,115.3,115.32,115.16,115.31,5630.0
2017-12-18 13:20:00,115.36,115.45,115.33,115.45,9617.0,115.36,115.45,115.33,115.45,9617.0
2017-12-18 13:30:00,115.4,115.44,115.17,115.25,8884.0,115.4,115.44,115.17,115.25,8884.0
2017-12-18 13:40:00,115.28,115.4,115.23,115.38,5995.0,115.28,115.4,115.23,115.38,5995.0
2017-12-18 13:50:00,115.36,115.46,115.3,115.46,18235.0,115.36,115.46,115.3,115.46,18235.0
2017-12-18 14:00:00,115.46,115.83,115.37,115.71,8734.0,115.46,115.83,115.37,115.71,8734.0
2017-12-18 14:10:00,115.67,115.67,115.5,115.54,10252.0,115.67,115.67,115.5,115.54,10252.0
2017-12-18 14:20:00,115.56,115.6,115.49,115.58,7669.0,115.56,115.6,115.49,115.58,7669.0
2017-12-18 14:30:00,115.59,115.85,115.52,115.84,14660.0,115.59,115.85,115.52,115.84,14660.0
2017-12-18 14:40:00,115.82,116.36,115.8,116.12,31546.0,115.82,116.36,115.8,116.12,31546.0
2017-12-18 14:50:00,116.15,116.31,116.03,116.16,22151.0,116.15,116.31,116.03,116.16,22151.0
2017-12-18 15:00:00,116.16,116.3,116.12,116.25,24189.0,116.16,116.3,116.12,116.25,24189.0
2017-12-18 15:10:00,116.22,116.32,116.12,116.25,23489.0,116.22,116.32,116.12,116.25,23489.0
2017-12-18 15:20:00,116.31,116.56,116.23,116.23,41536.0,116.31,116.56,116.23,116.23,41536.0
2017-12-18 15:30:00,116.23,116.38,116.05,116.05,48564.0,116.23,116.38,116.05,116.05,48564.0
2017-12-18 15:40:00,116.09,116.09,115.71,115.9,34479.0,116.09,116.09,115.71,115.9,34479.0
2017-12-18 15:50:00,115.9,115.96,115.76,115.82,92431.0,115.9,115.96,115.76,115.82,92431.0
2017-12-19 09:30:00,115.99,116.54,115.92,115.94,19508.0,115.99,116.54,115.92,115.94,19508.0
2017-12-19 09:40:00,115.96,116.63,115.87,116.37,20255.0,115.96,116.63,115.87,116.37,20255.0
2017-12-19 09:50:00,116.36,116.51,115.58,116.07,74298.0,116.36,116.51,115.58,116.07,74298.0
2017-12-19 10:00:00,115.87,116.15,115.58,116.01,48786.0,115.87,116.15,115.58,116.01,48786.0
2017-12-19 10:10:00,115.97,116.26,115.67,115.93,27854.0,115.97,116.26,115.67,115.93,27854.0
2017-12-19 10:20:00,115.88,116.64,115.71,116.15,33029.0,115.88,116.64,115.71,116.15,33029.0
2017-12-19 10:30:00,116.32,116.32,115.71,115.78,16490.0,116.32,116.32,115.71,115.78,16490.0
2017-12-19 10:40:00,115.78,116.37,115.77,116.01,22611.0,115.78,116.37,115.77,116.01,22611.0
2017-12-19 10:50:00,116.06,116.2,115.83,116.14,31094.0,116.06,116.2,115.83,116.14,31094.0
2017-12-19 11:00:00,116.09,116.32,115.99,116.32,8779.0,116.09,116.32,115.99,116.32,8779.0
2017-12-19 11:10:00,116.32,116.77,116.26,116.46,15062.0,116.32,116.77,116.26,116.46,15062.0
2017-12-19 11:20:00,116.43,116.52,116.37,116.45,10283.0,116.43,116.52,116.37,116.45,10283.0
2017-12-19 11:30:00,116.38,116.67,116.37,116.54,24348.0,116.38,116.67,116.37,116.54,24348.0
2017-12-19 11:40:00,116.5,116.84,116.43,116.84,12834.0,116.5,116.84,116.43,116.84,12834.0
2017-12-19 11:50:00,116.77,116.96,116.7,116.9,12412.0,116.77,116.96,116.7,116.9,12412.0
2017-12-19 12:00:00,116.94,117.36,116.85,117.09,22510.0,116.94,117.36,116.85,117.09,22510.0
2017-12-19 12:10:00,117.13,117.32,117.02,117.32,11297.0,117.13,117.32,117.02,117.32,11297.0
2017-12-19 12:20:00,117.3,117.42,117.07,117.07,14139.0,117.3,117.42,117.07,117.07,14139.0
2017-12-19 12:30:00,117.13,117.47,116.95,117.47,18615.0,117.13,117.47,116.95,117.47,18615.0
2017-12-19 12:40:00,117.36,117.4,117.15,117.18,7019.0,117.36,117.4,117.15,117.18,7019.0
2017-12-19 12:50:00,117.17,117.52,117.1,117.52,7617.0,117.17,117.52,117.1,117.52,7617.0
2017-12-19 13:00:00,117.53,117.59,117.41,117.56,14195.0,117.53,117.59,117.41,117.56,14195.0
2017-12-19 13:10:00,117.53,117.65,117.33,117.61,12437.0,117.53,117.65,117.33,117.61,12437.0
2017-12-19 13:20:00,117.56,117.71,117.46,117.57,6877.0,117.56,117.71,117.46,117.57,6877.0
2017-12-19 13:30:00,117.45,117.53,117.34,117.44,12553.0,117.45,117.53,117.34,117.44,12553.0
2017-12-19 13:40:00,117.37,117.51,117.26,117.26,14516.0,117.37,117.51,117.26,117.26,14516.0
2017-12-19 13:50:00,117.3,117.63,117.17,117.55,8712.0,117.3,117.63,117.17,117.55,8712.0
2017-12-19 14:00:00,117.48,117.58,117.25,117.44,19542.0,117.48,117.58,117.25,117.44,19542.0
2017-12-19 14:10:00,117.42,117.56,117.16,117.5,30464.0,117.42,117.56,117.16,117.5,30464.0
2017-12-19 14:20:00,117.45,117.65,117.38,117.51,16040.0,117.45,117.65,117.38,117.51,16040.0
2017-12-19 14:30:00,117.51,117.58,117.15,117.15,22690.0,117.51,117.58,117.15,117.15,22690.0
2017-12-19 14:40:00,117.2,117.59,117.18,117.5,18452.0,117.2,117.59,117.18,117.5,18452.0
2017-12-19 14:50:00,117.47,117.63,117.33,117.37,16494.0,117.47,117.63,117.33,117.37,16494.0
2017-12-19 15:00:00,117.38,117.52,117.24,117.28,14426.0,117.38,117.52,117.24,117.28,14426.0
2017-12-19 15:10:00,117.35,117.87,117.35,117.8,22708.0,117.35,117.87,117.35,117.8,22708.0
2017-12-19 15:20:00,117.78,117.92,117.74,117.83,19546.0,117.78,117.92,117.74,117.83,19546.0
2017-12-19 15:30:00,117.82,117.86,117.66,117.86,19987.0,117.82,117.86,117.66,117.86,19987.0
2017-12-19 15:40:00,117.86,117.94,117.78,117.85,48488.0,117.86,117.94,117.78,117.85,48488.0
2017-12-19 15:50:00,117.88,118.19,117.85,117.97,109451.0,117.88,118.19,117.85,117.97,109451.0
2017-12-20 09:30:00,118.4,118.99,118.08,118.2,16644.0,118.4,118.99,118.08,118.2,16644.0
2017-12-20 09:40:00,117.81,118.02,117.4,117.9,32273.0,117.81,118.02,117.4,117.9,32273.0
2017-12-20 09:50:00,117.84,117.84,117.08,117.17,12200.0,117.84,117.84,117.08,117.17,12200.0
2017-12-20 10:00:00,117.26,117.37,117.11,117.12,12002.0,117.26,117.37,117.11,117.12,12002.0
2017-12-20 10:10:00,117.24,117.39,117.0,117.09,13470.0,117.24,117.39,117.0,117.09,13470.0
2017-12-20 10:20:00,117.16,117.25,117.08,117.12,8203.0,117.16,117.25,117.08,117.12,8203.0
2017-12-20 10:30:00,117.12,117.42,117.11,117.14,9390.0,117.12,117.42,117.11,117.14,9390.0
2017-12-20 10:40:00,117.12,117.37,117.11,117.23,11309.0,117.12,117.37,117.11,117.23,11309.0
2017-12-20 10:50:00,117.18,117.53,117.18,117.53,14769.0,117.18,117.53,117.18,117.53,14769.0
2017-12-20 11:00:00,117.55,117.69,117.47,117.61,6902.0,117.55,117.69,117.47,117.61,6902.0
2017-12-20 11:10:00,117.65,117.9,117.61,117.9,19231.0,117.65,117.9,117.61,117.9,19231.0
2017-12-20 11:20:00,117.84,117.98,117.78,117.8,7880.0,117.84,117.98,117.78,117.8,7880.0
2017-12-20 11:30:00,117.8,117.9,117.71,117.71,9280.0,117.8,117.9,117.71,117.71,9280.0
2017-12-20 11:40:00,117.67,117.74,117.59,117.63,7230.0,117.67,117.74,117.59,117.63,7230.0
2017-12-20 11:50:00,117.67,117.89,117.67,117.75,13964.0,117.67,117.89,117.67,117.75,13964.0
2017-12-20 12:00:00,117.79,118.13,117.73,118.13,20846.0,117.79,118.13,117.73,118.13,20846.0
2017-12-20 12:10:00,118.05,118.05,117.84,117.96,5404.0,118.05,118.05,117.84,117.96,5404.0
2017-12-20 12:20:00,117.96,118.04,117.93,118.0,5044.0,117.96,118.04,117.93,118.0,5044.0
2017-12-20 12:30:00,118.01,118.13,117.95,118.05,20857.0,118.01,118.13,117.95,118.05,20857.0
2017-12-20 12:40:00,117.99,118.27,117.99,118.22,8883.0,117.99,118.27,117.99,118.22,8883.0
2017-12-20 12:50:00,118.24,118.24,117.87,118.04,7100.0,118.24,118.24,117.87,118.04,7100.0
2017-12-20 13:00:00,117.99,118.07,117.95,118.01,6200.0,117.99,118.07,117.95,118.01,6200.0
2017-12-20 13:10:00,118.07,118.11,117.95,117.99,6328.0,118.07,118.11,117.95,117.99,6328.0
2017-12-20 13:20:00,118.0,118.29,117.99,118.08,8982.0,118.0,118.29,117.99,118.08,8982.0
2017-12-20 13:30:00,118.09,118.12,117.99,118.08,4421.0,118.09,118.12,117.99,118.08,4421.0
2017-12-20 13:40:00,118.02,118.06,117.96,118.02,6080.0,118.02,118.06,117.96,118.02,6080.0
2017-12-20 13:50:00,117.99,118.07,117.97,118.03,10147.0,117.99,118.07,117.97,118.03,10147.0
2017-12-20 14:00:00,117.97,118.31,117.97,118.17,8249.0,117.97,118.31,117.97,118.17,8249.0
2017-12-20 14:10:00,118.17,118.17,117.95,117.99,7759.0,118.17,118.17,117.95,117.99,7759.0
2017-12-20 14:20:00,118.01,118.06,117.89,117.99,13565.0,118.01,118.06,117.89,117.99,13565.0
2017-12-20 14:30:00,118.0,118.05,117.97,117.99,4579.0,118.0,118.05,117.97,117.99,4579.0
2017-12-20 14:40:00,117.98,118.0,117.79,117.84,22594.0,117.98,118.0,117.79,117.84,22594.0
2017-12-20 14:50:00,117.83,117.84,117.73,117.8,13254.0,117.83,117.84,117.73,117.8,13254.0
2017-12-20 15:00:00,117.8,117.82,117.59,117.63,11202.0,117.8,117.82,117.59,117.63,11202.0
2017-12-20 15:10:00,117.68,117.71,117.51,117.51,30072.0,117.68,117.71,117.51,117.51,30072.0
2017-12-20 15:20:00,117.52,117.65,117.45,117.64,19879.0,117.52,117.65,117.45,117.64,19879.0
2017-12-20 15:30:00,117.62,117.76,117.59,117.6,20304.0,117.62,117.76,117.59,117.6,20304.0
2017-12-20 15:40:00,117.6,117.7,117.5,117.62,34728.0,117.6,117.7,117.5,117.62,34728.0
2017-12-20 15:50:00,117.57,117.79,117.39,117.39,210622.0,117.57,117.79,117.39,117.39,210622.0
2017-12-21 09:30:00,118.3,118.71,117.71,117.8,45765.0,118.3,118.71,117.71,117.8,45765.0
2017-12-21 09:40:00,117.95,118.66,117.95,118.66,5000.0,117.95,118.66,117.95,118.66,5000.0
2017-12-21 09:50:00,118.54,118.78,118.11,118.11,65458.0,118.54,118.78,118.11,118.11,65458.0
2017-12-21 10:00:00,118.27,118.52,117.78,117.9,8941.0,118.27,118.52,117.78,117.9,8941.0
2017-12-21 10:10:00,117.99,118.15,117.77,117.93,9040.0,117.99,118.15,117.77,117.93,9040.0
2017-12-21 10:20:00,117.97,118.29,117.96,118.2,16539.0,117.97,118.29,117.96,118.2,16539.0
2017-12-21 10:30:00,118.18,118.65,118.15,118.53,11165.0,118.18,118.65,118.15,118.53,11165.0
2017-12-21 10:40:00,118.52,118.66,118.37,118.38,6930.0,118.52,118.66,118.37,118.38,6930.0
2017-12-21 10:50:00,118.38,118.38,117.84,117.91,57500.0,118.38,118.38,117.84,117.91,57500.0
2017-12-21 11:00:00,117.91,118.6,117.91,118.39,32329.0,117.91,118.6,117.91,118.39,32329.0
2017-12-21 11:10:00,118.43,118.57,118.14,118.31,17336.0,118.43,118.57,118.14,118.31,17336.0
2017-12-21 11:20:00,118.35,118.62,118.34,118.62,10100.0,118.35,118.62,118.34,118.62,10100.0
2017-12-21 11:30:00,118.65,118.65,118.25,118.25,9972.0,118.65,118.65,118.25,118.25,9972.0
2017-12-21 11:40:00,118.29,118.5,118.16,118.39,9700.0,118.29,118.5,118.16,118.39,9700.0
2017-12-21 11:50:00,118.35,118.46,118.24,118.24,12514.0,118.35,118.46,118.24,118.24,12514.0
2017-12-21 12:00:00,118.27,118.64,118.22,118.64,9645.0,118.27,118.64,118.22,118.64,9645.0
2017-12-21 12:10:00,118.65,118.68,118.48,118.53,3361.0,118.65,118.68,118.48,118.53,3361.0
2017-12-21 12:20:00,118.46,118.59,118.4,118.56,4410.0,118.46,118.59,118.4,118.56,4410.0
2017-12-21 12:30:00,118.55,118.81,118.48,118.72,13400.0,118.55,118.81,118.48,118.72,13400.0
2017-12-21 12:40:00,118.75,118.75,118.65,118.65,3737.0,118.75,118.75,118.65,118.65,3737.0
2017-12-21 12:50:00,118.65,118.88,118.6,118.84,6003.0,118.65,118.88,118.6,118.84,6003.0
2017-12-21 13:00:00,118.81,118.94,118.75,118.92,4819.0,118.81,118.94,118.75,118.92,4819.0
2017-12-21 13:10:00,118.89,118.89,118.71,118.72,1500.0,118.89,118.89,118.71,118.72,1500.0
2017-12-21 13:20:00,118.72,118.72,118.57,118.57,1400.0,118.72,118.72,118.57,118.57,1400.0
2017-12-21 13:30:00,118.57,118.88,118.57,118.82,6149.0,118.57,118.88,118.57,118.82,6149.0
2017-12-21 13:40:00,118.83,118.86,118.76,118.86,800.0,118.83,118.86,118.76,118.86,800.0
2017-12-21 13:50:00,118.88,118.88,118.81,118.83,3800.0,118.88,118.88,118.81,118.83,3800.0
2017-12-21 14:00:00,118.87,119.03,118.84,119.01,6562.0,118.87,119.03,118.84,119.01,6562.0
2017-12-21 14:10:00,119.03,119.27,118.99,119.21,10620.0,119.03,119.27,118.99,119.21,10620.0
2017-12-21 14:20:00,119.26,119.57,119.26,119.52,9745.0,119.26,119.57,119.26,119.52,9745.0
2017-12-21 14:30:00,119.55,119.62,119.25,119.37,7100.0,119.55,119.62,119.25,119.37,7100.0
2017-12-21 14:40:00,119.33,119.5,119.27,119.27,6296.0,119.33,119.5,119.27,119.27,6296.0
2017-12-21 14:50:00,119.35,119.51,119.22,119.36,9865.0,119.35,119.51,119.22,119.36,9865.0
2017-12-21 15:00:00,119.29,119.34,119.01,119.05,20934.0,119.29,119.34,119.01,119.05,20934.0
2017-12-21 15:10:00,119.02,119.05,118.87,119.02,15109.0,119.02,119.05,118.87,119.02,15109.0
2017-12-21 15:20:00,118.99,119.15,118.99,119.06,17319.0,118.99,119.15,118.99,119.06,17319.0
2017-12-21 15:30:00,119.09,119.15,118.98,118.99,14918.0,119.09,119.15,118.98,118.99,14918.0
2017-12-21 15:40:00,118.99,119.09,118.89,118.95,22841.0,118.99,119.09,118.89,118.95,22841.0
2017-12-21 15:50:00,118.96,119.06,118.92,118.98,55050.0,118.96,119.06,118.92,118.98,55050.0
2017-12-22 09:30:00,118.49,120.14,118.22,119.28,64572.0,118.49,120.14,118.22,119.28,64572.0
2017-12-22 09:40:00,119.15,120.11,119.04,119.42,159703.0,119.15,120.11,119.04,119.42,159703.0
2017-12-22 09:50:00,119.38,119.89,119.16,119.33,81162.0,119.38,119.89,119.16,119.33,81162.0
2017-12-22 10:00:00,119.33,119.57,119.3,119.43,53251.0,119.33,119.57,119.3,119.43,53251.0
2017-12-22 10:10:00,119.4,120.1,119.4,119.94,18868.0,119.4,120.1,119.4,119.94,18868.0
2017-12-22 10:20:00,119.93,120.55,119.73,119.73,22973.0,119.93,120.55,119.73,119.73,22973.0
2017-12-22 10:30:00,119.71,120.26,119.65,119.94,17923.0,119.71,120.26,119.65,119.94,17923.0
2017-12-22 10:40:00,119.97,120.07,119.67,119.76,21323.0,119.97,120.07,119.67,119.76,21323.0
2017-12-22 10:50:00,119.76,119.78,119.3,119.41,43235.0,119.76,119.78,119.3,119.41,43235.0
2017-12-22 11:00:00,119.41,119.69,119.38,119.54,49753.0,119.41,119.69,119.38,119.54,49753.0
2017-12-22 11:10:00,119.48,120.03,119.47,119.9,59935.0,119.48,120.03,119.47,119.9,59935.0
2017-12-22 11:20:00,120.0,120.06,119.58,119.86,53705.0,120.0,120.06,119.58,119.86,53705.0
2017-12-22 11:30:00,119.95,120.04,119.78,119.84,75177.0,119.95,120.04,119.78,119.84,75177.0
2017-12-22 11:40:00,119.84,119.93,119.5,119.59,27065.0,119.84,119.93,119.5,119.59,27065.0
2017-12-22 11:50:00,119.53,119.92,119.47,119.86,19612.0,119.53,119.92,119.47,119.86,19612.0
2017-12-22 12:00:00,119.84,120.09,119.82,120.02,24633.0,119.84,120.09,119.82,120.02,24633.0
2017-12-22 12:10:00,119.93,120.03,119.86,119.98,33189.0,119.93,120.03,119.86,119.98,33189.0
2017-12-22 12:20:00,120.02,120.22,120.01,120.06,11727.0,120.02,120.22,120.01,120.06,11727.0
2017-12-22 12:30:00,120.06,120.12,119.93,119.93,12307.0,120.06,120.12,119.93,119.93,12307.0
2017-12-22 12:40:00,119.94,120.1,119.93,120.09,11690.0,119.94,120.1,119.93,120.09,11690.0
2017-12-22 12:50:00,120.04,120.09,119.89,120.0,13486.0,120.04,120.09,119.89,120.0,13486.0
2017-12-22 13:00:00,119.94,120.07,119.92,120.0,17181.0,119.94,120.07,119.92,120.0,17181.0
2017-12-22 13:10:00,120.0,120.13,119.88,120.13,9884.0,120.0,120.13,119.88,120.13,9884.0
2017-12-22 13:20:00,120.0,120.07,119.96,120.04,4839.0,120.0,120.07,119.96,120.04,4839.0
2017-12-22 13:30:00,120.06,120.15,119.89,120.15,13739.0,120.06,120.15,119.89,120.15,13739.0
2017-12-22 13:40:00,120.16,120.16,120.0,120.12,5256.0,120.16,120.16,120.0,120.12,5256.0
2017-12-22 13:50:00,120.09,120.09,119.98,120.0,7005.0,120.09,120.09,119.98,120.0,7005.0
2017-12-22 14:00:00,119.96,120.03,119.95,119.98,14422.0,119.96,120.03,119.95,119.98,14422.0
2017-12-22 14:10:00,119.99,120.04,119.97,120.0,8737.0,119.99,120.04,119.97,120.0,8737.0
2017-12-22 14:20:00,119.97,120.12,119.93,119.97,18866.0,119.97,120.12,119.93,119.97,18866.0
2017-12-22 14:30:00,119.98,120.14,119.98,120.0,10628.0,119.98,120.14,119.98,120.0,10628.0
2017-12-22 14:40:00,120.04,120.1,120.0,120.02,6894.0,120.04,120.1,120.0,120.02,6894.0
2017-12-22 14:50:00,120.05,120.08,119.99,120.0,11659.0,120.05,120.08,119.99,120.0,11659.0
2017-12-22 15:00:00,120.04,120.05,119.99,120.0,12106.0,120.04,120.05,119.99,120.0,12106.0
2017-12-22 15:10:00,120.0,120.17,119.99,120.15,16010.0,120.0,120.17,119.99,120.15,16010.0
2017-12-22 15:20:00,120.14,120.18,119.94,120.04,13399.0,120.14,120.18,119.94,120.04,13399.0
2017-12-22 15:30:00,120.09,120.22,120.05,120.19,15504.0,120.09,120.22,120.05,120.19,15504.0
2017-12-22 15:40:00,120.19,120.29,120.12,120.2,23361.0,120.19,120.29,120.12,120.2,23361.0
2017-12-22 15:50:00,120.23,120.28,120.09,120.1,78808.0,120.23,120.28,120.09,120.1,78808.0
2017-12-26 09:30:00,120.08,121.05,119.75,121.05,14112.0,120.08,121.05,119.75,121.05,14112.0
2017-12-26 09:40:00,121.07,121.25,120.65,120.92,12600.0,121.07,121.25,120.65,120.92,12600.0
2017-12-26 09:50:00,120.99,121.05,120.58,120.77,8601.0,120.99,121.05,120.58,120.77,8601.0
2017-12-26 10:00:00,120.78,121.06,120.34,120.78,35049.0,120.78,121.06,120.34,120.78,35049.0
2017-12-26 10:10:00,120.75,120.92,120.51,120.92,10098.0,120.75,120.92,120.51,120.92,10098.0
2017-12-26 10:20:00,120.75,120.79,120.54,120.62,9777.0,120.75,120.79,120.54,120.62,9777.0
2017-12-26 10:30:00,120.59,120.85,120.54,120.69,7526.0,120.59,120.85,120.54,120.69,7526.0
2017-12-26 10:40:00,120.69,120.89,120.64,120.77,4701.0,120.69,120.89,120.64,120.77,4701.0
2017-12-26 10:50:00,120.78,120.86,120.68,120.73,6041.0,120.78,120.86,120.68,120.73,6041.0
2017-12-26 11:00:00,120.69,120.82,120.62,120.67,7200.0,120.69,120.82,120.62,120.67,7200.0
2017-12-26 11:10:00,120.72,121.0,120.66,120.71,12853.0,120.72,121.0,120.66,120.71,12853.0
2017-12-26 11:20:00,120.75,120.89,120.68,120.83,14782.0,120.75,120.89,120.68,120.83,14782.0
2017-12-26 11:30:00,120.83,121.04,120.8,121.0,34225.0,120.83,121.04,120.8,121.0,34225.0
2017-12-26 11:40:00,120.96,121.11,120.96,121.07,3200.0,120.96,121.11,120.96,121.07,3200.0
2017-12-26 11:50:00,121.15,121.26,120.92,121.02,7727.0,121.15,121.26,120.92,121.02,7727.0
2017-12-26 12:00:00,120.99,121.08,120.91,121.01,5428.0,120.99,121.08,120.91,121.01,5428.0
2017-12-26 12:10:00,121.04,121.14,121.04,121.14,1700.0,121.04,121.14,121.04,121.14,1700.0
2017-12-26 12:20:00,121.12,121.16,121.02,121.11,3200.0,121.12,121.16,121.02,121.11,3200.0
2017-12-26 12:30:00,121.1,121.14,120.98,121.14,4809.0,121.1,121.14,120.98,121.14,4809.0
2017-12-26 12:40:00,121.14,121.14,121.03,121.07,1661.0,121.14,121.14,121.03,121.07,1661.0
2017-12-26 12:50:00,121.08,121.27,120.97,121.27,7799.0,121.08,121.27,120.97,121.27,7799.0
2017-12-26 13:00:00,121.32,121.41,121.25,121.3,3532.0,121.32,121.41,121.25,121.3,3532.0
2017-12-26 13:10:00,121.26,121.31,121.24,121.31,15930.0,121.26,121.31,121.24,121.31,15930.0
2017-12-26 13:20:00,121.3,121.43,121.25,121.39,11652.0,121.3,121.43,121.25,121.39,11652.0
2017-12-26 13:30:00,121.42,121.42,121.22,121.23,5148.0,121.42,121.42,121.22,121.23,5148.0
2017-12-26 13:40:00,121.26,121.47,121.21,121.4,10118.0,121.26,121.47,121.21,121.4,10118.0
2017-12-26 13:50:00,121.4,121.51,121.26,121.3,7177.0,121.4,121.51,121.26,121.3,7177.0
2017-12-26 14:00:00,121.27,121.47,121.27,121.4,10538.0,121.27,121.47,121.27,121.4,10538.0
2017-12-26 14:10:00,121.39,121.87,121.38,121.64,11590.0,121.39,121.87,121.38,121.64,11590.0
2017-12-26 14:20:00,121.67,121.69,121.5,121.63,13400.0,121.67,121.69,121.5,121.63,13400.0
2017-12-26 14:30:00,121.62,121.62,121.41,121.54,5791.0,121.62,121.62,121.41,121.54,5791.0
2017-12-26 14:40:00,121.51,121.51,121.34,121.5,1908.0,121.51,121.51,121.34,121.5,1908.0
2017-12-26 14:50:00,121.53,121.54,121.34,121.36,10482.0,121.53,121.54,121.34,121.36,10482.0
2017-12-26 15:00:00,121.31,121.38,121.26,121.37,5461.0,121.31,121.38,121.26,121.37,5461.0
2017-12-26 15:10:00,121.36,121.36,121.14,121.14,7393.0,121.36,121.36,121.14,121.14,7393.0
2017-12-26 15:20:00,121.06,121.07,120.94,121.0,12839.0,121.06,121.07,120.94,121.0,12839.0
2017-12-26 15:30:00,121.03,121.18,121.02,121.1,10477.0,121.03,121.18,121.02,121.1,10477.0
2017-12-26 15:40:00,121.13,121.28,121.08,121.15,30191.0,121.13,121.28,121.08,121.15,30191.0
2017-12-26 15:50:00,121.23,121.42,121.11,121.39,91275.0,121.23,121.42,121.11,121.39,91275.0
2017-12-27 09:30:00,121.38,121.69,120.68,120.94,29390.0,121.38,121.69,120.68,120.94,29390.0
2017-12-27 09:40:00,120.94,121.28,120.44,120.44,37282.0,120.94,121.28,120.44,120.44,37282.0
2017-12-27 09:50:00,120.46,120.79,120.34,120.79,10828.0,120.46,120.79,120.34,120.79,10828.0
2017-12-27 10:00:00,120.78,121.1,120.61,120.97,21476.0,120.78,121.1,120.61,120.97,21476.0
2017-12-27 10:10:00,120.94,120.94,120.6,120.6,4794.0,120.94,120.94,120.6,120.6,4794.0
2017-12-27 10:20:00,120.6,121.09,120.5,120.85,25154.0,120.6,121.09,120.5,120.85,25154.0
2017-12-27 10:30:00,120.8,121.05,120.69,120.84,8700.0,120.8,121.05,120.69,120.84,8700.0
2017-12-27 10:40:00,120.81,120.99,120.71,120.91,6720.0,120.81,120.99,120.71,120.91,6720.0
2017-12-27 10:50:00,120.98,121.28,120.92,121.28,38075.0,120.98,121.28,120.92,121.28,38075.0
2017-12-27 11:00:00,121.32,121.68,121.22,121.5,105360.0,121.32,121.68,121.22,121.5,105360.0
2017-12-27 11:10:00,121.44,121.59,121.42,121.46,23815.0,121.44,121.59,121.42,121.46,23815.0
2017-12-27 11:20:00,121.42,121.65,121.37,121.55,15669.0,121.42,121.65,121.37,121.55,15669.0
2017-12-27 11:30:00,121.5,121.61,121.39,121.57,24430.0,121.5,121.61,121.39,121.57,24430.0
2017-12-27 11:40:00,121.59,121.62,121.47,121.61,5519.0,121.59,121.62,121.47,121.61,5519.0
2017-12-27 11:50:00,121.58,121.58,121.51,121.54,3741.0,121.58,121.58,121.51,121.54,3741.0
2017-12-27 12:00:00,121.56,121.72,121.43,121.62,21345.0,121.56,121.72,121.43,121.62,21345.0
2017-12-27 12:10:00,121.64,121.64,121.44,121.5,13709.0,121.64,121.64,121.44,121.5,13709.0
2017-12-27 12:20:00,121.51,121.53,121.4,121.49,42043.0,121.51,121.53,121.4,121.49,42043.0
2017-12-27 12:30:00,121.48,121.58,121.46,121.53,17117.0,121.48,121.58,121.46,121.53,17117.0
2017-12-27 12:40:00,121.54,121.59,121.46,121.53,11485.0,121.54,121.59,121.46,121.53,11485.0
2017-12-27 12:50:00,121.52,121.53,121.45,121.5,8191.0,121.52,121.53,121.45,121.5,8191.0
2017-12-27 13:00:00,121.51,121.52,121.03,121.18,29074.0,121.51,121.52,121.03,121.18,29074.0
2017-12-27 13:10:00,121.19,121.19,120.96,121.13,18800.0,121.19,121.19,120.96,121.13,18800.0
2017-12-27 13:20:00,121.0,121.1,120.98,121.0,9643.0,121.0,121.1,120.98,121.0,9643.0
2017-12-27 13:30:00,120.99,121.09,120.98,121.05,6859.0,120.99,121.09,120.98,121.05,6859.0
2017-12-27 13:40:00,121.0,121.11,120.97,121.11,7311.0,121.0,121.11,120.97,121.11,7311.0
2017-12-27 13:50:00,121.09,121.1,120.9,121.01,13352.0,121.09,121.1,120.9,121.01,13352.0
2017-12-27 14:00:00,121.04,121.08,120.99,121.02,6983.0,121.04,121.08,120.99,121.02,6983.0
2017-12-27 14:10:00,121.0,121.46,121.0,121.4,27488.0,121.0,121.46,121.0,121.4,27488.0
2017-12-27 14:20:00,121.35,121.6,121.32,121.5,18996.0,121.35,121.6,121.32,121.5,18996.0
2017-12-27 14:30:00,121.51,121.62,121.49,121.62,17128.0,121.51,121.62,121.49,121.62,17128.0
2017-12-27 14:40:00,121.61,121.61,121.49,121.55,6208.0,121.61,121.61,121.49,121.55,6208.0
2017-12-27 14:50:00,121.51,121.54,121.48,121.51,10548.0,121.51,121.54,121.48,121.51,10548.0
2017-12-27 15:00:00,121.5,121.52,121.36,121.48,29995.0,121.5,121.52,121.36,121.48,29995.0
2017-12-27 15:10:00,121.47,121.51,121.19,121.2,48166.0,121.47,121.51,121.19,121.2,48166.0
2017-12-27 15:20:00,121.25,121.97,121.24,121.87,96841.0,121.25,121.97,121.24,121.87,96841.0
2017-12-27 15:30:00,121.87,122.02,121.81,121.97,77064.0,121.87,122.02,121.81,121.97,77064.0
2017-12-27 15:40:00,121.97,122.16,121.96,121.98,47928.0,121.97,122.16,121.96,121.98,47928.0
2017-12-27 15:50:00,121.99,122.14,121.88,121.96,67425.0,121.99,122.14,121.88,121.96,67425.0
2017-12-28 09:30:00,122.0,122.78,121.42,122.34,18447.0,122.0,122.78,121.42,122.34,18447.0
2017-12-28 09:40:00,122.34,122.93,122.0,122.31,7900.0,122.34,122.93,122.0,122.31,7900.0
2017-12-28 09:50:00,122.31,122.31,121.71,122.29,10963.0,122.31,122.31,121.71,122.29,10963.0
2017-12-28 10:00:00,122.13,122.27,121.62,121.89,17472.0,122.13,122.27,121.62,121.89,17472.0
2017-12-28 10:10:00,121.85,121.96,121.45,121.57,11385.0,121.85,121.96,121.45,121.57,11385.0
2017-12-28 10:20:00,121.53,121.7,121.47,121.5,18800.0,121.53,121.7,121.47,121.5,18800.0
2017-12-28 10:30:00,121.49,121.9,121.47,121.68,41186.0,121.49,121.9,121.47,121.68,41186.0
2017-12-28 10:40:00,121.71,121.71,121.3,121.3,14067.0,121.71,121.71,121.3,121.3,14067.0
2017-12-28 10:50:00,121.42,121.56,121.2,121.36,12050.0,121.42,121.56,121.2,121.36,12050.0
2017-12-28 11:00:00,121.36,121.41,121.32,121.4,7615.0,121.36,121.41,121.32,121.4,7615.0
2017-12-28 11:10:00,121.41,121.59,121.41,121.59,21963.0,121.41,121.59,121.41,121.59,21963.0
2017-12-28 11:20:00,121.59,121.59,121.31,121.32,22340.0,121.59,121.59,121.31,121.32,22340.0
2017-12-28 11:30:00,121.3,121.51,121.3,121.44,20400.0,121.3,121.51,121.3,121.44,20400.0
2017-12-28 11:40:00,121.45,121.55,121.39,121.41,23013.0,121.45,121.55,121.39,121.41,23013.0
2017-12-28 11:50:00,121.45,121.68,121.44,121.5,12353.0,121.45,121.68,121.44,121.5,12353.0
2017-12-28 12:00:00,121.48,121.59,121.41,121.52,14441.0,121.48,121.59,121.41,121.52,14441.0
2017-12-28 12:10:00,121.5,121.65,121.5,121.51,9942.0,121.5,121.65,121.5,121.51,9942.0
2017-12-28 12:20:00,121.54,121.58,121.48,121.52,7014.0,121.54,121.58,121.48,121.52,7014.0
2017-12-28 12:30:00,121.5,121.63,121.43,121.52,12513.0,121.5,121.63,121.43,121.52,12513.0
2017-12-28 12:40:00,121.5,121.63,121.5,121.56,8517.0,121.5,121.63,121.5,121.56,8517.0
2017-12-28 12:50:00,121.55,121.6,121.51,121.59,7987.0,121.55,121.6,121.51,121.59,7987.0
2017-12-28 13:00:00,121.61,121.76,121.61,121.65,4421.0,121.61,121.76,121.61,121.65,4421.0
2017-12-28 13:10:00,121.68,121.68,121.5,121.57,4800.0,121.68,121.68,121.5,121.57,4800.0
2017-12-28 13:20:00,121.62,122.01,121.62,121.94,20148.0,121.62,122.01,121.62,121.94,20148.0
2017-12-28 13:30:00,121.94,121.97,121.77,121.83,14295.0,121.94,121.97,121.77,121.83,14295.0
2017-12-28 13:40:00,121.8,121.87,121.53,121.58,6300.0,121.8,121.87,121.53,121.58,6300.0
2017-12-28 13:50:00,121.56,121.84,121.44,121.82,16600.0,121.56,121.84,121.44,121.82,16600.0
2017-12-28 14:00:00,121.84,122.28,121.84,122.07,31896.0,121.84,122.28,121.84,122.07,31896.0
2017-12-28 14:10:00,122.03,122.03,121.87,121.89,6671.0,122.03,122.03,121.87,121.89,6671.0
2017-12-28 14:20:00,121.93,121.93,121.68,121.78,6700.0,121.93,121.93,121.68,121.78,6700.0
2017-12-28 14:30:00,121.68,121.72,121.52,121.52,3934.0,121.68,121.72,121.52,121.52,3934.0
2017-12-28 14:40:00,121.56,121.83,121.48,121.75,11208.0,121.56,121.83,121.48,121.75,11208.0
2017-12-28 14:50:00,121.73,121.8,121.54,121.7,7693.0,121.73,121.8,121.54,121.7,7693.0
2017-12-28 15:00:00,121.6,121.68,121.54,121.64,4726.0,121.6,121.68,121.54,121.64,4726.0
2017-12-28 15:10:00,121.69,121.76,121.64,121.71,6919.0,121.69,121.76,121.64,121.71,6919.0
2017-12-28 15:20:00,121.65,121.8,121.59,121.63,9517.0,121.65,121.8,121.59,121.63,9517.0
2017-12-28 15:30:00,121.67,121.81,121.64,121.8,9105.0,121.67,121.81,121.64,121.8,9105.0
2017-12-28 15:40:00,121.8,121.8,121.58,121.59,11405.0,121.8,121.8,121.58,121.59,11405.0
2017-12-28 15:50:00,121.59,121.74,121.55,121.68,27599.0,121.59,121.74,121.55,121.68,27599.0
2017-12-29 09:30:00,121.8,122.36,121.8,121.86,5274.0,121.8,122.36,121.8,121.86,5274.0
2017-12-29 09:40:00,121.95,122.12,121.83,122.04,9788.0,121.95,122.12,121.83,122.04,9788.0
2017-12-29 09:50:00,122.1,122.48,122.0,122.17,21255.0,122.1,122.48,122.0,122.17,21255.0
2017-12-29 10:00:00,122.25,122.58,122.2,122.21,6297.0,122.25,122.58,122.2,122.21,6297.0
2017-12-29 10:10:00,122.27,122.61,122.27,122.57,2885.0,122.27,122.61,122.27,122.57,2885.0
2017-12-29 10:20:00,122.7,122.95,122.7,122.95,1850.0,122.7,122.95,122.7,122.95,1850.0
2017-12-29 10:30:00,122.87,123.0,122.44,122.44,6300.0,122.87,123.0,122.44,122.44,6300.0
2017-12-29 10:40:00,122.47,122.67,122.43,122.45,6958.0,122.47,122.67,122.43,122.45,6958.0
2017-12-29 10:50:00,122.45,122.58,122.36,122.47,3885.0,122.45,122.58,122.36,122.47,3885.0
2017-12-29 11:00:00,122.52,122.78,122.46,122.78,7247.0,122.52,122.78,122.46,122.78,7247.0
2017-12-29 11:10:00,122.73,123.04,122.67,123.04,8444.0,122.73,123.04,122.67,123.04,8444.0
2017-12-29 11:20:00,122.98,123.01,122.9,122.95,4783.0,122.98,123.01,122.9,122.95,4783.0
2017-12-29 11:30:00,123.0,123.13,122.93,123.0,10976.0,123.0,123.13,122.93,123.0,10976.0
2017-12-29 11:40:00,123.01,123.08,123.01,123.06,1239.0,123.01,123.08,123.01,123.06,1239.0
2017-12-29 11:50:00,123.11,123.47,123.09,123.27,28876.0,123.11,123.47,123.09,123.27,28876.0
2017-12-29 12:00:00,123.33,123.37,123.25,123.37,6265.0,123.33,123.37,123.25,123.37,6265.0
2017-12-29 12:10:00,123.38,123.49,123.37,123.49,5180.0,123.38,123.49,123.37,123.49,5180.0
2017-12-29 12:20:00,123.5,123.51,123.24,123.26,5620.0,123.5,123.51,123.24,123.26,5620.0
2017-12-29 12:30:00,123.24,123.3,123.2,123.3,2709.0,123.24,123.3,123.2,123.3,2709.0
2017-12-29 12:40:00,123.29,123.29,123.15,123.18,5053.0,123.29,123.29,123.15,123.18,5053.0
2017-12-29 12:50:00,123.18,123.19,123.08,123.09,1551.0,123.18,123.19,123.08,123.09,1551.0
2017-12-29 13:00:00,123.16,123.3,123.03,123.3,7184.0,123.16,123.3,123.03,123.3,7184.0
2017-12-29 13:10:00,123.31,123.44,123.27,123.43,4694.0,123.31,123.44,123.27,123.43,4694.0
2017-12-29 13:20:00,123.43,123.53,123.38,123.53,4569.0,123.43,123.53,123.38,123.53,4569.0
2017-12-29 13:30:00,123.5,123.53,123.47,123.52,3034.0,123.5,123.53,123.47,123.52,3034.0
2017-12-29 13:40:00,123.53,123.61,123.5,123.61,5898.0,123.53,123.61,123.5,123.61,5898.0
2017-12-29 13:50:00,123.61,123.62,123.38,123.38,10412.0,123.61,123.62,123.38,123.38,10412.0
2017-12-29 14:00:00,123.38,123.92,123.31,123.71,32631.0,123.38,123.92,123.31,123.71,32631.0
2017-12-29 14:10:00,123.71,123.76,123.5,123.62,11779.0,123.71,123.76,123.5,123.62,11779.0
2017-12-29 14:20:00,123.66,123.66,123.56,123.6,5146.0,123.66,123.66,123.56,123.6,5146.0
2017-12-29 14:30:00,123.59,123.69,123.51,123.69,10604.0,123.59,123.69,123.51,123.69,10604.0
2017-12-29 14:40:00,123.68,123.84,123.63,123.63,5341.0,123.68,123.84,123.63,123.63,5341.0
2017-12-29 14:50:00,123.6,123.71,123.47,123.62,11197.0,123.6,123.71,123.47,123.62,11197.0
2017-12-29 15:00:00,123.66,123.66,123.44,123.44,9186.0,123.66,123.66,123.44,123.44,9186.0
2017-12-29 15:10:00,123.41,123.57,123.38,123.49,6370.0,123.41,123.57,123.38,123.49,6370.0
2017-12-29 15:20:00,123.53,123.55,123.3,123.3,11352.0,123.53,123.55,123.3,123.3,11352.0
2017-12-29 15:30:00,123.38,123.55,123.38,123.47,17734.0,123.38,123.55,123.38,123.47,17734.0
2017-12-29 15:40:00,123.46,123.46,123.2,123.26,16024.0,123.46,123.46,123.2,123.26,16024.0
2017-12-29 15:50:00,123.24,123.26,123.0,123.03,53360.0,123.24,123.26,123.0,123.03,53360.0
2018-01-02 09:30:00,123.31,125.67,123.06,125.48,44685.0,123.31,125.67,123.06,125.48,44685.0
2018-01-02 09:40:00,125.48,125.82,125.1,125.22,31445.0,125.48,125.82,125.1,125.22,31445.0
2018-01-02 09:50:00,125.22,125.25,124.71,125.0,29619.0,125.22,125.25,124.71,125.0,29619.0
2018-01-02 10:00:00,125.07,125.09,124.16,124.55,27549.0,125.07,125.09,124.16,124.55,27549.0
2018-01-02 10:10:00,124.8,124.8,123.99,124.01,17228.0,124.8,124.8,123.99,124.01,17228.0
2018-01-02 10:20:00,124.13,124.25,123.69,123.84,17679.0,124.13,124.25,123.69,123.84,17679.0
2018-01-02 10:30:00,123.82,124.29,123.7,123.77,33181.0,123.82,124.29,123.7,123.77,33181.0
2018-01-02 10:40:00,123.77,123.77,123.01,123.03,28971.0,123.77,123.77,123.01,123.03,28971.0
2018-01-02 10:50:00,123.08,123.12,122.44,122.93,72671.0,123.08,123.12,122.44,122.93,72671.0
2018-01-02 11:00:00,122.93,122.99,122.67,122.73,10030.0,122.93,122.99,122.67,122.73,10030.0
2018-01-02 11:10:00,122.71,122.98,122.68,122.71,17137.0,122.71,122.98,122.68,122.71,17137.0
2018-01-02 11:20:00,122.71,122.86,122.42,122.5,18582.0,122.71,122.86,122.42,122.5,18582.0
2018-01-02 11:30:00,122.5,122.78,122.46,122.72,10137.0,122.5,122.78,122.46,122.72,10137.0
2018-01-02 11:40:00,122.74,122.76,122.48,122.7,8767.0,122.74,122.76,122.48,122.7,8767.0
2018-01-02 11:50:00,122.7,122.97,122.6,122.76,24000.0,122.7,122.97,122.6,122.76,24000.0
2018-01-02 12:00:00,122.85,123.03,122.73,122.99,5402.0,122.85,123.03,122.73,122.99,5402.0
2018-01-02 12:10:00,122.97,122.97,122.62,122.69,13240.0,122.97,122.97,122.62,122.69,13240.0
2018-01-02 12:20:00,122.71,122.75,122.54,122.56,9017.0,122.71,122.75,122.54,122.56,9017.0
2018-01-02 12:30:00,122.56,122.65,122.48,122.55,6324.0,122.56,122.65,122.48,122.55,6324.0
2018-01-02 12:40:00,122.59,122.59,122.39,122.39,7736.0,122.59,122.59,122.39,122.39,7736.0
2018-01-02 12:50:00,122.38,122.5,122.32,122.42,25149.0,122.38,122.5,122.32,122.42,25149.0
2018-01-02 13:00:00,122.41,122.53,122.29,122.47,10462.0,122.41,122.53,122.29,122.47,10462.0
2018-01-02 13:10:00,122.46,122.51,122.08,122.17,10089.0,122.46,122.51,122.08,122.17,10089.0
2018-01-02 13:20:00,122.13,122.15,121.6,122.1,34890.0,122.13,122.15,121.6,122.1,34890.0
2018-01-02 13:30:00,122.11,122.24,121.98,122.17,12772.0,122.11,122.24,121.98,122.17,12772.0
2018-01-02 13:40:00,122.11,122.39,122.04,122.39,11100.0,122.11,122.39,122.04,122.39,11100.0
2018-01-02 13:50:00,122.37,122.63,122.37,122.55,14873.0,122.37,122.63,122.37,122.55,14873.0
2018-01-02 14:00:00,122.53,122.8,122.53,122.78,7801.0,122.53,122.8,122.53,122.78,7801.0
2018-01-02 14:10:00,122.74,122.75,122.62,122.73,21858.0,122.74,122.75,122.62,122.73,21858.0
2018-01-02 14:20:00,122.73,122.84,122.68,122.81,16668.0,122.73,122.84,122.68,122.81,16668.0
2018-01-02 14:30:00,122.76,122.79,122.68,122.68,10158.0,122.76,122.79,122.68,122.68,10158.0
2018-01-02 14:40:00,122.73,123.48,122.72,123.12,20233.0,122.73,123.48,122.72,123.12,20233.0
2018-01-02 14:50:00,123.16,123.4,123.07,123.13,10601.0,123.16,123.4,123.07,123.13,10601.0
2018-01-02 15:00:00,123.1,123.18,122.98,123.06,13967.0,123.1,123.18,122.98,123.06,13967.0
2018-01-02 15:10:00,123.12,123.28,122.92,123.04,42892.0,123.12,123.28,122.92,123.04,42892.0
2018-01-02 15:20:00,123.02,123.16,122.94,122.96,20633.0,123.02,123.16,122.94,122.96,20633.0
2018-01-02 15:30:00,122.91,122.94,122.38,122.57,26781.0,122.91,122.94,122.38,122.57,26781.0
2018-01-02 15:40:00,122.62,122.68,122.5,122.65,51193.0,122.62,122.68,122.5,122.65,51193.0
2018-01-02 15:50:00,122.64,122.69,122.21,122.26,62833.0,122.64,122.69,122.21,122.26,62833.0
2018-01-03 09:30:00,122.2,122.55,121.39,121.69,18873.0,122.2,122.55,121.39,121.69,18873.0
2018-01-03 09:40:00,121.66,121.84,121.49,121.55,40780.0,121.66,121.84,121.49,121.55,40780.0
2018-01-03 09:50:00,121.65,122.26,121.64,122.26,14299.0,121.65,122.26,121.64,122.26,14299.0
2018-01-03 10:00:00,122.26,122.59,122.06,122.49,24670.0,122.26,122.59,122.06,122.49,24670.0
2018-01-03 10:10:00,122.46,122.51,122.19,122.27,28283.0,122.46,122.51,122.19,122.27,28283.0
2018-01-03 10:20:00,122.27,122.39,122.15,122.18,21972.0,122.27,122.39,122.15,122.18,21972.0
2018-01-03 10:30:00,122.15,122.16,121.78,121.97,9749.0,122.15,122.16,121.78,121.97,9749.0
2018-01-03 10:40:00,121.93,122.34,121.93,122.1,21079.0,121.93,122.34,121.93,122.1,21079.0
2018-01-03 10:50:00,122.09,122.18,121.74,121.88,21506.0,122.09,122.18,121.74,121.88,21506.0
2018-01-03 11:00:00,122.0,122.34,121.86,122.3,14390.0,122.0,122.34,121.86,122.3,14390.0
2018-01-03 11:10:00,122.3,122.3,122.13,122.17,18569.0,122.3,122.3,122.13,122.17,18569.0
2018-01-03 11:20:00,122.17,122.18,121.85,121.92,11080.0,122.17,122.18,121.85,121.92,11080.0
2018-01-03 11:30:00,121.92,122.14,121.88,121.88,11896.0,121.92,122.14,121.88,121.88,11896.0
2018-01-03 11:40:00,121.88,121.98,121.88,121.93,7890.0,121.88,121.98,121.88,121.93,7890.0
2018-01-03 11:50:00,121.94,122.09,121.91,121.96,17058.0,121.94,122.09,121.91,121.96,17058.0
2018-01-03 12:00:00,122.09,122.09,121.65,121.7,18551.0,122.09,122.09,121.65,121.7,18551.0
2018-01-03 12:10:00,121.73,121.8,121.65,121.76,9651.0,121.73,121.8,121.65,121.76,9651.0
2018-01-03 12:20:00,121.79,121.81,121.61,121.65,7730.0,121.79,121.81,121.61,121.65,7730.0
2018-01-03 12:30:00,121.64,121.68,121.32,121.34,54165.0,121.64,121.68,121.32,121.34,54165.0
2018-01-03 12:40:00,121.37,121.47,121.24,121.31,30279.0,121.37,121.47,121.24,121.31,30279.0
2018-01-03 12:50:00,121.3,121.3,121.18,121.18,11495.0,121.3,121.3,121.18,121.18,11495.0
2018-01-03 13:00:00,121.16,121.21,121.03,121.03,6306.0,121.16,121.21,121.03,121.03,6306.0
2018-01-03 13:10:00,121.08,121.08,120.81,120.81,12404.0,121.08,121.08,120.81,120.81,12404.0
2018-01-03 13:20:00,120.86,121.36,120.84,121.36,17070.0,120.86,121.36,120.84,121.36,17070.0
2018-01-03 13:30:00,121.38,121.58,121.14,121.14,10222.0,121.38,121.58,121.14,121.14,10222.0
2018-01-03 13:40:00,121.22,121.3,121.08,121.13,9527.0,121.22,121.3,121.08,121.13,9527.0
2018-01-03 13:50:00,121.13,121.17,121.0,121.0,10383.0,121.13,121.17,121.0,121.0,10383.0
2018-01-03 14:00:00,120.97,121.06,120.95,120.95,9288.0,120.97,121.06,120.95,120.95,9288.0
2018-01-03 14:10:00,120.96,121.08,120.94,121.02,10564.0,120.96,121.08,120.94,121.02,10564.0
2018-01-03 14:20:00,121.02,121.04,120.78,120.98,17909.0,121.02,121.04,120.78,120.98,17909.0
2018-01-03 14:30:00,121.0,121.25,120.97,121.17,21045.0,121.0,121.25,120.97,121.17,21045.0
2018-01-03 14:40:00,121.16,121.19,121.08,121.12,15215.0,121.16,121.19,121.08,121.12,15215.0
2018-01-03 14:50:00,121.13,121.47,121.05,121.41,30246.0,121.13,121.47,121.05,121.41,30246.0
2018-01-03 15:00:00,121.43,121.6,121.3,121.34,30499.0,121.43,121.6,121.3,121.34,30499.0
2018-01-03 15:10:00,121.33,121.47,121.11,121.34,25964.0,121.33,121.47,121.11,121.34,25964.0
2018-01-03 15:20:00,121.32,121.34,121.1,121.23,47053.0,121.32,121.34,121.1,121.23,47053.0
2018-01-03 15:30:00,121.23,121.33,121.11,121.2,66480.0,121.23,121.33,121.11,121.2,66480.0
2018-01-03 15:40:00,121.21,121.67,121.18,121.52,64472.0,121.21,121.67,121.18,121.52,64472.0
2018-01-03 15:50:00,121.54,121.78,121.29,121.36,89707.0,121.54,121.78,121.29,121.36,89707.0
2018-01-04 09:30:00,121.25,122.72,121.25,121.82,108981.0,121.25,122.72,121.25,121.82,108981.0
2018-01-04 09:40:00,121.83,121.83,120.69,120.74,17434.0,121.83,121.83,120.69,120.74,17434.0
2018-01-04 09:50:00,120.7,120.9,120.0,120.03,35352.0,120.7,120.9,120.0,120.03,35352.0
2018-01-04 10:00:00,120.08,120.62,119.86,120.62,32285.0,120.08,120.62,119.86,120.62,32285.0
2018-01-04 10:10:00,120.59,120.68,119.98,120.07,30787.0,120.59,120.68,119.98,120.07,30787.0
2018-01-04 10:20:00,120.14,120.17,119.98,120.14,15300.0,120.14,120.17,119.98,120.14,15300.0
2018-01-04 10:30:00,120.2,120.29,119.72,119.73,44785.0,120.2,120.29,119.72,119.73,44785.0
2018-01-04 10:40:00,119.75,120.52,119.75,120.39,9296.0,119.75,120.52,119.75,120.39,9296.0
2018-01-04 10:50:00,120.35,120.92,120.28,120.91,11757.0,120.35,120.92,120.28,120.91,11757.0
2018-01-04 11:00:00,120.97,121.05,120.42,120.79,47303.0,120.97,121.05,120.42,120.79,47303.0
2018-01-04 11:10:00,120.8,121.17,120.7,120.78,42376.0,120.8,121.17,120.7,120.78,42376.0
2018-01-04 11:20:00,120.82,120.95,120.46,120.52,54775.0,120.82,120.95,120.46,120.52,54775.0
2018-01-04 11:30:00,120.65,120.65,119.81,119.91,18122.0,120.65,120.65,119.81,119.91,18122.0
2018-01-04 11:40:00,119.93,120.37,119.82,120.04,34374.0,119.93,120.37,119.82,120.04,34374.0
2018-01-04 11:50:00,120.11,120.35,120.11,120.35,9392.0,120.11,120.35,120.11,120.35,9392.0
2018-01-04 12:00:00,120.35,120.79,120.35,120.79,9659.0,120.35,120.79,120.35,120.79,9659.0
2018-01-04 12:10:00,120.82,121.02,120.69,121.02,12964.0,120.82,121.02,120.69,121.02,12964.0
2018-01-04 12:20:00,121.03,121.33,120.99,121.3,13820.0,121.03,121.33,120.99,121.3,13820.0
2018-01-04 12:30:00,121.29,121.29,120.81,120.82,11602.0,121.29,121.29,120.81,120.82,11602.0
2018-01-04 12:40:00,120.79,121.17,120.74,121.03,12679.0,120.79,121.17,120.74,121.03,12679.0
2018-01-04 12:50:00,121.04,121.04,120.84,120.91,9302.0,121.04,121.04,120.84,120.91,9302.0
2018-01-04 13:00:00,120.9,121.19,120.86,121.04,12264.0,120.9,121.19,120.86,121.04,12264.0
2018-01-04 13:10:00,121.04,121.91,121.02,121.67,89410.0,121.04,121.91,121.02,121.67,89410.0
2018-01-04 13:20:00,121.66,121.99,121.66,121.94,11600.0,121.66,121.99,121.66,121.94,11600.0
2018-01-04 13:30:00,121.94,122.68,121.93,122.68,34879.0,121.94,122.68,121.93,122.68,34879.0
2018-01-04 13:40:00,122.53,122.7,122.37,122.6,7148.0,122.53,122.7,122.37,122.6,7148.0
2018-01-04 13:50:00,122.54,122.55,122.12,122.47,8143.0,122.54,122.55,122.12,122.47,8143.0
2018-01-04 14:00:00,122.48,122.52,121.82,122.02,11780.0,122.48,122.52,121.82,122.02,11780.0
2018-01-04 14:10:00,122.01,122.22,121.99,122.18,5400.0,122.01,122.22,121.99,122.18,5400.0
2018-01-04 14:20:00,122.12,122.4,122.07,122.4,7360.0,122.12,122.4,122.07,122.4,7360.0
2018-01-04 14:30:00,122.35,122.54,122.26,122.32,14725.0,122.35,122.54,122.26,122.32,14725.0
2018-01-04 14:40:00,122.35,122.48,122.3,122.48,9820.0,122.35,122.48,122.3,122.48,9820.0
2018-01-04 14:50:00,122.48,122.51,122.22,122.22,10503.0,122.48,122.51,122.22,122.22,10503.0
2018-01-04 15:00:00,122.24,122.48,122.24,122.36,10451.0,122.24,122.48,122.24,122.36,10451.0
2018-01-04 15:10:00,122.28,122.46,122.28,122.42,10719.0,122.28,122.46,122.28,122.42,10719.0
2018-01-04 15:20:00,122.43,122.78,122.39,122.67,15428.0,122.43,122.78,122.39,122.67,15428.0
2018-01-04 15:30:00,122.64,122.95,122.62,122.7,20463.0,122.64,122.95,122.62,122.7,20463.0
2018-01-04 15:40:00,122.69,122.69,122.38,122.38,31608.0,122.69,122.69,122.38,122.38,31608.0
2018-01-04 15:50:00,122.37,122.54,122.34,122.47,44617.0,122.37,122.54,122.34,122.47,44617.0
2018-01-05 09:30:00,122.95,123.57,122.77,123.29,14462.0,122.95,123.57,122.77,123.29,14462.0
2018-01-05 09:40:00,123.23,123.68,123.18,123.44,26437.0,123.23,123.68,123.18,123.44,26437.0
2018-01-05 09:50:00,123.47,123.84,123.28,123.29,28075.0,123.47,123.84,123.28,123.29,28075.0
2018-01-05 10:00:00,123.03,123.54,123.01,123.54,64923.0,123.03,123.54,123.01,123.54,64923.0
2018-01-05 10:10:00,123.67,123.8,123.51,123.78,12987.0,123.67,123.8,123.51,123.78,12987.0
2018-01-05 10:20:00,123.85,124.17,123.72,123.85,14434.0,123.85,124.17,123.72,123.85,14434.0
2018-01-05 10:30:00,123.82,124.18,123.67,124.03,9100.0,123.82,124.18,123.67,124.03,9100.0
2018-01-05 10:40:00,123.97,124.26,123.94,124.08,10193.0,123.97,124.26,123.94,124.08,10193.0
2018-01-05 10:50:00,124.1,124.18,123.98,124.07,58535.0,124.1,124.18,123.98,124.07,58535.0
2018-01-05 11:00:00,124.07,124.37,124.06,124.06,12975.0,124.07,124.37,124.06,124.06,12975.0
2018-01-05 11:10:00,124.06,124.1,123.81,123.89,8873.0,124.06,124.1,123.81,123.89,8873.0
2018-01-05 11:20:00,123.88,124.54,123.88,124.15,63526.0,123.88,124.54,123.88,124.15,63526.0
2018-01-05 11:30:00,124.21,124.31,124.15,124.31,4565.0,124.21,124.31,124.15,124.31,4565.0
2018-01-05 11:40:00,124.29,124.64,124.25,124.42,22909.0,124.29,124.64,124.25,124.42,22909.0
2018-01-05 11:50:00,124.33,124.33,124.11,124.25,5067.0,124.33,124.33,124.11,124.25,5067.0
2018-01-05 12:00:00,124.23,124.27,123.5,123.8,17134.0,124.23,124.27,123.5,123.8,17134.0
2018-01-05 12:10:00,123.8,124.18,123.8,124.16,6279.0,123.8,124.18,123.8,124.16,6279.0
2018-01-05 12:20:00,124.14,124.24,124.1,124.19,5840.0,124.14,124.24,124.1,124.19,5840.0
2018-01-05 12:30:00,124.2,124.2,123.72,123.74,4550.0,124.2,124.2,123.72,123.74,4550.0
2018-01-05 12:40:00,123.78,124.03,123.72,123.97,21566.0,123.78,124.03,123.72,123.97,21566.0
2018-01-05 12:50:00,123.96,124.03,123.89,123.89,6605.0,123.96,124.03,123.89,123.89,6605.0
2018-01-05 13:00:00,123.85,124.01,123.78,123.89,6024.0,123.85,124.01,123.78,123.89,6024.0
2018-01-05 13:10:00,123.89,123.97,123.77,123.84,2136.0,123.89,123.97,123.77,123.84,2136.0
2018-01-05 13:20:00,123.87,124.05,123.87,124.05,4601.0,123.87,124.05,123.87,124.05,4601.0
2018-01-05 13:30:00,124.05,124.14,124.01,124.1,8080.0,124.05,124.14,124.01,124.1,8080.0
2018-01-05 13:40:00,124.09,124.3,124.04,124.28,6237.0,124.09,124.3,124.04,124.28,6237.0
2018-01-05 13:50:00,124.23,124.25,124.06,124.11,7717.0,124.23,124.25,124.06,124.11,7717.0
2018-01-05 14:00:00,124.08,124.35,124.08,124.35,6206.0,124.08,124.35,124.08,124.35,6206.0
2018-01-05 14:10:00,124.33,124.51,124.27,124.27,9540.0,124.33,124.51,124.27,124.27,9540.0
2018-01-05 14:20:00,124.27,124.38,124.26,124.34,8113.0,124.27,124.38,124.26,124.34,8113.0
2018-01-05 14:30:00,124.36,124.54,124.36,124.5,9451.0,124.36,124.54,124.36,124.5,9451.0
2018-01-05 14:40:00,124.49,124.66,124.48,124.61,10199.0,124.49,124.66,124.48,124.61,10199.0
2018-01-05 14:50:00,124.67,124.74,124.59,124.74,6289.0,124.67,124.74,124.59,124.74,6289.0
2018-01-05 15:00:00,124.73,124.87,124.68,124.87,14133.0,124.73,124.87,124.68,124.87,14133.0
2018-01-05 15:10:00,124.86,124.97,124.84,124.89,15320.0,124.86,124.97,124.84,124.89,15320.0
2018-01-05 15:20:00,124.87,124.88,124.75,124.86,13129.0,124.87,124.88,124.75,124.86,13129.0
2018-01-05 15:30:00,124.86,124.87,124.74,124.8,16609.0,124.86,124.87,124.74,124.8,16609.0
2018-01-05 15:40:00,124.79,124.79,124.35,124.4,39291.0,124.79,124.79,124.35,124.4,39291.0
2018-01-05 15:50:00,124.41,124.49,124.31,124.44,68849.0,124.41,124.49,124.31,124.44,68849.0
2018-01-08 09:30:00,125.2,125.26,123.52,123.53,7869.0,125.2,125.26,123.52,123.53,7869.0
2018-01-08 09:40:00,123.85,124.26,123.66,123.69,11421.0,123.85,124.26,123.66,123.69,11421.0
2018-01-08 09:50:00,123.72,123.73,122.08,122.24,17245.0,123.72,123.73,122.08,122.24,17245.0
2018-01-08 10:00:00,122.2,122.46,121.92,121.92,15467.0,122.2,122.46,121.92,121.92,15467.0
2018-01-08 10:10:00,121.86,122.33,121.86,122.28,6482.0,121.86,122.33,121.86,122.28,6482.0
2018-01-08 10:20:00,122.26,122.3,121.96,121.96,17446.0,122.26,122.3,121.96,121.96,17446.0
2018-01-08 10:30:00,121.95,122.06,121.71,121.79,13309.0,121.95,122.06,121.71,121.79,13309.0
2018-01-08 10:40:00,121.79,121.79,121.5,121.66,24926.0,121.79,121.79,121.5,121.66,24926.0
2018-01-08 10:50:00,121.7,121.82,121.55,121.65,16963.0,121.7,121.82,121.55,121.65,16963.0
2018-01-08 11:00:00,121.65,121.65,121.24,121.24,13156.0,121.65,121.65,121.24,121.24,13156.0
2018-01-08 11:10:00,121.24,121.34,121.11,121.18,15955.0,121.24,121.34,121.11,121.18,15955.0
2018-01-08 11:20:00,121.16,121.19,120.94,120.95,17307.0,121.16,121.19,120.94,120.95,17307.0
2018-01-08 11:30:00,121.07,121.31,121.04,121.31,10128.0,121.07,121.31,121.04,121.31,10128.0
2018-01-08 11:40:00,121.28,121.34,121.2,121.32,15516.0,121.28,121.34,121.2,121.32,15516.0
2018-01-08 11:50:00,121.48,121.71,121.17,121.2,15334.0,121.48,121.71,121.17,121.2,15334.0
2018-01-08 12:00:00,121.21,121.65,121.2,121.48,12479.0,121.21,121.65,121.2,121.48,12479.0
2018-01-08 12:10:00,121.48,121.54,121.27,121.44,11018.0,121.48,121.54,121.27,121.44,11018.0
2018-01-08 12:20:00,121.45,121.61,121.44,121.46,30614.0,121.45,121.61,121.44,121.46,30614.0
2018-01-08 12:30:00,121.47,122.02,121.38,121.97,30571.0,121.47,122.02,121.38,121.97,30571.0
2018-01-08 12:40:00,121.98,122.07,121.64,121.64,17701.0,121.98,122.07,121.64,121.64,17701.0
2018-01-08 12:50:00,121.74,121.97,121.73,121.97,10136.0,121.74,121.97,121.73,121.97,10136.0
2018-01-08 13:00:00,121.94,122.15,121.89,122.15,8674.0,121.94,122.15,121.89,122.15,8674.0
2018-01-08 13:10:00,122.09,122.48,122.02,122.42,7278.0,122.09,122.48,122.02,122.42,7278.0
2018-01-08 13:20:00,122.41,122.44,122.05,122.06,9661.0,122.41,122.44,122.05,122.06,9661.0
2018-01-08 13:30:00,122.1,122.15,121.77,121.87,5767.0,122.1,122.15,121.77,121.87,5767.0
2018-01-08 13:40:00,121.95,122.0,121.84,121.91,20604.0,121.95,122.0,121.84,121.91,20604.0
2018-01-08 13:50:00,121.91,121.97,121.57,121.61,26870.0,121.91,121.97,121.57,121.61,26870.0
2018-01-08 14:00:00,121.65,121.75,121.53,121.7,29842.0,121.65,121.75,121.53,121.7,29842.0
2018-01-08 14:10:00,121.76,121.82,121.55,121.59,13014.0,121.76,121.82,121.55,121.59,13014.0
2018-01-08 14:20:00,121.63,121.7,121.54,121.58,13863.0,121.63,121.7,121.54,121.58,13863.0
2018-01-08 14:30:00,121.57,121.57,121.3,121.52,11082.0,121.57,121.57,121.3,121.52,11082.0
2018-01-08 14:40:00,121.52,122.04,121.49,121.62,28818.0,121.52,122.04,121.49,121.62,28818.0
2018-01-08 14:50:00,121.67,121.84,121.34,121.69,39149.0,121.67,121.84,121.34,121.69,39149.0
2018-01-08 15:00:00,121.69,121.95,121.54,121.95,24246.0,121.69,121.95,121.54,121.95,24246.0
2018-01-08 15:10:00,121.93,121.93,121.17,121.24,77760.0,121.93,121.93,121.17,121.24,77760.0
2018-01-08 15:20:00,121.28,121.47,121.14,121.47,50248.0,121.28,121.47,121.14,121.47,50248.0
2018-01-08 15:30:00,121.44,121.57,121.3,121.48,38944.0,121.44,121.57,121.3,121.48,38944.0
2018-01-08 15:40:00,121.47,121.53,121.22,121.3,50712.0,121.47,121.53,121.22,121.3,50712.0
2018-01-08 15:50:00,121.32,121.58,121.27,121.52,57012.0,121.32,121.58,121.27,121.52,57012.0
2018-01-09 09:30:00,121.51,121.58,121.1,121.22,18267.0,121.51,121.58,121.1,121.22,18267.0
2018-01-09 09:40:00,121.1,121.31,120.65,121.0,19192.0,121.1,121.31,120.65,121.0,19192.0
2018-01-09 09:50:00,121.02,121.52,120.61,120.62,9895.0,121.02,121.52,120.61,120.62,9895.0
2018-01-09 10:00:00,120.57,120.9,120.56,120.84,12512.0,120.57,120.9,120.56,120.84,12512.0
2018-01-09 10:10:00,120.9,121.58,120.9,121.29,48331.0,120.9,121.58,120.9,121.29,48331.0
2018-01-09 10:20:00,121.3,121.84,121.29,121.73,10026.0,121.3,121.84,121.29,121.73,10026.0
2018-01-09 10:30:00,121.67,121.74,121.23,121.23,11087.0,121.67,121.74,121.23,121.23,11087.0
2018-01-09 10:40:00,121.3,121.74,121.24,121.39,10566.0,121.3,121.74,121.24,121.39,10566.0
2018-01-09 10:50:00,121.37,121.67,121.24,121.67,12948.0,121.37,121.67,121.24,121.67,12948.0
2018-01-09 11:00:00,121.68,121.68,121.0,121.0,11900.0,121.68,121.68,121.0,121.0,11900.0
2018-01-09 11:10:00,121.01,121.47,121.01,121.44,7900.0,121.01,121.47,121.01,121.44,7900.0
2018-01-09 11:20:00,121.51,121.63,121.44,121.54,4304.0,121.51,121.63,121.44,121.54,4304.0
2018-01-09 11:30:00,121.54,121.91,121.53,121.8,4050.0,121.54,121.91,121.53,121.8,4050.0
2018-01-09 11:40:00,121.81,121.93,121.8,121.8,4005.0,121.81,121.93,121.8,121.8,4005.0
2018-01-09 11:50:00,121.78,121.96,121.76,121.82,5300.0,121.78,121.96,121.76,121.82,5300.0
2018-01-09 12:00:00,121.74,121.79,121.29,121.41,6100.0,121.74,121.79,121.29,121.41,6100.0
2018-01-09 12:10:00,121.42,121.52,121.29,121.29,4920.0,121.42,121.52,121.29,121.29,4920.0
2018-01-09 12:20:00,121.27,121.68,121.27,121.68,3793.0,121.27,121.68,121.27,121.68,3793.0
2018-01-09 12:30:00,121.66,121.69,121.46,121.46,2823.0,121.66,121.69,121.46,121.46,2823.0
2018-01-09 12:40:00,121.52,121.62,121.44,121.58,4692.0,121.52,121.62,121.44,121.58,4692.0
2018-01-09 12:50:00,121.64,121.67,121.44,121.46,2704.0,121.64,121.67,121.44,121.46,2704.0
2018-01-09 13:00:00,121.47,121.54,121.37,121.53,6869.0,121.47,121.54,121.37,121.53,6869.0
2018-01-09 13:10:00,121.53,121.57,121.13,121.13,4750.0,121.53,121.57,121.13,121.13,4750.0
2018-01-09 13:20:00,121.16,121.51,121.11,121.5,5660.0,121.16,121.51,121.11,121.5,5660.0
2018-01-09 13:30:00,121.48,121.54,121.41,121.41,3789.0,121.48,121.54,121.41,121.41,3789.0
2018-01-09 13:40:00,121.49,121.61,121.26,121.49,29597.0,121.49,121.61,121.26,121.49,29597.0
2018-01-09 13:50:00,121.5,121.62,121.47,121.53,5100.0,121.5,121.62,121.47,121.53,5100.0
2018-01-09 14:00:00,121.5,121.5,121.39,121.42,7874.0,121.5,121.5,121.39,121.42,7874.0
2018-01-09 14:10:00,121.38,121.61,121.34,121.61,31419.0,121.38,121.61,121.34,121.61,31419.0
2018-01-09 14:20:00,121.63,121.74,121.4,121.45,29588.0,121.63,121.74,121.4,121.45,29588.0
2018-01-09 14:30:00,121.44,121.63,121.43,121.63,7120.0,121.44,121.63,121.43,121.63,7120.0
2018-01-09 14:40:00,121.61,121.7,121.49,121.54,54817.0,121.61,121.7,121.49,121.54,54817.0
2018-01-09 14:50:00,121.53,121.71,121.47,121.57,19876.0,121.53,121.71,121.47,121.57,19876.0
2018-01-09 15:00:00,121.58,121.67,121.44,121.61,12678.0,121.58,121.67,121.44,121.61,12678.0
2018-01-09 15:10:00,121.61,121.67,121.5,121.52,26061.0,121.61,121.67,121.5,121.52,26061.0
2018-01-09 15:20:00,121.56,121.59,121.44,121.5,13679.0,121.56,121.59,121.44,121.5,13679.0
2018-01-09 15:30:00,121.5,121.61,121.47,121.55,48958.0,121.5,121.61,121.47,121.55,48958.0
2018-01-09 15:40:00,121.57,121.68,121.48,121.55,58920.0,121.57,121.68,121.48,121.55,58920.0
2018-01-09 15:50:00,121.57,121.62,121.48,121.59,66473.0,121.57,121.62,121.48,121.59,66473.0
2018-01-10 09:30:00,121.0,122.02,120.94,121.57,6717.0,121.0,122.02,120.94,121.57,6717.0
2018-01-10 09:40:00,121.56,122.15,121.23,121.92,41219.0,121.56,122.15,121.23,121.92,41219.0
2018-01-10 09:50:00,121.7,122.17,121.26,122.16,13166.0,121.7,122.17,121.26,122.16,13166.0
2018-01-10 10:00:00,121.75,121.75,121.29,121.57,3757.0,121.75,121.75,121.29,121.57,3757.0
2018-01-10 10:10:00,121.5,121.85,121.36,121.84,7269.0,121.5,121.85,121.36,121.84,7269.0
2018-01-10 10:20:00,121.86,121.93,121.54,121.83,48771.0,121.86,121.93,121.54,121.83,48771.0
2018-01-10 10:30:00,121.84,122.0,121.53,121.73,19900.0,121.84,122.0,121.53,121.73,19900.0
2018-01-10 10:40:00,121.71,121.85,121.52,121.56,16153.0,121.71,121.85,121.52,121.56,16153.0
2018-01-10 10:50:00,121.58,121.77,121.55,121.71,19313.0,121.58,121.77,121.55,121.71,19313.0
2018-01-10 11:00:00,121.67,121.86,121.65,121.72,36031.0,121.67,121.86,121.65,121.72,36031.0
2018-01-10 11:10:00,121.72,121.77,121.61,121.64,13423.0,121.72,121.77,121.61,121.64,13423.0
2018-01-10 11:20:00,121.63,121.72,121.51,121.51,6731.0,121.63,121.72,121.51,121.51,6731.0
2018-01-10 11:30:00,121.59,121.74,121.54,121.66,11340.0,121.59,121.74,121.54,121.66,11340.0
2018-01-10 11:40:00,121.7,121.72,121.39,121.66,12956.0,121.7,121.72,121.39,121.66,12956.0
2018-01-10 11:50:00,121.67,121.75,121.63,121.72,13601.0,121.67,121.75,121.63,121.72,13601.0
2018-01-10 12:00:00,121.71,121.99,121.65,121.8,49815.0,121.71,121.99,121.65,121.8,49815.0
2018-01-10 12:10:00,121.83,121.92,121.73,121.85,26150.0,121.83,121.92,121.73,121.85,26150.0
2018-01-10 12:20:00,121.89,121.91,121.59,121.75,20465.0,121.89,121.91,121.59,121.75,20465.0
2018-01-10 12:30:00,121.78,121.78,121.54,121.63,8280.0,121.78,121.78,121.54,121.63,8280.0
2018-01-10 12:40:00,121.61,121.79,121.61,121.77,6500.0,121.61,121.79,121.61,121.77,6500.0
2018-01-10 12:50:00,121.82,121.82,121.62,121.62,20944.0,121.82,121.82,121.62,121.62,20944.0
2018-01-10 13:00:00,121.62,121.62,121.46,121.55,5001.0,121.62,121.62,121.46,121.55,5001.0
2018-01-10 13:10:00,121.58,121.72,121.52,121.52,6602.0,121.58,121.72,121.52,121.52,6602.0
2018-01-10 13:20:00,121.58,121.58,121.46,121.55,5820.0,121.58,121.58,121.46,121.55,5820.0
2018-01-10 13:30:00,121.52,121.71,121.44,121.58,8721.0,121.52,121.71,121.44,121.58,8721.0
2018-01-10 13:40:00,121.55,121.57,121.48,121.52,5188.0,121.55,121.57,121.48,121.52,5188.0
2018-01-10 13:50:00,121.5,121.64,121.45,121.55,20485.0,121.5,121.64,121.45,121.55,20485.0
2018-01-10 14:00:00,121.52,121.64,121.49,121.6,11702.0,121.52,121.64,121.49,121.6,11702.0
2018-01-10 14:10:00,121.6,121.61,121.3,121.35,16698.0,121.6,121.61,121.3,121.35,16698.0
2018-01-10 14:20:00,121.37,121.46,121.36,121.36,13244.0,121.37,121.46,121.36,121.36,13244.0
2018-01-10 14:30:00,121.33,121.5,121.33,121.43,10866.0,121.33,121.5,121.33,121.43,10866.0
2018-01-10 14:40:00,121.44,121.5,121.38,121.48,12298.0,121.44,121.5,121.38,121.48,12298.0
2018-01-10 14:50:00,121.49,121.5,121.43,121.44,11430.0,121.49,121.5,121.43,121.44,11430.0
2018-01-10 15:00:00,121.46,121.51,121.45,121.45,21620.0,121.46,121.51,121.45,121.45,21620.0
2018-01-10 15:10:00,121.46,121.5,121.33,121.35,17139.0,121.46,121.5,121.33,121.35,17139.0
2018-01-10 15:20:00,121.34,121.47,121.32,121.36,15958.0,121.34,121.47,121.32,121.36,15958.0
2018-01-10 15:30:00,121.35,121.6,121.32,121.52,27071.0,121.35,121.6,121.32,121.52,27071.0
2018-01-10 15:40:00,121.54,121.59,121.38,121.53,31002.0,121.54,121.59,121.38,121.53,31002.0
2018-01-10 15:50:00,121.55,121.56,121.15,121.38,77314.0,121.55,121.56,121.15,121.38,77314.0
2018-01-11 09:30:00,122.21,122.21,121.07,121.74,29203.0,122.21,122.21,121.07,121.74,29203.0
2018-01-11 09:40:00,121.97,122.01,121.33,121.34,41899.0,121.97,122.01,121.33,121.34,41899.0
2018-01-11 09:50:00,121.31,121.61,121.16,121.51,15295.0,121.31,121.61,121.16,121.51,15295.0
2018-01-11 10:00:00,121.66,122.07,121.6,121.97,73341.0,121.66,122.07,121.6,121.97,73341.0
2018-01-11 10:10:00,121.94,122.0,121.26,121.48,20729.0,121.94,122.0,121.26,121.48,20729.0
2018-01-11 10:20:00,121.49,121.75,121.42,121.49,23334.0,121.49,121.75,121.42,121.49,23334.0
2018-01-11 10:30:00,121.48,121.85,121.48,121.64,15494.0,121.48,121.85,121.48,121.64,15494.0
2018-01-11 10:40:00,121.72,121.74,121.47,121.59,22403.0,121.72,121.74,121.47,121.59,22403.0
2018-01-11 10:50:00,121.54,121.66,121.44,121.6,27510.0,121.54,121.66,121.44,121.6,27510.0
2018-01-11 11:00:00,121.65,121.83,121.64,121.79,13494.0,121.65,121.83,121.64,121.79,13494.0
2018-01-11 11:10:00,121.79,121.79,121.57,121.6,15209.0,121.79,121.79,121.57,121.6,15209.0
2018-01-11 11:20:00,121.64,121.64,121.15,121.23,84185.0,121.64,121.64,121.15,121.23,84185.0
2018-01-11 11:30:00,121.17,121.3,120.86,120.94,36149.0,121.17,121.3,120.86,120.94,36149.0
2018-01-11 11:40:00,120.9,121.35,120.9,121.35,9210.0,120.9,121.35,120.9,121.35,9210.0
2018-01-11 11:50:00,121.31,121.39,121.13,121.25,15049.0,121.31,121.39,121.13,121.25,15049.0
2018-01-11 12:00:00,121.22,121.51,121.19,121.4,19412.0,121.22,121.51,121.19,121.4,19412.0
2018-01-11 12:10:00,121.48,121.52,121.39,121.4,11006.0,121.48,121.52,121.39,121.4,11006.0
2018-01-11 12:20:00,121.42,121.52,121.39,121.43,18243.0,121.42,121.52,121.39,121.43,18243.0
2018-01-11 12:30:00,121.43,121.58,121.43,121.56,14911.0,121.43,121.58,121.43,121.56,14911.0
2018-01-11 12:40:00,121.55,121.72,121.51,121.71,12110.0,121.55,121.72,121.51,121.71,12110.0
2018-01-11 12:50:00,121.72,121.75,121.54,121.67,33415.0,121.72,121.75,121.54,121.67,33415.0
2018-01-11 13:00:00,121.72,122.5,121.67,122.36,62199.0,121.72,122.5,121.67,122.36,62199.0
2018-01-11 13:10:00,122.36,122.43,122.05,122.05,15784.0,122.36,122.43,122.05,122.05,15784.0
2018-01-11 13:20:00,122.05,122.06,121.92,121.99,14000.0,122.05,122.06,121.92,121.99,14000.0
2018-01-11 13:30:00,122.05,122.09,121.92,122.09,12757.0,122.05,122.09,121.92,122.09,12757.0
2018-01-11 13:40:00,122.06,122.4,122.06,122.39,13000.0,122.06,122.4,122.06,122.39,13000.0
2018-01-11 13:50:00,122.27,122.32,122.17,122.22,9784.0,122.27,122.32,122.17,122.22,9784.0
2018-01-11 14:00:00,122.26,122.4,122.17,122.21,18332.0,122.26,122.4,122.17,122.21,18332.0
2018-01-11 14:10:00,122.24,122.44,122.15,122.18,26001.0,122.24,122.44,122.15,122.18,26001.0
2018-01-11 14:20:00,122.17,122.42,122.14,122.35,8208.0,122.17,122.42,122.14,122.35,8208.0
2018-01-11 14:30:00,122.36,122.39,122.22,122.22,11713.0,122.36,122.39,122.22,122.22,11713.0
2018-01-11 14:40:00,122.2,122.25,122.08,122.11,11366.0,122.2,122.25,122.08,122.11,11366.0
2018-01-11 14:50:00,122.1,122.3,122.09,122.27,13232.0,122.1,122.3,122.09,122.27,13232.0
2018-01-11 15:00:00,122.28,122.46,122.12,122.34,46377.0,122.28,122.46,122.12,122.34,46377.0
2018-01-11 15:10:00,122.34,122.64,122.34,122.5,29175.0,122.34,122.64,122.34,122.5,29175.0
2018-01-11 15:20:00,122.51,122.71,122.23,122.23,21235.0,122.51,122.71,122.23,122.23,21235.0
2018-01-11 15:30:00,122.26,122.3,121.99,122.05,27366.0,122.26,122.3,121.99,122.05,27366.0
2018-01-11 15:40:00,122.08,122.19,121.99,122.19,55387.0,122.08,122.19,121.99,122.19,55387.0
2018-01-11 15:50:00,122.19,122.43,122.19,122.27,117734.0,122.19,122.43,122.19,122.27,117734.0
2018-01-12 09:30:00,123.0,123.92,121.89,123.32,25339.0,123.0,123.92,121.89,123.32,25339.0
2018-01-12 09:40:00,123.43,124.55,123.16,124.39,55697.0,123.43,124.55,123.16,124.39,55697.0
2018-01-12 09:50:00,124.34,124.97,124.34,124.59,21917.0,124.34,124.97,124.34,124.59,21917.0
2018-01-12 10:00:00,124.55,124.97,124.47,124.66,11404.0,124.55,124.97,124.47,124.66,11404.0
2018-01-12 10:10:00,124.67,124.88,124.56,124.8,17069.0,124.67,124.88,124.56,124.8,17069.0
2018-01-12 10:20:00,124.85,125.0,124.65,124.68,14741.0,124.85,125.0,124.65,124.68,14741.0
2018-01-12 10:30:00,124.64,125.36,124.64,125.04,12386.0,124.64,125.36,124.64,125.04,12386.0
2018-01-12 10:40:00,125.1,125.31,125.0,125.23,9815.0,125.1,125.31,125.0,125.23,9815.0
2018-01-12 10:50:00,125.28,125.76,125.21,125.76,13758.0,125.28,125.76,125.21,125.76,13758.0
2018-01-12 11:00:00,125.75,125.82,125.51,125.56,8760.0,125.75,125.82,125.51,125.56,8760.0
2018-01-12 11:10:00,125.52,125.59,125.33,125.41,6326.0,125.52,125.59,125.33,125.41,6326.0
2018-01-12 11:20:00,125.41,125.6,125.37,125.37,7470.0,125.41,125.6,125.37,125.37,7470.0
2018-01-12 11:30:00,125.49,125.66,125.4,125.49,5550.0,125.49,125.66,125.4,125.49,5550.0
2018-01-12 11:40:00,125.49,125.94,125.45,125.91,3994.0,125.49,125.94,125.45,125.91,3994.0
2018-01-12 11:50:00,125.84,126.31,125.84,126.16,30457.0,125.84,126.31,125.84,126.16,30457.0
2018-01-12 12:00:00,126.04,126.15,125.56,125.56,7889.0,126.04,126.15,125.56,125.56,7889.0
2018-01-12 12:10:00,125.59,125.59,125.14,125.3,12467.0,125.59,125.59,125.14,125.3,12467.0
2018-01-12 12:20:00,125.4,125.44,125.17,125.3,5896.0,125.4,125.44,125.17,125.3,5896.0
2018-01-12 12:30:00,125.39,125.42,125.26,125.33,3837.0,125.39,125.42,125.26,125.33,3837.0
2018-01-12 12:40:00,125.37,125.57,125.33,125.53,5965.0,125.37,125.57,125.33,125.53,5965.0
2018-01-12 12:50:00,125.59,125.76,125.53,125.69,4405.0,125.59,125.76,125.53,125.69,4405.0
2018-01-12 13:00:00,125.73,125.82,125.49,125.66,8839.0,125.73,125.82,125.49,125.66,8839.0
2018-01-12 13:10:00,125.7,125.76,125.53,125.62,4600.0,125.7,125.76,125.53,125.62,4600.0
2018-01-12 13:20:00,125.62,125.74,125.62,125.64,3083.0,125.62,125.74,125.62,125.64,3083.0
2018-01-12 13:30:00,125.67,125.96,125.65,125.89,6957.0,125.67,125.96,125.65,125.89,6957.0
2018-01-12 13:40:00,125.93,125.97,125.57,125.57,7729.0,125.93,125.97,125.57,125.57,7729.0
2018-01-12 13:50:00,125.5,125.65,125.48,125.53,4400.0,125.5,125.65,125.48,125.53,4400.0
2018-01-12 14:00:00,125.51,125.55,125.37,125.55,10700.0,125.51,125.55,125.37,125.55,10700.0
2018-01-12 14:10:00,125.51,125.73,125.5,125.7,29385.0,125.51,125.73,125.5,125.7,29385.0
2018-01-12 14:20:00,125.78,125.95,125.65,125.95,6561.0,125.78,125.95,125.65,125.95,6561.0
2018-01-12 14:30:00,125.91,126.22,125.85,126.03,12378.0,125.91,126.22,125.85,126.03,12378.0
2018-01-12 14:40:00,126.08,126.2,125.82,126.2,5209.0,126.08,126.2,125.82,126.2,5209.0
2018-01-12 14:50:00,126.2,126.48,126.14,126.41,45783.0,126.2,126.48,126.14,126.41,45783.0
2018-01-12 15:00:00,126.42,126.69,126.41,126.54,19134.0,126.42,126.69,126.41,126.54,19134.0
2018-01-12 15:10:00,126.5,126.5,125.73,125.8,11051.0,126.5,126.5,125.73,125.8,11051.0
2018-01-12 15:20:00,125.8,126.51,125.8,126.21,23437.0,125.8,126.51,125.8,126.21,23437.0
2018-01-12 15:30:00,126.23,126.29,125.88,126.29,20320.0,126.23,126.29,125.88,126.29,20320.0
2018-01-12 15:40:00,126.28,126.33,126.0,126.21,28807.0,126.28,126.33,126.0,126.21,28807.0
2018-01-12 15:50:00,126.21,126.24,125.68,125.88,73313.0,126.21,126.24,125.68,125.88,73313.0
2018-01-16 09:30:00,126.31,126.88,125.86,126.11,39008.0,126.31,126.88,125.86,126.11,39008.0
2018-01-16 09:40:00,126.19,126.45,126.0,126.0,6706.0,126.19,126.45,126.0,126.0,6706.0
2018-01-16 09:50:00,125.78,125.95,125.68,125.84,4100.0,125.78,125.95,125.68,125.84,4100.0
2018-01-16 10:00:00,125.87,125.87,125.41,125.41,13974.0,125.87,125.87,125.41,125.41,13974.0
2018-01-16 10:10:00,125.49,125.67,125.48,125.59,15030.0,125.49,125.67,125.48,125.59,15030.0
2018-01-16 10:20:00,125.54,125.54,124.98,125.03,52367.0,125.54,125.54,124.98,125.03,52367.0
2018-01-16 10:30:00,125.08,125.09,124.03,124.27,23559.0,125.08,125.09,124.03,124.27,23559.0
2018-01-16 10:40:00,124.3,124.63,124.3,124.44,10704.0,124.3,124.63,124.3,124.44,10704.0
2018-01-16 10:50:00,124.44,124.5,123.84,123.87,54631.0,124.44,124.5,123.84,123.87,54631.0
2018-01-16 11:00:00,123.9,123.93,123.4,123.4,52446.0,123.9,123.93,123.4,123.4,52446.0
2018-01-16 11:10:00,123.49,123.88,123.44,123.79,10300.0,123.49,123.88,123.44,123.79,10300.0
2018-01-16 11:20:00,123.66,123.67,123.35,123.52,13404.0,123.66,123.67,123.35,123.52,13404.0
2018-01-16 11:30:00,123.46,123.5,123.27,123.29,14264.0,123.46,123.5,123.27,123.29,14264.0
2018-01-16 11:40:00,123.35,123.35,123.06,123.22,10057.0,123.35,123.35,123.06,123.22,10057.0
2018-01-16 11:50:00,123.25,123.25,122.92,123.03,9803.0,123.25,123.25,122.92,123.03,9803.0
2018-01-16 12:00:00,123.03,123.08,122.69,122.86,10698.0,123.03,123.08,122.69,122.86,10698.0
2018-01-16 12:10:00,122.85,123.08,122.85,122.96,12567.0,122.85,123.08,122.85,122.96,12567.0
2018-01-16 12:20:00,122.91,122.92,122.55,122.7,18762.0,122.91,122.92,122.55,122.7,18762.0
2018-01-16 12:30:00,122.69,122.69,122.39,122.53,9181.0,122.69,122.69,122.39,122.53,9181.0
2018-01-16 12:40:00,122.54,122.72,122.34,122.41,11258.0,122.54,122.72,122.34,122.41,11258.0
2018-01-16 12:50:00,122.38,122.44,122.17,122.36,8522.0,122.38,122.44,122.17,122.36,8522.0
2018-01-16 13:00:00,122.41,122.5,122.32,122.5,10553.0,122.41,122.5,122.32,122.5,10553.0
2018-01-16 13:10:00,122.57,122.65,122.44,122.59,10515.0,122.57,122.65,122.44,122.59,10515.0
2018-01-16 13:20:00,122.56,122.56,121.94,122.07,18714.0,122.56,122.56,121.94,122.07,18714.0
2018-01-16 13:30:00,122.11,122.24,121.97,122.19,9318.0,122.11,122.24,121.97,122.19,9318.0
2018-01-16 13:40:00,122.11,122.13,121.89,121.89,7030.0,122.11,122.13,121.89,121.89,7030.0
2018-01-16 13:50:00,121.83,121.83,121.46,121.52,15964.0,121.83,121.83,121.46,121.52,15964.0
2018-01-16 14:00:00,121.54,121.59,120.96,121.06,16900.0,121.54,121.59,120.96,121.06,16900.0
2018-01-16 14:10:00,121.03,121.08,120.65,120.79,16078.0,121.03,121.08,120.65,120.79,16078.0
2018-01-16 14:20:00,120.81,120.81,120.3,120.33,26404.0,120.81,120.81,120.3,120.33,26404.0
2018-01-16 14:30:00,120.37,120.43,119.92,119.92,25280.0,120.37,120.43,119.92,119.92,25280.0
2018-01-16 14:40:00,119.94,120.11,119.51,119.72,34469.0,119.94,120.11,119.51,119.72,34469.0
2018-01-16 14:50:00,119.76,120.2,119.63,119.96,17808.0,119.76,120.2,119.63,119.96,17808.0
2018-01-16 15:00:00,119.96,121.17,119.93,121.13,59997.0,119.96,121.17,119.93,121.13,59997.0
2018-01-16 15:10:00,121.18,121.24,120.89,121.14,42833.0,121.18,121.24,120.89,121.14,42833.0
2018-01-16 15:20:00,121.14,121.39,121.14,121.14,26541.0,121.14,121.39,121.14,121.14,26541.0
2018-01-16 15:30:00,121.12,121.2,120.79,121.2,32385.0,121.12,121.2,120.79,121.2,32385.0
2018-01-16 15:40:00,121.15,121.24,120.93,121.17,47971.0,121.15,121.24,120.93,121.17,47971.0
2018-01-16 15:50:00,121.16,121.17,120.82,120.85,81764.0,121.16,121.17,120.82,120.85,81764.0
2018-01-17 09:30:00,121.23,122.39,120.78,121.88,63226.0,121.23,122.39,120.78,121.88,63226.0
2018-01-17 09:40:00,121.88,122.41,121.88,122.19,12203.0,121.88,122.41,121.88,122.19,12203.0
2018-01-17 09:50:00,122.17,122.25,121.81,121.81,7031.0,122.17,122.25,121.81,121.81,7031.0
2018-01-17 10:00:00,121.74,122.3,121.57,122.11,15071.0,121.74,122.3,121.57,122.11,15071.0
2018-01-17 10:10:00,122.06,122.2,121.82,122.04,10152.0,122.06,122.2,121.82,122.04,10152.0
2018-01-17 10:20:00,122.05,122.11,121.67,121.67,12700.0,122.05,122.11,121.67,121.67,12700.0
2018-01-17 10:30:00,121.73,122.02,121.44,121.9,31801.0,121.73,122.02,121.44,121.9,31801.0
2018-01-17 10:40:00,121.86,121.98,121.67,121.86,6114.0,121.86,121.98,121.67,121.86,6114.0
2018-01-17 10:50:00,121.81,121.99,121.67,121.68,14850.0,121.81,121.99,121.67,121.68,14850.0
2018-01-17 11:00:00,121.73,122.05,121.62,122.01,14105.0,121.73,122.05,121.62,122.01,14105.0
2018-01-17 11:10:00,122.09,122.18,121.75,122.1,8679.0,122.09,122.18,121.75,122.1,8679.0
2018-01-17 11:20:00,122.02,122.21,121.99,122.13,5911.0,122.02,122.21,121.99,122.13,5911.0
2018-01-17 11:30:00,122.19,122.25,121.65,121.79,8839.0,122.19,122.25,121.65,121.79,8839.0
2018-01-17 11:40:00,121.78,121.97,121.7,121.97,4400.0,121.78,121.97,121.7,121.97,4400.0
2018-01-17 11:50:00,121.97,122.23,121.97,122.21,10807.0,121.97,122.23,121.97,122.21,10807.0
2018-01-17 12:00:00,122.1,122.38,122.1,122.27,5721.0,122.1,122.38,122.1,122.27,5721.0
2018-01-17 12:10:00,122.32,122.36,122.07,122.1,4526.0,122.32,122.36,122.07,122.1,4526.0
2018-01-17 12:20:00,122.17,122.54,122.17,122.24,20819.0,122.17,122.54,122.17,122.24,20819.0
2018-01-17 12:30:00,122.18,122.29,122.0,122.14,13668.0,122.18,122.29,122.0,122.14,13668.0
2018-01-17 12:40:00,122.05,122.2,121.93,122.11,3867.0,122.05,122.2,121.93,122.11,3867.0
2018-01-17 12:50:00,122.11,122.34,122.11,122.33,3300.0,122.11,122.34,122.11,122.33,3300.0
2018-01-17 13:00:00,122.27,122.35,122.08,122.08,6280.0,122.27,122.35,122.08,122.08,6280.0
2018-01-17 13:10:00,122.15,122.15,121.86,121.98,35808.0,122.15,122.15,121.86,121.98,35808.0
2018-01-17 13:20:00,121.94,122.08,121.93,121.98,8003.0,121.94,122.08,121.93,121.98,8003.0
2018-01-17 13:30:00,121.96,122.09,121.92,122.09,4000.0,121.96,122.09,121.92,122.09,4000.0
2018-01-17 13:40:00,122.09,122.12,121.94,122.12,2503.0,122.09,122.12,121.94,122.12,2503.0
2018-01-17 13:50:00,122.06,122.16,122.02,122.16,4673.0,122.06,122.16,122.02,122.16,4673.0
2018-01-17 14:00:00,122.14,122.37,122.14,122.25,10162.0,122.14,122.37,122.14,122.25,10162.0
2018-01-17 14:10:00,122.25,122.25,122.03,122.23,6758.0,122.25,122.25,122.03,122.23,6758.0
2018-01-17 14:20:00,122.32,122.34,122.23,122.33,2500.0,122.32,122.34,122.23,122.33,2500.0
2018-01-17 14:30:00,122.31,122.31,122.03,122.1,10553.0,122.31,122.31,122.03,122.1,10553.0
2018-01-17 14:40:00,122.12,122.12,121.91,122.03,8051.0,122.12,122.12,121.91,122.03,8051.0
2018-01-17 14:50:00,122.02,122.02,121.93,121.97,7424.0,122.02,122.02,121.93,121.97,7424.0
2018-01-17 15:00:00,122.02,122.24,122.02,122.06,9492.0,122.02,122.24,122.02,122.06,9492.0
2018-01-17 15:10:00,122.04,122.11,122.0,122.06,7958.0,122.04,122.11,122.0,122.06,7958.0
2018-01-17 15:20:00,122.07,122.07,121.57,121.63,12056.0,122.07,122.07,121.57,121.63,12056.0
2018-01-17 15:30:00,121.57,121.73,121.44,121.64,16110.0,121.57,121.73,121.44,121.64,16110.0
2018-01-17 15:40:00,121.66,121.74,121.57,121.63,22752.0,121.66,121.74,121.57,121.63,22752.0
2018-01-17 15:50:00,121.65,121.67,121.38,121.56,65380.0,121.65,121.67,121.38,121.56,65380.0
2018-01-18 09:30:00,122.39,122.49,121.86,122.36,8024.0,122.39,122.49,121.86,122.36,8024.0
2018-01-18 09:40:00,122.09,122.89,121.91,122.74,29812.0,122.09,122.89,121.91,122.74,29812.0
2018-01-18 09:50:00,122.86,123.86,122.64,123.86,17361.0,122.86,123.86,122.64,123.86,17361.0
2018-01-18 10:00:00,123.7,124.07,123.37,123.52,21840.0,123.7,124.07,123.37,123.52,21840.0
2018-01-18 10:10:00,123.46,123.5,123.05,123.05,22232.0,123.46,123.5,123.05,123.05,22232.0
2018-01-18 10:20:00,123.05,123.23,122.44,123.01,21610.0,123.05,123.23,122.44,123.01,21610.0
2018-01-18 10:30:00,123.14,123.22,122.78,122.91,56885.0,123.14,123.22,122.78,122.91,56885.0
2018-01-18 10:40:00,123.02,123.11,122.76,122.98,15595.0,123.02,123.11,122.76,122.98,15595.0
2018-01-18 10:50:00,122.92,123.15,122.72,122.78,14882.0,122.92,123.15,122.72,122.78,14882.0
2018-01-18 11:00:00,122.79,122.79,122.64,122.67,9539.0,122.79,122.79,122.64,122.67,9539.0
2018-01-18 11:10:00,122.67,122.87,122.56,122.78,16784.0,122.67,122.87,122.56,122.78,16784.0
2018-01-18 11:20:00,122.77,122.82,122.13,122.25,12132.0,122.77,122.82,122.13,122.25,12132.0
2018-01-18 11:30:00,122.31,122.56,122.19,122.32,16606.0,122.31,122.56,122.19,122.32,16606.0
2018-01-18 11:40:00,122.29,122.51,122.21,122.51,7800.0,122.29,122.51,122.21,122.51,7800.0
2018-01-18 11:50:00,122.59,123.04,122.47,122.7,15925.0,122.59,123.04,122.47,122.7,15925.0
2018-01-18 12:00:00,122.72,123.11,122.7,122.81,11397.0,122.72,123.11,122.7,122.81,11397.0
2018-01-18 12:10:00,122.86,123.1,122.7,122.7,13026.0,122.86,123.1,122.7,122.7,13026.0
2018-01-18 12:20:00,122.75,123.19,122.74,122.77,7231.0,122.75,123.19,122.74,122.77,7231.0
2018-01-18 12:30:00,123.13,123.13,122.81,122.83,10642.0,123.13,123.13,122.81,122.83,10642.0
2018-01-18 12:40:00,122.82,123.13,122.82,123.13,8508.0,122.82,123.13,122.82,123.13,8508.0
2018-01-18 12:50:00,123.12,123.54,123.0,123.16,6997.0,123.12,123.54,123.0,123.16,6997.0
2018-01-18 13:00:00,123.21,123.24,123.07,123.2,3600.0,123.21,123.24,123.07,123.2,3600.0
2018-01-18 13:10:00,123.2,123.45,123.09,123.26,8754.0,123.2,123.45,123.09,123.26,8754.0
2018-01-18 13:20:00,123.21,123.36,123.19,123.36,6206.0,123.21,123.36,123.19,123.36,6206.0
2018-01-18 13:30:00,123.36,123.45,123.24,123.24,6289.0,123.36,123.45,123.24,123.24,6289.0
2018-01-18 13:40:00,123.29,123.53,123.29,123.44,6632.0,123.29,123.53,123.29,123.44,6632.0
2018-01-18 13:50:00,123.41,123.42,123.17,123.34,5550.0,123.41,123.42,123.17,123.34,5550.0
2018-01-18 14:00:00,123.34,123.37,123.2,123.28,3630.0,123.34,123.37,123.2,123.28,3630.0
2018-01-18 14:10:00,123.32,123.64,123.32,123.48,14436.0,123.32,123.64,123.32,123.48,14436.0
2018-01-18 14:20:00,123.5,123.57,123.39,123.51,10229.0,123.5,123.57,123.39,123.51,10229.0
2018-01-18 14:30:00,123.54,123.55,123.33,123.45,9874.0,123.54,123.55,123.33,123.45,9874.0
2018-01-18 14:40:00,123.42,123.47,123.26,123.26,4237.0,123.42,123.47,123.26,123.26,4237.0
2018-01-18 14:50:00,123.31,123.44,123.29,123.32,5622.0,123.31,123.44,123.29,123.32,5622.0
2018-01-18 15:00:00,123.28,123.46,123.25,123.43,10560.0,123.28,123.46,123.25,123.43,10560.0
2018-01-18 15:10:00,123.42,123.47,123.35,123.46,10477.0,123.42,123.47,123.35,123.46,10477.0
2018-01-18 15:20:00,123.48,123.5,123.32,123.32,18091.0,123.48,123.5,123.32,123.32,18091.0
2018-01-18 15:30:00,123.32,123.46,123.04,123.38,22392.0,123.32,123.46,123.04,123.38,22392.0
2018-01-18 15:40:00,123.38,123.45,123.34,123.41,22299.0,123.38,123.45,123.34,123.41,22299.0
2018-01-18 15:50:00,123.41,123.5,123.38,123.42,57141.0,123.41,123.5,123.38,123.42,57141.0
2018-01-19 09:30:00,124.17,124.58,123.8,123.9,62440.0,124.17,124.58,123.8,123.9,62440.0
2018-01-19 09:40:00,123.9,124.05,123.75,123.95,30363.0,123.9,124.05,123.75,123.95,30363.0
2018-01-19 09:50:00,123.9,124.09,123.85,124.08,25501.0,123.9,124.09,123.85,124.08,25501.0
2018-01-19 10:00:00,123.98,124.08,123.71,123.95,47339.0,123.98,124.08,123.71,123.95,47339.0
2018-01-19 10:10:00,123.99,124.08,123.87,123.9,29951.0,123.99,124.08,123.87,123.9,29951.0
2018-01-19 10:20:00,123.9,124.41,123.82,124.1,52964.0,123.9,124.41,123.82,124.1,52964.0
2018-01-19 10:30:00,124.09,124.35,123.99,124.27,72281.0,124.09,124.35,123.99,124.27,72281.0
2018-01-19 10:40:00,124.31,124.52,124.07,124.48,72161.0,124.31,124.52,124.07,124.48,72161.0
2018-01-19 10:50:00,124.5,124.56,124.28,124.32,30968.0,124.5,124.56,124.28,124.32,30968.0
2018-01-19 11:00:00,124.29,124.48,124.17,124.26,9034.0,124.29,124.48,124.17,124.26,9034.0
2018-01-19 11:10:00,124.31,124.54,124.19,124.54,18713.0,124.31,124.54,124.19,124.54,18713.0
2018-01-19 11:20:00,124.49,124.83,124.48,124.78,19050.0,124.49,124.83,124.48,124.78,19050.0
2018-01-19 11:30:00,124.8,124.82,124.44,124.45,24534.0,124.8,124.82,124.44,124.45,24534.0
2018-01-19 11:40:00,124.46,124.7,124.44,124.55,7400.0,124.46,124.7,124.44,124.55,7400.0
2018-01-19 11:50:00,124.53,124.62,124.44,124.57,3402.0,124.53,124.62,124.44,124.57,3402.0
2018-01-19 12:00:00,124.57,124.94,124.54,124.81,15690.0,124.57,124.94,124.54,124.81,15690.0
2018-01-19 12:10:00,124.81,124.82,124.54,124.81,22103.0,124.81,124.82,124.54,124.81,22103.0
2018-01-19 12:20:00,124.87,124.96,124.73,124.78,15300.0,124.87,124.96,124.73,124.78,15300.0
2018-01-19 12:30:00,124.76,124.98,124.75,124.97,7343.0,124.76,124.98,124.75,124.97,7343.0
2018-01-19 12:40:00,124.98,125.09,124.89,124.97,17079.0,124.98,125.09,124.89,124.97,17079.0
2018-01-19 12:50:00,124.92,125.03,124.83,124.86,23062.0,124.92,125.03,124.83,124.86,23062.0
2018-01-19 13:00:00,124.82,124.87,124.72,124.79,8300.0,124.82,124.87,124.72,124.79,8300.0
2018-01-19 13:10:00,124.83,125.13,124.79,125.0,53351.0,124.83,125.13,124.79,125.0,53351.0
2018-01-19 13:20:00,125.02,125.09,124.82,124.92,19187.0,125.02,125.09,124.82,124.92,19187.0
2018-01-19 13:30:00,124.95,124.96,124.83,124.92,10339.0,124.95,124.96,124.83,124.92,10339.0
2018-01-19 13:40:00,124.88,125.22,124.84,125.16,37400.0,124.88,125.22,124.84,125.16,37400.0
2018-01-19 13:50:00,125.14,125.5,125.12,125.41,13335.0,125.14,125.5,125.12,125.41,13335.0
2018-01-19 14:00:00,125.42,125.51,125.35,125.35,17695.0,125.42,125.51,125.35,125.35,17695.0
2018-01-19 14:10:00,125.37,125.58,125.33,125.58,6925.0,125.37,125.58,125.33,125.58,6925.0
2018-01-19 14:20:00,125.58,125.61,125.39,125.39,16883.0,125.58,125.61,125.39,125.39,16883.0
2018-01-19 14:30:00,125.35,125.54,125.35,125.53,11148.0,125.35,125.54,125.35,125.53,11148.0
2018-01-19 14:40:00,125.53,125.59,125.4,125.44,12523.0,125.53,125.59,125.4,125.44,12523.0
2018-01-19 14:50:00,125.46,125.54,125.33,125.33,17941.0,125.46,125.54,125.33,125.33,17941.0
2018-01-19 15:00:00,125.38,125.5,125.35,125.45,16671.0,125.38,125.5,125.35,125.45,16671.0
2018-01-19 15:10:00,125.44,125.62,125.43,125.61,18420.0,125.44,125.62,125.43,125.61,18420.0
2018-01-19 15:20:00,125.62,125.78,125.52,125.78,18818.0,125.62,125.78,125.52,125.78,18818.0
2018-01-19 15:30:00,125.77,125.79,125.58,125.65,20738.0,125.77,125.79,125.58,125.65,20738.0
2018-01-19 15:40:00,125.66,125.8,125.62,125.67,47392.0,125.66,125.8,125.62,125.67,47392.0
2018-01-19 15:50:00,125.69,125.77,125.55,125.73,84062.0,125.69,125.77,125.55,125.73,84062.0
2018-01-22 09:30:00,126.48,126.5,125.59,126.27,38174.0,126.48,126.5,125.59,126.27,38174.0
2018-01-22 09:40:00,126.21,126.61,126.01,126.34,11520.0,126.21,126.61,126.01,126.34,11520.0
2018-01-22 09:50:00,126.09,126.41,126.06,126.37,19500.0,126.09,126.41,126.06,126.37,19500.0
2018-01-22 10:00:00,126.43,126.58,126.26,126.46,31139.0,126.43,126.58,126.26,126.46,31139.0
2018-01-22 10:10:00,126.5,126.71,126.4,126.6,13606.0,126.5,126.71,126.4,126.6,13606.0
2018-01-22 10:20:00,126.5,126.5,126.33,126.37,4510.0,126.5,126.5,126.33,126.37,4510.0
2018-01-22 10:30:00,126.37,126.47,126.24,126.47,12379.0,126.37,126.47,126.24,126.47,12379.0
2018-01-22 10:40:00,126.41,126.46,126.23,126.4,3510.0,126.41,126.46,126.23,126.4,3510.0
2018-01-22 10:50:00,126.35,126.79,126.32,126.52,11714.0,126.35,126.79,126.32,126.52,11714.0
2018-01-22 11:00:00,126.39,126.57,126.28,126.28,6100.0,126.39,126.57,126.28,126.28,6100.0
2018-01-22 11:10:00,126.28,126.32,126.01,126.03,14523.0,126.28,126.32,126.01,126.03,14523.0
2018-01-22 11:20:00,126.05,126.21,125.9,125.99,13530.0,126.05,126.21,125.9,125.99,13530.0
2018-01-22 11:30:00,125.98,125.98,125.78,125.96,16429.0,125.98,125.98,125.78,125.96,16429.0
2018-01-22 11:40:00,125.94,125.99,125.83,125.84,3454.0,125.94,125.99,125.83,125.84,3454.0
2018-01-22 11:50:00,125.93,126.08,125.79,126.08,10958.0,125.93,126.08,125.79,126.08,10958.0
2018-01-22 12:00:00,126.05,126.32,126.0,126.17,5400.0,126.05,126.32,126.0,126.17,5400.0
2018-01-22 12:10:00,126.14,126.27,126.07,126.07,3760.0,126.14,126.27,126.07,126.07,3760.0
2018-01-22 12:20:00,126.14,126.5,126.12,126.5,6155.0,126.14,126.5,126.12,126.5,6155.0
2018-01-22 12:30:00,126.54,126.65,126.44,126.59,11638.0,126.54,126.65,126.44,126.59,11638.0
2018-01-22 12:40:00,126.54,126.59,126.46,126.54,3300.0,126.54,126.59,126.46,126.54,3300.0
2018-01-22 12:50:00,126.48,126.54,126.21,126.23,6101.0,126.48,126.54,126.21,126.23,6101.0
2018-01-22 13:00:00,126.18,126.31,126.13,126.29,5132.0,126.18,126.31,126.13,126.29,5132.0
2018-01-22 13:10:00,126.29,126.37,126.25,126.32,3400.0,126.29,126.37,126.25,126.32,3400.0
2018-01-22 13:20:00,126.27,126.33,126.23,126.33,4698.0,126.27,126.33,126.23,126.33,4698.0
2018-01-22 13:30:00,126.24,126.67,126.24,126.67,4200.0,126.24,126.67,126.24,126.67,4200.0
2018-01-22 13:40:00,126.73,126.74,126.54,126.54,6648.0,126.73,126.74,126.54,126.54,6648.0
2018-01-22 13:50:00,126.59,126.62,126.37,126.42,7602.0,126.59,126.62,126.37,126.42,7602.0
2018-01-22 14:00:00,126.38,126.44,126.23,126.23,8232.0,126.38,126.44,126.23,126.23,8232.0
2018-01-22 14:10:00,126.21,126.33,126.16,126.16,6670.0,126.21,126.33,126.16,126.16,6670.0
2018-01-22 14:20:00,126.17,126.2,126.07,126.2,8857.0,126.17,126.2,126.07,126.2,8857.0
2018-01-22 14:30:00,126.21,126.33,126.2,126.33,5025.0,126.21,126.33,126.2,126.33,5025.0
2018-01-22 14:40:00,126.32,126.32,126.12,126.12,5578.0,126.32,126.32,126.12,126.12,5578.0
2018-01-22 14:50:00,126.11,126.15,126.0,126.01,4782.0,126.11,126.15,126.0,126.01,4782.0
2018-01-22 15:00:00,126.03,126.13,125.98,126.13,6314.0,126.03,126.13,125.98,126.13,6314.0
2018-01-22 15:10:00,126.1,126.16,126.05,126.16,8176.0,126.1,126.16,126.05,126.16,8176.0
2018-01-22 15:20:00,126.18,126.18,126.07,126.13,11598.0,126.18,126.18,126.07,126.13,11598.0
2018-01-22 15:30:00,126.13,126.37,126.11,126.37,16082.0,126.13,126.37,126.11,126.37,16082.0
2018-01-22 15:40:00,126.38,126.56,126.38,126.55,22053.0,126.38,126.56,126.38,126.55,22053.0
2018-01-22 15:50:00,126.55,126.78,126.5,126.68,48971.0,126.55,126.78,126.5,126.68,48971.0
2018-01-23 09:30:00,126.36,126.47,126.03,126.19,9131.0,126.36,126.47,126.03,126.19,9131.0
2018-01-23 09:40:00,126.24,126.24,125.8,126.0,14230.0,126.24,126.24,125.8,126.0,14230.0
2018-01-23 09:50:00,126.01,126.15,125.8,125.93,15436.0,126.01,126.15,125.8,125.93,15436.0
2018-01-23 10:00:00,126.01,126.13,125.96,126.13,5036.0,126.01,126.13,125.96,126.13,5036.0
2018-01-23 10:10:00,126.1,126.34,126.1,126.16,8318.0,126.1,126.34,126.1,126.16,8318.0
2018-01-23 10:20:00,126.15,126.31,125.92,126.16,43369.0,126.15,126.31,125.92,126.16,43369.0
2018-01-23 10:30:00,126.07,126.67,126.06,126.56,28475.0,126.07,126.67,126.06,126.56,28475.0
2018-01-23 10:40:00,126.63,126.68,126.23,126.34,4242.0,126.63,126.68,126.23,126.34,4242.0
2018-01-23 10:50:00,126.3,126.49,126.3,126.4,2400.0,126.3,126.49,126.3,126.4,2400.0
2018-01-23 11:00:00,126.4,126.65,126.37,126.37,5700.0,126.4,126.65,126.37,126.37,5700.0
2018-01-23 11:10:00,126.27,126.31,126.2,126.23,10470.0,126.27,126.31,126.2,126.23,10470.0
2018-01-23 11:20:00,126.31,126.41,126.24,126.25,2900.0,126.31,126.41,126.24,126.25,2900.0
2018-01-23 11:30:00,126.29,126.4,126.24,126.39,9288.0,126.29,126.4,126.24,126.39,9288.0
2018-01-23 11:40:00,126.44,126.61,126.31,126.61,3900.0,126.44,126.61,126.31,126.61,3900.0
2018-01-23 11:50:00,126.54,126.87,126.52,126.73,8351.0,126.54,126.87,126.52,126.73,8351.0
2018-01-23 12:00:00,126.75,126.84,126.65,126.7,8106.0,126.75,126.84,126.65,126.7,8106.0
2018-01-23 12:10:00,126.71,126.71,126.59,126.67,4108.0,126.71,126.71,126.59,126.67,4108.0
2018-01-23 12:20:00,126.64,126.72,126.64,126.65,6200.0,126.64,126.72,126.64,126.65,6200.0
2018-01-23 12:30:00,126.76,126.81,126.63,126.67,3900.0,126.76,126.81,126.63,126.67,3900.0
2018-01-23 12:40:00,126.74,126.74,126.55,126.63,4038.0,126.74,126.74,126.55,126.63,4038.0
2018-01-23 12:50:00,126.61,126.84,126.6,126.84,5299.0,126.61,126.84,126.6,126.84,5299.0
2018-01-23 13:00:00,126.85,127.18,126.85,127.1,6728.0,126.85,127.18,126.85,127.1,6728.0
2018-01-23 13:10:00,127.09,127.16,126.92,126.97,8950.0,127.09,127.16,126.92,126.97,8950.0
2018-01-23 13:20:00,126.96,127.05,126.87,126.94,66852.0,126.96,127.05,126.87,126.94,66852.0
2018-01-23 13:30:00,126.95,127.24,126.95,127.24,10566.0,126.95,127.24,126.95,127.24,10566.0
2018-01-23 13:40:00,127.2,127.28,127.16,127.23,9247.0,127.2,127.28,127.16,127.23,9247.0
2018-01-23 13:50:00,127.28,127.41,127.26,127.41,12882.0,127.28,127.41,127.26,127.41,12882.0
2018-01-23 14:00:00,127.4,127.42,127.35,127.39,4422.0,127.4,127.42,127.35,127.39,4422.0
2018-01-23 14:10:00,127.41,127.43,126.87,126.87,8307.0,127.41,127.43,126.87,126.87,8307.0
2018-01-23 14:20:00,126.85,126.91,126.77,126.82,5629.0,126.85,126.91,126.77,126.82,5629.0
2018-01-23 14:30:00,126.8,126.92,126.6,126.71,7294.0,126.8,126.92,126.6,126.71,7294.0
2018-01-23 14:40:00,126.7,126.85,126.7,126.84,4036.0,126.7,126.85,126.7,126.84,4036.0
2018-01-23 14:50:00,126.86,127.16,126.86,127.02,7602.0,126.86,127.16,126.86,127.02,7602.0
2018-01-23 15:00:00,127.03,127.03,126.64,126.7,8008.0,127.03,127.03,126.64,126.7,8008.0
2018-01-23 15:10:00,126.75,126.78,126.54,126.7,8964.0,126.75,126.78,126.54,126.7,8964.0
2018-01-23 15:20:00,126.67,126.82,126.67,126.74,7006.0,126.67,126.82,126.67,126.74,7006.0
2018-01-23 15:30:00,126.71,126.8,126.61,126.77,18839.0,126.71,126.8,126.61,126.77,18839.0
2018-01-23 15:40:00,126.76,126.96,126.59,126.89,22688.0,126.76,126.96,126.59,126.89,22688.0
2018-01-23 15:50:00,126.88,126.93,126.71,126.78,51343.0,126.88,126.93,126.71,126.78,51343.0
2018-01-24 09:30:00,127.48,127.5,126.29,127.18,10208.0,127.48,127.5,126.29,127.18,10208.0
2018-01-24 09:40:00,127.18,127.68,126.84,127.29,73852.0,127.18,127.68,126.84,127.29,73852.0
2018-01-24 09:50:00,127.29,128.11,127.07,127.88,12200.0,127.29,128.11,127.07,127.88,12200.0
2018-01-24 10:00:00,127.77,128.07,127.34,127.34,10836.0,127.77,128.07,127.34,127.34,10836.0
2018-01-24 10:10:00,127.33,127.33,126.82,127.06,13020.0,127.33,127.33,126.82,127.06,13020.0
2018-01-24 10:20:00,127.08,127.2,126.78,126.81,7517.0,127.08,127.2,126.78,126.81,7517.0
2018-01-24 10:30:00,126.84,127.17,126.79,127.17,6332.0,126.84,127.17,126.79,127.17,6332.0
2018-01-24 10:40:00,127.2,127.2,126.8,127.05,11309.0,127.2,127.2,126.8,127.05,11309.0
2018-01-24 10:50:00,127.05,127.11,126.84,126.94,10580.0,127.05,127.11,126.84,126.94,10580.0
2018-01-24 11:00:00,126.99,127.2,126.89,126.96,9591.0,126.99,127.2,126.89,126.96,9591.0
2018-01-24 11:10:00,127.02,127.14,126.83,127.02,43094.0,127.02,127.14,126.83,127.02,43094.0
2018-01-24 11:20:00,127.06,127.34,127.0,127.2,9300.0,127.06,127.34,127.0,127.2,9300.0
2018-01-24 11:30:00,127.13,127.13,126.36,126.49,29904.0,127.13,127.13,126.36,126.49,29904.0
2018-01-24 11:40:00,126.43,126.68,126.42,126.51,8666.0,126.43,126.68,126.42,126.51,8666.0
2018-01-24 11:50:00,126.49,126.71,126.36,126.44,5386.0,126.49,126.71,126.36,126.44,5386.0
2018-01-24 12:00:00,126.45,126.46,126.28,126.28,9262.0,126.45,126.46,126.28,126.28,9262.0
2018-01-24 12:10:00,126.28,126.41,126.1,126.31,9214.0,126.28,126.41,126.1,126.31,9214.0
2018-01-24 12:20:00,126.27,126.27,126.0,126.0,11100.0,126.27,126.27,126.0,126.0,11100.0
2018-01-24 12:30:00,126.01,126.04,125.89,125.89,11682.0,126.01,126.04,125.89,125.89,11682.0
2018-01-24 12:40:00,125.89,126.01,125.76,125.9,8000.0,125.89,126.01,125.76,125.9,8000.0
2018-01-24 12:50:00,126.01,126.24,125.94,125.94,7565.0,126.01,126.24,125.94,125.94,7565.0
2018-01-24 13:00:00,125.95,125.99,125.49,125.63,14524.0,125.95,125.99,125.49,125.63,14524.0
2018-01-24 13:10:00,125.63,125.77,125.49,125.74,5000.0,125.63,125.77,125.49,125.74,5000.0
2018-01-24 13:20:00,125.72,126.08,125.66,125.88,10490.0,125.72,126.08,125.66,125.88,10490.0
2018-01-24 13:30:00,125.9,126.48,125.9,126.45,7091.0,125.9,126.48,125.9,126.45,7091.0
2018-01-24 13:40:00,126.37,126.87,126.31,126.58,16408.0,126.37,126.87,126.31,126.58,16408.0
2018-01-24 13:50:00,126.58,126.69,126.38,126.44,9935.0,126.58,126.69,126.38,126.44,9935.0
2018-01-24 14:00:00,126.44,126.44,125.99,126.01,9309.0,126.44,126.44,125.99,126.01,9309.0
2018-01-24 14:10:00,125.98,126.18,125.82,126.15,8773.0,125.98,126.18,125.82,126.15,8773.0
2018-01-24 14:20:00,126.18,126.44,125.97,126.4,11558.0,126.18,126.44,125.97,126.4,11558.0
2018-01-24 14:30:00,126.4,126.46,126.23,126.37,7602.0,126.4,126.46,126.23,126.37,7602.0
2018-01-24 14:40:00,126.42,126.5,126.17,126.23,13941.0,126.42,126.5,126.17,126.23,13941.0
2018-01-24 14:50:00,126.22,126.22,125.91,126.0,11288.0,126.22,126.22,125.91,126.0,11288.0
2018-01-24 15:00:00,125.94,126.02,125.72,125.84,22347.0,125.94,126.02,125.72,125.84,22347.0
2018-01-24 15:10:00,125.84,126.24,125.81,125.93,13767.0,125.84,126.24,125.81,125.93,13767.0
2018-01-24 15:20:00,125.94,126.04,125.87,125.91,19199.0,125.94,126.04,125.87,125.91,19199.0
2018-01-24 15:30:00,125.91,126.13,125.81,125.89,18036.0,125.91,126.13,125.81,125.89,18036.0
2018-01-24 15:40:00,125.92,126.12,125.8,125.93,37162.0,125.92,126.12,125.8,125.93,37162.0
2018-01-24 15:50:00,125.91,125.93,125.78,125.88,75318.0,125.91,125.93,125.78,125.88,75318.0
2018-01-25 09:30:00,126.2,126.92,126.1,126.1,8389.0,126.2,126.92,126.1,126.1,8389.0
2018-01-25 09:40:00,126.11,126.11,125.37,125.64,15200.0,126.11,126.11,125.37,125.64,15200.0
2018-01-25 09:50:00,125.51,126.1,125.51,125.75,8883.0,125.51,126.1,125.51,125.75,8883.0
2018-01-25 10:00:00,125.63,125.63,125.26,125.35,21915.0,125.63,125.63,125.26,125.35,21915.0
2018-01-25 10:10:00,125.38,125.62,125.25,125.51,9454.0,125.38,125.62,125.25,125.51,9454.0
2018-01-25 10:20:00,125.72,126.06,125.72,125.9,5525.0,125.72,126.06,125.72,125.9,5525.0
2018-01-25 10:30:00,126.02,126.27,125.89,126.11,30068.0,126.02,126.27,125.89,126.11,30068.0
2018-01-25 10:40:00,126.1,126.18,125.56,126.03,16476.0,126.1,126.18,125.56,126.03,16476.0
2018-01-25 10:50:00,125.94,126.03,125.79,125.93,33191.0,125.94,126.03,125.79,125.93,33191.0
2018-01-25 11:00:00,125.84,126.04,125.77,125.96,66429.0,125.84,126.04,125.77,125.96,66429.0
2018-01-25 11:10:00,125.93,126.16,125.9,126.08,21100.0,125.93,126.16,125.9,126.08,21100.0
2018-01-25 11:20:00,126.06,126.21,126.06,126.13,4200.0,126.06,126.21,126.06,126.13,4200.0
2018-01-25 11:30:00,126.14,126.33,125.99,126.25,15918.0,126.14,126.33,125.99,126.25,15918.0
2018-01-25 11:40:00,126.2,126.24,126.03,126.03,9676.0,126.2,126.24,126.03,126.03,9676.0
2018-01-25 11:50:00,125.97,126.0,125.71,126.0,4800.0,125.97,126.0,125.71,126.0,4800.0
2018-01-25 12:00:00,125.94,125.95,125.54,125.6,6700.0,125.94,125.95,125.54,125.6,6700.0
2018-01-25 12:10:00,125.61,125.79,125.61,125.79,3550.0,125.61,125.79,125.61,125.79,3550.0
2018-01-25 12:20:00,125.77,126.12,125.76,126.12,3352.0,125.77,126.12,125.76,126.12,3352.0
2018-01-25 12:30:00,126.17,126.17,125.75,125.75,4600.0,126.17,126.17,125.75,125.75,4600.0
2018-01-25 12:40:00,125.7,125.78,125.56,125.71,4708.0,125.7,125.78,125.56,125.71,4708.0
2018-01-25 12:50:00,125.67,125.79,125.61,125.7,6452.0,125.67,125.79,125.61,125.7,6452.0
2018-01-25 13:00:00,125.62,125.66,125.51,125.61,4392.0,125.62,125.66,125.51,125.61,4392.0
2018-01-25 13:10:00,125.64,125.85,125.64,125.85,2280.0,125.64,125.85,125.64,125.85,2280.0
2018-01-25 13:20:00,125.88,125.96,125.76,125.83,4240.0,125.88,125.96,125.76,125.83,4240.0
2018-01-25 13:30:00,125.92,125.96,125.8,125.9,6014.0,125.92,125.96,125.8,125.9,6014.0
2018-01-25 13:40:00,125.98,126.01,125.83,125.85,9251.0,125.98,126.01,125.83,125.85,9251.0
2018-01-25 13:50:00,125.88,125.88,125.61,125.76,4409.0,125.88,125.88,125.61,125.76,4409.0
2018-01-25 14:00:00,125.76,125.91,125.63,125.8,8759.0,125.76,125.91,125.63,125.8,8759.0
2018-01-25 14:10:00,125.84,125.85,125.5,125.57,3900.0,125.84,125.85,125.5,125.57,3900.0
2018-01-25 14:20:00,125.61,125.82,125.61,125.82,2000.0,125.61,125.82,125.61,125.82,2000.0
2018-01-25 14:30:00,125.92,125.92,125.7,125.84,2711.0,125.92,125.92,125.7,125.84,2711.0
2018-01-25 14:40:00,125.76,125.93,125.71,125.77,5210.0,125.76,125.93,125.71,125.77,5210.0
2018-01-25 14:50:00,125.77,126.04,125.73,125.86,5419.0,125.77,126.04,125.73,125.86,5419.0
2018-01-25 15:00:00,125.81,125.83,125.76,125.8,4561.0,125.81,125.83,125.76,125.8,4561.0
2018-01-25 15:10:00,125.76,125.94,125.64,125.94,8259.0,125.76,125.94,125.64,125.94,8259.0
2018-01-25 15:20:00,125.91,126.28,125.91,126.11,19280.0,125.91,126.28,125.91,126.11,19280.0
2018-01-25 15:30:00,126.02,126.28,126.02,126.11,14453.0,126.02,126.28,126.02,126.11,14453.0
2018-01-25 15:40:00,126.13,126.32,126.09,126.29,16323.0,126.13,126.32,126.09,126.29,16323.0
2018-01-25 15:50:00,126.27,126.41,126.17,126.22,51076.0,126.27,126.41,126.17,126.22,51076.0
2018-01-26 09:30:00,127.33,128.33,126.9,127.23,27541.0,127.33,128.33,126.9,127.23,27541.0
2018-01-26 09:40:00,127.23,127.98,127.16,127.2,22630.0,127.23,127.98,127.16,127.2,22630.0
2018-01-26 09:50:00,127.26,127.68,127.23,127.34,4481.0,127.26,127.68,127.23,127.34,4481.0
2018-01-26 10:00:00,127.3,127.54,127.19,127.19,5136.0,127.3,127.54,127.19,127.19,5136.0
2018-01-26 10:10:00,127.14,127.33,127.03,127.26,18752.0,127.14,127.33,127.03,127.26,18752.0
2018-01-26 10:20:00,127.29,127.29,126.98,127.03,1884.0,127.29,127.29,126.98,127.03,1884.0
2018-01-26 10:30:00,127.14,127.56,127.14,127.56,17419.0,127.14,127.56,127.14,127.56,17419.0
2018-01-26 10:40:00,127.61,127.61,127.23,127.27,29400.0,127.61,127.61,127.23,127.27,29400.0
2018-01-26 10:50:00,127.24,127.5,127.24,127.37,7423.0,127.24,127.5,127.24,127.37,7423.0
2018-01-26 11:00:00,127.39,127.55,127.15,127.25,6875.0,127.39,127.55,127.15,127.25,6875.0
2018-01-26 11:10:00,127.28,127.35,127.02,127.18,3721.0,127.28,127.35,127.02,127.18,3721.0
2018-01-26 11:20:00,127.18,127.41,127.09,127.35,5749.0,127.18,127.41,127.09,127.35,5749.0
2018-01-26 11:30:00,127.39,127.46,127.26,127.36,4100.0,127.39,127.46,127.26,127.36,4100.0
2018-01-26 11:40:00,127.29,127.45,127.16,127.16,2929.0,127.29,127.45,127.16,127.16,2929.0
2018-01-26 11:50:00,127.2,127.29,127.11,127.27,3100.0,127.2,127.29,127.11,127.27,3100.0
2018-01-26 12:00:00,127.27,127.27,127.16,127.2,1990.0,127.27,127.27,127.16,127.2,1990.0
2018-01-26 12:10:00,127.2,127.26,127.13,127.23,2592.0,127.2,127.26,127.13,127.23,2592.0
2018-01-26 12:20:00,127.2,127.36,127.2,127.25,3435.0,127.2,127.36,127.2,127.25,3435.0
2018-01-26 12:30:00,127.2,127.2,127.03,127.07,2903.0,127.2,127.2,127.03,127.07,2903.0
2018-01-26 12:40:00,127.09,127.18,127.04,127.16,3003.0,127.09,127.18,127.04,127.16,3003.0
2018-01-26 12:50:00,127.16,127.33,127.16,127.21,5827.0,127.16,127.33,127.16,127.21,5827.0
2018-01-26 13:00:00,127.19,127.19,127.04,127.06,3139.0,127.19,127.19,127.04,127.06,3139.0
2018-01-26 13:10:00,127.06,127.27,127.05,127.27,4312.0,127.06,127.27,127.05,127.27,4312.0
2018-01-26 13:20:00,127.3,127.37,127.3,127.35,813.0,127.3,127.37,127.3,127.35,813.0
2018-01-26 13:30:00,127.29,127.31,127.2,127.28,5038.0,127.29,127.31,127.2,127.28,5038.0
2018-01-26 13:40:00,127.27,127.4,127.24,127.4,2185.0,127.27,127.4,127.24,127.4,2185.0
2018-01-26 13:50:00,127.42,127.6,127.39,127.53,7700.0,127.42,127.6,127.39,127.53,7700.0
2018-01-26 14:00:00,127.51,127.53,127.26,127.26,4938.0,127.51,127.53,127.26,127.26,4938.0
2018-01-26 14:10:00,127.27,127.38,127.23,127.34,19080.0,127.27,127.38,127.23,127.34,19080.0
2018-01-26 14:20:00,127.37,127.5,127.36,127.47,4052.0,127.37,127.5,127.36,127.47,4052.0
2018-01-26 14:30:00,127.49,127.62,127.43,127.57,6382.0,127.49,127.62,127.43,127.57,6382.0
2018-01-26 14:40:00,127.61,127.75,127.59,127.74,6630.0,127.61,127.75,127.59,127.74,6630.0
2018-01-26 14:50:00,127.74,127.79,127.61,127.64,6093.0,127.74,127.79,127.61,127.64,6093.0
2018-01-26 15:00:00,127.57,127.59,127.29,127.54,11265.0,127.57,127.59,127.29,127.54,11265.0
2018-01-26 15:10:00,127.54,127.83,127.54,127.77,5856.0,127.54,127.83,127.54,127.77,5856.0
2018-01-26 15:20:00,127.77,127.77,127.63,127.69,10731.0,127.77,127.77,127.63,127.69,10731.0
2018-01-26 15:30:00,127.69,127.76,127.61,127.72,7953.0,127.69,127.76,127.61,127.72,7953.0
2018-01-26 15:40:00,127.71,127.71,127.57,127.6,13833.0,127.71,127.71,127.57,127.6,13833.0
2018-01-26 15:50:00,127.6,127.7,127.59,127.6,53841.0,127.6,127.7,127.59,127.6,53841.0
2018-01-29 09:30:00,127.01,128.54,127.01,128.43,11846.0,127.01,128.54,127.01,128.43,11846.0
2018-01-29 09:40:00,128.53,128.93,128.2,128.9,13120.0,128.53,128.93,128.2,128.9,13120.0
2018-01-29 09:50:00,128.8,128.9,128.2,128.28,10451.0,128.8,128.9,128.2,128.28,10451.0
2018-01-29 10:00:00,128.3,128.31,128.05,128.05,5900.0,128.3,128.31,128.05,128.05,5900.0
2018-01-29 10:10:00,128.13,128.16,127.44,127.65,13140.0,128.13,128.16,127.44,127.65,13140.0
2018-01-29 10:20:00,127.62,128.01,127.47,127.94,8864.0,127.62,128.01,127.47,127.94,8864.0
2018-01-29 10:30:00,128.02,128.02,127.36,127.47,9959.0,128.02,128.02,127.36,127.47,9959.0
2018-01-29 10:40:00,127.38,127.6,127.28,127.49,8902.0,127.38,127.6,127.28,127.49,8902.0
2018-01-29 10:50:00,127.54,127.75,127.37,127.65,11925.0,127.54,127.75,127.37,127.65,11925.0
2018-01-29 11:00:00,127.66,127.82,127.61,127.68,11643.0,127.66,127.82,127.61,127.68,11643.0
2018-01-29 11:10:00,127.65,127.9,127.63,127.77,7582.0,127.65,127.9,127.63,127.77,7582.0
2018-01-29 11:20:00,127.76,128.33,127.76,128.3,7240.0,127.76,128.33,127.76,128.3,7240.0
2018-01-29 11:30:00,128.34,128.48,128.17,128.42,6656.0,128.34,128.48,128.17,128.42,6656.0
2018-01-29 11:40:00,128.36,128.5,128.08,128.18,6444.0,128.36,128.5,128.08,128.18,6444.0
2018-01-29 11:50:00,128.31,128.46,128.21,128.33,3652.0,128.31,128.46,128.21,128.33,3652.0
2018-01-29 12:00:00,128.35,128.53,128.19,128.41,12020.0,128.35,128.53,128.19,128.41,12020.0
2018-01-29 12:10:00,128.41,128.57,128.33,128.5,7000.0,128.41,128.57,128.33,128.5,7000.0
2018-01-29 12:20:00,128.56,128.57,128.38,128.41,13183.0,128.56,128.57,128.38,128.41,13183.0
2018-01-29 12:30:00,128.44,128.52,128.4,128.45,6230.0,128.44,128.52,128.4,128.45,6230.0
2018-01-29 12:40:00,128.51,128.51,128.24,128.28,4000.0,128.51,128.51,128.24,128.28,4000.0
2018-01-29 12:50:00,128.28,128.53,128.28,128.43,6602.0,128.28,128.53,128.28,128.43,6602.0
2018-01-29 13:00:00,128.48,128.52,128.42,128.44,7429.0,128.48,128.52,128.42,128.44,7429.0
2018-01-29 13:10:00,128.47,128.52,128.35,128.47,7858.0,128.47,128.52,128.35,128.47,7858.0
2018-01-29 13:20:00,128.48,128.54,128.31,128.31,8152.0,128.48,128.54,128.31,128.31,8152.0
2018-01-29 13:30:00,128.27,128.29,128.1,128.18,5037.0,128.27,128.29,128.1,128.18,5037.0
2018-01-29 13:40:00,128.16,128.25,128.01,128.04,5648.0,128.16,128.25,128.01,128.04,5648.0
2018-01-29 13:50:00,128.06,128.17,128.01,128.01,4865.0,128.06,128.17,128.01,128.01,4865.0
2018-01-29 14:00:00,128.06,128.2,128.03,128.06,6083.0,128.06,128.2,128.03,128.06,6083.0
2018-01-29 14:10:00,128.01,128.11,127.99,128.07,5880.0,128.01,128.11,127.99,128.07,5880.0
2018-01-29 14:20:00,128.1,128.1,127.76,127.78,21355.0,128.1,128.1,127.76,127.78,21355.0
2018-01-29 14:30:00,127.77,128.0,127.63,127.63,7544.0,127.77,128.0,127.63,127.63,7544.0
2018-01-29 14:40:00,127.61,127.64,127.42,127.63,9069.0,127.61,127.64,127.42,127.63,9069.0
2018-01-29 14:50:00,127.64,127.9,127.61,127.79,9118.0,127.64,127.9,127.61,127.79,9118.0
2018-01-29 15:00:00,127.79,127.8,127.44,127.55,15551.0,127.79,127.8,127.44,127.55,15551.0
2018-01-29 15:10:00,127.57,127.76,127.52,127.52,13509.0,127.57,127.76,127.52,127.52,13509.0
2018-01-29 15:20:00,127.52,127.54,127.37,127.46,12408.0,127.52,127.54,127.37,127.46,12408.0
2018-01-29 15:30:00,127.45,127.61,127.39,127.48,18909.0,127.45,127.61,127.39,127.48,18909.0
2018-01-29 15:40:00,127.47,127.51,127.32,127.43,17029.0,127.47,127.51,127.32,127.43,17029.0
2018-01-29 15:50:00,127.43,127.58,127.26,127.26,40318.0,127.43,127.58,127.26,127.26,40318.0
2018-01-30 09:30:00,125.72,126.38,125.33,125.34,19835.0,125.72,126.38,125.33,125.34,19835.0
2018-01-30 09:40:00,125.26,125.72,125.14,125.53,61924.0,125.26,125.72,125.14,125.53,61924.0
2018-01-30 09:50:00,125.56,126.63,125.55,126.58,7530.0,125.56,126.63,125.55,126.58,7530.0
2018-01-30 10:00:00,126.49,126.73,125.86,126.25,8717.0,126.49,126.73,125.86,126.25,8717.0
2018-01-30 10:10:00,126.25,126.44,125.65,125.93,17219.0,126.25,126.44,125.65,125.93,17219.0
2018-01-30 10:20:00,125.79,126.19,125.5,126.1,8487.0,125.79,126.19,125.5,126.1,8487.0
2018-01-30 10:30:00,125.98,126.2,125.66,125.73,27015.0,125.98,126.2,125.66,125.73,27015.0
2018-01-30 10:40:00,125.73,125.91,125.51,125.51,8420.0,125.73,125.91,125.51,125.51,8420.0
2018-01-30 10:50:00,125.65,126.09,125.61,126.01,11858.0,125.65,126.09,125.61,126.01,11858.0
2018-01-30 11:00:00,125.94,126.03,125.46,125.73,7783.0,125.94,126.03,125.46,125.73,7783.0
2018-01-30 11:10:00,125.77,126.11,125.74,125.95,7177.0,125.77,126.11,125.74,125.95,7177.0
2018-01-30 11:20:00,126.0,126.0,125.69,125.69,21279.0,126.0,126.0,125.69,125.69,21279.0
2018-01-30 11:30:00,125.71,125.71,125.45,125.61,9504.0,125.71,125.71,125.45,125.61,9504.0
2018-01-30 11:40:00,125.67,126.15,125.67,125.78,7005.0,125.67,126.15,125.67,125.78,7005.0
2018-01-30 11:50:00,125.79,125.86,125.41,125.42,16616.0,125.79,125.86,125.41,125.42,16616.0
2018-01-30 12:00:00,125.36,125.72,125.35,125.66,4890.0,125.36,125.72,125.35,125.66,4890.0
2018-01-30 12:10:00,125.66,125.78,125.57,125.69,5746.0,125.66,125.78,125.57,125.69,5746.0
2018-01-30 12:20:00,125.62,125.84,125.57,125.59,5761.0,125.62,125.84,125.57,125.59,5761.0
2018-01-30 12:30:00,125.5,125.62,125.25,125.31,22890.0,125.5,125.62,125.25,125.31,22890.0
2018-01-30 12:40:00,125.29,125.49,124.89,125.08,10690.0,125.29,125.49,124.89,125.08,10690.0
2018-01-30 12:50:00,125.04,125.29,124.95,125.15,26746.0,125.04,125.29,124.95,125.15,26746.0
2018-01-30 13:00:00,125.18,125.18,124.92,125.1,9711.0,125.18,125.18,124.92,125.1,9711.0
2018-01-30 13:10:00,125.11,125.14,124.75,124.87,14863.0,125.11,125.14,124.75,124.87,14863.0
2018-01-30 13:20:00,124.85,124.85,124.31,124.5,7611.0,124.85,124.85,124.31,124.5,7611.0
2018-01-30 13:30:00,124.6,124.85,124.42,124.84,11645.0,124.6,124.85,124.42,124.84,11645.0
2018-01-30 13:40:00,124.91,125.18,124.8,125.03,15703.0,124.91,125.18,124.8,125.03,15703.0
2018-01-30 13:50:00,125.12,125.13,124.83,124.99,10760.0,125.12,125.13,124.83,124.99,10760.0
2018-01-30 14:00:00,125.02,125.2,124.66,124.67,17678.0,125.02,125.2,124.66,124.67,17678.0
2018-01-30 14:10:00,124.68,124.91,124.65,124.84,14916.0,124.68,124.91,124.65,124.84,14916.0
2018-01-30 14:20:00,124.88,124.9,124.63,124.83,8940.0,124.88,124.9,124.63,124.83,8940.0
2018-01-30 14:30:00,124.9,124.9,124.38,124.73,12027.0,124.9,124.9,124.38,124.73,12027.0
2018-01-30 14:40:00,124.68,124.75,124.51,124.54,11606.0,124.68,124.75,124.51,124.54,11606.0
2018-01-30 14:50:00,124.6,124.72,124.15,124.54,13258.0,124.6,124.72,124.15,124.54,13258.0
2018-01-30 15:00:00,124.42,124.66,124.29,124.56,11200.0,124.42,124.66,124.29,124.56,11200.0
2018-01-30 15:10:00,124.61,124.88,124.61,124.82,16828.0,124.61,124.88,124.61,124.82,16828.0
2018-01-30 15:20:00,124.83,124.95,124.57,124.72,17893.0,124.83,124.95,124.57,124.72,17893.0
2018-01-30 15:30:00,124.72,125.13,124.69,124.91,23041.0,124.72,125.13,124.69,124.91,23041.0
2018-01-30 15:40:00,124.83,124.98,124.76,124.87,32663.0,124.83,124.98,124.76,124.87,32663.0
2018-01-30 15:50:00,124.86,124.9,124.5,124.52,77705.0,124.86,124.9,124.5,124.52,77705.0
2018-01-31 09:30:00,125.26,125.46,124.74,125.3,15220.0,125.26,125.46,124.74,125.3,15220.0
2018-01-31 09:40:00,125.21,125.8,124.67,124.85,24010.0,125.21,125.8,124.67,124.85,24010.0
2018-01-31 09:50:00,124.85,125.01,124.51,124.88,7599.0,124.85,125.01,124.51,124.88,7599.0
2018-01-31 10:00:00,124.8,124.8,124.2,124.35,5790.0,124.8,124.8,124.2,124.35,5790.0
2018-01-31 10:10:00,124.33,124.56,124.1,124.28,13121.0,124.33,124.56,124.1,124.28,13121.0
2018-01-31 10:20:00,124.24,124.31,123.95,124.0,7574.0,124.24,124.31,123.95,124.0,7574.0
2018-01-31 10:30:00,124.07,124.14,123.85,123.85,10189.0,124.07,124.14,123.85,123.85,10189.0
2018-01-31 10:40:00,123.89,123.95,123.75,123.83,4600.0,123.89,123.95,123.75,123.83,4600.0
2018-01-31 10:50:00,123.79,123.87,123.59,123.71,4220.0,123.79,123.87,123.59,123.71,4220.0
2018-01-31 11:00:00,123.79,124.13,123.79,123.93,10614.0,123.79,124.13,123.79,123.93,10614.0
2018-01-31 11:10:00,123.85,124.12,123.8,123.86,6637.0,123.85,124.12,123.8,123.86,6637.0
2018-01-31 11:20:00,123.88,123.95,123.63,123.76,22298.0,123.88,123.95,123.63,123.76,22298.0
2018-01-31 11:30:00,123.78,124.2,123.67,123.95,27638.0,123.78,124.2,123.67,123.95,27638.0
2018-01-31 11:40:00,123.94,124.05,123.69,123.77,6874.0,123.94,124.05,123.69,123.77,6874.0
2018-01-31 11:50:00,123.72,123.72,123.48,123.5,5299.0,123.72,123.72,123.48,123.5,5299.0
2018-01-31 12:00:00,123.46,123.73,123.3,123.54,12274.0,123.46,123.73,123.3,123.54,12274.0
2018-01-31 12:10:00,123.54,123.95,123.51,123.95,10565.0,123.54,123.95,123.51,123.95,10565.0
2018-01-31 12:20:00,123.88,124.16,123.62,123.69,15757.0,123.88,124.16,123.62,123.69,15757.0
2018-01-31 12:30:00,123.73,123.75,123.53,123.53,8806.0,123.73,123.75,123.53,123.53,8806.0
2018-01-31 12:40:00,123.63,123.88,123.6,123.68,6216.0,123.63,123.88,123.6,123.68,6216.0
2018-01-31 12:50:00,123.66,123.8,123.66,123.75,5880.0,123.66,123.8,123.66,123.75,5880.0
2018-01-31 13:00:00,123.74,123.9,123.61,123.65,12180.0,123.74,123.9,123.61,123.65,12180.0
2018-01-31 13:10:00,123.64,123.66,123.31,123.41,16006.0,123.64,123.66,123.31,123.41,16006.0
2018-01-31 13:20:00,123.41,123.55,123.41,123.44,10035.0,123.41,123.55,123.41,123.44,10035.0
2018-01-31 13:30:00,123.45,123.54,123.4,123.44,10598.0,123.45,123.54,123.4,123.44,10598.0
2018-01-31 13:40:00,123.48,123.48,123.31,123.36,7294.0,123.48,123.48,123.31,123.36,7294.0
2018-01-31 13:50:00,123.36,123.52,123.3,123.3,4339.0,123.36,123.52,123.3,123.3,4339.0
2018-01-31 14:00:00,123.28,123.36,122.97,122.99,9263.0,123.28,123.36,122.97,122.99,9263.0
2018-01-31 14:10:00,123.0,123.04,122.69,122.86,16632.0,123.0,123.04,122.69,122.86,16632.0
2018-01-31 14:20:00,122.83,122.86,122.33,122.35,9737.0,122.83,122.86,122.33,122.35,9737.0
2018-01-31 14:30:00,122.34,122.55,122.34,122.42,11564.0,122.34,122.55,122.34,122.42,11564.0
2018-01-31 14:40:00,122.35,122.39,121.61,121.67,13600.0,122.35,122.39,121.61,121.67,13600.0
2018-01-31 14:50:00,121.6,122.32,121.5,122.26,9144.0,121.6,122.32,121.5,122.26,9144.0
2018-01-31 15:00:00,122.24,122.24,121.63,121.8,25626.0,122.24,122.24,121.63,121.8,25626.0
2018-01-31 15:10:00,121.79,121.9,121.42,121.69,20744.0,121.79,121.9,121.42,121.69,20744.0
2018-01-31 15:20:00,121.68,121.78,121.5,121.68,34700.0,121.68,121.78,121.5,121.68,34700.0
2018-01-31 15:30:00,121.74,122.02,121.57,121.68,48313.0,121.74,122.02,121.57,121.68,48313.0
2018-01-31 15:40:00,121.65,122.21,121.63,121.81,54761.0,121.65,122.21,121.63,121.81,54761.0
2018-01-31 15:50:00,121.77,121.9,121.7,121.72,52489.0,121.77,121.9,121.7,121.72,52489.0
2018-02-01 09:30:00,120.61,121.35,119.71,121.04,31873.0,120.61,121.35,119.71,121.04,31873.0
2018-02-01 09:40:00,121.29,122.48,121.01,122.3,33664.0,121.29,122.48,121.01,122.3,33664.0
2018-02-01 09:50:00,122.5,122.84,122.15,122.41,18625.0,122.5,122.84,122.15,122.41,18625.0
2018-02-01 10:00:00,122.32,122.8,122.21,122.75,45325.0,122.32,122.8,122.21,122.75,45325.0
2018-02-01 10:10:00,122.75,123.16,122.61,123.16,23107.0,122.75,123.16,122.61,123.16,23107.0
2018-02-01 10:20:00,123.24,123.36,122.66,122.9,20264.0,123.24,123.36,122.66,122.9,20264.0
2018-02-01 10:30:00,122.87,122.95,122.48,122.85,30375.0,122.87,122.95,122.48,122.85,30375.0
2018-02-01 10:40:00,122.91,122.92,122.16,122.21,17232.0,122.91,122.92,122.16,122.21,17232.0
2018-02-01 10:50:00,122.24,122.37,121.52,121.74,8610.0,122.24,122.37,121.52,121.74,8610.0
2018-02-01 11:00:00,121.78,122.08,121.44,121.57,9460.0,121.78,122.08,121.44,121.57,9460.0
2018-02-01 11:10:00,121.51,121.89,121.49,121.76,6858.0,121.51,121.89,121.49,121.76,6858.0
2018-02-01 11:20:00,121.68,121.84,121.46,121.47,4693.0,121.68,121.84,121.46,121.47,4693.0
2018-02-01 11:30:00,121.5,122.24,121.5,122.15,13333.0,121.5,122.24,121.5,122.15,13333.0
2018-02-01 11:40:00,122.11,122.22,121.64,121.64,4270.0,122.11,122.22,121.64,121.64,4270.0
2018-02-01 11:50:00,121.64,122.04,121.49,121.96,10090.0,121.64,122.04,121.49,121.96,10090.0
2018-02-01 12:00:00,121.97,122.33,121.67,121.98,10002.0,121.97,122.33,121.67,121.98,10002.0
2018-02-01 12:10:00,121.9,122.36,121.73,122.22,8143.0,121.9,122.36,121.73,122.22,8143.0
2018-02-01 12:20:00,122.31,122.32,121.81,122.05,14734.0,122.31,122.32,121.81,122.05,14734.0
2018-02-01 12:30:00,122.03,122.21,121.97,122.11,10987.0,122.03,122.21,121.97,122.11,10987.0
2018-02-01 12:40:00,122.08,122.41,122.04,122.4,8630.0,122.08,122.41,122.04,122.4,8630.0
2018-02-01 12:50:00,122.46,122.46,122.04,122.33,6909.0,122.46,122.46,122.04,122.33,6909.0
2018-02-01 13:00:00,122.38,122.78,122.38,122.65,6515.0,122.38,122.78,122.38,122.65,6515.0
2018-02-01 13:10:00,122.65,122.67,122.38,122.59,4297.0,122.65,122.67,122.38,122.59,4297.0
2018-02-01 13:20:00,122.56,122.64,122.3,122.44,16054.0,122.56,122.64,122.3,122.44,16054.0
2018-02-01 13:30:00,122.45,122.65,122.39,122.64,3590.0,122.45,122.65,122.39,122.64,3590.0
2018-02-01 13:40:00,122.63,122.83,122.53,122.82,3231.0,122.63,122.83,122.53,122.82,3231.0
2018-02-01 13:50:00,122.84,122.84,122.34,122.51,5407.0,122.84,122.84,122.34,122.51,5407.0
2018-02-01 14:00:00,122.52,122.79,122.52,122.61,5768.0,122.52,122.79,122.52,122.61,5768.0
2018-02-01 14:10:00,122.59,122.68,122.28,122.28,4976.0,122.59,122.68,122.28,122.28,4976.0
2018-02-01 14:20:00,122.2,122.56,122.07,122.56,18215.0,122.2,122.56,122.07,122.56,18215.0
2018-02-01 14:30:00,122.56,122.56,122.0,122.27,8950.0,122.56,122.56,122.0,122.27,8950.0
2018-02-01 14:40:00,122.28,122.45,122.15,122.45,6398.0,122.28,122.45,122.15,122.45,6398.0
2018-02-01 14:50:00,122.37,122.51,122.32,122.33,19083.0,122.37,122.51,122.32,122.33,19083.0
2018-02-01 15:00:00,122.28,122.3,121.84,122.03,15308.0,122.28,122.3,121.84,122.03,15308.0
2018-02-01 15:10:00,122.06,122.08,121.87,121.87,12500.0,122.06,122.08,121.87,121.87,12500.0
2018-02-01 15:20:00,121.83,121.83,121.53,121.53,16297.0,121.83,121.83,121.53,121.53,16297.0
2018-02-01 15:30:00,121.6,121.63,121.23,121.36,21548.0,121.6,121.63,121.23,121.36,21548.0
2018-02-01 15:40:00,121.39,121.62,121.19,121.62,25283.0,121.39,121.62,121.19,121.62,25283.0
2018-02-01 15:50:00,121.61,121.63,121.25,121.36,41370.0,121.61,121.63,121.25,121.36,41370.0
2018-02-02 09:30:00,121.18,121.21,118.74,118.74,19164.0,121.18,121.21,118.74,118.74,19164.0
2018-02-02 09:40:00,118.75,119.61,118.51,119.13,28886.0,118.75,119.61,118.51,119.13,28886.0
2018-02-02 09:50:00,119.2,119.2,118.52,118.69,39791.0,119.2,119.2,118.52,118.69,39791.0
2018-02-02 10:00:00,118.75,118.85,117.69,118.0,62167.0,118.75,118.85,117.69,118.0,62167.0
2018-02-02 10:10:00,117.99,118.47,117.63,117.79,24647.0,117.99,118.47,117.63,117.79,24647.0
2018-02-02 10:20:00,117.79,118.88,117.56,118.76,43707.0,117.79,118.88,117.56,118.76,43707.0
2018-02-02 10:30:00,118.81,118.92,118.62,118.7,29382.0,118.81,118.92,118.62,118.7,29382.0
2018-02-02 10:40:00,118.7,118.79,118.08,118.67,23707.0,118.7,118.79,118.08,118.67,23707.0
2018-02-02 10:50:00,118.6,118.94,118.57,118.63,52546.0,118.6,118.94,118.57,118.63,52546.0
2018-02-02 11:00:00,118.7,118.8,118.14,118.36,18144.0,118.7,118.8,118.14,118.36,18144.0
2018-02-02 11:10:00,118.36,118.68,118.23,118.28,15555.0,118.36,118.68,118.23,118.28,15555.0
2018-02-02 11:20:00,118.24,118.43,117.91,117.96,22074.0,118.24,118.43,117.91,117.96,22074.0
2018-02-02 11:30:00,117.87,118.25,117.82,117.97,11131.0,117.87,118.25,117.82,117.97,11131.0
2018-02-02 11:40:00,117.98,117.98,117.37,117.37,10936.0,117.98,117.98,117.37,117.37,10936.0
2018-02-02 11:50:00,117.38,117.38,116.81,116.82,44776.0,117.38,117.38,116.81,116.82,44776.0
2018-02-02 12:00:00,116.82,117.84,116.81,117.8,18536.0,116.82,117.84,116.81,117.8,18536.0
2018-02-02 12:10:00,117.84,118.34,117.64,118.13,17401.0,117.84,118.34,117.64,118.13,17401.0
2018-02-02 12:20:00,118.18,118.18,117.78,118.05,18216.0,118.18,118.18,117.78,118.05,18216.0
2018-02-02 12:30:00,118.03,118.06,117.83,118.02,11331.0,118.03,118.06,117.83,118.02,11331.0
2018-02-02 12:40:00,118.06,118.15,117.94,118.11,21438.0,118.06,118.15,117.94,118.11,21438.0
2018-02-02 12:50:00,118.14,118.14,117.73,117.73,9824.0,118.14,118.14,117.73,117.73,9824.0
2018-02-02 13:00:00,117.68,118.05,117.63,117.97,10209.0,117.68,118.05,117.63,117.97,10209.0
2018-02-02 13:10:00,117.97,118.04,117.73,117.73,8972.0,117.97,118.04,117.73,117.73,8972.0
2018-02-02 13:20:00,117.73,117.78,117.46,117.68,21879.0,117.73,117.78,117.46,117.68,21879.0
2018-02-02 13:30:00,117.68,118.11,117.68,117.95,18857.0,117.68,118.11,117.68,117.95,18857.0
2018-02-02 13:40:00,117.99,118.06,117.79,117.84,10883.0,117.99,118.06,117.79,117.84,10883.0
2018-02-02 13:50:00,117.95,118.03,117.74,117.84,9866.0,117.95,118.03,117.74,117.84,9866.0
2018-02-02 14:00:00,117.85,117.85,117.45,117.46,11590.0,117.85,117.85,117.45,117.46,11590.0
2018-02-02 14:10:00,117.53,117.53,117.15,117.15,15677.0,117.53,117.53,117.15,117.15,15677.0
2018-02-02 14:20:00,117.23,117.4,116.79,116.79,8220.0,117.23,117.4,116.79,116.79,8220.0
2018-02-02 14:30:00,116.79,117.25,116.74,116.94,10850.0,116.79,117.25,116.74,116.94,10850.0
2018-02-02 14:40:00,117.02,117.09,116.41,116.5,17223.0,117.02,117.09,116.41,116.5,17223.0
2018-02-02 14:50:00,116.45,116.46,115.85,115.9,27610.0,116.45,116.46,115.85,115.9,27610.0
2018-02-02 15:00:00,115.88,116.28,115.53,115.53,20906.0,115.88,116.28,115.53,115.53,20906.0
2018-02-02 15:10:00,115.6,116.63,115.58,116.43,26361.0,115.6,116.63,115.58,116.43,26361.0
2018-02-02 15:20:00,116.42,116.82,116.41,116.62,17299.0,116.42,116.82,116.41,116.62,17299.0
2018-02-02 15:30:00,116.58,116.58,116.16,116.35,36297.0,116.58,116.58,116.16,116.35,36297.0
2018-02-02 15:40:00,116.32,116.32,115.69,115.69,42194.0,116.32,116.32,115.69,115.69,42194.0
2018-02-02 15:50:00,115.69,115.9,115.59,115.78,94272.0,115.69,115.9,115.59,115.78,94272.0
2018-02-05 09:30:00,114.86,117.27,114.1,117.06,46111.0,114.86,117.27,114.1,117.06,46111.0
2018-02-05 09:40:00,117.13,117.17,116.49,116.9,10658.0,117.13,117.17,116.49,116.9,10658.0
2018-02-05 09:50:00,116.84,117.62,116.5,117.62,76324.0,116.84,117.62,116.5,117.62,76324.0
2018-02-05 10:00:00,117.59,117.78,117.23,117.54,64728.0,117.59,117.78,117.23,117.54,64728.0
2018-02-05 10:10:00,117.53,117.71,117.3,117.39,39326.0,117.53,117.71,117.3,117.39,39326.0
2018-02-05 10:20:00,117.45,117.84,117.37,117.45,38299.0,117.45,117.84,117.37,117.45,38299.0
2018-02-05 10:30:00,117.48,117.52,117.07,117.36,15243.0,117.48,117.52,117.07,117.36,15243.0
2018-02-05 10:40:00,117.37,117.67,117.32,117.53,27217.0,117.37,117.67,117.32,117.53,27217.0
2018-02-05 10:50:00,117.43,117.64,117.18,117.32,25281.0,117.43,117.64,117.18,117.32,25281.0
2018-02-05 11:00:00,117.48,117.49,116.99,117.29,8353.0,117.48,117.49,116.99,117.29,8353.0
2018-02-05 11:10:00,117.36,117.59,117.18,117.22,62705.0,117.36,117.59,117.18,117.22,62705.0
2018-02-05 11:20:00,117.17,117.31,116.87,117.0,15715.0,117.17,117.31,116.87,117.0,15715.0
2018-02-05 11:30:00,116.82,117.07,116.63,117.04,17610.0,116.82,117.07,116.63,117.04,17610.0
2018-02-05 11:40:00,116.93,117.11,116.85,117.04,10875.0,116.93,117.11,116.85,117.04,10875.0
2018-02-05 11:50:00,117.04,117.58,117.01,117.51,12000.0,117.04,117.58,117.01,117.51,12000.0
2018-02-05 12:00:00,117.51,117.64,117.2,117.23,15558.0,117.51,117.64,117.2,117.23,15558.0
2018-02-05 12:10:00,117.29,117.39,116.75,116.75,10525.0,117.29,117.39,116.75,116.75,10525.0
2018-02-05 12:20:00,116.74,116.86,116.43,116.73,8400.0,116.74,116.86,116.43,116.73,8400.0
2018-02-05 12:30:00,116.74,117.2,116.73,116.92,11167.0,116.74,117.2,116.73,116.92,11167.0
2018-02-05 12:40:00,116.91,117.04,116.76,116.95,7200.0,116.91,117.04,116.76,116.95,7200.0
2018-02-05 12:50:00,117.0,117.15,116.79,116.95,11049.0,117.0,117.15,116.79,116.95,11049.0
2018-02-05 13:00:00,116.96,116.96,116.65,116.77,15320.0,116.96,116.96,116.65,116.77,15320.0
2018-02-05 13:10:00,116.73,116.86,116.41,116.53,10471.0,116.73,116.86,116.41,116.53,10471.0
2018-02-05 13:20:00,116.45,116.94,116.31,116.56,22400.0,116.45,116.94,116.31,116.56,22400.0
2018-02-05 13:30:00,116.58,117.01,116.57,116.91,23228.0,116.58,117.01,116.57,116.91,23228.0
2018-02-05 13:40:00,116.92,117.49,116.91,117.13,10530.0,116.92,117.49,116.91,117.13,10530.0
2018-02-05 13:50:00,117.16,117.59,117.0,117.55,13388.0,117.16,117.59,117.0,117.55,13388.0
2018-02-05 14:00:00,117.56,117.56,116.96,117.02,10966.0,117.56,117.56,116.96,117.02,10966.0
2018-02-05 14:10:00,117.08,117.17,116.51,116.7,8592.0,117.08,117.17,116.51,116.7,8592.0
2018-02-05 14:20:00,116.64,116.7,116.27,116.41,12167.0,116.64,116.7,116.27,116.41,12167.0
2018-02-05 14:30:00,116.39,116.43,116.0,116.17,14371.0,116.39,116.43,116.0,116.17,14371.0
2018-02-05 14:40:00,116.12,116.51,115.97,116.07,13357.0,116.12,116.51,115.97,116.07,13357.0
2018-02-05 14:50:00,116.11,116.39,116.09,116.12,33367.0,116.11,116.39,116.09,116.12,33367.0
2018-02-05 15:00:00,116.17,116.36,114.93,114.93,27885.0,116.17,116.36,114.93,114.93,27885.0
2018-02-05 15:10:00,114.83,116.36,114.54,115.85,55479.0,114.83,116.36,114.54,115.85,55479.0
2018-02-05 15:20:00,115.81,116.54,115.72,116.47,29550.0,115.81,116.54,115.72,116.47,29550.0
2018-02-05 15:30:00,116.44,116.44,115.67,115.85,66276.0,116.44,116.44,115.67,115.85,66276.0
2018-02-05 15:40:00,115.79,116.04,114.52,114.52,65921.0,115.79,116.04,114.52,114.52,65921.0
2018-02-05 15:50:00,114.46,114.62,113.82,113.82,87468.0,114.46,114.62,113.82,113.82,87468.0
2018-02-06 09:30:00,110.61,113.96,109.62,113.96,23737.0,110.61,113.96,109.62,113.96,23737.0
2018-02-06 09:40:00,114.01,115.89,113.08,115.61,29938.0,114.01,115.89,113.08,115.61,29938.0
2018-02-06 09:50:00,115.61,116.86,115.38,115.93,31434.0,115.61,116.86,115.38,115.93,31434.0
2018-02-06 10:00:00,115.93,116.66,115.59,116.0,28351.0,115.93,116.66,115.59,116.0,28351.0
2018-02-06 10:10:00,115.9,116.3,114.73,115.5,28217.0,115.9,116.3,114.73,115.5,28217.0
2018-02-06 10:20:00,115.48,115.95,114.68,115.69,19059.0,115.48,115.95,114.68,115.69,19059.0
2018-02-06 10:30:00,115.67,115.67,114.64,114.91,28800.0,115.67,115.67,114.64,114.91,28800.0
2018-02-06 10:40:00,115.1,115.68,114.8,115.28,24333.0,115.1,115.68,114.8,115.28,24333.0
2018-02-06 10:50:00,115.33,116.17,115.33,115.75,23378.0,115.33,116.17,115.33,115.75,23378.0
2018-02-06 11:00:00,115.63,116.25,115.29,115.77,23999.0,115.63,116.25,115.29,115.77,23999.0
2018-02-06 11:10:00,116.0,116.42,115.55,116.29,12195.0,116.0,116.42,115.55,116.29,12195.0
2018-02-06 11:20:00,116.4,116.61,115.74,115.92,17879.0,116.4,116.61,115.74,115.92,17879.0
2018-02-06 11:30:00,115.9,116.06,115.36,115.62,36400.0,115.9,116.06,115.36,115.62,36400.0
2018-02-06 11:40:00,115.62,116.42,115.62,116.33,18000.0,115.62,116.42,115.62,116.33,18000.0
2018-02-06 11:50:00,116.34,117.03,115.97,116.0,11850.0,116.34,117.03,115.97,116.0,11850.0
2018-02-06 12:00:00,116.06,116.69,115.99,116.69,13965.0,116.06,116.69,115.99,116.69,13965.0
2018-02-06 12:10:00,116.54,117.02,116.26,116.7,15922.0,116.54,117.02,116.26,116.7,15922.0
2018-02-06 12:20:00,116.71,117.53,116.49,117.53,9645.0,116.71,117.53,116.49,117.53,9645.0
2018-02-06 12:30:00,117.5,117.65,116.57,117.54,17851.0,117.5,117.65,116.57,117.54,17851.0
2018-02-06 12:40:00,117.4,117.4,116.18,116.58,31067.0,117.4,117.4,116.18,116.58,31067.0
2018-02-06 12:50:00,116.4,116.74,116.13,116.6,11154.0,116.4,116.74,116.13,116.6,11154.0
2018-02-06 13:00:00,116.6,116.6,116.04,116.19,12137.0,116.6,116.6,116.04,116.19,12137.0
2018-02-06 13:10:00,116.22,116.65,116.09,116.65,9087.0,116.22,116.65,116.09,116.65,9087.0
2018-02-06 13:20:00,116.67,116.69,116.12,116.26,10144.0,116.67,116.69,116.12,116.26,10144.0
2018-02-06 13:30:00,116.23,116.35,115.7,116.34,9723.0,116.23,116.35,115.7,116.34,9723.0
2018-02-06 13:40:00,116.23,116.23,115.59,115.85,14356.0,116.23,116.23,115.59,115.85,14356.0
2018-02-06 13:50:00,115.81,115.92,115.46,115.91,10439.0,115.81,115.92,115.46,115.91,10439.0
2018-02-06 14:00:00,115.74,115.85,115.41,115.41,9093.0,115.74,115.85,115.41,115.41,9093.0
2018-02-06 14:10:00,115.55,116.13,115.43,115.49,21438.0,115.55,116.13,115.43,115.49,21438.0
2018-02-06 14:20:00,115.54,115.71,115.33,115.61,12200.0,115.54,115.71,115.33,115.61,12200.0
2018-02-06 14:30:00,115.53,116.28,115.32,116.11,10093.0,115.53,116.28,115.32,116.11,10093.0
2018-02-06 14:40:00,116.11,116.62,116.03,116.56,19230.0,116.11,116.62,116.03,116.56,19230.0
2018-02-06 14:50:00,116.58,117.18,116.23,117.1,14010.0,116.58,117.18,116.23,117.1,14010.0
2018-02-06 15:00:00,117.16,118.24,117.04,118.13,28662.0,117.16,118.24,117.04,118.13,28662.0
2018-02-06 15:10:00,118.13,118.45,117.23,117.23,47678.0,118.13,118.45,117.23,117.23,47678.0
2018-02-06 15:20:00,117.29,117.61,117.2,117.51,28027.0,117.29,117.61,117.2,117.51,28027.0
2018-02-06 15:30:00,117.48,117.57,117.03,117.51,37021.0,117.48,117.57,117.03,117.51,37021.0
2018-02-06 15:40:00,117.53,117.64,116.36,116.36,40784.0,117.53,117.64,116.36,116.36,40784.0
2018-02-06 15:50:00,116.39,117.13,116.29,116.88,49710.0,116.39,117.13,116.29,116.88,49710.0
2018-02-07 09:30:00,116.95,117.6,116.08,117.6,8279.0,116.95,117.6,116.08,117.6,8279.0
2018-02-07 09:40:00,117.59,118.24,116.32,116.56,11709.0,117.59,118.24,116.32,116.56,11709.0
2018-02-07 09:50:00,116.57,117.51,116.38,117.51,15542.0,116.57,117.51,116.38,117.51,15542.0
2018-02-07 10:00:00,117.21,117.24,116.67,116.79,11871.0,117.21,117.24,116.67,116.79,11871.0
2018-02-07 10:10:00,116.77,117.09,116.45,116.47,7905.0,116.77,117.09,116.45,116.47,7905.0
2018-02-07 10:20:00,116.31,116.56,116.14,116.19,6750.0,116.31,116.56,116.14,116.19,6750.0
2018-02-07 10:30:00,116.12,116.87,116.09,116.87,8669.0,116.12,116.87,116.09,116.87,8669.0
2018-02-07 10:40:00,116.86,117.47,116.61,117.33,8997.0,116.86,117.47,116.61,117.33,8997.0
2018-02-07 10:50:00,117.46,118.11,117.4,117.76,16191.0,117.46,118.11,117.4,117.76,16191.0
2018-02-07 11:00:00,117.64,118.12,117.64,117.8,14520.0,117.64,118.12,117.64,117.8,14520.0
2018-02-07 11:10:00,117.63,118.53,117.57,118.42,14297.0,117.63,118.53,117.57,118.42,14297.0
2018-02-07 11:20:00,118.33,118.84,118.32,118.56,16341.0,118.33,118.84,118.32,118.56,16341.0
2018-02-07 11:30:00,118.5,118.92,118.48,118.91,18588.0,118.5,118.92,118.48,118.91,18588.0
2018-02-07 11:40:00,118.87,119.49,118.72,118.73,13825.0,118.87,119.49,118.72,118.73,13825.0
2018-02-07 11:50:00,118.67,119.31,118.55,119.3,16773.0,118.67,119.31,118.55,119.3,16773.0
2018-02-07 12:00:00,119.23,119.64,119.19,119.24,5982.0,119.23,119.64,119.19,119.24,5982.0
2018-02-07 12:10:00,119.2,119.42,119.12,119.3,17288.0,119.2,119.42,119.12,119.3,17288.0
2018-02-07 12:20:00,119.34,119.39,119.06,119.25,14063.0,119.34,119.39,119.06,119.25,14063.0
2018-02-07 12:30:00,119.29,119.33,119.0,119.3,17985.0,119.29,119.33,119.0,119.3,17985.0
2018-02-07 12:40:00,119.19,119.56,119.17,119.28,17867.0,119.19,119.56,119.17,119.28,17867.0
2018-02-07 12:50:00,119.24,119.34,118.95,118.95,5389.0,119.24,119.34,118.95,118.95,5389.0
2018-02-07 13:00:00,119.01,119.07,118.51,118.77,6355.0,119.01,119.07,118.51,118.77,6355.0
2018-02-07 13:10:00,118.77,118.77,117.97,118.56,24781.0,118.77,118.77,117.97,118.56,24781.0
2018-02-07 13:20:00,118.65,118.67,118.02,118.47,8692.0,118.65,118.67,118.02,118.47,8692.0
2018-02-07 13:30:00,118.4,118.84,118.15,118.77,2701.0,118.4,118.84,118.15,118.77,2701.0
2018-02-07 13:40:00,118.41,118.42,118.1,118.2,13179.0,118.41,118.42,118.1,118.2,13179.0
2018-02-07 13:50:00,118.04,118.07,117.72,118.07,5800.0,118.04,118.07,117.72,118.07,5800.0
2018-02-07 14:00:00,117.96,117.97,117.52,117.52,6378.0,117.96,117.97,117.52,117.52,6378.0
2018-02-07 14:10:00,117.77,118.21,117.77,118.19,9206.0,117.77,118.21,117.77,118.19,9206.0
2018-02-07 14:20:00,118.09,118.27,118.0,118.27,16200.0,118.09,118.27,118.0,118.27,16200.0
2018-02-07 14:30:00,118.11,118.27,117.91,118.12,6430.0,118.11,118.27,117.91,118.12,6430.0
2018-02-07 14:40:00,118.06,118.14,117.65,117.78,7149.0,118.06,118.14,117.65,117.78,7149.0
2018-02-07 14:50:00,117.65,117.78,117.39,117.55,16738.0,117.65,117.78,117.39,117.55,16738.0
2018-02-07 15:00:00,117.56,118.15,117.5,117.93,11335.0,117.56,118.15,117.5,117.93,11335.0
2018-02-07 15:10:00,117.91,118.31,117.91,118.19,7500.0,117.91,118.31,117.91,118.19,7500.0
2018-02-07 15:20:00,118.12,118.47,118.08,118.32,15300.0,118.12,118.47,118.08,118.32,15300.0
2018-02-07 15:30:00,118.25,118.81,118.21,118.72,14513.0,118.25,118.81,118.21,118.72,14513.0
2018-02-07 15:40:00,118.69,118.85,117.98,118.06,19973.0,118.69,118.85,117.98,118.06,19973.0
2018-02-07 15:50:00,118.03,118.2,117.34,117.39,47138.0,118.03,118.2,117.34,117.39,47138.0
2018-02-08 09:30:00,117.46,117.84,117.01,117.65,7845.0,117.46,117.84,117.01,117.65,7845.0
2018-02-08 09:40:00,117.61,117.66,116.81,117.16,28859.0,117.61,117.66,116.81,117.16,28859.0
2018-02-08 09:50:00,117.1,117.9,116.92,117.18,9650.0,117.1,117.9,116.92,117.18,9650.0
2018-02-08 10:00:00,116.94,117.54,116.89,117.54,6163.0,116.94,117.54,116.89,117.54,6163.0
2018-02-08 10:10:00,117.74,117.74,117.02,117.02,5518.0,117.74,117.74,117.02,117.02,5518.0
2018-02-08 10:20:00,116.99,117.09,116.69,116.78,3510.0,116.99,117.09,116.69,116.78,3510.0
2018-02-08 10:30:00,116.78,117.03,116.54,116.72,6780.0,116.78,117.03,116.54,116.72,6780.0
2018-02-08 10:40:00,116.74,116.78,116.12,116.29,2406.0,116.74,116.78,116.12,116.29,2406.0
2018-02-08 10:50:00,116.05,116.65,115.85,116.65,14051.0,116.05,116.65,115.85,116.65,14051.0
2018-02-08 11:00:00,116.55,117.01,116.32,116.32,13050.0,116.55,117.01,116.32,116.32,13050.0
2018-02-08 11:10:00,116.28,116.57,116.0,116.1,6000.0,116.28,116.57,116.0,116.1,6000.0
2018-02-08 11:20:00,116.09,116.09,115.34,115.55,8000.0,116.09,116.09,115.34,115.55,8000.0
2018-02-08 11:30:00,115.43,116.22,115.37,116.14,8615.0,115.43,116.22,115.37,116.14,8615.0
2018-02-08 11:40:00,116.03,116.08,115.55,115.58,5506.0,116.03,116.08,115.55,115.58,5506.0
2018-02-08 11:50:00,115.81,116.98,115.81,116.42,10600.0,115.81,116.98,115.81,116.42,10600.0
2018-02-08 12:00:00,116.29,116.58,116.27,116.28,4152.0,116.29,116.58,116.27,116.28,4152.0
2018-02-08 12:10:00,116.19,116.19,115.88,115.97,4792.0,116.19,116.19,115.88,115.97,4792.0
2018-02-08 12:20:00,115.85,115.85,115.45,115.57,7873.0,115.85,115.85,115.45,115.57,7873.0
2018-02-08 12:30:00,115.61,115.76,115.28,115.52,4235.0,115.61,115.76,115.28,115.52,4235.0
2018-02-08 12:40:00,115.65,115.96,115.33,115.37,6765.0,115.65,115.96,115.33,115.37,6765.0
2018-02-08 12:50:00,115.24,115.37,114.9,115.21,13967.0,115.24,115.37,114.9,115.21,13967.0
2018-02-08 13:00:00,115.02,115.8,114.97,115.52,9853.0,115.02,115.8,114.97,115.52,9853.0
2018-02-08 13:10:00,115.66,116.12,115.41,115.78,7566.0,115.66,116.12,115.41,115.78,7566.0
2018-02-08 13:20:00,115.94,116.21,115.5,115.5,3335.0,115.94,116.21,115.5,115.5,3335.0
2018-02-08 13:30:00,115.49,116.38,115.46,116.36,10818.0,115.49,116.38,115.46,116.36,10818.0
2018-02-08 13:40:00,116.51,117.19,116.47,117.0,14619.0,116.51,117.19,116.47,117.0,14619.0
2018-02-08 13:50:00,117.03,117.27,116.72,116.82,7659.0,117.03,117.27,116.72,116.82,7659.0
2018-02-08 14:00:00,116.89,116.89,116.06,116.45,4119.0,116.89,116.89,116.06,116.45,4119.0
2018-02-08 14:10:00,116.52,117.2,116.52,116.95,5966.0,116.52,117.2,116.52,116.95,5966.0
2018-02-08 14:20:00,116.99,117.11,116.11,116.11,13920.0,116.99,117.11,116.11,116.11,13920.0
2018-02-08 14:30:00,116.12,116.2,115.78,116.2,17349.0,116.12,116.2,115.78,116.2,17349.0
2018-02-08 14:40:00,116.2,116.23,115.94,116.12,9358.0,116.2,116.23,115.94,116.12,9358.0
2018-02-08 14:50:00,116.01,116.01,115.37,115.7,9753.0,116.01,116.01,115.37,115.7,9753.0
2018-02-08 15:00:00,115.59,115.87,115.32,115.32,8110.0,115.59,115.87,115.32,115.32,8110.0
2018-02-08 15:10:00,115.28,115.35,114.95,115.0,7069.0,115.28,115.35,114.95,115.0,7069.0
2018-02-08 15:20:00,114.91,115.25,114.83,114.83,13830.0,114.91,115.25,114.83,114.83,13830.0
2018-02-08 15:30:00,114.91,114.91,114.19,114.19,27927.0,114.91,114.91,114.19,114.19,27927.0
2018-02-08 15:40:00,114.18,114.48,113.76,113.98,30148.0,114.18,114.48,113.76,113.98,30148.0
2018-02-08 15:50:00,113.95,114.03,113.01,113.04,45741.0,113.95,114.03,113.01,113.04,45741.0
2018-02-09 09:30:00,114.49,115.54,113.94,114.66,17786.0,114.49,115.54,113.94,114.66,17786.0
2018-02-09 09:40:00,114.66,115.34,114.13,114.84,33601.0,114.66,115.34,114.13,114.84,33601.0
2018-02-09 09:50:00,114.8,114.86,113.93,113.96,22258.0,114.8,114.86,113.93,113.96,22258.0
2018-02-09 10:00:00,114.11,114.42,113.44,113.87,27134.0,114.11,114.42,113.44,113.87,27134.0
2018-02-09 10:10:00,113.91,114.13,113.41,113.42,12350.0,113.91,114.13,113.41,113.42,12350.0
2018-02-09 10:20:00,113.39,113.54,112.71,112.72,13329.0,113.39,113.54,112.71,112.72,13329.0
2018-02-09 10:30:00,112.71,113.06,112.26,112.47,12821.0,112.71,113.06,112.26,112.47,12821.0
2018-02-09 10:40:00,112.34,112.34,111.4,111.65,23081.0,112.34,112.34,111.4,111.65,23081.0
2018-02-09 10:50:00,111.56,112.19,111.54,111.69,24342.0,111.56,112.19,111.54,111.69,24342.0
2018-02-09 11:00:00,111.77,112.64,111.67,112.17,13801.0,111.77,112.64,111.67,112.17,13801.0
2018-02-09 11:10:00,112.28,112.42,111.92,112.15,10169.0,112.28,112.42,111.92,112.15,10169.0
2018-02-09 11:20:00,112.02,112.55,111.97,112.43,7711.0,112.02,112.55,111.97,112.43,7711.0
2018-02-09 11:30:00,112.46,113.26,112.46,112.72,9650.0,112.46,113.26,112.46,112.72,9650.0
2018-02-09 11:40:00,112.67,112.92,112.18,112.25,4762.0,112.67,112.92,112.18,112.25,4762.0
2018-02-09 11:50:00,112.27,112.42,111.93,112.0,5769.0,112.27,112.42,111.93,112.0,5769.0
2018-02-09 12:00:00,111.84,111.96,111.29,111.42,7434.0,111.84,111.96,111.29,111.42,7434.0
2018-02-09 12:10:00,111.36,111.69,111.22,111.47,11255.0,111.36,111.69,111.22,111.47,11255.0
2018-02-09 12:20:00,111.45,112.1,111.17,111.17,8910.0,111.45,112.1,111.17,111.17,8910.0
2018-02-09 12:30:00,111.09,111.48,110.98,111.04,7860.0,111.09,111.48,110.98,111.04,7860.0
2018-02-09 12:40:00,111.09,111.11,110.77,110.8,11730.0,111.09,111.11,110.77,110.8,11730.0
2018-02-09 12:50:00,110.7,111.6,110.67,111.6,14401.0,110.7,111.6,110.67,111.6,14401.0
2018-02-09 13:00:00,111.65,111.77,111.21,111.5,14127.0,111.65,111.77,111.21,111.5,14127.0
2018-02-09 13:10:00,111.45,111.71,111.1,111.71,7065.0,111.45,111.71,111.1,111.71,7065.0
2018-02-09 13:20:00,111.75,111.88,111.11,111.24,4115.0,111.75,111.88,111.11,111.24,4115.0
2018-02-09 13:30:00,111.1,111.42,111.07,111.42,12951.0,111.1,111.42,111.07,111.42,12951.0
2018-02-09 13:40:00,111.34,112.69,111.33,112.68,16375.0,111.34,112.69,111.33,112.68,16375.0
2018-02-09 13:50:00,112.65,113.5,112.64,113.07,13800.0,112.65,113.5,112.64,113.07,13800.0
2018-02-09 14:00:00,113.09,114.45,113.09,114.41,19400.0,113.09,114.45,113.09,114.41,19400.0
2018-02-09 14:10:00,114.29,115.29,114.29,115.07,20957.0,114.29,115.29,114.29,115.07,20957.0
2018-02-09 14:20:00,115.17,116.0,114.84,114.84,23833.0,115.17,116.0,114.84,114.84,23833.0
2018-02-09 14:30:00,114.91,115.39,114.53,115.39,14897.0,114.91,115.39,114.53,115.39,14897.0
2018-02-09 14:40:00,115.27,115.7,115.2,115.35,9362.0,115.27,115.7,115.2,115.35,9362.0
2018-02-09 14:50:00,115.42,115.88,115.25,115.25,12082.0,115.42,115.88,115.25,115.25,12082.0
2018-02-09 15:00:00,115.35,115.35,114.46,114.61,8630.0,115.35,115.35,114.46,114.61,8630.0
2018-02-09 15:10:00,114.59,115.56,114.36,115.43,9340.0,114.59,115.56,114.36,115.43,9340.0
2018-02-09 15:20:00,115.47,116.29,115.41,116.06,34543.0,115.47,116.29,115.41,116.06,34543.0
2018-02-09 15:30:00,116.11,116.7,116.03,116.66,38795.0,116.11,116.7,116.03,116.66,38795.0
2018-02-09 15:40:00,116.62,117.83,116.62,117.6,45333.0,116.62,117.83,116.62,117.6,45333.0
2018-02-09 15:50:00,117.63,117.91,116.76,116.77,96309.0,117.63,117.91,116.76,116.77,96309.0
2018-02-12 09:30:00,117.35,118.11,117.33,117.86,21501.0,117.35,118.11,117.33,117.86,21501.0
2018-02-12 09:40:00,118.08,118.55,117.11,117.17,16461.0,118.08,118.55,117.11,117.17,16461.0
2018-02-12 09:50:00,117.16,117.48,116.82,117.03,16726.0,117.16,117.48,116.82,117.03,16726.0
2018-02-12 10:00:00,117.24,117.69,116.99,117.18,37816.0,117.24,117.69,116.99,117.18,37816.0
2018-02-12 10:10:00,117.07,117.44,116.67,116.84,23338.0,117.07,117.44,116.67,116.84,23338.0
2018-02-12 10:20:00,116.58,116.74,115.99,116.63,16306.0,116.58,116.74,115.99,116.63,16306.0
2018-02-12 10:30:00,116.55,117.35,116.37,116.89,13722.0,116.55,117.35,116.37,116.89,13722.0
2018-02-12 10:40:00,116.7,117.22,116.58,117.22,11000.0,116.7,117.22,116.58,117.22,11000.0
2018-02-12 10:50:00,117.14,117.33,116.87,117.33,11441.0,117.14,117.33,116.87,117.33,11441.0
2018-02-12 11:00:00,117.39,117.4,116.48,116.55,14586.0,117.39,117.4,116.48,116.55,14586.0
2018-02-12 11:10:00,116.49,116.75,116.32,116.7,11673.0,116.49,116.75,116.32,116.7,11673.0
2018-02-12 11:20:00,116.71,116.96,116.62,116.87,10640.0,116.71,116.96,116.62,116.87,10640.0
2018-02-12 11:30:00,116.84,117.49,116.77,117.49,8555.0,116.84,117.49,116.77,117.49,8555.0
2018-02-12 11:40:00,117.42,117.71,117.41,117.53,8000.0,117.42,117.71,117.41,117.53,8000.0
2018-02-12 11:50:00,117.62,118.14,117.38,118.14,8800.0,117.62,118.14,117.38,118.14,8800.0
2018-02-12 12:00:00,118.04,118.23,117.72,118.02,7098.0,118.04,118.23,117.72,118.02,7098.0
2018-02-12 12:10:00,118.0,118.5,117.94,118.33,6800.0,118.0,118.5,117.94,118.33,6800.0
2018-02-12 12:20:00,118.27,118.27,117.93,118.01,9147.0,118.27,118.27,117.93,118.01,9147.0
2018-02-12 12:30:00,117.99,117.99,117.63,117.94,5500.0,117.99,117.99,117.63,117.94,5500.0
2018-02-12 12:40:00,118.0,118.24,117.86,118.11,8940.0,118.0,118.24,117.86,118.11,8940.0
2018-02-12 12:50:00,118.13,118.26,117.8,117.8,6798.0,118.13,118.26,117.8,117.8,6798.0
2018-02-12 13:00:00,117.9,118.02,117.58,117.67,6000.0,117.9,118.02,117.58,117.67,6000.0
2018-02-12 13:10:00,117.67,117.92,117.63,117.63,4800.0,117.67,117.92,117.63,117.63,4800.0
2018-02-12 13:20:00,117.47,117.81,117.35,117.69,4815.0,117.47,117.81,117.35,117.69,4815.0
2018-02-12 13:30:00,117.75,117.82,117.59,117.69,21873.0,117.75,117.82,117.59,117.69,21873.0
2018-02-12 13:40:00,117.7,117.73,117.56,117.57,3670.0,117.7,117.73,117.56,117.57,3670.0
2018-02-12 13:50:00,117.58,118.31,117.58,118.28,11359.0,117.58,118.31,117.58,118.28,11359.0
2018-02-12 14:00:00,118.26,118.51,118.25,118.41,18625.0,118.26,118.51,118.25,118.41,18625.0
2018-02-12 14:10:00,118.44,118.59,118.29,118.5,17398.0,118.44,118.59,118.29,118.5,17398.0
2018-02-12 14:20:00,118.53,119.08,118.49,119.08,14523.0,118.53,119.08,118.49,119.08,14523.0
2018-02-12 14:30:00,119.12,119.32,118.76,118.99,19038.0,119.12,119.32,118.76,118.99,19038.0
2018-02-12 14:40:00,118.93,118.97,118.18,118.46,22088.0,118.93,118.97,118.18,118.46,22088.0
2018-02-12 14:50:00,118.34,118.91,118.21,118.83,13631.0,118.34,118.91,118.21,118.83,13631.0
2018-02-12 15:00:00,118.82,119.05,118.79,119.01,14841.0,118.82,119.05,118.79,119.01,14841.0
2018-02-12 15:10:00,118.95,119.39,118.91,119.19,17314.0,118.95,119.39,118.91,119.19,17314.0
2018-02-12 15:20:00,119.21,119.34,118.71,118.83,17400.0,119.21,119.34,118.71,118.83,17400.0
2018-02-12 15:30:00,118.86,119.01,118.51,118.69,26913.0,118.86,119.01,118.51,118.69,26913.0
2018-02-12 15:40:00,118.69,119.05,117.97,118.22,37101.0,118.69,119.05,117.97,118.22,37101.0
2018-02-12 15:50:00,118.19,118.75,118.18,118.28,60673.0,118.19,118.75,118.18,118.28,60673.0
2018-02-13 09:30:00,117.89,118.04,117.26,118.04,4065.0,117.89,118.04,117.26,118.04,4065.0
2018-02-13 09:40:00,117.94,118.98,117.81,118.46,25581.0,117.94,118.98,117.81,118.46,25581.0
2018-02-13 09:50:00,118.46,118.46,117.71,117.71,3060.0,118.46,118.46,117.71,117.71,3060.0
2018-02-13 10:00:00,117.77,117.94,117.69,117.72,4977.0,117.77,117.94,117.69,117.72,4977.0
2018-02-13 10:10:00,117.67,118.11,117.63,117.71,5750.0,117.67,118.11,117.63,117.71,5750.0
2018-02-13 10:20:00,117.69,118.3,117.68,118.17,10293.0,117.69,118.3,117.68,118.17,10293.0
2018-02-13 10:30:00,118.12,118.26,117.83,118.1,5172.0,118.12,118.26,117.83,118.1,5172.0
2018-02-13 10:40:00,118.18,118.67,118.02,118.67,9079.0,118.18,118.67,118.02,118.67,9079.0
2018-02-13 10:50:00,118.65,118.69,118.42,118.64,8300.0,118.65,118.69,118.42,118.64,8300.0
2018-02-13 11:00:00,118.69,118.72,118.07,118.09,7094.0,118.69,118.72,118.07,118.09,7094.0
2018-02-13 11:10:00,118.14,118.45,118.13,118.37,7342.0,118.14,118.45,118.13,118.37,7342.0
2018-02-13 11:20:00,118.41,118.57,118.19,118.19,6268.0,118.41,118.57,118.19,118.19,6268.0
2018-02-13 11:30:00,118.25,118.27,117.95,117.96,6506.0,118.25,118.27,117.95,117.96,6506.0
2018-02-13 11:40:00,118.05,118.49,118.0,118.38,11700.0,118.05,118.49,118.0,118.38,11700.0
2018-02-13 11:50:00,118.38,118.49,118.29,118.35,4712.0,118.38,118.49,118.29,118.35,4712.0
2018-02-13 12:00:00,118.3,118.42,118.14,118.14,6112.0,118.3,118.42,118.14,118.14,6112.0
2018-02-13 12:10:00,118.15,118.47,118.15,118.19,4411.0,118.15,118.47,118.15,118.19,4411.0
2018-02-13 12:20:00,118.16,118.23,117.93,118.18,4276.0,118.16,118.23,117.93,118.18,4276.0
2018-02-13 12:30:00,118.17,118.17,117.61,117.71,4300.0,118.17,118.17,117.61,117.71,4300.0
2018-02-13 12:40:00,117.7,117.95,117.7,117.87,2700.0,117.7,117.95,117.7,117.87,2700.0
2018-02-13 12:50:00,117.92,118.1,117.8,117.97,3320.0,117.92,118.1,117.8,117.97,3320.0
2018-02-13 13:00:00,117.95,117.95,117.76,117.79,6375.0,117.95,117.95,117.76,117.79,6375.0
2018-02-13 13:10:00,117.73,118.23,117.72,118.18,8624.0,117.73,118.23,117.72,118.18,8624.0
2018-02-13 13:20:00,118.23,118.49,118.15,118.16,14035.0,118.23,118.49,118.15,118.16,14035.0
2018-02-13 13:30:00,118.14,118.37,117.9,118.37,8498.0,118.14,118.37,117.9,118.37,8498.0
2018-02-13 13:40:00,118.27,118.28,118.08,118.08,3158.0,118.27,118.28,118.08,118.08,3158.0
2018-02-13 13:50:00,118.17,118.19,117.97,117.98,4500.0,118.17,118.19,117.97,117.98,4500.0
2018-02-13 14:00:00,118.05,118.44,118.04,118.44,3829.0,118.05,118.44,118.04,118.44,3829.0
2018-02-13 14:10:00,118.48,118.63,118.3,118.35,4500.0,118.48,118.63,118.3,118.35,4500.0
2018-02-13 14:20:00,118.36,118.45,118.18,118.29,6564.0,118.36,118.45,118.18,118.29,6564.0
2018-02-13 14:30:00,118.19,118.26,118.02,118.16,4560.0,118.19,118.26,118.02,118.16,4560.0
2018-02-13 14:40:00,118.18,118.32,118.13,118.28,5899.0,118.18,118.32,118.13,118.28,5899.0
2018-02-13 14:50:00,118.32,118.66,118.24,118.61,23702.0,118.32,118.66,118.24,118.61,23702.0
2018-02-13 15:00:00,118.59,118.59,118.27,118.32,8171.0,118.59,118.59,118.27,118.32,8171.0
2018-02-13 15:10:00,118.41,118.61,118.27,118.47,5628.0,118.41,118.61,118.27,118.47,5628.0
2018-02-13 15:20:00,118.51,118.73,118.44,118.62,15416.0,118.51,118.73,118.44,118.62,15416.0
2018-02-13 15:30:00,118.65,119.08,118.6,119.04,25320.0,118.65,119.08,118.6,119.04,25320.0
2018-02-13 15:40:00,119.07,119.07,118.5,118.66,26360.0,119.07,119.07,118.5,118.66,26360.0
2018-02-13 15:50:00,118.69,118.88,118.56,118.63,48245.0,118.69,118.88,118.56,118.63,48245.0
2018-02-14 09:30:00,117.94,118.14,116.92,117.76,34591.0,117.94,118.14,116.92,117.76,34591.0
2018-02-14 09:40:00,117.85,118.44,117.77,118.44,2924.0,117.85,118.44,117.77,118.44,2924.0
2018-02-14 09:50:00,118.46,119.38,118.46,118.75,3400.0,118.46,119.38,118.46,118.75,3400.0
2018-02-14 10:00:00,118.75,119.6,118.67,119.59,14546.0,118.75,119.6,118.67,119.59,14546.0
2018-02-14 10:10:00,119.57,120.35,119.47,120.21,18768.0,119.57,120.35,119.47,120.21,18768.0
2018-02-14 10:20:00,120.11,120.76,119.95,120.01,12381.0,120.11,120.76,119.95,120.01,12381.0
2018-02-14 10:30:00,120.12,121.13,120.05,120.9,9439.0,120.12,121.13,120.05,120.9,9439.0
2018-02-14 10:40:00,121.13,121.13,120.57,120.57,36876.0,121.13,121.13,120.57,120.57,36876.0
2018-02-14 10:50:00,120.49,120.83,120.48,120.56,5556.0,120.49,120.83,120.48,120.56,5556.0
2018-02-14 11:00:00,120.65,120.8,120.49,120.65,6710.0,120.65,120.8,120.49,120.65,6710.0
2018-02-14 11:10:00,120.67,121.14,120.47,121.1,7694.0,120.67,121.14,120.47,121.1,7694.0
2018-02-14 11:20:00,121.19,121.27,120.83,121.01,8100.0,121.19,121.27,120.83,121.01,8100.0
2018-02-14 11:30:00,120.95,121.08,120.36,120.63,4892.0,120.95,121.08,120.36,120.63,4892.0
2018-02-14 11:40:00,120.69,120.89,120.31,120.34,19180.0,120.69,120.89,120.31,120.34,19180.0
2018-02-14 11:50:00,120.33,120.45,119.86,120.02,9117.0,120.33,120.45,119.86,120.02,9117.0
2018-02-14 12:00:00,120.0,120.19,119.87,119.94,6100.0,120.0,120.19,119.87,119.94,6100.0
2018-02-14 12:10:00,119.87,120.16,119.78,119.78,2623.0,119.87,120.16,119.78,119.78,2623.0
2018-02-14 12:20:00,119.83,120.2,119.83,120.17,1700.0,119.83,120.2,119.83,120.17,1700.0
2018-02-14 12:30:00,120.1,120.23,119.97,120.23,3100.0,120.1,120.23,119.97,120.23,3100.0
2018-02-14 12:40:00,120.27,120.32,120.16,120.32,1900.0,120.27,120.32,120.16,120.32,1900.0
2018-02-14 12:50:00,120.21,120.61,120.21,120.28,12390.0,120.21,120.61,120.21,120.28,12390.0
2018-02-14 13:00:00,120.36,120.57,120.18,120.47,8622.0,120.36,120.57,120.18,120.47,8622.0
2018-02-14 13:10:00,120.59,120.85,120.5,120.5,4217.0,120.59,120.85,120.5,120.5,4217.0
2018-02-14 13:20:00,120.44,120.63,120.34,120.38,17658.0,120.44,120.63,120.34,120.38,17658.0
2018-02-14 13:30:00,120.4,120.74,120.3,120.3,6800.0,120.4,120.74,120.3,120.3,6800.0
2018-02-14 13:40:00,120.29,120.65,120.2,120.53,2600.0,120.29,120.65,120.2,120.53,2600.0
2018-02-14 13:50:00,120.42,120.52,120.19,120.45,11039.0,120.42,120.52,120.19,120.45,11039.0
2018-02-14 14:00:00,120.54,120.75,120.52,120.61,31306.0,120.54,120.75,120.52,120.61,31306.0
2018-02-14 14:10:00,120.62,120.62,120.36,120.37,5202.0,120.62,120.62,120.36,120.37,5202.0
2018-02-14 14:20:00,120.41,120.41,119.94,119.94,3000.0,120.41,120.41,119.94,119.94,3000.0
2018-02-14 14:30:00,119.9,120.05,119.64,119.67,15730.0,119.9,120.05,119.64,119.67,15730.0
2018-02-14 14:40:00,119.7,119.81,119.65,119.7,10376.0,119.7,119.81,119.65,119.7,10376.0
2018-02-14 14:50:00,119.71,120.03,119.66,120.02,6195.0,119.71,120.03,119.66,120.02,6195.0
2018-02-14 15:00:00,120.07,120.34,120.07,120.19,5178.0,120.07,120.34,120.07,120.19,5178.0
2018-02-14 15:10:00,120.24,120.64,120.07,120.57,10469.0,120.24,120.64,120.07,120.57,10469.0
2018-02-14 15:20:00,120.62,120.62,119.95,120.0,10272.0,120.62,120.62,119.95,120.0,10272.0
2018-02-14 15:30:00,119.98,119.98,119.77,119.94,10721.0,119.98,119.98,119.77,119.94,10721.0
2018-02-14 15:40:00,119.94,119.98,119.64,119.95,24849.0,119.94,119.98,119.64,119.95,24849.0
2018-02-14 15:50:00,119.98,120.25,119.8,119.99,44143.0,119.98,120.25,119.8,119.99,44143.0
2018-02-15 09:30:00,121.11,121.28,120.05,121.28,45404.0,121.11,121.28,120.05,121.28,45404.0
2018-02-15 09:40:00,121.5,121.51,120.96,121.11,11556.0,121.5,121.51,120.96,121.11,11556.0
2018-02-15 09:50:00,121.09,121.09,120.38,120.95,5545.0,121.09,121.09,120.38,120.95,5545.0
2018-02-15 10:00:00,121.02,121.06,120.36,120.4,10400.0,121.02,121.06,120.36,120.4,10400.0
2018-02-15 10:10:00,120.46,120.74,120.32,120.42,17728.0,120.46,120.74,120.32,120.42,17728.0
2018-02-15 10:20:00,120.42,120.57,120.07,120.38,4441.0,120.42,120.57,120.07,120.38,4441.0
2018-02-15 10:30:00,120.28,120.36,119.82,119.82,6203.0,120.28,120.36,119.82,119.82,6203.0
2018-02-15 10:40:00,119.8,120.21,119.46,119.98,4789.0,119.8,120.21,119.46,119.98,4789.0
2018-02-15 10:50:00,120.07,120.3,119.96,120.07,2500.0,120.07,120.3,119.96,120.07,2500.0
2018-02-15 11:00:00,119.79,120.35,119.79,120.35,7283.0,119.79,120.35,119.79,120.35,7283.0
2018-02-15 11:10:00,120.29,120.99,120.28,120.89,35600.0,120.29,120.99,120.28,120.89,35600.0
2018-02-15 11:20:00,120.9,121.54,120.9,121.35,7900.0,120.9,121.54,120.9,121.35,7900.0
2018-02-15 11:30:00,121.43,121.5,121.2,121.26,9129.0,121.43,121.5,121.2,121.26,9129.0
2018-02-15 11:40:00,121.29,121.8,121.29,121.65,7139.0,121.29,121.8,121.29,121.65,7139.0
2018-02-15 11:50:00,121.75,121.75,121.24,121.52,12042.0,121.75,121.75,121.24,121.52,12042.0
2018-02-15 12:00:00,121.53,121.93,121.52,121.86,6746.0,121.53,121.93,121.52,121.86,6746.0
2018-02-15 12:10:00,121.86,121.89,121.73,121.89,5203.0,121.86,121.89,121.73,121.89,5203.0
2018-02-15 12:20:00,121.92,122.03,121.67,121.99,4810.0,121.92,122.03,121.67,121.99,4810.0
2018-02-15 12:30:00,121.98,122.09,121.88,122.06,5235.0,121.98,122.09,121.88,122.06,5235.0
2018-02-15 12:40:00,122.1,122.16,121.99,122.04,4001.0,122.1,122.16,121.99,122.04,4001.0
2018-02-15 12:50:00,122.1,122.1,121.89,122.08,2060.0,122.1,122.1,121.89,122.08,2060.0
2018-02-15 13:00:00,122.11,122.24,121.87,122.12,7958.0,122.11,122.24,121.87,122.12,7958.0
2018-02-15 13:10:00,122.15,122.29,122.11,122.13,4459.0,122.15,122.29,122.11,122.13,4459.0
2018-02-15 13:20:00,122.1,122.1,121.81,121.81,2902.0,122.1,122.1,121.81,121.81,2902.0
2018-02-15 13:30:00,121.79,121.96,121.78,121.78,2302.0,121.79,121.96,121.78,121.78,2302.0
2018-02-15 13:40:00,121.79,121.9,121.62,121.9,3971.0,121.79,121.9,121.62,121.9,3971.0
2018-02-15 13:50:00,121.95,122.34,121.95,122.18,3400.0,121.95,122.34,121.95,122.18,3400.0
2018-02-15 14:00:00,122.16,122.42,122.03,122.32,5200.0,122.16,122.42,122.03,122.32,5200.0
2018-02-15 14:10:00,122.32,122.32,122.13,122.23,3817.0,122.32,122.32,122.13,122.23,3817.0
2018-02-15 14:20:00,122.29,122.81,122.17,122.49,4879.0,122.29,122.81,122.17,122.49,4879.0
2018-02-15 14:30:00,122.5,122.64,122.31,122.36,10995.0,122.5,122.64,122.31,122.36,10995.0
2018-02-15 14:40:00,122.34,122.56,122.28,122.54,4842.0,122.34,122.56,122.28,122.54,4842.0
2018-02-15 14:50:00,122.53,122.57,122.25,122.4,8576.0,122.53,122.57,122.25,122.4,8576.0
2018-02-15 15:00:00,122.4,122.47,122.2,122.31,9072.0,122.4,122.47,122.2,122.31,9072.0
2018-02-15 15:10:00,122.29,122.31,122.14,122.17,9498.0,122.29,122.31,122.14,122.17,9498.0
2018-02-15 15:20:00,122.21,122.21,121.86,121.9,13249.0,122.21,122.21,121.86,121.9,13249.0
2018-02-15 15:30:00,121.85,122.12,121.79,122.05,12561.0,121.85,122.12,121.79,122.05,12561.0
2018-02-15 15:40:00,122.06,122.22,121.94,121.97,19823.0,122.06,122.22,121.94,121.97,19823.0
2018-02-15 15:50:00,121.97,122.16,121.92,122.13,42606.0,121.97,122.16,121.92,122.13,42606.0
2018-02-16 09:30:00,122.84,123.73,122.56,123.05,16463.0,122.84,123.73,122.56,123.05,16463.0
2018-02-16 09:40:00,122.77,123.62,122.07,123.18,12719.0,122.77,123.62,122.07,123.18,12719.0
2018-02-16 09:50:00,122.96,123.45,122.77,122.77,9443.0,122.96,123.45,122.77,122.77,9443.0
2018-02-16 10:00:00,122.63,123.59,122.62,123.59,7150.0,122.63,123.59,122.62,123.59,7150.0
2018-02-16 10:10:00,123.59,123.85,123.24,123.51,10905.0,123.59,123.85,123.24,123.51,10905.0
2018-02-16 10:20:00,123.6,123.83,123.36,123.41,8864.0,123.6,123.83,123.36,123.41,8864.0
2018-02-16 10:30:00,123.47,123.66,123.32,123.34,6303.0,123.47,123.66,123.32,123.34,6303.0
2018-02-16 10:40:00,123.34,123.41,122.92,122.92,9940.0,123.34,123.41,122.92,122.92,9940.0
2018-02-16 10:50:00,122.97,122.97,122.64,122.64,3611.0,122.97,122.97,122.64,122.64,3611.0
2018-02-16 11:00:00,122.61,123.01,122.58,123.01,5147.0,122.61,123.01,122.58,123.01,5147.0
2018-02-16 11:10:00,122.94,123.22,122.92,123.13,8301.0,122.94,123.22,122.92,123.13,8301.0
2018-02-16 11:20:00,123.09,123.15,122.78,122.84,3000.0,123.09,123.15,122.78,122.84,3000.0
2018-02-16 11:30:00,122.9,123.02,122.7,122.79,3699.0,122.9,123.02,122.7,122.79,3699.0
2018-02-16 11:40:00,122.7,122.8,122.62,122.77,3725.0,122.7,122.8,122.62,122.77,3725.0
2018-02-16 11:50:00,122.77,122.92,122.53,122.54,3300.0,122.77,122.92,122.53,122.54,3300.0
2018-02-16 12:00:00,122.56,123.28,122.55,123.0,17207.0,122.56,123.28,122.55,123.0,17207.0
2018-02-16 12:10:00,123.03,123.1,122.82,123.05,4884.0,123.03,123.1,122.82,123.05,4884.0
2018-02-16 12:20:00,123.06,123.06,122.47,122.58,16470.0,123.06,123.06,122.47,122.58,16470.0
2018-02-16 12:30:00,122.59,123.58,122.54,123.58,17559.0,122.59,123.58,122.54,123.58,17559.0
2018-02-16 12:40:00,123.5,123.63,123.26,123.36,11987.0,123.5,123.63,123.26,123.36,11987.0
2018-02-16 12:50:00,123.21,123.33,122.88,123.16,11661.0,123.21,123.33,122.88,123.16,11661.0
2018-02-16 13:00:00,123.23,123.34,122.61,122.62,13169.0,123.23,123.34,122.61,122.62,13169.0
2018-02-16 13:10:00,122.48,122.97,122.34,122.65,19680.0,122.48,122.97,122.34,122.65,19680.0
2018-02-16 13:20:00,122.66,122.9,122.36,122.37,7034.0,122.66,122.9,122.36,122.37,7034.0
2018-02-16 13:30:00,122.45,122.83,122.16,122.69,8600.0,122.45,122.83,122.16,122.69,8600.0
2018-02-16 13:40:00,122.82,122.97,122.67,122.8,7824.0,122.82,122.97,122.67,122.8,7824.0
2018-02-16 13:50:00,122.69,122.92,122.61,122.85,10184.0,122.69,122.92,122.61,122.85,10184.0
2018-02-16 14:00:00,122.87,123.12,122.8,122.81,13109.0,122.87,123.12,122.8,122.81,13109.0
2018-02-16 14:10:00,122.73,123.15,122.7,123.02,14193.0,122.73,123.15,122.7,123.02,14193.0
2018-02-16 14:20:00,122.96,122.96,122.43,122.84,10393.0,122.96,122.96,122.43,122.84,10393.0
2018-02-16 14:30:00,122.91,123.59,122.84,123.33,16343.0,122.91,123.59,122.84,123.33,16343.0
2018-02-16 14:40:00,123.14,123.34,122.84,123.33,6500.0,123.14,123.34,122.84,123.33,6500.0
2018-02-16 14:50:00,123.23,123.72,123.21,123.69,11050.0,123.23,123.72,123.21,123.69,11050.0
2018-02-16 15:00:00,123.63,123.66,123.15,123.31,16459.0,123.63,123.66,123.15,123.31,16459.0
2018-02-16 15:10:00,123.32,123.42,122.96,123.04,14352.0,123.32,123.42,122.96,123.04,14352.0
2018-02-16 15:20:00,123.05,123.19,122.8,122.98,10276.0,123.05,123.19,122.8,122.98,10276.0
2018-02-16 15:30:00,122.89,123.29,122.83,123.29,17298.0,122.89,123.29,122.83,123.29,17298.0
2018-02-16 15:40:00,123.3,123.46,123.1,123.38,23057.0,123.3,123.46,123.1,123.38,23057.0
2018-02-16 15:50:00,123.35,123.38,122.89,122.89,40485.0,123.35,123.38,122.89,122.89,40485.0
2018-02-20 09:30:00,121.2,121.68,120.37,120.79,19931.0,121.2,121.68,120.37,120.79,19931.0
2018-02-20 09:40:00,120.78,121.27,120.58,121.21,10200.0,120.78,121.27,120.58,121.21,10200.0
2018-02-20 09:50:00,121.34,121.63,120.78,121.16,10768.0,121.34,121.63,120.78,121.16,10768.0
2018-02-20 10:00:00,121.21,122.2,121.2,122.01,22892.0,121.21,122.2,121.2,122.01,22892.0
2018-02-20 10:10:00,122.07,122.7,121.96,122.7,41088.0,122.07,122.7,121.96,122.7,41088.0
2018-02-20 10:20:00,122.6,122.6,122.07,122.41,24085.0,122.6,122.6,122.07,122.41,24085.0
2018-02-20 10:30:00,122.28,122.33,121.86,122.17,19300.0,122.28,122.33,121.86,122.17,19300.0
2018-02-20 10:40:00,122.2,122.61,122.19,122.33,11022.0,122.2,122.61,122.19,122.33,11022.0
2018-02-20 10:50:00,122.43,122.5,122.25,122.36,6003.0,122.43,122.5,122.25,122.36,6003.0
2018-02-20 11:00:00,122.36,122.54,122.14,122.48,8296.0,122.36,122.54,122.14,122.48,8296.0
2018-02-20 11:10:00,122.57,122.74,122.41,122.67,15020.0,122.57,122.74,122.41,122.67,15020.0
2018-02-20 11:20:00,122.72,122.99,122.6,122.61,9694.0,122.72,122.99,122.6,122.61,9694.0
2018-02-20 11:30:00,122.54,122.85,122.37,122.51,11710.0,122.54,122.85,122.37,122.51,11710.0
2018-02-20 11:40:00,122.38,122.75,122.38,122.59,2874.0,122.38,122.75,122.38,122.59,2874.0
2018-02-20 11:50:00,122.61,122.74,122.51,122.74,4535.0,122.61,122.74,122.51,122.74,4535.0
2018-02-20 12:00:00,122.73,122.75,122.33,122.56,8661.0,122.73,122.75,122.33,122.56,8661.0
2018-02-20 12:10:00,122.66,123.02,122.6,122.83,5700.0,122.66,123.02,122.6,122.83,5700.0
2018-02-20 12:20:00,122.83,123.0,122.68,122.93,4974.0,122.83,123.0,122.68,122.93,4974.0
2018-02-20 12:30:00,122.94,122.94,122.46,122.46,2300.0,122.94,122.94,122.46,122.46,2300.0
2018-02-20 12:40:00,122.59,122.68,122.43,122.43,2000.0,122.59,122.68,122.43,122.43,2000.0
2018-02-20 12:50:00,122.51,122.57,122.23,122.55,2051.0,122.51,122.57,122.23,122.55,2051.0
2018-02-20 13:00:00,122.55,122.55,122.25,122.34,2209.0,122.55,122.55,122.25,122.34,2209.0
2018-02-20 13:10:00,122.25,122.88,122.2,122.69,18877.0,122.25,122.88,122.2,122.69,18877.0
2018-02-20 13:20:00,122.69,122.86,122.34,122.43,8361.0,122.69,122.86,122.34,122.43,8361.0
2018-02-20 13:30:00,122.41,122.56,122.3,122.56,2696.0,122.41,122.56,122.3,122.56,2696.0
2018-02-20 13:40:00,122.42,122.42,122.02,122.33,5390.0,122.42,122.42,122.02,122.33,5390.0
2018-02-20 13:50:00,122.31,122.63,122.25,122.63,5996.0,122.31,122.63,122.25,122.63,5996.0
2018-02-20 14:00:00,122.6,122.63,121.89,122.0,7010.0,122.6,122.63,121.89,122.0,7010.0
2018-02-20 14:10:00,121.97,121.97,121.69,121.82,6246.0,121.97,121.97,121.69,121.82,6246.0
2018-02-20 14:20:00,121.76,121.83,121.57,121.57,2774.0,121.76,121.83,121.57,121.57,2774.0
2018-02-20 14:30:00,121.65,121.7,121.53,121.53,3200.0,121.65,121.7,121.53,121.53,3200.0
2018-02-20 14:40:00,121.53,121.65,121.42,121.61,8635.0,121.53,121.65,121.42,121.61,8635.0
2018-02-20 14:50:00,121.66,121.66,121.34,121.43,4300.0,121.66,121.66,121.34,121.43,4300.0
2018-02-20 15:00:00,121.36,121.8,121.36,121.44,8453.0,121.36,121.8,121.36,121.44,8453.0
2018-02-20 15:10:00,121.48,121.64,121.3,121.45,9656.0,121.48,121.64,121.3,121.45,9656.0
2018-02-20 15:20:00,121.41,121.6,121.15,121.49,16170.0,121.41,121.6,121.15,121.49,16170.0
2018-02-20 15:30:00,121.64,121.91,121.59,121.6,13637.0,121.64,121.91,121.59,121.6,13637.0
2018-02-20 15:40:00,121.66,121.76,121.48,121.66,18302.0,121.66,121.76,121.48,121.66,18302.0
2018-02-20 15:50:00,121.61,121.68,121.31,121.41,48907.0,121.61,121.68,121.31,121.41,48907.0
2018-02-21 09:30:00,122.09,122.6,122.09,122.55,6943.0,122.09,122.6,122.09,122.55,6943.0
2018-02-21 09:40:00,122.83,122.99,122.17,122.59,6295.0,122.83,122.99,122.17,122.59,6295.0
2018-02-21 09:50:00,122.65,122.65,121.91,122.46,6379.0,122.65,122.65,121.91,122.46,6379.0
2018-02-21 10:00:00,122.26,122.66,122.24,122.37,9000.0,122.26,122.66,122.24,122.37,9000.0
2018-02-21 10:10:00,122.44,122.76,122.28,122.71,14834.0,122.44,122.76,122.28,122.71,14834.0
2018-02-21 10:20:00,122.79,122.81,122.37,122.69,17152.0,122.79,122.81,122.37,122.69,17152.0
2018-02-21 10:30:00,122.59,122.74,122.27,122.54,4100.0,122.59,122.74,122.27,122.54,4100.0
2018-02-21 10:40:00,122.62,122.83,122.53,122.76,3600.0,122.62,122.83,122.53,122.76,3600.0
2018-02-21 10:50:00,122.8,122.86,122.48,122.68,9657.0,122.8,122.86,122.48,122.68,9657.0
2018-02-21 11:00:00,122.6,122.73,122.48,122.56,4600.0,122.6,122.73,122.48,122.56,4600.0
2018-02-21 11:10:00,122.46,122.46,121.94,122.25,4326.0,122.46,122.46,121.94,122.25,4326.0
2018-02-21 11:20:00,122.19,122.39,122.18,122.27,3900.0,122.19,122.39,122.18,122.27,3900.0
2018-02-21 11:30:00,122.36,122.37,121.98,121.98,6832.0,122.36,122.37,121.98,121.98,6832.0
2018-02-21 11:40:00,121.88,122.11,121.88,122.09,4303.0,121.88,122.11,121.88,122.09,4303.0
2018-02-21 11:50:00,122.12,122.19,122.02,122.07,6803.0,122.12,122.19,122.02,122.07,6803.0
2018-02-21 12:00:00,122.15,122.16,121.77,121.77,3400.0,122.15,122.16,121.77,121.77,3400.0
2018-02-21 12:10:00,121.87,122.33,121.87,122.32,5061.0,121.87,122.33,121.87,122.32,5061.0
2018-02-21 12:20:00,122.45,122.45,122.29,122.31,2003.0,122.45,122.45,122.29,122.31,2003.0
2018-02-21 12:30:00,122.42,122.72,122.34,122.71,5400.0,122.42,122.72,122.34,122.71,5400.0
2018-02-21 12:40:00,122.75,122.75,122.41,122.58,5008.0,122.75,122.75,122.41,122.58,5008.0
2018-02-21 12:50:00,122.57,122.64,122.52,122.64,1203.0,122.57,122.64,122.52,122.64,1203.0
2018-02-21 13:00:00,122.64,122.72,122.54,122.72,2411.0,122.64,122.72,122.54,122.72,2411.0
2018-02-21 13:10:00,122.77,122.88,122.66,122.88,3814.0,122.77,122.88,122.66,122.88,3814.0
2018-02-21 13:20:00,122.84,122.87,122.65,122.73,4253.0,122.84,122.87,122.65,122.73,4253.0
2018-02-21 13:30:00,122.86,122.93,122.73,122.83,6595.0,122.86,122.93,122.73,122.83,6595.0
2018-02-21 13:40:00,122.7,122.93,122.57,122.93,9005.0,122.7,122.93,122.57,122.93,9005.0
2018-02-21 13:50:00,122.97,123.0,122.75,122.75,2500.0,122.97,123.0,122.75,122.75,2500.0
2018-02-21 14:00:00,122.74,123.74,122.64,123.48,9400.0,122.74,123.74,122.64,123.48,9400.0
2018-02-21 14:10:00,123.57,123.64,123.36,123.36,5389.0,123.57,123.64,123.36,123.36,5389.0
2018-02-21 14:20:00,123.22,123.52,123.1,123.1,5400.0,123.22,123.52,123.1,123.1,5400.0
2018-02-21 14:30:00,123.03,123.12,122.84,123.07,6310.0,123.03,123.12,122.84,123.07,6310.0
2018-02-21 14:40:00,123.03,123.05,122.71,122.72,2100.0,123.03,123.05,122.71,122.72,2100.0
2018-02-21 14:50:00,122.63,122.86,122.48,122.71,7606.0,122.63,122.86,122.48,122.71,7606.0
2018-02-21 15:00:00,122.64,122.64,122.08,122.2,6927.0,122.64,122.64,122.08,122.2,6927.0
2018-02-21 15:10:00,122.14,122.27,122.02,122.2,10290.0,122.14,122.27,122.02,122.2,10290.0
2018-02-21 15:20:00,122.2,122.34,122.03,122.3,14881.0,122.2,122.34,122.03,122.3,14881.0
2018-02-21 15:30:00,122.35,122.39,122.01,122.01,10623.0,122.35,122.39,122.01,122.01,10623.0
2018-02-21 15:40:00,121.96,122.08,121.54,121.7,16506.0,121.96,122.08,121.54,121.7,16506.0
2018-02-21 15:50:00,121.61,121.73,120.87,120.98,36319.0,121.61,121.73,120.87,120.98,36319.0
2018-02-22 09:30:00,122.21,123.38,122.0,123.13,13574.0,122.21,123.38,122.0,123.13,13574.0
2018-02-22 09:40:00,123.33,123.97,122.56,122.64,38134.0,123.33,123.97,122.56,122.64,38134.0
2018-02-22 09:50:00,122.64,123.06,122.24,122.95,15222.0,122.64,123.06,122.24,122.95,15222.0
2018-02-22 10:00:00,123.06,124.55,123.05,124.4,16767.0,123.06,124.55,123.05,124.4,16767.0
2018-02-22 10:10:00,124.31,124.4,123.91,123.91,12893.0,124.31,124.4,123.91,123.91,12893.0
2018-02-22 10:20:00,124.1,124.66,123.98,124.65,16006.0,124.1,124.66,123.98,124.65,16006.0
2018-02-22 10:30:00,124.61,124.62,123.98,124.14,19292.0,124.61,124.62,123.98,124.14,19292.0
2018-02-22 10:40:00,124.29,124.29,124.0,124.16,9310.0,124.29,124.29,124.0,124.16,9310.0
2018-02-22 10:50:00,124.14,124.25,123.69,123.69,24552.0,124.14,124.25,123.69,123.69,24552.0
2018-02-22 11:00:00,123.64,123.64,123.34,123.5,13745.0,123.64,123.64,123.34,123.5,13745.0
2018-02-22 11:10:00,123.55,123.95,123.43,123.64,23016.0,123.55,123.95,123.43,123.64,23016.0
2018-02-22 11:20:00,123.75,123.96,123.62,123.84,11609.0,123.75,123.96,123.62,123.84,11609.0
2018-02-22 11:30:00,123.78,123.94,123.65,123.75,12655.0,123.78,123.94,123.65,123.75,12655.0
2018-02-22 11:40:00,123.66,123.95,123.66,123.95,15029.0,123.66,123.95,123.66,123.95,15029.0
2018-02-22 11:50:00,123.93,124.14,123.92,124.14,3600.0,123.93,124.14,123.92,124.14,3600.0
2018-02-22 12:00:00,124.14,124.25,123.77,123.84,8239.0,124.14,124.25,123.77,123.84,8239.0
2018-02-22 12:10:00,123.82,123.99,123.7,123.78,16189.0,123.82,123.99,123.7,123.78,16189.0
2018-02-22 12:20:00,123.86,124.18,123.86,123.98,3266.0,123.86,124.18,123.86,123.98,3266.0
2018-02-22 12:30:00,124.06,124.15,123.97,124.05,5043.0,124.06,124.15,123.97,124.05,5043.0
2018-02-22 12:40:00,124.0,124.08,123.72,123.73,4947.0,124.0,124.08,123.72,123.73,4947.0
2018-02-22 12:50:00,123.52,123.93,123.48,123.7,10602.0,123.52,123.93,123.48,123.7,10602.0
2018-02-22 13:00:00,123.76,123.86,123.69,123.86,1800.0,123.76,123.86,123.69,123.86,1800.0
2018-02-22 13:10:00,123.86,123.86,123.56,123.64,9623.0,123.86,123.86,123.56,123.64,9623.0
2018-02-22 13:20:00,123.63,123.79,123.57,123.65,3381.0,123.63,123.79,123.57,123.65,3381.0
2018-02-22 13:30:00,123.71,123.76,123.34,123.34,14614.0,123.71,123.76,123.34,123.34,14614.0
2018-02-22 13:40:00,123.43,123.43,123.01,123.13,3009.0,123.43,123.43,123.01,123.13,3009.0
2018-02-22 13:50:00,123.06,123.8,123.06,123.77,5442.0,123.06,123.8,123.06,123.77,5442.0
2018-02-22 14:00:00,123.71,124.02,123.68,123.92,4571.0,123.71,124.02,123.68,123.92,4571.0
2018-02-22 14:10:00,123.96,124.19,123.79,124.03,3972.0,123.96,124.19,123.79,124.03,3972.0
2018-02-22 14:20:00,124.17,124.43,124.11,124.39,6996.0,124.17,124.43,124.11,124.39,6996.0
2018-02-22 14:30:00,124.41,124.71,124.4,124.4,4217.0,124.41,124.71,124.4,124.4,4217.0
2018-02-22 14:40:00,124.38,124.44,124.22,124.31,5942.0,124.38,124.44,124.22,124.31,5942.0
2018-02-22 14:50:00,124.35,124.36,123.75,123.84,5594.0,124.35,124.36,123.75,123.84,5594.0
2018-02-22 15:00:00,123.82,123.86,123.58,123.73,10625.0,123.82,123.86,123.58,123.73,10625.0
2018-02-22 15:10:00,123.84,124.07,123.84,124.04,5467.0,123.84,124.07,123.84,124.04,5467.0
2018-02-22 15:20:00,124.07,124.1,123.78,123.78,9904.0,124.07,124.1,123.78,123.78,9904.0
2018-02-22 15:30:00,123.69,124.39,123.65,124.14,13771.0,123.69,124.39,123.65,124.14,13771.0
2018-02-22 15:40:00,124.11,124.21,123.57,123.57,30992.0,124.11,124.21,123.57,123.57,30992.0
2018-02-22 15:50:00,123.51,124.0,123.51,124.0,48129.0,123.51,124.0,123.51,124.0,48129.0
2018-02-23 09:30:00,123.98,124.58,123.05,123.38,18820.0,123.98,124.58,123.05,123.38,18820.0
2018-02-23 09:40:00,123.79,123.8,122.52,122.52,11047.0,123.79,123.8,122.52,122.52,11047.0
2018-02-23 09:50:00,122.75,123.38,122.64,123.24,10922.0,122.75,123.38,122.64,123.24,10922.0
2018-02-23 10:00:00,123.09,123.28,122.99,123.26,8454.0,123.09,123.28,122.99,123.26,8454.0
2018-02-23 10:10:00,123.28,123.5,123.12,123.34,17289.0,123.28,123.5,123.12,123.34,17289.0
2018-02-23 10:20:00,123.15,123.46,123.03,123.4,4500.0,123.15,123.46,123.03,123.4,4500.0
2018-02-23 10:30:00,123.21,123.28,123.0,123.12,6221.0,123.21,123.28,123.0,123.12,6221.0
2018-02-23 10:40:00,123.2,123.5,123.19,123.23,13684.0,123.2,123.5,123.19,123.23,13684.0
2018-02-23 10:50:00,123.15,123.43,122.84,123.25,5759.0,123.15,123.43,122.84,123.25,5759.0
2018-02-23 11:00:00,123.25,123.5,123.0,123.02,10651.0,123.25,123.5,123.0,123.02,10651.0
2018-02-23 11:10:00,122.96,123.24,122.96,123.2,5600.0,122.96,123.24,122.96,123.2,5600.0
2018-02-23 11:20:00,123.13,123.45,123.09,123.42,6966.0,123.13,123.45,123.09,123.42,6966.0
2018-02-23 11:30:00,123.47,123.5,123.26,123.3,4143.0,123.47,123.5,123.26,123.3,4143.0
2018-02-23 11:40:00,123.36,123.36,123.07,123.08,4211.0,123.36,123.36,123.07,123.08,4211.0
2018-02-23 11:50:00,123.18,123.24,122.9,123.21,9000.0,123.18,123.24,122.9,123.21,9000.0
2018-02-23 12:00:00,123.25,123.6,123.2,123.44,3083.0,123.25,123.6,123.2,123.44,3083.0
2018-02-23 12:10:00,123.5,123.74,123.43,123.63,10221.0,123.5,123.74,123.43,123.63,10221.0
2018-02-23 12:20:00,123.68,123.72,123.43,123.53,6501.0,123.68,123.72,123.43,123.53,6501.0
2018-02-23 12:30:00,123.43,123.53,123.23,123.53,6297.0,123.43,123.53,123.23,123.53,6297.0
2018-02-23 12:40:00,123.41,123.41,123.19,123.19,5686.0,123.41,123.41,123.19,123.19,5686.0
2018-02-23 12:50:00,123.19,123.55,123.17,123.53,3400.0,123.19,123.55,123.17,123.53,3400.0
2018-02-23 13:00:00,123.65,123.79,123.55,123.72,4330.0,123.65,123.79,123.55,123.72,4330.0
2018-02-23 13:10:00,123.71,123.78,123.56,123.56,2200.0,123.71,123.78,123.56,123.56,2200.0
2018-02-23 13:20:00,123.6,123.88,123.59,123.59,3247.0,123.6,123.88,123.59,123.59,3247.0
2018-02-23 13:30:00,123.61,123.79,123.54,123.79,3534.0,123.61,123.79,123.54,123.79,3534.0
2018-02-23 13:40:00,123.91,124.19,123.76,124.19,2100.0,123.91,124.19,123.76,124.19,2100.0
2018-02-23 13:50:00,124.14,124.42,124.02,124.42,7153.0,124.14,124.42,124.02,124.42,7153.0
2018-02-23 14:00:00,124.29,124.36,124.08,124.16,6477.0,124.29,124.36,124.08,124.16,6477.0
2018-02-23 14:10:00,124.17,124.22,124.02,124.08,14898.0,124.17,124.22,124.02,124.08,14898.0
2018-02-23 14:20:00,124.15,124.44,124.0,124.44,11073.0,124.15,124.44,124.0,124.44,11073.0
2018-02-23 14:30:00,124.67,124.71,124.55,124.64,7098.0,124.67,124.71,124.55,124.64,7098.0
2018-02-23 14:40:00,124.66,124.86,124.63,124.86,7460.0,124.66,124.86,124.63,124.86,7460.0
2018-02-23 14:50:00,124.85,125.33,124.8,125.0,12844.0,124.85,125.33,124.8,125.0,12844.0
2018-02-23 15:00:00,125.0,125.13,124.82,124.82,9517.0,125.0,125.13,124.82,124.82,9517.0
2018-02-23 15:10:00,124.83,124.95,124.56,124.88,9429.0,124.83,124.95,124.56,124.88,9429.0
2018-02-23 15:20:00,124.8,125.0,124.76,124.83,14552.0,124.8,125.0,124.76,124.83,14552.0
2018-02-23 15:30:00,124.89,124.96,124.69,124.69,26858.0,124.89,124.96,124.69,124.69,26858.0
2018-02-23 15:40:00,124.67,124.93,124.65,124.88,22394.0,124.67,124.93,124.65,124.88,22394.0
2018-02-23 15:50:00,124.93,125.11,124.87,125.03,33333.0,124.93,125.11,124.87,125.03,33333.0
2018-02-26 09:30:00,126.4,127.66,126.13,126.52,24854.0,126.4,127.66,126.13,126.52,24854.0
2018-02-26 09:40:00,126.51,126.71,125.55,126.28,16880.0,126.51,126.71,125.55,126.28,16880.0
2018-02-26 09:50:00,126.37,126.37,125.58,125.88,38056.0,126.37,126.37,125.58,125.88,38056.0
2018-02-26 10:00:00,125.77,126.5,125.7,126.33,13624.0,125.77,126.5,125.7,126.33,13624.0
2018-02-26 10:10:00,126.34,126.34,125.62,125.64,16497.0,126.34,126.34,125.62,125.64,16497.0
2018-02-26 10:20:00,125.64,126.05,125.62,126.05,36837.0,125.64,126.05,125.62,126.05,36837.0
2018-02-26 10:30:00,126.05,126.17,125.93,126.16,7240.0,126.05,126.17,125.93,126.16,7240.0
2018-02-26 10:40:00,126.17,126.24,125.84,125.84,6054.0,126.17,126.24,125.84,125.84,6054.0
2018-02-26 10:50:00,125.81,126.08,125.81,126.03,6097.0,125.81,126.08,125.81,126.03,6097.0
2018-02-26 11:00:00,126.0,126.13,125.9,126.06,3500.0,126.0,126.13,125.9,126.06,3500.0
2018-02-26 11:10:00,126.05,126.05,125.79,125.93,5911.0,126.05,126.05,125.79,125.93,5911.0
2018-02-26 11:20:00,125.9,126.03,125.87,125.95,4938.0,125.9,126.03,125.87,125.95,4938.0
2018-02-26 11:30:00,125.96,126.03,125.75,125.87,4226.0,125.96,126.03,125.75,125.87,4226.0
2018-02-26 11:40:00,125.87,126.01,125.8,125.98,6704.0,125.87,126.01,125.8,125.98,6704.0
2018-02-26 11:50:00,125.98,126.26,125.92,126.18,31560.0,125.98,126.26,125.92,126.18,31560.0
2018-02-26 12:00:00,126.27,126.56,126.27,126.39,6146.0,126.27,126.56,126.27,126.39,6146.0
2018-02-26 12:10:00,126.39,126.96,126.33,126.95,13763.0,126.39,126.96,126.33,126.95,13763.0
2018-02-26 12:20:00,126.9,127.03,126.6,126.81,8496.0,126.9,127.03,126.6,126.81,8496.0
2018-02-26 12:30:00,127.11,127.35,126.93,127.21,6608.0,127.11,127.35,126.93,127.21,6608.0
2018-02-26 12:40:00,127.25,127.56,127.24,127.3,15390.0,127.25,127.56,127.24,127.3,15390.0
2018-02-26 12:50:00,127.33,127.33,127.0,127.08,22426.0,127.33,127.33,127.0,127.08,22426.0
2018-02-26 13:00:00,127.03,127.17,126.96,126.98,7280.0,127.03,127.17,126.96,126.98,7280.0
2018-02-26 13:10:00,126.96,127.29,126.77,126.91,21240.0,126.96,127.29,126.77,126.91,21240.0
2018-02-26 13:20:00,126.85,127.09,126.84,126.96,9560.0,126.85,127.09,126.84,126.96,9560.0
2018-02-26 13:30:00,127.05,127.09,126.94,126.95,1735.0,127.05,127.09,126.94,126.95,1735.0
2018-02-26 13:40:00,126.98,127.04,126.79,126.81,5249.0,126.98,127.04,126.79,126.81,5249.0
2018-02-26 13:50:00,126.82,127.29,126.81,127.29,14541.0,126.82,127.29,126.81,127.29,14541.0
2018-02-26 14:00:00,127.23,127.34,127.18,127.27,5543.0,127.23,127.34,127.18,127.27,5543.0
2018-02-26 14:10:00,127.31,127.31,127.18,127.26,5946.0,127.31,127.31,127.18,127.26,5946.0
2018-02-26 14:20:00,127.18,127.21,127.03,127.07,7784.0,127.18,127.21,127.03,127.07,7784.0
2018-02-26 14:30:00,127.06,127.1,126.87,126.88,8501.0,127.06,127.1,126.87,126.88,8501.0
2018-02-26 14:40:00,126.88,126.88,126.7,126.76,10461.0,126.88,126.88,126.7,126.76,10461.0
2018-02-26 14:50:00,126.69,126.89,126.69,126.75,11510.0,126.69,126.89,126.69,126.75,11510.0
2018-02-26 15:00:00,126.74,126.8,126.6,126.79,8149.0,126.74,126.8,126.6,126.79,8149.0
2018-02-26 15:10:00,126.82,126.9,126.76,126.82,9467.0,126.82,126.9,126.76,126.82,9467.0
2018-02-26 15:20:00,126.8,126.84,126.46,126.52,29656.0,126.8,126.84,126.46,126.52,29656.0
2018-02-26 15:30:00,126.52,126.65,126.42,126.63,19571.0,126.52,126.65,126.42,126.63,19571.0
2018-02-26 15:40:00,126.64,126.83,126.51,126.69,24933.0,126.64,126.83,126.51,126.69,24933.0
2018-02-26 15:50:00,126.67,126.71,126.09,126.28,79151.0,126.67,126.71,126.09,126.28,79151.0
2018-02-27 09:30:00,127.16,128.1,126.45,127.39,40660.0,127.16,128.1,126.45,127.39,40660.0
2018-02-27 09:40:00,127.56,127.72,126.79,126.93,13016.0,127.56,127.72,126.79,126.93,13016.0
2018-02-27 09:50:00,127.05,127.33,126.87,126.94,17993.0,127.05,127.33,126.87,126.94,17993.0
2018-02-27 10:00:00,126.8,127.23,126.55,127.02,31665.0,126.8,127.23,126.55,127.02,31665.0
2018-02-27 10:10:00,127.02,127.36,126.86,127.0,37665.0,127.02,127.36,126.86,127.0,37665.0
2018-02-27 10:20:00,127.06,127.13,126.41,126.5,43142.0,127.06,127.13,126.41,126.5,43142.0
2018-02-27 10:30:00,126.33,126.46,125.16,125.2,31526.0,126.33,126.46,125.16,125.2,31526.0
2018-02-27 10:40:00,125.13,125.26,123.87,123.87,43699.0,125.13,125.26,123.87,123.87,43699.0
2018-02-27 10:50:00,124.0,124.0,123.24,123.41,33755.0,124.0,124.0,123.24,123.41,33755.0
2018-02-27 11:00:00,123.47,124.0,123.24,124.0,44591.0,123.47,124.0,123.24,124.0,44591.0
2018-02-27 11:10:00,124.07,124.26,123.83,123.92,14383.0,124.07,124.26,123.83,123.92,14383.0
2018-02-27 11:20:00,123.85,124.0,123.27,123.27,17655.0,123.85,124.0,123.27,123.27,17655.0
2018-02-27 11:30:00,123.34,123.63,123.32,123.6,8562.0,123.34,123.63,123.32,123.6,8562.0
2018-02-27 11:40:00,123.52,124.28,123.5,124.28,12001.0,123.52,124.28,123.5,124.28,12001.0
2018-02-27 11:50:00,124.16,124.17,123.51,123.51,8348.0,124.16,124.17,123.51,123.51,8348.0
2018-02-27 12:00:00,123.56,123.8,123.37,123.77,7827.0,123.56,123.8,123.37,123.77,7827.0
2018-02-27 12:10:00,123.83,123.97,123.69,123.69,10626.0,123.83,123.97,123.69,123.69,10626.0
2018-02-27 12:20:00,123.68,123.68,123.32,123.61,11432.0,123.68,123.68,123.32,123.61,11432.0
2018-02-27 12:30:00,123.51,123.66,123.43,123.61,12270.0,123.51,123.66,123.43,123.61,12270.0
2018-02-27 12:40:00,123.59,124.15,123.59,123.87,47885.0,123.59,124.15,123.59,123.87,47885.0
2018-02-27 12:50:00,123.84,123.94,123.54,123.54,12562.0,123.84,123.94,123.54,123.54,12562.0
2018-02-27 13:00:00,123.52,123.54,123.2,123.34,10686.0,123.52,123.54,123.2,123.34,10686.0
2018-02-27 13:10:00,123.3,123.38,123.16,123.34,10116.0,123.3,123.38,123.16,123.34,10116.0
2018-02-27 13:20:00,123.38,123.51,123.18,123.45,11353.0,123.38,123.51,123.18,123.45,11353.0
2018-02-27 13:30:00,123.49,123.49,123.26,123.28,7000.0,123.49,123.49,123.26,123.28,7000.0
2018-02-27 13:40:00,123.21,123.35,123.11,123.11,6317.0,123.21,123.35,123.11,123.11,6317.0
2018-02-27 13:50:00,123.01,123.24,122.99,123.1,5034.0,123.01,123.24,122.99,123.1,5034.0
2018-02-27 14:00:00,123.16,123.33,123.06,123.33,10641.0,123.16,123.33,123.06,123.33,10641.0
2018-02-27 14:10:00,123.38,123.41,123.23,123.33,6677.0,123.38,123.41,123.23,123.33,6677.0
2018-02-27 14:20:00,123.31,123.32,123.12,123.17,7505.0,123.31,123.32,123.12,123.17,7505.0
2018-02-27 14:30:00,123.2,123.26,123.01,123.01,13070.0,123.2,123.26,123.01,123.01,13070.0
2018-02-27 14:40:00,123.03,123.03,122.45,122.45,33031.0,123.03,123.03,122.45,122.45,33031.0
2018-02-27 14:50:00,122.61,122.68,122.08,122.23,44804.0,122.61,122.68,122.08,122.23,44804.0
2018-02-27 15:00:00,122.24,122.32,121.82,121.91,27399.0,122.24,122.32,121.82,121.91,27399.0
2018-02-27 15:10:00,121.87,121.93,120.86,120.86,63556.0,121.87,121.93,120.86,120.86,63556.0
2018-02-27 15:20:00,120.96,121.15,120.4,120.83,44264.0,120.96,121.15,120.4,120.83,44264.0
2018-02-27 15:30:00,120.87,121.34,120.75,121.07,47368.0,120.87,121.34,120.75,121.07,47368.0
2018-02-27 15:40:00,120.99,121.14,120.71,121.14,76560.0,120.99,121.14,120.71,121.14,76560.0
2018-02-27 15:50:00,121.1,121.11,120.67,120.78,103278.0,121.1,121.11,120.67,120.78,103278.0
2018-02-28 09:30:00,122.6,124.41,122.1,124.03,29287.0,122.6,124.41,122.1,124.03,29287.0
2018-02-28 09:40:00,124.08,124.79,123.05,123.23,26562.0,124.08,124.79,123.05,123.23,26562.0
2018-02-28 09:50:00,123.23,124.0,123.18,123.94,10107.0,123.23,124.0,123.18,123.94,10107.0
2018-02-28 10:00:00,123.74,124.04,123.71,123.96,20485.0,123.74,124.04,123.71,123.96,20485.0
2018-02-28 10:10:00,124.14,125.0,124.02,125.0,31898.0,124.14,125.0,124.02,125.0,31898.0
2018-02-28 10:20:00,124.92,125.19,124.64,124.95,15017.0,124.92,125.19,124.64,124.95,15017.0
2018-02-28 10:30:00,125.09,125.11,124.6,124.66,14365.0,125.09,125.11,124.6,124.66,14365.0
2018-02-28 10:40:00,124.73,124.75,124.46,124.54,14839.0,124.73,124.75,124.46,124.54,14839.0
2018-02-28 10:50:00,124.59,124.62,124.25,124.51,14300.0,124.59,124.62,124.25,124.51,14300.0
2018-02-28 11:00:00,124.43,124.5,124.09,124.45,17215.0,124.43,124.5,124.09,124.45,17215.0
2018-02-28 11:10:00,124.37,124.58,123.92,124.47,18007.0,124.37,124.58,123.92,124.47,18007.0
2018-02-28 11:20:00,124.34,124.82,124.3,124.63,20135.0,124.34,124.82,124.3,124.63,20135.0
2018-02-28 11:30:00,124.6,124.86,124.5,124.5,16565.0,124.6,124.86,124.5,124.5,16565.0
2018-02-28 11:40:00,124.42,124.59,124.16,124.48,11928.0,124.42,124.59,124.16,124.48,11928.0
2018-02-28 11:50:00,124.5,124.55,124.29,124.4,15777.0,124.5,124.55,124.29,124.4,15777.0
2018-02-28 12:00:00,124.44,124.83,124.32,124.79,15900.0,124.44,124.83,124.32,124.79,15900.0
2018-02-28 12:10:00,124.75,125.18,124.66,124.85,7255.0,124.75,125.18,124.66,124.85,7255.0
2018-02-28 12:20:00,124.82,125.01,124.55,124.58,7610.0,124.82,125.01,124.55,124.58,7610.0
2018-02-28 12:30:00,124.46,124.8,124.45,124.7,11294.0,124.46,124.8,124.45,124.7,11294.0
2018-02-28 12:40:00,124.7,124.83,124.59,124.7,11638.0,124.7,124.83,124.59,124.7,11638.0
2018-02-28 12:50:00,124.69,124.71,124.38,124.45,6407.0,124.69,124.71,124.38,124.45,6407.0
2018-02-28 13:00:00,124.44,124.5,124.33,124.47,4927.0,124.44,124.5,124.33,124.47,4927.0
2018-02-28 13:10:00,124.38,124.57,124.28,124.31,2933.0,124.38,124.57,124.28,124.31,2933.0
2018-02-28 13:20:00,124.36,124.63,124.36,124.48,7426.0,124.36,124.63,124.36,124.48,7426.0
2018-02-28 13:30:00,124.48,124.48,124.08,124.08,4123.0,124.48,124.48,124.08,124.08,4123.0
2018-02-28 13:40:00,124.14,124.19,123.93,123.94,9989.0,124.14,124.19,123.93,123.94,9989.0
2018-02-28 13:50:00,123.91,124.05,123.87,123.98,4884.0,123.91,124.05,123.87,123.98,4884.0
2018-02-28 14:00:00,124.06,124.4,124.06,124.4,14613.0,124.06,124.4,124.06,124.4,14613.0
2018-02-28 14:10:00,124.39,124.75,124.35,124.67,6334.0,124.39,124.75,124.35,124.67,6334.0
2018-02-28 14:20:00,124.66,124.99,124.65,124.67,4464.0,124.66,124.99,124.65,124.67,4464.0
2018-02-28 14:30:00,124.6,124.6,124.24,124.24,6154.0,124.6,124.6,124.24,124.24,6154.0
2018-02-28 14:40:00,124.22,124.37,124.04,124.05,8845.0,124.22,124.37,124.04,124.05,8845.0
2018-02-28 14:50:00,124.06,124.16,123.73,123.83,10095.0,124.06,124.16,123.73,123.83,10095.0
2018-02-28 15:00:00,123.79,123.93,123.56,123.79,12600.0,123.79,123.93,123.56,123.79,12600.0
2018-02-28 15:10:00,123.79,123.84,123.39,123.43,19738.0,123.79,123.84,123.39,123.43,19738.0
2018-02-28 15:20:00,123.46,123.47,123.19,123.42,9021.0,123.46,123.47,123.19,123.42,9021.0
2018-02-28 15:30:00,123.4,123.82,123.31,123.67,32587.0,123.4,123.82,123.31,123.67,32587.0
2018-02-28 15:40:00,123.74,123.74,122.99,123.03,33306.0,123.74,123.74,122.99,123.03,33306.0
2018-02-28 15:50:00,122.99,123.12,122.66,122.66,62920.0,122.99,123.12,122.66,122.66,62920.0
2018-03-01 09:30:00,121.89,122.04,120.42,120.79,13114.0,121.89,122.04,120.42,120.79,13114.0
2018-03-01 09:40:00,120.16,120.99,119.4,120.75,21050.0,120.16,120.99,119.4,120.75,21050.0
2018-03-01 09:50:00,120.7,120.97,119.77,119.88,8476.0,120.7,120.97,119.77,119.88,8476.0
2018-03-01 10:00:00,119.98,121.2,119.96,121.11,12269.0,119.98,121.2,119.96,121.11,12269.0
2018-03-01 10:10:00,121.03,121.39,120.85,121.39,12721.0,121.03,121.39,120.85,121.39,12721.0
2018-03-01 10:20:00,121.36,122.35,121.09,122.28,17084.0,121.36,122.35,121.09,122.28,17084.0
2018-03-01 10:30:00,122.1,123.18,122.1,122.64,15189.0,122.1,123.18,122.1,122.64,15189.0
2018-03-01 10:40:00,122.91,122.95,121.88,122.24,10925.0,122.91,122.95,121.88,122.24,10925.0
2018-03-01 10:50:00,122.24,122.36,121.86,122.09,8011.0,122.24,122.36,121.86,122.09,8011.0
2018-03-01 11:00:00,122.04,122.41,121.55,122.21,12790.0,122.04,122.41,121.55,122.21,12790.0
2018-03-01 11:10:00,122.16,122.37,121.95,122.23,16263.0,122.16,122.37,121.95,122.23,16263.0
2018-03-01 11:20:00,122.37,122.71,121.95,121.95,28158.0,122.37,122.71,121.95,121.95,28158.0
2018-03-01 11:30:00,122.04,122.65,122.02,122.55,10580.0,122.04,122.65,122.02,122.55,10580.0
2018-03-01 11:40:00,122.47,122.56,122.01,122.1,20695.0,122.47,122.56,122.01,122.1,20695.0
2018-03-01 11:50:00,122.03,122.87,122.0,122.4,12598.0,122.03,122.87,122.0,122.4,12598.0
2018-03-01 12:00:00,122.44,122.61,122.21,122.5,2943.0,122.44,122.61,122.21,122.5,2943.0
2018-03-01 12:10:00,122.46,122.77,122.02,122.02,10598.0,122.46,122.77,122.02,122.02,10598.0
2018-03-01 12:20:00,121.92,122.09,121.8,121.86,8581.0,121.92,122.09,121.8,121.86,8581.0
2018-03-01 12:30:00,121.85,122.09,121.48,122.09,10038.0,121.85,122.09,121.48,122.09,10038.0
2018-03-01 12:40:00,122.09,122.18,121.83,122.05,12478.0,122.09,122.18,121.83,122.05,12478.0
2018-03-01 12:50:00,122.03,122.03,121.57,121.87,8946.0,122.03,122.03,121.57,121.87,8946.0
2018-03-01 13:00:00,121.78,121.78,121.12,121.12,7587.0,121.78,121.78,121.12,121.12,7587.0
2018-03-01 13:10:00,121.14,121.41,121.09,121.41,3348.0,121.14,121.41,121.09,121.41,3348.0
2018-03-01 13:20:00,121.32,121.44,121.12,121.31,8054.0,121.32,121.44,121.12,121.31,8054.0
2018-03-01 13:30:00,121.29,121.46,121.14,121.27,6422.0,121.29,121.46,121.14,121.27,6422.0
2018-03-01 13:40:00,121.17,121.32,120.88,120.94,3300.0,121.17,121.32,120.88,120.94,3300.0
2018-03-01 13:50:00,121.06,121.18,120.77,120.79,5650.0,121.06,121.18,120.77,120.79,5650.0
2018-03-01 14:00:00,120.79,120.8,120.03,120.13,29299.0,120.79,120.8,120.03,120.13,29299.0
2018-03-01 14:10:00,120.21,120.24,119.55,120.23,27797.0,120.21,120.24,119.55,120.23,27797.0
2018-03-01 14:20:00,120.17,120.51,120.09,120.46,12758.0,120.17,120.51,120.09,120.46,12758.0
2018-03-01 14:30:00,120.53,120.56,120.09,120.25,10266.0,120.53,120.56,120.09,120.25,10266.0
2018-03-01 14:40:00,120.25,120.79,120.25,120.55,7900.0,120.25,120.79,120.25,120.55,7900.0
2018-03-01 14:50:00,120.5,120.85,120.46,120.74,10846.0,120.5,120.85,120.46,120.74,10846.0
2018-03-01 15:00:00,120.63,120.79,120.33,120.79,8261.0,120.63,120.79,120.33,120.79,8261.0
2018-03-01 15:10:00,120.62,121.44,120.62,121.44,17653.0,120.62,121.44,120.62,121.44,17653.0
2018-03-01 15:20:00,121.57,121.57,121.09,121.35,14931.0,121.57,121.57,121.09,121.35,14931.0
2018-03-01 15:30:00,121.39,121.66,121.36,121.4,43544.0,121.39,121.66,121.36,121.4,43544.0
2018-03-01 15:40:00,121.4,121.99,121.39,121.87,44031.0,121.4,121.99,121.39,121.87,44031.0
2018-03-01 15:50:00,121.8,121.92,121.4,121.81,60777.0,121.8,121.92,121.4,121.81,60777.0
2018-03-02 09:30:00,120.2,120.61,118.49,119.98,20988.0,120.2,120.61,118.49,119.98,20988.0
2018-03-02 09:40:00,119.67,120.2,118.9,118.9,6711.0,119.67,120.2,118.9,118.9,6711.0
2018-03-02 09:50:00,119.01,119.79,119.01,119.59,5456.0,119.01,119.79,119.01,119.59,5456.0
2018-03-02 10:00:00,119.52,120.09,119.36,120.0,21724.0,119.52,120.09,119.36,120.0,21724.0
2018-03-02 10:10:00,120.02,120.24,119.58,120.24,10719.0,120.02,120.24,119.58,120.24,10719.0
2018-03-02 10:20:00,120.27,120.45,119.95,120.34,13896.0,120.27,120.45,119.95,120.34,13896.0
2018-03-02 10:30:00,120.27,121.12,120.27,121.12,12584.0,120.27,121.12,120.27,121.12,12584.0
2018-03-02 10:40:00,121.23,121.61,121.14,121.38,10692.0,121.23,121.61,121.14,121.38,10692.0
2018-03-02 10:50:00,121.38,121.54,121.11,121.26,19067.0,121.38,121.54,121.11,121.26,19067.0
2018-03-02 11:00:00,121.27,121.31,120.94,121.23,8815.0,121.27,121.31,120.94,121.23,8815.0
2018-03-02 11:10:00,121.09,121.45,120.93,120.97,8400.0,121.09,121.45,120.93,120.97,8400.0
2018-03-02 11:20:00,120.88,121.95,120.88,121.95,12553.0,120.88,121.95,120.88,121.95,12553.0
2018-03-02 11:30:00,121.99,122.17,121.88,122.11,6000.0,121.99,122.17,121.88,122.11,6000.0
2018-03-02 11:40:00,122.23,122.75,122.22,122.6,5735.0,122.23,122.75,122.22,122.6,5735.0
2018-03-02 11:50:00,122.72,122.78,122.53,122.76,3930.0,122.72,122.78,122.53,122.76,3930.0
2018-03-02 12:00:00,122.74,122.89,122.63,122.79,7887.0,122.74,122.89,122.63,122.79,7887.0
2018-03-02 12:10:00,122.71,122.72,122.39,122.48,6892.0,122.71,122.72,122.39,122.48,6892.0
2018-03-02 12:20:00,122.5,123.05,122.5,123.05,4777.0,122.5,123.05,122.5,123.05,4777.0
2018-03-02 12:30:00,122.84,122.84,122.55,122.57,4715.0,122.84,122.84,122.55,122.57,4715.0
2018-03-02 12:40:00,122.55,122.74,122.53,122.63,7350.0,122.55,122.74,122.53,122.63,7350.0
2018-03-02 12:50:00,122.65,122.8,122.49,122.49,4220.0,122.65,122.8,122.49,122.49,4220.0
2018-03-02 13:00:00,122.36,122.43,121.99,121.99,10344.0,122.36,122.43,121.99,121.99,10344.0
2018-03-02 13:10:00,121.99,122.09,121.67,121.87,7105.0,121.99,122.09,121.67,121.87,7105.0
2018-03-02 13:20:00,122.0,122.22,121.89,122.22,4166.0,122.0,122.22,121.89,122.22,4166.0
2018-03-02 13:30:00,122.14,122.19,121.71,121.89,7461.0,122.14,122.19,121.71,121.89,7461.0
2018-03-02 13:40:00,121.92,122.42,121.86,122.39,5691.0,121.92,122.42,121.86,122.39,5691.0
2018-03-02 13:50:00,122.34,122.56,122.14,122.18,6820.0,122.34,122.56,122.14,122.18,6820.0
2018-03-02 14:00:00,122.32,122.84,122.32,122.75,8995.0,122.32,122.84,122.32,122.75,8995.0
2018-03-02 14:10:00,122.75,122.95,122.68,122.75,8705.0,122.75,122.95,122.68,122.75,8705.0
2018-03-02 14:20:00,122.7,122.79,122.5,122.68,6898.0,122.7,122.79,122.5,122.68,6898.0
2018-03-02 14:30:00,122.64,122.73,122.35,122.58,9165.0,122.64,122.73,122.35,122.58,9165.0
2018-03-02 14:40:00,122.58,122.6,122.36,122.46,7878.0,122.58,122.6,122.36,122.46,7878.0
2018-03-02 14:50:00,122.59,122.61,122.33,122.46,7925.0,122.59,122.61,122.33,122.46,7925.0
2018-03-02 15:00:00,122.46,122.51,122.01,122.11,10282.0,122.46,122.51,122.01,122.11,10282.0
2018-03-02 15:10:00,122.16,122.54,122.02,122.54,9279.0,122.16,122.54,122.02,122.54,9279.0
2018-03-02 15:20:00,122.54,122.67,122.43,122.46,11943.0,122.54,122.67,122.43,122.46,11943.0
2018-03-02 15:30:00,122.44,122.86,122.38,122.84,14674.0,122.44,122.86,122.38,122.84,14674.0
2018-03-02 15:40:00,122.83,123.05,122.69,122.81,22518.0,122.83,123.05,122.69,122.81,22518.0
2018-03-02 15:50:00,122.85,123.19,122.85,122.93,35255.0,122.85,123.19,122.85,122.93,35255.0
2018-03-05 09:30:00,122.03,122.88,121.89,122.24,23725.0,122.03,122.88,121.89,122.24,23725.0
2018-03-05 09:40:00,122.37,123.08,121.54,121.54,27347.0,122.37,123.08,121.54,121.54,27347.0
2018-03-05 09:50:00,121.42,121.58,120.65,120.65,9282.0,121.42,121.58,120.65,120.65,9282.0
2018-03-05 10:00:00,120.71,120.71,120.06,120.53,11332.0,120.71,120.71,120.06,120.53,11332.0
2018-03-05 10:10:00,120.53,120.53,120.01,120.27,18234.0,120.53,120.53,120.01,120.27,18234.0
2018-03-05 10:20:00,120.4,120.56,120.08,120.39,18431.0,120.4,120.56,120.08,120.39,18431.0
2018-03-05 10:30:00,120.45,120.66,120.12,120.49,14570.0,120.45,120.66,120.12,120.49,14570.0
2018-03-05 10:40:00,120.47,120.54,119.9,120.27,14639.0,120.47,120.54,119.9,120.27,14639.0
2018-03-05 10:50:00,120.24,120.53,120.02,120.5,10267.0,120.24,120.53,120.02,120.5,10267.0
2018-03-05 11:00:00,120.55,121.17,120.46,120.88,13582.0,120.55,121.17,120.46,120.88,13582.0
2018-03-05 11:10:00,120.78,120.87,120.58,120.86,9774.0,120.78,120.87,120.58,120.86,9774.0
2018-03-05 11:20:00,120.89,121.02,120.61,120.65,8017.0,120.89,121.02,120.61,120.65,8017.0
2018-03-05 11:30:00,120.56,120.77,120.37,120.65,20108.0,120.56,120.77,120.37,120.65,20108.0
2018-03-05 11:40:00,120.66,120.99,120.45,120.45,8695.0,120.66,120.99,120.45,120.45,8695.0
2018-03-05 11:50:00,120.44,120.95,120.44,120.82,10038.0,120.44,120.95,120.44,120.82,10038.0
2018-03-05 12:00:00,120.77,120.82,120.39,120.39,11861.0,120.77,120.82,120.39,120.39,11861.0
2018-03-05 12:10:00,120.45,120.72,120.28,120.28,12438.0,120.45,120.72,120.28,120.28,12438.0
2018-03-05 12:20:00,120.32,120.62,120.23,120.48,5980.0,120.32,120.62,120.23,120.48,5980.0
2018-03-05 12:30:00,120.53,120.7,120.23,120.24,8788.0,120.53,120.7,120.23,120.24,8788.0
2018-03-05 12:40:00,120.24,120.5,120.16,120.36,12834.0,120.24,120.5,120.16,120.36,12834.0
2018-03-05 12:50:00,120.25,120.53,120.25,120.48,6574.0,120.25,120.53,120.25,120.48,6574.0
2018-03-05 13:00:00,120.53,120.65,120.13,120.13,11806.0,120.53,120.65,120.13,120.13,11806.0
2018-03-05 13:10:00,120.27,120.55,120.19,120.55,9376.0,120.27,120.55,120.19,120.55,9376.0
2018-03-05 13:20:00,120.51,120.58,119.89,119.96,15976.0,120.51,120.58,119.89,119.96,15976.0
2018-03-05 13:30:00,119.9,119.94,119.52,119.89,16537.0,119.9,119.94,119.52,119.89,16537.0
2018-03-05 13:40:00,119.89,120.11,119.65,119.81,20215.0,119.89,120.11,119.65,119.81,20215.0
2018-03-05 13:50:00,119.86,119.87,119.6,119.73,15699.0,119.86,119.87,119.6,119.73,15699.0
2018-03-05 14:00:00,119.73,119.94,119.59,119.65,38745.0,119.73,119.94,119.59,119.65,38745.0
2018-03-05 14:10:00,119.67,119.67,119.13,119.3,15714.0,119.67,119.67,119.13,119.3,15714.0
2018-03-05 14:20:00,119.33,119.59,119.19,119.5,15799.0,119.33,119.59,119.19,119.5,15799.0
2018-03-05 14:30:00,119.52,119.63,119.41,119.48,13287.0,119.52,119.63,119.41,119.48,13287.0
2018-03-05 14:40:00,119.48,119.54,119.21,119.22,17562.0,119.48,119.54,119.21,119.22,17562.0
2018-03-05 14:50:00,119.21,119.35,119.16,119.19,13986.0,119.21,119.35,119.16,119.19,13986.0
2018-03-05 15:00:00,119.19,119.3,118.91,118.99,23253.0,119.19,119.3,118.91,118.99,23253.0
2018-03-05 15:10:00,119.02,119.12,118.91,119.12,12245.0,119.02,119.12,118.91,119.12,12245.0
2018-03-05 15:20:00,119.13,119.5,119.1,119.36,28420.0,119.13,119.5,119.1,119.36,28420.0
2018-03-05 15:30:00,119.38,119.49,119.3,119.34,18685.0,119.38,119.49,119.3,119.34,18685.0
2018-03-05 15:40:00,119.37,119.53,119.31,119.46,40297.0,119.37,119.53,119.31,119.46,40297.0
2018-03-05 15:50:00,119.46,119.7,119.45,119.68,60152.0,119.46,119.7,119.45,119.68,60152.0
2018-03-06 09:30:00,119.85,120.07,119.01,119.35,14860.0,119.85,120.07,119.01,119.35,14860.0
2018-03-06 09:40:00,119.36,120.07,119.16,119.84,27960.0,119.36,120.07,119.16,119.84,27960.0
2018-03-06 09:50:00,119.81,120.56,119.69,120.45,16254.0,119.81,120.56,119.69,120.45,16254.0
2018-03-06 10:00:00,120.21,120.63,120.13,120.56,23261.0,120.21,120.63,120.13,120.56,23261.0
2018-03-06 10:10:00,120.49,121.05,120.46,121.01,16363.0,120.49,121.05,120.46,121.01,16363.0
2018-03-06 10:20:00,120.93,121.41,120.93,121.37,18883.0,120.93,121.41,120.93,121.37,18883.0
2018-03-06 10:30:00,121.34,121.35,120.96,121.02,15270.0,121.34,121.35,120.96,121.02,15270.0
2018-03-06 10:40:00,121.01,121.17,120.88,121.0,16700.0,121.01,121.17,120.88,121.0,16700.0
2018-03-06 10:50:00,120.9,121.11,120.57,120.75,14101.0,120.9,121.11,120.57,120.75,14101.0
2018-03-06 11:00:00,120.73,121.53,120.7,121.53,7259.0,120.73,121.53,120.7,121.53,7259.0
2018-03-06 11:10:00,121.52,121.97,121.35,121.5,19097.0,121.52,121.97,121.35,121.5,19097.0
2018-03-06 11:20:00,121.55,121.55,120.99,121.13,10055.0,121.55,121.55,120.99,121.13,10055.0
2018-03-06 11:30:00,121.25,121.57,121.14,121.51,5764.0,121.25,121.57,121.14,121.51,5764.0
2018-03-06 11:40:00,121.48,121.52,121.19,121.41,12200.0,121.48,121.52,121.19,121.41,12200.0
2018-03-06 11:50:00,121.41,121.6,121.28,121.32,17578.0,121.41,121.6,121.28,121.32,17578.0
2018-03-06 12:00:00,121.32,121.42,121.27,121.41,10995.0,121.32,121.42,121.27,121.41,10995.0
2018-03-06 12:10:00,121.39,121.6,121.38,121.47,10395.0,121.39,121.6,121.38,121.47,10395.0
2018-03-06 12:20:00,121.4,121.68,121.34,121.55,11505.0,121.4,121.68,121.34,121.55,11505.0
2018-03-06 12:30:00,121.54,121.76,121.53,121.74,6250.0,121.54,121.76,121.53,121.74,6250.0
2018-03-06 12:40:00,121.74,121.97,121.72,121.97,11542.0,121.74,121.97,121.72,121.97,11542.0
2018-03-06 12:50:00,121.97,121.99,121.68,121.79,19189.0,121.97,121.99,121.68,121.79,19189.0
2018-03-06 13:00:00,121.78,121.78,121.5,121.5,7197.0,121.78,121.78,121.5,121.5,7197.0
2018-03-06 13:10:00,121.39,121.54,121.29,121.38,4967.0,121.39,121.54,121.29,121.38,4967.0
2018-03-06 13:20:00,121.38,121.55,121.28,121.51,8397.0,121.38,121.55,121.28,121.51,8397.0
2018-03-06 13:30:00,121.49,121.52,121.41,121.48,4113.0,121.49,121.52,121.41,121.48,4113.0
2018-03-06 13:40:00,121.51,121.59,121.43,121.46,3851.0,121.51,121.59,121.43,121.46,3851.0
2018-03-06 13:50:00,121.51,121.84,121.48,121.84,9712.0,121.51,121.84,121.48,121.84,9712.0
2018-03-06 14:00:00,121.85,122.07,121.85,122.03,9912.0,121.85,122.07,121.85,122.03,9912.0
2018-03-06 14:10:00,122.04,122.2,122.0,122.2,8024.0,122.04,122.2,122.0,122.2,8024.0
2018-03-06 14:20:00,122.21,122.38,122.15,122.16,7679.0,122.21,122.38,122.15,122.16,7679.0
2018-03-06 14:30:00,122.18,122.21,121.88,121.89,11508.0,122.18,122.21,121.88,121.89,11508.0
2018-03-06 14:40:00,121.93,121.95,121.75,121.93,11868.0,121.93,121.95,121.75,121.93,11868.0
2018-03-06 14:50:00,121.93,121.95,121.8,121.82,10749.0,121.93,121.95,121.8,121.82,10749.0
2018-03-06 15:00:00,121.81,121.82,121.64,121.82,28154.0,121.81,121.82,121.64,121.82,28154.0
2018-03-06 15:10:00,121.83,122.1,121.81,121.93,26558.0,121.83,122.1,121.81,121.93,26558.0
2018-03-06 15:20:00,121.92,122.28,121.82,122.26,25339.0,121.92,122.28,121.82,122.26,25339.0
2018-03-06 15:30:00,122.23,122.44,122.23,122.29,27802.0,122.23,122.44,122.23,122.29,27802.0
2018-03-06 15:40:00,122.32,122.47,122.27,122.42,41262.0,122.32,122.47,122.27,122.42,41262.0
2018-03-06 15:50:00,122.41,122.83,122.4,122.75,81852.0,122.41,122.83,122.4,122.75,81852.0
2018-03-07 09:30:00,120.45,120.57,116.43,116.51,83600.0,120.45,120.57,116.43,116.51,83600.0
2018-03-07 09:40:00,116.5,117.0,116.01,116.66,63783.0,116.5,117.0,116.01,116.66,63783.0
2018-03-07 09:50:00,116.61,116.89,116.07,116.75,77066.0,116.61,116.89,116.07,116.75,77066.0
2018-03-07 10:00:00,116.63,117.18,116.63,117.11,56312.0,116.63,117.18,116.63,117.11,56312.0
2018-03-07 10:10:00,117.19,118.15,117.12,117.98,52376.0,117.19,118.15,117.12,117.98,52376.0
2018-03-07 10:20:00,118.04,118.73,117.59,118.52,36891.0,118.04,118.73,117.59,118.52,36891.0
2018-03-07 10:30:00,118.58,119.44,118.56,118.56,36725.0,118.58,119.44,118.56,118.56,36725.0
2018-03-07 10:40:00,118.64,118.67,118.0,118.28,41490.0,118.64,118.67,118.0,118.28,41490.0
2018-03-07 10:50:00,118.32,118.33,117.9,118.15,27722.0,118.32,118.33,117.9,118.15,27722.0
2018-03-07 11:00:00,118.12,118.35,117.88,118.2,21902.0,118.12,118.35,117.88,118.2,21902.0
2018-03-07 11:10:00,118.18,118.19,117.88,118.02,18939.0,118.18,118.19,117.88,118.02,18939.0
2018-03-07 11:20:00,117.97,118.1,117.77,117.84,16697.0,117.97,118.1,117.77,117.84,16697.0
2018-03-07 11:30:00,117.87,118.31,117.77,118.24,23637.0,117.87,118.31,117.77,118.24,23637.0
2018-03-07 11:40:00,118.16,118.53,118.05,118.3,17442.0,118.16,118.53,118.05,118.3,17442.0
2018-03-07 11:50:00,118.26,118.34,117.87,117.92,11502.0,118.26,118.34,117.87,117.92,11502.0
2018-03-07 12:00:00,117.85,118.01,117.33,117.43,15130.0,117.85,118.01,117.33,117.43,15130.0
2018-03-07 12:10:00,117.33,117.45,117.27,117.35,16554.0,117.33,117.45,117.27,117.35,16554.0
2018-03-07 12:20:00,117.29,117.32,116.09,116.09,38402.0,117.29,117.32,116.09,116.09,38402.0
2018-03-07 12:30:00,116.05,116.14,115.47,115.48,75160.0,116.05,116.14,115.47,115.48,75160.0
2018-03-07 12:40:00,115.56,116.01,115.46,115.72,70516.0,115.56,116.01,115.46,115.72,70516.0
2018-03-07 12:50:00,115.67,115.82,115.25,115.81,65825.0,115.67,115.82,115.25,115.81,65825.0
2018-03-07 13:00:00,115.71,116.1,115.42,115.42,41005.0,115.71,116.1,115.42,115.42,41005.0
2018-03-07 13:10:00,115.43,115.58,114.81,115.18,62564.0,115.43,115.58,114.81,115.18,62564.0
2018-03-07 13:20:00,115.21,115.67,114.81,115.67,18837.0,115.21,115.67,114.81,115.67,18837.0
2018-03-07 13:30:00,115.65,115.78,115.19,115.19,20663.0,115.65,115.78,115.19,115.19,20663.0
2018-03-07 13:40:00,115.23,115.47,115.23,115.38,24271.0,115.23,115.47,115.23,115.38,24271.0
2018-03-07 13:50:00,115.39,115.59,114.84,114.94,40402.0,115.39,115.59,114.84,114.94,40402.0
2018-03-07 14:00:00,114.92,115.38,114.86,115.0,124107.0,114.92,115.38,114.86,115.0,124107.0
2018-03-07 14:10:00,115.02,115.08,114.48,114.62,37311.0,115.02,115.08,114.48,114.62,37311.0
2018-03-07 14:20:00,114.67,114.67,114.04,114.42,37216.0,114.67,114.67,114.04,114.42,37216.0
2018-03-07 14:30:00,114.39,115.1,114.38,114.56,69228.0,114.39,115.1,114.38,114.56,69228.0
2018-03-07 14:40:00,114.55,114.74,114.47,114.74,59567.0,114.55,114.74,114.47,114.74,59567.0
2018-03-07 14:50:00,114.82,115.49,114.78,115.42,37242.0,114.82,115.49,114.78,115.42,37242.0
2018-03-07 15:00:00,115.45,115.75,115.38,115.38,64235.0,115.45,115.75,115.38,115.38,64235.0
2018-03-07 15:10:00,115.41,115.59,115.35,115.56,57002.0,115.41,115.59,115.35,115.56,57002.0
2018-03-07 15:20:00,115.54,116.43,115.54,116.37,107822.0,115.54,116.43,115.54,116.37,107822.0
2018-03-07 15:30:00,116.37,116.37,115.68,115.77,93223.0,116.37,116.37,115.68,115.77,93223.0
2018-03-07 15:40:00,115.79,116.32,115.74,116.28,134555.0,115.79,116.32,115.74,116.28,134555.0
2018-03-07 15:50:00,116.29,116.44,116.06,116.09,209864.0,116.29,116.44,116.06,116.09,209864.0
2018-03-08 09:30:00,126.78,127.75,123.15,123.33,238034.0,126.78,127.75,123.15,123.33,238034.0
2018-03-08 09:40:00,123.16,124.73,122.62,123.75,253146.0,123.16,124.73,122.62,123.75,253146.0
2018-03-08 09:50:00,123.81,124.67,123.16,123.82,128602.0,123.81,124.67,123.16,123.82,128602.0
2018-03-08 10:00:00,123.65,124.64,123.65,123.94,96949.0,123.65,124.64,123.65,123.94,96949.0
2018-03-08 10:10:00,123.82,124.73,123.3,124.48,90571.0,123.82,124.73,123.3,124.48,90571.0
2018-03-08 10:20:00,124.57,124.57,123.01,123.49,88471.0,124.57,124.57,123.01,123.49,88471.0
2018-03-08 10:30:00,123.59,124.79,123.56,123.95,65992.0,123.59,124.79,123.56,123.95,65992.0
2018-03-08 10:40:00,123.79,124.38,123.31,123.72,67092.0,123.79,124.38,123.31,123.72,67092.0
2018-03-08 10:50:00,123.82,123.89,122.98,123.88,45590.0,123.82,123.89,122.98,123.88,45590.0
2018-03-08 11:00:00,123.75,124.51,123.69,124.22,83817.0,123.75,124.51,123.69,124.22,83817.0
2018-03-08 11:10:00,124.22,124.75,123.98,124.04,84879.0,124.22,124.75,123.98,124.04,84879.0
2018-03-08 11:20:00,124.09,124.42,124.09,124.13,26815.0,124.09,124.42,124.09,124.13,26815.0
2018-03-08 11:30:00,124.11,124.14,123.16,123.69,49524.0,124.11,124.14,123.16,123.69,49524.0
2018-03-08 11:40:00,123.67,123.68,123.17,123.48,45400.0,123.67,123.68,123.17,123.48,45400.0
2018-03-08 11:50:00,123.48,124.09,123.27,124.0,29818.0,123.48,124.09,123.27,124.0,29818.0
2018-03-08 12:00:00,123.89,124.07,123.86,123.96,34709.0,123.89,124.07,123.86,123.96,34709.0
2018-03-08 12:10:00,123.99,124.08,123.7,124.03,25676.0,123.99,124.08,123.7,124.03,25676.0
2018-03-08 12:20:00,124.0,124.0,123.43,123.86,18059.0,124.0,124.0,123.43,123.86,18059.0
2018-03-08 12:30:00,123.93,124.13,123.79,124.01,21185.0,123.93,124.13,123.79,124.01,21185.0
2018-03-08 12:40:00,124.06,124.25,123.9,124.04,22650.0,124.06,124.25,123.9,124.04,22650.0
2018-03-08 12:50:00,123.95,124.08,123.64,123.92,27871.0,123.95,124.08,123.64,123.92,27871.0
2018-03-08 13:00:00,123.92,124.13,123.79,123.95,54995.0,123.92,124.13,123.79,123.95,54995.0
2018-03-08 13:10:00,123.94,123.99,123.65,123.76,31261.0,123.94,123.99,123.65,123.76,31261.0
2018-03-08 13:20:00,123.72,123.72,122.74,123.03,62348.0,123.72,123.72,122.74,123.03,62348.0
2018-03-08 13:30:00,123.01,124.04,123.01,123.79,30460.0,123.01,124.04,123.01,123.79,30460.0
2018-03-08 13:40:00,123.78,124.15,123.65,123.79,39775.0,123.78,124.15,123.65,123.79,39775.0
2018-03-08 13:50:00,123.79,124.1,123.61,123.65,55104.0,123.79,124.1,123.61,123.65,55104.0
2018-03-08 14:00:00,123.65,123.88,123.26,123.76,88905.0,123.65,123.88,123.26,123.76,88905.0
2018-03-08 14:10:00,123.73,123.88,123.6,123.79,40998.0,123.73,123.88,123.6,123.79,40998.0
2018-03-08 14:20:00,123.79,123.84,123.5,123.52,38134.0,123.79,123.84,123.5,123.52,38134.0
2018-03-08 14:30:00,123.49,124.1,123.34,123.97,75722.0,123.49,124.1,123.34,123.97,75722.0
2018-03-08 14:40:00,123.95,124.0,123.55,123.56,58291.0,123.95,124.0,123.55,123.56,58291.0
2018-03-08 14:50:00,123.49,123.61,123.11,123.11,37498.0,123.49,123.61,123.11,123.11,37498.0
2018-03-08 15:00:00,123.16,123.64,123.01,123.58,40648.0,123.16,123.64,123.01,123.58,40648.0
2018-03-08 15:10:00,123.66,123.69,123.2,123.32,36310.0,123.66,123.69,123.2,123.32,36310.0
2018-03-08 15:20:00,123.38,123.38,122.7,123.14,54275.0,123.38,123.38,122.7,123.14,54275.0
2018-03-08 15:30:00,123.13,123.23,122.75,122.76,65361.0,123.13,123.23,122.75,122.76,65361.0
2018-03-08 15:40:00,122.79,123.07,122.61,122.93,92065.0,122.79,123.07,122.61,122.93,92065.0
2018-03-08 15:50:00,122.94,123.02,122.48,122.84,182607.0,122.94,123.02,122.48,122.84,182607.0
2018-03-09 09:30:00,124.91,126.82,123.24,124.84,113444.0,124.91,126.82,123.24,124.84,113444.0
2018-03-09 09:40:00,124.56,125.71,124.35,125.14,55355.0,124.56,125.71,124.35,125.14,55355.0
2018-03-09 09:50:00,125.15,126.52,125.0,125.37,53584.0,125.15,126.52,125.0,125.37,53584.0
2018-03-09 10:00:00,125.66,126.14,125.01,125.15,45343.0,125.66,126.14,125.01,125.15,45343.0
2018-03-09 10:10:00,125.19,126.28,124.86,126.19,66705.0,125.19,126.28,124.86,126.19,66705.0
2018-03-09 10:20:00,126.24,126.5,126.13,126.23,36334.0,126.24,126.5,126.13,126.23,36334.0
2018-03-09 10:30:00,126.23,126.23,125.73,126.0,22972.0,126.23,126.23,125.73,126.0,22972.0
2018-03-09 10:40:00,125.95,126.46,125.94,126.29,17849.0,125.95,126.46,125.94,126.29,17849.0
2018-03-09 10:50:00,126.41,127.0,126.41,126.47,52603.0,126.41,127.0,126.41,126.47,52603.0
2018-03-09 11:00:00,126.53,126.86,126.46,126.73,21716.0,126.53,126.86,126.46,126.73,21716.0
2018-03-09 11:10:00,126.73,127.49,126.73,127.39,35031.0,126.73,127.49,126.73,127.39,35031.0
2018-03-09 11:20:00,127.39,127.9,127.39,127.85,37977.0,127.39,127.9,127.39,127.85,37977.0
2018-03-09 11:30:00,127.85,128.04,127.45,127.63,38289.0,127.85,128.04,127.45,127.63,38289.0
2018-03-09 11:40:00,127.64,127.8,127.11,127.16,13561.0,127.64,127.8,127.11,127.16,13561.0
2018-03-09 11:50:00,127.05,127.21,126.91,127.02,17781.0,127.05,127.21,126.91,127.02,17781.0
2018-03-09 12:00:00,127.01,127.02,126.67,126.97,21214.0,127.01,127.02,126.67,126.97,21214.0
2018-03-09 12:10:00,126.91,126.94,126.6,126.6,19207.0,126.91,126.94,126.6,126.6,19207.0
2018-03-09 12:20:00,126.58,127.08,126.58,127.01,40450.0,126.58,127.08,126.58,127.01,40450.0
2018-03-09 12:30:00,126.98,127.09,126.74,126.92,16514.0,126.98,127.09,126.74,126.92,16514.0
2018-03-09 12:40:00,126.85,126.88,126.45,126.51,24292.0,126.85,126.88,126.45,126.51,24292.0
2018-03-09 12:50:00,126.6,126.91,126.47,126.91,16419.0,126.6,126.91,126.47,126.91,16419.0
2018-03-09 13:00:00,126.96,127.25,126.95,127.25,11515.0,126.96,127.25,126.95,127.25,11515.0
2018-03-09 13:10:00,127.25,127.48,127.08,127.44,21922.0,127.25,127.48,127.08,127.44,21922.0
2018-03-09 13:20:00,127.39,127.76,127.35,127.39,20328.0,127.39,127.76,127.35,127.39,20328.0
2018-03-09 13:30:00,127.34,127.41,126.4,126.4,21777.0,127.34,127.41,126.4,126.4,21777.0
2018-03-09 13:40:00,126.42,126.46,125.99,126.32,63571.0,126.42,126.46,125.99,126.32,63571.0
2018-03-09 13:50:00,126.32,126.9,126.3,126.9,35992.0,126.32,126.9,126.3,126.9,35992.0
2018-03-09 14:00:00,126.91,127.27,126.88,127.23,19275.0,126.91,127.27,126.88,127.23,19275.0
2018-03-09 14:10:00,127.19,127.71,127.15,127.7,28663.0,127.19,127.71,127.15,127.7,28663.0
2018-03-09 14:20:00,127.71,127.94,127.64,127.91,20480.0,127.71,127.94,127.64,127.91,20480.0
2018-03-09 14:30:00,127.91,127.93,127.64,127.68,36790.0,127.91,127.93,127.64,127.68,36790.0
2018-03-09 14:40:00,127.69,127.71,127.57,127.57,40125.0,127.69,127.71,127.57,127.57,40125.0
2018-03-09 14:50:00,127.6,128.18,127.51,128.18,35293.0,127.6,128.18,127.51,128.18,35293.0
2018-03-09 15:00:00,128.17,128.28,128.13,128.28,48015.0,128.17,128.28,128.13,128.28,48015.0
2018-03-09 15:10:00,128.27,128.27,127.95,128.08,63583.0,128.27,128.27,127.95,128.08,63583.0
2018-03-09 15:20:00,128.1,128.46,128.06,128.34,50307.0,128.1,128.46,128.06,128.34,50307.0
2018-03-09 15:30:00,128.39,128.44,127.89,127.92,48791.0,128.39,128.44,127.89,127.92,48791.0
2018-03-09 15:40:00,127.94,128.11,127.87,128.01,59037.0,127.94,128.11,127.87,128.01,59037.0
2018-03-09 15:50:00,128.04,128.25,127.97,128.08,127116.0,128.04,128.25,127.97,128.08,127116.0
2018-03-12 09:30:00,128.77,128.91,127.51,127.51,34382.0,128.77,128.91,127.51,127.51,34382.0
2018-03-12 09:40:00,127.37,128.1,127.05,127.57,48592.0,127.37,128.1,127.05,127.57,48592.0
2018-03-12 09:50:00,127.36,127.61,126.56,126.86,39641.0,127.36,127.61,126.56,126.86,39641.0
2018-03-12 10:00:00,126.81,126.91,126.14,126.52,29733.0,126.81,126.91,126.14,126.52,29733.0
2018-03-12 10:10:00,126.35,126.81,126.09,126.27,37104.0,126.35,126.81,126.09,126.27,37104.0
2018-03-12 10:20:00,126.3,126.64,125.76,126.64,25505.0,126.3,126.64,125.76,126.64,25505.0
2018-03-12 10:30:00,126.58,126.65,126.23,126.24,13423.0,126.58,126.65,126.23,126.24,13423.0
2018-03-12 10:40:00,126.25,126.27,125.29,125.37,48164.0,126.25,126.27,125.29,125.37,48164.0
2018-03-12 10:50:00,125.42,125.78,125.34,125.63,29101.0,125.42,125.78,125.34,125.63,29101.0
2018-03-12 11:00:00,125.66,126.35,125.66,125.89,24331.0,125.66,126.35,125.66,125.89,24331.0
2018-03-12 11:10:00,125.86,126.4,125.86,126.3,17033.0,125.86,126.4,125.86,126.3,17033.0
2018-03-12 11:20:00,126.35,126.35,125.0,125.1,19609.0,126.35,126.35,125.0,125.1,19609.0
2018-03-12 11:30:00,125.09,125.47,124.88,125.39,15698.0,125.09,125.47,124.88,125.39,15698.0
2018-03-12 11:40:00,125.39,125.71,125.31,125.56,18551.0,125.39,125.71,125.31,125.56,18551.0
2018-03-12 11:50:00,125.56,126.03,125.49,125.9,74805.0,125.56,126.03,125.49,125.9,74805.0
2018-03-12 12:00:00,125.9,126.0,125.16,125.38,46582.0,125.9,126.0,125.16,125.38,46582.0
2018-03-12 12:10:00,125.38,125.88,125.09,125.37,47018.0,125.38,125.88,125.09,125.37,47018.0
2018-03-12 12:20:00,125.42,125.42,124.91,125.14,92321.0,125.42,125.42,124.91,125.14,92321.0
2018-03-12 12:30:00,125.14,125.14,124.66,124.7,38711.0,125.14,125.14,124.66,124.7,38711.0
2018-03-12 12:40:00,124.7,124.77,124.45,124.54,33421.0,124.7,124.77,124.45,124.54,33421.0
2018-03-12 12:50:00,124.53,124.76,124.39,124.76,24247.0,124.53,124.76,124.39,124.76,24247.0
2018-03-12 13:00:00,124.73,125.23,124.72,125.03,20823.0,124.73,125.23,124.72,125.03,20823.0
2018-03-12 13:10:00,125.03,125.05,124.76,124.96,13418.0,125.03,125.05,124.76,124.96,13418.0
2018-03-12 13:20:00,124.92,125.0,124.65,124.65,8801.0,124.92,125.0,124.65,124.65,8801.0
2018-03-12 13:30:00,124.74,125.01,124.7,124.96,28476.0,124.74,125.01,124.7,124.96,28476.0
2018-03-12 13:40:00,125.04,125.47,124.95,125.18,21859.0,125.04,125.47,124.95,125.18,21859.0
2018-03-12 13:50:00,125.25,125.4,125.16,125.25,16242.0,125.25,125.4,125.16,125.25,16242.0
2018-03-12 14:00:00,125.18,125.59,125.18,125.19,12388.0,125.18,125.59,125.18,125.19,12388.0
2018-03-12 14:10:00,125.17,125.39,125.13,125.26,9171.0,125.17,125.39,125.13,125.26,9171.0
2018-03-12 14:20:00,125.33,125.78,125.24,125.74,13903.0,125.33,125.78,125.24,125.74,13903.0
2018-03-12 14:30:00,125.75,125.91,125.4,125.44,21402.0,125.75,125.91,125.4,125.44,21402.0
2018-03-12 14:40:00,125.45,125.45,124.86,124.96,14195.0,125.45,125.45,124.86,124.96,14195.0
2018-03-12 14:50:00,125.01,125.36,124.93,125.04,13535.0,125.01,125.36,124.93,125.04,13535.0
2018-03-12 15:00:00,125.13,125.89,125.08,125.8,20599.0,125.13,125.89,125.08,125.8,20599.0
2018-03-12 15:10:00,125.87,126.18,125.81,126.11,27256.0,125.87,126.18,125.81,126.11,27256.0
2018-03-12 15:20:00,126.15,126.24,126.01,126.18,29338.0,126.15,126.24,126.01,126.18,29338.0
2018-03-12 15:30:00,126.18,126.18,125.65,125.65,44208.0,126.18,126.18,125.65,125.65,44208.0
2018-03-12 15:40:00,125.64,125.99,125.47,125.67,86313.0,125.64,125.99,125.47,125.67,86313.0
2018-03-12 15:50:00,125.66,125.67,125.39,125.59,109915.0,125.66,125.67,125.39,125.59,109915.0
2018-03-13 09:30:00,126.1,127.16,125.05,127.16,19558.0,126.1,127.16,125.05,127.16,19558.0
2018-03-13 09:40:00,127.0,127.65,126.93,127.3,41715.0,127.0,127.65,126.93,127.3,41715.0
2018-03-13 09:50:00,127.29,127.51,126.89,127.46,25864.0,127.29,127.51,126.89,127.46,25864.0
2018-03-13 10:00:00,127.42,128.41,127.41,128.41,82700.0,127.42,128.41,127.41,128.41,82700.0
2018-03-13 10:10:00,128.41,128.9,128.03,128.03,37998.0,128.41,128.9,128.03,128.03,37998.0
2018-03-13 10:20:00,128.0,128.31,127.76,128.19,135527.0,128.0,128.31,127.76,128.19,135527.0
2018-03-13 10:30:00,128.23,128.61,127.7,128.08,36680.0,128.23,128.61,127.7,128.08,36680.0
2018-03-13 10:40:00,128.09,128.23,127.93,127.95,24373.0,128.09,128.23,127.93,127.95,24373.0
2018-03-13 10:50:00,127.9,128.06,127.61,127.84,31031.0,127.9,128.06,127.61,127.84,31031.0
2018-03-13 11:00:00,127.84,128.14,127.5,127.75,74642.0,127.84,128.14,127.5,127.75,74642.0
2018-03-13 11:10:00,127.77,127.77,127.42,127.68,17489.0,127.77,127.77,127.42,127.68,17489.0
2018-03-13 11:20:00,127.69,128.08,127.6,128.08,29053.0,127.69,128.08,127.6,128.08,29053.0
2018-03-13 11:30:00,128.08,128.45,127.99,128.45,29812.0,128.08,128.45,127.99,128.45,29812.0
2018-03-13 11:40:00,128.51,128.59,128.15,128.24,15482.0,128.51,128.59,128.15,128.24,15482.0
2018-03-13 11:50:00,128.23,128.73,128.19,128.73,19092.0,128.23,128.73,128.19,128.73,19092.0
2018-03-13 12:00:00,128.71,128.72,127.77,127.93,25451.0,128.71,128.72,127.77,127.93,25451.0
2018-03-13 12:10:00,127.87,128.31,127.6,128.31,47039.0,127.87,128.31,127.6,128.31,47039.0
2018-03-13 12:20:00,128.31,128.45,127.99,128.34,25357.0,128.31,128.45,127.99,128.34,25357.0
2018-03-13 12:30:00,128.41,128.48,128.13,128.4,25894.0,128.41,128.48,128.13,128.4,25894.0
2018-03-13 12:40:00,128.48,128.75,128.38,128.75,13507.0,128.48,128.75,128.38,128.75,13507.0
2018-03-13 12:50:00,128.79,128.93,128.4,128.59,8180.0,128.79,128.93,128.4,128.59,8180.0
2018-03-13 13:00:00,128.57,128.59,127.95,128.17,20225.0,128.57,128.59,127.95,128.17,20225.0
2018-03-13 13:10:00,128.13,128.37,128.04,128.37,9318.0,128.13,128.37,128.04,128.37,9318.0
2018-03-13 13:20:00,128.38,128.39,128.13,128.24,10252.0,128.38,128.39,128.13,128.24,10252.0
2018-03-13 13:30:00,128.21,128.21,127.68,127.97,24684.0,128.21,128.21,127.68,127.97,24684.0
2018-03-13 13:40:00,127.91,127.99,127.71,127.82,21194.0,127.91,127.99,127.71,127.82,21194.0
2018-03-13 13:50:00,127.89,128.04,127.72,127.76,9388.0,127.89,128.04,127.72,127.76,9388.0
2018-03-13 14:00:00,127.85,127.95,127.68,127.75,29774.0,127.85,127.95,127.68,127.75,29774.0
2018-03-13 14:10:00,127.67,127.81,127.56,127.75,7816.0,127.67,127.81,127.56,127.75,7816.0
2018-03-13 14:20:00,127.74,127.87,127.54,127.8,18429.0,127.74,127.87,127.54,127.8,18429.0
2018-03-13 14:30:00,127.74,128.04,127.61,127.76,13638.0,127.74,128.04,127.61,127.76,13638.0
2018-03-13 14:40:00,127.75,127.82,127.51,127.66,28402.0,127.75,127.82,127.51,127.66,28402.0
2018-03-13 14:50:00,127.65,127.66,127.2,127.3,19801.0,127.65,127.66,127.2,127.3,19801.0
2018-03-13 15:00:00,127.31,127.61,127.31,127.56,17908.0,127.31,127.61,127.31,127.56,17908.0
2018-03-13 15:10:00,127.59,127.82,127.54,127.54,11871.0,127.59,127.82,127.54,127.54,11871.0
2018-03-13 15:20:00,127.46,127.52,127.23,127.41,12602.0,127.46,127.52,127.23,127.41,12602.0
2018-03-13 15:30:00,127.43,127.58,127.27,127.34,25042.0,127.43,127.58,127.27,127.34,25042.0
2018-03-13 15:40:00,127.34,127.44,127.04,127.05,21063.0,127.34,127.44,127.04,127.05,21063.0
2018-03-13 15:50:00,127.11,127.23,127.0,127.09,51903.0,127.11,127.23,127.0,127.09,51903.0
2018-03-14 09:30:00,127.05,128.11,126.24,126.63,14617.0,127.05,128.11,126.24,126.63,14617.0
2018-03-14 09:40:00,126.33,126.33,125.41,125.69,27419.0,126.33,126.33,125.41,125.69,27419.0
2018-03-14 09:50:00,125.66,126.05,125.55,125.9,24815.0,125.66,126.05,125.55,125.9,24815.0
2018-03-14 10:00:00,125.89,126.12,125.46,125.57,70940.0,125.89,126.12,125.46,125.57,70940.0
2018-03-14 10:10:00,125.45,125.45,124.89,125.27,22852.0,125.45,125.45,124.89,125.27,22852.0
2018-03-14 10:20:00,125.14,126.16,125.08,126.11,16019.0,125.14,126.16,125.08,126.11,16019.0
2018-03-14 10:30:00,125.9,126.32,125.86,126.05,18170.0,125.9,126.32,125.86,126.05,18170.0
2018-03-14 10:40:00,126.06,126.11,125.84,126.07,13127.0,126.06,126.11,125.84,126.07,13127.0
2018-03-14 10:50:00,126.07,126.55,126.03,126.49,19703.0,126.07,126.55,126.03,126.49,19703.0
2018-03-14 11:00:00,126.43,126.53,126.14,126.41,21908.0,126.43,126.53,126.14,126.41,21908.0
2018-03-14 11:10:00,126.42,126.49,126.04,126.24,14996.0,126.42,126.49,126.04,126.24,14996.0
2018-03-14 11:20:00,126.32,126.35,125.74,125.77,19491.0,126.32,126.35,125.74,125.77,19491.0
2018-03-14 11:30:00,125.77,126.2,125.77,126.03,11644.0,125.77,126.2,125.77,126.03,11644.0
2018-03-14 11:40:00,125.98,126.14,125.7,126.08,14586.0,125.98,126.14,125.7,126.08,14586.0
2018-03-14 11:50:00,126.17,126.69,126.17,126.61,10640.0,126.17,126.69,126.17,126.61,10640.0
2018-03-14 12:00:00,126.48,127.05,126.48,126.82,12885.0,126.48,127.05,126.48,126.82,12885.0
2018-03-14 12:10:00,126.71,126.85,126.43,126.55,37392.0,126.71,126.85,126.43,126.55,37392.0
2018-03-14 12:20:00,126.56,127.05,126.5,127.02,23226.0,126.56,127.05,126.5,127.02,23226.0
2018-03-14 12:30:00,127.07,127.07,126.86,127.01,22454.0,127.07,127.07,126.86,127.01,22454.0
2018-03-14 12:40:00,127.02,127.58,126.96,127.47,12841.0,127.02,127.58,126.96,127.47,12841.0
2018-03-14 12:50:00,127.35,127.45,126.91,127.01,10862.0,127.35,127.45,126.91,127.01,10862.0
2018-03-14 13:00:00,127.04,127.13,126.93,127.02,8140.0,127.04,127.13,126.93,127.02,8140.0
2018-03-14 13:10:00,126.99,127.01,126.72,127.0,7700.0,126.99,127.01,126.72,127.0,7700.0
2018-03-14 13:20:00,126.99,127.1,126.95,127.06,7110.0,126.99,127.1,126.95,127.06,7110.0
2018-03-14 13:30:00,127.08,127.33,126.97,127.13,10008.0,127.08,127.33,126.97,127.13,10008.0
2018-03-14 13:40:00,127.16,127.44,127.01,127.44,9616.0,127.16,127.44,127.01,127.44,9616.0
2018-03-14 13:50:00,127.52,127.57,127.01,127.01,8707.0,127.52,127.57,127.01,127.01,8707.0
2018-03-14 14:00:00,127.06,127.06,126.79,126.99,12900.0,127.06,127.06,126.79,126.99,12900.0
2018-03-14 14:10:00,126.98,126.98,126.73,126.83,7696.0,126.98,126.98,126.73,126.83,7696.0
2018-03-14 14:20:00,126.89,127.19,126.7,127.15,20103.0,126.89,127.19,126.7,127.15,20103.0
2018-03-14 14:30:00,127.16,127.3,126.77,126.88,17964.0,127.16,127.3,126.77,126.88,17964.0
2018-03-14 14:40:00,126.9,127.15,126.79,126.99,21898.0,126.9,127.15,126.79,126.99,21898.0
2018-03-14 14:50:00,126.94,127.3,126.92,127.3,10368.0,126.94,127.3,126.92,127.3,10368.0
2018-03-14 15:00:00,127.3,127.39,127.05,127.12,24542.0,127.3,127.39,127.05,127.12,24542.0
2018-03-14 15:10:00,127.17,127.25,126.86,127.25,24428.0,127.17,127.25,126.86,127.25,24428.0
2018-03-14 15:20:00,127.16,127.52,127.11,127.51,13967.0,127.16,127.52,127.11,127.51,13967.0
2018-03-14 15:30:00,127.47,127.53,127.06,127.14,90112.0,127.47,127.53,127.06,127.14,90112.0
2018-03-14 15:40:00,127.09,127.35,127.09,127.2,46988.0,127.09,127.35,127.09,127.2,46988.0
2018-03-14 15:50:00,127.16,127.24,126.97,127.11,61860.0,127.16,127.24,126.97,127.11,61860.0
2018-03-15 09:30:00,128.09,128.73,127.06,128.06,51511.0,128.09,128.73,127.06,128.06,51511.0
2018-03-15 09:40:00,128.05,128.67,127.68,128.08,33291.0,128.05,128.67,127.68,128.08,33291.0
2018-03-15 09:50:00,127.96,128.49,127.83,128.37,67158.0,127.96,128.49,127.83,128.37,67158.0
2018-03-15 10:00:00,128.37,128.43,127.79,128.28,30440.0,128.37,128.43,127.79,128.28,30440.0
2018-03-15 10:10:00,128.31,128.5,127.21,127.49,15146.0,128.31,128.5,127.21,127.49,15146.0
2018-03-15 10:20:00,127.46,128.03,127.29,127.72,11840.0,127.46,128.03,127.29,127.72,11840.0
2018-03-15 10:30:00,127.72,127.95,127.67,127.94,13001.0,127.72,127.95,127.67,127.94,13001.0
2018-03-15 10:40:00,127.99,128.1,127.74,127.94,14609.0,127.99,128.1,127.74,127.94,14609.0
2018-03-15 10:50:00,127.94,128.42,127.62,128.17,15968.0,127.94,128.42,127.62,128.17,15968.0
2018-03-15 11:00:00,128.25,128.44,128.1,128.13,15400.0,128.25,128.44,128.1,128.13,15400.0
2018-03-15 11:10:00,128.04,128.92,128.04,128.84,43264.0,128.04,128.92,128.04,128.84,43264.0
2018-03-15 11:20:00,128.78,129.57,128.62,129.41,18961.0,128.78,129.57,128.62,129.41,18961.0
2018-03-15 11:30:00,129.36,129.78,129.1,129.78,22200.0,129.36,129.78,129.1,129.78,22200.0
2018-03-15 11:40:00,129.8,130.0,129.61,129.61,22419.0,129.8,130.0,129.61,129.61,22419.0
2018-03-15 11:50:00,129.53,129.61,128.89,128.89,10022.0,129.53,129.61,128.89,128.89,10022.0
2018-03-15 12:00:00,128.95,129.19,128.8,128.92,41578.0,128.95,129.19,128.8,128.92,41578.0
2018-03-15 12:10:00,128.92,129.14,128.8,129.14,16909.0,128.92,129.14,128.8,129.14,16909.0
2018-03-15 12:20:00,129.13,129.16,128.63,128.7,10028.0,129.13,129.16,128.63,128.7,10028.0
2018-03-15 12:30:00,128.65,128.9,128.59,128.66,11595.0,128.65,128.9,128.59,128.66,11595.0
2018-03-15 12:40:00,128.68,128.95,128.62,128.89,13374.0,128.68,128.95,128.62,128.89,13374.0
2018-03-15 12:50:00,128.92,129.03,128.8,128.94,11408.0,128.92,129.03,128.8,128.94,11408.0
2018-03-15 13:00:00,128.87,129.01,128.79,128.96,3516.0,128.87,129.01,128.79,128.96,3516.0
2018-03-15 13:10:00,128.89,128.93,128.57,128.68,6971.0,128.89,128.93,128.57,128.68,6971.0
2018-03-15 13:20:00,128.58,128.69,128.56,128.56,6792.0,128.58,128.69,128.56,128.56,6792.0
2018-03-15 13:30:00,128.53,128.72,128.46,128.53,3607.0,128.53,128.72,128.46,128.53,3607.0
2018-03-15 13:40:00,128.59,128.84,128.54,128.78,8019.0,128.59,128.84,128.54,128.78,8019.0
2018-03-15 13:50:00,128.72,128.82,128.64,128.64,10269.0,128.72,128.82,128.64,128.64,10269.0
2018-03-15 14:00:00,128.68,128.68,128.28,128.31,35027.0,128.68,128.68,128.28,128.31,35027.0
2018-03-15 14:10:00,128.31,128.4,128.12,128.23,11911.0,128.31,128.4,128.12,128.23,11911.0
2018-03-15 14:20:00,128.18,128.27,127.93,128.03,9901.0,128.18,128.27,127.93,128.03,9901.0
2018-03-15 14:30:00,128.08,128.28,128.0,128.25,13500.0,128.08,128.28,128.0,128.25,13500.0
2018-03-15 14:40:00,128.27,128.32,128.23,128.28,17580.0,128.27,128.32,128.23,128.28,17580.0
2018-03-15 14:50:00,128.29,128.32,128.18,128.31,12277.0,128.29,128.32,128.18,128.31,12277.0
2018-03-15 15:00:00,128.26,128.42,128.05,128.42,13508.0,128.26,128.42,128.05,128.42,13508.0
2018-03-15 15:10:00,128.4,128.4,128.19,128.22,17879.0,128.4,128.4,128.19,128.22,17879.0
2018-03-15 15:20:00,128.2,128.31,128.11,128.24,17612.0,128.2,128.31,128.11,128.24,17612.0
2018-03-15 15:30:00,128.28,128.58,128.28,128.3,21153.0,128.28,128.58,128.28,128.3,21153.0
2018-03-15 15:40:00,128.31,128.38,128.17,128.32,49393.0,128.31,128.38,128.17,128.32,49393.0
2018-03-15 15:50:00,128.31,128.31,127.82,128.05,118185.0,128.31,128.31,127.82,128.05,118185.0
2018-03-16 09:30:00,128.2,128.45,127.51,127.88,21059.0,128.2,128.45,127.51,127.88,21059.0
2018-03-16 09:40:00,127.82,128.57,127.66,128.56,14176.0,127.82,128.57,127.66,128.56,14176.0
2018-03-16 09:50:00,128.61,128.69,127.91,127.91,35844.0,128.61,128.69,127.91,127.91,35844.0
2018-03-16 10:00:00,127.96,128.15,127.68,127.68,14375.0,127.96,128.15,127.68,127.68,14375.0
2018-03-16 10:10:00,127.71,128.34,127.63,127.95,19927.0,127.71,128.34,127.63,127.95,19927.0
2018-03-16 10:20:00,127.95,128.0,127.55,127.76,28007.0,127.95,128.0,127.55,127.76,28007.0
2018-03-16 10:30:00,127.75,128.52,127.68,128.13,40639.0,127.75,128.52,127.68,128.13,40639.0
2018-03-16 10:40:00,128.26,128.26,127.6,127.69,9483.0,128.26,128.26,127.6,127.69,9483.0
2018-03-16 10:50:00,127.75,128.25,127.52,128.09,23040.0,127.75,128.25,127.52,128.09,23040.0
2018-03-16 11:00:00,128.03,128.12,127.79,127.91,9700.0,128.03,128.12,127.79,127.91,9700.0
2018-03-16 11:10:00,127.91,128.2,127.54,127.54,22809.0,127.91,128.2,127.54,127.54,22809.0
2018-03-16 11:20:00,127.57,127.92,127.46,127.83,11400.0,127.57,127.92,127.46,127.83,11400.0
2018-03-16 11:30:00,127.75,128.17,127.57,128.17,15204.0,127.75,128.17,127.57,128.17,15204.0
2018-03-16 11:40:00,128.17,128.18,127.81,127.9,17980.0,128.17,128.18,127.81,127.9,17980.0
2018-03-16 11:50:00,127.89,128.14,127.81,127.97,18276.0,127.89,128.14,127.81,127.97,18276.0
2018-03-16 12:00:00,128.03,128.08,127.92,128.07,16560.0,128.03,128.08,127.92,128.07,16560.0
2018-03-16 12:10:00,128.0,128.06,127.93,127.97,12600.0,128.0,128.06,127.93,127.97,12600.0
2018-03-16 12:20:00,127.97,128.17,127.87,128.11,16787.0,127.97,128.17,127.87,128.11,16787.0
2018-03-16 12:30:00,128.17,128.53,128.17,128.33,17916.0,128.17,128.53,128.17,128.33,17916.0
2018-03-16 12:40:00,128.32,128.56,128.08,128.51,21395.0,128.32,128.56,128.08,128.51,21395.0
2018-03-16 12:50:00,128.56,128.58,128.1,128.1,8791.0,128.56,128.58,128.1,128.1,8791.0
2018-03-16 13:00:00,128.03,128.22,128.03,128.14,13821.0,128.03,128.22,128.03,128.14,13821.0
2018-03-16 13:10:00,128.06,128.13,127.86,127.98,13175.0,128.06,128.13,127.86,127.98,13175.0
2018-03-16 13:20:00,127.89,128.01,127.8,127.83,9550.0,127.89,128.01,127.8,127.83,9550.0
2018-03-16 13:30:00,127.92,127.99,127.66,127.68,14153.0,127.92,127.99,127.66,127.68,14153.0
2018-03-16 13:40:00,127.75,127.8,127.55,127.67,16469.0,127.75,127.8,127.55,127.67,16469.0
2018-03-16 13:50:00,127.68,127.68,127.28,127.28,13542.0,127.68,127.68,127.28,127.28,13542.0
2018-03-16 14:00:00,127.35,127.43,127.08,127.08,13044.0,127.35,127.43,127.08,127.08,13044.0
2018-03-16 14:10:00,127.08,127.35,127.0,127.35,18836.0,127.08,127.35,127.0,127.35,18836.0
2018-03-16 14:20:00,127.28,127.71,127.26,127.64,14322.0,127.28,127.71,127.26,127.64,14322.0
2018-03-16 14:30:00,127.63,127.72,127.57,127.59,12818.0,127.63,127.72,127.57,127.59,12818.0
2018-03-16 14:40:00,127.62,127.62,127.22,127.27,15666.0,127.62,127.62,127.22,127.27,15666.0
2018-03-16 14:50:00,127.29,127.55,127.23,127.42,16891.0,127.29,127.55,127.23,127.42,16891.0
2018-03-16 15:00:00,127.52,127.62,127.0,127.08,20123.0,127.52,127.62,127.0,127.08,20123.0
2018-03-16 15:10:00,127.15,127.21,126.95,127.01,14710.0,127.15,127.21,126.95,127.01,14710.0
2018-03-16 15:20:00,126.99,127.15,126.9,127.06,16179.0,126.99,127.15,126.9,127.06,16179.0
2018-03-16 15:30:00,127.12,127.35,126.96,127.35,30510.0,127.12,127.35,126.96,127.35,30510.0
2018-03-16 15:40:00,127.34,127.37,127.12,127.15,35173.0,127.34,127.37,127.12,127.15,35173.0
2018-03-16 15:50:00,127.18,127.25,126.93,126.94,93288.0,127.18,127.25,126.93,126.94,93288.0
2018-03-19 09:30:00,126.04,127.11,126.04,126.69,43149.0,126.04,127.11,126.04,126.69,43149.0
2018-03-19 09:40:00,126.74,126.75,125.36,126.1,26313.0,126.74,126.75,125.36,126.1,26313.0
2018-03-19 09:50:00,126.31,126.31,125.82,126.01,19209.0,126.31,126.31,125.82,126.01,19209.0
2018-03-19 10:00:00,126.02,126.02,125.14,125.14,15194.0,126.02,126.02,125.14,125.14,15194.0
2018-03-19 10:10:00,125.14,125.15,124.38,125.1,22554.0,125.14,125.15,124.38,125.1,22554.0
2018-03-19 10:20:00,125.17,125.63,125.07,125.5,11197.0,125.17,125.63,125.07,125.5,11197.0
2018-03-19 10:30:00,125.4,126.36,125.4,125.96,16514.0,125.4,126.36,125.4,125.96,16514.0
2018-03-19 10:40:00,125.9,126.22,125.81,126.03,94398.0,125.9,126.22,125.81,126.03,94398.0
2018-03-19 10:50:00,126.08,126.16,125.65,125.73,43816.0,126.08,126.16,125.65,125.73,43816.0
2018-03-19 11:00:00,125.7,125.73,125.14,125.64,24517.0,125.7,125.73,125.14,125.64,24517.0
2018-03-19 11:10:00,125.59,125.9,125.39,125.39,9430.0,125.59,125.9,125.39,125.39,9430.0
2018-03-19 11:20:00,125.43,125.5,125.26,125.42,7904.0,125.43,125.5,125.26,125.42,7904.0
2018-03-19 11:30:00,125.42,125.5,125.14,125.24,11195.0,125.42,125.5,125.14,125.24,11195.0
2018-03-19 11:40:00,125.16,125.6,125.1,125.48,9305.0,125.16,125.6,125.1,125.48,9305.0
2018-03-19 11:50:00,125.42,125.58,125.03,125.24,9965.0,125.42,125.58,125.03,125.24,9965.0
2018-03-19 12:00:00,125.26,125.74,125.2,125.67,15032.0,125.26,125.74,125.2,125.67,15032.0
2018-03-19 12:10:00,125.65,125.85,125.63,125.85,19477.0,125.65,125.85,125.63,125.85,19477.0
2018-03-19 12:20:00,125.87,125.93,125.79,125.86,6444.0,125.87,125.93,125.79,125.86,6444.0
2018-03-19 12:30:00,125.86,125.9,125.72,125.73,19098.0,125.86,125.9,125.72,125.73,19098.0
2018-03-19 12:40:00,125.73,125.84,125.73,125.78,16982.0,125.73,125.84,125.73,125.78,16982.0
2018-03-19 12:50:00,125.82,125.93,125.73,125.81,8651.0,125.82,125.93,125.73,125.81,8651.0
2018-03-19 13:00:00,125.81,125.85,125.24,125.3,23769.0,125.81,125.85,125.24,125.3,23769.0
2018-03-19 13:10:00,125.3,125.35,125.18,125.33,16490.0,125.3,125.35,125.18,125.33,16490.0
2018-03-19 13:20:00,125.39,125.56,125.27,125.41,18688.0,125.39,125.56,125.27,125.41,18688.0
2018-03-19 13:30:00,125.41,125.42,125.22,125.37,11552.0,125.41,125.42,125.22,125.37,11552.0
2018-03-19 13:40:00,125.3,125.38,125.21,125.27,8906.0,125.3,125.38,125.21,125.27,8906.0
2018-03-19 13:50:00,125.25,125.42,125.16,125.42,10286.0,125.25,125.42,125.16,125.42,10286.0
2018-03-19 14:00:00,125.52,125.8,125.52,125.79,7435.0,125.52,125.8,125.52,125.79,7435.0
2018-03-19 14:10:00,125.77,125.85,125.69,125.81,10538.0,125.77,125.85,125.69,125.81,10538.0
2018-03-19 14:20:00,125.77,125.77,125.51,125.57,9050.0,125.77,125.77,125.51,125.57,9050.0
2018-03-19 14:30:00,125.57,125.58,125.25,125.31,18008.0,125.57,125.58,125.25,125.31,18008.0
2018-03-19 14:40:00,125.25,125.38,125.16,125.3,12532.0,125.25,125.38,125.16,125.3,12532.0
2018-03-19 14:50:00,125.26,125.68,125.2,125.59,9711.0,125.26,125.68,125.2,125.59,9711.0
2018-03-19 15:00:00,125.57,125.65,125.42,125.48,33265.0,125.57,125.65,125.42,125.48,33265.0
2018-03-19 15:10:00,125.48,125.89,125.47,125.88,26026.0,125.48,125.89,125.47,125.88,26026.0
2018-03-19 15:20:00,125.94,125.94,125.62,125.78,39456.0,125.94,125.94,125.62,125.78,39456.0
2018-03-19 15:30:00,125.74,125.99,125.7,125.96,19704.0,125.74,125.99,125.7,125.96,19704.0
2018-03-19 15:40:00,125.92,126.14,125.79,126.03,53222.0,125.92,126.14,125.79,126.03,53222.0
2018-03-19 15:50:00,125.98,126.04,125.84,125.86,76174.0,125.98,126.04,125.84,125.86,76174.0
2018-03-20 09:30:00,125.44,125.91,125.36,125.66,10713.0,125.44,125.91,125.36,125.66,10713.0
2018-03-20 09:40:00,125.66,126.43,125.62,126.43,11817.0,125.66,126.43,125.62,126.43,11817.0
2018-03-20 09:50:00,126.45,126.77,126.07,126.52,23171.0,126.45,126.77,126.07,126.52,23171.0
2018-03-20 10:00:00,126.61,126.99,126.56,126.71,8119.0,126.61,126.99,126.56,126.71,8119.0
2018-03-20 10:10:00,126.85,126.91,126.56,126.91,7267.0,126.85,126.91,126.56,126.91,7267.0
2018-03-20 10:20:00,126.83,126.92,126.67,126.72,6136.0,126.83,126.92,126.67,126.72,6136.0
2018-03-20 10:30:00,126.8,127.07,126.79,126.8,10532.0,126.8,127.07,126.79,126.8,10532.0
2018-03-20 10:40:00,126.83,126.83,126.54,126.76,9231.0,126.83,126.83,126.54,126.76,9231.0
2018-03-20 10:50:00,126.77,127.49,126.7,127.49,4801.0,126.77,127.49,126.7,127.49,4801.0
2018-03-20 11:00:00,127.54,127.81,127.48,127.64,9320.0,127.54,127.81,127.48,127.64,9320.0
2018-03-20 11:10:00,127.65,128.0,127.61,127.66,6912.0,127.65,128.0,127.61,127.66,6912.0
2018-03-20 11:20:00,127.65,127.93,127.54,127.66,8399.0,127.65,127.93,127.54,127.66,8399.0
2018-03-20 11:30:00,127.68,128.34,127.68,128.28,14916.0,127.68,128.34,127.68,128.28,14916.0
2018-03-20 11:40:00,128.32,128.32,127.73,127.85,14146.0,128.32,128.32,127.73,127.85,14146.0
2018-03-20 11:50:00,127.82,128.11,127.54,128.11,8218.0,127.82,128.11,127.54,128.11,8218.0
2018-03-20 12:00:00,128.17,128.18,127.46,127.61,13327.0,128.17,128.18,127.46,127.61,13327.0
2018-03-20 12:10:00,127.6,127.72,127.55,127.7,42149.0,127.6,127.72,127.55,127.7,42149.0
2018-03-20 12:20:00,127.65,127.72,127.55,127.57,18006.0,127.65,127.72,127.55,127.57,18006.0
2018-03-20 12:30:00,127.59,127.68,127.47,127.48,16271.0,127.59,127.68,127.47,127.48,16271.0
2018-03-20 12:40:00,127.46,128.08,127.3,128.08,20933.0,127.46,128.08,127.3,128.08,20933.0
2018-03-20 12:50:00,128.0,128.09,127.67,127.77,6922.0,128.0,128.09,127.67,127.77,6922.0
2018-03-20 13:00:00,127.73,127.97,127.73,127.88,6048.0,127.73,127.97,127.73,127.88,6048.0
2018-03-20 13:10:00,127.94,127.99,127.59,127.59,8827.0,127.94,127.99,127.59,127.59,8827.0
2018-03-20 13:20:00,127.58,127.7,127.46,127.55,6375.0,127.58,127.7,127.46,127.55,6375.0
2018-03-20 13:30:00,127.54,127.75,127.54,127.62,5502.0,127.54,127.75,127.54,127.62,5502.0
2018-03-20 13:40:00,127.66,127.75,127.64,127.72,7007.0,127.66,127.75,127.64,127.72,7007.0
2018-03-20 13:50:00,127.76,128.07,127.76,128.07,10328.0,127.76,128.07,127.76,128.07,10328.0
2018-03-20 14:00:00,128.04,128.27,127.99,128.23,16454.0,128.04,128.27,127.99,128.23,16454.0
2018-03-20 14:10:00,128.25,128.34,128.23,128.31,9399.0,128.25,128.34,128.23,128.31,9399.0
2018-03-20 14:20:00,128.33,128.33,128.11,128.25,8353.0,128.33,128.33,128.11,128.25,8353.0
2018-03-20 14:30:00,128.3,128.37,128.0,128.15,11344.0,128.3,128.37,128.0,128.15,11344.0
2018-03-20 14:40:00,128.09,128.71,128.05,128.56,16977.0,128.09,128.71,128.05,128.56,16977.0
2018-03-20 14:50:00,128.56,128.58,128.38,128.43,16888.0,128.56,128.58,128.38,128.43,16888.0
2018-03-20 15:00:00,128.41,128.6,128.28,128.45,12764.0,128.41,128.6,128.28,128.45,12764.0
2018-03-20 15:10:00,128.4,128.64,128.4,128.55,22490.0,128.4,128.64,128.4,128.55,22490.0
2018-03-20 15:20:00,128.57,128.65,128.46,128.55,17940.0,128.57,128.65,128.46,128.55,17940.0
2018-03-20 15:30:00,128.53,128.66,128.31,128.38,19770.0,128.53,128.66,128.31,128.38,19770.0
2018-03-20 15:40:00,128.35,128.5,128.26,128.46,19250.0,128.35,128.5,128.26,128.46,19250.0
2018-03-20 15:50:00,128.44,128.51,128.21,128.26,66163.0,128.44,128.51,128.21,128.26,66163.0
2018-03-21 09:30:00,128.39,131.05,127.77,131.05,55677.0,128.39,131.05,127.77,131.05,55677.0
2018-03-21 09:40:00,131.02,131.02,129.85,130.48,9400.0,131.02,131.02,129.85,130.48,9400.0
2018-03-21 09:50:00,130.24,130.28,129.66,130.16,10310.0,130.24,130.28,129.66,130.16,10310.0
2018-03-21 10:00:00,130.11,131.06,130.09,131.06,28333.0,130.11,131.06,130.09,131.06,28333.0
2018-03-21 10:10:00,131.17,131.41,130.95,131.22,54814.0,131.17,131.41,130.95,131.22,54814.0
2018-03-21 10:20:00,131.14,131.61,131.12,131.52,16808.0,131.14,131.61,131.12,131.52,16808.0
2018-03-21 10:30:00,131.58,131.58,131.35,131.49,16624.0,131.58,131.58,131.35,131.49,16624.0
2018-03-21 10:40:00,131.41,132.1,131.35,131.78,22498.0,131.41,132.1,131.35,131.78,22498.0
2018-03-21 10:50:00,131.77,131.84,131.35,131.63,11322.0,131.77,131.84,131.35,131.63,11322.0
2018-03-21 11:00:00,131.55,131.79,131.35,131.46,16513.0,131.55,131.79,131.35,131.46,16513.0
2018-03-21 11:10:00,131.42,131.92,131.42,131.8,19511.0,131.42,131.92,131.42,131.8,19511.0
2018-03-21 11:20:00,131.79,132.6,131.78,132.6,20596.0,131.79,132.6,131.78,132.6,20596.0
2018-03-21 11:30:00,132.53,132.7,132.24,132.24,29416.0,132.53,132.7,132.24,132.24,29416.0
2018-03-21 11:40:00,132.24,132.68,132.03,132.6,21201.0,132.24,132.68,132.03,132.6,21201.0
2018-03-21 11:50:00,132.6,132.9,132.56,132.64,21605.0,132.6,132.9,132.56,132.64,21605.0
2018-03-21 12:00:00,132.62,132.66,132.18,132.25,14740.0,132.62,132.66,132.18,132.25,14740.0
2018-03-21 12:10:00,132.38,132.4,132.04,132.22,13803.0,132.38,132.4,132.04,132.22,13803.0
2018-03-21 12:20:00,132.24,132.36,132.15,132.3,9533.0,132.24,132.36,132.15,132.3,9533.0
2018-03-21 12:30:00,132.3,132.47,132.22,132.33,9250.0,132.3,132.47,132.22,132.33,9250.0
2018-03-21 12:40:00,132.3,132.59,132.21,132.59,15663.0,132.3,132.59,132.21,132.59,15663.0
2018-03-21 12:50:00,132.58,132.7,132.54,132.65,9694.0,132.58,132.7,132.54,132.65,9694.0
2018-03-21 13:00:00,132.71,132.89,132.59,132.89,11746.0,132.71,132.89,132.59,132.89,11746.0
2018-03-21 13:10:00,132.82,132.9,132.66,132.72,14016.0,132.82,132.9,132.66,132.72,14016.0
2018-03-21 13:20:00,132.71,132.78,132.05,132.19,10945.0,132.71,132.78,132.05,132.19,10945.0
2018-03-21 13:30:00,132.19,132.46,132.13,132.14,16753.0,132.19,132.46,132.13,132.14,16753.0
2018-03-21 13:40:00,132.13,132.34,131.87,131.93,47403.0,132.13,132.34,131.87,131.93,47403.0
2018-03-21 13:50:00,131.9,132.2,131.69,131.91,32327.0,131.9,132.2,131.69,131.91,32327.0
2018-03-21 14:00:00,132.0,132.55,131.84,132.16,14914.0,132.0,132.55,131.84,132.16,14914.0
2018-03-21 14:10:00,132.12,132.12,131.48,131.5,14891.0,132.12,132.12,131.48,131.5,14891.0
2018-03-21 14:20:00,131.51,131.52,131.05,131.45,28751.0,131.51,131.52,131.05,131.45,28751.0
2018-03-21 14:30:00,131.42,131.59,131.14,131.37,27489.0,131.42,131.59,131.14,131.37,27489.0
2018-03-21 14:40:00,131.37,131.48,131.07,131.16,28691.0,131.37,131.48,131.07,131.16,28691.0
2018-03-21 14:50:00,131.05,131.11,130.74,131.07,21748.0,131.05,131.11,130.74,131.07,21748.0
2018-03-21 15:00:00,131.0,131.29,130.58,130.96,14292.0,131.0,131.29,130.58,130.96,14292.0
2018-03-21 15:10:00,131.01,131.14,130.86,131.0,30653.0,131.01,131.14,130.86,131.0,30653.0
2018-03-21 15:20:00,131.01,131.09,130.74,130.81,24487.0,131.01,131.09,130.74,130.81,24487.0
2018-03-21 15:30:00,130.78,130.86,130.51,130.55,25772.0,130.78,130.86,130.51,130.55,25772.0
2018-03-21 15:40:00,130.52,130.72,130.5,130.58,44003.0,130.52,130.72,130.5,130.58,44003.0
2018-03-21 15:50:00,130.59,130.74,130.31,130.43,106124.0,130.59,130.74,130.31,130.43,106124.0
2018-03-22 09:30:00,129.78,130.68,129.78,130.51,27541.0,129.78,130.68,129.78,130.51,27541.0
2018-03-22 09:40:00,130.5,131.17,130.5,131.17,20929.0,130.5,131.17,130.5,131.17,20929.0
2018-03-22 09:50:00,131.05,131.51,131.05,131.38,10450.0,131.05,131.51,131.05,131.38,10450.0
2018-03-22 10:00:00,131.41,131.45,131.11,131.45,10105.0,131.41,131.45,131.11,131.45,10105.0
2018-03-22 10:10:00,131.41,131.45,131.07,131.34,6699.0,131.41,131.45,131.07,131.34,6699.0
2018-03-22 10:20:00,131.33,131.38,130.82,130.99,23230.0,131.33,131.38,130.82,130.99,23230.0
2018-03-22 10:30:00,130.93,130.99,130.58,130.58,11200.0,130.93,130.99,130.58,130.58,11200.0
2018-03-22 10:40:00,130.71,130.87,130.34,130.34,13660.0,130.71,130.87,130.34,130.34,13660.0
2018-03-22 10:50:00,130.43,130.72,130.24,130.28,19435.0,130.43,130.72,130.24,130.28,19435.0
2018-03-22 11:00:00,130.27,130.34,130.05,130.24,15013.0,130.27,130.34,130.05,130.24,15013.0
2018-03-22 11:10:00,130.22,130.67,130.17,130.6,17193.0,130.22,130.67,130.17,130.6,17193.0
2018-03-22 11:20:00,130.66,130.78,130.36,130.47,28613.0,130.66,130.78,130.36,130.47,28613.0
2018-03-22 11:30:00,130.47,130.47,129.63,129.63,15470.0,130.47,130.47,129.63,129.63,15470.0
2018-03-22 11:40:00,129.69,130.19,129.56,129.97,20083.0,129.69,130.19,129.56,129.97,20083.0
2018-03-22 11:50:00,129.92,129.99,129.78,129.86,18784.0,129.92,129.99,129.78,129.86,18784.0
2018-03-22 12:00:00,129.82,130.3,129.74,130.05,26648.0,129.82,130.3,129.74,130.05,26648.0
2018-03-22 12:10:00,130.03,130.09,129.58,129.96,12500.0,130.03,130.09,129.58,129.96,12500.0
2018-03-22 12:20:00,130.0,130.47,129.96,130.27,9991.0,130.0,130.47,129.96,130.27,9991.0
2018-03-22 12:30:00,130.38,130.82,130.33,130.61,4540.0,130.38,130.82,130.33,130.61,4540.0
2018-03-22 12:40:00,130.57,130.57,130.22,130.36,8290.0,130.57,130.57,130.22,130.36,8290.0
2018-03-22 12:50:00,130.36,130.5,130.25,130.27,5138.0,130.36,130.5,130.25,130.27,5138.0
2018-03-22 13:00:00,130.25,130.27,129.89,130.11,14931.0,130.25,130.27,129.89,130.11,14931.0
2018-03-22 13:10:00,130.1,130.1,129.82,129.95,3200.0,130.1,130.1,129.82,129.95,3200.0
2018-03-22 13:20:00,129.94,130.67,129.94,130.65,9061.0,129.94,130.67,129.94,130.65,9061.0
2018-03-22 13:30:00,130.55,130.79,130.36,130.59,5375.0,130.55,130.79,130.36,130.59,5375.0
2018-03-22 13:40:00,130.57,130.76,130.53,130.53,3915.0,130.57,130.76,130.53,130.53,3915.0
2018-03-22 13:50:00,130.5,130.84,130.5,130.77,8703.0,130.5,130.84,130.5,130.77,8703.0
2018-03-22 14:00:00,130.82,130.84,130.57,130.6,7760.0,130.82,130.84,130.57,130.6,7760.0
2018-03-22 14:10:00,130.56,130.73,130.34,130.34,6400.0,130.56,130.73,130.34,130.34,6400.0
2018-03-22 14:20:00,130.34,130.47,130.25,130.47,6238.0,130.34,130.47,130.25,130.47,6238.0
2018-03-22 14:30:00,130.44,130.66,130.4,130.47,11697.0,130.44,130.66,130.4,130.47,11697.0
2018-03-22 14:40:00,130.42,130.62,130.28,130.53,12788.0,130.42,130.62,130.28,130.53,12788.0
2018-03-22 14:50:00,130.55,130.66,130.43,130.49,13168.0,130.55,130.66,130.43,130.49,13168.0
2018-03-22 15:00:00,130.45,130.76,130.45,130.69,16502.0,130.45,130.76,130.45,130.69,16502.0
2018-03-22 15:10:00,130.63,130.63,130.28,130.3,15039.0,130.63,130.63,130.28,130.3,15039.0
2018-03-22 15:20:00,130.35,130.71,130.31,130.44,25466.0,130.35,130.71,130.31,130.44,25466.0
2018-03-22 15:30:00,130.42,130.52,130.3,130.46,24616.0,130.42,130.52,130.3,130.46,24616.0
2018-03-22 15:40:00,130.43,130.45,130.11,130.22,59115.0,130.43,130.45,130.11,130.22,59115.0
2018-03-22 15:50:00,130.23,130.32,129.76,129.86,69180.0,130.23,130.32,129.76,129.86,69180.0
2018-03-23 09:30:00,129.64,130.48,129.64,130.23,12648.0,129.64,130.48,129.64,130.23,12648.0
2018-03-23 09:40:00,130.07,131.06,130.06,130.32,30252.0,130.07,131.06,130.06,130.32,30252.0
2018-03-23 09:50:00,130.34,130.67,130.21,130.42,9026.0,130.34,130.67,130.21,130.42,9026.0
2018-03-23 10:00:00,130.18,130.69,130.18,130.45,14441.0,130.18,130.69,130.18,130.45,14441.0
2018-03-23 10:10:00,130.5,130.93,130.46,130.59,16775.0,130.5,130.93,130.46,130.59,16775.0
2018-03-23 10:20:00,130.38,131.41,130.38,131.1,12353.0,130.38,131.41,130.38,131.1,12353.0
2018-03-23 10:30:00,131.15,131.41,130.75,131.28,15303.0,131.15,131.41,130.75,131.28,15303.0
2018-03-23 10:40:00,131.28,131.53,131.13,131.13,13713.0,131.28,131.53,131.13,131.13,13713.0
2018-03-23 10:50:00,131.14,131.32,130.86,131.04,29264.0,131.14,131.32,130.86,131.04,29264.0
2018-03-23 11:00:00,131.08,131.25,130.99,131.06,14465.0,131.08,131.25,130.99,131.06,14465.0
2018-03-23 11:10:00,131.09,131.1,130.8,130.87,6870.0,131.09,131.1,130.8,130.87,6870.0
2018-03-23 11:20:00,130.81,131.07,130.64,130.87,7166.0,130.81,131.07,130.64,130.87,7166.0
2018-03-23 11:30:00,130.85,130.96,130.74,130.81,7897.0,130.85,130.96,130.74,130.81,7897.0
2018-03-23 11:40:00,130.83,130.83,130.05,130.26,17293.0,130.83,130.83,130.05,130.26,17293.0
2018-03-23 11:50:00,130.15,130.15,129.6,129.6,15828.0,130.15,130.15,129.6,129.6,15828.0
2018-03-23 12:00:00,129.59,129.88,129.44,129.79,9636.0,129.59,129.88,129.44,129.79,9636.0
2018-03-23 12:10:00,129.57,129.59,129.12,129.12,7000.0,129.57,129.59,129.12,129.12,7000.0
2018-03-23 12:20:00,129.11,129.99,129.04,129.72,15679.0,129.11,129.99,129.04,129.72,15679.0
2018-03-23 12:30:00,129.76,129.83,129.42,129.62,12774.0,129.76,129.83,129.42,129.62,12774.0
2018-03-23 12:40:00,129.52,129.52,129.32,129.43,4274.0,129.52,129.52,129.32,129.43,4274.0
2018-03-23 12:50:00,129.39,129.59,129.38,129.4,5811.0,129.39,129.59,129.38,129.4,5811.0
2018-03-23 13:00:00,129.41,129.69,129.33,129.65,11190.0,129.41,129.69,129.33,129.65,11190.0
2018-03-23 13:10:00,129.69,129.93,129.61,129.85,5583.0,129.69,129.93,129.61,129.85,5583.0
2018-03-23 13:20:00,129.84,130.23,129.76,130.14,12191.0,129.84,130.23,129.76,130.14,12191.0
2018-03-23 13:30:00,130.16,130.33,130.08,130.16,11138.0,130.16,130.33,130.08,130.16,11138.0
2018-03-23 13:40:00,130.12,130.12,129.85,130.08,7881.0,130.12,130.12,129.85,130.08,7881.0
2018-03-23 13:50:00,130.07,130.32,130.07,130.22,8604.0,130.07,130.32,130.07,130.22,8604.0
2018-03-23 14:00:00,130.24,130.49,130.23,130.36,10982.0,130.24,130.49,130.23,130.36,10982.0
2018-03-23 14:10:00,130.38,130.46,130.25,130.36,14513.0,130.38,130.46,130.25,130.36,14513.0
2018-03-23 14:20:00,130.3,130.35,129.75,129.9,51888.0,130.3,130.35,129.75,129.9,51888.0
2018-03-23 14:30:00,129.87,129.87,129.56,129.56,5300.0,129.87,129.87,129.56,129.56,5300.0
2018-03-23 14:40:00,129.5,129.63,128.98,129.07,9958.0,129.5,129.63,128.98,129.07,9958.0
2018-03-23 14:50:00,129.05,129.18,128.8,128.8,16603.0,129.05,129.18,128.8,128.8,16603.0
2018-03-23 15:00:00,128.83,128.9,128.54,128.72,17107.0,128.83,128.9,128.54,128.72,17107.0
2018-03-23 15:10:00,128.72,129.22,128.68,129.01,15010.0,128.72,129.22,128.68,129.01,15010.0
2018-03-23 15:20:00,129.05,129.05,128.47,128.7,29913.0,129.05,129.05,128.47,128.7,29913.0
2018-03-23 15:30:00,128.64,128.64,128.31,128.46,26094.0,128.64,128.64,128.31,128.46,26094.0
2018-03-23 15:40:00,128.47,128.61,127.89,127.89,25746.0,128.47,128.61,127.89,127.89,25746.0
2018-03-23 15:50:00,127.87,128.06,127.51,127.86,35860.0,127.87,128.06,127.51,127.86,35860.0
2018-03-26 09:30:00,130.08,130.9,130.08,130.53,20725.0,130.08,130.9,130.08,130.53,20725.0
2018-03-26 09:40:00,130.51,130.59,129.84,130.19,14518.0,130.51,130.59,129.84,130.19,14518.0
2018-03-26 09:50:00,130.06,130.55,129.65,130.52,13805.0,130.06,130.55,129.65,130.52,13805.0
2018-03-26 10:00:00,130.54,130.66,130.31,130.36,29423.0,130.54,130.66,130.31,130.36,29423.0
2018-03-26 10:10:00,130.36,130.51,130.07,130.23,13448.0,130.36,130.51,130.07,130.23,13448.0
2018-03-26 10:20:00,130.18,130.38,130.04,130.04,14065.0,130.18,130.38,130.04,130.04,14065.0
2018-03-26 10:30:00,129.98,129.98,129.72,129.91,13715.0,129.98,129.98,129.72,129.91,13715.0
2018-03-26 10:40:00,129.87,130.16,129.71,130.08,22215.0,129.87,130.16,129.71,130.08,22215.0
2018-03-26 10:50:00,130.1,130.24,130.05,130.1,23961.0,130.1,130.24,130.05,130.1,23961.0
2018-03-26 11:00:00,130.18,130.2,129.93,129.94,17466.0,130.18,130.2,129.93,129.94,17466.0
2018-03-26 11:10:00,129.88,129.92,129.52,129.66,11810.0,129.88,129.92,129.52,129.66,11810.0
2018-03-26 11:20:00,129.77,129.87,129.43,129.43,15856.0,129.77,129.87,129.43,129.43,15856.0
2018-03-26 11:30:00,129.46,130.0,129.31,129.76,19761.0,129.46,130.0,129.31,129.76,19761.0
2018-03-26 11:40:00,129.66,129.98,129.66,129.83,10327.0,129.66,129.98,129.66,129.83,10327.0
2018-03-26 11:50:00,129.86,129.93,129.79,129.83,7702.0,129.86,129.93,129.79,129.83,7702.0
2018-03-26 12:00:00,129.77,129.94,129.57,129.94,9174.0,129.77,129.94,129.57,129.94,9174.0
2018-03-26 12:10:00,129.94,130.25,129.93,130.25,4710.0,129.94,130.25,129.93,130.25,4710.0
2018-03-26 12:20:00,130.37,130.57,130.37,130.42,5011.0,130.37,130.57,130.37,130.42,5011.0
2018-03-26 12:30:00,130.4,130.52,130.15,130.15,5563.0,130.4,130.52,130.15,130.15,5563.0
2018-03-26 12:40:00,130.19,130.33,129.94,129.95,5043.0,130.19,130.33,129.94,129.95,5043.0
2018-03-26 12:50:00,129.99,130.13,129.7,129.7,7073.0,129.99,130.13,129.7,129.7,7073.0
2018-03-26 13:00:00,129.71,129.93,129.71,129.84,4344.0,129.71,129.93,129.71,129.84,4344.0
2018-03-26 13:10:00,129.84,130.35,129.84,130.27,5944.0,129.84,130.35,129.84,130.27,5944.0
2018-03-26 13:20:00,130.31,130.66,130.28,130.52,8684.0,130.31,130.66,130.28,130.52,8684.0
2018-03-26 13:30:00,130.43,130.72,130.37,130.72,11832.0,130.43,130.72,130.37,130.72,11832.0
2018-03-26 13:40:00,130.79,130.97,130.73,130.87,4452.0,130.79,130.97,130.73,130.87,4452.0
2018-03-26 13:50:00,130.84,130.84,130.51,130.55,5191.0,130.84,130.84,130.51,130.55,5191.0
2018-03-26 14:00:00,130.58,130.71,130.5,130.7,5396.0,130.58,130.71,130.5,130.7,5396.0
2018-03-26 14:10:00,130.74,130.96,130.7,130.95,9318.0,130.74,130.96,130.7,130.95,9318.0
2018-03-26 14:20:00,130.99,131.33,130.95,131.29,12810.0,130.99,131.33,130.95,131.29,12810.0
2018-03-26 14:30:00,131.3,131.59,131.22,131.51,10723.0,131.3,131.59,131.22,131.51,10723.0
2018-03-26 14:40:00,131.64,131.87,131.43,131.44,8814.0,131.64,131.87,131.43,131.44,8814.0
2018-03-26 14:50:00,131.45,131.8,131.39,131.6,9162.0,131.45,131.8,131.39,131.6,9162.0
2018-03-26 15:00:00,131.6,131.97,131.54,131.92,12083.0,131.6,131.97,131.54,131.92,12083.0
2018-03-26 15:10:00,131.96,132.08,131.72,132.06,16138.0,131.96,132.08,131.72,132.06,16138.0
2018-03-26 15:20:00,132.05,132.36,132.05,132.35,14262.0,132.05,132.36,132.05,132.35,14262.0
2018-03-26 15:30:00,132.36,132.37,132.01,132.09,23620.0,132.36,132.37,132.01,132.09,23620.0
2018-03-26 15:40:00,132.1,132.46,132.1,132.46,27205.0,132.1,132.46,132.1,132.46,27205.0
2018-03-26 15:50:00,132.43,132.43,132.16,132.18,46760.0,132.43,132.43,132.16,132.18,46760.0
2018-03-27 09:30:00,132.17,132.41,131.21,132.41,22859.0,132.17,132.41,131.21,132.41,22859.0
2018-03-27 09:40:00,132.41,132.41,131.5,131.71,5751.0,132.41,132.41,131.5,131.71,5751.0
2018-03-27 09:50:00,131.77,132.06,131.44,132.06,11467.0,131.77,132.06,131.44,132.06,11467.0
2018-03-27 10:00:00,131.85,131.89,131.38,131.63,4896.0,131.85,131.89,131.38,131.63,4896.0
2018-03-27 10:10:00,131.55,131.67,131.38,131.49,5400.0,131.55,131.67,131.38,131.49,5400.0
2018-03-27 10:20:00,131.52,131.95,131.39,131.95,32300.0,131.52,131.95,131.39,131.95,32300.0
2018-03-27 10:30:00,131.77,131.8,131.42,131.56,5685.0,131.77,131.8,131.42,131.56,5685.0
2018-03-27 10:40:00,131.52,131.9,131.47,131.9,5900.0,131.52,131.9,131.47,131.9,5900.0
2018-03-27 10:50:00,131.9,131.95,131.54,131.54,4100.0,131.9,131.95,131.54,131.54,4100.0
2018-03-27 11:00:00,131.43,131.53,131.31,131.53,5594.0,131.43,131.53,131.31,131.53,5594.0
2018-03-27 11:10:00,131.55,131.67,131.48,131.61,4894.0,131.55,131.67,131.48,131.61,4894.0
2018-03-27 11:20:00,131.58,131.86,131.35,131.35,5067.0,131.58,131.86,131.35,131.35,5067.0
2018-03-27 11:30:00,131.5,131.7,131.5,131.65,4583.0,131.5,131.7,131.5,131.65,4583.0
2018-03-27 11:40:00,131.69,131.75,131.43,131.75,14185.0,131.69,131.75,131.43,131.75,14185.0
2018-03-27 11:50:00,131.74,131.76,131.58,131.64,11028.0,131.74,131.76,131.58,131.64,11028.0
2018-03-27 12:00:00,131.67,131.71,131.45,131.45,4809.0,131.67,131.71,131.45,131.45,4809.0
2018-03-27 12:10:00,131.37,131.76,131.36,131.73,5451.0,131.37,131.76,131.36,131.73,5451.0
2018-03-27 12:20:00,131.66,131.66,131.36,131.36,4524.0,131.66,131.66,131.36,131.36,4524.0
2018-03-27 12:30:00,131.42,131.42,131.21,131.3,18079.0,131.42,131.42,131.21,131.3,18079.0
2018-03-27 12:40:00,131.29,131.31,131.1,131.19,12238.0,131.29,131.31,131.1,131.19,12238.0
2018-03-27 12:50:00,131.14,131.2,131.0,131.11,9470.0,131.14,131.2,131.0,131.11,9470.0
2018-03-27 13:00:00,131.18,131.27,131.11,131.27,10834.0,131.18,131.27,131.11,131.27,10834.0
2018-03-27 13:10:00,131.28,131.63,131.28,131.63,3607.0,131.28,131.63,131.28,131.63,3607.0
2018-03-27 13:20:00,131.47,131.63,131.36,131.52,5855.0,131.47,131.63,131.36,131.52,5855.0
2018-03-27 13:30:00,131.52,131.52,131.0,131.12,7672.0,131.52,131.52,131.0,131.12,7672.0
2018-03-27 13:40:00,131.13,131.25,131.13,131.14,4505.0,131.13,131.25,131.13,131.14,4505.0
2018-03-27 13:50:00,131.08,131.21,131.0,131.19,15417.0,131.08,131.21,131.0,131.19,15417.0
2018-03-27 14:00:00,131.15,131.16,130.93,130.94,7908.0,131.15,131.16,130.93,130.94,7908.0
2018-03-27 14:10:00,130.93,131.22,130.88,131.07,8401.0,130.93,131.22,130.88,131.07,8401.0
2018-03-27 14:20:00,131.11,131.12,130.81,130.81,6120.0,131.11,131.12,130.81,130.81,6120.0
2018-03-27 14:30:00,130.86,130.94,130.63,130.87,7649.0,130.86,130.94,130.63,130.87,7649.0
2018-03-27 14:40:00,130.86,130.95,130.55,130.75,12668.0,130.86,130.95,130.55,130.75,12668.0
2018-03-27 14:50:00,130.76,130.99,130.71,130.71,9809.0,130.76,130.99,130.71,130.71,9809.0
2018-03-27 15:00:00,130.71,130.76,130.0,130.36,22330.0,130.71,130.76,130.0,130.36,22330.0
2018-03-27 15:10:00,130.39,130.53,130.25,130.52,9235.0,130.39,130.53,130.25,130.52,9235.0
2018-03-27 15:20:00,130.47,130.55,130.13,130.22,18597.0,130.47,130.55,130.13,130.22,18597.0
2018-03-27 15:30:00,130.22,130.25,129.75,130.08,24893.0,130.22,130.25,129.75,130.08,24893.0
2018-03-27 15:40:00,130.05,130.16,129.46,129.55,34492.0,130.05,130.16,129.46,129.55,34492.0
2018-03-27 15:50:00,129.54,130.27,129.44,130.03,46122.0,129.54,130.27,129.44,130.03,46122.0
2018-03-28 09:30:00,130.25,131.01,130.14,130.14,7470.0,130.25,131.01,130.14,130.14,7470.0
2018-03-28 09:40:00,129.81,131.65,129.8,131.64,29111.0,129.81,131.65,129.8,131.64,29111.0
2018-03-28 09:50:00,131.62,132.51,131.24,132.21,30708.0,131.62,132.51,131.24,132.21,30708.0
2018-03-28 10:00:00,132.25,133.16,132.25,132.78,13631.0,132.25,133.16,132.25,132.78,13631.0
2018-03-28 10:10:00,132.5,132.72,131.88,132.05,12240.0,132.5,132.72,131.88,132.05,12240.0
2018-03-28 10:20:00,132.18,132.18,131.42,131.47,6128.0,132.18,132.18,131.42,131.47,6128.0
2018-03-28 10:30:00,131.6,131.68,130.92,130.99,7730.0,131.6,131.68,130.92,130.99,7730.0
2018-03-28 10:40:00,130.64,130.64,130.04,130.04,5461.0,130.64,130.64,130.04,130.04,5461.0
2018-03-28 10:50:00,130.13,130.59,129.92,130.32,6046.0,130.13,130.59,129.92,130.32,6046.0
2018-03-28 11:00:00,130.23,130.65,130.07,130.36,7128.0,130.23,130.65,130.07,130.36,7128.0
2018-03-28 11:10:00,130.38,130.38,129.38,129.86,6400.0,130.38,130.38,129.38,129.86,6400.0
2018-03-28 11:20:00,129.89,129.96,129.55,129.78,7272.0,129.89,129.96,129.55,129.78,7272.0
2018-03-28 11:30:00,129.66,130.23,129.53,130.17,17838.0,129.66,130.23,129.53,130.17,17838.0
2018-03-28 11:40:00,130.3,130.71,130.17,130.48,6206.0,130.3,130.71,130.17,130.48,6206.0
2018-03-28 11:50:00,130.48,130.62,130.22,130.46,4119.0,130.48,130.62,130.22,130.46,4119.0
2018-03-28 12:00:00,130.49,130.56,130.35,130.47,3311.0,130.49,130.56,130.35,130.47,3311.0
2018-03-28 12:10:00,130.48,131.25,130.4,131.25,9814.0,130.48,131.25,130.4,131.25,9814.0
2018-03-28 12:20:00,131.32,131.41,130.81,130.81,14387.0,131.32,131.41,130.81,130.81,14387.0
2018-03-28 12:30:00,130.88,130.98,130.68,130.74,5877.0,130.88,130.98,130.68,130.74,5877.0
2018-03-28 12:40:00,130.75,130.94,130.65,130.66,10091.0,130.75,130.94,130.65,130.66,10091.0
2018-03-28 12:50:00,130.72,130.75,130.37,130.38,2707.0,130.72,130.75,130.37,130.38,2707.0
2018-03-28 13:00:00,130.21,130.42,130.0,130.26,7990.0,130.21,130.42,130.0,130.26,7990.0
2018-03-28 13:10:00,130.01,130.41,130.0,130.12,6380.0,130.01,130.41,130.0,130.12,6380.0
2018-03-28 13:20:00,130.37,130.83,130.25,130.66,2353.0,130.37,130.83,130.25,130.66,2353.0
2018-03-28 13:30:00,130.65,130.77,130.44,130.53,7299.0,130.65,130.77,130.44,130.53,7299.0
2018-03-28 13:40:00,130.49,130.73,130.32,130.73,4740.0,130.49,130.73,130.32,130.73,4740.0
2018-03-28 13:50:00,130.65,130.78,130.53,130.56,3831.0,130.65,130.78,130.53,130.56,3831.0
2018-03-28 14:00:00,130.68,130.78,130.45,130.53,2900.0,130.68,130.78,130.45,130.53,2900.0
2018-03-28 14:10:00,130.51,130.92,130.4,130.92,2900.0,130.51,130.92,130.4,130.92,2900.0
2018-03-28 14:20:00,130.9,131.12,130.76,130.76,4693.0,130.9,131.12,130.76,130.76,4693.0
2018-03-28 14:30:00,130.73,131.21,130.61,131.2,6145.0,130.73,131.21,130.61,131.2,6145.0
2018-03-28 14:40:00,131.26,131.31,130.62,130.69,4809.0,131.26,131.31,130.62,130.69,4809.0
2018-03-28 14:50:00,130.7,130.75,130.36,130.4,4613.0,130.7,130.75,130.36,130.4,4613.0
2018-03-28 15:00:00,130.55,130.55,130.12,130.12,4886.0,130.55,130.55,130.12,130.12,4886.0
2018-03-28 15:10:00,130.14,130.6,130.13,130.42,6891.0,130.14,130.6,130.13,130.42,6891.0
2018-03-28 15:20:00,130.53,130.6,130.32,130.42,10739.0,130.53,130.6,130.32,130.42,10739.0
2018-03-28 15:30:00,130.39,130.58,130.29,130.57,27536.0,130.39,130.58,130.29,130.57,27536.0
2018-03-28 15:40:00,130.53,130.82,130.42,130.62,23164.0,130.53,130.82,130.42,130.62,23164.0
2018-03-28 15:50:00,130.66,130.76,130.41,130.45,28203.0,130.66,130.76,130.41,130.45,28203.0
2018-03-29 09:30:00,130.8,131.36,130.49,131.36,30161.0,130.8,131.36,130.49,131.36,30161.0
2018-03-29 09:40:00,131.18,131.7,130.77,131.7,27022.0,131.18,131.7,130.77,131.7,27022.0
2018-03-29 09:50:00,131.94,132.54,131.6,132.03,6901.0,131.94,132.54,131.6,132.03,6901.0
2018-03-29 10:00:00,132.03,132.6,131.72,131.72,9009.0,132.03,132.6,131.72,131.72,9009.0
2018-03-29 10:10:00,131.8,132.03,131.37,131.37,3600.0,131.8,132.03,131.37,131.37,3600.0
2018-03-29 10:20:00,131.41,131.41,130.97,131.02,4000.0,131.41,131.41,130.97,131.02,4000.0
2018-03-29 10:30:00,131.12,131.73,131.02,131.55,3725.0,131.12,131.73,131.02,131.55,3725.0
2018-03-29 10:40:00,131.53,131.55,131.31,131.31,2360.0,131.53,131.55,131.31,131.31,2360.0
2018-03-29 10:50:00,131.28,131.99,131.22,131.99,8313.0,131.28,131.99,131.22,131.99,8313.0
2018-03-29 11:00:00,131.99,132.22,131.83,132.08,5605.0,131.99,132.22,131.83,132.08,5605.0
2018-03-29 11:10:00,132.27,132.28,131.58,131.58,6888.0,132.27,132.28,131.58,131.58,6888.0
2018-03-29 11:20:00,131.57,131.92,131.38,131.84,6240.0,131.57,131.92,131.38,131.84,6240.0
2018-03-29 11:30:00,131.8,132.18,131.76,132.16,8375.0,131.8,132.18,131.76,132.16,8375.0
2018-03-29 11:40:00,132.16,132.62,132.16,132.61,4600.0,132.16,132.62,132.16,132.61,4600.0
2018-03-29 11:50:00,132.63,133.06,132.57,132.77,10618.0,132.63,133.06,132.57,132.77,10618.0
2018-03-29 12:00:00,132.78,133.09,132.55,132.62,13646.0,132.78,133.09,132.55,132.62,13646.0
2018-03-29 12:10:00,132.67,132.87,132.52,132.81,5488.0,132.67,132.87,132.52,132.81,5488.0
2018-03-29 12:20:00,132.68,132.89,132.46,132.82,5600.0,132.68,132.89,132.46,132.82,5600.0
2018-03-29 12:30:00,132.74,132.81,132.55,132.81,2900.0,132.74,132.81,132.55,132.81,2900.0
2018-03-29 12:40:00,132.73,133.09,132.71,133.04,7800.0,132.73,133.09,132.71,133.04,7800.0
2018-03-29 12:50:00,133.03,133.4,133.0,133.3,11580.0,133.03,133.4,133.0,133.3,11580.0
2018-03-29 13:00:00,133.22,133.31,132.51,132.76,10913.0,133.22,133.31,132.51,132.76,10913.0
2018-03-29 13:10:00,132.74,133.36,132.74,133.36,10577.0,132.74,133.36,132.74,133.36,10577.0
2018-03-29 13:20:00,133.37,133.37,132.86,133.16,6172.0,133.37,133.37,132.86,133.16,6172.0
2018-03-29 13:30:00,133.25,133.57,133.22,133.5,10346.0,133.25,133.57,133.22,133.5,10346.0
2018-03-29 13:40:00,133.43,133.6,133.41,133.52,5896.0,133.43,133.6,133.41,133.52,5896.0
2018-03-29 13:50:00,133.53,133.73,133.52,133.65,7881.0,133.53,133.73,133.52,133.65,7881.0
2018-03-29 14:00:00,133.59,133.59,133.43,133.51,59321.0,133.59,133.59,133.43,133.51,59321.0
2018-03-29 14:10:00,133.58,133.75,133.3,133.45,13017.0,133.58,133.75,133.3,133.45,13017.0
2018-03-29 14:20:00,133.43,133.48,133.17,133.39,8700.0,133.43,133.48,133.17,133.39,8700.0
2018-03-29 14:30:00,133.41,133.81,133.35,133.81,8808.0,133.41,133.81,133.35,133.81,8808.0
2018-03-29 14:40:00,133.75,133.91,133.65,133.91,12726.0,133.75,133.91,133.65,133.91,12726.0
2018-03-29 14:50:00,133.9,133.91,133.53,133.53,15440.0,133.9,133.91,133.53,133.53,15440.0
2018-03-29 15:00:00,133.45,133.75,133.36,133.73,8622.0,133.45,133.75,133.36,133.73,8622.0
2018-03-29 15:10:00,133.73,133.79,133.57,133.62,13794.0,133.73,133.79,133.57,133.62,13794.0
2018-03-29 15:20:00,133.61,133.71,133.36,133.49,11604.0,133.61,133.71,133.36,133.49,11604.0
2018-03-29 15:30:00,133.47,133.49,133.12,133.33,22034.0,133.47,133.49,133.12,133.33,22034.0
2018-03-29 15:40:00,133.3,133.46,133.04,133.42,28358.0,133.3,133.46,133.04,133.42,28358.0
2018-03-29 15:50:00,133.47,133.48,133.14,133.14,50421.0,133.47,133.48,133.14,133.14,50421.0
2018-04-02 09:30:00,133.18,133.6,132.88,133.49,23777.0,133.18,133.6,132.88,133.49,23777.0
2018-04-02 09:40:00,133.26,134.73,133.19,134.25,58183.0,133.26,134.73,133.19,134.25,58183.0
2018-04-02 09:50:00,134.3,134.84,134.15,134.84,22326.0,134.3,134.84,134.15,134.84,22326.0
2018-04-02 10:00:00,134.81,134.9,134.51,134.52,13297.0,134.81,134.9,134.51,134.52,13297.0
2018-04-02 10:10:00,134.54,134.61,134.0,134.16,24038.0,134.54,134.61,134.0,134.16,24038.0
2018-04-02 10:20:00,134.09,134.37,133.7,133.7,37601.0,134.09,134.37,133.7,133.7,37601.0
2018-04-02 10:30:00,133.78,133.8,133.51,133.69,12818.0,133.78,133.8,133.51,133.69,12818.0
2018-04-02 10:40:00,133.61,134.11,133.6,134.04,47210.0,133.61,134.11,133.6,134.04,47210.0
2018-04-02 10:50:00,134.04,134.06,133.76,133.92,24873.0,134.04,134.06,133.76,133.92,24873.0
2018-04-02 11:00:00,133.92,134.0,133.39,133.45,35748.0,133.92,134.0,133.39,133.45,35748.0
2018-04-02 11:10:00,133.39,133.39,132.9,133.31,34951.0,133.39,133.39,132.9,133.31,34951.0
2018-04-02 11:20:00,133.3,134.0,133.2,134.0,19212.0,133.3,134.0,133.2,134.0,19212.0
2018-04-02 11:30:00,133.97,134.0,133.38,133.76,32535.0,133.97,134.0,133.38,133.76,32535.0
2018-04-02 11:40:00,133.75,133.76,133.18,133.31,28572.0,133.75,133.76,133.18,133.31,28572.0
2018-04-02 11:50:00,133.31,133.89,133.28,133.88,23859.0,133.31,133.89,133.28,133.88,23859.0
2018-04-02 12:00:00,133.9,134.14,133.37,133.59,19398.0,133.9,134.14,133.37,133.59,19398.0
2018-04-02 12:10:00,133.59,133.87,133.46,133.87,19615.0,133.59,133.87,133.46,133.87,19615.0
2018-04-02 12:20:00,133.91,134.21,133.83,134.21,14791.0,133.91,134.21,133.83,134.21,14791.0
2018-04-02 12:30:00,134.17,134.27,133.96,133.97,13125.0,134.17,134.27,133.96,133.97,13125.0
2018-04-02 12:40:00,133.96,134.32,133.91,134.22,14089.0,133.96,134.32,133.91,134.22,14089.0
2018-04-02 12:50:00,134.17,134.19,134.0,134.01,6360.0,134.17,134.19,134.0,134.01,6360.0
2018-04-02 13:00:00,134.01,134.09,133.6,133.64,8927.0,134.01,134.09,133.6,133.64,8927.0
2018-04-02 13:10:00,133.59,133.74,133.31,133.31,11903.0,133.59,133.74,133.31,133.31,11903.0
2018-04-02 13:20:00,133.31,133.31,132.93,133.0,8109.0,133.31,133.31,132.93,133.0,8109.0
2018-04-02 13:30:00,132.97,133.43,132.97,133.37,12291.0,132.97,133.43,132.97,133.37,12291.0
2018-04-02 13:40:00,133.36,133.41,132.75,132.75,12715.0,133.36,133.41,132.75,132.75,12715.0
2018-04-02 13:50:00,132.85,132.85,131.93,132.0,31275.0,132.85,132.85,131.93,132.0,31275.0
2018-04-02 14:00:00,131.97,132.05,131.67,131.97,29187.0,131.97,132.05,131.67,131.97,29187.0
2018-04-02 14:10:00,131.97,132.16,131.9,132.16,16291.0,131.97,132.16,131.9,132.16,16291.0
2018-04-02 14:20:00,132.11,132.3,131.84,132.02,14970.0,132.11,132.3,131.84,132.02,14970.0
2018-04-02 14:30:00,132.0,132.54,131.93,132.41,13285.0,132.0,132.54,131.93,132.41,13285.0
2018-04-02 14:40:00,132.38,132.53,131.91,132.53,12537.0,132.38,132.53,131.91,132.53,12537.0
2018-04-02 14:50:00,132.47,133.08,132.39,132.54,47636.0,132.47,133.08,132.39,132.54,47636.0
2018-04-02 15:00:00,132.59,132.71,132.38,132.54,22464.0,132.59,132.71,132.38,132.54,22464.0
2018-04-02 15:10:00,132.49,132.69,132.41,132.51,28887.0,132.49,132.69,132.41,132.51,28887.0
2018-04-02 15:20:00,132.51,132.56,132.4,132.51,30291.0,132.51,132.56,132.4,132.51,30291.0
2018-04-02 15:30:00,132.53,132.6,132.19,132.41,27914.0,132.53,132.6,132.19,132.41,27914.0
2018-04-02 15:40:00,132.41,133.35,132.35,133.31,65413.0,132.41,133.35,132.35,133.31,65413.0
2018-04-02 15:50:00,133.33,133.66,133.2,133.26,76394.0,133.33,133.66,133.2,133.26,76394.0
2018-04-03 09:30:00,134.42,136.1,134.42,135.74,23619.0,134.42,136.1,134.42,135.74,23619.0
2018-04-03 09:40:00,135.57,136.03,135.35,135.46,14133.0,135.57,136.03,135.35,135.46,14133.0
2018-04-03 09:50:00,135.51,135.65,134.87,135.42,12117.0,135.51,135.65,134.87,135.42,12117.0
2018-04-03 10:00:00,135.43,135.44,134.9,135.14,18088.0,135.43,135.44,134.9,135.14,18088.0
2018-04-03 10:10:00,135.07,135.23,134.18,134.2,20701.0,135.07,135.23,134.18,134.2,20701.0
2018-04-03 10:20:00,134.11,134.3,133.82,133.86,9671.0,134.11,134.3,133.82,133.86,9671.0
2018-04-03 10:30:00,133.9,134.31,133.83,134.22,14720.0,133.9,134.31,133.83,134.22,14720.0
2018-04-03 10:40:00,134.22,134.61,134.22,134.47,11678.0,134.22,134.61,134.22,134.47,11678.0
2018-04-03 10:50:00,134.4,134.96,134.37,134.92,18990.0,134.4,134.96,134.37,134.92,18990.0
2018-04-03 11:00:00,134.94,135.14,134.47,134.75,10818.0,134.94,135.14,134.47,134.75,10818.0
2018-04-03 11:10:00,134.85,134.85,134.2,134.45,6090.0,134.85,134.85,134.2,134.45,6090.0
2018-04-03 11:20:00,134.38,134.68,134.3,134.44,7011.0,134.38,134.68,134.3,134.44,7011.0
2018-04-03 11:30:00,134.33,134.36,133.88,133.96,10954.0,134.33,134.36,133.88,133.96,10954.0
2018-04-03 11:40:00,133.86,134.37,133.85,134.37,12183.0,133.86,134.37,133.85,134.37,12183.0
2018-04-03 11:50:00,134.21,135.3,134.15,134.82,29779.0,134.21,135.3,134.15,134.82,29779.0
2018-04-03 12:00:00,134.66,134.67,134.1,134.21,11470.0,134.66,134.67,134.1,134.21,11470.0
2018-04-03 12:10:00,134.18,134.42,134.05,134.22,10322.0,134.18,134.42,134.05,134.22,10322.0
2018-04-03 12:20:00,134.06,134.06,133.73,133.74,5541.0,134.06,134.06,133.73,133.74,5541.0
2018-04-03 12:30:00,133.85,133.92,133.58,133.66,11224.0,133.85,133.92,133.58,133.66,11224.0
2018-04-03 12:40:00,133.69,133.84,133.5,133.5,9165.0,133.69,133.84,133.5,133.5,9165.0
2018-04-03 12:50:00,133.51,133.91,133.51,133.86,5510.0,133.51,133.91,133.51,133.86,5510.0
2018-04-03 13:00:00,133.81,133.98,133.78,133.84,9800.0,133.81,133.98,133.78,133.84,9800.0
2018-04-03 13:10:00,133.87,134.04,133.7,134.04,11478.0,133.87,134.04,133.7,134.04,11478.0
2018-04-03 13:20:00,134.19,134.81,134.19,134.39,6510.0,134.19,134.81,134.19,134.39,6510.0
2018-04-03 13:30:00,134.39,134.39,133.95,134.0,12628.0,134.39,134.39,133.95,134.0,12628.0
2018-04-03 13:40:00,133.93,134.03,133.61,133.62,5940.0,133.93,134.03,133.61,133.62,5940.0
2018-04-03 13:50:00,133.65,134.39,133.65,134.29,7381.0,133.65,134.39,133.65,134.29,7381.0
2018-04-03 14:00:00,134.29,134.31,134.07,134.11,19396.0,134.29,134.31,134.07,134.11,19396.0
2018-04-03 14:10:00,134.12,134.31,133.92,133.98,9955.0,134.12,134.31,133.92,133.98,9955.0
2018-04-03 14:20:00,134.01,134.43,134.01,134.19,10898.0,134.01,134.43,134.01,134.19,10898.0
2018-04-03 14:30:00,134.17,134.17,133.81,133.99,7473.0,134.17,134.17,133.81,133.99,7473.0
2018-04-03 14:40:00,134.05,134.79,134.05,134.75,5236.0,134.05,134.79,134.05,134.75,5236.0
2018-04-03 14:50:00,134.83,134.83,134.33,134.51,10676.0,134.83,134.83,134.33,134.51,10676.0
2018-04-03 15:00:00,134.41,134.83,134.23,134.58,52498.0,134.41,134.83,134.23,134.58,52498.0
2018-04-03 15:10:00,134.62,134.77,134.0,134.3,13836.0,134.62,134.77,134.0,134.3,13836.0
2018-04-03 15:20:00,134.34,134.97,134.3,134.9,19766.0,134.34,134.97,134.3,134.9,19766.0
2018-04-03 15:30:00,134.9,134.9,134.42,134.6,25378.0,134.9,134.9,134.42,134.6,25378.0
2018-04-03 15:40:00,134.6,134.93,134.56,134.75,28157.0,134.6,134.93,134.56,134.75,28157.0
2018-04-03 15:50:00,134.72,134.99,134.6,134.91,41112.0,134.72,134.99,134.6,134.91,41112.0
2018-04-04 09:30:00,133.8,134.36,133.26,134.24,10763.0,133.8,134.36,133.26,134.24,10763.0
2018-04-04 09:40:00,134.46,134.63,134.29,134.29,3659.0,134.46,134.63,134.29,134.29,3659.0
2018-04-04 09:50:00,134.17,134.75,134.17,134.3,10341.0,134.17,134.75,134.17,134.3,10341.0
2018-04-04 10:00:00,134.24,134.24,133.88,134.14,11531.0,134.24,134.24,133.88,134.14,11531.0
2018-04-04 10:10:00,134.11,134.44,133.99,134.37,12158.0,134.11,134.44,133.99,134.37,12158.0
2018-04-04 10:20:00,134.37,134.88,134.1,134.5,14900.0,134.37,134.88,134.1,134.5,14900.0
2018-04-04 10:30:00,134.52,134.63,134.08,134.2,8893.0,134.52,134.63,134.08,134.2,8893.0
2018-04-04 10:40:00,134.19,134.42,134.08,134.41,17256.0,134.19,134.42,134.08,134.41,17256.0
2018-04-04 10:50:00,134.41,134.5,134.0,134.03,17330.0,134.41,134.5,134.0,134.03,17330.0
2018-04-04 11:00:00,134.03,134.85,133.81,134.71,13865.0,134.03,134.85,133.81,134.71,13865.0
2018-04-04 11:10:00,134.75,135.46,134.61,135.39,10899.0,134.75,135.46,134.61,135.39,10899.0
2018-04-04 11:20:00,135.39,135.69,134.98,135.38,12113.0,135.39,135.69,134.98,135.38,12113.0
2018-04-04 11:30:00,135.43,135.58,134.75,134.76,12994.0,135.43,135.58,134.75,134.76,12994.0
2018-04-04 11:40:00,134.77,135.29,134.66,135.2,4411.0,134.77,135.29,134.66,135.2,4411.0
2018-04-04 11:50:00,135.32,135.88,135.26,135.83,7771.0,135.32,135.88,135.26,135.83,7771.0
2018-04-04 12:00:00,135.84,135.85,135.45,135.74,11600.0,135.84,135.85,135.45,135.74,11600.0
2018-04-04 12:10:00,135.84,135.98,135.76,135.84,7900.0,135.84,135.98,135.76,135.84,7900.0
2018-04-04 12:20:00,135.76,136.76,135.66,136.69,26272.0,135.76,136.76,135.66,136.69,26272.0
2018-04-04 12:30:00,136.7,136.74,136.3,136.43,19896.0,136.7,136.74,136.3,136.43,19896.0
2018-04-04 12:40:00,136.42,136.67,136.33,136.65,11184.0,136.42,136.67,136.33,136.65,11184.0
2018-04-04 12:50:00,136.68,136.68,136.45,136.62,11072.0,136.68,136.68,136.45,136.62,11072.0
2018-04-04 13:00:00,136.65,136.95,136.57,136.84,26061.0,136.65,136.95,136.57,136.84,26061.0
2018-04-04 13:10:00,136.97,137.05,136.44,136.44,35615.0,136.97,137.05,136.44,136.44,35615.0
2018-04-04 13:20:00,136.39,136.53,136.26,136.37,6640.0,136.39,136.53,136.26,136.37,6640.0
2018-04-04 13:30:00,136.3,136.32,136.13,136.13,13387.0,136.3,136.32,136.13,136.13,13387.0
2018-04-04 13:40:00,136.17,136.23,135.78,135.78,17538.0,136.17,136.23,135.78,135.78,17538.0
2018-04-04 13:50:00,135.73,136.19,135.73,136.19,17334.0,135.73,136.19,135.73,136.19,17334.0
2018-04-04 14:00:00,136.17,136.43,136.01,136.37,18225.0,136.17,136.43,136.01,136.37,18225.0
2018-04-04 14:10:00,136.45,136.54,136.3,136.43,27506.0,136.45,136.54,136.3,136.43,27506.0
2018-04-04 14:20:00,136.41,136.72,136.37,136.6,27703.0,136.41,136.72,136.37,136.6,27703.0
2018-04-04 14:30:00,136.63,136.74,136.31,136.31,13538.0,136.63,136.74,136.31,136.31,13538.0
2018-04-04 14:40:00,136.32,136.4,136.3,136.37,16847.0,136.32,136.4,136.3,136.37,16847.0
2018-04-04 14:50:00,136.39,136.62,136.37,136.51,11634.0,136.39,136.62,136.37,136.51,11634.0
2018-04-04 15:00:00,136.54,136.69,136.43,136.69,6932.0,136.54,136.69,136.43,136.69,6932.0
2018-04-04 15:10:00,136.76,136.97,136.66,136.66,16169.0,136.76,136.97,136.66,136.66,16169.0
2018-04-04 15:20:00,136.62,137.1,136.62,136.97,21403.0,136.62,137.1,136.62,136.97,21403.0
2018-04-04 15:30:00,137.07,137.21,136.97,137.11,25863.0,137.07,137.21,136.97,137.11,25863.0
2018-04-04 15:40:00,137.09,137.1,136.81,136.96,31289.0,137.09,137.1,136.81,136.96,31289.0
2018-04-04 15:50:00,136.96,137.24,136.93,137.0,41813.0,136.96,137.24,136.93,137.0,41813.0
2018-04-05 09:30:00,137.45,138.45,137.02,137.69,32327.0,137.45,138.45,137.02,137.69,32327.0
2018-04-05 09:40:00,137.52,137.54,136.26,136.34,21317.0,137.52,137.54,136.26,136.34,21317.0
2018-04-05 09:50:00,136.25,136.72,136.07,136.64,34075.0,136.25,136.72,136.07,136.64,34075.0
2018-04-05 10:00:00,136.69,137.0,136.49,136.55,27599.0,136.69,137.0,136.49,136.55,27599.0
2018-04-05 10:10:00,136.56,137.05,136.38,136.59,30611.0,136.56,137.05,136.38,136.59,30611.0
2018-04-05 10:20:00,136.43,136.87,136.33,136.85,10800.0,136.43,136.87,136.33,136.85,10800.0
2018-04-05 10:30:00,136.84,136.94,136.7,136.86,10452.0,136.84,136.94,136.7,136.86,10452.0
2018-04-05 10:40:00,136.79,137.19,136.66,137.09,17837.0,136.79,137.19,136.66,137.09,17837.0
2018-04-05 10:50:00,137.1,137.12,136.75,136.88,14218.0,137.1,137.12,136.75,136.88,14218.0
2018-04-05 11:00:00,136.98,137.27,136.95,137.01,16850.0,136.98,137.27,136.95,137.01,16850.0
2018-04-05 11:10:00,136.96,137.15,136.91,137.09,15477.0,136.96,137.15,136.91,137.09,15477.0
2018-04-05 11:20:00,137.06,137.34,136.97,137.33,37239.0,137.06,137.34,136.97,137.33,37239.0
2018-04-05 11:30:00,137.33,137.88,137.33,137.69,15333.0,137.33,137.88,137.33,137.69,15333.0
2018-04-05 11:40:00,137.63,137.78,137.2,137.2,13840.0,137.63,137.78,137.2,137.2,13840.0
2018-04-05 11:50:00,137.24,137.31,136.9,136.93,23308.0,137.24,137.31,136.9,136.93,23308.0
2018-04-05 12:00:00,136.93,137.08,136.79,136.91,15574.0,136.93,137.08,136.79,136.91,15574.0
2018-04-05 12:10:00,136.97,137.0,136.71,136.83,9863.0,136.97,137.0,136.71,136.83,9863.0
2018-04-05 12:20:00,136.87,137.02,136.81,136.84,10097.0,136.87,137.02,136.81,136.84,10097.0
2018-04-05 12:30:00,136.87,137.05,136.55,137.05,14230.0,136.87,137.05,136.55,137.05,14230.0
2018-04-05 12:40:00,137.03,137.13,136.92,137.08,12497.0,137.03,137.13,136.92,137.08,12497.0
2018-04-05 12:50:00,137.11,137.14,137.0,137.0,17715.0,137.11,137.14,137.0,137.0,17715.0
2018-04-05 13:00:00,137.03,137.29,136.96,137.21,46080.0,137.03,137.29,136.96,137.21,46080.0
2018-04-05 13:10:00,137.2,137.6,137.19,137.6,12385.0,137.2,137.6,137.19,137.6,12385.0
2018-04-05 13:20:00,137.55,137.56,137.31,137.34,12310.0,137.55,137.56,137.31,137.34,12310.0
2018-04-05 13:30:00,137.36,137.5,137.35,137.38,7626.0,137.36,137.5,137.35,137.38,7626.0
2018-04-05 13:40:00,137.35,137.47,137.22,137.47,7553.0,137.35,137.47,137.22,137.47,7553.0
2018-04-05 13:50:00,137.41,137.63,137.26,137.31,8533.0,137.41,137.63,137.26,137.31,8533.0
2018-04-05 14:00:00,137.37,137.5,137.21,137.21,10979.0,137.37,137.5,137.21,137.21,10979.0
2018-04-05 14:10:00,137.22,137.55,137.19,137.5,10589.0,137.22,137.55,137.19,137.5,10589.0
2018-04-05 14:20:00,137.5,137.52,137.38,137.39,10079.0,137.5,137.52,137.38,137.39,10079.0
2018-04-05 14:30:00,137.37,137.55,137.24,137.29,14327.0,137.37,137.55,137.24,137.29,14327.0
2018-04-05 14:40:00,137.29,137.48,137.28,137.48,10223.0,137.29,137.48,137.28,137.48,10223.0
2018-04-05 14:50:00,137.46,137.68,137.43,137.63,9595.0,137.46,137.68,137.43,137.63,9595.0
2018-04-05 15:00:00,137.62,137.83,137.52,137.83,13629.0,137.62,137.83,137.52,137.83,13629.0
2018-04-05 15:10:00,137.83,137.95,137.61,137.61,14235.0,137.83,137.95,137.61,137.61,14235.0
2018-04-05 15:20:00,137.65,137.75,137.62,137.68,18129.0,137.65,137.75,137.62,137.68,18129.0
2018-04-05 15:30:00,137.67,137.67,137.38,137.47,14451.0,137.67,137.67,137.38,137.47,14451.0
2018-04-05 15:40:00,137.51,137.71,137.44,137.68,21310.0,137.51,137.71,137.44,137.68,21310.0
2018-04-05 15:50:00,137.71,137.76,137.0,137.11,149992.0,137.71,137.76,137.0,137.11,149992.0
2018-04-06 09:30:00,135.88,137.32,135.66,137.32,8827.0,135.88,137.32,135.66,137.32,8827.0
2018-04-06 09:40:00,137.61,137.77,136.35,136.65,17036.0,137.61,137.77,136.35,136.65,17036.0
2018-04-06 09:50:00,136.86,137.56,136.78,137.5,9326.0,136.86,137.56,136.78,137.5,9326.0
2018-04-06 10:00:00,137.5,138.1,137.48,137.48,33802.0,137.5,138.1,137.48,137.48,33802.0
2018-04-06 10:10:00,137.31,137.42,136.82,137.01,13200.0,137.31,137.42,136.82,137.01,13200.0
2018-04-06 10:20:00,137.08,137.26,136.7,136.7,9558.0,137.08,137.26,136.7,136.7,9558.0
2018-04-06 10:30:00,136.74,136.94,136.7,136.88,8003.0,136.74,136.94,136.7,136.88,8003.0
2018-04-06 10:40:00,136.81,136.85,136.29,136.51,6579.0,136.81,136.85,136.29,136.51,6579.0
2018-04-06 10:50:00,136.53,136.72,136.43,136.55,5820.0,136.53,136.72,136.43,136.55,5820.0
2018-04-06 11:00:00,136.53,136.58,135.98,136.01,11757.0,136.53,136.58,135.98,136.01,11757.0
2018-04-06 11:10:00,136.02,136.46,135.96,136.11,10012.0,136.02,136.46,135.96,136.11,10012.0
2018-04-06 11:20:00,136.05,136.45,136.01,136.45,6746.0,136.05,136.45,136.01,136.45,6746.0
2018-04-06 11:30:00,136.46,137.15,136.3,137.1,16887.0,136.46,137.15,136.3,137.1,16887.0
2018-04-06 11:40:00,137.11,137.28,136.79,136.79,8050.0,137.11,137.28,136.79,136.79,8050.0
2018-04-06 11:50:00,136.68,137.12,136.6,137.12,6613.0,136.68,137.12,136.6,137.12,6613.0
2018-04-06 12:00:00,137.22,137.41,137.12,137.25,8853.0,137.22,137.41,137.12,137.25,8853.0
2018-04-06 12:10:00,137.15,137.17,136.96,136.96,8925.0,137.15,137.17,136.96,136.96,8925.0
2018-04-06 12:20:00,136.91,137.17,136.85,136.98,10381.0,136.91,137.17,136.85,136.98,10381.0
2018-04-06 12:30:00,137.06,137.45,136.99,137.31,12796.0,137.06,137.45,136.99,137.31,12796.0
2018-04-06 12:40:00,137.33,137.56,137.32,137.49,15572.0,137.33,137.56,137.32,137.49,15572.0
2018-04-06 12:50:00,137.44,137.56,137.32,137.56,7533.0,137.44,137.56,137.32,137.56,7533.0
2018-04-06 13:00:00,137.59,137.9,137.59,137.81,8532.0,137.59,137.9,137.59,137.81,8532.0
2018-04-06 13:10:00,137.84,137.84,137.42,137.58,14086.0,137.84,137.84,137.42,137.58,14086.0
2018-04-06 13:20:00,137.61,137.8,137.5,137.8,9616.0,137.61,137.8,137.5,137.8,9616.0
2018-04-06 13:30:00,137.77,137.94,137.33,137.33,8018.0,137.77,137.94,137.33,137.33,8018.0
2018-04-06 13:40:00,137.31,137.58,137.15,137.17,9656.0,137.31,137.58,137.15,137.17,9656.0
2018-04-06 13:50:00,137.04,137.07,136.79,136.83,8492.0,137.04,137.07,136.79,136.83,8492.0
2018-04-06 14:00:00,136.72,136.83,136.22,136.28,11329.0,136.72,136.83,136.22,136.28,11329.0
2018-04-06 14:10:00,136.38,136.56,136.19,136.19,9967.0,136.38,136.56,136.19,136.19,9967.0
2018-04-06 14:20:00,136.14,136.53,136.08,136.44,14466.0,136.14,136.53,136.08,136.44,14466.0
2018-04-06 14:30:00,136.41,136.52,135.81,135.92,11654.0,136.41,136.52,135.81,135.92,11654.0
2018-04-06 14:40:00,135.86,136.23,135.21,135.24,20985.0,135.86,136.23,135.21,135.24,20985.0
2018-04-06 14:50:00,135.25,135.26,134.77,135.01,30329.0,135.25,135.26,134.77,135.01,30329.0
2018-04-06 15:00:00,135.01,135.42,134.81,135.42,29837.0,135.01,135.42,134.81,135.42,29837.0
2018-04-06 15:10:00,135.43,136.33,135.43,136.06,16938.0,135.43,136.33,135.43,136.06,16938.0
2018-04-06 15:20:00,136.08,136.4,136.05,136.19,24659.0,136.08,136.4,136.05,136.19,24659.0
2018-04-06 15:30:00,136.26,137.01,136.26,137.0,23024.0,136.26,137.01,136.26,137.0,23024.0
2018-04-06 15:40:00,137.02,137.29,136.91,136.97,38103.0,137.02,137.29,136.91,136.97,38103.0
2018-04-06 15:50:00,137.04,137.52,136.83,136.94,76256.0,137.04,137.52,136.83,136.94,76256.0
2018-04-09 09:30:00,137.92,138.26,136.69,137.21,16314.0,137.92,138.26,136.69,137.21,16314.0
2018-04-09 09:40:00,136.97,137.31,136.79,136.97,4790.0,136.97,137.31,136.79,136.97,4790.0
2018-04-09 09:50:00,136.84,138.06,136.68,137.51,18481.0,136.84,138.06,136.68,137.51,18481.0
2018-04-09 10:00:00,137.51,137.58,136.34,136.34,9889.0,137.51,137.58,136.34,136.34,9889.0
2018-04-09 10:10:00,136.31,136.55,136.08,136.21,13672.0,136.31,136.55,136.08,136.21,13672.0
2018-04-09 10:20:00,136.18,136.2,135.74,135.82,8525.0,136.18,136.2,135.74,135.82,8525.0
2018-04-09 10:30:00,135.8,136.78,135.8,136.66,21075.0,135.8,136.78,135.8,136.66,21075.0
2018-04-09 10:40:00,136.65,136.97,136.62,136.76,7720.0,136.65,136.97,136.62,136.76,7720.0
2018-04-09 10:50:00,136.79,137.22,136.78,137.22,9261.0,136.79,137.22,136.78,137.22,9261.0
2018-04-09 11:00:00,137.22,137.63,137.22,137.42,10501.0,137.22,137.63,137.22,137.42,10501.0
2018-04-09 11:10:00,137.47,137.74,137.47,137.63,8501.0,137.47,137.74,137.47,137.63,8501.0
2018-04-09 11:20:00,137.6,137.72,137.22,137.4,7936.0,137.6,137.72,137.22,137.4,7936.0
2018-04-09 11:30:00,137.51,137.62,137.31,137.31,6574.0,137.51,137.62,137.31,137.31,6574.0
2018-04-09 11:40:00,137.22,137.57,137.21,137.37,7050.0,137.22,137.57,137.21,137.37,7050.0
2018-04-09 11:50:00,137.29,137.29,136.96,136.97,6100.0,137.29,137.29,136.96,136.97,6100.0
2018-04-09 12:00:00,137.01,137.01,136.86,137.01,3829.0,137.01,137.01,136.86,137.01,3829.0
2018-04-09 12:10:00,137.01,137.17,137.01,137.17,5013.0,137.01,137.17,137.01,137.17,5013.0
2018-04-09 12:20:00,137.13,137.42,136.97,137.42,6413.0,137.13,137.42,136.97,137.42,6413.0
2018-04-09 12:30:00,137.34,137.52,137.25,137.27,6821.0,137.34,137.52,137.25,137.27,6821.0
2018-04-09 12:40:00,137.34,137.42,137.14,137.14,6226.0,137.34,137.42,137.14,137.14,6226.0
2018-04-09 12:50:00,137.23,137.31,137.14,137.25,14011.0,137.23,137.31,137.14,137.25,14011.0
2018-04-09 13:00:00,137.23,137.56,137.19,137.52,20046.0,137.23,137.56,137.19,137.52,20046.0
2018-04-09 13:10:00,137.69,137.69,137.38,137.39,4716.0,137.69,137.69,137.38,137.39,4716.0
2018-04-09 13:20:00,137.37,137.57,137.36,137.4,2498.0,137.37,137.57,137.36,137.4,2498.0
2018-04-09 13:30:00,137.55,137.67,137.41,137.56,5530.0,137.55,137.67,137.41,137.56,5530.0
2018-04-09 13:40:00,137.56,137.59,137.48,137.54,3401.0,137.56,137.59,137.48,137.54,3401.0
2018-04-09 13:50:00,137.55,137.55,137.4,137.49,3112.0,137.55,137.55,137.4,137.49,3112.0
2018-04-09 14:00:00,137.47,137.49,137.22,137.23,6814.0,137.47,137.49,137.22,137.23,6814.0
2018-04-09 14:10:00,137.19,137.25,137.09,137.23,10368.0,137.19,137.25,137.09,137.23,10368.0
2018-04-09 14:20:00,137.19,137.25,137.09,137.21,9176.0,137.19,137.25,137.09,137.21,9176.0
2018-04-09 14:30:00,137.26,137.38,137.24,137.26,4550.0,137.26,137.38,137.24,137.26,4550.0
2018-04-09 14:40:00,137.26,137.26,137.0,137.17,14959.0,137.26,137.26,137.0,137.17,14959.0
2018-04-09 14:50:00,137.25,137.39,137.21,137.34,4528.0,137.25,137.39,137.21,137.34,4528.0
2018-04-09 15:00:00,137.33,137.42,137.29,137.29,8684.0,137.33,137.42,137.29,137.29,8684.0
2018-04-09 15:10:00,137.32,137.36,136.84,136.95,7454.0,137.32,137.36,136.84,136.95,7454.0
2018-04-09 15:20:00,136.9,137.28,136.85,137.27,18577.0,136.9,137.28,136.85,137.27,18577.0
2018-04-09 15:30:00,137.24,137.28,136.99,137.01,26443.0,137.24,137.28,136.99,137.01,26443.0
2018-04-09 15:40:00,137.07,137.25,136.93,137.03,32230.0,137.07,137.25,136.93,137.03,32230.0
2018-04-09 15:50:00,137.0,137.04,136.3,136.39,61944.0,137.0,137.04,136.3,136.39,61944.0
2018-04-10 09:30:00,137.91,137.91,136.87,137.08,13375.0,137.91,137.91,136.87,137.08,13375.0
2018-04-10 09:40:00,137.04,138.07,137.04,137.98,19519.0,137.04,138.07,137.04,137.98,19519.0
2018-04-10 09:50:00,137.95,137.95,137.27,137.27,13698.0,137.95,137.95,137.27,137.27,13698.0
2018-04-10 10:00:00,137.35,137.55,136.71,136.86,15811.0,137.35,137.55,136.71,136.86,15811.0
2018-04-10 10:10:00,136.9,137.25,136.9,137.2,10892.0,136.9,137.25,136.9,137.2,10892.0
2018-04-10 10:20:00,137.22,137.22,136.79,136.86,18795.0,137.22,137.22,136.79,136.86,18795.0
2018-04-10 10:30:00,136.88,137.11,136.8,136.91,36583.0,136.88,137.11,136.8,136.91,36583.0
2018-04-10 10:40:00,136.89,137.11,136.72,136.72,9665.0,136.89,137.11,136.72,136.72,9665.0
2018-04-10 10:50:00,136.71,137.06,136.63,136.82,6694.0,136.71,137.06,136.63,136.82,6694.0
2018-04-10 11:00:00,136.79,136.91,136.78,136.85,6743.0,136.79,136.91,136.78,136.85,6743.0
2018-04-10 11:10:00,136.82,136.84,136.66,136.68,9117.0,136.82,136.84,136.66,136.68,9117.0
2018-04-10 11:20:00,136.7,137.06,136.7,136.82,7916.0,136.7,137.06,136.7,136.82,7916.0
2018-04-10 11:30:00,136.8,137.14,136.68,136.99,20727.0,136.8,137.14,136.68,136.99,20727.0
2018-04-10 11:40:00,137.05,137.28,136.7,136.78,34203.0,137.05,137.28,136.7,136.78,34203.0
2018-04-10 11:50:00,136.9,137.2,136.82,137.2,4094.0,136.9,137.2,136.82,137.2,4094.0
2018-04-10 12:00:00,137.36,137.45,137.07,137.27,7054.0,137.36,137.45,137.07,137.27,7054.0
2018-04-10 12:10:00,137.39,137.39,136.97,137.12,9335.0,137.39,137.39,136.97,137.12,9335.0
2018-04-10 12:20:00,137.08,137.08,136.59,136.81,6471.0,137.08,137.08,136.59,136.81,6471.0
2018-04-10 12:30:00,136.71,137.0,136.71,137.0,5597.0,136.71,137.0,136.71,137.0,5597.0
2018-04-10 12:40:00,136.93,137.0,136.79,136.81,10829.0,136.93,137.0,136.79,136.81,10829.0
2018-04-10 12:50:00,136.77,136.83,136.65,136.77,15875.0,136.77,136.83,136.65,136.77,15875.0
2018-04-10 13:00:00,136.79,136.99,136.75,136.99,8496.0,136.79,136.99,136.75,136.99,8496.0
2018-04-10 13:10:00,137.1,137.35,137.09,137.09,7334.0,137.1,137.35,137.09,137.09,7334.0
2018-04-10 13:20:00,137.08,137.16,137.03,137.14,3000.0,137.08,137.16,137.03,137.14,3000.0
2018-04-10 13:30:00,137.16,137.39,137.12,137.39,3947.0,137.16,137.39,137.12,137.39,3947.0
2018-04-10 13:40:00,137.31,137.33,136.79,136.79,8588.0,137.31,137.33,136.79,136.79,8588.0
2018-04-10 13:50:00,136.77,137.21,136.66,137.21,6230.0,136.77,137.21,136.66,137.21,6230.0
2018-04-10 14:00:00,137.21,137.3,137.15,137.28,5637.0,137.21,137.3,137.15,137.28,5637.0
2018-04-10 14:10:00,137.36,137.36,137.13,137.15,3750.0,137.36,137.36,137.13,137.15,3750.0
2018-04-10 14:20:00,137.14,137.26,137.04,137.07,6312.0,137.14,137.26,137.04,137.07,6312.0
2018-04-10 14:30:00,137.12,137.17,136.94,136.99,6009.0,137.12,137.17,136.94,136.99,6009.0
2018-04-10 14:40:00,136.85,137.26,136.8,137.21,10740.0,136.85,137.26,136.8,137.21,10740.0
2018-04-10 14:50:00,137.23,137.39,137.19,137.21,7948.0,137.23,137.39,137.19,137.21,7948.0
2018-04-10 15:00:00,137.27,137.62,137.27,137.54,10212.0,137.27,137.62,137.27,137.54,10212.0
2018-04-10 15:10:00,137.53,137.53,137.22,137.41,28779.0,137.53,137.53,137.22,137.41,28779.0
2018-04-10 15:20:00,137.5,137.51,137.26,137.41,11747.0,137.5,137.51,137.26,137.41,11747.0
2018-04-10 15:30:00,137.42,137.42,137.02,137.23,14818.0,137.42,137.42,137.02,137.23,14818.0
2018-04-10 15:40:00,137.33,137.39,137.25,137.32,24623.0,137.33,137.39,137.25,137.32,24623.0
2018-04-10 15:50:00,137.32,137.45,137.08,137.11,33555.0,137.32,137.45,137.08,137.11,33555.0
2018-04-11 09:30:00,136.16,137.28,136.16,136.94,7532.0,136.16,137.28,136.16,136.94,7532.0
2018-04-11 09:40:00,136.74,136.74,136.32,136.39,10581.0,136.74,136.74,136.32,136.39,10581.0
2018-04-11 09:50:00,136.45,136.62,136.25,136.43,17848.0,136.45,136.62,136.25,136.43,17848.0
2018-04-11 10:00:00,136.55,137.14,136.55,136.69,34924.0,136.55,137.14,136.55,136.69,34924.0
2018-04-11 10:10:00,136.73,137.35,136.73,137.35,5451.0,136.73,137.35,136.73,137.35,5451.0
2018-04-11 10:20:00,137.23,137.6,137.05,137.6,2400.0,137.23,137.6,137.05,137.6,2400.0
2018-04-11 10:30:00,137.65,137.86,137.5,137.8,2800.0,137.65,137.86,137.5,137.8,2800.0
2018-04-11 10:40:00,137.94,137.96,137.47,137.48,5038.0,137.94,137.96,137.47,137.48,5038.0
2018-04-11 10:50:00,137.57,137.57,136.96,136.98,13101.0,137.57,137.57,136.96,136.98,13101.0
2018-04-11 11:00:00,136.86,137.21,136.68,137.13,6190.0,136.86,137.21,136.68,137.13,6190.0
2018-04-11 11:10:00,137.15,137.15,136.66,136.66,7017.0,137.15,137.15,136.66,136.66,7017.0
2018-04-11 11:20:00,136.64,137.04,136.62,136.88,23600.0,136.64,137.04,136.62,136.88,23600.0
2018-04-11 11:30:00,136.93,136.93,136.56,136.81,15576.0,136.93,136.93,136.56,136.81,15576.0
2018-04-11 11:40:00,136.77,136.9,136.67,136.7,7939.0,136.77,136.9,136.67,136.7,7939.0
2018-04-11 11:50:00,136.71,137.15,136.63,136.72,12114.0,136.71,137.15,136.63,136.72,12114.0
2018-04-11 12:00:00,136.69,136.79,136.6,136.66,10272.0,136.69,136.79,136.6,136.66,10272.0
2018-04-11 12:10:00,136.65,136.93,136.65,136.93,7341.0,136.65,136.93,136.65,136.93,7341.0
2018-04-11 12:20:00,136.97,137.13,136.86,136.98,9738.0,136.97,137.13,136.86,136.98,9738.0
2018-04-11 12:30:00,136.98,136.99,136.69,136.72,14624.0,136.98,136.99,136.69,136.72,14624.0
2018-04-11 12:40:00,136.58,136.78,136.52,136.66,27227.0,136.58,136.78,136.52,136.66,27227.0
2018-04-11 12:50:00,136.65,136.85,136.57,136.62,60662.0,136.65,136.85,136.57,136.62,60662.0
2018-04-11 13:00:00,136.67,136.98,136.66,136.97,6942.0,136.67,136.98,136.66,136.97,6942.0
2018-04-11 13:10:00,136.92,137.05,136.76,137.03,5117.0,136.92,137.05,136.76,137.03,5117.0
2018-04-11 13:20:00,137.02,137.1,136.94,137.0,5456.0,137.02,137.1,136.94,137.0,5456.0
2018-04-11 13:30:00,137.0,137.0,136.84,136.93,6367.0,137.0,137.0,136.84,136.93,6367.0
2018-04-11 13:40:00,137.03,137.17,136.89,137.17,5765.0,137.03,137.17,136.89,137.17,5765.0
2018-04-11 13:50:00,137.13,137.17,137.02,137.07,4326.0,137.13,137.17,137.02,137.07,4326.0
2018-04-11 14:00:00,137.07,137.19,136.71,136.71,5250.0,137.07,137.19,136.71,136.71,5250.0
2018-04-11 14:10:00,136.75,136.75,136.58,136.71,5981.0,136.75,136.75,136.58,136.71,5981.0
2018-04-11 14:20:00,136.71,136.71,136.38,136.42,9042.0,136.71,136.71,136.38,136.42,9042.0
2018-04-11 14:30:00,136.42,136.56,136.26,136.36,13930.0,136.42,136.56,136.26,136.36,13930.0
2018-04-11 14:40:00,136.35,136.6,136.24,136.27,11768.0,136.35,136.6,136.24,136.27,11768.0
2018-04-11 14:50:00,136.25,136.41,136.13,136.39,8405.0,136.25,136.41,136.13,136.39,8405.0
2018-04-11 15:00:00,136.39,136.53,135.9,135.9,16763.0,136.39,136.53,135.9,135.9,16763.0
2018-04-11 15:10:00,135.91,136.0,135.79,135.87,12118.0,135.91,136.0,135.79,135.87,12118.0
2018-04-11 15:20:00,135.83,135.93,135.66,135.89,14317.0,135.83,135.93,135.66,135.89,14317.0
2018-04-11 15:30:00,135.97,136.07,135.83,135.97,23329.0,135.97,136.07,135.83,135.97,23329.0
2018-04-11 15:40:00,135.99,136.26,135.87,135.98,31226.0,135.99,136.26,135.87,135.98,31226.0
2018-04-11 15:50:00,135.95,136.22,135.92,136.14,42413.0,135.95,136.22,135.92,136.14,42413.0
2018-04-12 09:30:00,136.83,137.23,136.15,137.23,25163.0,136.83,137.23,136.15,137.23,25163.0
2018-04-12 09:40:00,137.48,137.5,136.72,136.96,59037.0,137.48,137.5,136.72,136.96,59037.0
2018-04-12 09:50:00,136.96,137.04,135.87,136.53,23626.0,136.96,137.04,135.87,136.53,23626.0
2018-04-12 10:00:00,136.69,137.09,136.53,136.77,22156.0,136.69,137.09,136.53,136.77,22156.0
2018-04-12 10:10:00,136.88,137.39,136.73,137.0,42805.0,136.88,137.39,136.73,137.0,42805.0
2018-04-12 10:20:00,137.09,137.13,136.9,136.93,14398.0,137.09,137.13,136.9,136.93,14398.0
2018-04-12 10:30:00,136.85,136.96,136.69,136.96,5756.0,136.85,136.96,136.69,136.96,5756.0
2018-04-12 10:40:00,136.93,137.22,136.93,137.06,26134.0,136.93,137.22,136.93,137.06,26134.0
2018-04-12 10:50:00,137.06,137.07,136.79,136.86,14518.0,137.06,137.07,136.79,136.86,14518.0
2018-04-12 11:00:00,136.93,137.14,136.81,137.13,21678.0,136.93,137.14,136.81,137.13,21678.0
2018-04-12 11:10:00,137.1,137.17,136.82,137.17,15707.0,137.1,137.17,136.82,137.17,15707.0
2018-04-12 11:20:00,137.17,137.22,136.92,137.17,10441.0,137.17,137.22,136.92,137.17,10441.0
2018-04-12 11:30:00,137.19,137.38,137.0,137.14,17646.0,137.19,137.38,137.0,137.14,17646.0
2018-04-12 11:40:00,137.09,137.28,136.95,136.99,12075.0,137.09,137.28,136.95,136.99,12075.0
2018-04-12 11:50:00,137.0,137.13,136.88,137.02,12347.0,137.0,137.13,136.88,137.02,12347.0
2018-04-12 12:00:00,137.06,137.34,137.04,137.19,14265.0,137.06,137.34,137.04,137.19,14265.0
2018-04-12 12:10:00,137.21,137.39,137.12,137.39,4800.0,137.21,137.39,137.12,137.39,4800.0
2018-04-12 12:20:00,137.46,137.53,137.27,137.48,3900.0,137.46,137.53,137.27,137.48,3900.0
2018-04-12 12:30:00,137.44,137.68,137.4,137.59,8065.0,137.44,137.68,137.4,137.59,8065.0
2018-04-12 12:40:00,137.55,137.72,137.55,137.61,4553.0,137.55,137.72,137.55,137.61,4553.0
2018-04-12 12:50:00,137.61,137.86,137.58,137.86,7121.0,137.61,137.86,137.58,137.86,7121.0
2018-04-12 13:00:00,137.89,137.95,137.71,137.79,7898.0,137.89,137.95,137.71,137.79,7898.0
2018-04-12 13:10:00,137.8,137.97,137.7,137.82,4343.0,137.8,137.97,137.7,137.82,4343.0
2018-04-12 13:20:00,137.82,137.82,137.33,137.48,8900.0,137.82,137.82,137.33,137.48,8900.0
2018-04-12 13:30:00,137.53,137.72,137.53,137.67,3367.0,137.53,137.72,137.53,137.67,3367.0
2018-04-12 13:40:00,137.62,137.89,137.62,137.88,5256.0,137.62,137.89,137.62,137.88,5256.0
2018-04-12 13:50:00,137.95,138.0,137.34,137.36,14105.0,137.95,138.0,137.34,137.36,14105.0
2018-04-12 14:00:00,137.39,137.59,137.35,137.42,9549.0,137.39,137.59,137.35,137.42,9549.0
2018-04-12 14:10:00,137.38,137.74,137.28,137.63,16149.0,137.38,137.74,137.28,137.63,16149.0
2018-04-12 14:20:00,137.65,137.71,137.47,137.62,25132.0,137.65,137.71,137.47,137.62,25132.0
2018-04-12 14:30:00,137.67,137.9,137.62,137.9,5327.0,137.67,137.9,137.62,137.9,5327.0
2018-04-12 14:40:00,137.85,137.86,137.49,137.59,10511.0,137.85,137.86,137.49,137.59,10511.0
2018-04-12 14:50:00,137.58,137.88,137.58,137.83,6800.0,137.58,137.88,137.58,137.83,6800.0
2018-04-12 15:00:00,137.89,137.91,137.62,137.66,22770.0,137.89,137.91,137.62,137.66,22770.0
2018-04-12 15:10:00,137.63,138.07,137.63,138.07,6835.0,137.63,138.07,137.63,138.07,6835.0
2018-04-12 15:20:00,138.09,138.3,138.05,138.27,16559.0,138.09,138.3,138.05,138.27,16559.0
2018-04-12 15:30:00,138.28,138.37,138.01,138.02,19092.0,138.28,138.37,138.01,138.02,19092.0
2018-04-12 15:40:00,138.05,138.06,137.65,137.75,26941.0,138.05,138.06,137.65,137.75,26941.0
2018-04-12 15:50:00,137.75,137.82,137.61,137.74,60441.0,137.75,137.82,137.61,137.74,60441.0
2018-04-13 09:30:00,138.07,138.07,137.37,137.57,6112.0,138.07,138.07,137.37,137.57,6112.0
2018-04-13 09:40:00,137.54,137.7,136.89,136.93,6901.0,137.54,137.7,136.89,136.93,6901.0
2018-04-13 09:50:00,136.94,137.16,136.88,136.99,4175.0,136.94,137.16,136.88,136.99,4175.0
2018-04-13 10:00:00,137.04,137.04,135.5,135.61,17248.0,137.04,137.04,135.5,135.61,17248.0
2018-04-13 10:10:00,135.72,136.11,135.52,135.84,5601.0,135.72,136.11,135.52,135.84,5601.0
2018-04-13 10:20:00,135.84,135.84,134.75,134.75,15447.0,135.84,135.84,134.75,134.75,15447.0
2018-04-13 10:30:00,134.79,135.27,134.7,135.27,8426.0,134.79,135.27,134.7,135.27,8426.0
2018-04-13 10:40:00,135.21,135.5,134.91,135.27,7409.0,135.21,135.5,134.91,135.27,7409.0
2018-04-13 10:50:00,135.25,135.5,135.25,135.46,10053.0,135.25,135.5,135.25,135.46,10053.0
2018-04-13 11:00:00,135.37,135.4,135.1,135.25,9373.0,135.37,135.4,135.1,135.25,9373.0
2018-04-13 11:10:00,135.4,135.78,135.11,135.14,5752.0,135.4,135.78,135.11,135.14,5752.0
2018-04-13 11:20:00,135.19,135.98,135.19,135.92,6974.0,135.19,135.98,135.19,135.92,6974.0
2018-04-13 11:30:00,135.84,135.87,135.55,135.67,7311.0,135.84,135.87,135.55,135.67,7311.0
2018-04-13 11:40:00,135.62,135.74,135.48,135.5,4521.0,135.62,135.74,135.48,135.5,4521.0
2018-04-13 11:50:00,135.42,135.92,135.33,135.92,6704.0,135.42,135.92,135.33,135.92,6704.0
2018-04-13 12:00:00,135.89,135.97,135.54,135.64,4480.0,135.89,135.97,135.54,135.64,4480.0
2018-04-13 12:10:00,135.66,135.8,135.64,135.8,7202.0,135.66,135.8,135.64,135.8,7202.0
2018-04-13 12:20:00,135.75,135.98,135.65,135.82,5491.0,135.75,135.98,135.65,135.82,5491.0
2018-04-13 12:30:00,135.89,135.91,135.42,135.42,3600.0,135.89,135.91,135.42,135.42,3600.0
2018-04-13 12:40:00,135.54,135.59,135.26,135.32,5641.0,135.54,135.59,135.26,135.32,5641.0
2018-04-13 12:50:00,135.4,135.61,135.36,135.61,3701.0,135.4,135.61,135.36,135.61,3701.0
2018-04-13 13:00:00,135.65,135.72,135.52,135.72,4560.0,135.65,135.72,135.52,135.72,4560.0
2018-04-13 13:10:00,135.66,135.86,135.51,135.78,8886.0,135.66,135.86,135.51,135.78,8886.0
2018-04-13 13:20:00,135.82,135.96,135.78,135.96,3410.0,135.82,135.96,135.78,135.96,3410.0
2018-04-13 13:30:00,135.97,136.08,135.79,136.08,7237.0,135.97,136.08,135.79,136.08,7237.0
2018-04-13 13:40:00,136.1,136.29,136.06,136.11,4763.0,136.1,136.29,136.06,136.11,4763.0
2018-04-13 13:50:00,136.2,136.27,135.84,135.95,6844.0,136.2,136.27,135.84,135.95,6844.0
2018-04-13 14:00:00,135.9,135.92,135.67,135.8,5670.0,135.9,135.92,135.67,135.8,5670.0
2018-04-13 14:10:00,135.78,135.78,135.49,135.49,4887.0,135.78,135.78,135.49,135.49,4887.0
2018-04-13 14:20:00,135.44,135.54,135.34,135.48,6336.0,135.44,135.54,135.34,135.48,6336.0
2018-04-13 14:30:00,135.47,135.73,135.41,135.42,5045.0,135.47,135.73,135.41,135.42,5045.0
2018-04-13 14:40:00,135.43,135.44,135.2,135.41,8892.0,135.43,135.44,135.2,135.41,8892.0
2018-04-13 14:50:00,135.34,135.43,135.23,135.36,6500.0,135.34,135.43,135.23,135.36,6500.0
2018-04-13 15:00:00,135.35,135.45,135.13,135.36,11029.0,135.35,135.45,135.13,135.36,11029.0
2018-04-13 15:10:00,135.41,135.61,135.11,135.13,8210.0,135.41,135.61,135.11,135.13,8210.0
2018-04-13 15:20:00,135.13,135.47,135.13,135.45,9453.0,135.13,135.47,135.13,135.45,9453.0
2018-04-13 15:30:00,135.44,135.65,135.34,135.65,15489.0,135.44,135.65,135.34,135.65,15489.0
2018-04-13 15:40:00,135.7,136.02,135.59,136.02,26993.0,135.7,136.02,135.59,136.02,26993.0
2018-04-13 15:50:00,136.02,136.2,135.86,135.97,45484.0,136.02,136.2,135.86,135.97,45484.0
2018-04-16 09:30:00,136.82,136.82,135.78,136.41,6497.0,136.82,136.82,135.78,136.41,6497.0
2018-04-16 09:40:00,135.94,136.56,135.94,136.14,4959.0,135.94,136.56,135.94,136.14,4959.0
2018-04-16 09:50:00,136.13,137.12,136.07,136.91,21867.0,136.13,137.12,136.07,136.91,21867.0
2018-04-16 10:00:00,136.97,137.72,136.96,137.51,13125.0,136.97,137.72,136.96,137.51,13125.0
2018-04-16 10:10:00,137.59,137.89,137.45,137.57,15986.0,137.59,137.89,137.45,137.57,15986.0
2018-04-16 10:20:00,137.42,137.72,137.35,137.71,13357.0,137.42,137.72,137.35,137.71,13357.0
2018-04-16 10:30:00,137.72,137.72,136.84,136.84,13385.0,137.72,137.72,136.84,136.84,13385.0
2018-04-16 10:40:00,136.93,137.42,136.91,136.95,5528.0,136.93,137.42,136.91,136.95,5528.0
2018-04-16 10:50:00,136.96,137.29,136.87,137.15,3689.0,136.96,137.29,136.87,137.15,3689.0
2018-04-16 11:00:00,137.17,137.36,137.07,137.11,5800.0,137.17,137.36,137.07,137.11,5800.0
2018-04-16 11:10:00,137.0,137.09,136.82,137.0,4764.0,137.0,137.09,136.82,137.0,4764.0
2018-04-16 11:20:00,137.03,137.31,136.98,137.07,5481.0,137.03,137.31,136.98,137.07,5481.0
2018-04-16 11:30:00,137.15,137.33,136.99,137.33,4355.0,137.15,137.33,136.99,137.33,4355.0
2018-04-16 11:40:00,137.25,137.31,136.94,137.13,9313.0,137.25,137.31,136.94,137.13,9313.0
2018-04-16 11:50:00,137.1,137.62,136.97,137.44,8610.0,137.1,137.62,136.97,137.44,8610.0
2018-04-16 12:00:00,137.43,137.67,137.41,137.53,6200.0,137.43,137.67,137.41,137.53,6200.0
2018-04-16 12:10:00,137.48,137.79,137.45,137.79,26099.0,137.48,137.79,137.45,137.79,26099.0
2018-04-16 12:20:00,137.75,137.82,137.45,137.61,4550.0,137.75,137.82,137.45,137.61,4550.0
2018-04-16 12:30:00,137.68,138.3,137.68,137.97,79839.0,137.68,138.3,137.68,137.97,79839.0
2018-04-16 12:40:00,137.93,138.39,137.92,138.33,11835.0,137.93,138.39,137.92,138.33,11835.0
2018-04-16 12:50:00,138.31,138.79,138.31,138.68,5957.0,138.31,138.79,138.31,138.68,5957.0
2018-04-16 13:00:00,138.71,138.83,138.37,138.5,5820.0,138.71,138.83,138.37,138.5,5820.0
2018-04-16 13:10:00,138.43,138.49,138.06,138.27,10946.0,138.43,138.49,138.06,138.27,10946.0
2018-04-16 13:20:00,138.29,138.56,138.29,138.46,5300.0,138.29,138.56,138.29,138.46,5300.0
2018-04-16 13:30:00,138.54,138.79,138.52,138.64,10842.0,138.54,138.79,138.52,138.64,10842.0
2018-04-16 13:40:00,138.65,138.65,138.39,138.51,4619.0,138.65,138.65,138.39,138.51,4619.0
2018-04-16 13:50:00,138.36,138.54,138.33,138.46,2656.0,138.36,138.54,138.33,138.46,2656.0
2018-04-16 14:00:00,138.49,138.55,138.07,138.1,5047.0,138.49,138.55,138.07,138.1,5047.0
2018-04-16 14:10:00,137.96,138.08,137.91,138.02,2747.0,137.96,138.08,137.91,138.02,2747.0
2018-04-16 14:20:00,138.06,138.07,137.75,137.88,3955.0,138.06,138.07,137.75,137.88,3955.0
2018-04-16 14:30:00,137.84,138.04,137.81,137.91,44883.0,137.84,138.04,137.81,137.91,44883.0
2018-04-16 14:40:00,137.96,138.09,137.85,137.87,7899.0,137.96,138.09,137.85,137.87,7899.0
2018-04-16 14:50:00,137.92,137.99,137.74,137.99,6644.0,137.92,137.99,137.74,137.99,6644.0
2018-04-16 15:00:00,137.98,138.16,137.75,137.84,6500.0,137.98,138.16,137.75,137.84,6500.0
2018-04-16 15:10:00,137.86,138.0,137.78,137.9,9039.0,137.86,138.0,137.78,137.9,9039.0
2018-04-16 15:20:00,137.84,137.93,137.63,137.89,7734.0,137.84,137.93,137.63,137.89,7734.0
2018-04-16 15:30:00,137.89,137.95,137.6,137.64,17032.0,137.89,137.95,137.6,137.64,17032.0
2018-04-16 15:40:00,137.67,137.71,137.51,137.71,13184.0,137.67,137.71,137.51,137.71,13184.0
2018-04-16 15:50:00,137.73,138.02,137.6,138.0,63923.0,137.73,138.02,137.6,138.0,63923.0
2018-04-17 09:30:00,139.34,139.59,138.34,138.37,7612.0,139.34,139.59,138.34,138.37,7612.0
2018-04-17 09:40:00,138.36,139.0,138.32,138.9,18375.0,138.36,139.0,138.32,138.9,18375.0
2018-04-17 09:50:00,138.81,139.09,138.44,138.44,4902.0,138.81,139.09,138.44,138.44,4902.0
2018-04-17 10:00:00,138.49,138.97,138.45,138.71,18398.0,138.49,138.97,138.45,138.71,18398.0
2018-04-17 10:10:00,138.71,139.29,138.48,139.15,20104.0,138.71,139.29,138.48,139.15,20104.0
2018-04-17 10:20:00,139.01,139.01,138.54,138.73,6546.0,139.01,139.01,138.54,138.73,6546.0
2018-04-17 10:30:00,138.97,139.19,138.85,139.05,7590.0,138.97,139.19,138.85,139.05,7590.0
2018-04-17 10:40:00,138.97,139.04,138.47,138.47,4777.0,138.97,139.04,138.47,138.47,4777.0
2018-04-17 10:50:00,138.55,139.13,138.38,138.77,40506.0,138.55,139.13,138.38,138.77,40506.0
2018-04-17 11:00:00,138.84,138.92,138.44,138.44,3499.0,138.84,138.92,138.44,138.44,3499.0
2018-04-17 11:10:00,138.39,138.84,138.39,138.67,7306.0,138.39,138.84,138.39,138.67,7306.0
2018-04-17 11:20:00,138.62,138.66,138.34,138.55,4217.0,138.62,138.66,138.34,138.55,4217.0
2018-04-17 11:30:00,138.56,138.61,138.37,138.37,4080.0,138.56,138.61,138.37,138.37,4080.0
2018-04-17 11:40:00,138.37,138.74,138.3,138.69,7607.0,138.37,138.74,138.3,138.69,7607.0
2018-04-17 11:50:00,138.68,138.76,138.23,138.27,5537.0,138.68,138.76,138.23,138.27,5537.0
2018-04-17 12:00:00,138.44,138.91,138.3,138.9,31394.0,138.44,138.91,138.3,138.9,31394.0
2018-04-17 12:10:00,138.97,139.21,138.93,139.0,37229.0,138.97,139.21,138.93,139.0,37229.0
2018-04-17 12:20:00,138.99,139.29,138.99,139.28,8716.0,138.99,139.29,138.99,139.28,8716.0
2018-04-17 12:30:00,139.31,139.34,139.04,139.1,12743.0,139.31,139.34,139.04,139.1,12743.0
2018-04-17 12:40:00,139.18,139.2,138.94,139.13,38476.0,139.18,139.2,138.94,139.13,38476.0
2018-04-17 12:50:00,139.04,139.25,138.83,138.99,39961.0,139.04,139.25,138.83,138.99,39961.0
2018-04-17 13:00:00,139.1,139.23,139.0,139.2,35350.0,139.1,139.23,139.0,139.2,35350.0
2018-04-17 13:10:00,139.16,139.19,138.95,139.15,42708.0,139.16,139.19,138.95,139.15,42708.0
2018-04-17 13:20:00,139.06,139.2,138.91,139.01,32347.0,139.06,139.2,138.91,139.01,32347.0
2018-04-17 13:30:00,139.1,139.2,138.9,139.03,17870.0,139.1,139.2,138.9,139.03,17870.0
2018-04-17 13:40:00,138.9,139.09,138.9,139.0,6654.0,138.9,139.09,138.9,139.0,6654.0
2018-04-17 13:50:00,138.94,139.14,138.89,139.14,10119.0,138.94,139.14,138.89,139.14,10119.0
2018-04-17 14:00:00,139.14,139.15,138.91,138.94,11644.0,139.14,139.15,138.91,138.94,11644.0
2018-04-17 14:10:00,138.93,139.12,138.89,138.95,29921.0,138.93,139.12,138.89,138.95,29921.0
2018-04-17 14:20:00,138.95,139.1,138.84,139.08,33435.0,138.95,139.1,138.84,139.08,33435.0
2018-04-17 14:30:00,139.08,139.37,139.08,139.16,13530.0,139.08,139.37,139.08,139.16,13530.0
2018-04-17 14:40:00,139.18,139.43,139.16,139.28,10659.0,139.18,139.43,139.16,139.28,10659.0
2018-04-17 14:50:00,139.17,139.3,139.15,139.22,10172.0,139.17,139.3,139.15,139.22,10172.0
2018-04-17 15:00:00,139.23,139.47,139.19,139.33,8364.0,139.23,139.47,139.19,139.33,8364.0
2018-04-17 15:10:00,139.36,139.62,139.34,139.6,13272.0,139.36,139.62,139.34,139.6,13272.0
2018-04-17 15:20:00,139.62,139.91,139.44,139.7,20177.0,139.62,139.91,139.44,139.7,20177.0
2018-04-17 15:30:00,139.68,140.15,139.6,139.69,37438.0,139.68,140.15,139.6,139.69,37438.0
2018-04-17 15:40:00,139.67,139.88,139.49,139.69,59913.0,139.67,139.88,139.49,139.69,59913.0
2018-04-17 15:50:00,139.69,139.78,139.26,139.36,111886.0,139.69,139.78,139.26,139.36,111886.0
2018-04-18 09:30:00,139.41,140.34,139.03,139.07,17251.0,139.41,140.34,139.03,139.07,17251.0
2018-04-18 09:40:00,139.34,139.76,139.03,139.29,26111.0,139.34,139.76,139.03,139.29,26111.0
2018-04-18 09:50:00,139.38,139.45,139.12,139.3,8073.0,139.38,139.45,139.12,139.3,8073.0
2018-04-18 10:00:00,139.35,139.35,138.58,138.58,13475.0,139.35,139.35,138.58,138.58,13475.0
2018-04-18 10:10:00,138.65,138.68,138.34,138.46,11834.0,138.65,138.68,138.34,138.46,11834.0
2018-04-18 10:20:00,138.47,138.92,138.44,138.79,8229.0,138.47,138.92,138.44,138.79,8229.0
2018-04-18 10:30:00,138.7,139.13,138.57,139.02,13809.0,138.7,139.13,138.57,139.02,13809.0
2018-04-18 10:40:00,139.06,139.15,138.69,138.9,15379.0,139.06,139.15,138.69,138.9,15379.0
2018-04-18 10:50:00,138.92,139.66,138.82,139.21,53211.0,138.92,139.66,138.82,139.21,53211.0
2018-04-18 11:00:00,139.12,139.59,139.07,139.07,10703.0,139.12,139.59,139.07,139.07,10703.0
2018-04-18 11:10:00,139.07,139.2,138.98,139.06,12324.0,139.07,139.2,138.98,139.06,12324.0
2018-04-18 11:20:00,139.1,139.12,138.91,138.94,7521.0,139.1,139.12,138.91,138.94,7521.0
2018-04-18 11:30:00,138.94,139.16,138.85,139.1,10015.0,138.94,139.16,138.85,139.1,10015.0
2018-04-18 11:40:00,139.11,139.29,138.84,138.84,10769.0,139.11,139.29,138.84,138.84,10769.0
2018-04-18 11:50:00,138.86,139.12,138.62,138.64,9602.0,138.86,139.12,138.62,138.64,9602.0
2018-04-18 12:00:00,138.66,138.86,138.62,138.83,9945.0,138.66,138.86,138.62,138.83,9945.0
2018-04-18 12:10:00,138.85,138.85,138.5,138.56,6153.0,138.85,138.85,138.5,138.56,6153.0
2018-04-18 12:20:00,138.45,138.58,138.41,138.54,6278.0,138.45,138.58,138.41,138.54,6278.0
2018-04-18 12:30:00,138.54,138.62,138.36,138.54,6482.0,138.54,138.62,138.36,138.54,6482.0
2018-04-18 12:40:00,138.59,138.61,138.27,138.27,4439.0,138.59,138.61,138.27,138.27,4439.0
2018-04-18 12:50:00,138.29,138.6,138.28,138.48,4336.0,138.29,138.6,138.28,138.48,4336.0
2018-04-18 13:00:00,138.48,138.78,138.48,138.72,5392.0,138.48,138.78,138.48,138.72,5392.0
2018-04-18 13:10:00,138.67,138.84,138.55,138.68,9309.0,138.67,138.84,138.55,138.68,9309.0
2018-04-18 13:20:00,138.66,138.67,138.45,138.45,5268.0,138.66,138.67,138.45,138.45,5268.0
2018-04-18 13:30:00,138.53,138.56,138.23,138.23,14244.0,138.53,138.56,138.23,138.23,14244.0
2018-04-18 13:40:00,138.17,138.29,138.08,138.09,6110.0,138.17,138.29,138.08,138.09,6110.0
2018-04-18 13:50:00,138.13,138.19,137.95,137.97,6454.0,138.13,138.19,137.95,137.97,6454.0
2018-04-18 14:00:00,137.98,137.98,137.78,137.92,7819.0,137.98,137.98,137.78,137.92,7819.0
2018-04-18 14:10:00,137.93,137.99,137.76,137.77,7978.0,137.93,137.99,137.76,137.77,7978.0
2018-04-18 14:20:00,137.79,137.98,137.79,137.87,5600.0,137.79,137.98,137.79,137.87,5600.0
2018-04-18 14:30:00,137.9,137.91,137.54,137.54,11800.0,137.9,137.91,137.54,137.54,11800.0
2018-04-18 14:40:00,137.56,137.56,137.29,137.29,9719.0,137.56,137.56,137.29,137.29,9719.0
2018-04-18 14:50:00,137.27,137.34,137.03,137.07,11766.0,137.27,137.34,137.03,137.07,11766.0
2018-04-18 15:00:00,137.08,137.17,136.9,137.09,11739.0,137.08,137.17,136.9,137.09,11739.0
2018-04-18 15:10:00,137.08,137.17,137.02,137.11,15000.0,137.08,137.17,137.02,137.11,15000.0
2018-04-18 15:20:00,137.14,137.23,137.04,137.18,12114.0,137.14,137.23,137.04,137.18,12114.0
2018-04-18 15:30:00,137.2,137.52,137.14,137.43,14282.0,137.2,137.52,137.14,137.43,14282.0
2018-04-18 15:40:00,137.4,137.4,136.83,136.83,31385.0,137.4,137.4,136.83,136.83,31385.0
2018-04-18 15:50:00,136.83,137.04,136.74,136.97,68229.0,136.83,137.04,136.74,136.97,68229.0
2018-04-19 09:30:00,137.09,137.44,136.37,136.46,10534.0,137.09,137.44,136.37,136.46,10534.0
2018-04-19 09:40:00,136.49,136.49,135.88,135.9,8297.0,136.49,136.49,135.88,135.9,8297.0
2018-04-19 09:50:00,135.81,136.16,135.81,136.16,11707.0,135.81,136.16,135.81,136.16,11707.0
2018-04-19 10:00:00,136.22,136.45,135.57,135.57,50365.0,136.22,136.45,135.57,135.57,50365.0
2018-04-19 10:10:00,135.51,136.21,135.35,136.21,10875.0,135.51,136.21,135.35,136.21,10875.0
2018-04-19 10:20:00,136.14,136.22,135.74,135.85,14600.0,136.14,136.22,135.74,135.85,14600.0
2018-04-19 10:30:00,135.74,136.23,135.59,136.12,10620.0,135.74,136.23,135.59,136.12,10620.0
2018-04-19 10:40:00,136.06,136.08,135.64,135.65,7612.0,136.06,136.08,135.64,135.65,7612.0
2018-04-19 10:50:00,135.66,135.87,135.29,135.58,7705.0,135.66,135.87,135.29,135.58,7705.0
2018-04-19 11:00:00,135.66,135.89,135.56,135.83,11568.0,135.66,135.89,135.56,135.83,11568.0
2018-04-19 11:10:00,135.79,135.81,135.58,135.62,9196.0,135.79,135.81,135.58,135.62,9196.0
2018-04-19 11:20:00,135.55,136.23,135.55,136.14,12854.0,135.55,136.23,135.55,136.14,12854.0
2018-04-19 11:30:00,136.09,136.13,135.79,135.87,6730.0,136.09,136.13,135.79,135.87,6730.0
2018-04-19 11:40:00,135.8,136.01,135.63,135.94,6000.0,135.8,136.01,135.63,135.94,6000.0
2018-04-19 11:50:00,135.94,135.94,135.45,135.53,6500.0,135.94,135.94,135.45,135.53,6500.0
2018-04-19 12:00:00,135.5,135.74,135.35,135.48,10019.0,135.5,135.74,135.35,135.48,10019.0
2018-04-19 12:10:00,135.48,135.51,135.37,135.48,5821.0,135.48,135.51,135.37,135.48,5821.0
2018-04-19 12:20:00,135.51,135.53,135.14,135.22,8700.0,135.51,135.53,135.14,135.22,8700.0
2018-04-19 12:30:00,135.24,135.41,135.24,135.33,7700.0,135.24,135.41,135.24,135.33,7700.0
2018-04-19 12:40:00,135.32,135.68,135.23,135.61,7110.0,135.32,135.68,135.23,135.61,7110.0
2018-04-19 12:50:00,135.59,135.62,135.39,135.5,5348.0,135.59,135.62,135.39,135.5,5348.0
2018-04-19 13:00:00,135.48,135.53,135.12,135.12,6306.0,135.48,135.53,135.12,135.12,6306.0
2018-04-19 13:10:00,135.12,135.32,135.12,135.24,6536.0,135.12,135.32,135.12,135.24,6536.0
2018-04-19 13:20:00,135.29,135.61,135.26,135.29,5300.0,135.29,135.61,135.26,135.29,5300.0
2018-04-19 13:30:00,135.34,135.59,135.17,135.21,7867.0,135.34,135.59,135.17,135.21,7867.0
2018-04-19 13:40:00,135.18,135.46,135.12,135.36,7015.0,135.18,135.46,135.12,135.36,7015.0
2018-04-19 13:50:00,135.37,135.78,135.37,135.7,6881.0,135.37,135.78,135.37,135.7,6881.0
2018-04-19 14:00:00,135.74,135.79,135.59,135.59,5630.0,135.74,135.79,135.59,135.59,5630.0
2018-04-19 14:10:00,135.67,136.1,135.59,136.07,8960.0,135.67,136.1,135.59,136.07,8960.0
2018-04-19 14:20:00,136.03,136.03,135.65,135.9,11054.0,136.03,136.03,135.65,135.9,11054.0
2018-04-19 14:30:00,135.87,136.15,135.82,136.1,11197.0,135.87,136.15,135.82,136.1,11197.0
2018-04-19 14:40:00,136.09,136.22,136.03,136.03,5130.0,136.09,136.22,136.03,136.03,5130.0
2018-04-19 14:50:00,136.01,136.2,135.92,136.2,9810.0,136.01,136.2,135.92,136.2,9810.0
2018-04-19 15:00:00,136.21,136.31,135.99,135.99,13908.0,136.21,136.31,135.99,135.99,13908.0
2018-04-19 15:10:00,135.99,136.02,135.78,136.02,17324.0,135.99,136.02,135.78,136.02,17324.0
2018-04-19 15:20:00,136.02,136.06,135.78,135.87,14246.0,136.02,136.06,135.78,135.87,14246.0
2018-04-19 15:30:00,135.87,136.18,135.69,136.06,22363.0,135.87,136.18,135.69,136.06,22363.0
2018-04-19 15:40:00,136.08,136.43,136.04,136.38,23723.0,136.08,136.43,136.04,136.38,23723.0
2018-04-19 15:50:00,136.39,136.42,136.12,136.22,51556.0,136.39,136.42,136.12,136.22,51556.0
2018-04-20 09:30:00,136.32,136.46,135.79,135.98,23559.0,136.32,136.46,135.79,135.98,23559.0
2018-04-20 09:40:00,136.14,136.15,135.21,135.72,9900.0,136.14,136.15,135.21,135.72,9900.0
2018-04-20 09:50:00,135.74,135.86,134.92,135.06,11926.0,135.74,135.86,134.92,135.06,11926.0
2018-04-20 10:00:00,135.14,135.17,134.73,134.73,6337.0,135.14,135.17,134.73,134.73,6337.0
2018-04-20 10:10:00,134.74,134.99,134.3,134.56,12450.0,134.74,134.99,134.3,134.56,12450.0
2018-04-20 10:20:00,134.71,134.96,134.63,134.7,8720.0,134.71,134.96,134.63,134.7,8720.0
2018-04-20 10:30:00,134.77,134.77,134.32,134.6,11914.0,134.77,134.77,134.32,134.6,11914.0
2018-04-20 10:40:00,134.59,134.59,134.0,134.01,7502.0,134.59,134.59,134.0,134.01,7502.0
2018-04-20 10:50:00,134.04,134.06,133.4,133.68,21354.0,134.04,134.06,133.4,133.68,21354.0
2018-04-20 11:00:00,133.66,133.87,133.15,133.15,14678.0,133.66,133.87,133.15,133.15,14678.0
2018-04-20 11:10:00,133.03,133.37,133.03,133.32,11362.0,133.03,133.37,133.03,133.32,11362.0
2018-04-20 11:20:00,133.27,133.3,132.75,132.92,9645.0,133.27,133.3,132.75,132.92,9645.0
2018-04-20 11:30:00,132.95,133.48,132.91,133.35,12056.0,132.95,133.48,132.91,133.35,12056.0
2018-04-20 11:40:00,133.25,133.52,133.07,133.27,8653.0,133.25,133.52,133.07,133.27,8653.0
2018-04-20 11:50:00,133.22,133.38,132.95,133.38,19262.0,133.22,133.38,132.95,133.38,19262.0
2018-04-20 12:00:00,133.37,133.37,133.04,133.19,16696.0,133.37,133.37,133.04,133.19,16696.0
2018-04-20 12:10:00,133.16,133.25,133.01,133.12,6127.0,133.16,133.25,133.01,133.12,6127.0
2018-04-20 12:20:00,132.91,133.12,132.88,132.95,7948.0,132.91,133.12,132.88,132.95,7948.0
2018-04-20 12:30:00,132.88,133.05,132.7,132.86,8729.0,132.88,133.05,132.7,132.86,8729.0
2018-04-20 12:40:00,132.91,133.12,132.76,132.76,6840.0,132.91,133.12,132.76,132.76,6840.0
2018-04-20 12:50:00,132.73,132.87,132.6,132.7,7565.0,132.73,132.87,132.6,132.7,7565.0
2018-04-20 13:00:00,132.77,133.0,132.7,132.98,7046.0,132.77,133.0,132.7,132.98,7046.0
2018-04-20 13:10:00,132.96,133.21,132.85,133.03,12846.0,132.96,133.21,132.85,133.03,12846.0
2018-04-20 13:20:00,133.02,133.12,132.88,133.05,9441.0,133.02,133.12,132.88,133.05,9441.0
2018-04-20 13:30:00,133.05,133.18,132.83,133.18,7161.0,133.05,133.18,132.83,133.18,7161.0
2018-04-20 13:40:00,133.06,133.19,132.93,132.93,7814.0,133.06,133.19,132.93,132.93,7814.0
2018-04-20 13:50:00,132.89,133.27,132.89,133.04,11184.0,132.89,133.27,132.89,133.04,11184.0
2018-04-20 14:00:00,132.95,133.13,132.91,133.04,11411.0,132.95,133.13,132.91,133.04,11411.0
2018-04-20 14:10:00,132.95,133.03,132.82,132.82,10498.0,132.95,133.03,132.82,132.82,10498.0
2018-04-20 14:20:00,132.87,132.9,132.69,132.75,11199.0,132.87,132.9,132.69,132.75,11199.0
2018-04-20 14:30:00,132.71,132.84,132.44,132.49,13518.0,132.71,132.84,132.44,132.49,13518.0
2018-04-20 14:40:00,132.42,133.08,132.39,132.7,36860.0,132.42,133.08,132.39,132.7,36860.0
2018-04-20 14:50:00,132.7,132.83,132.65,132.81,19310.0,132.7,132.83,132.65,132.81,19310.0
2018-04-20 15:00:00,132.81,132.88,132.63,132.66,19845.0,132.81,132.88,132.63,132.66,19845.0
2018-04-20 15:10:00,132.72,132.84,132.58,132.61,31576.0,132.72,132.84,132.58,132.61,31576.0
2018-04-20 15:20:00,132.61,132.87,132.61,132.76,23231.0,132.61,132.87,132.61,132.76,23231.0
2018-04-20 15:30:00,132.77,133.0,132.63,132.99,35408.0,132.77,133.0,132.63,132.99,35408.0
2018-04-20 15:40:00,132.95,133.31,132.93,132.99,43073.0,132.95,133.31,132.93,132.99,43073.0
2018-04-20 15:50:00,132.99,133.24,132.91,133.18,87345.0,132.99,133.24,132.91,133.18,87345.0
2018-04-23 09:30:00,133.83,133.91,133.24,133.69,11574.0,133.83,133.91,133.24,133.69,11574.0
2018-04-23 09:40:00,133.61,133.96,133.22,133.28,3100.0,133.61,133.96,133.22,133.28,3100.0
2018-04-23 09:50:00,133.35,134.02,133.3,133.93,14154.0,133.35,134.02,133.3,133.93,14154.0
2018-04-23 10:00:00,134.14,134.35,133.82,134.03,14098.0,134.14,134.35,133.82,134.03,14098.0
2018-04-23 10:10:00,134.12,134.21,133.67,134.07,2900.0,134.12,134.21,133.67,134.07,2900.0
2018-04-23 10:20:00,134.23,134.42,133.97,134.17,17243.0,134.23,134.42,133.97,134.17,17243.0
2018-04-23 10:30:00,134.16,134.32,133.91,134.08,7843.0,134.16,134.32,133.91,134.08,7843.0
2018-04-23 10:40:00,134.11,134.53,134.11,134.53,3790.0,134.11,134.53,134.11,134.53,3790.0
2018-04-23 10:50:00,134.53,135.28,134.41,135.21,19768.0,134.53,135.28,134.41,135.21,19768.0
2018-04-23 11:00:00,135.3,135.5,134.98,135.48,10719.0,135.3,135.5,134.98,135.48,10719.0
2018-04-23 11:10:00,135.41,135.81,135.41,135.57,8650.0,135.41,135.81,135.41,135.57,8650.0
2018-04-23 11:20:00,135.49,135.49,134.79,134.99,13728.0,135.49,135.49,134.79,134.99,13728.0
2018-04-23 11:30:00,135.02,135.02,134.72,134.9,12573.0,135.02,135.02,134.72,134.9,12573.0
2018-04-23 11:40:00,134.86,135.06,134.59,134.74,12603.0,134.86,135.06,134.59,134.74,12603.0
2018-04-23 11:50:00,134.79,134.82,134.62,134.62,1900.0,134.79,134.82,134.62,134.62,1900.0
2018-04-23 12:00:00,134.68,134.86,134.53,134.68,10851.0,134.68,134.86,134.53,134.68,10851.0
2018-04-23 12:10:00,134.67,134.7,134.52,134.52,4100.0,134.67,134.7,134.52,134.52,4100.0
2018-04-23 12:20:00,134.55,134.73,134.52,134.61,4300.0,134.55,134.73,134.52,134.61,4300.0
2018-04-23 12:30:00,134.61,134.69,134.4,134.5,5300.0,134.61,134.69,134.4,134.5,5300.0
2018-04-23 12:40:00,134.53,134.55,134.36,134.42,5500.0,134.53,134.55,134.36,134.42,5500.0
2018-04-23 12:50:00,134.26,134.67,134.25,134.62,4000.0,134.26,134.67,134.25,134.62,4000.0
2018-04-23 13:00:00,134.61,134.74,134.45,134.45,5516.0,134.61,134.74,134.45,134.45,5516.0
2018-04-23 13:10:00,134.5,134.64,134.35,134.41,5459.0,134.5,134.64,134.35,134.41,5459.0
2018-04-23 13:20:00,134.42,134.7,134.41,134.52,3400.0,134.42,134.7,134.41,134.52,3400.0
2018-04-23 13:30:00,134.65,134.7,134.26,134.26,4087.0,134.65,134.7,134.26,134.26,4087.0
2018-04-23 13:40:00,134.25,134.4,134.18,134.33,6193.0,134.25,134.4,134.18,134.33,6193.0
2018-04-23 13:50:00,134.3,134.47,134.19,134.32,8033.0,134.3,134.47,134.19,134.32,8033.0
2018-04-23 14:00:00,134.27,134.3,133.56,133.56,25888.0,134.27,134.3,133.56,133.56,25888.0
2018-04-23 14:10:00,133.65,133.92,133.59,133.69,21041.0,133.65,133.92,133.59,133.69,21041.0
2018-04-23 14:20:00,133.78,133.99,133.77,133.9,8141.0,133.78,133.99,133.77,133.9,8141.0
2018-04-23 14:30:00,133.87,134.02,133.65,134.02,10774.0,133.87,134.02,133.65,134.02,10774.0
2018-04-23 14:40:00,133.95,134.3,133.92,133.98,7577.0,133.95,134.3,133.92,133.98,7577.0
2018-04-23 14:50:00,134.06,134.1,133.64,133.67,12500.0,134.06,134.1,133.64,133.67,12500.0
2018-04-23 15:00:00,133.7,133.95,133.65,133.65,17320.0,133.7,133.95,133.65,133.65,17320.0
2018-04-23 15:10:00,133.66,133.86,133.63,133.73,15144.0,133.66,133.86,133.63,133.73,15144.0
2018-04-23 15:20:00,133.74,133.91,133.69,133.9,17193.0,133.74,133.91,133.69,133.9,17193.0
2018-04-23 15:30:00,133.9,134.04,133.51,133.56,29400.0,133.9,134.04,133.51,133.56,29400.0
2018-04-23 15:40:00,133.56,133.78,133.55,133.67,28804.0,133.56,133.78,133.55,133.67,28804.0
2018-04-23 15:50:00,133.69,133.8,133.58,133.68,58871.0,133.69,133.8,133.58,133.68,58871.0
2018-04-24 09:30:00,134.14,134.18,133.43,133.56,9484.0,134.14,134.18,133.43,133.56,9484.0
2018-04-24 09:40:00,133.68,134.26,133.29,133.76,11546.0,133.68,134.26,133.29,133.76,11546.0
2018-04-24 09:50:00,133.77,134.23,133.7,134.05,16182.0,133.77,134.23,133.7,134.05,16182.0
2018-04-24 10:00:00,134.09,134.35,133.95,133.95,11178.0,134.09,134.35,133.95,133.95,11178.0
2018-04-24 10:10:00,133.98,134.19,133.84,133.95,11575.0,133.98,134.19,133.84,133.95,11575.0
2018-04-24 10:20:00,133.95,134.0,133.41,133.5,31658.0,133.95,134.0,133.41,133.5,31658.0
2018-04-24 10:30:00,133.5,134.09,133.46,133.99,14860.0,133.5,134.09,133.46,133.99,14860.0
2018-04-24 10:40:00,133.96,134.31,133.89,134.05,15516.0,133.96,134.31,133.89,134.05,15516.0
2018-04-24 10:50:00,134.06,134.87,134.06,134.63,18611.0,134.06,134.87,134.06,134.63,18611.0
2018-04-24 11:00:00,134.59,134.75,134.09,134.43,9303.0,134.59,134.75,134.09,134.43,9303.0
2018-04-24 11:10:00,134.46,134.96,134.33,134.54,9301.0,134.46,134.96,134.33,134.54,9301.0
2018-04-24 11:20:00,134.67,135.25,134.63,135.25,11837.0,134.67,135.25,134.63,135.25,11837.0
2018-04-24 11:30:00,135.18,135.29,134.74,134.98,26648.0,135.18,135.29,134.74,134.98,26648.0
2018-04-24 11:40:00,135.06,135.57,134.85,135.03,15356.0,135.06,135.57,134.85,135.03,15356.0
2018-04-24 11:50:00,135.08,135.29,134.81,134.81,15912.0,135.08,135.29,134.81,134.81,15912.0
2018-04-24 12:00:00,134.79,134.97,134.58,134.59,11865.0,134.79,134.97,134.58,134.59,11865.0
2018-04-24 12:10:00,134.61,134.61,134.14,134.34,9298.0,134.61,134.61,134.14,134.34,9298.0
2018-04-24 12:20:00,134.38,134.54,134.28,134.49,11632.0,134.38,134.54,134.28,134.49,11632.0
2018-04-24 12:30:00,134.45,134.49,134.13,134.27,32129.0,134.45,134.49,134.13,134.27,32129.0
2018-04-24 12:40:00,134.3,134.31,133.7,133.83,11992.0,134.3,134.31,133.7,133.83,11992.0
2018-04-24 12:50:00,133.83,134.03,133.47,133.49,7490.0,133.83,134.03,133.47,133.49,7490.0
2018-04-24 13:00:00,133.49,133.89,133.4,133.82,8920.0,133.49,133.89,133.4,133.82,8920.0
2018-04-24 13:10:00,133.89,134.14,133.79,133.94,12132.0,133.89,134.14,133.79,133.94,12132.0
2018-04-24 13:20:00,133.97,133.99,133.64,133.82,4270.0,133.97,133.99,133.64,133.82,4270.0
2018-04-24 13:30:00,133.71,133.88,133.41,133.41,6400.0,133.71,133.88,133.41,133.41,6400.0
2018-04-24 13:40:00,133.45,133.47,133.15,133.33,7237.0,133.45,133.47,133.15,133.33,7237.0
2018-04-24 13:50:00,133.27,133.27,133.06,133.23,5992.0,133.27,133.27,133.06,133.23,5992.0
2018-04-24 14:00:00,133.12,133.12,132.71,132.8,14152.0,133.12,133.12,132.71,132.8,14152.0
2018-04-24 14:10:00,132.8,133.01,132.77,132.86,20078.0,132.8,133.01,132.77,132.86,20078.0
2018-04-24 14:20:00,132.85,133.0,132.49,132.49,25868.0,132.85,133.0,132.49,132.49,25868.0
2018-04-24 14:30:00,132.5,132.86,132.35,132.44,8709.0,132.5,132.86,132.35,132.44,8709.0
2018-04-24 14:40:00,132.52,132.84,132.52,132.8,11203.0,132.52,132.84,132.52,132.8,11203.0
2018-04-24 14:50:00,132.82,132.99,132.62,132.89,11458.0,132.82,132.99,132.62,132.89,11458.0
2018-04-24 15:00:00,132.89,133.49,132.87,133.41,7627.0,132.89,133.49,132.87,133.41,7627.0
2018-04-24 15:10:00,133.36,133.83,133.27,133.32,9947.0,133.36,133.83,133.27,133.32,9947.0
2018-04-24 15:20:00,133.33,133.7,133.33,133.47,15636.0,133.33,133.7,133.33,133.47,15636.0
2018-04-24 15:30:00,133.4,133.44,133.0,133.1,16861.0,133.4,133.44,133.0,133.1,16861.0
2018-04-24 15:40:00,133.07,133.44,132.93,133.39,25129.0,133.07,133.44,132.93,133.39,25129.0
2018-04-24 15:50:00,133.38,133.59,133.3,133.4,66662.0,133.38,133.59,133.3,133.4,66662.0
2018-04-25 09:30:00,132.59,133.51,132.59,132.7,8253.0,132.59,133.51,132.59,132.7,8253.0
2018-04-25 09:40:00,132.86,133.22,132.72,132.9,12435.0,132.86,133.22,132.72,132.9,12435.0
2018-04-25 09:50:00,132.95,133.39,132.93,133.03,15653.0,132.95,133.39,132.93,133.03,15653.0
2018-04-25 10:00:00,133.03,133.32,132.79,133.32,19898.0,133.03,133.32,132.79,133.32,19898.0
2018-04-25 10:10:00,133.37,134.03,133.37,133.64,7852.0,133.37,134.03,133.37,133.64,7852.0
2018-04-25 10:20:00,133.51,134.25,133.51,134.11,29262.0,133.51,134.25,133.51,134.11,29262.0
2018-04-25 10:30:00,134.18,134.63,134.13,134.51,7256.0,134.18,134.63,134.13,134.51,7256.0
2018-04-25 10:40:00,134.39,134.65,134.13,134.13,4621.0,134.39,134.65,134.13,134.13,4621.0
2018-04-25 10:50:00,134.13,134.22,133.93,134.05,6787.0,134.13,134.22,133.93,134.05,6787.0
2018-04-25 11:00:00,134.03,134.49,133.99,134.31,6391.0,134.03,134.49,133.99,134.31,6391.0
2018-04-25 11:10:00,134.45,134.75,134.45,134.69,4859.0,134.45,134.75,134.45,134.69,4859.0
2018-04-25 11:20:00,134.69,135.34,134.69,135.22,10515.0,134.69,135.34,134.69,135.22,10515.0
2018-04-25 11:30:00,135.18,135.18,134.38,134.55,12550.0,135.18,135.18,134.38,134.55,12550.0
2018-04-25 11:40:00,134.54,134.9,134.53,134.68,6235.0,134.54,134.9,134.53,134.68,6235.0
2018-04-25 11:50:00,134.63,134.91,134.59,134.65,8005.0,134.63,134.91,134.59,134.65,8005.0
2018-04-25 12:00:00,134.54,134.71,134.22,134.49,6660.0,134.54,134.71,134.22,134.49,6660.0
2018-04-25 12:10:00,134.53,134.53,134.19,134.38,15269.0,134.53,134.53,134.19,134.38,15269.0
2018-04-25 12:20:00,134.35,134.42,134.17,134.28,9853.0,134.35,134.42,134.17,134.28,9853.0
2018-04-25 12:30:00,134.25,134.64,134.25,134.64,3400.0,134.25,134.64,134.25,134.64,3400.0
2018-04-25 12:40:00,134.6,134.6,134.17,134.25,11102.0,134.6,134.6,134.17,134.25,11102.0
2018-04-25 12:50:00,134.25,134.34,134.13,134.28,3734.0,134.25,134.34,134.13,134.28,3734.0
2018-04-25 13:00:00,134.34,134.5,134.23,134.42,20591.0,134.34,134.5,134.23,134.42,20591.0
2018-04-25 13:10:00,134.46,134.51,134.22,134.28,5655.0,134.46,134.51,134.22,134.28,5655.0
2018-04-25 13:20:00,134.33,134.4,134.19,134.3,2712.0,134.33,134.4,134.19,134.3,2712.0
2018-04-25 13:30:00,134.37,134.57,134.18,134.27,5228.0,134.37,134.57,134.18,134.27,5228.0
2018-04-25 13:40:00,134.32,134.45,134.1,134.24,5955.0,134.32,134.45,134.1,134.24,5955.0
2018-04-25 13:50:00,134.21,134.43,134.21,134.24,3300.0,134.21,134.43,134.21,134.24,3300.0
2018-04-25 14:00:00,134.36,134.42,134.23,134.39,5232.0,134.36,134.42,134.23,134.39,5232.0
2018-04-25 14:10:00,134.39,134.39,134.19,134.28,5412.0,134.39,134.39,134.19,134.28,5412.0
2018-04-25 14:20:00,134.31,134.33,134.01,134.07,6206.0,134.31,134.33,134.01,134.07,6206.0
2018-04-25 14:30:00,134.11,134.44,134.09,134.21,3900.0,134.11,134.44,134.09,134.21,3900.0
2018-04-25 14:40:00,134.19,134.44,134.19,134.4,4100.0,134.19,134.44,134.19,134.4,4100.0
2018-04-25 14:50:00,134.42,134.42,134.12,134.13,20742.0,134.42,134.42,134.12,134.13,20742.0
2018-04-25 15:00:00,134.24,134.29,133.96,133.97,8669.0,134.24,134.29,133.96,133.97,8669.0
2018-04-25 15:10:00,134.09,134.17,133.86,133.86,13967.0,134.09,134.17,133.86,133.86,13967.0
2018-04-25 15:20:00,133.94,134.14,133.92,133.99,10145.0,133.94,134.14,133.92,133.99,10145.0
2018-04-25 15:30:00,133.94,134.13,133.44,133.45,19748.0,133.94,134.13,133.44,133.45,19748.0
2018-04-25 15:40:00,133.53,133.57,133.12,133.24,26009.0,133.53,133.57,133.12,133.24,26009.0
2018-04-25 15:50:00,133.18,133.62,132.9,133.61,48587.0,133.18,133.62,132.9,133.61,48587.0
2018-04-26 09:30:00,134.23,134.23,132.98,133.86,7779.0,134.23,134.23,132.98,133.86,7779.0
2018-04-26 09:40:00,133.64,134.32,133.49,133.87,17764.0,133.64,134.32,133.49,133.87,17764.0
2018-04-26 09:50:00,133.68,134.3,133.63,134.02,2950.0,133.68,134.3,133.63,134.02,2950.0
2018-04-26 10:00:00,134.21,134.7,134.2,134.7,5863.0,134.21,134.7,134.2,134.7,5863.0
2018-04-26 10:10:00,134.72,135.12,134.72,134.95,5852.0,134.72,135.12,134.72,134.95,5852.0
2018-04-26 10:20:00,134.87,135.05,134.72,135.05,4985.0,134.87,135.05,134.72,135.05,4985.0
2018-04-26 10:30:00,135.1,135.19,134.87,135.08,2900.0,135.1,135.19,134.87,135.08,2900.0
2018-04-26 10:40:00,135.13,135.47,135.12,135.47,19327.0,135.13,135.47,135.12,135.47,19327.0
2018-04-26 10:50:00,135.42,135.51,135.3,135.31,5101.0,135.42,135.51,135.3,135.31,5101.0
2018-04-26 11:00:00,135.34,135.44,135.11,135.16,8522.0,135.34,135.44,135.11,135.16,8522.0
2018-04-26 11:10:00,135.09,135.66,135.09,135.12,8314.0,135.09,135.66,135.09,135.12,8314.0
2018-04-26 11:20:00,135.27,135.53,135.21,135.53,4567.0,135.27,135.53,135.21,135.53,4567.0
2018-04-26 11:30:00,135.46,135.51,135.24,135.49,3400.0,135.46,135.51,135.24,135.49,3400.0
2018-04-26 11:40:00,135.45,135.45,135.0,135.09,3125.0,135.45,135.45,135.0,135.09,3125.0
2018-04-26 11:50:00,135.1,135.1,134.89,134.93,4203.0,135.1,135.1,134.89,134.93,4203.0
2018-04-26 12:00:00,134.98,135.18,134.89,134.97,17635.0,134.98,135.18,134.89,134.97,17635.0
2018-04-26 12:10:00,134.99,135.16,134.94,135.14,5425.0,134.99,135.16,134.94,135.14,5425.0
2018-04-26 12:20:00,135.22,135.32,135.1,135.13,8693.0,135.22,135.32,135.1,135.13,8693.0
2018-04-26 12:30:00,134.99,135.1,134.93,135.1,3729.0,134.99,135.1,134.93,135.1,3729.0
2018-04-26 12:40:00,135.06,135.1,134.92,135.05,5752.0,135.06,135.1,134.92,135.05,5752.0
2018-04-26 12:50:00,135.09,135.18,135.03,135.03,4803.0,135.09,135.18,135.03,135.03,4803.0
2018-04-26 13:00:00,135.0,135.29,135.0,135.26,2350.0,135.0,135.29,135.0,135.26,2350.0
2018-04-26 13:10:00,135.23,135.51,135.2,135.51,4100.0,135.23,135.51,135.2,135.51,4100.0
2018-04-26 13:20:00,135.5,135.57,135.43,135.55,1834.0,135.5,135.57,135.43,135.55,1834.0
2018-04-26 13:30:00,135.59,136.08,135.57,135.89,9818.0,135.59,136.08,135.57,135.89,9818.0
2018-04-26 13:40:00,135.81,136.12,135.78,136.12,4000.0,135.81,136.12,135.78,136.12,4000.0
2018-04-26 13:50:00,136.19,136.23,136.03,136.05,6560.0,136.19,136.23,136.03,136.05,6560.0
2018-04-26 14:00:00,136.07,136.19,135.97,136.19,9727.0,136.07,136.19,135.97,136.19,9727.0
2018-04-26 14:10:00,136.19,136.19,135.99,136.15,3978.0,136.19,136.19,135.99,136.15,3978.0
2018-04-26 14:20:00,136.13,136.3,136.07,136.24,9971.0,136.13,136.3,136.07,136.24,9971.0
2018-04-26 14:30:00,136.3,136.3,136.12,136.2,4800.0,136.3,136.3,136.12,136.2,4800.0
2018-04-26 14:40:00,136.19,136.5,136.19,136.41,4570.0,136.19,136.5,136.19,136.41,4570.0
2018-04-26 14:50:00,136.31,136.45,136.22,136.22,3198.0,136.31,136.45,136.22,136.22,3198.0
2018-04-26 15:00:00,136.27,136.33,136.15,136.15,5783.0,136.27,136.33,136.15,136.15,5783.0
2018-04-26 15:10:00,136.15,136.21,136.11,136.17,4412.0,136.15,136.21,136.11,136.17,4412.0
2018-04-26 15:20:00,136.13,136.13,135.88,135.9,8256.0,136.13,136.13,135.88,135.9,8256.0
2018-04-26 15:30:00,135.93,136.01,135.81,135.84,10484.0,135.93,136.01,135.81,135.84,10484.0
2018-04-26 15:40:00,135.84,135.96,135.8,135.91,20225.0,135.84,135.96,135.8,135.91,20225.0
2018-04-26 15:50:00,135.9,135.91,135.67,135.72,38883.0,135.9,135.91,135.67,135.72,38883.0
2018-04-27 09:30:00,135.73,136.42,135.73,136.4,8639.0,135.73,136.42,135.73,136.4,8639.0
2018-04-27 09:40:00,136.06,137.15,135.94,136.27,24442.0,136.06,137.15,135.94,136.27,24442.0
2018-04-27 09:50:00,136.44,137.41,136.44,136.86,5503.0,136.44,137.41,136.44,136.86,5503.0
2018-04-27 10:00:00,136.84,137.41,136.68,137.41,10598.0,136.84,137.41,136.68,137.41,10598.0
2018-04-27 10:10:00,137.4,137.47,136.81,136.96,17800.0,137.4,137.47,136.81,136.96,17800.0
2018-04-27 10:20:00,136.9,136.9,136.47,136.47,4707.0,136.9,136.9,136.47,136.47,4707.0
2018-04-27 10:30:00,136.3,136.32,136.05,136.05,4301.0,136.3,136.32,136.05,136.05,4301.0
2018-04-27 10:40:00,136.02,136.19,135.84,136.02,3407.0,136.02,136.19,135.84,136.02,3407.0
2018-04-27 10:50:00,135.98,135.98,135.68,135.86,3910.0,135.98,135.98,135.68,135.86,3910.0
2018-04-27 11:00:00,135.97,136.5,135.97,136.38,3904.0,135.97,136.5,135.97,136.38,3904.0
2018-04-27 11:10:00,136.39,136.68,136.39,136.68,3300.0,136.39,136.68,136.39,136.68,3300.0
2018-04-27 11:20:00,136.71,136.77,136.52,136.77,3851.0,136.71,136.77,136.52,136.77,3851.0
2018-04-27 11:30:00,136.74,136.93,136.72,136.86,4922.0,136.74,136.93,136.72,136.86,4922.0
2018-04-27 11:40:00,136.79,136.94,136.68,136.94,2904.0,136.79,136.94,136.68,136.94,2904.0
2018-04-27 11:50:00,136.91,136.99,136.79,136.92,5677.0,136.91,136.99,136.79,136.92,5677.0
2018-04-27 12:00:00,136.99,137.08,136.58,136.66,3679.0,136.99,137.08,136.58,136.66,3679.0
2018-04-27 12:10:00,136.64,137.01,136.64,136.96,4700.0,136.64,137.01,136.64,136.96,4700.0
2018-04-27 12:20:00,136.92,136.99,136.86,136.97,2700.0,136.92,136.99,136.86,136.97,2700.0
2018-04-27 12:30:00,137.0,137.05,136.73,136.97,5846.0,137.0,137.05,136.73,136.97,5846.0
2018-04-27 12:40:00,137.0,137.03,136.95,136.95,3000.0,137.0,137.03,136.95,136.95,3000.0
2018-04-27 12:50:00,137.02,137.59,137.02,137.59,6194.0,137.02,137.59,137.02,137.59,6194.0
2018-04-27 13:00:00,137.56,137.56,137.2,137.36,11115.0,137.56,137.56,137.2,137.36,11115.0
2018-04-27 13:10:00,137.31,137.52,137.31,137.4,4249.0,137.31,137.52,137.31,137.4,4249.0
2018-04-27 13:20:00,137.39,137.39,137.17,137.28,10612.0,137.39,137.39,137.17,137.28,10612.0
2018-04-27 13:30:00,137.34,137.35,137.01,137.15,4421.0,137.34,137.35,137.01,137.15,4421.0
2018-04-27 13:40:00,137.2,137.25,136.82,136.82,9400.0,137.2,137.25,136.82,136.82,9400.0
2018-04-27 13:50:00,136.8,136.9,136.64,136.71,21606.0,136.8,136.9,136.64,136.71,21606.0
2018-04-27 14:00:00,136.66,136.94,136.66,136.93,4585.0,136.66,136.94,136.66,136.93,4585.0
2018-04-27 14:10:00,136.98,137.19,136.97,137.18,4337.0,136.98,137.19,136.97,137.18,4337.0
2018-04-27 14:20:00,137.15,137.18,136.98,137.04,7478.0,137.15,137.18,136.98,137.04,7478.0
2018-04-27 14:30:00,137.0,137.08,136.95,137.02,3000.0,137.0,137.08,136.95,137.02,3000.0
2018-04-27 14:40:00,137.03,137.03,136.84,136.86,5582.0,137.03,137.03,136.84,136.86,5582.0
2018-04-27 14:50:00,136.82,136.83,136.68,136.72,6145.0,136.82,136.83,136.68,136.72,6145.0
2018-04-27 15:00:00,136.73,137.03,136.7,136.99,6918.0,136.73,137.03,136.7,136.99,6918.0
2018-04-27 15:10:00,137.01,137.07,136.91,137.07,10193.0,137.01,137.07,136.91,137.07,10193.0
2018-04-27 15:20:00,137.01,137.21,136.95,137.03,8717.0,137.01,137.21,136.95,137.03,8717.0
2018-04-27 15:30:00,137.06,137.26,137.05,137.14,14800.0,137.06,137.26,137.05,137.14,14800.0
2018-04-27 15:40:00,137.13,137.29,136.93,137.29,18743.0,137.13,137.29,136.93,137.29,18743.0
2018-04-27 15:50:00,137.29,137.39,137.12,137.25,65038.0,137.29,137.39,137.12,137.25,65038.0
2018-04-30 09:30:00,137.8,138.94,137.77,138.64,8404.0,137.8,138.94,137.77,138.64,8404.0
2018-04-30 09:40:00,138.52,139.01,138.18,138.19,10256.0,138.52,139.01,138.18,138.19,10256.0
2018-04-30 09:50:00,138.2,138.39,137.86,138.15,46489.0,138.2,138.39,137.86,138.15,46489.0
2018-04-30 10:00:00,138.04,138.12,137.53,137.72,7830.0,138.04,138.12,137.53,137.72,7830.0
2018-04-30 10:10:00,137.35,137.88,137.3,137.58,3683.0,137.35,137.88,137.3,137.58,3683.0
2018-04-30 10:20:00,137.45,137.57,137.12,137.57,3451.0,137.45,137.57,137.12,137.57,3451.0
2018-04-30 10:30:00,137.63,137.63,137.26,137.26,6283.0,137.63,137.63,137.26,137.26,6283.0
2018-04-30 10:40:00,137.3,137.62,137.06,137.36,7662.0,137.3,137.62,137.06,137.36,7662.0
2018-04-30 10:50:00,137.3,137.51,137.2,137.2,2453.0,137.3,137.51,137.2,137.2,2453.0
2018-04-30 11:00:00,137.16,137.27,137.06,137.27,5753.0,137.16,137.27,137.06,137.27,5753.0
2018-04-30 11:10:00,137.27,137.35,137.02,137.35,4873.0,137.27,137.35,137.02,137.35,4873.0
2018-04-30 11:20:00,137.34,137.62,137.27,137.43,4312.0,137.34,137.62,137.27,137.43,4312.0
2018-04-30 11:30:00,137.45,137.49,137.24,137.25,3897.0,137.45,137.49,137.24,137.25,3897.0
2018-04-30 11:40:00,137.23,137.27,136.92,137.13,14537.0,137.23,137.27,136.92,137.13,14537.0
2018-04-30 11:50:00,137.11,137.18,137.01,137.01,8500.0,137.11,137.18,137.01,137.01,8500.0
2018-04-30 12:00:00,137.06,137.14,136.87,137.08,4930.0,137.06,137.14,136.87,137.08,4930.0
2018-04-30 12:10:00,137.12,137.14,137.01,137.07,8700.0,137.12,137.14,137.01,137.07,8700.0
2018-04-30 12:20:00,137.02,137.1,136.95,137.04,2068.0,137.02,137.1,136.95,137.04,2068.0
2018-04-30 12:30:00,136.99,137.0,136.78,136.78,9001.0,136.99,137.0,136.78,136.78,9001.0
2018-04-30 12:40:00,136.83,136.96,136.82,136.84,9752.0,136.83,136.96,136.82,136.84,9752.0
2018-04-30 12:50:00,136.83,136.85,136.73,136.82,2778.0,136.83,136.85,136.73,136.82,2778.0
2018-04-30 13:00:00,136.88,137.03,136.85,136.89,7357.0,136.88,137.03,136.85,136.89,7357.0
2018-04-30 13:10:00,136.86,136.86,136.59,136.63,2900.0,136.86,136.86,136.59,136.63,2900.0
2018-04-30 13:20:00,136.58,136.72,136.56,136.66,5157.0,136.58,136.72,136.56,136.66,5157.0
2018-04-30 13:30:00,136.63,136.7,136.52,136.57,7905.0,136.63,136.7,136.52,136.57,7905.0
2018-04-30 13:40:00,136.62,136.86,136.52,136.6,4474.0,136.62,136.86,136.52,136.6,4474.0
2018-04-30 13:50:00,136.52,136.96,136.51,136.94,2297.0,136.52,136.96,136.51,136.94,2297.0
2018-04-30 14:00:00,136.89,136.89,136.11,136.18,13981.0,136.89,136.89,136.11,136.18,13981.0
2018-04-30 14:10:00,136.07,136.15,135.98,136.07,9418.0,136.07,136.15,135.98,136.07,9418.0
2018-04-30 14:20:00,136.06,136.22,136.04,136.09,8892.0,136.06,136.22,136.04,136.09,8892.0
2018-04-30 14:30:00,136.02,136.07,135.9,135.98,8047.0,136.02,136.07,135.9,135.98,8047.0
2018-04-30 14:40:00,135.99,136.01,135.78,135.83,7401.0,135.99,136.01,135.78,135.83,7401.0
2018-04-30 14:50:00,135.87,135.87,135.75,135.87,7695.0,135.87,135.87,135.75,135.87,7695.0
2018-04-30 15:00:00,135.83,136.04,135.77,135.92,10052.0,135.83,136.04,135.77,135.92,10052.0
2018-04-30 15:10:00,135.92,136.13,135.92,135.99,10865.0,135.92,136.13,135.92,135.99,10865.0
2018-04-30 15:20:00,135.96,135.98,135.66,135.78,9249.0,135.96,135.98,135.66,135.78,9249.0
2018-04-30 15:30:00,135.74,136.18,135.72,136.17,16748.0,135.74,136.18,135.72,136.17,16748.0
2018-04-30 15:40:00,136.16,136.51,136.11,136.38,21236.0,136.16,136.51,136.11,136.38,21236.0
2018-04-30 15:50:00,136.35,136.35,135.85,135.85,30653.0,136.35,136.35,135.85,135.85,30653.0
2018-05-01 09:30:00,135.1,135.52,134.04,134.29,39568.0,135.1,135.52,134.04,134.29,39568.0
2018-05-01 09:40:00,134.56,135.34,134.51,135.34,4854.0,134.56,135.34,134.51,135.34,4854.0
2018-05-01 09:50:00,135.31,135.96,135.3,135.81,7750.0,135.31,135.96,135.3,135.81,7750.0
2018-05-01 10:00:00,135.64,135.79,135.3,135.44,12581.0,135.64,135.79,135.3,135.44,12581.0
2018-05-01 10:10:00,135.42,135.42,135.03,135.1,4700.0,135.42,135.42,135.03,135.1,4700.0
2018-05-01 10:20:00,135.05,135.17,134.72,134.87,2920.0,135.05,135.17,134.72,134.87,2920.0
2018-05-01 10:30:00,134.74,134.77,134.44,134.44,2348.0,134.74,134.77,134.44,134.44,2348.0
2018-05-01 10:40:00,134.43,134.62,134.32,134.35,10144.0,134.43,134.62,134.32,134.35,10144.0
2018-05-01 10:50:00,134.34,134.5,134.19,134.22,8194.0,134.34,134.5,134.19,134.22,8194.0
2018-05-01 11:00:00,134.27,134.27,133.86,134.15,5900.0,134.27,134.27,133.86,134.15,5900.0
2018-05-01 11:10:00,134.23,134.32,134.1,134.15,6035.0,134.23,134.32,134.1,134.15,6035.0
2018-05-01 11:20:00,134.16,134.39,134.09,134.25,6984.0,134.16,134.39,134.09,134.25,6984.0
2018-05-01 11:30:00,134.16,134.48,134.16,134.21,4000.0,134.16,134.48,134.16,134.21,4000.0
2018-05-01 11:40:00,134.27,134.43,134.25,134.27,3550.0,134.27,134.43,134.25,134.27,3550.0
2018-05-01 11:50:00,134.37,134.4,133.83,133.83,4942.0,134.37,134.4,133.83,133.83,4942.0
2018-05-01 12:00:00,133.66,134.05,133.6,134.02,4402.0,133.66,134.05,133.6,134.02,4402.0
2018-05-01 12:10:00,134.02,134.25,133.92,134.16,4105.0,134.02,134.25,133.92,134.16,4105.0
2018-05-01 12:20:00,134.14,134.4,134.07,134.4,12445.0,134.14,134.4,134.07,134.4,12445.0
2018-05-01 12:30:00,134.37,134.4,134.22,134.3,5460.0,134.37,134.4,134.22,134.3,5460.0
2018-05-01 12:40:00,134.23,134.51,134.23,134.37,8605.0,134.23,134.51,134.23,134.37,8605.0
2018-05-01 12:50:00,134.51,134.6,134.48,134.57,3363.0,134.51,134.6,134.48,134.57,3363.0
2018-05-01 13:00:00,134.49,134.49,134.16,134.22,3700.0,134.49,134.49,134.16,134.22,3700.0
2018-05-01 13:10:00,134.25,134.4,134.1,134.4,4916.0,134.25,134.4,134.1,134.4,4916.0
2018-05-01 13:20:00,134.38,134.38,134.25,134.26,3867.0,134.38,134.38,134.25,134.26,3867.0
2018-05-01 13:30:00,134.24,134.47,134.24,134.47,5276.0,134.24,134.47,134.24,134.47,5276.0
2018-05-01 13:40:00,134.37,134.71,134.37,134.66,2100.0,134.37,134.71,134.37,134.66,2100.0
2018-05-01 13:50:00,134.69,135.1,134.62,135.03,7646.0,134.69,135.1,134.62,135.03,7646.0
2018-05-01 14:00:00,135.0,135.12,134.88,134.96,5505.0,135.0,135.12,134.88,134.96,5505.0
2018-05-01 14:10:00,135.01,135.24,135.01,135.11,4055.0,135.01,135.24,135.01,135.11,4055.0
2018-05-01 14:20:00,135.18,135.53,135.18,135.37,3807.0,135.18,135.53,135.18,135.37,3807.0
2018-05-01 14:30:00,135.37,135.44,135.14,135.23,3130.0,135.37,135.44,135.14,135.23,3130.0
2018-05-01 14:40:00,135.3,135.68,135.29,135.6,4401.0,135.3,135.68,135.29,135.6,4401.0
2018-05-01 14:50:00,135.54,135.54,135.26,135.37,2512.0,135.54,135.54,135.26,135.37,2512.0
2018-05-01 15:00:00,135.39,135.81,135.33,135.81,7084.0,135.39,135.81,135.33,135.81,7084.0
2018-05-01 15:10:00,135.76,135.76,135.54,135.72,6213.0,135.76,135.76,135.54,135.72,6213.0
2018-05-01 15:20:00,135.65,135.79,135.6,135.78,10648.0,135.65,135.79,135.6,135.78,10648.0
2018-05-01 15:30:00,135.79,135.81,135.32,135.32,33691.0,135.79,135.81,135.32,135.32,33691.0
2018-05-01 15:40:00,135.34,135.49,135.04,135.28,26182.0,135.34,135.49,135.04,135.28,26182.0
2018-05-01 15:50:00,135.3,135.42,135.12,135.38,44240.0,135.3,135.42,135.12,135.38,44240.0
2018-05-02 09:30:00,135.05,135.74,134.11,134.12,40608.0,135.05,135.74,134.11,134.12,40608.0
2018-05-02 09:40:00,134.08,134.82,133.6,134.81,4170.0,134.08,134.82,133.6,134.81,4170.0
2018-05-02 09:50:00,134.82,135.25,134.64,135.09,6404.0,134.82,135.25,134.64,135.09,6404.0
2018-05-02 10:00:00,135.15,135.72,135.14,135.65,6374.0,135.15,135.72,135.14,135.65,6374.0
2018-05-02 10:10:00,135.6,135.75,135.31,135.57,4964.0,135.6,135.75,135.31,135.57,4964.0
2018-05-02 10:20:00,135.55,135.99,135.52,135.88,6740.0,135.55,135.99,135.52,135.88,6740.0
2018-05-02 10:30:00,135.99,136.07,135.78,136.05,5957.0,135.99,136.07,135.78,136.05,5957.0
2018-05-02 10:40:00,136.0,136.32,135.96,136.27,8320.0,136.0,136.32,135.96,136.27,8320.0
2018-05-02 10:50:00,136.18,136.38,136.02,136.02,5545.0,136.18,136.38,136.02,136.02,5545.0
2018-05-02 11:00:00,136.05,136.07,135.7,135.75,13632.0,136.05,136.07,135.7,135.75,13632.0
2018-05-02 11:10:00,135.8,136.11,135.8,136.05,5507.0,135.8,136.11,135.8,136.05,5507.0
2018-05-02 11:20:00,135.97,135.98,135.77,135.77,2765.0,135.97,135.98,135.77,135.77,2765.0
2018-05-02 11:30:00,135.82,136.0,135.82,135.92,6214.0,135.82,136.0,135.82,135.92,6214.0
2018-05-02 11:40:00,135.97,135.98,135.73,135.81,3082.0,135.97,135.98,135.73,135.81,3082.0
2018-05-02 11:50:00,135.7,135.79,135.58,135.79,1705.0,135.7,135.79,135.58,135.79,1705.0
2018-05-02 12:00:00,135.8,135.88,135.71,135.71,2012.0,135.8,135.88,135.71,135.71,2012.0
2018-05-02 12:10:00,135.67,135.73,135.61,135.71,4558.0,135.67,135.73,135.61,135.71,4558.0
2018-05-02 12:20:00,135.68,135.83,135.64,135.71,1142.0,135.68,135.83,135.64,135.71,1142.0
2018-05-02 12:30:00,135.73,135.9,135.73,135.79,6263.0,135.73,135.9,135.73,135.79,6263.0
2018-05-02 12:40:00,135.83,135.88,135.79,135.88,4766.0,135.83,135.88,135.79,135.88,4766.0
2018-05-02 12:50:00,135.87,135.91,135.85,135.91,2084.0,135.87,135.91,135.85,135.91,2084.0
2018-05-02 13:00:00,135.92,136.12,135.92,136.05,3840.0,135.92,136.12,135.92,136.05,3840.0
2018-05-02 13:10:00,136.09,136.35,136.05,136.29,4936.0,136.09,136.35,136.05,136.29,4936.0
2018-05-02 13:20:00,136.32,136.36,136.24,136.29,6021.0,136.32,136.36,136.24,136.29,6021.0
2018-05-02 13:30:00,136.26,136.26,136.01,136.04,4520.0,136.26,136.26,136.01,136.04,4520.0
2018-05-02 13:40:00,136.07,136.32,136.01,136.31,3322.0,136.07,136.32,136.01,136.31,3322.0
2018-05-02 13:50:00,136.37,136.38,136.23,136.25,2874.0,136.37,136.38,136.23,136.25,2874.0
2018-05-02 14:00:00,136.26,136.85,136.26,136.8,18444.0,136.26,136.85,136.26,136.8,18444.0
2018-05-02 14:10:00,136.84,136.95,136.6,136.6,9241.0,136.84,136.95,136.6,136.6,9241.0
2018-05-02 14:20:00,136.63,136.73,136.41,136.62,10506.0,136.63,136.73,136.41,136.62,10506.0
2018-05-02 14:30:00,136.61,136.7,136.49,136.66,9093.0,136.61,136.7,136.49,136.66,9093.0
2018-05-02 14:40:00,136.7,136.87,136.6,136.87,6108.0,136.7,136.87,136.6,136.87,6108.0
2018-05-02 14:50:00,136.91,137.01,136.88,136.92,8500.0,136.91,137.01,136.88,136.92,8500.0
2018-05-02 15:00:00,136.93,136.93,136.7,136.71,7379.0,136.93,136.93,136.7,136.71,7379.0
2018-05-02 15:10:00,136.69,136.76,136.41,136.54,9655.0,136.69,136.76,136.41,136.54,9655.0
2018-05-02 15:20:00,136.58,136.58,136.33,136.52,11752.0,136.58,136.58,136.33,136.52,11752.0
2018-05-02 15:30:00,136.54,136.54,136.14,136.25,6958.0,136.54,136.54,136.14,136.25,6958.0
2018-05-02 15:40:00,136.24,136.3,135.91,135.92,13576.0,136.24,136.3,135.91,135.92,13576.0
2018-05-02 15:50:00,135.9,136.13,135.82,136.05,29256.0,135.9,136.13,135.82,136.05,29256.0
2018-05-03 09:30:00,135.9,136.13,134.8,135.37,2456.0,135.9,136.13,134.8,135.37,2456.0
2018-05-03 09:40:00,135.44,135.64,135.15,135.64,6425.0,135.44,135.64,135.15,135.64,6425.0
2018-05-03 09:50:00,135.75,136.01,135.66,136.0,3598.0,135.75,136.01,135.66,136.0,3598.0
2018-05-03 10:00:00,135.85,135.86,135.47,135.78,19121.0,135.85,135.86,135.47,135.78,19121.0
2018-05-03 10:10:00,135.78,135.95,135.64,135.78,6061.0,135.78,135.95,135.64,135.78,6061.0
2018-05-03 10:20:00,135.92,136.26,135.72,136.26,5263.0,135.92,136.26,135.72,136.26,5263.0
2018-05-03 10:30:00,136.09,136.19,135.84,136.09,10452.0,136.09,136.19,135.84,136.09,10452.0
2018-05-03 10:40:00,136.17,136.29,135.93,136.07,4902.0,136.17,136.29,135.93,136.07,4902.0
2018-05-03 10:50:00,136.03,136.03,135.7,135.83,4057.0,136.03,136.03,135.7,135.83,4057.0
2018-05-03 11:00:00,135.82,136.02,135.58,136.02,4540.0,135.82,136.02,135.58,136.02,4540.0
2018-05-03 11:10:00,135.93,136.43,135.83,136.39,3727.0,135.93,136.43,135.83,136.39,3727.0
2018-05-03 11:20:00,136.3,136.46,136.07,136.23,8432.0,136.3,136.46,136.07,136.23,8432.0
2018-05-03 11:30:00,136.25,136.43,136.15,136.31,5446.0,136.25,136.43,136.15,136.31,5446.0
2018-05-03 11:40:00,136.3,136.61,136.07,136.61,2507.0,136.3,136.61,136.07,136.61,2507.0
2018-05-03 11:50:00,136.47,136.7,136.36,136.7,2912.0,136.47,136.7,136.36,136.7,2912.0
2018-05-03 12:00:00,136.74,137.13,136.7,137.01,16397.0,136.74,137.13,136.7,137.01,16397.0
2018-05-03 12:10:00,136.91,137.06,136.65,136.74,6778.0,136.91,137.06,136.65,136.74,6778.0
2018-05-03 12:20:00,136.77,136.78,136.49,136.49,2300.0,136.77,136.78,136.49,136.49,2300.0
2018-05-03 12:30:00,136.47,136.89,136.47,136.88,9007.0,136.47,136.89,136.47,136.88,9007.0
2018-05-03 12:40:00,137.03,137.43,136.99,137.37,11603.0,137.03,137.43,136.99,137.37,11603.0
2018-05-03 12:50:00,137.4,137.8,137.39,137.8,6298.0,137.4,137.8,137.39,137.8,6298.0
2018-05-03 13:00:00,137.82,137.84,137.36,137.36,8943.0,137.82,137.84,137.36,137.36,8943.0
2018-05-03 13:10:00,137.39,137.72,137.35,137.64,10100.0,137.39,137.72,137.35,137.64,10100.0
2018-05-03 13:20:00,137.68,137.9,137.57,137.66,10159.0,137.68,137.9,137.57,137.66,10159.0
2018-05-03 13:30:00,137.62,138.28,137.61,138.26,3847.0,137.62,138.28,137.61,138.26,3847.0
2018-05-03 13:40:00,138.26,138.37,138.1,138.12,10870.0,138.26,138.37,138.1,138.12,10870.0
2018-05-03 13:50:00,138.17,138.2,137.99,137.99,9772.0,138.17,138.2,137.99,137.99,9772.0
2018-05-03 14:00:00,137.94,138.3,137.91,138.3,15391.0,137.94,138.3,137.91,138.3,15391.0
2018-05-03 14:10:00,138.35,138.38,137.9,137.99,14581.0,138.35,138.38,137.9,137.99,14581.0
2018-05-03 14:20:00,137.87,137.95,137.79,137.94,6720.0,137.87,137.95,137.79,137.94,6720.0
2018-05-03 14:30:00,137.99,138.22,137.96,138.05,17944.0,137.99,138.22,137.96,138.05,17944.0
2018-05-03 14:40:00,138.03,138.04,137.64,137.68,6000.0,138.03,138.04,137.64,137.68,6000.0
2018-05-03 14:50:00,137.67,137.76,137.57,137.61,4416.0,137.67,137.76,137.57,137.61,4416.0
2018-05-03 15:00:00,137.67,137.82,137.65,137.69,8027.0,137.67,137.82,137.65,137.69,8027.0
2018-05-03 15:10:00,137.66,137.89,137.56,137.87,6901.0,137.66,137.89,137.56,137.87,6901.0
2018-05-03 15:20:00,137.89,137.89,137.57,137.71,7637.0,137.89,137.89,137.57,137.71,7637.0
2018-05-03 15:30:00,137.68,137.86,137.53,137.55,11650.0,137.68,137.86,137.53,137.55,11650.0
2018-05-03 15:40:00,137.5,137.5,137.16,137.24,16794.0,137.5,137.5,137.16,137.24,16794.0
2018-05-03 15:50:00,137.23,137.51,137.2,137.48,37315.0,137.23,137.51,137.2,137.48,37315.0
2018-05-04 09:30:00,136.7,136.7,135.19,135.86,15336.0,136.7,136.7,135.19,135.86,15336.0
2018-05-04 09:40:00,135.84,137.22,135.75,137.22,9200.0,135.84,137.22,135.75,137.22,9200.0
2018-05-04 09:50:00,137.24,137.35,136.9,137.03,22456.0,137.24,137.35,136.9,137.03,22456.0
2018-05-04 10:00:00,137.03,137.08,136.66,136.97,19678.0,137.03,137.08,136.66,136.97,19678.0
2018-05-04 10:10:00,137.01,137.04,136.72,136.91,21927.0,137.01,137.04,136.72,136.91,21927.0
2018-05-04 10:20:00,136.95,137.09,136.72,137.09,13372.0,136.95,137.09,136.72,137.09,13372.0
2018-05-04 10:30:00,137.02,137.57,137.01,137.27,17223.0,137.02,137.57,137.01,137.27,17223.0
2018-05-04 10:40:00,137.31,137.77,137.28,137.57,47363.0,137.31,137.77,137.28,137.57,47363.0
2018-05-04 10:50:00,137.59,137.82,137.39,137.48,17706.0,137.59,137.82,137.39,137.48,17706.0
2018-05-04 11:00:00,137.48,137.99,137.48,137.99,11540.0,137.48,137.99,137.48,137.99,11540.0
2018-05-04 11:10:00,138.07,138.45,137.89,137.89,6912.0,138.07,138.45,137.89,137.89,6912.0
2018-05-04 11:20:00,137.82,138.38,137.82,138.38,8947.0,137.82,138.38,137.82,138.38,8947.0
2018-05-04 11:30:00,138.41,138.73,138.4,138.72,5466.0,138.41,138.73,138.4,138.72,5466.0
2018-05-04 11:40:00,138.66,138.67,138.33,138.33,6400.0,138.66,138.67,138.33,138.33,6400.0
2018-05-04 11:50:00,138.3,138.61,138.29,138.48,3503.0,138.3,138.61,138.29,138.48,3503.0
2018-05-04 12:00:00,138.56,138.64,138.18,138.3,10399.0,138.56,138.64,138.18,138.3,10399.0
2018-05-04 12:10:00,138.26,138.26,138.07,138.12,2900.0,138.26,138.26,138.07,138.12,2900.0
2018-05-04 12:20:00,138.1,138.25,138.03,138.15,5323.0,138.1,138.25,138.03,138.15,5323.0
2018-05-04 12:30:00,138.17,138.29,138.12,138.29,3744.0,138.17,138.29,138.12,138.29,3744.0
2018-05-04 12:40:00,138.3,138.4,138.19,138.37,6750.0,138.3,138.4,138.19,138.37,6750.0
2018-05-04 12:50:00,138.43,138.58,138.28,138.58,7055.0,138.43,138.58,138.28,138.58,7055.0
2018-05-04 13:00:00,138.5,138.57,138.38,138.46,6690.0,138.5,138.57,138.38,138.46,6690.0
2018-05-04 13:10:00,138.45,138.45,138.24,138.24,4501.0,138.45,138.45,138.24,138.24,4501.0
2018-05-04 13:20:00,138.29,138.57,138.29,138.45,6578.0,138.29,138.57,138.29,138.45,6578.0
2018-05-04 13:30:00,138.39,138.5,138.31,138.39,3597.0,138.39,138.5,138.31,138.39,3597.0
2018-05-04 13:40:00,138.43,138.61,138.43,138.45,4997.0,138.43,138.61,138.43,138.45,4997.0
2018-05-04 13:50:00,138.54,138.6,138.4,138.55,6122.0,138.54,138.6,138.4,138.55,6122.0
2018-05-04 14:00:00,138.56,138.95,138.56,138.95,9442.0,138.56,138.95,138.56,138.95,9442.0
2018-05-04 14:10:00,138.95,139.2,138.95,139.13,9073.0,138.95,139.2,138.95,139.13,9073.0
2018-05-04 14:20:00,139.1,139.28,139.1,139.28,6483.0,139.1,139.28,139.1,139.28,6483.0
2018-05-04 14:30:00,139.27,139.5,139.18,139.45,10437.0,139.27,139.5,139.18,139.45,10437.0
2018-05-04 14:40:00,139.49,139.65,139.33,139.38,8000.0,139.49,139.65,139.33,139.38,8000.0
2018-05-04 14:50:00,139.39,139.45,139.1,139.15,10233.0,139.39,139.45,139.1,139.15,10233.0
2018-05-04 15:00:00,139.14,139.14,139.0,139.08,11702.0,139.14,139.14,139.0,139.08,11702.0
2018-05-04 15:10:00,139.12,139.29,139.0,139.09,12889.0,139.12,139.29,139.0,139.09,12889.0
2018-05-04 15:20:00,139.09,139.09,138.89,138.89,12755.0,139.09,139.09,138.89,138.89,12755.0
2018-05-04 15:30:00,138.87,138.92,138.58,138.58,16804.0,138.87,138.92,138.58,138.58,16804.0
2018-05-04 15:40:00,138.59,138.66,138.43,138.46,24324.0,138.59,138.66,138.43,138.46,24324.0
2018-05-04 15:50:00,138.43,138.75,138.26,138.68,62461.0,138.43,138.75,138.26,138.68,62461.0
2018-05-07 09:30:00,138.94,138.94,137.7,137.94,12736.0,138.94,138.94,137.7,137.94,12736.0
2018-05-07 09:40:00,137.83,137.84,136.23,136.23,6714.0,137.83,137.84,136.23,136.23,6714.0
2018-05-07 09:50:00,136.23,136.86,136.06,136.3,37002.0,136.23,136.86,136.06,136.3,37002.0
2018-05-07 10:00:00,136.42,136.44,135.71,135.76,11411.0,136.42,136.44,135.71,135.76,11411.0
2018-05-07 10:10:00,135.64,135.88,135.42,135.45,10895.0,135.64,135.88,135.42,135.45,10895.0
2018-05-07 10:20:00,135.47,135.79,135.08,135.1,26017.0,135.47,135.79,135.08,135.1,26017.0
2018-05-07 10:30:00,135.14,135.14,134.3,134.3,17589.0,135.14,135.14,134.3,134.3,17589.0
2018-05-07 10:40:00,134.34,134.77,134.13,134.75,24327.0,134.34,134.77,134.13,134.75,24327.0
2018-05-07 10:50:00,134.66,135.07,134.65,135.07,6973.0,134.66,135.07,134.65,135.07,6973.0
2018-05-07 11:00:00,135.05,135.29,134.87,135.22,9350.0,135.05,135.29,134.87,135.22,9350.0
2018-05-07 11:10:00,135.28,135.66,135.28,135.53,7312.0,135.28,135.66,135.28,135.53,7312.0
2018-05-07 11:20:00,135.54,135.7,135.34,135.7,6294.0,135.54,135.7,135.34,135.7,6294.0
2018-05-07 11:30:00,135.64,135.68,135.27,135.3,5637.0,135.64,135.68,135.27,135.3,5637.0
2018-05-07 11:40:00,135.28,135.45,135.12,135.24,6721.0,135.28,135.45,135.12,135.24,6721.0
2018-05-07 11:50:00,135.25,135.25,135.05,135.22,7440.0,135.25,135.25,135.05,135.22,7440.0
2018-05-07 12:00:00,135.23,135.29,134.89,134.89,11106.0,135.23,135.29,134.89,134.89,11106.0
2018-05-07 12:10:00,134.92,135.24,134.92,134.96,8272.0,134.92,135.24,134.92,134.96,8272.0
2018-05-07 12:20:00,135.03,135.14,134.94,135.13,6227.0,135.03,135.14,134.94,135.13,6227.0
2018-05-07 12:30:00,135.07,135.14,134.96,135.01,7348.0,135.07,135.14,134.96,135.01,7348.0
2018-05-07 12:40:00,135.16,135.36,135.01,135.36,6438.0,135.16,135.36,135.01,135.36,6438.0
2018-05-07 12:50:00,135.39,135.39,135.23,135.25,7064.0,135.39,135.39,135.23,135.25,7064.0
2018-05-07 13:00:00,135.24,135.5,135.04,135.04,8675.0,135.24,135.5,135.04,135.04,8675.0
2018-05-07 13:10:00,135.08,135.3,135.04,135.19,5802.0,135.08,135.3,135.04,135.19,5802.0
2018-05-07 13:20:00,135.22,135.3,135.12,135.16,5198.0,135.22,135.3,135.12,135.16,5198.0
2018-05-07 13:30:00,135.16,135.38,135.15,135.22,6436.0,135.16,135.38,135.15,135.22,6436.0
2018-05-07 13:40:00,135.23,135.32,135.17,135.19,4419.0,135.23,135.32,135.17,135.19,4419.0
2018-05-07 13:50:00,135.19,135.26,135.11,135.11,7936.0,135.19,135.26,135.11,135.11,7936.0
2018-05-07 14:00:00,135.09,135.45,135.01,135.39,8454.0,135.09,135.45,135.01,135.39,8454.0
2018-05-07 14:10:00,135.48,135.5,135.31,135.45,6297.0,135.48,135.5,135.31,135.45,6297.0
2018-05-07 14:20:00,135.49,135.53,135.36,135.43,8922.0,135.49,135.53,135.36,135.43,8922.0
2018-05-07 14:30:00,135.49,135.79,135.44,135.66,8582.0,135.49,135.79,135.44,135.66,8582.0
2018-05-07 14:40:00,135.66,135.71,135.45,135.62,11542.0,135.66,135.71,135.45,135.62,11542.0
2018-05-07 14:50:00,135.57,135.61,135.16,135.16,18925.0,135.57,135.61,135.16,135.16,18925.0
2018-05-07 15:00:00,135.16,135.6,135.12,135.53,14449.0,135.16,135.6,135.12,135.53,14449.0
2018-05-07 15:10:00,135.57,135.67,135.17,135.37,12530.0,135.57,135.67,135.17,135.37,12530.0
2018-05-07 15:20:00,135.43,135.49,135.29,135.36,17769.0,135.43,135.49,135.29,135.36,17769.0
2018-05-07 15:30:00,135.37,135.52,135.32,135.36,21932.0,135.37,135.52,135.32,135.36,21932.0
2018-05-07 15:40:00,135.35,135.46,135.21,135.45,44700.0,135.35,135.46,135.21,135.45,44700.0
2018-05-07 15:50:00,135.45,135.59,135.26,135.59,51581.0,135.45,135.59,135.26,135.59,51581.0
2018-05-08 09:30:00,135.62,136.34,135.03,136.11,8738.0,135.62,136.34,135.03,136.11,8738.0
2018-05-08 09:40:00,136.21,137.0,136.18,136.74,12726.0,136.21,137.0,136.18,136.74,12726.0
2018-05-08 09:50:00,136.81,137.61,136.73,137.32,5531.0,136.81,137.61,136.73,137.32,5531.0
2018-05-08 10:00:00,137.44,137.64,137.13,137.64,4300.0,137.44,137.64,137.13,137.64,4300.0
2018-05-08 10:10:00,137.81,138.15,137.67,138.14,8528.0,137.81,138.15,137.67,138.14,8528.0
2018-05-08 10:20:00,137.99,138.48,137.63,138.28,11249.0,137.99,138.48,137.63,138.28,11249.0
2018-05-08 10:30:00,138.28,138.29,138.0,138.0,5573.0,138.28,138.29,138.0,138.0,5573.0
2018-05-08 10:40:00,137.91,137.92,137.46,137.47,4674.0,137.91,137.92,137.46,137.47,4674.0
2018-05-08 10:50:00,137.4,138.21,137.4,138.21,7484.0,137.4,138.21,137.4,138.21,7484.0
2018-05-08 11:00:00,138.16,138.16,137.81,137.95,5675.0,138.16,138.16,137.81,137.95,5675.0
2018-05-08 11:10:00,138.04,138.42,138.04,138.33,5035.0,138.04,138.42,138.04,138.33,5035.0
2018-05-08 11:20:00,138.4,138.85,138.4,138.73,7178.0,138.4,138.85,138.4,138.73,7178.0
2018-05-08 11:30:00,138.63,138.64,138.06,138.06,6100.0,138.63,138.64,138.06,138.06,6100.0
2018-05-08 11:40:00,138.11,138.14,137.82,137.92,22934.0,138.11,138.14,137.82,137.92,22934.0
2018-05-08 11:50:00,137.98,138.18,137.94,138.16,11411.0,137.98,138.18,137.94,138.16,11411.0
2018-05-08 12:00:00,138.09,138.13,137.73,137.74,8300.0,138.09,138.13,137.73,137.74,8300.0
2018-05-08 12:10:00,137.77,137.77,137.42,137.49,11821.0,137.77,137.77,137.42,137.49,11821.0
2018-05-08 12:20:00,137.44,137.71,137.36,137.7,17596.0,137.44,137.71,137.36,137.7,17596.0
2018-05-08 12:30:00,137.75,137.75,137.22,137.33,11805.0,137.75,137.75,137.22,137.33,11805.0
2018-05-08 12:40:00,137.4,137.4,137.23,137.34,3808.0,137.4,137.4,137.23,137.34,3808.0
2018-05-08 12:50:00,137.3,137.31,137.1,137.12,4100.0,137.3,137.31,137.1,137.12,4100.0
2018-05-08 13:00:00,137.13,137.36,137.13,137.29,4500.0,137.13,137.36,137.13,137.29,4500.0
2018-05-08 13:10:00,137.24,137.26,137.07,137.16,4175.0,137.24,137.26,137.07,137.16,4175.0
2018-05-08 13:20:00,137.2,137.34,137.2,137.24,4271.0,137.2,137.34,137.2,137.24,4271.0
2018-05-08 13:30:00,137.26,137.95,137.26,137.93,9622.0,137.26,137.95,137.26,137.93,9622.0
2018-05-08 13:40:00,137.85,137.91,137.8,137.8,2700.0,137.85,137.91,137.8,137.8,2700.0
2018-05-08 13:50:00,137.76,138.35,137.76,138.15,8364.0,137.76,138.35,137.76,138.15,8364.0
2018-05-08 14:00:00,138.21,138.3,137.9,137.92,9967.0,138.21,138.3,137.9,137.92,9967.0
2018-05-08 14:10:00,137.87,137.88,137.61,137.77,11581.0,137.87,137.88,137.61,137.77,11581.0
2018-05-08 14:20:00,137.77,138.0,137.62,137.99,14339.0,137.77,138.0,137.62,137.99,14339.0
2018-05-08 14:30:00,137.96,137.99,137.53,137.53,11756.0,137.96,137.99,137.53,137.53,11756.0
2018-05-08 14:40:00,137.44,137.62,137.29,137.59,11951.0,137.44,137.62,137.29,137.59,11951.0
2018-05-08 14:50:00,137.62,137.77,137.58,137.73,19082.0,137.62,137.77,137.58,137.73,19082.0
2018-05-08 15:00:00,137.67,137.75,137.58,137.58,11288.0,137.67,137.75,137.58,137.58,11288.0
2018-05-08 15:10:00,137.58,137.81,137.5,137.6,15227.0,137.58,137.81,137.5,137.6,15227.0
2018-05-08 15:20:00,137.59,137.79,137.59,137.65,24313.0,137.59,137.79,137.59,137.65,24313.0
2018-05-08 15:30:00,137.65,137.83,137.59,137.66,27027.0,137.65,137.83,137.59,137.66,27027.0
2018-05-08 15:40:00,137.69,137.75,137.43,137.57,26000.0,137.69,137.75,137.43,137.57,26000.0
2018-05-08 15:50:00,137.6,137.76,137.51,137.76,38232.0,137.6,137.76,137.51,137.76,38232.0
2018-05-09 09:30:00,138.5,138.5,137.27,137.8,6646.0,138.5,138.5,137.27,137.8,6646.0
2018-05-09 09:40:00,137.76,138.08,137.55,137.72,8866.0,137.76,138.08,137.55,137.72,8866.0
2018-05-09 09:50:00,137.75,138.41,137.75,138.41,3411.0,137.75,138.41,137.75,138.41,3411.0
2018-05-09 10:00:00,138.29,138.29,138.01,138.03,10336.0,138.29,138.29,138.01,138.03,10336.0
2018-05-09 10:10:00,138.03,138.18,137.7,137.78,6361.0,138.03,138.18,137.7,137.78,6361.0
2018-05-09 10:20:00,137.82,138.23,137.82,137.89,3539.0,137.82,138.23,137.82,137.89,3539.0
2018-05-09 10:30:00,137.72,137.91,137.58,137.61,11864.0,137.72,137.91,137.58,137.61,11864.0
2018-05-09 10:40:00,137.74,138.08,137.69,137.9,4500.0,137.74,138.08,137.69,137.9,4500.0
2018-05-09 10:50:00,137.84,138.16,137.84,138.02,8771.0,137.84,138.16,137.84,138.02,8771.0
2018-05-09 11:00:00,137.95,137.95,137.2,137.2,2800.0,137.95,137.95,137.2,137.2,2800.0
2018-05-09 11:10:00,137.17,137.64,137.16,137.64,5391.0,137.17,137.64,137.16,137.64,5391.0
2018-05-09 11:20:00,137.74,138.01,137.73,138.0,5001.0,137.74,138.01,137.73,138.0,5001.0
2018-05-09 11:30:00,137.91,138.11,137.76,137.82,7660.0,137.91,138.11,137.76,137.82,7660.0
2018-05-09 11:40:00,137.72,138.03,137.72,137.85,4618.0,137.72,138.03,137.72,137.85,4618.0
2018-05-09 11:50:00,137.88,138.25,137.83,138.24,5391.0,137.88,138.25,137.83,138.24,5391.0
2018-05-09 12:00:00,138.2,138.4,138.1,138.27,5100.0,138.2,138.4,138.1,138.27,5100.0
2018-05-09 12:10:00,138.28,138.39,138.25,138.26,2400.0,138.28,138.39,138.25,138.26,2400.0
2018-05-09 12:20:00,138.21,138.32,138.17,138.29,15252.0,138.21,138.32,138.17,138.29,15252.0
2018-05-09 12:30:00,138.3,138.48,138.28,138.37,7449.0,138.3,138.48,138.28,138.37,7449.0
2018-05-09 12:40:00,138.32,138.73,138.32,138.73,4801.0,138.32,138.73,138.32,138.73,4801.0
2018-05-09 12:50:00,138.77,138.86,138.65,138.8,6050.0,138.77,138.86,138.65,138.8,6050.0
2018-05-09 13:00:00,138.77,139.14,138.77,139.08,3846.0,138.77,139.14,138.77,139.08,3846.0
2018-05-09 13:10:00,139.14,139.14,138.93,138.97,3321.0,139.14,139.14,138.93,138.97,3321.0
2018-05-09 13:20:00,138.97,139.16,138.97,139.09,3506.0,138.97,139.16,138.97,139.09,3506.0
2018-05-09 13:30:00,139.14,139.35,139.09,139.35,3395.0,139.14,139.35,139.09,139.35,3395.0
2018-05-09 13:40:00,139.34,139.51,139.19,139.51,4705.0,139.34,139.51,139.19,139.51,4705.0
2018-05-09 13:50:00,139.53,139.65,139.51,139.65,4697.0,139.53,139.65,139.51,139.65,4697.0
2018-05-09 14:00:00,139.62,139.64,139.4,139.46,7166.0,139.62,139.64,139.4,139.46,7166.0
2018-05-09 14:10:00,139.53,139.53,139.22,139.29,4500.0,139.53,139.53,139.22,139.29,4500.0
2018-05-09 14:20:00,139.26,139.26,138.83,138.92,8413.0,139.26,139.26,138.83,138.92,8413.0
2018-05-09 14:30:00,138.88,139.14,138.78,139.14,8591.0,138.88,139.14,138.78,139.14,8591.0
2018-05-09 14:40:00,139.16,139.33,139.09,139.26,10408.0,139.16,139.33,139.09,139.26,10408.0
2018-05-09 14:50:00,139.28,139.33,139.11,139.3,10193.0,139.28,139.33,139.11,139.3,10193.0
2018-05-09 15:00:00,139.25,139.35,139.19,139.22,6961.0,139.25,139.35,139.19,139.22,6961.0
2018-05-09 15:10:00,139.3,139.4,139.22,139.22,11745.0,139.3,139.4,139.22,139.22,11745.0
2018-05-09 15:20:00,139.27,139.29,138.89,138.91,11350.0,139.27,139.29,138.89,138.91,11350.0
2018-05-09 15:30:00,138.96,139.18,138.91,139.15,7342.0,138.96,139.18,138.91,139.15,7342.0
2018-05-09 15:40:00,139.14,139.36,139.03,139.32,18008.0,139.14,139.36,139.03,139.32,18008.0
2018-05-09 15:50:00,139.34,139.46,139.32,139.4,30701.0,139.34,139.46,139.32,139.4,30701.0
2018-05-10 09:30:00,139.39,139.39,138.46,138.69,23241.0,139.39,139.39,138.46,138.69,23241.0
2018-05-10 09:40:00,138.57,138.68,137.47,137.73,8475.0,138.57,138.68,137.47,137.73,8475.0
2018-05-10 09:50:00,137.74,138.24,137.61,138.09,14011.0,137.74,138.24,137.61,138.09,14011.0
2018-05-10 10:00:00,138.1,138.28,137.63,138.22,6250.0,138.1,138.28,137.63,138.22,6250.0
2018-05-10 10:10:00,138.22,138.33,137.32,137.84,11705.0,138.22,138.33,137.32,137.84,11705.0
2018-05-10 10:20:00,137.59,137.85,137.56,137.85,6251.0,137.59,137.85,137.56,137.85,6251.0
2018-05-10 10:30:00,137.93,138.43,137.93,138.09,10228.0,137.93,138.43,137.93,138.09,10228.0
2018-05-10 10:40:00,138.03,138.31,137.6,137.6,5250.0,138.03,138.31,137.6,137.6,5250.0
2018-05-10 10:50:00,137.6,137.69,137.43,137.51,9762.0,137.6,137.69,137.43,137.51,9762.0
2018-05-10 11:00:00,137.56,137.57,137.28,137.57,7456.0,137.56,137.57,137.28,137.57,7456.0
2018-05-10 11:10:00,137.59,137.59,137.22,137.46,4901.0,137.59,137.59,137.22,137.46,4901.0
2018-05-10 11:20:00,137.38,137.58,137.34,137.48,7236.0,137.38,137.58,137.34,137.48,7236.0
2018-05-10 11:30:00,137.57,137.67,137.45,137.45,5093.0,137.57,137.67,137.45,137.45,5093.0
2018-05-10 11:40:00,137.45,137.74,137.29,137.74,5718.0,137.45,137.74,137.29,137.74,5718.0
2018-05-10 11:50:00,137.77,138.19,137.69,138.14,5500.0,137.77,138.19,137.69,138.14,5500.0
2018-05-10 12:00:00,138.14,138.24,138.07,138.24,5300.0,138.14,138.24,138.07,138.24,5300.0
2018-05-10 12:10:00,138.34,138.72,138.34,138.64,17776.0,138.34,138.72,138.34,138.64,17776.0
2018-05-10 12:20:00,138.58,138.59,138.34,138.38,3295.0,138.58,138.59,138.34,138.38,3295.0
2018-05-10 12:30:00,138.32,138.57,138.21,138.5,5801.0,138.32,138.57,138.21,138.5,5801.0
2018-05-10 12:40:00,138.54,138.71,138.48,138.52,6300.0,138.54,138.71,138.48,138.52,6300.0
2018-05-10 12:50:00,138.48,138.6,138.43,138.6,4414.0,138.48,138.6,138.43,138.6,4414.0
2018-05-10 13:00:00,138.64,138.88,138.64,138.88,4550.0,138.64,138.88,138.64,138.88,4550.0
2018-05-10 13:10:00,138.84,138.84,138.68,138.68,2025.0,138.84,138.84,138.68,138.68,2025.0
2018-05-10 13:20:00,138.73,138.93,138.63,138.63,5611.0,138.73,138.93,138.63,138.63,5611.0
2018-05-10 13:30:00,138.67,138.67,138.3,138.3,2800.0,138.67,138.67,138.3,138.3,2800.0
2018-05-10 13:40:00,138.28,138.36,138.11,138.11,5895.0,138.28,138.36,138.11,138.11,5895.0
2018-05-10 13:50:00,138.11,138.35,138.11,138.34,7665.0,138.11,138.35,138.11,138.34,7665.0
2018-05-10 14:00:00,138.39,138.82,138.31,138.82,7800.0,138.39,138.82,138.31,138.82,7800.0
2018-05-10 14:10:00,138.82,139.2,138.76,139.2,4846.0,138.82,139.2,138.76,139.2,4846.0
2018-05-10 14:20:00,139.34,139.34,139.06,139.09,5600.0,139.34,139.34,139.06,139.09,5600.0
2018-05-10 14:30:00,139.23,139.23,138.72,138.89,4040.0,139.23,139.23,138.72,138.89,4040.0
2018-05-10 14:40:00,138.85,139.31,138.7,139.3,5600.0,138.85,139.31,138.7,139.3,5600.0
2018-05-10 14:50:00,139.31,139.32,138.95,139.08,19166.0,139.31,139.32,138.95,139.08,19166.0
2018-05-10 15:00:00,139.15,139.16,138.75,138.88,4610.0,139.15,139.16,138.75,138.88,4610.0
2018-05-10 15:10:00,138.83,139.29,138.78,139.23,9658.0,138.83,139.29,138.78,139.23,9658.0
2018-05-10 15:20:00,139.14,139.14,138.68,138.88,26485.0,139.14,139.14,138.68,138.88,26485.0
2018-05-10 15:30:00,138.9,139.01,138.76,138.78,9543.0,138.9,139.01,138.76,138.78,9543.0
2018-05-10 15:40:00,138.81,139.11,138.7,139.0,26579.0,138.81,139.11,138.7,139.0,26579.0
2018-05-10 15:50:00,139.04,139.16,138.64,138.7,90895.0,139.04,139.16,138.64,138.7,90895.0
2018-05-11 09:30:00,138.54,138.94,137.73,138.9,18678.0,138.54,138.94,137.73,138.9,18678.0
2018-05-11 09:40:00,138.9,139.29,138.86,138.86,13463.0,138.9,139.29,138.86,138.86,13463.0
2018-05-11 09:50:00,138.96,138.96,138.16,138.33,16358.0,138.96,138.96,138.16,138.33,16358.0
2018-05-11 10:00:00,138.29,138.63,138.08,138.43,25680.0,138.29,138.63,138.08,138.43,25680.0
2018-05-11 10:10:00,138.47,138.64,138.24,138.4,12344.0,138.47,138.64,138.24,138.4,12344.0
2018-05-11 10:20:00,138.54,138.85,138.51,138.72,9617.0,138.54,138.85,138.51,138.72,9617.0
2018-05-11 10:30:00,138.75,139.06,138.74,138.84,65212.0,138.75,139.06,138.74,138.84,65212.0
2018-05-11 10:40:00,138.84,139.04,138.51,138.54,19780.0,138.84,139.04,138.51,138.54,19780.0
2018-05-11 10:50:00,138.54,138.8,138.27,138.76,17287.0,138.54,138.8,138.27,138.76,17287.0
2018-05-11 11:00:00,138.75,138.78,138.31,138.38,12676.0,138.75,138.78,138.31,138.38,12676.0
2018-05-11 11:10:00,138.42,138.7,138.35,138.6,9836.0,138.42,138.7,138.35,138.6,9836.0
2018-05-11 11:20:00,138.64,138.81,138.53,138.69,30305.0,138.64,138.81,138.53,138.69,30305.0
2018-05-11 11:30:00,138.69,139.12,138.68,139.0,13355.0,138.69,139.12,138.68,139.0,13355.0
2018-05-11 11:40:00,139.06,139.3,138.8,139.3,9395.0,139.06,139.3,138.8,139.3,9395.0
2018-05-11 11:50:00,139.28,139.51,139.05,139.18,9052.0,139.28,139.51,139.05,139.18,9052.0
2018-05-11 12:00:00,139.32,139.47,139.22,139.4,7601.0,139.32,139.47,139.22,139.4,7601.0
2018-05-11 12:10:00,139.39,139.39,139.07,139.16,6821.0,139.39,139.39,139.07,139.16,6821.0
2018-05-11 12:20:00,139.19,139.21,138.88,138.88,8079.0,139.19,139.21,138.88,138.88,8079.0
2018-05-11 12:30:00,138.97,139.0,138.84,138.96,5234.0,138.97,139.0,138.84,138.96,5234.0
2018-05-11 12:40:00,138.96,139.22,138.9,139.06,6695.0,138.96,139.22,138.9,139.06,6695.0
2018-05-11 12:50:00,139.08,139.22,138.9,138.9,4600.0,139.08,139.22,138.9,138.9,4600.0
2018-05-11 13:00:00,138.88,139.08,138.8,139.0,5800.0,138.88,139.08,138.8,139.0,5800.0
2018-05-11 13:10:00,139.02,139.08,138.76,138.76,9831.0,139.02,139.08,138.76,138.76,9831.0
2018-05-11 13:20:00,138.68,138.81,138.54,138.54,5035.0,138.68,138.81,138.54,138.54,5035.0
2018-05-11 13:30:00,138.64,138.81,138.52,138.77,5269.0,138.64,138.81,138.52,138.77,5269.0
2018-05-11 13:40:00,138.76,138.76,138.45,138.72,7233.0,138.76,138.76,138.45,138.72,7233.0
2018-05-11 13:50:00,138.66,138.69,138.5,138.54,3252.0,138.66,138.69,138.5,138.54,3252.0
2018-05-11 14:00:00,138.54,138.68,138.31,138.31,9722.0,138.54,138.68,138.31,138.31,9722.0
2018-05-11 14:10:00,138.31,138.62,138.24,138.62,8218.0,138.31,138.62,138.24,138.62,8218.0
2018-05-11 14:20:00,138.57,138.66,138.4,138.5,8554.0,138.57,138.66,138.4,138.5,8554.0
2018-05-11 14:30:00,138.56,138.8,138.51,138.77,10064.0,138.56,138.8,138.51,138.77,10064.0
2018-05-11 14:40:00,138.81,138.87,138.69,138.72,5838.0,138.81,138.87,138.69,138.72,5838.0
2018-05-11 14:50:00,138.76,138.77,138.44,138.45,9010.0,138.76,138.77,138.44,138.45,9010.0
2018-05-11 15:00:00,138.51,138.63,138.37,138.48,12823.0,138.51,138.63,138.37,138.48,12823.0
2018-05-11 15:10:00,138.46,138.58,138.38,138.58,9876.0,138.46,138.58,138.38,138.58,9876.0
2018-05-11 15:20:00,138.63,138.63,138.16,138.23,12828.0,138.63,138.63,138.16,138.23,12828.0
2018-05-11 15:30:00,138.23,138.35,138.09,138.2,28206.0,138.23,138.35,138.09,138.2,28206.0
2018-05-11 15:40:00,138.19,138.23,138.03,138.17,35534.0,138.19,138.23,138.03,138.17,35534.0
2018-05-11 15:50:00,138.17,138.35,138.02,138.35,69060.0,138.17,138.35,138.02,138.35,69060.0
2018-05-14 09:30:00,138.89,139.99,138.37,139.99,52440.0,138.89,139.99,138.37,139.99,52440.0
2018-05-14 09:40:00,139.75,141.5,139.75,141.5,31167.0,139.75,141.5,139.75,141.5,31167.0
2018-05-14 09:50:00,141.32,141.39,140.52,140.52,12233.0,141.32,141.39,140.52,140.52,12233.0
2018-05-14 10:00:00,140.53,141.37,140.4,141.17,15330.0,140.53,141.37,140.4,141.17,15330.0
2018-05-14 10:10:00,141.05,141.06,140.31,140.31,9290.0,141.05,141.06,140.31,140.31,9290.0
2018-05-14 10:20:00,140.4,140.87,140.1,140.39,14131.0,140.4,140.87,140.1,140.39,14131.0
2018-05-14 10:30:00,140.44,140.93,140.31,140.93,40403.0,140.44,140.93,140.31,140.93,40403.0
2018-05-14 10:40:00,141.08,141.08,139.92,140.56,8224.0,141.08,141.08,139.92,140.56,8224.0
2018-05-14 10:50:00,140.55,140.71,140.33,140.44,17630.0,140.55,140.71,140.33,140.44,17630.0
2018-05-14 11:00:00,140.36,140.69,140.17,140.25,9895.0,140.36,140.69,140.17,140.25,9895.0
2018-05-14 11:10:00,140.31,140.77,140.25,140.62,14650.0,140.31,140.77,140.25,140.62,14650.0
2018-05-14 11:20:00,140.68,140.71,140.45,140.59,10141.0,140.68,140.71,140.45,140.59,10141.0
2018-05-14 11:30:00,140.54,140.85,140.53,140.57,11039.0,140.54,140.85,140.53,140.57,11039.0
2018-05-14 11:40:00,140.51,140.52,140.25,140.44,10210.0,140.51,140.52,140.25,140.44,10210.0
2018-05-14 11:50:00,140.38,140.38,139.98,140.08,10817.0,140.38,140.38,139.98,140.08,10817.0
2018-05-14 12:00:00,140.18,140.57,140.18,140.24,9327.0,140.18,140.57,140.18,140.24,9327.0
2018-05-14 12:10:00,140.25,140.26,139.85,139.86,8434.0,140.25,140.26,139.85,139.86,8434.0
2018-05-14 12:20:00,139.86,140.24,139.86,140.06,11545.0,139.86,140.24,139.86,140.06,11545.0
2018-05-14 12:30:00,140.05,140.13,139.89,139.89,10514.0,140.05,140.13,139.89,139.89,10514.0
2018-05-14 12:40:00,139.98,140.07,139.68,139.97,10185.0,139.98,140.07,139.68,139.97,10185.0
2018-05-14 12:50:00,140.04,140.16,139.86,139.88,10119.0,140.04,140.16,139.86,139.88,10119.0
2018-05-14 13:00:00,139.84,140.05,139.65,139.65,6384.0,139.84,140.05,139.65,139.65,6384.0
2018-05-14 13:10:00,139.71,139.89,139.69,139.89,11731.0,139.71,139.89,139.69,139.89,11731.0
2018-05-14 13:20:00,139.84,139.95,139.7,139.75,7485.0,139.84,139.95,139.7,139.75,7485.0
2018-05-14 13:30:00,139.72,139.9,139.52,139.75,12955.0,139.72,139.9,139.52,139.75,12955.0
2018-05-14 13:40:00,139.77,140.01,139.75,139.8,11900.0,139.77,140.01,139.75,139.8,11900.0
2018-05-14 13:50:00,139.72,139.9,139.65,139.74,6464.0,139.72,139.9,139.65,139.74,6464.0
2018-05-14 14:00:00,139.77,140.06,139.73,139.83,21492.0,139.77,140.06,139.73,139.83,21492.0
2018-05-14 14:10:00,139.85,140.08,139.85,139.98,13200.0,139.85,140.08,139.85,139.98,13200.0
2018-05-14 14:20:00,139.97,140.07,139.96,140.03,9371.0,139.97,140.07,139.96,140.03,9371.0
2018-05-14 14:30:00,140.08,140.2,140.03,140.11,7859.0,140.08,140.2,140.03,140.11,7859.0
2018-05-14 14:40:00,140.14,140.2,140.02,140.05,7100.0,140.14,140.2,140.02,140.05,7100.0
2018-05-14 14:50:00,140.04,140.21,140.03,140.2,10756.0,140.04,140.21,140.03,140.2,10756.0
2018-05-14 15:00:00,140.16,140.42,140.09,140.26,13218.0,140.16,140.42,140.09,140.26,13218.0
2018-05-14 15:10:00,140.2,140.2,140.01,140.14,10452.0,140.2,140.2,140.01,140.14,10452.0
2018-05-14 15:20:00,140.14,140.4,140.1,140.4,7809.0,140.14,140.4,140.1,140.4,7809.0
2018-05-14 15:30:00,140.37,140.37,140.03,140.03,20455.0,140.37,140.37,140.03,140.03,20455.0
2018-05-14 15:40:00,140.04,140.26,139.84,139.84,28738.0,140.04,140.26,139.84,139.84,28738.0
2018-05-14 15:50:00,139.83,140.17,139.81,139.97,69521.0,139.83,140.17,139.81,139.97,69521.0
2018-05-15 09:30:00,138.85,139.53,138.01,138.9,9273.0,138.85,139.53,138.01,138.9,9273.0
2018-05-15 09:40:00,138.89,139.0,138.35,138.9,6419.0,138.89,139.0,138.35,138.9,6419.0
2018-05-15 09:50:00,138.87,139.13,138.37,138.62,15381.0,138.87,139.13,138.37,138.62,15381.0
2018-05-15 10:00:00,138.7,139.62,138.69,139.45,19646.0,138.7,139.62,138.69,139.45,19646.0
2018-05-15 10:10:00,139.5,139.68,139.25,139.26,14741.0,139.5,139.68,139.25,139.26,14741.0
2018-05-15 10:20:00,139.39,140.18,139.34,140.03,19736.0,139.39,140.18,139.34,140.03,19736.0
2018-05-15 10:30:00,139.9,140.66,139.61,140.59,16801.0,139.9,140.66,139.61,140.59,16801.0
2018-05-15 10:40:00,140.59,140.6,140.09,140.19,16958.0,140.59,140.6,140.09,140.19,16958.0
2018-05-15 10:50:00,140.22,140.66,140.22,140.47,15363.0,140.22,140.66,140.22,140.47,15363.0
2018-05-15 11:00:00,140.4,140.69,140.4,140.59,6299.0,140.4,140.69,140.4,140.59,6299.0
2018-05-15 11:10:00,140.46,140.46,140.15,140.31,7020.0,140.46,140.46,140.15,140.31,7020.0
2018-05-15 11:20:00,140.23,140.23,139.88,139.91,11159.0,140.23,140.23,139.88,139.91,11159.0
2018-05-15 11:30:00,139.92,140.0,139.67,139.67,9360.0,139.92,140.0,139.67,139.67,9360.0
2018-05-15 11:40:00,139.69,139.95,139.67,139.95,6503.0,139.69,139.95,139.67,139.95,6503.0
2018-05-15 11:50:00,140.05,140.05,139.7,139.7,11655.0,140.05,140.05,139.7,139.7,11655.0
2018-05-15 12:00:00,139.62,139.62,139.06,139.1,13238.0,139.62,139.62,139.06,139.1,13238.0
2018-05-15 12:10:00,139.06,139.4,139.06,139.26,6434.0,139.06,139.4,139.06,139.26,6434.0
2018-05-15 12:20:00,139.37,139.45,139.13,139.45,6192.0,139.37,139.45,139.13,139.45,6192.0
2018-05-15 12:30:00,139.47,139.52,139.4,139.47,6905.0,139.47,139.52,139.4,139.47,6905.0
2018-05-15 12:40:00,139.49,139.82,139.4,139.7,6987.0,139.49,139.82,139.4,139.7,6987.0
2018-05-15 12:50:00,139.71,139.77,139.62,139.69,7522.0,139.71,139.77,139.62,139.69,7522.0
2018-05-15 13:00:00,139.65,139.76,139.64,139.73,8999.0,139.65,139.76,139.64,139.73,8999.0
2018-05-15 13:10:00,139.71,139.8,139.65,139.77,7855.0,139.71,139.8,139.65,139.77,7855.0
2018-05-15 13:20:00,139.82,139.82,139.65,139.65,12887.0,139.82,139.82,139.65,139.65,12887.0
2018-05-15 13:30:00,139.65,139.69,139.38,139.43,31031.0,139.65,139.69,139.38,139.43,31031.0
2018-05-15 13:40:00,139.41,139.51,139.2,139.49,5200.0,139.41,139.51,139.2,139.49,5200.0
2018-05-15 13:50:00,139.51,139.57,139.33,139.36,5300.0,139.51,139.57,139.33,139.36,5300.0
2018-05-15 14:00:00,139.38,139.38,139.27,139.3,6700.0,139.38,139.38,139.27,139.3,6700.0
2018-05-15 14:10:00,139.25,139.39,139.04,139.19,23743.0,139.25,139.39,139.04,139.19,23743.0
2018-05-15 14:20:00,139.17,139.29,138.98,139.21,35153.0,139.17,139.29,138.98,139.21,35153.0
2018-05-15 14:30:00,139.26,139.91,139.22,139.75,48436.0,139.26,139.91,139.22,139.75,48436.0
2018-05-15 14:40:00,139.7,139.86,139.37,139.48,15556.0,139.7,139.86,139.37,139.48,15556.0
2018-05-15 14:50:00,139.47,139.5,139.34,139.47,15048.0,139.47,139.5,139.34,139.47,15048.0
2018-05-15 15:00:00,139.5,139.73,139.5,139.6,11157.0,139.5,139.73,139.5,139.6,11157.0
2018-05-15 15:10:00,139.57,139.88,139.51,139.77,20914.0,139.57,139.88,139.51,139.77,20914.0
2018-05-15 15:20:00,139.7,139.7,139.41,139.47,12704.0,139.7,139.7,139.41,139.47,12704.0
2018-05-15 15:30:00,139.4,139.74,139.33,139.61,13027.0,139.4,139.74,139.33,139.61,13027.0
2018-05-15 15:40:00,139.55,139.56,139.37,139.41,22317.0,139.55,139.56,139.37,139.41,22317.0
2018-05-15 15:50:00,139.41,139.88,139.39,139.81,51589.0,139.41,139.88,139.39,139.81,51589.0
2018-05-16 09:30:00,140.65,142.0,140.48,141.81,18892.0,140.65,142.0,140.48,141.81,18892.0
2018-05-16 09:40:00,141.91,142.23,141.04,141.26,37777.0,141.91,142.23,141.04,141.26,37777.0
2018-05-16 09:50:00,141.03,141.12,140.06,140.42,13802.0,141.03,141.12,140.06,140.42,13802.0
2018-05-16 10:00:00,140.45,140.45,139.54,139.68,35305.0,140.45,140.45,139.54,139.68,35305.0
2018-05-16 10:10:00,139.63,139.71,139.21,139.35,14450.0,139.63,139.71,139.21,139.35,14450.0
2018-05-16 10:20:00,139.49,139.94,139.47,139.69,5834.0,139.49,139.94,139.47,139.69,5834.0
2018-05-16 10:30:00,139.64,140.05,139.63,139.79,10035.0,139.64,140.05,139.63,139.79,10035.0
2018-05-16 10:40:00,139.65,139.81,139.49,139.8,9569.0,139.65,139.81,139.49,139.8,9569.0
2018-05-16 10:50:00,139.87,140.34,139.82,140.09,7710.0,139.87,140.34,139.82,140.09,7710.0
2018-05-16 11:00:00,140.1,140.1,139.72,139.72,10223.0,140.1,140.1,139.72,139.72,10223.0
2018-05-16 11:10:00,139.71,139.79,139.62,139.73,8198.0,139.71,139.79,139.62,139.73,8198.0
2018-05-16 11:20:00,139.78,139.8,139.57,139.64,5224.0,139.78,139.8,139.57,139.64,5224.0
2018-05-16 11:30:00,139.67,139.86,139.63,139.8,4760.0,139.67,139.86,139.63,139.8,4760.0
2018-05-16 11:40:00,139.81,140.04,139.73,139.91,21048.0,139.81,140.04,139.73,139.91,21048.0
2018-05-16 11:50:00,140.0,140.04,139.76,140.04,46692.0,140.0,140.04,139.76,140.04,46692.0
2018-05-16 12:00:00,140.07,140.57,140.07,140.25,12430.0,140.07,140.57,140.07,140.25,12430.0
2018-05-16 12:10:00,140.22,140.33,140.18,140.26,9740.0,140.22,140.33,140.18,140.26,9740.0
2018-05-16 12:20:00,140.31,140.37,140.17,140.23,5649.0,140.31,140.37,140.17,140.23,5649.0
2018-05-16 12:30:00,140.23,140.38,140.15,140.33,50430.0,140.23,140.38,140.15,140.33,50430.0
2018-05-16 12:40:00,140.28,140.3,139.87,140.09,8984.0,140.28,140.3,139.87,140.09,8984.0
2018-05-16 12:50:00,140.08,140.16,139.99,140.05,4600.0,140.08,140.16,139.99,140.05,4600.0
2018-05-16 13:00:00,140.07,140.07,139.89,140.03,5863.0,140.07,140.07,139.89,140.03,5863.0
2018-05-16 13:10:00,140.05,140.28,139.99,140.17,6335.0,140.05,140.28,139.99,140.17,6335.0
2018-05-16 13:20:00,140.22,140.41,140.21,140.4,3203.0,140.22,140.41,140.21,140.4,3203.0
2018-05-16 13:30:00,140.43,140.54,140.38,140.38,2741.0,140.43,140.54,140.38,140.38,2741.0
2018-05-16 13:40:00,140.44,140.44,140.3,140.3,2200.0,140.44,140.44,140.3,140.3,2200.0
2018-05-16 13:50:00,140.3,140.62,140.3,140.62,3400.0,140.3,140.62,140.3,140.62,3400.0
2018-05-16 14:00:00,140.62,140.71,140.56,140.66,4360.0,140.62,140.71,140.56,140.66,4360.0
2018-05-16 14:10:00,140.73,140.83,140.66,140.81,7009.0,140.73,140.83,140.66,140.81,7009.0
2018-05-16 14:20:00,140.84,141.2,140.84,141.2,5459.0,140.84,141.2,140.84,141.2,5459.0
2018-05-16 14:30:00,141.1,141.45,141.07,141.35,9586.0,141.1,141.45,141.07,141.35,9586.0
2018-05-16 14:40:00,141.31,141.31,140.91,140.91,14848.0,141.31,141.31,140.91,140.91,14848.0
2018-05-16 14:50:00,140.87,140.94,140.8,140.87,6502.0,140.87,140.94,140.8,140.87,6502.0
2018-05-16 15:00:00,140.73,140.73,140.43,140.46,12910.0,140.73,140.73,140.43,140.46,12910.0
2018-05-16 15:10:00,140.41,140.45,140.33,140.42,5642.0,140.41,140.45,140.33,140.42,5642.0
2018-05-16 15:20:00,140.4,140.48,140.0,140.02,15690.0,140.4,140.48,140.0,140.02,15690.0
2018-05-16 15:30:00,140.01,140.25,139.98,140.25,15127.0,140.01,140.25,139.98,140.25,15127.0
2018-05-16 15:40:00,140.27,140.36,140.16,140.2,11430.0,140.27,140.36,140.16,140.2,11430.0
2018-05-16 15:50:00,140.16,140.42,140.07,140.42,63041.0,140.16,140.42,140.07,140.42,63041.0
2018-05-17 09:30:00,139.86,140.74,138.9,140.74,30681.0,139.86,140.74,138.9,140.74,30681.0
2018-05-17 09:40:00,140.55,140.79,140.31,140.5,9681.0,140.55,140.79,140.31,140.5,9681.0
2018-05-17 09:50:00,140.58,141.22,140.58,141.21,4300.0,140.58,141.22,140.58,141.21,4300.0
2018-05-17 10:00:00,141.26,141.59,141.02,141.59,10514.0,141.26,141.59,141.02,141.59,10514.0
2018-05-17 10:10:00,141.42,141.65,141.24,141.57,15469.0,141.42,141.65,141.24,141.57,15469.0
2018-05-17 10:20:00,141.61,141.61,141.11,141.21,16366.0,141.61,141.61,141.11,141.21,16366.0
2018-05-17 10:30:00,141.03,141.35,141.01,141.01,7669.0,141.03,141.35,141.01,141.01,7669.0
2018-05-17 10:40:00,141.09,141.14,140.95,140.95,16418.0,141.09,141.14,140.95,140.95,16418.0
2018-05-17 10:50:00,140.93,141.13,140.7,141.13,30422.0,140.93,141.13,140.7,141.13,30422.0
2018-05-17 11:00:00,141.2,141.36,140.96,141.08,5285.0,141.2,141.36,140.96,141.08,5285.0
2018-05-17 11:10:00,141.17,141.19,140.86,140.86,4330.0,141.17,141.19,140.86,140.86,4330.0
2018-05-17 11:20:00,140.88,141.02,140.75,141.01,12250.0,140.88,141.02,140.75,141.01,12250.0
2018-05-17 11:30:00,141.01,141.16,140.8,140.92,7128.0,141.01,141.16,140.8,140.92,7128.0
2018-05-17 11:40:00,140.98,141.13,140.87,140.87,5792.0,140.98,141.13,140.87,140.87,5792.0
2018-05-17 11:50:00,140.96,140.96,140.67,140.67,4293.0,140.96,140.96,140.67,140.67,4293.0
2018-05-17 12:00:00,140.71,140.74,140.37,140.52,4201.0,140.71,140.74,140.37,140.52,4201.0
2018-05-17 12:10:00,140.5,140.66,140.48,140.48,2814.0,140.5,140.66,140.48,140.48,2814.0
2018-05-17 12:20:00,140.49,140.62,140.3,140.3,6568.0,140.49,140.62,140.3,140.3,6568.0
2018-05-17 12:30:00,140.36,140.56,140.3,140.54,6211.0,140.36,140.56,140.3,140.54,6211.0
2018-05-17 12:40:00,140.53,140.57,140.32,140.38,3200.0,140.53,140.57,140.32,140.38,3200.0
2018-05-17 12:50:00,140.32,140.46,140.17,140.36,4810.0,140.32,140.46,140.17,140.36,4810.0
2018-05-17 13:00:00,140.36,140.4,140.29,140.4,1500.0,140.36,140.4,140.29,140.4,1500.0
2018-05-17 13:10:00,140.39,140.46,140.29,140.29,5001.0,140.39,140.46,140.29,140.29,5001.0
2018-05-17 13:20:00,140.25,140.42,139.92,140.24,22189.0,140.25,140.42,139.92,140.24,22189.0
2018-05-17 13:30:00,140.31,140.41,140.24,140.38,27072.0,140.31,140.41,140.24,140.38,27072.0
2018-05-17 13:40:00,140.45,140.45,140.26,140.31,14200.0,140.45,140.45,140.26,140.31,14200.0
2018-05-17 13:50:00,140.35,140.39,139.97,139.97,13527.0,140.35,140.39,139.97,139.97,13527.0
2018-05-17 14:00:00,140.01,140.13,139.77,139.9,12537.0,140.01,140.13,139.77,139.9,12537.0
2018-05-17 14:10:00,139.85,140.3,139.79,140.3,6608.0,139.85,140.3,139.79,140.3,6608.0
2018-05-17 14:20:00,140.33,140.52,140.27,140.43,9677.0,140.33,140.52,140.27,140.43,9677.0
2018-05-17 14:30:00,140.45,140.54,140.3,140.5,13154.0,140.45,140.54,140.3,140.5,13154.0
2018-05-17 14:40:00,140.48,140.59,140.47,140.57,11596.0,140.48,140.59,140.47,140.57,11596.0
2018-05-17 14:50:00,140.51,140.51,140.25,140.34,11744.0,140.51,140.51,140.25,140.34,11744.0
2018-05-17 15:00:00,140.33,140.33,140.18,140.26,16109.0,140.33,140.33,140.18,140.26,16109.0
2018-05-17 15:10:00,140.26,140.29,140.04,140.23,20927.0,140.26,140.29,140.04,140.23,20927.0
2018-05-17 15:20:00,140.23,140.25,140.1,140.16,24516.0,140.23,140.25,140.1,140.16,24516.0
2018-05-17 15:30:00,140.16,140.41,140.09,140.41,21375.0,140.16,140.41,140.09,140.41,21375.0
2018-05-17 15:40:00,140.39,140.52,140.31,140.51,35782.0,140.39,140.52,140.31,140.51,35782.0
2018-05-17 15:50:00,140.55,140.55,140.18,140.33,54194.0,140.55,140.55,140.18,140.33,54194.0
2018-05-18 09:30:00,139.79,139.99,139.02,139.15,22120.0,139.79,139.99,139.02,139.15,22120.0
2018-05-18 09:40:00,139.15,139.22,137.87,137.87,49610.0,139.15,139.22,137.87,137.87,49610.0
2018-05-18 09:50:00,137.97,138.09,137.28,137.75,34422.0,137.97,138.09,137.28,137.75,34422.0
2018-05-18 10:00:00,137.8,137.93,137.75,137.84,21666.0,137.8,137.93,137.75,137.84,21666.0
2018-05-18 10:10:00,137.8,138.08,137.8,137.96,25752.0,137.8,138.08,137.8,137.96,25752.0
2018-05-18 10:20:00,137.97,138.09,137.8,137.91,12828.0,137.97,138.09,137.8,137.91,12828.0
2018-05-18 10:30:00,137.92,138.24,137.83,138.08,15917.0,137.92,138.24,137.83,138.08,15917.0
2018-05-18 10:40:00,138.04,138.16,137.9,138.0,9322.0,138.04,138.16,137.9,138.0,9322.0
2018-05-18 10:50:00,137.95,138.67,137.95,138.63,12401.0,137.95,138.67,137.95,138.63,12401.0
2018-05-18 11:00:00,138.66,139.18,138.65,139.15,16912.0,138.66,139.18,138.65,139.15,16912.0
2018-05-18 11:10:00,139.13,139.26,138.79,138.85,17441.0,139.13,139.26,138.79,138.85,17441.0
2018-05-18 11:20:00,138.93,139.03,138.73,138.79,9894.0,138.93,139.03,138.73,138.79,9894.0
2018-05-18 11:30:00,138.79,138.92,138.69,138.71,18195.0,138.79,138.92,138.69,138.71,18195.0
2018-05-18 11:40:00,138.74,138.9,138.71,138.75,5803.0,138.74,138.9,138.71,138.75,5803.0
2018-05-18 11:50:00,138.74,138.84,138.72,138.73,5639.0,138.74,138.84,138.72,138.73,5639.0
2018-05-18 12:00:00,138.78,138.88,138.73,138.73,9100.0,138.78,138.88,138.73,138.73,9100.0
2018-05-18 12:10:00,138.74,138.74,138.52,138.52,8856.0,138.74,138.74,138.52,138.52,8856.0
2018-05-18 12:20:00,138.57,138.67,138.52,138.52,8051.0,138.57,138.67,138.52,138.52,8051.0
2018-05-18 12:30:00,138.59,138.63,138.44,138.53,9761.0,138.59,138.63,138.44,138.53,9761.0
2018-05-18 12:40:00,138.57,138.77,138.49,138.49,13151.0,138.57,138.77,138.49,138.49,13151.0
2018-05-18 12:50:00,138.5,138.6,138.3,138.4,9878.0,138.5,138.6,138.3,138.4,9878.0
2018-05-18 13:00:00,138.38,138.55,138.35,138.49,27660.0,138.38,138.55,138.35,138.49,27660.0
2018-05-18 13:10:00,138.49,138.71,138.46,138.64,9145.0,138.49,138.71,138.46,138.64,9145.0
2018-05-18 13:20:00,138.67,138.68,138.6,138.64,14893.0,138.67,138.68,138.6,138.64,14893.0
2018-05-18 13:30:00,138.64,138.71,138.58,138.61,14579.0,138.64,138.71,138.58,138.61,14579.0
2018-05-18 13:40:00,138.59,138.77,138.54,138.74,12232.0,138.59,138.77,138.54,138.74,12232.0
2018-05-18 13:50:00,138.81,139.09,138.81,139.09,5181.0,138.81,139.09,138.81,139.09,5181.0
2018-05-18 14:00:00,139.07,139.21,139.07,139.21,7153.0,139.07,139.21,139.07,139.21,7153.0
2018-05-18 14:10:00,139.26,139.28,138.74,139.02,40247.0,139.26,139.28,138.74,139.02,40247.0
2018-05-18 14:20:00,139.1,139.16,138.28,138.7,60577.0,139.1,139.16,138.28,138.7,60577.0
2018-05-18 14:30:00,138.78,138.84,138.5,138.51,10510.0,138.78,138.84,138.5,138.51,10510.0
2018-05-18 14:40:00,138.53,138.53,138.21,138.37,11885.0,138.53,138.53,138.21,138.37,11885.0
2018-05-18 14:50:00,138.38,138.61,138.38,138.61,38386.0,138.38,138.61,138.38,138.61,38386.0
2018-05-18 15:00:00,138.64,138.77,138.55,138.55,21268.0,138.64,138.77,138.55,138.55,21268.0
2018-05-18 15:10:00,138.58,138.65,138.39,138.41,18885.0,138.58,138.65,138.39,138.41,18885.0
2018-05-18 15:20:00,138.43,138.59,138.38,138.58,27132.0,138.43,138.59,138.38,138.58,27132.0
2018-05-18 15:30:00,138.59,138.59,138.26,138.54,35361.0,138.59,138.59,138.26,138.54,35361.0
2018-05-18 15:40:00,138.5,138.54,138.32,138.54,46611.0,138.5,138.54,138.32,138.54,46611.0
2018-05-18 15:50:00,138.54,138.66,138.37,138.56,152451.0,138.54,138.66,138.37,138.56,152451.0
2018-05-21 09:30:00,139.6,139.73,139.31,139.65,22820.0,139.6,139.73,139.31,139.65,22820.0
2018-05-21 09:40:00,139.66,140.12,139.43,139.43,11887.0,139.66,140.12,139.43,139.43,11887.0
2018-05-21 09:50:00,139.58,139.59,138.32,138.32,9251.0,139.58,139.59,138.32,138.32,9251.0
2018-05-21 10:00:00,138.47,138.65,138.29,138.32,12116.0,138.47,138.65,138.29,138.32,12116.0
2018-05-21 10:10:00,138.37,139.21,138.21,139.09,17831.0,138.37,139.21,138.21,139.09,17831.0
2018-05-21 10:20:00,139.19,139.38,138.6,138.71,9019.0,139.19,139.38,138.6,138.71,9019.0
2018-05-21 10:30:00,138.78,139.13,138.63,139.0,11383.0,138.78,139.13,138.63,139.0,11383.0
2018-05-21 10:40:00,139.09,139.3,139.0,139.02,6538.0,139.09,139.3,139.0,139.02,6538.0
2018-05-21 10:50:00,139.0,139.0,138.5,138.69,9016.0,139.0,139.0,138.5,138.69,9016.0
2018-05-21 11:00:00,138.78,138.95,138.41,138.58,4883.0,138.78,138.95,138.41,138.58,4883.0
2018-05-21 11:10:00,138.43,138.48,138.18,138.37,14103.0,138.43,138.48,138.18,138.37,14103.0
2018-05-21 11:20:00,138.45,138.75,138.1,138.1,8710.0,138.45,138.75,138.1,138.1,8710.0
2018-05-21 11:30:00,138.12,138.12,137.59,137.7,18508.0,138.12,138.12,137.59,137.7,18508.0
2018-05-21 11:40:00,137.75,138.06,137.7,137.88,5052.0,137.75,138.06,137.7,137.88,5052.0
2018-05-21 11:50:00,137.9,138.2,137.81,138.15,6890.0,137.9,138.2,137.81,138.15,6890.0
2018-05-21 12:00:00,138.15,138.24,138.06,138.09,5014.0,138.15,138.24,138.06,138.09,5014.0
2018-05-21 12:10:00,138.15,138.39,138.09,138.3,5746.0,138.15,138.39,138.09,138.3,5746.0
2018-05-21 12:20:00,138.3,138.32,138.15,138.26,5100.0,138.3,138.32,138.15,138.26,5100.0
2018-05-21 12:30:00,138.31,138.32,138.09,138.16,5748.0,138.31,138.32,138.09,138.16,5748.0
2018-05-21 12:40:00,138.17,138.26,138.1,138.26,4281.0,138.17,138.26,138.1,138.26,4281.0
2018-05-21 12:50:00,138.24,138.65,138.21,138.65,7636.0,138.24,138.65,138.21,138.65,7636.0
2018-05-21 13:00:00,138.68,138.71,138.58,138.71,5650.0,138.68,138.71,138.58,138.71,5650.0
2018-05-21 13:10:00,138.67,138.75,138.63,138.75,4694.0,138.67,138.75,138.63,138.75,4694.0
2018-05-21 13:20:00,138.76,138.79,138.68,138.68,3037.0,138.76,138.79,138.68,138.68,3037.0
2018-05-21 13:30:00,138.69,138.72,138.56,138.56,5300.0,138.69,138.72,138.56,138.56,5300.0
2018-05-21 13:40:00,138.52,138.52,138.24,138.29,4877.0,138.52,138.52,138.24,138.29,4877.0
2018-05-21 13:50:00,138.31,138.4,138.15,138.34,18300.0,138.31,138.4,138.15,138.34,18300.0
2018-05-21 14:00:00,138.3,138.49,138.3,138.31,5575.0,138.3,138.49,138.3,138.31,5575.0
2018-05-21 14:10:00,138.36,138.36,138.09,138.09,6425.0,138.36,138.36,138.09,138.09,6425.0
2018-05-21 14:20:00,138.03,138.16,137.92,138.07,10468.0,138.03,138.16,137.92,138.07,10468.0
2018-05-21 14:30:00,138.1,138.11,137.74,137.77,20473.0,138.1,138.11,137.74,137.77,20473.0
2018-05-21 14:40:00,137.81,137.87,137.45,137.71,18383.0,137.81,137.87,137.45,137.71,18383.0
2018-05-21 14:50:00,137.59,137.78,137.51,137.55,20300.0,137.59,137.78,137.51,137.55,20300.0
2018-05-21 15:00:00,137.54,137.72,137.51,137.51,21730.0,137.54,137.72,137.51,137.51,21730.0
2018-05-21 15:10:00,137.55,137.74,137.51,137.58,16890.0,137.55,137.74,137.51,137.58,16890.0
2018-05-21 15:20:00,137.56,137.64,137.1,137.13,33091.0,137.56,137.64,137.1,137.13,33091.0
2018-05-21 15:30:00,137.15,137.25,136.65,136.78,63712.0,137.15,137.25,136.65,136.78,63712.0
2018-05-21 15:40:00,136.78,136.96,136.63,136.96,89649.0,136.78,136.96,136.63,136.96,89649.0
2018-05-21 15:50:00,136.99,137.16,136.66,137.01,152336.0,136.99,137.16,136.66,137.01,152336.0
2018-05-22 09:30:00,138.14,138.98,137.88,138.17,30215.0,138.14,138.98,137.88,138.17,30215.0
2018-05-22 09:40:00,138.13,138.26,137.46,137.95,27010.0,138.13,138.26,137.46,137.95,27010.0
2018-05-22 09:50:00,137.95,138.17,137.77,138.17,12012.0,137.95,138.17,137.77,138.17,12012.0
2018-05-22 10:00:00,138.23,138.73,138.17,138.3,61397.0,138.23,138.73,138.17,138.3,61397.0
2018-05-22 10:10:00,138.28,138.58,137.93,138.01,63913.0,138.28,138.58,137.93,138.01,63913.0
2018-05-22 10:20:00,137.98,137.99,137.32,137.32,6810.0,137.98,137.99,137.32,137.32,6810.0
2018-05-22 10:30:00,137.4,137.48,137.09,137.41,5128.0,137.4,137.48,137.09,137.41,5128.0
2018-05-22 10:40:00,137.48,137.61,137.09,137.11,10892.0,137.48,137.61,137.09,137.11,10892.0
2018-05-22 10:50:00,137.18,137.26,136.9,136.92,6118.0,137.18,137.26,136.9,136.92,6118.0
2018-05-22 11:00:00,136.94,137.24,136.9,137.2,7595.0,136.94,137.24,136.9,137.2,7595.0
2018-05-22 11:10:00,137.25,138.29,137.17,137.95,30040.0,137.25,138.29,137.17,137.95,30040.0
2018-05-22 11:20:00,137.99,138.07,137.45,137.81,42155.0,137.99,138.07,137.45,137.81,42155.0
2018-05-22 11:30:00,137.91,138.0,137.25,137.69,21585.0,137.91,138.0,137.25,137.69,21585.0
2018-05-22 11:40:00,137.79,137.82,137.33,137.38,7297.0,137.79,137.82,137.33,137.38,7297.0
2018-05-22 11:50:00,137.35,137.5,137.07,137.39,7555.0,137.35,137.5,137.07,137.39,7555.0
2018-05-22 12:00:00,137.39,137.39,137.19,137.21,7800.0,137.39,137.39,137.19,137.21,7800.0
2018-05-22 12:10:00,137.13,137.38,137.09,137.21,7284.0,137.13,137.38,137.09,137.21,7284.0
2018-05-22 12:20:00,137.26,137.28,137.02,137.02,16270.0,137.26,137.28,137.02,137.02,16270.0
2018-05-22 12:30:00,137.12,137.12,136.41,137.11,14118.0,137.12,137.12,136.41,137.11,14118.0
2018-05-22 12:40:00,137.16,137.17,136.67,136.67,4000.0,137.16,137.17,136.67,136.67,4000.0
2018-05-22 12:50:00,136.64,136.81,136.52,136.81,6900.0,136.64,136.81,136.52,136.81,6900.0
2018-05-22 13:00:00,136.76,137.02,136.69,137.02,35985.0,136.76,137.02,136.69,137.02,35985.0
2018-05-22 13:10:00,137.05,137.17,136.98,137.12,5200.0,137.05,137.17,136.98,137.12,5200.0
2018-05-22 13:20:00,137.03,137.13,136.87,136.97,7410.0,137.03,137.13,136.87,136.97,7410.0
2018-05-22 13:30:00,136.95,137.03,136.86,136.86,3616.0,136.95,137.03,136.86,136.86,3616.0
2018-05-22 13:40:00,136.95,137.07,136.84,136.98,10451.0,136.95,137.07,136.84,136.98,10451.0
2018-05-22 13:50:00,136.98,137.08,136.84,136.84,8401.0,136.98,137.08,136.84,136.84,8401.0
2018-05-22 14:00:00,136.84,136.97,136.74,136.77,6229.0,136.84,136.97,136.74,136.77,6229.0
2018-05-22 14:10:00,136.8,136.83,136.62,136.64,8105.0,136.8,136.83,136.62,136.64,8105.0
2018-05-22 14:20:00,136.73,136.74,136.4,136.42,8571.0,136.73,136.74,136.4,136.42,8571.0
2018-05-22 14:30:00,136.47,136.54,136.05,136.07,14502.0,136.47,136.54,136.05,136.07,14502.0
2018-05-22 14:40:00,136.04,136.1,135.6,135.75,20916.0,136.04,136.1,135.6,135.75,20916.0
2018-05-22 14:50:00,135.79,136.0,135.75,135.79,13493.0,135.79,136.0,135.75,135.79,13493.0
2018-05-22 15:00:00,135.84,136.28,135.79,136.02,13745.0,135.84,136.28,135.79,136.02,13745.0
2018-05-22 15:10:00,136.08,136.22,135.99,136.15,11195.0,136.08,136.22,135.99,136.15,11195.0
2018-05-22 15:20:00,136.24,136.7,136.24,136.48,16427.0,136.24,136.7,136.24,136.48,16427.0
2018-05-22 15:30:00,136.47,136.6,136.33,136.38,17526.0,136.47,136.6,136.33,136.38,17526.0
2018-05-22 15:40:00,136.38,136.58,136.29,136.54,32214.0,136.38,136.58,136.29,136.54,32214.0
2018-05-22 15:50:00,136.55,136.55,136.19,136.36,62570.0,136.55,136.55,136.19,136.36,62570.0
2018-05-23 09:30:00,135.51,137.42,135.51,137.42,13858.0,135.51,137.42,135.51,137.42,13858.0
2018-05-23 09:40:00,137.54,137.84,136.85,137.26,21308.0,137.54,137.84,136.85,137.26,21308.0
2018-05-23 09:50:00,137.17,137.38,136.96,137.25,40948.0,137.17,137.38,136.96,137.25,40948.0
2018-05-23 10:00:00,137.25,137.37,136.33,136.33,9624.0,137.25,137.37,136.33,136.33,9624.0
2018-05-23 10:10:00,136.48,136.52,136.17,136.44,14183.0,136.48,136.52,136.17,136.44,14183.0
2018-05-23 10:20:00,136.39,136.74,136.23,136.58,12595.0,136.39,136.74,136.23,136.58,12595.0
2018-05-23 10:30:00,136.59,136.6,136.2,136.22,11270.0,136.59,136.6,136.2,136.22,11270.0
2018-05-23 10:40:00,136.19,136.19,135.52,135.67,7125.0,136.19,136.19,135.52,135.67,7125.0
2018-05-23 10:50:00,135.67,135.82,135.58,135.66,15757.0,135.67,135.82,135.58,135.66,15757.0
2018-05-23 11:00:00,135.63,135.89,135.11,135.87,11981.0,135.63,135.89,135.11,135.87,11981.0
2018-05-23 11:10:00,135.85,135.91,135.46,135.6,5505.0,135.85,135.91,135.46,135.6,5505.0
2018-05-23 11:20:00,135.63,135.74,135.49,135.49,6382.0,135.63,135.74,135.49,135.49,6382.0
2018-05-23 11:30:00,135.56,136.01,135.45,135.94,9540.0,135.56,136.01,135.45,135.94,9540.0
2018-05-23 11:40:00,136.02,136.03,135.88,135.97,3754.0,136.02,136.03,135.88,135.97,3754.0
2018-05-23 11:50:00,135.97,136.27,135.96,136.23,10803.0,135.97,136.27,135.96,136.23,10803.0
2018-05-23 12:00:00,136.13,136.13,135.82,135.83,6314.0,136.13,136.13,135.82,135.83,6314.0
2018-05-23 12:10:00,135.89,135.89,135.55,135.55,3500.0,135.89,135.89,135.55,135.55,3500.0
2018-05-23 12:20:00,135.51,135.57,135.37,135.37,4500.0,135.51,135.57,135.37,135.37,4500.0
2018-05-23 12:30:00,135.42,135.43,135.08,135.09,6474.0,135.42,135.43,135.08,135.09,6474.0
2018-05-23 12:40:00,135.24,135.71,135.22,135.67,4684.0,135.24,135.71,135.22,135.67,4684.0
2018-05-23 12:50:00,135.67,135.67,135.53,135.64,4139.0,135.67,135.67,135.53,135.64,4139.0
2018-05-23 13:00:00,135.67,135.89,135.58,135.81,6184.0,135.67,135.89,135.58,135.81,6184.0
2018-05-23 13:10:00,135.89,135.95,135.76,135.77,7769.0,135.89,135.95,135.76,135.77,7769.0
2018-05-23 13:20:00,135.82,135.82,135.56,135.62,5685.0,135.82,135.82,135.56,135.62,5685.0
2018-05-23 13:30:00,135.57,135.74,135.42,135.7,9453.0,135.57,135.74,135.42,135.7,9453.0
2018-05-23 13:40:00,135.77,136.02,135.74,135.76,4973.0,135.77,136.02,135.74,135.76,4973.0
2018-05-23 13:50:00,135.78,135.96,135.71,135.77,7089.0,135.78,135.96,135.71,135.77,7089.0
2018-05-23 14:00:00,135.76,136.56,135.7,136.45,25338.0,135.76,136.56,135.7,136.45,25338.0
2018-05-23 14:10:00,136.47,136.8,136.37,136.66,18167.0,136.47,136.8,136.37,136.66,18167.0
2018-05-23 14:20:00,136.68,136.7,136.55,136.62,14634.0,136.68,136.7,136.55,136.62,14634.0
2018-05-23 14:30:00,136.62,136.76,135.98,136.0,37510.0,136.62,136.76,135.98,136.0,37510.0
2018-05-23 14:40:00,135.93,136.08,135.55,135.6,65505.0,135.93,136.08,135.55,135.6,65505.0
2018-05-23 14:50:00,135.61,135.75,135.43,135.55,64267.0,135.61,135.75,135.43,135.55,64267.0
2018-05-23 15:00:00,135.57,135.94,135.48,135.91,58544.0,135.57,135.94,135.48,135.91,58544.0
2018-05-23 15:10:00,135.93,136.0,135.64,135.76,10065.0,135.93,136.0,135.64,135.76,10065.0
2018-05-23 15:20:00,135.76,135.98,135.76,135.93,15679.0,135.76,135.98,135.76,135.93,15679.0
2018-05-23 15:30:00,135.96,136.04,135.74,135.78,19034.0,135.96,136.04,135.74,135.78,19034.0
2018-05-23 15:40:00,135.78,135.96,135.75,135.9,27407.0,135.78,135.96,135.75,135.9,27407.0
2018-05-23 15:50:00,135.94,136.33,135.86,136.23,48055.0,135.94,136.33,135.86,136.23,48055.0
2018-05-24 09:30:00,136.18,136.31,134.98,135.86,13972.0,136.18,136.31,134.98,135.86,13972.0
2018-05-24 09:40:00,135.87,136.68,135.23,135.26,16005.0,135.87,136.68,135.23,135.26,16005.0
2018-05-24 09:50:00,135.39,135.74,134.84,135.46,22683.0,135.39,135.74,134.84,135.46,22683.0
2018-05-24 10:00:00,135.47,136.1,135.47,136.07,10880.0,135.47,136.1,135.47,136.07,10880.0
2018-05-24 10:10:00,136.03,136.3,135.78,135.93,31496.0,136.03,136.3,135.78,135.93,31496.0
2018-05-24 10:20:00,135.84,135.96,135.54,135.7,9445.0,135.84,135.96,135.54,135.7,9445.0
2018-05-24 10:30:00,135.7,136.06,135.67,135.97,15507.0,135.7,136.06,135.67,135.97,15507.0
2018-05-24 10:40:00,135.94,136.12,135.71,136.06,13314.0,135.94,136.12,135.71,136.06,13314.0
2018-05-24 10:50:00,136.06,136.12,135.77,135.9,9536.0,136.06,136.12,135.77,135.9,9536.0
2018-05-24 11:00:00,135.81,136.41,135.81,136.2,29332.0,135.81,136.41,135.81,136.2,29332.0
2018-05-24 11:10:00,136.2,136.51,136.17,136.43,5530.0,136.2,136.51,136.17,136.43,5530.0
2018-05-24 11:20:00,136.41,136.54,136.22,136.48,15552.0,136.41,136.54,136.22,136.48,15552.0
2018-05-24 11:30:00,136.37,136.56,136.32,136.49,35902.0,136.37,136.56,136.32,136.49,35902.0
2018-05-24 11:40:00,136.4,136.41,136.14,136.17,5303.0,136.4,136.41,136.14,136.17,5303.0
2018-05-24 11:50:00,136.1,136.44,135.98,136.41,7958.0,136.1,136.44,135.98,136.41,7958.0
2018-05-24 12:00:00,136.37,136.43,136.32,136.34,7300.0,136.37,136.43,136.32,136.34,7300.0
2018-05-24 12:10:00,136.36,136.58,136.3,136.47,7110.0,136.36,136.58,136.3,136.47,7110.0
2018-05-24 12:20:00,136.49,136.68,136.37,136.37,6050.0,136.49,136.68,136.37,136.37,6050.0
2018-05-24 12:30:00,136.41,136.55,136.21,136.42,5703.0,136.41,136.55,136.21,136.42,5703.0
2018-05-24 12:40:00,136.39,136.65,136.34,136.53,4200.0,136.39,136.65,136.34,136.53,4200.0
2018-05-24 12:50:00,136.65,136.73,136.54,136.65,6952.0,136.65,136.73,136.54,136.65,6952.0
2018-05-24 13:00:00,136.7,136.82,136.66,136.75,4657.0,136.7,136.82,136.66,136.75,4657.0
2018-05-24 13:10:00,136.76,136.92,136.76,136.92,3900.0,136.76,136.92,136.76,136.92,3900.0
2018-05-24 13:20:00,136.94,137.13,136.72,136.92,10593.0,136.94,137.13,136.72,136.92,10593.0
2018-05-24 13:30:00,136.98,137.07,136.95,137.05,15114.0,136.98,137.07,136.95,137.05,15114.0
2018-05-24 13:40:00,136.99,137.09,136.86,136.96,9080.0,136.99,137.09,136.86,136.96,9080.0
2018-05-24 13:50:00,136.96,137.08,136.91,137.04,9720.0,136.96,137.08,136.91,137.04,9720.0
2018-05-24 14:00:00,136.94,137.07,136.93,136.97,7756.0,136.94,137.07,136.93,136.97,7756.0
2018-05-24 14:10:00,137.0,137.07,136.94,136.98,13009.0,137.0,137.07,136.94,136.98,13009.0
2018-05-24 14:20:00,136.98,137.03,136.93,136.99,9976.0,136.98,137.03,136.93,136.99,9976.0
2018-05-24 14:30:00,136.97,136.98,136.66,136.66,10296.0,136.97,136.98,136.66,136.66,10296.0
2018-05-24 14:40:00,136.66,136.72,136.55,136.55,7296.0,136.66,136.72,136.55,136.55,7296.0
2018-05-24 14:50:00,136.52,136.6,136.22,136.25,13669.0,136.52,136.6,136.22,136.25,13669.0
2018-05-24 15:00:00,136.25,136.36,136.16,136.24,10746.0,136.25,136.36,136.16,136.24,10746.0
2018-05-24 15:10:00,136.24,136.29,135.96,136.01,14203.0,136.24,136.29,135.96,136.01,14203.0
2018-05-24 15:20:00,136.01,136.14,135.66,136.12,19700.0,136.01,136.14,135.66,136.12,19700.0
2018-05-24 15:30:00,136.11,136.15,135.58,135.94,20592.0,136.11,136.15,135.58,135.94,20592.0
2018-05-24 15:40:00,135.94,135.98,135.68,135.92,28244.0,135.94,135.98,135.68,135.92,28244.0
2018-05-24 15:50:00,135.94,136.07,135.66,135.92,66531.0,135.94,136.07,135.66,135.92,66531.0
2018-05-25 09:30:00,135.3,136.81,134.65,135.69,51149.0,135.3,136.81,134.65,135.69,51149.0
2018-05-25 09:40:00,135.55,136.0,135.18,135.73,51464.0,135.55,136.0,135.18,135.73,51464.0
2018-05-25 09:50:00,135.73,136.0,135.32,135.75,43025.0,135.73,136.0,135.32,135.75,43025.0
2018-05-25 10:00:00,135.78,136.0,135.58,135.97,24154.0,135.78,136.0,135.58,135.97,24154.0
2018-05-25 10:10:00,135.96,136.52,135.95,136.42,20205.0,135.96,136.52,135.95,136.42,20205.0
2018-05-25 10:20:00,136.42,136.8,136.08,136.18,23125.0,136.42,136.8,136.08,136.18,23125.0
2018-05-25 10:30:00,136.22,136.32,135.9,136.05,15536.0,136.22,136.32,135.9,136.05,15536.0
2018-05-25 10:40:00,136.01,136.18,135.87,136.01,17876.0,136.01,136.18,135.87,136.01,17876.0
2018-05-25 10:50:00,136.01,136.11,135.88,136.01,27558.0,136.01,136.11,135.88,136.01,27558.0
2018-05-25 11:00:00,136.01,136.98,136.01,136.89,23440.0,136.01,136.98,136.01,136.89,23440.0
2018-05-25 11:10:00,136.91,137.36,136.8,137.36,41737.0,136.91,137.36,136.8,137.36,41737.0
2018-05-25 11:20:00,137.34,137.77,137.29,137.52,14987.0,137.34,137.77,137.29,137.52,14987.0
2018-05-25 11:30:00,137.52,137.56,137.16,137.45,46885.0,137.52,137.56,137.16,137.45,46885.0
2018-05-25 11:40:00,137.46,137.54,137.16,137.19,11422.0,137.46,137.54,137.16,137.19,11422.0
2018-05-25 11:50:00,137.17,137.17,136.89,136.89,20830.0,137.17,137.17,136.89,136.89,20830.0
2018-05-25 12:00:00,136.89,137.07,136.89,137.06,11999.0,136.89,137.07,136.89,137.06,11999.0
2018-05-25 12:10:00,137.03,137.04,136.74,136.74,70315.0,137.03,137.04,136.74,136.74,70315.0
2018-05-25 12:20:00,136.71,137.2,136.7,137.2,22738.0,136.71,137.2,136.7,137.2,22738.0
2018-05-25 12:30:00,137.17,137.27,136.28,136.36,9776.0,137.17,137.27,136.28,136.36,9776.0
2018-05-25 12:40:00,136.41,136.55,136.02,136.22,11900.0,136.41,136.55,136.02,136.22,11900.0
2018-05-25 12:50:00,136.18,136.19,136.04,136.19,9893.0,136.18,136.19,136.04,136.19,9893.0
2018-05-25 13:00:00,136.24,136.56,136.24,136.32,35072.0,136.24,136.56,136.24,136.32,35072.0
2018-05-25 13:10:00,136.3,136.3,136.18,136.2,23681.0,136.3,136.3,136.18,136.2,23681.0
2018-05-25 13:20:00,136.18,136.18,135.94,135.99,4101.0,136.18,136.18,135.94,135.99,4101.0
2018-05-25 13:30:00,135.97,136.37,135.86,136.33,14740.0,135.97,136.37,135.86,136.33,14740.0
2018-05-25 13:40:00,136.32,136.51,136.27,136.38,8317.0,136.32,136.51,136.27,136.38,8317.0
2018-05-25 13:50:00,136.37,136.37,136.03,136.12,21203.0,136.37,136.37,136.03,136.12,21203.0
2018-05-25 14:00:00,136.08,136.08,135.78,135.85,30894.0,136.08,136.08,135.78,135.85,30894.0
2018-05-25 14:10:00,135.92,136.02,135.83,136.0,10731.0,135.92,136.02,135.83,136.0,10731.0
2018-05-25 14:20:00,136.0,136.18,135.95,136.1,19355.0,136.0,136.18,135.95,136.1,19355.0
2018-05-25 14:30:00,136.12,136.2,135.87,135.87,13922.0,136.12,136.2,135.87,135.87,13922.0
2018-05-25 14:40:00,135.9,135.9,135.55,135.75,13853.0,135.9,135.9,135.55,135.75,13853.0
2018-05-25 14:50:00,135.75,135.96,135.65,135.7,10921.0,135.75,135.96,135.65,135.7,10921.0
2018-05-25 15:00:00,135.7,135.96,135.62,135.93,16722.0,135.7,135.96,135.62,135.93,16722.0
2018-05-25 15:10:00,135.91,136.04,135.77,135.95,27254.0,135.91,136.04,135.77,135.95,27254.0
2018-05-25 15:20:00,135.88,136.28,135.88,136.28,23735.0,135.88,136.28,135.88,136.28,23735.0
2018-05-25 15:30:00,136.27,136.27,135.91,135.98,26120.0,136.27,136.27,135.91,135.98,26120.0
2018-05-25 15:40:00,136.0,136.08,135.91,135.97,40949.0,136.0,136.08,135.91,135.97,40949.0
2018-05-25 15:50:00,135.97,136.13,135.76,136.06,75198.0,135.97,136.13,135.76,136.06,75198.0
2018-05-29 09:30:00,135.38,135.61,134.66,135.21,48522.0,135.38,135.61,134.66,135.21,48522.0
2018-05-29 09:40:00,135.2,135.63,134.72,135.33,40936.0,135.2,135.63,134.72,135.33,40936.0
2018-05-29 09:50:00,135.35,136.15,135.35,136.15,130394.0,135.35,136.15,135.35,136.15,130394.0
2018-05-29 10:00:00,136.17,136.4,135.71,135.72,22718.0,136.17,136.4,135.71,135.72,22718.0
2018-05-29 10:10:00,135.64,135.71,135.39,135.45,16244.0,135.64,135.71,135.39,135.45,16244.0
2018-05-29 10:20:00,135.48,135.74,135.42,135.57,18767.0,135.48,135.74,135.42,135.57,18767.0
2018-05-29 10:30:00,135.49,135.69,135.44,135.63,14257.0,135.49,135.69,135.44,135.63,14257.0
2018-05-29 10:40:00,135.68,135.89,135.58,135.58,21570.0,135.68,135.89,135.58,135.58,21570.0
2018-05-29 10:50:00,135.58,135.77,135.48,135.72,10987.0,135.58,135.77,135.48,135.72,10987.0
2018-05-29 11:00:00,135.68,135.85,135.58,135.59,10447.0,135.68,135.85,135.58,135.59,10447.0
2018-05-29 11:10:00,135.59,135.76,135.52,135.69,14059.0,135.59,135.76,135.52,135.69,14059.0
2018-05-29 11:20:00,135.71,135.92,135.68,135.7,9073.0,135.71,135.92,135.68,135.7,9073.0
2018-05-29 11:30:00,135.65,135.76,135.52,135.52,10364.0,135.65,135.76,135.52,135.52,10364.0
2018-05-29 11:40:00,135.51,135.55,135.25,135.43,26044.0,135.51,135.55,135.25,135.43,26044.0
2018-05-29 11:50:00,135.47,135.62,135.32,135.51,4922.0,135.47,135.62,135.32,135.51,4922.0
2018-05-29 12:00:00,135.45,135.45,135.25,135.31,18650.0,135.45,135.45,135.25,135.31,18650.0
2018-05-29 12:10:00,135.27,135.5,135.16,135.44,7221.0,135.27,135.5,135.16,135.44,7221.0
2018-05-29 12:20:00,135.42,135.72,135.4,135.65,9372.0,135.42,135.72,135.4,135.65,9372.0
2018-05-29 12:30:00,135.7,135.86,135.7,135.86,7521.0,135.7,135.86,135.7,135.86,7521.0
2018-05-29 12:40:00,135.77,135.92,135.54,135.82,8014.0,135.77,135.92,135.54,135.82,8014.0
2018-05-29 12:50:00,135.84,135.96,135.75,135.81,6700.0,135.84,135.96,135.75,135.81,6700.0
2018-05-29 13:00:00,135.78,135.84,135.52,135.56,9264.0,135.78,135.84,135.52,135.56,9264.0
2018-05-29 13:10:00,135.61,135.81,135.61,135.81,2980.0,135.61,135.81,135.61,135.81,2980.0
2018-05-29 13:20:00,135.81,135.85,135.59,135.63,11430.0,135.81,135.85,135.59,135.63,11430.0
2018-05-29 13:30:00,135.58,135.61,135.42,135.49,5940.0,135.58,135.61,135.42,135.49,5940.0
2018-05-29 13:40:00,135.54,135.71,135.5,135.71,5412.0,135.54,135.71,135.5,135.71,5412.0
2018-05-29 13:50:00,135.76,135.86,135.54,135.59,7303.0,135.76,135.86,135.54,135.59,7303.0
2018-05-29 14:00:00,135.6,135.61,135.16,135.22,20828.0,135.6,135.61,135.16,135.22,20828.0
2018-05-29 14:10:00,135.19,135.19,135.0,135.08,15296.0,135.19,135.19,135.0,135.08,15296.0
2018-05-29 14:20:00,135.03,135.06,134.78,134.92,14319.0,135.03,135.06,134.78,134.92,14319.0
2018-05-29 14:30:00,134.92,135.13,134.78,134.93,14365.0,134.92,135.13,134.78,134.93,14365.0
2018-05-29 14:40:00,134.93,134.97,134.76,134.89,13721.0,134.93,134.97,134.76,134.89,13721.0
2018-05-29 14:50:00,134.86,134.93,134.73,134.73,21228.0,134.86,134.93,134.73,134.73,21228.0
2018-05-29 15:00:00,134.7,134.86,134.59,134.84,22172.0,134.7,134.86,134.59,134.84,22172.0
2018-05-29 15:10:00,134.85,135.01,134.81,135.01,7491.0,134.85,135.01,134.81,135.01,7491.0
2018-05-29 15:20:00,134.97,135.13,134.92,135.1,21921.0,134.97,135.13,134.92,135.1,21921.0
2018-05-29 15:30:00,135.08,135.36,134.97,135.23,21473.0,135.08,135.36,134.97,135.23,21473.0
2018-05-29 15:40:00,135.23,135.52,135.2,135.34,46066.0,135.23,135.52,135.2,135.34,46066.0
2018-05-29 15:50:00,135.34,135.68,135.27,135.62,144710.0,135.34,135.68,135.27,135.62,144710.0
2018-05-30 09:30:00,136.35,136.35,135.05,135.63,42781.0,136.35,136.35,135.05,135.63,42781.0
2018-05-30 09:40:00,135.56,135.84,135.06,135.75,23064.0,135.56,135.84,135.06,135.75,23064.0
2018-05-30 09:50:00,135.83,135.89,135.35,135.64,43613.0,135.83,135.89,135.35,135.64,43613.0
2018-05-30 10:00:00,135.71,135.78,135.6,135.77,36380.0,135.71,135.78,135.6,135.77,36380.0
2018-05-30 10:10:00,135.71,135.91,135.54,135.79,27404.0,135.71,135.91,135.54,135.79,27404.0
2018-05-30 10:20:00,135.76,135.95,135.52,135.95,33655.0,135.76,135.95,135.52,135.95,33655.0
2018-05-30 10:30:00,135.99,136.28,135.85,136.21,36803.0,135.99,136.28,135.85,136.21,36803.0
2018-05-30 10:40:00,136.27,137.15,136.27,136.96,35465.0,136.27,137.15,136.27,136.96,35465.0
2018-05-30 10:50:00,136.99,137.25,136.8,137.25,21980.0,136.99,137.25,136.8,137.25,21980.0
2018-05-30 11:00:00,137.31,137.4,137.07,137.16,19913.0,137.31,137.4,137.07,137.16,19913.0
2018-05-30 11:10:00,137.16,137.59,137.15,137.51,33621.0,137.16,137.59,137.15,137.51,33621.0
2018-05-30 11:20:00,137.53,137.85,137.48,137.73,17389.0,137.53,137.85,137.48,137.73,17389.0
2018-05-30 11:30:00,137.7,137.74,137.49,137.64,20462.0,137.7,137.74,137.49,137.64,20462.0
2018-05-30 11:40:00,137.66,137.72,137.39,137.59,33752.0,137.66,137.72,137.39,137.59,33752.0
2018-05-30 11:50:00,137.58,137.65,137.28,137.46,16576.0,137.58,137.65,137.28,137.46,16576.0
2018-05-30 12:00:00,137.5,137.52,137.09,137.14,22024.0,137.5,137.52,137.09,137.14,22024.0
2018-05-30 12:10:00,137.14,137.33,137.1,137.1,19907.0,137.14,137.33,137.1,137.1,19907.0
2018-05-30 12:20:00,137.1,137.19,136.96,137.18,18592.0,137.1,137.19,136.96,137.18,18592.0
2018-05-30 12:30:00,137.19,137.19,136.76,136.89,12250.0,137.19,137.19,136.76,136.89,12250.0
2018-05-30 12:40:00,136.92,137.06,136.68,136.8,9181.0,136.92,137.06,136.68,136.8,9181.0
2018-05-30 12:50:00,136.79,136.81,136.5,136.74,8082.0,136.79,136.81,136.5,136.74,8082.0
2018-05-30 13:00:00,136.74,136.79,136.67,136.7,8389.0,136.74,136.79,136.67,136.7,8389.0
2018-05-30 13:10:00,136.7,136.74,136.58,136.68,15815.0,136.7,136.74,136.58,136.68,15815.0
2018-05-30 13:20:00,136.67,136.78,136.43,136.52,25061.0,136.67,136.78,136.43,136.52,25061.0
2018-05-30 13:30:00,136.5,136.72,136.47,136.66,17160.0,136.5,136.72,136.47,136.66,17160.0
2018-05-30 13:40:00,136.69,136.85,136.66,136.81,15587.0,136.69,136.85,136.66,136.81,15587.0
2018-05-30 13:50:00,136.84,137.02,136.74,136.92,36335.0,136.84,137.02,136.74,136.92,36335.0
2018-05-30 14:00:00,136.91,136.91,136.43,136.71,18217.0,136.91,136.91,136.43,136.71,18217.0
2018-05-30 14:10:00,136.75,136.76,136.42,136.46,16977.0,136.75,136.76,136.42,136.46,16977.0
2018-05-30 14:20:00,136.44,136.5,136.26,136.4,23001.0,136.44,136.5,136.26,136.4,23001.0
2018-05-30 14:30:00,136.38,136.75,136.37,136.67,36431.0,136.38,136.75,136.37,136.67,36431.0
2018-05-30 14:40:00,136.65,136.71,136.49,136.66,25902.0,136.65,136.71,136.49,136.66,25902.0
2018-05-30 14:50:00,136.65,137.37,136.65,137.1,29102.0,136.65,137.37,136.65,137.1,29102.0
2018-05-30 15:00:00,137.14,137.44,136.9,136.9,34410.0,137.14,137.44,136.9,136.9,34410.0
2018-05-30 15:10:00,136.88,136.89,136.67,136.76,34159.0,136.88,136.89,136.67,136.76,34159.0
2018-05-30 15:20:00,136.75,136.83,136.6,136.63,40529.0,136.75,136.83,136.6,136.63,40529.0
2018-05-30 15:30:00,136.64,136.79,136.5,136.71,87639.0,136.64,136.79,136.5,136.71,87639.0
2018-05-30 15:40:00,136.71,136.71,136.39,136.46,78524.0,136.71,136.71,136.39,136.46,78524.0
2018-05-30 15:50:00,136.47,136.62,136.3,136.61,152365.0,136.47,136.62,136.3,136.61,152365.0
2018-05-31 09:30:00,145.2,147.89,144.62,146.96,340656.0,145.2,147.89,144.62,146.96,340656.0
2018-05-31 09:40:00,147.02,148.19,146.12,147.61,191871.0,147.02,148.19,146.12,147.61,191871.0
2018-05-31 09:50:00,147.62,148.69,147.29,148.13,127137.0,147.62,148.69,147.29,148.13,127137.0
2018-05-31 10:00:00,148.16,149.36,147.96,148.82,136471.0,148.16,149.36,147.96,148.82,136471.0
2018-05-31 10:10:00,148.7,149.53,148.3,149.27,78661.0,148.7,149.53,148.3,149.27,78661.0
2018-05-31 10:20:00,149.38,149.87,148.5,149.67,72593.0,149.38,149.87,148.5,149.67,72593.0
2018-05-31 10:30:00,149.54,150.18,149.54,150.06,77006.0,149.54,150.18,149.54,150.06,77006.0
2018-05-31 10:40:00,150.08,150.18,149.38,149.38,70302.0,150.08,150.18,149.38,149.38,70302.0
2018-05-31 10:50:00,149.45,149.52,148.18,148.69,110480.0,149.45,149.52,148.18,148.69,110480.0
2018-05-31 11:00:00,148.75,148.81,147.76,148.34,52660.0,148.75,148.81,147.76,148.34,52660.0
2018-05-31 11:10:00,148.42,148.42,147.26,147.69,56078.0,148.42,148.42,147.26,147.69,56078.0
2018-05-31 11:20:00,147.75,148.08,147.31,148.07,27580.0,147.75,148.08,147.31,148.07,27580.0
2018-05-31 11:30:00,148.03,148.33,147.71,148.33,30749.0,148.03,148.33,147.71,148.33,30749.0
2018-05-31 11:40:00,148.25,148.35,147.71,147.71,26689.0,148.25,148.35,147.71,147.71,26689.0
2018-05-31 11:50:00,147.72,148.27,147.53,148.21,42810.0,147.72,148.27,147.53,148.21,42810.0
2018-05-31 12:00:00,148.21,148.21,147.63,147.68,21524.0,148.21,148.21,147.63,147.68,21524.0
2018-05-31 12:10:00,147.7,147.92,147.62,147.83,14177.0,147.7,147.92,147.62,147.83,14177.0
2018-05-31 12:20:00,147.79,147.91,147.25,147.4,22035.0,147.79,147.91,147.25,147.4,22035.0
2018-05-31 12:30:00,147.4,147.4,146.26,146.37,173726.0,147.4,147.4,146.26,146.37,173726.0
2018-05-31 12:40:00,146.43,146.99,146.22,146.9,30513.0,146.43,146.99,146.22,146.9,30513.0
2018-05-31 12:50:00,146.91,146.91,146.17,146.38,57529.0,146.91,146.91,146.17,146.38,57529.0
2018-05-31 13:00:00,146.33,146.34,145.65,145.65,61422.0,146.33,146.34,145.65,145.65,61422.0
2018-05-31 13:10:00,145.66,146.02,145.57,145.78,66268.0,145.66,146.02,145.57,145.78,66268.0
2018-05-31 13:20:00,145.76,146.28,145.72,145.76,38733.0,145.76,146.28,145.72,145.76,38733.0
2018-05-31 13:30:00,145.79,145.96,145.68,145.84,30031.0,145.79,145.96,145.68,145.84,30031.0
2018-05-31 13:40:00,145.79,145.89,145.24,145.59,65299.0,145.79,145.89,145.24,145.59,65299.0
2018-05-31 13:50:00,145.58,146.0,145.39,145.87,30486.0,145.58,146.0,145.39,145.87,30486.0
2018-05-31 14:00:00,145.98,146.89,145.84,145.84,49371.0,145.98,146.89,145.84,145.84,49371.0
2018-05-31 14:10:00,145.86,145.86,145.29,145.47,19137.0,145.86,145.86,145.29,145.47,19137.0
2018-05-31 14:20:00,145.49,145.62,145.07,145.2,27282.0,145.49,145.62,145.07,145.2,27282.0
2018-05-31 14:30:00,145.24,145.63,145.12,145.3,20998.0,145.24,145.63,145.12,145.3,20998.0
2018-05-31 14:40:00,145.33,145.46,144.67,145.08,64793.0,145.33,145.46,144.67,145.08,64793.0
2018-05-31 14:50:00,145.12,145.52,144.95,145.47,42712.0,145.12,145.52,144.95,145.47,42712.0
2018-05-31 15:00:00,145.38,145.62,145.3,145.42,46275.0,145.38,145.62,145.3,145.42,46275.0
2018-05-31 15:10:00,145.41,145.97,145.19,145.81,101447.0,145.41,145.97,145.19,145.81,101447.0
2018-05-31 15:20:00,145.87,146.5,145.85,146.18,46826.0,145.87,146.5,145.85,146.18,46826.0
2018-05-31 15:30:00,146.2,146.81,146.2,146.69,68211.0,146.2,146.81,146.2,146.69,68211.0
2018-05-31 15:40:00,146.75,146.75,145.89,146.2,74609.0,146.75,146.75,145.89,146.2,74609.0
2018-05-31 15:50:00,146.19,146.45,145.88,146.24,159874.0,146.19,146.45,145.88,146.24,159874.0
2018-06-01 09:30:00,147.24,147.55,145.53,147.2,69532.0,147.24,147.55,145.53,147.2,69532.0
2018-06-01 09:40:00,147.1,148.12,147.02,147.95,41726.0,147.1,148.12,147.02,147.95,41726.0
2018-06-01 09:50:00,147.91,147.98,146.44,147.63,63779.0,147.91,147.98,146.44,147.63,63779.0
2018-06-01 10:00:00,147.65,147.65,147.03,147.11,28944.0,147.65,147.65,147.03,147.11,28944.0
2018-06-01 10:10:00,147.14,148.09,147.05,148.08,36620.0,147.14,148.09,147.05,148.08,36620.0
2018-06-01 10:20:00,148.03,148.52,148.02,148.4,35812.0,148.03,148.52,148.02,148.4,35812.0
2018-06-01 10:30:00,148.4,149.35,148.4,149.11,47517.0,148.4,149.35,148.4,149.11,47517.0
2018-06-01 10:40:00,149.11,149.38,148.81,149.27,23546.0,149.11,149.38,148.81,149.27,23546.0
2018-06-01 10:50:00,149.27,149.47,148.8,149.24,33392.0,149.27,149.47,148.8,149.24,33392.0
2018-06-01 11:00:00,149.27,149.77,149.27,149.45,25348.0,149.27,149.77,149.27,149.45,25348.0
2018-06-01 11:10:00,149.47,149.83,149.06,149.41,53981.0,149.47,149.83,149.06,149.41,53981.0
2018-06-01 11:20:00,149.36,149.39,148.94,149.14,15498.0,149.36,149.39,148.94,149.14,15498.0
2018-06-01 11:30:00,149.13,149.64,149.06,149.6,15745.0,149.13,149.64,149.06,149.6,15745.0
2018-06-01 11:40:00,149.64,149.64,148.74,148.79,21690.0,149.64,149.64,148.74,148.79,21690.0
2018-06-01 11:50:00,148.82,149.16,148.81,149.05,15190.0,148.82,149.16,148.81,149.05,15190.0
2018-06-01 12:00:00,149.02,149.5,148.97,149.5,13271.0,149.02,149.5,148.97,149.5,13271.0
2018-06-01 12:10:00,149.4,149.58,149.23,149.58,14301.0,149.4,149.58,149.23,149.58,14301.0
2018-06-01 12:20:00,149.59,149.63,149.29,149.58,52114.0,149.59,149.63,149.29,149.58,52114.0
2018-06-01 12:30:00,149.61,149.79,149.61,149.78,6322.0,149.61,149.79,149.61,149.78,6322.0
2018-06-01 12:40:00,149.81,149.86,149.66,149.83,10975.0,149.81,149.86,149.66,149.83,10975.0
2018-06-01 12:50:00,149.84,150.0,149.82,149.85,45884.0,149.84,150.0,149.82,149.85,45884.0
2018-06-01 13:00:00,149.87,150.1,149.85,150.04,13510.0,149.87,150.1,149.85,150.04,13510.0
2018-06-01 13:10:00,150.08,150.22,149.92,150.2,16747.0,150.08,150.22,149.92,150.2,16747.0
2018-06-01 13:20:00,150.19,150.33,150.16,150.33,9699.0,150.19,150.33,150.16,150.33,9699.0
2018-06-01 13:30:00,150.28,150.31,149.95,150.04,36643.0,150.28,150.31,149.95,150.04,36643.0
2018-06-01 13:40:00,150.0,150.15,150.0,150.12,12921.0,150.0,150.15,150.0,150.12,12921.0
2018-06-01 13:50:00,150.1,150.28,150.0,150.02,44422.0,150.1,150.28,150.0,150.02,44422.0
2018-06-01 14:00:00,150.05,150.22,150.01,150.01,17002.0,150.05,150.22,150.01,150.01,17002.0
2018-06-01 14:10:00,150.03,150.14,149.77,149.99,38061.0,150.03,150.14,149.77,149.99,38061.0
2018-06-01 14:20:00,149.96,150.1,149.94,150.08,16354.0,149.96,150.1,149.94,150.08,16354.0
2018-06-01 14:30:00,150.05,150.1,149.99,150.0,23232.0,150.05,150.1,149.99,150.0,23232.0
2018-06-01 14:40:00,150.01,150.12,150.0,150.08,14042.0,150.01,150.12,150.0,150.08,14042.0
2018-06-01 14:50:00,150.08,150.14,150.0,150.14,33802.0,150.08,150.14,150.0,150.14,33802.0
2018-06-01 15:00:00,150.13,150.15,149.98,150.03,28905.0,150.13,150.15,149.98,150.03,28905.0
2018-06-01 15:10:00,150.01,150.07,149.95,150.03,24271.0,150.01,150.07,149.95,150.03,24271.0
2018-06-01 15:20:00,150.04,150.08,149.97,150.06,86774.0,150.04,150.08,149.97,150.06,86774.0
2018-06-01 15:30:00,150.04,150.07,149.85,149.92,56738.0,150.04,150.07,149.85,149.92,56738.0
2018-06-01 15:40:00,149.92,150.11,149.92,150.06,43495.0,149.92,150.11,149.92,150.06,43495.0
2018-06-01 15:50:00,150.06,150.13,149.8,150.01,166685.0,150.06,150.13,149.8,150.01,166685.0
2018-06-04 09:30:00,150.78,151.0,149.72,149.96,53667.0,150.78,151.0,149.72,149.96,53667.0
2018-06-04 09:40:00,149.93,150.74,149.93,150.08,46106.0,149.93,150.74,149.93,150.08,46106.0
2018-06-04 09:50:00,150.0,150.61,149.91,150.43,15621.0,150.0,150.61,149.91,150.43,15621.0
2018-06-04 10:00:00,150.38,150.62,149.96,150.36,30334.0,150.38,150.62,149.96,150.36,30334.0
2018-06-04 10:10:00,150.4,150.94,150.08,150.65,27955.0,150.4,150.94,150.08,150.65,27955.0
2018-06-04 10:20:00,150.64,151.31,150.44,150.63,29239.0,150.64,151.31,150.44,150.63,29239.0
2018-06-04 10:30:00,150.68,150.68,150.18,150.55,16184.0,150.68,150.68,150.18,150.55,16184.0
2018-06-04 10:40:00,150.52,150.65,150.15,150.15,21511.0,150.52,150.65,150.15,150.15,21511.0
2018-06-04 10:50:00,150.25,150.41,150.16,150.23,10811.0,150.25,150.41,150.16,150.23,10811.0
2018-06-04 11:00:00,150.27,150.36,150.11,150.29,17369.0,150.27,150.36,150.11,150.29,17369.0
2018-06-04 11:10:00,150.32,151.28,150.31,151.08,14797.0,150.32,151.28,150.31,151.08,14797.0
2018-06-04 11:20:00,151.17,151.43,151.17,151.38,14268.0,151.17,151.43,151.17,151.38,14268.0
2018-06-04 11:30:00,151.29,151.32,150.85,151.06,28207.0,151.29,151.32,150.85,151.06,28207.0
2018-06-04 11:40:00,151.06,151.15,150.87,150.98,21143.0,151.06,151.15,150.87,150.98,21143.0
2018-06-04 11:50:00,151.0,151.17,150.95,151.17,28476.0,151.0,151.17,150.95,151.17,28476.0
2018-06-04 12:00:00,151.14,151.15,150.9,151.0,20425.0,151.14,151.15,150.9,151.0,20425.0
2018-06-04 12:10:00,150.99,151.0,150.64,150.78,34979.0,150.99,151.0,150.64,150.78,34979.0
2018-06-04 12:20:00,150.83,150.91,150.73,150.82,7931.0,150.83,150.91,150.73,150.82,7931.0
2018-06-04 12:30:00,150.75,150.89,150.71,150.8,14678.0,150.75,150.89,150.71,150.8,14678.0
2018-06-04 12:40:00,150.82,150.85,150.4,150.4,10062.0,150.82,150.85,150.4,150.4,10062.0
2018-06-04 12:50:00,150.35,150.54,150.28,150.54,16706.0,150.35,150.54,150.28,150.54,16706.0
2018-06-04 13:00:00,150.56,150.79,150.55,150.72,9423.0,150.56,150.79,150.55,150.72,9423.0
2018-06-04 13:10:00,150.7,150.89,150.65,150.84,22814.0,150.7,150.89,150.65,150.84,22814.0
2018-06-04 13:20:00,150.84,151.0,150.81,150.98,21550.0,150.84,151.0,150.81,150.98,21550.0
2018-06-04 13:30:00,150.96,151.66,150.93,151.5,39280.0,150.96,151.66,150.93,151.5,39280.0
2018-06-04 13:40:00,151.54,151.71,151.5,151.58,15108.0,151.54,151.71,151.5,151.58,15108.0
2018-06-04 13:50:00,151.55,151.71,151.51,151.65,12676.0,151.55,151.71,151.51,151.65,12676.0
2018-06-04 14:00:00,151.63,151.91,151.54,151.91,21851.0,151.63,151.91,151.54,151.91,21851.0
2018-06-04 14:10:00,151.9,151.9,151.22,151.49,25950.0,151.9,151.9,151.22,151.49,25950.0
2018-06-04 14:20:00,151.45,151.45,151.02,151.07,23285.0,151.45,151.45,151.02,151.07,23285.0
2018-06-04 14:30:00,151.05,151.42,151.05,151.3,16202.0,151.05,151.42,151.05,151.3,16202.0
2018-06-04 14:40:00,151.31,151.43,151.28,151.36,13488.0,151.31,151.43,151.28,151.36,13488.0
2018-06-04 14:50:00,151.34,152.0,151.31,151.77,22313.0,151.34,152.0,151.31,151.77,22313.0
2018-06-04 15:00:00,151.82,151.82,151.71,151.78,20586.0,151.82,151.82,151.71,151.78,20586.0
2018-06-04 15:10:00,151.77,152.17,151.62,152.14,40564.0,151.77,152.17,151.62,152.14,40564.0
2018-06-04 15:20:00,152.15,152.33,152.13,152.15,30448.0,152.15,152.33,152.13,152.15,30448.0
2018-06-04 15:30:00,152.13,152.42,152.12,152.33,42057.0,152.13,152.42,152.12,152.33,42057.0
2018-06-04 15:40:00,152.33,152.36,152.1,152.3,93140.0,152.33,152.36,152.1,152.3,93140.0
2018-06-04 15:50:00,152.3,152.45,152.23,152.3,223294.0,152.3,152.45,152.23,152.3,223294.0
2018-06-05 09:30:00,152.43,153.37,151.82,152.95,47383.0,152.43,153.37,151.82,152.95,47383.0
2018-06-05 09:40:00,152.94,154.0,152.94,153.34,79796.0,152.94,154.0,152.94,153.34,79796.0
2018-06-05 09:50:00,153.45,154.15,153.2,154.15,8334.0,153.45,154.15,153.2,154.15,8334.0
2018-06-05 10:00:00,154.2,154.46,153.64,153.86,26312.0,154.2,154.46,153.64,153.86,26312.0
2018-06-05 10:10:00,153.8,153.91,153.37,153.62,13731.0,153.8,153.91,153.37,153.62,13731.0
2018-06-05 10:20:00,153.43,153.99,153.35,153.93,57369.0,153.43,153.99,153.35,153.93,57369.0
2018-06-05 10:30:00,153.9,154.01,153.2,153.31,12435.0,153.9,154.01,153.2,153.31,12435.0
2018-06-05 10:40:00,153.32,154.03,153.08,153.78,55617.0,153.32,154.03,153.08,153.78,55617.0
2018-06-05 10:50:00,153.86,154.05,153.68,153.78,23214.0,153.86,154.05,153.68,153.78,23214.0
2018-06-05 11:00:00,153.87,154.06,153.75,153.75,11323.0,153.87,154.06,153.75,153.75,11323.0
2018-06-05 11:10:00,153.71,154.14,153.7,154.1,18004.0,153.71,154.14,153.7,154.1,18004.0
2018-06-05 11:20:00,154.07,154.5,153.9,154.16,123952.0,154.07,154.5,153.9,154.16,123952.0
2018-06-05 11:30:00,154.2,154.8,153.75,154.36,166906.0,154.2,154.8,153.75,154.36,166906.0
2018-06-05 11:40:00,154.28,154.66,154.24,154.66,17679.0,154.28,154.66,154.24,154.66,17679.0
2018-06-05 11:50:00,154.6,154.95,154.54,154.95,28896.0,154.6,154.95,154.54,154.95,28896.0
2018-06-05 12:00:00,154.9,154.96,154.64,154.67,11318.0,154.9,154.96,154.64,154.67,11318.0
2018-06-05 12:10:00,154.66,155.18,154.64,155.01,19091.0,154.66,155.18,154.64,155.01,19091.0
2018-06-05 12:20:00,155.06,155.19,154.86,155.0,25846.0,155.06,155.19,154.86,155.0,25846.0
2018-06-05 12:30:00,154.98,155.63,154.92,155.54,27307.0,154.98,155.63,154.92,155.54,27307.0
2018-06-05 12:40:00,155.59,155.73,155.4,155.51,16686.0,155.59,155.73,155.4,155.51,16686.0
2018-06-05 12:50:00,155.5,155.56,155.34,155.47,14314.0,155.5,155.56,155.34,155.47,14314.0
2018-06-05 13:00:00,155.46,155.76,155.36,155.68,16536.0,155.46,155.76,155.36,155.68,16536.0
2018-06-05 13:10:00,155.75,155.79,155.48,155.5,17263.0,155.75,155.79,155.48,155.5,17263.0
2018-06-05 13:20:00,155.53,155.57,155.46,155.55,84280.0,155.53,155.57,155.46,155.55,84280.0
2018-06-05 13:30:00,155.54,155.59,155.48,155.56,23940.0,155.54,155.59,155.48,155.56,23940.0
2018-06-05 13:40:00,155.51,155.65,155.51,155.62,32190.0,155.51,155.65,155.51,155.62,32190.0
2018-06-05 13:50:00,155.61,155.74,155.56,155.66,12785.0,155.61,155.74,155.56,155.66,12785.0
2018-06-05 14:00:00,155.66,155.77,155.54,155.72,25474.0,155.66,155.77,155.54,155.72,25474.0
2018-06-05 14:10:00,155.64,155.87,155.61,155.74,24786.0,155.64,155.87,155.61,155.74,24786.0
2018-06-05 14:20:00,155.77,156.2,155.68,156.17,20442.0,155.77,156.2,155.68,156.17,20442.0
2018-06-05 14:30:00,156.13,156.16,155.92,155.96,14964.0,156.13,156.16,155.92,155.96,14964.0
2018-06-05 14:40:00,155.97,156.19,155.89,156.04,17439.0,155.97,156.19,155.89,156.04,17439.0
2018-06-05 14:50:00,156.1,156.14,155.95,156.03,27305.0,156.1,156.14,155.95,156.03,27305.0
2018-06-05 15:00:00,156.04,156.18,156.0,156.15,24489.0,156.04,156.18,156.0,156.15,24489.0
2018-06-05 15:10:00,156.15,156.16,155.98,156.03,41620.0,156.15,156.16,155.98,156.03,41620.0
2018-06-05 15:20:00,156.03,156.28,156.03,156.18,25204.0,156.03,156.28,156.03,156.18,25204.0
2018-06-05 15:30:00,156.16,156.19,155.95,156.0,38839.0,156.16,156.19,155.95,156.0,38839.0
2018-06-05 15:40:00,155.99,156.04,155.81,155.9,87328.0,155.99,156.04,155.81,155.9,87328.0
2018-06-05 15:50:00,155.87,155.95,155.69,155.92,207602.0,155.87,155.95,155.69,155.92,207602.0
2018-06-06 09:30:00,155.9,156.4,155.05,155.16,25202.0,155.9,156.4,155.05,155.16,25202.0
2018-06-06 09:40:00,155.41,155.81,154.43,154.47,22507.0,155.41,155.81,154.43,154.47,22507.0
2018-06-06 09:50:00,154.47,155.05,154.02,154.26,37801.0,154.47,155.05,154.02,154.26,37801.0
2018-06-06 10:00:00,154.35,154.98,154.05,154.95,27362.0,154.35,154.98,154.05,154.95,27362.0
2018-06-06 10:10:00,155.0,155.87,154.99,155.41,20431.0,155.0,155.87,154.99,155.41,20431.0
2018-06-06 10:20:00,155.48,155.74,155.27,155.27,12143.0,155.48,155.74,155.27,155.27,12143.0
2018-06-06 10:30:00,155.37,155.71,155.23,155.49,17168.0,155.37,155.71,155.23,155.49,17168.0
2018-06-06 10:40:00,155.49,155.65,155.34,155.42,7800.0,155.49,155.65,155.34,155.42,7800.0
2018-06-06 10:50:00,155.48,155.64,155.43,155.44,10373.0,155.48,155.64,155.43,155.44,10373.0
2018-06-06 11:00:00,155.46,155.68,155.25,155.31,15475.0,155.46,155.68,155.25,155.31,15475.0
2018-06-06 11:10:00,155.39,155.54,155.2,155.28,11062.0,155.39,155.54,155.2,155.28,11062.0
2018-06-06 11:20:00,155.38,155.85,155.27,155.73,8121.0,155.38,155.85,155.27,155.73,8121.0
2018-06-06 11:30:00,155.75,155.81,155.46,155.77,8100.0,155.75,155.81,155.46,155.77,8100.0
2018-06-06 11:40:00,155.69,155.88,155.6,155.87,7930.0,155.69,155.88,155.6,155.87,7930.0
2018-06-06 11:50:00,155.85,155.93,155.48,155.61,8525.0,155.85,155.93,155.48,155.61,8525.0
2018-06-06 12:00:00,155.59,155.7,155.33,155.41,8203.0,155.59,155.7,155.33,155.41,8203.0
2018-06-06 12:10:00,155.45,155.54,155.43,155.52,2919.0,155.45,155.54,155.43,155.52,2919.0
2018-06-06 12:20:00,155.53,155.8,155.53,155.68,12136.0,155.53,155.8,155.53,155.68,12136.0
2018-06-06 12:30:00,155.65,155.67,155.52,155.61,13242.0,155.65,155.67,155.52,155.61,13242.0
2018-06-06 12:40:00,155.56,155.65,155.49,155.62,8303.0,155.56,155.65,155.49,155.62,8303.0
2018-06-06 12:50:00,155.62,155.71,155.56,155.56,4774.0,155.62,155.71,155.56,155.56,4774.0
2018-06-06 13:00:00,155.62,155.76,155.59,155.73,2250.0,155.62,155.76,155.59,155.73,2250.0
2018-06-06 13:10:00,155.73,155.73,155.49,155.55,4100.0,155.73,155.73,155.49,155.55,4100.0
2018-06-06 13:20:00,155.5,155.55,155.39,155.53,3922.0,155.5,155.55,155.39,155.53,3922.0
2018-06-06 13:30:00,155.51,155.6,155.51,155.58,4401.0,155.51,155.6,155.51,155.58,4401.0
2018-06-06 13:40:00,155.57,155.64,155.52,155.64,7339.0,155.57,155.64,155.52,155.64,7339.0
2018-06-06 13:50:00,155.67,155.68,155.38,155.46,16822.0,155.67,155.68,155.38,155.46,16822.0
2018-06-06 14:00:00,155.44,155.69,155.44,155.65,6363.0,155.44,155.69,155.44,155.65,6363.0
2018-06-06 14:10:00,155.6,155.65,155.51,155.57,5606.0,155.6,155.65,155.51,155.57,5606.0
2018-06-06 14:20:00,155.62,155.84,155.55,155.84,6906.0,155.62,155.84,155.55,155.84,6906.0
2018-06-06 14:30:00,155.85,155.96,155.81,155.83,7975.0,155.85,155.96,155.81,155.83,7975.0
2018-06-06 14:40:00,155.93,156.19,155.93,156.12,6387.0,155.93,156.19,155.93,156.12,6387.0
2018-06-06 14:50:00,156.17,156.28,156.12,156.15,9185.0,156.17,156.28,156.12,156.15,9185.0
2018-06-06 15:00:00,156.15,156.3,156.13,156.28,8160.0,156.15,156.3,156.13,156.28,8160.0
2018-06-06 15:10:00,156.3,156.61,156.3,156.59,20284.0,156.3,156.61,156.3,156.59,20284.0
2018-06-06 15:20:00,156.62,156.65,156.22,156.22,15024.0,156.62,156.65,156.22,156.22,15024.0
2018-06-06 15:30:00,156.23,156.33,156.21,156.32,22543.0,156.23,156.33,156.21,156.32,22543.0
2018-06-06 15:40:00,156.3,156.31,156.05,156.15,26161.0,156.3,156.31,156.05,156.15,26161.0
2018-06-06 15:50:00,156.18,156.32,156.11,156.29,64639.0,156.18,156.32,156.11,156.29,64639.0
2018-06-07 09:30:00,156.62,157.25,156.62,156.63,9427.0,156.62,157.25,156.62,156.63,9427.0
2018-06-07 09:40:00,156.66,156.87,156.07,156.87,12927.0,156.66,156.87,156.07,156.87,12927.0
2018-06-07 09:50:00,156.78,157.8,156.56,157.48,48687.0,156.78,157.8,156.56,157.48,48687.0
2018-06-07 10:00:00,157.41,157.65,156.81,156.87,24800.0,157.41,157.65,156.81,156.87,24800.0
2018-06-07 10:10:00,156.78,156.98,156.54,156.64,21753.0,156.78,156.98,156.54,156.64,21753.0
2018-06-07 10:20:00,156.62,157.11,156.5,157.06,19106.0,156.62,157.11,156.5,157.06,19106.0
2018-06-07 10:30:00,157.1,157.62,156.79,156.93,10059.0,157.1,157.62,156.79,156.93,10059.0
2018-06-07 10:40:00,156.94,157.12,156.77,156.94,24682.0,156.94,157.12,156.77,156.94,24682.0
2018-06-07 10:50:00,156.89,156.95,156.45,156.45,8097.0,156.89,156.95,156.45,156.45,8097.0
2018-06-07 11:00:00,156.5,156.98,156.43,156.98,7577.0,156.5,156.98,156.43,156.98,7577.0
2018-06-07 11:10:00,156.89,157.28,156.78,156.87,7345.0,156.89,157.28,156.78,156.87,7345.0
2018-06-07 11:20:00,156.95,156.97,156.57,156.79,8282.0,156.95,156.97,156.57,156.79,8282.0
2018-06-07 11:30:00,156.77,156.8,156.38,156.38,10252.0,156.77,156.8,156.38,156.38,10252.0
2018-06-07 11:40:00,156.44,156.53,155.65,155.66,9093.0,156.44,156.53,155.65,155.66,9093.0
2018-06-07 11:50:00,155.74,155.93,155.66,155.75,13585.0,155.74,155.93,155.66,155.75,13585.0
2018-06-07 12:00:00,155.64,155.88,155.55,155.61,6957.0,155.64,155.88,155.55,155.61,6957.0
2018-06-07 12:10:00,155.69,156.05,155.51,155.92,14050.0,155.69,156.05,155.51,155.92,14050.0
2018-06-07 12:20:00,155.93,155.93,155.65,155.66,44587.0,155.93,155.93,155.65,155.66,44587.0
2018-06-07 12:30:00,155.66,155.76,155.45,155.58,19862.0,155.66,155.76,155.45,155.58,19862.0
2018-06-07 12:40:00,155.53,155.54,155.38,155.38,4952.0,155.53,155.54,155.38,155.38,4952.0
2018-06-07 12:50:00,155.36,155.43,155.28,155.32,7875.0,155.36,155.43,155.28,155.32,7875.0
2018-06-07 13:00:00,155.36,155.67,155.36,155.48,12316.0,155.36,155.67,155.36,155.48,12316.0
2018-06-07 13:10:00,155.45,155.58,155.33,155.35,5900.0,155.45,155.58,155.33,155.35,5900.0
2018-06-07 13:20:00,155.33,155.52,155.26,155.31,24674.0,155.33,155.52,155.26,155.31,24674.0
2018-06-07 13:30:00,155.31,155.41,155.22,155.22,6446.0,155.31,155.41,155.22,155.22,6446.0
2018-06-07 13:40:00,155.28,155.59,155.19,155.56,8055.0,155.28,155.59,155.19,155.56,8055.0
2018-06-07 13:50:00,155.57,155.58,155.25,155.36,5901.0,155.57,155.58,155.25,155.36,5901.0
2018-06-07 14:00:00,155.39,155.44,155.14,155.26,19325.0,155.39,155.44,155.14,155.26,19325.0
2018-06-07 14:10:00,155.22,155.37,154.95,155.05,24894.0,155.22,155.37,154.95,155.05,24894.0
2018-06-07 14:20:00,155.08,155.13,154.91,154.99,13313.0,155.08,155.13,154.91,154.99,13313.0
2018-06-07 14:30:00,155.02,155.16,154.93,154.98,10867.0,155.02,155.16,154.93,154.98,10867.0
2018-06-07 14:40:00,154.97,155.01,154.54,154.74,19325.0,154.97,155.01,154.54,154.74,19325.0
2018-06-07 14:50:00,154.82,154.9,154.55,154.76,21617.0,154.82,154.9,154.55,154.76,21617.0
2018-06-07 15:00:00,154.8,155.17,154.76,155.07,12561.0,154.8,155.17,154.76,155.07,12561.0
2018-06-07 15:10:00,155.07,155.23,155.07,155.14,20588.0,155.07,155.23,155.07,155.14,20588.0
2018-06-07 15:20:00,155.14,155.17,154.95,155.03,14420.0,155.14,155.17,154.95,155.03,14420.0
2018-06-07 15:30:00,155.0,155.05,154.93,154.97,19290.0,155.0,155.05,154.93,154.97,19290.0
2018-06-07 15:40:00,154.98,155.03,154.17,154.24,36123.0,154.98,155.03,154.17,154.24,36123.0
2018-06-07 15:50:00,154.26,154.75,154.26,154.6,61322.0,154.26,154.75,154.26,154.6,61322.0
2018-06-08 09:30:00,154.08,154.59,153.75,154.15,40411.0,154.08,154.59,153.75,154.15,40411.0
2018-06-08 09:40:00,154.16,155.84,154.07,155.76,29702.0,154.16,155.84,154.07,155.76,29702.0
2018-06-08 09:50:00,155.67,155.85,155.15,155.34,29125.0,155.67,155.85,155.15,155.34,29125.0
2018-06-08 10:00:00,155.41,155.72,155.15,155.67,34202.0,155.41,155.72,155.15,155.67,34202.0
2018-06-08 10:10:00,155.7,156.13,155.7,155.81,14985.0,155.7,156.13,155.7,155.81,14985.0
2018-06-08 10:20:00,155.9,156.84,155.9,156.42,7373.0,155.9,156.84,155.9,156.42,7373.0
2018-06-08 10:30:00,156.35,156.38,156.03,156.04,6660.0,156.35,156.38,156.03,156.04,6660.0
2018-06-08 10:40:00,155.88,156.16,155.71,156.16,9717.0,155.88,156.16,155.71,156.16,9717.0
2018-06-08 10:50:00,156.24,156.5,155.97,155.97,5350.0,156.24,156.5,155.97,155.97,5350.0
2018-06-08 11:00:00,155.84,156.19,155.74,156.19,17402.0,155.84,156.19,155.74,156.19,17402.0
2018-06-08 11:10:00,156.19,156.68,156.14,156.14,14168.0,156.19,156.68,156.14,156.14,14168.0
2018-06-08 11:20:00,156.41,156.41,155.8,155.89,6891.0,156.41,156.41,155.8,155.89,6891.0
2018-06-08 11:30:00,155.97,156.31,155.89,156.06,7846.0,155.97,156.31,155.89,156.06,7846.0
2018-06-08 11:40:00,156.08,156.21,155.53,155.82,8614.0,156.08,156.21,155.53,155.82,8614.0
2018-06-08 11:50:00,155.91,156.0,155.68,155.7,4925.0,155.91,156.0,155.68,155.7,4925.0
2018-06-08 12:00:00,155.62,155.85,155.6,155.61,5201.0,155.62,155.85,155.6,155.61,5201.0
2018-06-08 12:10:00,155.58,155.7,155.52,155.52,3900.0,155.58,155.7,155.52,155.52,3900.0
2018-06-08 12:20:00,155.56,155.61,155.47,155.51,11800.0,155.56,155.61,155.47,155.51,11800.0
2018-06-08 12:30:00,155.57,155.81,155.53,155.54,5731.0,155.57,155.81,155.53,155.54,5731.0
2018-06-08 12:40:00,155.74,155.82,155.58,155.76,13687.0,155.74,155.82,155.58,155.76,13687.0
2018-06-08 12:50:00,155.79,156.13,155.74,156.13,4643.0,155.79,156.13,155.74,156.13,4643.0
2018-06-08 13:00:00,156.13,156.15,155.98,156.08,3706.0,156.13,156.15,155.98,156.08,3706.0
2018-06-08 13:10:00,156.06,156.22,156.01,156.16,5629.0,156.06,156.22,156.01,156.16,5629.0
2018-06-08 13:20:00,156.1,156.22,155.9,156.19,5534.0,156.1,156.22,155.9,156.19,5534.0
2018-06-08 13:30:00,156.23,156.35,156.11,156.14,5869.0,156.23,156.35,156.11,156.14,5869.0
2018-06-08 13:40:00,156.11,156.39,156.07,156.14,13750.0,156.11,156.39,156.07,156.14,13750.0
2018-06-08 13:50:00,156.11,156.18,155.94,156.08,7858.0,156.11,156.18,155.94,156.08,7858.0
2018-06-08 14:00:00,156.15,156.16,155.99,156.16,3976.0,156.15,156.16,155.99,156.16,3976.0
2018-06-08 14:10:00,156.2,156.24,155.98,155.98,7872.0,156.2,156.24,155.98,155.98,7872.0
2018-06-08 14:20:00,155.93,156.03,155.83,155.9,9161.0,155.93,156.03,155.83,155.9,9161.0
2018-06-08 14:30:00,155.85,155.91,155.77,155.77,3810.0,155.85,155.91,155.77,155.77,3810.0
2018-06-08 14:40:00,155.8,155.87,155.71,155.82,6804.0,155.8,155.87,155.71,155.82,6804.0
2018-06-08 14:50:00,155.84,155.91,155.76,155.8,6254.0,155.84,155.91,155.76,155.8,6254.0
2018-06-08 15:00:00,155.82,156.02,155.8,155.88,6402.0,155.82,156.02,155.8,155.88,6402.0
2018-06-08 15:10:00,155.95,156.12,155.94,156.01,11336.0,155.95,156.12,155.94,156.01,11336.0
2018-06-08 15:20:00,156.04,156.44,156.04,156.43,10909.0,156.04,156.44,156.04,156.43,10909.0
2018-06-08 15:30:00,156.42,156.68,156.38,156.52,31257.0,156.42,156.68,156.38,156.52,31257.0
2018-06-08 15:40:00,156.52,156.53,156.14,156.18,44898.0,156.52,156.53,156.14,156.18,44898.0
2018-06-08 15:50:00,156.19,156.67,156.15,156.41,116197.0,156.19,156.67,156.15,156.41,116197.0
2018-06-11 09:30:00,156.61,158.23,156.51,157.38,32369.0,156.61,158.23,156.51,157.38,32369.0
2018-06-11 09:40:00,157.63,157.63,156.72,156.73,5288.0,157.63,157.63,156.72,156.73,5288.0
2018-06-11 09:50:00,156.71,156.71,155.61,156.01,35710.0,156.71,156.71,155.61,156.01,35710.0
2018-06-11 10:00:00,156.02,156.89,155.82,156.64,57190.0,156.02,156.89,155.82,156.64,57190.0
2018-06-11 10:10:00,156.79,156.83,156.44,156.57,4097.0,156.79,156.83,156.44,156.57,4097.0
2018-06-11 10:20:00,156.61,156.74,156.43,156.43,8800.0,156.61,156.74,156.43,156.43,8800.0
2018-06-11 10:30:00,156.45,156.45,156.03,156.12,12376.0,156.45,156.45,156.03,156.12,12376.0
2018-06-11 10:40:00,156.14,156.41,156.04,156.38,2200.0,156.14,156.41,156.04,156.38,2200.0
2018-06-11 10:50:00,156.39,156.4,155.82,156.27,9376.0,156.39,156.4,155.82,156.27,9376.0
2018-06-11 11:00:00,156.36,156.48,156.19,156.45,8103.0,156.36,156.48,156.19,156.45,8103.0
2018-06-11 11:10:00,156.33,156.49,156.21,156.29,5385.0,156.33,156.49,156.21,156.29,5385.0
2018-06-11 11:20:00,156.41,156.59,156.32,156.59,5215.0,156.41,156.59,156.32,156.59,5215.0
2018-06-11 11:30:00,156.64,156.9,156.57,156.82,10096.0,156.64,156.9,156.57,156.82,10096.0
2018-06-11 11:40:00,156.8,156.85,156.47,156.6,5746.0,156.8,156.85,156.47,156.6,5746.0
2018-06-11 11:50:00,156.59,156.65,156.27,156.52,4344.0,156.59,156.65,156.27,156.52,4344.0
2018-06-11 12:00:00,156.64,156.64,156.31,156.4,4286.0,156.64,156.64,156.31,156.4,4286.0
2018-06-11 12:10:00,156.41,156.46,156.2,156.2,4032.0,156.41,156.46,156.2,156.2,4032.0
2018-06-11 12:20:00,156.28,156.42,156.28,156.39,2450.0,156.28,156.42,156.28,156.39,2450.0
2018-06-11 12:30:00,156.43,156.47,156.18,156.21,11966.0,156.43,156.47,156.18,156.21,11966.0
2018-06-11 12:40:00,156.24,156.33,156.16,156.25,5490.0,156.24,156.33,156.16,156.25,5490.0
2018-06-11 12:50:00,156.3,156.3,156.01,156.14,2401.0,156.3,156.3,156.01,156.14,2401.0
2018-06-11 13:00:00,156.09,156.17,155.94,155.98,8888.0,156.09,156.17,155.94,155.98,8888.0
2018-06-11 13:10:00,155.98,156.06,155.95,155.96,6025.0,155.98,156.06,155.95,155.96,6025.0
2018-06-11 13:20:00,156.01,156.02,155.82,155.89,4888.0,156.01,156.02,155.82,155.89,4888.0
2018-06-11 13:30:00,155.92,156.06,155.87,156.0,7533.0,155.92,156.06,155.87,156.0,7533.0
2018-06-11 13:40:00,156.03,156.07,155.75,155.82,4132.0,156.03,156.07,155.75,155.82,4132.0
2018-06-11 13:50:00,155.81,155.95,155.7,155.95,4897.0,155.81,155.95,155.7,155.95,4897.0
2018-06-11 14:00:00,155.91,156.02,155.88,155.92,7269.0,155.91,156.02,155.88,155.92,7269.0
2018-06-11 14:10:00,155.97,156.08,155.87,156.06,5617.0,155.97,156.08,155.87,156.06,5617.0
2018-06-11 14:20:00,156.01,156.11,155.95,156.1,6857.0,156.01,156.11,155.95,156.1,6857.0
2018-06-11 14:30:00,156.05,156.17,156.0,156.07,3269.0,156.05,156.17,156.0,156.07,3269.0
2018-06-11 14:40:00,156.09,156.18,155.96,156.18,3935.0,156.09,156.18,155.96,156.18,3935.0
2018-06-11 14:50:00,156.22,156.38,156.15,156.19,7035.0,156.22,156.38,156.15,156.19,7035.0
2018-06-11 15:00:00,156.21,156.31,156.2,156.25,8195.0,156.21,156.31,156.2,156.25,8195.0
2018-06-11 15:10:00,156.34,156.57,156.34,156.54,9039.0,156.34,156.57,156.34,156.54,9039.0
2018-06-11 15:20:00,156.51,156.54,156.47,156.5,5018.0,156.51,156.54,156.47,156.5,5018.0
2018-06-11 15:30:00,156.51,156.53,156.29,156.29,7563.0,156.51,156.53,156.29,156.29,7563.0
2018-06-11 15:40:00,156.28,156.34,156.19,156.34,18782.0,156.28,156.34,156.19,156.34,18782.0
2018-06-11 15:50:00,156.3,156.33,155.99,156.03,42713.0,156.3,156.33,155.99,156.03,42713.0
2018-06-12 09:30:00,156.77,157.3,156.08,156.36,12838.0,156.77,157.3,156.08,156.36,12838.0
2018-06-12 09:40:00,156.36,156.37,155.76,155.9,2900.0,156.36,156.37,155.76,155.9,2900.0
2018-06-12 09:50:00,156.02,156.62,155.9,156.62,10945.0,156.02,156.62,155.9,156.62,10945.0
2018-06-12 10:00:00,156.56,156.6,156.27,156.33,17539.0,156.56,156.6,156.27,156.33,17539.0
2018-06-12 10:10:00,156.5,157.2,156.5,157.01,11328.0,156.5,157.2,156.5,157.01,11328.0
2018-06-12 10:20:00,156.98,157.21,156.89,157.0,4532.0,156.98,157.21,156.89,157.0,4532.0
2018-06-12 10:30:00,156.87,157.21,156.77,157.13,5802.0,156.87,157.21,156.77,157.13,5802.0
2018-06-12 10:40:00,157.15,157.46,157.07,157.25,11068.0,157.15,157.46,157.07,157.25,11068.0
2018-06-12 10:50:00,157.25,157.45,157.06,157.32,14895.0,157.25,157.45,157.06,157.32,14895.0
2018-06-12 11:00:00,157.22,157.37,157.21,157.27,7211.0,157.22,157.37,157.21,157.27,7211.0
2018-06-12 11:10:00,157.36,157.46,157.04,157.22,47214.0,157.36,157.46,157.04,157.22,47214.0
2018-06-12 11:20:00,157.23,157.46,157.17,157.28,37565.0,157.23,157.46,157.17,157.28,37565.0
2018-06-12 11:30:00,157.38,157.4,157.22,157.28,12840.0,157.38,157.4,157.22,157.28,12840.0
2018-06-12 11:40:00,157.3,157.37,157.28,157.35,7300.0,157.3,157.37,157.28,157.35,7300.0
2018-06-12 11:50:00,157.35,157.42,157.21,157.29,7462.0,157.35,157.42,157.21,157.29,7462.0
2018-06-12 12:00:00,157.35,157.37,157.3,157.31,6106.0,157.35,157.37,157.3,157.31,6106.0
2018-06-12 12:10:00,157.35,157.4,157.2,157.35,7116.0,157.35,157.4,157.2,157.35,7116.0
2018-06-12 12:20:00,157.23,157.25,157.15,157.18,1904.0,157.23,157.25,157.15,157.18,1904.0
2018-06-12 12:30:00,157.13,157.13,156.95,156.95,5717.0,157.13,157.13,156.95,156.95,5717.0
2018-06-12 12:40:00,156.95,157.25,156.86,157.25,7098.0,156.95,157.25,156.86,157.25,7098.0
2018-06-12 12:50:00,157.21,157.24,156.97,157.15,4489.0,157.21,157.24,156.97,157.15,4489.0
2018-06-12 13:00:00,157.09,157.15,157.06,157.15,2875.0,157.09,157.15,157.06,157.15,2875.0
2018-06-12 13:10:00,157.16,157.2,157.05,157.08,4839.0,157.16,157.2,157.05,157.08,4839.0
2018-06-12 13:20:00,157.14,157.16,157.02,157.07,1831.0,157.14,157.16,157.02,157.07,1831.0
2018-06-12 13:30:00,157.05,157.08,156.81,156.83,7835.0,157.05,157.08,156.81,156.83,7835.0
2018-06-12 13:40:00,156.81,156.87,156.66,156.79,5394.0,156.81,156.87,156.66,156.79,5394.0
2018-06-12 13:50:00,156.75,156.83,156.75,156.83,1325.0,156.75,156.83,156.75,156.83,1325.0
2018-06-12 14:00:00,156.8,156.83,156.69,156.71,6466.0,156.8,156.83,156.69,156.71,6466.0
2018-06-12 14:10:00,156.66,156.74,156.62,156.67,4005.0,156.66,156.74,156.62,156.67,4005.0
2018-06-12 14:20:00,156.61,156.66,156.4,156.43,17134.0,156.61,156.66,156.4,156.43,17134.0
2018-06-12 14:30:00,156.43,156.52,156.39,156.49,4200.0,156.43,156.52,156.39,156.49,4200.0
2018-06-12 14:40:00,156.53,156.53,156.18,156.22,5649.0,156.53,156.53,156.18,156.22,5649.0
2018-06-12 14:50:00,156.21,156.22,155.93,155.93,10471.0,156.21,156.22,155.93,155.93,10471.0
2018-06-12 15:00:00,155.98,156.3,155.98,156.24,10954.0,155.98,156.3,155.98,156.24,10954.0
2018-06-12 15:10:00,156.24,156.43,156.15,156.41,7087.0,156.24,156.43,156.15,156.41,7087.0
2018-06-12 15:20:00,156.38,156.63,156.38,156.59,8263.0,156.38,156.63,156.38,156.59,8263.0
2018-06-12 15:30:00,156.58,156.6,156.41,156.44,24532.0,156.58,156.6,156.41,156.44,24532.0
2018-06-12 15:40:00,156.53,156.59,156.3,156.38,20334.0,156.53,156.59,156.3,156.38,20334.0
2018-06-12 15:50:00,156.42,156.58,156.4,156.45,45431.0,156.42,156.58,156.4,156.45,45431.0
2018-06-13 09:30:00,156.8,158.07,156.8,157.47,13142.0,156.8,158.07,156.8,157.47,13142.0
2018-06-13 09:40:00,157.48,157.48,156.17,156.54,13056.0,157.48,157.48,156.17,156.54,13056.0
2018-06-13 09:50:00,156.35,156.37,155.81,155.81,17148.0,156.35,156.37,155.81,155.81,17148.0
2018-06-13 10:00:00,155.91,156.11,155.63,155.75,16694.0,155.91,156.11,155.63,155.75,16694.0
2018-06-13 10:10:00,155.75,156.05,155.54,155.86,12581.0,155.75,156.05,155.54,155.86,12581.0
2018-06-13 10:20:00,155.84,155.95,155.4,155.52,12605.0,155.84,155.95,155.4,155.52,12605.0
2018-06-13 10:30:00,155.39,155.59,155.09,155.09,9598.0,155.39,155.59,155.09,155.09,9598.0
2018-06-13 10:40:00,155.07,155.2,154.91,154.91,9728.0,155.07,155.2,154.91,154.91,9728.0
2018-06-13 10:50:00,154.83,154.84,154.06,154.06,25765.0,154.83,154.84,154.06,154.06,25765.0
2018-06-13 11:00:00,154.17,154.57,153.76,154.4,32634.0,154.17,154.57,153.76,154.4,32634.0
2018-06-13 11:10:00,154.46,154.78,154.38,154.46,15901.0,154.46,154.78,154.38,154.46,15901.0
2018-06-13 11:20:00,154.5,154.6,154.03,154.54,40237.0,154.5,154.6,154.03,154.54,40237.0
2018-06-13 11:30:00,154.53,155.02,154.44,154.89,29889.0,154.53,155.02,154.44,154.89,29889.0
2018-06-13 11:40:00,154.94,154.96,154.71,154.86,11814.0,154.94,154.96,154.71,154.86,11814.0
2018-06-13 11:50:00,154.91,155.06,154.84,154.87,13628.0,154.91,155.06,154.84,154.87,13628.0
2018-06-13 12:00:00,154.96,155.05,154.61,154.65,15579.0,154.96,155.05,154.61,154.65,15579.0
2018-06-13 12:10:00,154.68,154.81,154.58,154.6,10480.0,154.68,154.81,154.58,154.6,10480.0
2018-06-13 12:20:00,154.62,154.89,154.59,154.69,6413.0,154.62,154.89,154.59,154.69,6413.0
2018-06-13 12:30:00,154.69,154.77,154.58,154.64,19534.0,154.69,154.77,154.58,154.64,19534.0
2018-06-13 12:40:00,154.63,154.69,154.28,154.28,9612.0,154.63,154.69,154.28,154.28,9612.0
2018-06-13 12:50:00,154.3,154.44,154.09,154.09,6860.0,154.3,154.44,154.09,154.09,6860.0
2018-06-13 13:00:00,154.09,154.28,154.02,154.02,7285.0,154.09,154.28,154.02,154.02,7285.0
2018-06-13 13:10:00,154.03,154.12,153.91,154.0,5708.0,154.03,154.12,153.91,154.0,5708.0
2018-06-13 13:20:00,153.96,154.06,153.87,153.87,16328.0,153.96,154.06,153.87,153.87,16328.0
2018-06-13 13:30:00,153.92,153.96,153.55,153.95,24981.0,153.92,153.96,153.55,153.95,24981.0
2018-06-13 13:40:00,153.99,154.1,153.95,154.05,5648.0,153.99,154.1,153.95,154.05,5648.0
2018-06-13 13:50:00,154.05,154.39,154.03,154.39,6134.0,154.05,154.39,154.03,154.39,6134.0
2018-06-13 14:00:00,154.4,154.54,154.03,154.27,6567.0,154.4,154.54,154.03,154.27,6567.0
2018-06-13 14:10:00,154.35,154.81,154.35,154.71,8475.0,154.35,154.81,154.35,154.71,8475.0
2018-06-13 14:20:00,154.71,154.71,154.08,154.2,20733.0,154.71,154.71,154.08,154.2,20733.0
2018-06-13 14:30:00,154.13,154.13,153.8,153.96,12676.0,154.13,154.13,153.8,153.96,12676.0
2018-06-13 14:40:00,153.96,154.11,153.93,153.95,24847.0,153.96,154.11,153.93,153.95,24847.0
2018-06-13 14:50:00,154.06,154.45,154.06,154.45,20660.0,154.06,154.45,154.06,154.45,20660.0
2018-06-13 15:00:00,154.47,154.73,154.46,154.68,8842.0,154.47,154.73,154.46,154.68,8842.0
2018-06-13 15:10:00,154.66,154.96,154.52,154.85,7631.0,154.66,154.96,154.52,154.85,7631.0
2018-06-13 15:20:00,154.8,154.85,154.54,154.63,12067.0,154.8,154.85,154.54,154.63,12067.0
2018-06-13 15:30:00,154.58,154.76,154.19,154.42,27339.0,154.58,154.76,154.19,154.42,27339.0
2018-06-13 15:40:00,154.48,154.61,154.22,154.28,24096.0,154.48,154.61,154.22,154.28,24096.0
2018-06-13 15:50:00,154.25,154.56,154.25,154.32,46809.0,154.25,154.56,154.25,154.32,46809.0
2018-06-14 09:30:00,154.92,154.95,153.86,154.61,24905.0,154.92,154.95,153.86,154.61,24905.0
2018-06-14 09:40:00,154.79,155.51,154.79,154.82,19764.0,154.79,155.51,154.79,154.82,19764.0
2018-06-14 09:50:00,154.65,154.69,153.55,153.61,10879.0,154.65,154.69,153.55,153.61,10879.0
2018-06-14 10:00:00,153.71,153.79,153.18,153.29,12694.0,153.71,153.79,153.18,153.29,12694.0
2018-06-14 10:10:00,153.35,153.36,153.08,153.18,10133.0,153.35,153.36,153.08,153.18,10133.0
2018-06-14 10:20:00,153.12,153.12,152.42,152.42,13661.0,153.12,153.12,152.42,152.42,13661.0
2018-06-14 10:30:00,152.55,152.62,152.37,152.62,38052.0,152.55,152.62,152.37,152.62,38052.0
2018-06-14 10:40:00,152.67,152.9,152.41,152.79,8949.0,152.67,152.9,152.41,152.79,8949.0
2018-06-14 10:50:00,152.73,153.25,152.73,153.1,67494.0,152.73,153.25,152.73,153.1,67494.0
2018-06-14 11:00:00,153.06,153.24,152.71,153.08,27256.0,153.06,153.24,152.71,153.08,27256.0
2018-06-14 11:10:00,153.04,153.98,153.04,153.93,25558.0,153.04,153.98,153.04,153.93,25558.0
2018-06-14 11:20:00,153.94,154.91,153.94,154.9,25625.0,153.94,154.91,153.94,154.9,25625.0
2018-06-14 11:30:00,154.84,154.88,154.39,154.52,22141.0,154.84,154.88,154.39,154.52,22141.0
2018-06-14 11:40:00,154.66,155.07,154.41,155.07,12010.0,154.66,155.07,154.41,155.07,12010.0
2018-06-14 11:50:00,155.06,155.24,154.82,154.82,12714.0,155.06,155.24,154.82,154.82,12714.0
2018-06-14 12:00:00,154.89,155.19,154.79,154.96,15697.0,154.89,155.19,154.79,154.96,15697.0
2018-06-14 12:10:00,154.88,155.12,154.63,154.63,6093.0,154.88,155.12,154.63,154.63,6093.0
2018-06-14 12:20:00,154.64,154.76,154.43,154.72,20159.0,154.64,154.76,154.43,154.72,20159.0
2018-06-14 12:30:00,154.7,155.24,154.7,155.08,13062.0,154.7,155.24,154.7,155.08,13062.0
2018-06-14 12:40:00,155.14,155.21,155.06,155.08,5138.0,155.14,155.21,155.06,155.08,5138.0
2018-06-14 12:50:00,155.14,155.39,155.14,155.33,9336.0,155.14,155.39,155.14,155.33,9336.0
2018-06-14 13:00:00,155.3,155.32,155.13,155.3,7447.0,155.3,155.32,155.13,155.3,7447.0
2018-06-14 13:10:00,155.28,155.41,155.19,155.41,12381.0,155.28,155.41,155.19,155.41,12381.0
2018-06-14 13:20:00,155.42,155.61,155.29,155.61,6750.0,155.42,155.61,155.29,155.61,6750.0
2018-06-14 13:30:00,155.58,155.58,155.25,155.46,5927.0,155.58,155.58,155.25,155.46,5927.0
2018-06-14 13:40:00,155.55,155.57,155.03,155.03,8705.0,155.55,155.57,155.03,155.03,8705.0
2018-06-14 13:50:00,155.02,155.02,154.64,154.65,6993.0,155.02,155.02,154.64,154.65,6993.0
2018-06-14 14:00:00,154.66,154.84,154.56,154.78,11200.0,154.66,154.84,154.56,154.78,11200.0
2018-06-14 14:10:00,154.82,155.06,154.58,154.58,9694.0,154.82,155.06,154.58,154.58,9694.0
2018-06-14 14:20:00,154.66,154.66,154.26,154.5,11948.0,154.66,154.66,154.26,154.5,11948.0
2018-06-14 14:30:00,154.5,154.61,154.38,154.41,9873.0,154.5,154.61,154.38,154.41,9873.0
2018-06-14 14:40:00,154.45,154.83,154.43,154.47,38869.0,154.45,154.83,154.43,154.47,38869.0
2018-06-14 14:50:00,154.52,154.59,154.23,154.45,14918.0,154.52,154.59,154.23,154.45,14918.0
2018-06-14 15:00:00,154.5,154.55,154.28,154.55,12781.0,154.5,154.55,154.28,154.55,12781.0
2018-06-14 15:10:00,154.55,154.55,154.22,154.22,8090.0,154.55,154.55,154.22,154.22,8090.0
2018-06-14 15:20:00,154.25,154.25,154.06,154.15,20964.0,154.25,154.25,154.06,154.15,20964.0
2018-06-14 15:30:00,154.15,154.34,154.04,154.17,35520.0,154.15,154.34,154.04,154.17,35520.0
2018-06-14 15:40:00,154.19,154.29,154.12,154.23,26276.0,154.19,154.29,154.12,154.23,26276.0
2018-06-14 15:50:00,154.21,154.22,153.99,154.06,67940.0,154.21,154.22,153.99,154.06,67940.0
2018-06-15 09:30:00,152.92,153.49,152.51,153.19,13476.0,152.92,153.49,152.51,153.19,13476.0
2018-06-15 09:40:00,153.35,154.29,153.02,154.25,26330.0,153.35,154.29,153.02,154.25,26330.0
2018-06-15 09:50:00,154.2,154.21,153.19,153.22,21496.0,154.2,154.21,153.19,153.22,21496.0
2018-06-15 10:00:00,153.2,153.35,152.27,152.64,22039.0,153.2,153.35,152.27,152.64,22039.0
2018-06-15 10:10:00,152.6,153.24,152.18,152.18,25918.0,152.6,153.24,152.18,152.18,25918.0
2018-06-15 10:20:00,152.14,152.41,151.86,152.19,14402.0,152.14,152.41,151.86,152.19,14402.0
2018-06-15 10:30:00,152.15,152.15,151.4,151.76,52988.0,152.15,152.15,151.4,151.76,52988.0
2018-06-15 10:40:00,151.59,152.19,151.53,151.63,41553.0,151.59,152.19,151.53,151.63,41553.0
2018-06-15 10:50:00,151.69,151.7,151.29,151.62,19930.0,151.69,151.7,151.29,151.62,19930.0
2018-06-15 11:00:00,151.67,152.01,151.54,151.55,63355.0,151.67,152.01,151.54,151.55,63355.0
2018-06-15 11:10:00,151.62,151.81,151.35,151.39,43874.0,151.62,151.81,151.35,151.39,43874.0
2018-06-15 11:20:00,151.41,151.56,151.21,151.39,28029.0,151.41,151.56,151.21,151.39,28029.0
2018-06-15 11:30:00,151.49,151.59,150.98,151.39,30611.0,151.49,151.59,150.98,151.39,30611.0
2018-06-15 11:40:00,151.43,151.8,151.4,151.43,10811.0,151.43,151.8,151.4,151.43,10811.0
2018-06-15 11:50:00,151.43,151.94,151.3,151.9,9554.0,151.43,151.94,151.3,151.9,9554.0
2018-06-15 12:00:00,151.94,152.02,151.31,151.49,15529.0,151.94,152.02,151.31,151.49,15529.0
2018-06-15 12:10:00,151.51,151.52,151.25,151.45,10624.0,151.51,151.52,151.25,151.45,10624.0
2018-06-15 12:20:00,151.43,151.75,151.36,151.43,12430.0,151.43,151.75,151.36,151.43,12430.0
2018-06-15 12:30:00,151.52,151.58,151.33,151.42,18014.0,151.52,151.58,151.33,151.42,18014.0
2018-06-15 12:40:00,151.43,151.97,151.43,151.92,13349.0,151.43,151.97,151.43,151.92,13349.0
2018-06-15 12:50:00,151.94,152.13,151.75,152.01,42654.0,151.94,152.13,151.75,152.01,42654.0
2018-06-15 13:00:00,151.96,152.18,151.96,152.1,10543.0,151.96,152.18,151.96,152.1,10543.0
2018-06-15 13:10:00,152.06,152.39,152.02,152.27,18286.0,152.06,152.39,152.02,152.27,18286.0
2018-06-15 13:20:00,152.31,152.44,152.1,152.2,32914.0,152.31,152.44,152.1,152.2,32914.0
2018-06-15 13:30:00,152.2,152.94,152.19,152.78,46727.0,152.2,152.94,152.19,152.78,46727.0
2018-06-15 13:40:00,152.78,153.24,152.66,153.18,29874.0,152.78,153.24,152.66,153.18,29874.0
2018-06-15 13:50:00,153.2,153.31,153.08,153.26,21766.0,153.2,153.31,153.08,153.26,21766.0
2018-06-15 14:00:00,153.26,153.3,153.07,153.11,17579.0,153.26,153.3,153.07,153.11,17579.0
2018-06-15 14:10:00,153.14,153.42,153.04,153.42,15431.0,153.14,153.42,153.04,153.42,15431.0
2018-06-15 14:20:00,153.44,153.76,153.43,153.73,13859.0,153.44,153.76,153.43,153.73,13859.0
2018-06-15 14:30:00,153.75,153.91,153.6,153.6,16707.0,153.75,153.91,153.6,153.6,16707.0
2018-06-15 14:40:00,153.65,154.13,153.63,154.05,14589.0,153.65,154.13,153.63,154.05,14589.0
2018-06-15 14:50:00,154.05,154.13,153.91,153.91,18258.0,154.05,154.13,153.91,153.91,18258.0
2018-06-15 15:00:00,153.91,153.97,153.62,153.63,13285.0,153.91,153.97,153.62,153.63,13285.0
2018-06-15 15:10:00,153.57,153.65,153.52,153.57,18908.0,153.57,153.65,153.52,153.57,18908.0
2018-06-15 15:20:00,153.44,153.58,153.44,153.49,20557.0,153.44,153.58,153.44,153.49,20557.0
2018-06-15 15:30:00,153.47,153.63,153.44,153.63,33260.0,153.47,153.63,153.44,153.63,33260.0
2018-06-15 15:40:00,153.63,153.82,153.47,153.82,61966.0,153.63,153.82,153.47,153.82,61966.0
2018-06-15 15:50:00,153.81,154.34,153.7,154.19,194880.0,153.81,154.34,153.7,154.19,194880.0
2018-06-18 09:30:00,153.58,154.04,152.68,153.88,86363.0,153.58,154.04,152.68,153.88,86363.0
2018-06-18 09:40:00,154.11,154.54,153.62,154.32,14516.0,154.11,154.54,153.62,154.32,14516.0
2018-06-18 09:50:00,154.33,155.17,154.31,154.53,11275.0,154.33,155.17,154.31,154.53,11275.0
2018-06-18 10:00:00,154.38,154.38,153.95,153.95,9974.0,154.38,154.38,153.95,153.95,9974.0
2018-06-18 10:10:00,154.03,154.05,153.54,153.72,8494.0,154.03,154.05,153.54,153.72,8494.0
2018-06-18 10:20:00,153.75,154.28,153.66,154.21,14461.0,153.75,154.28,153.66,154.21,14461.0
2018-06-18 10:30:00,154.35,154.41,153.89,154.13,11152.0,154.35,154.41,153.89,154.13,11152.0
2018-06-18 10:40:00,154.18,154.25,154.01,154.18,18183.0,154.18,154.25,154.01,154.18,18183.0
2018-06-18 10:50:00,154.23,154.75,154.14,154.15,6208.0,154.23,154.75,154.14,154.15,6208.0
2018-06-18 11:00:00,154.1,154.39,154.1,154.36,10888.0,154.1,154.39,154.1,154.36,10888.0
2018-06-18 11:10:00,154.28,154.5,154.08,154.08,6545.0,154.28,154.5,154.08,154.08,6545.0
2018-06-18 11:20:00,154.07,154.23,153.89,153.89,5469.0,154.07,154.23,153.89,153.89,5469.0
2018-06-18 11:30:00,153.93,154.04,153.73,153.76,6487.0,153.93,154.04,153.73,153.76,6487.0
2018-06-18 11:40:00,153.71,153.73,153.52,153.53,6042.0,153.71,153.73,153.52,153.53,6042.0
2018-06-18 11:50:00,153.55,153.59,153.04,153.14,7902.0,153.55,153.59,153.04,153.14,7902.0
2018-06-18 12:00:00,153.12,153.42,153.07,153.36,10792.0,153.12,153.42,153.07,153.36,10792.0
2018-06-18 12:10:00,153.36,153.36,153.01,153.01,2300.0,153.36,153.36,153.01,153.01,2300.0
2018-06-18 12:20:00,153.02,153.14,152.9,153.0,8784.0,153.02,153.14,152.9,153.0,8784.0
2018-06-18 12:30:00,153.0,153.07,152.87,152.87,4420.0,153.0,153.07,152.87,152.87,4420.0
2018-06-18 12:40:00,152.96,152.97,152.81,152.88,4747.0,152.96,152.97,152.81,152.88,4747.0
2018-06-18 12:50:00,152.84,152.95,152.73,152.93,4044.0,152.84,152.95,152.73,152.93,4044.0
2018-06-18 13:00:00,152.99,153.03,152.86,152.9,4756.0,152.99,153.03,152.86,152.9,4756.0
2018-06-18 13:10:00,152.83,152.92,152.69,152.79,4566.0,152.83,152.92,152.69,152.79,4566.0
2018-06-18 13:20:00,152.78,152.88,152.76,152.85,3102.0,152.78,152.88,152.76,152.85,3102.0
2018-06-18 13:30:00,152.88,153.12,152.85,152.94,8325.0,152.88,153.12,152.85,152.94,8325.0
2018-06-18 13:40:00,152.93,153.01,152.85,152.96,3025.0,152.93,153.01,152.85,152.96,3025.0
2018-06-18 13:50:00,153.04,153.23,152.96,153.1,4869.0,153.04,153.23,152.96,153.1,4869.0
2018-06-18 14:00:00,153.14,153.32,152.99,153.31,7382.0,153.14,153.32,152.99,153.31,7382.0
2018-06-18 14:10:00,153.31,153.39,153.25,153.37,6244.0,153.31,153.39,153.25,153.37,6244.0
2018-06-18 14:20:00,153.37,153.71,153.36,153.7,7684.0,153.37,153.71,153.36,153.7,7684.0
2018-06-18 14:30:00,153.74,153.82,153.53,153.73,12946.0,153.74,153.82,153.53,153.73,12946.0
2018-06-18 14:40:00,153.67,153.8,153.57,153.78,6700.0,153.67,153.8,153.57,153.78,6700.0
2018-06-18 14:50:00,153.78,154.1,153.72,154.08,5989.0,153.78,154.1,153.72,154.08,5989.0
2018-06-18 15:00:00,154.04,154.42,153.96,154.23,10150.0,154.04,154.42,153.96,154.23,10150.0
2018-06-18 15:10:00,154.23,154.25,154.11,154.22,9419.0,154.23,154.25,154.11,154.22,9419.0
2018-06-18 15:20:00,154.2,154.29,154.08,154.17,10027.0,154.2,154.29,154.08,154.17,10027.0
2018-06-18 15:30:00,154.12,154.15,153.94,154.06,19037.0,154.12,154.15,153.94,154.06,19037.0
2018-06-18 15:40:00,154.05,154.36,153.96,154.17,21488.0,154.05,154.36,153.96,154.17,21488.0
2018-06-18 15:50:00,154.07,154.14,153.84,154.1,51780.0,154.07,154.14,153.84,154.1,51780.0
2018-06-19 09:30:00,152.84,154.06,152.84,153.32,5917.0,152.84,154.06,152.84,153.32,5917.0
2018-06-19 09:40:00,153.12,153.99,153.01,153.29,65285.0,153.12,153.99,153.01,153.29,65285.0
2018-06-19 09:50:00,153.41,153.45,152.88,152.89,6916.0,153.41,153.45,152.88,152.89,6916.0
2018-06-19 10:00:00,152.86,152.88,152.47,152.55,8093.0,152.86,152.88,152.47,152.55,8093.0
2018-06-19 10:10:00,152.55,152.71,152.01,152.08,9794.0,152.55,152.71,152.01,152.08,9794.0
2018-06-19 10:20:00,152.08,152.16,151.78,152.05,5712.0,152.08,152.16,151.78,152.05,5712.0
2018-06-19 10:30:00,151.95,151.95,151.71,151.78,7647.0,151.95,151.95,151.71,151.78,7647.0
2018-06-19 10:40:00,151.86,152.66,151.82,152.52,14255.0,151.86,152.66,151.82,152.52,14255.0
2018-06-19 10:50:00,152.53,152.7,152.21,152.41,15754.0,152.53,152.7,152.21,152.41,15754.0
2018-06-19 11:00:00,152.36,152.6,152.3,152.39,2400.0,152.36,152.6,152.3,152.39,2400.0
2018-06-19 11:10:00,152.34,152.43,152.24,152.36,6150.0,152.34,152.43,152.24,152.36,6150.0
2018-06-19 11:20:00,152.39,152.87,152.3,152.77,11617.0,152.39,152.87,152.3,152.77,11617.0
2018-06-19 11:30:00,152.8,152.92,152.55,152.66,4243.0,152.8,152.92,152.55,152.66,4243.0
2018-06-19 11:40:00,152.8,153.02,152.78,152.92,5302.0,152.8,153.02,152.78,152.92,5302.0
2018-06-19 11:50:00,152.89,153.0,152.75,152.75,2300.0,152.89,153.0,152.75,152.75,2300.0
2018-06-19 12:00:00,152.72,153.07,152.56,153.07,11072.0,152.72,153.07,152.56,153.07,11072.0
2018-06-19 12:10:00,153.08,153.33,152.98,153.3,12013.0,153.08,153.33,152.98,153.3,12013.0
2018-06-19 12:20:00,153.4,153.4,153.18,153.18,7158.0,153.4,153.4,153.18,153.18,7158.0
2018-06-19 12:30:00,153.17,153.73,153.17,153.65,4887.0,153.17,153.73,153.17,153.65,4887.0
2018-06-19 12:40:00,153.63,153.75,153.6,153.62,1850.0,153.63,153.75,153.6,153.62,1850.0
2018-06-19 12:50:00,153.62,153.62,153.42,153.57,3502.0,153.62,153.62,153.42,153.57,3502.0
2018-06-19 13:00:00,153.55,153.55,153.39,153.52,3129.0,153.55,153.55,153.39,153.52,3129.0
2018-06-19 13:10:00,153.48,153.55,153.44,153.44,2300.0,153.48,153.55,153.44,153.44,2300.0
2018-06-19 13:20:00,153.41,153.46,153.12,153.13,4769.0,153.41,153.46,153.12,153.13,4769.0
2018-06-19 13:30:00,153.12,153.31,153.11,153.31,3305.0,153.12,153.31,153.11,153.31,3305.0
2018-06-19 13:40:00,153.38,153.39,153.12,153.24,3400.0,153.38,153.39,153.12,153.24,3400.0
2018-06-19 13:50:00,153.27,153.3,153.18,153.28,4381.0,153.27,153.3,153.18,153.28,4381.0
2018-06-19 14:00:00,153.28,153.57,153.25,153.42,7586.0,153.28,153.57,153.25,153.42,7586.0
2018-06-19 14:10:00,153.35,153.67,153.35,153.64,10811.0,153.35,153.67,153.35,153.64,10811.0
2018-06-19 14:20:00,153.66,153.68,153.54,153.61,5106.0,153.66,153.68,153.54,153.61,5106.0
2018-06-19 14:30:00,153.65,153.72,153.45,153.46,3734.0,153.65,153.72,153.45,153.46,3734.0
2018-06-19 14:40:00,153.48,153.69,153.4,153.69,6669.0,153.48,153.69,153.4,153.69,6669.0
2018-06-19 14:50:00,153.61,153.66,153.53,153.64,7742.0,153.61,153.66,153.53,153.64,7742.0
2018-06-19 15:00:00,153.57,153.62,153.45,153.54,11400.0,153.57,153.62,153.45,153.54,11400.0
2018-06-19 15:10:00,153.53,153.58,153.43,153.46,7207.0,153.53,153.58,153.43,153.46,7207.0
2018-06-19 15:20:00,153.44,153.51,153.31,153.32,6900.0,153.44,153.51,153.31,153.32,6900.0
2018-06-19 15:30:00,153.38,153.48,153.34,153.43,8200.0,153.38,153.48,153.34,153.43,8200.0
2018-06-19 15:40:00,153.41,153.46,153.23,153.29,30899.0,153.41,153.46,153.23,153.29,30899.0
2018-06-19 15:50:00,153.31,153.63,153.31,153.62,39563.0,153.31,153.63,153.31,153.62,39563.0
2018-06-20 09:30:00,153.65,153.85,152.84,153.56,11295.0,153.65,153.85,152.84,153.56,11295.0
2018-06-20 09:40:00,153.44,153.52,152.44,152.73,6202.0,153.44,153.52,152.44,152.73,6202.0
2018-06-20 09:50:00,152.61,152.61,152.27,152.35,5879.0,152.61,152.61,152.27,152.35,5879.0
2018-06-20 10:00:00,152.3,152.73,152.29,152.34,4874.0,152.3,152.73,152.29,152.34,4874.0
2018-06-20 10:10:00,152.2,152.65,152.06,152.35,42339.0,152.2,152.65,152.06,152.35,42339.0
2018-06-20 10:20:00,152.33,153.38,152.19,153.38,54201.0,152.33,153.38,152.19,153.38,54201.0
2018-06-20 10:30:00,153.41,153.89,153.16,153.47,12500.0,153.41,153.89,153.16,153.47,12500.0
2018-06-20 10:40:00,153.47,153.56,153.14,153.25,11619.0,153.47,153.56,153.14,153.25,11619.0
2018-06-20 10:50:00,153.3,153.57,153.27,153.34,5981.0,153.3,153.57,153.27,153.34,5981.0
2018-06-20 11:00:00,153.34,153.5,153.19,153.34,8500.0,153.34,153.5,153.19,153.34,8500.0
2018-06-20 11:10:00,153.35,153.35,152.97,153.28,32039.0,153.35,153.35,152.97,153.28,32039.0
2018-06-20 11:20:00,153.28,153.43,153.27,153.32,17011.0,153.28,153.43,153.27,153.32,17011.0
2018-06-20 11:30:00,153.33,153.39,153.15,153.25,5500.0,153.33,153.39,153.15,153.25,5500.0
2018-06-20 11:40:00,153.29,153.39,153.18,153.38,9162.0,153.29,153.39,153.18,153.38,9162.0
2018-06-20 11:50:00,153.39,153.41,153.14,153.31,9522.0,153.39,153.41,153.14,153.31,9522.0
2018-06-20 12:00:00,153.27,153.35,153.2,153.35,5473.0,153.27,153.35,153.2,153.35,5473.0
2018-06-20 12:10:00,153.27,153.36,152.96,153.06,8237.0,153.27,153.36,152.96,153.06,8237.0
2018-06-20 12:20:00,152.99,153.06,152.91,152.93,4655.0,152.99,153.06,152.91,152.93,4655.0
2018-06-20 12:30:00,152.97,153.12,152.91,152.96,11381.0,152.97,153.12,152.91,152.96,11381.0
2018-06-20 12:40:00,152.94,153.02,152.88,152.88,8530.0,152.94,153.02,152.88,152.88,8530.0
2018-06-20 12:50:00,152.88,152.92,152.73,152.81,10563.0,152.88,152.92,152.73,152.81,10563.0
2018-06-20 13:00:00,152.84,152.91,152.73,152.84,17519.0,152.84,152.91,152.73,152.84,17519.0
2018-06-20 13:10:00,152.86,152.9,152.54,152.58,4876.0,152.86,152.9,152.54,152.58,4876.0
2018-06-20 13:20:00,152.56,152.73,152.56,152.7,6580.0,152.56,152.73,152.56,152.7,6580.0
2018-06-20 13:30:00,152.75,152.75,152.59,152.66,4198.0,152.75,152.75,152.59,152.66,4198.0
2018-06-20 13:40:00,152.6,152.63,152.36,152.39,5528.0,152.6,152.63,152.36,152.39,5528.0
2018-06-20 13:50:00,152.38,152.6,152.38,152.5,5110.0,152.38,152.6,152.38,152.5,5110.0
2018-06-20 14:00:00,152.5,152.52,152.34,152.38,7186.0,152.5,152.52,152.34,152.38,7186.0
2018-06-20 14:10:00,152.45,152.52,152.34,152.34,7503.0,152.45,152.52,152.34,152.34,7503.0
2018-06-20 14:20:00,152.38,152.49,152.36,152.36,7085.0,152.38,152.49,152.36,152.36,7085.0
2018-06-20 14:30:00,152.33,152.57,152.33,152.57,6589.0,152.33,152.57,152.33,152.57,6589.0
2018-06-20 14:40:00,152.54,152.7,152.38,152.38,10288.0,152.54,152.7,152.38,152.38,10288.0
2018-06-20 14:50:00,152.48,152.54,152.41,152.52,17495.0,152.48,152.54,152.41,152.52,17495.0
2018-06-20 15:00:00,152.5,152.54,152.43,152.43,13712.0,152.5,152.54,152.43,152.43,13712.0
2018-06-20 15:10:00,152.45,152.6,152.44,152.53,21821.0,152.45,152.6,152.44,152.53,21821.0
2018-06-20 15:20:00,152.48,152.56,152.4,152.56,11989.0,152.48,152.56,152.4,152.56,11989.0
2018-06-20 15:30:00,152.52,152.56,152.38,152.44,27621.0,152.52,152.56,152.38,152.44,27621.0
2018-06-20 15:40:00,152.44,152.91,152.36,152.64,40130.0,152.44,152.91,152.36,152.64,40130.0
2018-06-20 15:50:00,152.67,152.75,152.44,152.47,137580.0,152.67,152.75,152.44,152.47,137580.0
2018-06-21 09:30:00,149.99,152.03,149.39,150.84,39135.0,149.99,152.03,149.39,150.84,39135.0
2018-06-21 09:40:00,151.1,151.49,150.5,151.37,38284.0,151.1,151.49,150.5,151.37,38284.0
2018-06-21 09:50:00,151.32,151.49,150.93,150.98,7219.0,151.32,151.49,150.93,150.98,7219.0
2018-06-21 10:00:00,151.03,151.24,150.84,151.06,38480.0,151.03,151.24,150.84,151.06,38480.0
2018-06-21 10:10:00,151.12,151.53,151.0,151.11,13862.0,151.12,151.53,151.0,151.11,13862.0
2018-06-21 10:20:00,151.07,151.21,150.52,150.52,3608.0,151.07,151.21,150.52,150.52,3608.0
2018-06-21 10:30:00,150.69,151.09,150.64,150.95,8595.0,150.69,151.09,150.64,150.95,8595.0
2018-06-21 10:40:00,150.88,151.43,150.8,151.43,9238.0,150.88,151.43,150.8,151.43,9238.0
2018-06-21 10:50:00,151.39,151.56,151.22,151.23,4495.0,151.39,151.56,151.22,151.23,4495.0
2018-06-21 11:00:00,151.23,151.55,151.14,151.37,8683.0,151.23,151.55,151.14,151.37,8683.0
2018-06-21 11:10:00,151.34,151.45,151.01,151.26,5695.0,151.34,151.45,151.01,151.26,5695.0
2018-06-21 11:20:00,151.33,151.7,151.33,151.63,4217.0,151.33,151.7,151.33,151.63,4217.0
2018-06-21 11:30:00,151.7,151.88,151.41,151.41,11434.0,151.7,151.88,151.41,151.41,11434.0
2018-06-21 11:40:00,151.56,152.15,151.39,152.15,8880.0,151.56,152.15,151.39,152.15,8880.0
2018-06-21 11:50:00,152.19,152.33,151.98,152.08,10101.0,152.19,152.33,151.98,152.08,10101.0
2018-06-21 12:00:00,151.99,151.99,151.57,151.77,5659.0,151.99,151.99,151.57,151.77,5659.0
2018-06-21 12:10:00,151.78,152.03,151.59,151.99,13174.0,151.78,152.03,151.59,151.99,13174.0
2018-06-21 12:20:00,151.95,151.95,151.62,151.76,4701.0,151.95,151.95,151.62,151.76,4701.0
2018-06-21 12:30:00,151.69,151.73,151.58,151.58,15141.0,151.69,151.73,151.58,151.58,15141.0
2018-06-21 12:40:00,151.67,151.73,151.59,151.6,6474.0,151.67,151.73,151.59,151.6,6474.0
2018-06-21 12:50:00,151.58,151.66,151.5,151.5,5063.0,151.58,151.66,151.5,151.5,5063.0
2018-06-21 13:00:00,151.46,151.52,151.29,151.41,5021.0,151.46,151.52,151.29,151.41,5021.0
2018-06-21 13:10:00,151.44,151.76,151.44,151.67,4737.0,151.44,151.76,151.44,151.67,4737.0
2018-06-21 13:20:00,151.61,151.62,151.24,151.24,4438.0,151.61,151.62,151.24,151.24,4438.0
2018-06-21 13:30:00,151.22,151.38,151.1,151.31,5156.0,151.22,151.38,151.1,151.31,5156.0
2018-06-21 13:40:00,151.32,151.38,151.17,151.28,3955.0,151.32,151.38,151.17,151.28,3955.0
2018-06-21 13:50:00,151.27,151.5,151.24,151.44,6150.0,151.27,151.5,151.24,151.44,6150.0
2018-06-21 14:00:00,151.44,151.64,151.4,151.64,4615.0,151.44,151.64,151.4,151.64,4615.0
2018-06-21 14:10:00,151.67,151.73,151.52,151.52,9279.0,151.67,151.73,151.52,151.52,9279.0
2018-06-21 14:20:00,151.55,151.59,151.43,151.58,6076.0,151.55,151.59,151.43,151.58,6076.0
2018-06-21 14:30:00,151.7,151.73,151.42,151.42,4996.0,151.7,151.73,151.42,151.42,4996.0
2018-06-21 14:40:00,151.48,151.76,151.39,151.76,9129.0,151.48,151.76,151.39,151.76,9129.0
2018-06-21 14:50:00,151.72,152.02,151.69,151.99,8854.0,151.72,152.02,151.69,151.99,8854.0
2018-06-21 15:00:00,151.96,152.31,151.84,152.25,12261.0,151.96,152.31,151.84,152.25,12261.0
2018-06-21 15:10:00,152.27,152.28,152.12,152.23,36073.0,152.27,152.28,152.12,152.23,36073.0
2018-06-21 15:20:00,152.25,152.45,152.1,152.16,30502.0,152.25,152.45,152.1,152.16,30502.0
2018-06-21 15:30:00,152.15,152.18,151.73,151.85,31105.0,152.15,152.18,151.73,151.85,31105.0
2018-06-21 15:40:00,151.85,152.25,151.64,152.24,30019.0,151.85,152.25,151.64,152.24,30019.0
2018-06-21 15:50:00,152.22,152.38,152.07,152.15,90414.0,152.22,152.38,152.07,152.15,90414.0
2018-06-22 09:30:00,152.39,152.64,151.7,152.62,19014.0,152.39,152.64,151.7,152.62,19014.0
2018-06-22 09:40:00,152.48,152.54,151.42,151.8,18983.0,152.48,152.54,151.42,151.8,18983.0
2018-06-22 09:50:00,151.59,151.92,151.49,151.57,16600.0,151.59,151.92,151.49,151.57,16600.0
2018-06-22 10:00:00,151.57,151.65,150.88,151.02,19304.0,151.57,151.65,150.88,151.02,19304.0
2018-06-22 10:10:00,150.94,151.1,150.37,150.6,20609.0,150.94,151.1,150.37,150.6,20609.0
2018-06-22 10:20:00,150.62,150.78,150.14,150.54,27725.0,150.62,150.78,150.14,150.54,27725.0
2018-06-22 10:30:00,150.54,150.95,150.42,150.83,11731.0,150.54,150.95,150.42,150.83,11731.0
2018-06-22 10:40:00,150.81,150.91,150.61,150.67,17132.0,150.81,150.91,150.61,150.67,17132.0
2018-06-22 10:50:00,150.61,150.67,150.04,150.09,17431.0,150.61,150.67,150.04,150.09,17431.0
2018-06-22 11:00:00,150.01,150.06,149.89,150.03,20187.0,150.01,150.06,149.89,150.03,20187.0
2018-06-22 11:10:00,150.06,150.19,149.87,149.96,17072.0,150.06,150.19,149.87,149.96,17072.0
2018-06-22 11:20:00,149.85,150.41,149.8,150.41,19975.0,149.85,150.41,149.8,150.41,19975.0
2018-06-22 11:30:00,150.43,150.77,150.4,150.74,17503.0,150.43,150.77,150.4,150.74,17503.0
2018-06-22 11:40:00,150.64,150.75,150.46,150.54,6547.0,150.64,150.75,150.46,150.54,6547.0
2018-06-22 11:50:00,150.42,150.53,150.23,150.35,23137.0,150.42,150.53,150.23,150.35,23137.0
2018-06-22 12:00:00,150.41,150.79,150.41,150.57,11060.0,150.41,150.79,150.41,150.57,11060.0
2018-06-22 12:10:00,150.61,150.8,150.58,150.79,20527.0,150.61,150.8,150.58,150.79,20527.0
2018-06-22 12:20:00,150.74,150.79,150.33,150.34,19508.0,150.74,150.79,150.33,150.34,19508.0
2018-06-22 12:30:00,150.32,150.33,149.9,149.91,21099.0,150.32,150.33,149.9,149.91,21099.0
2018-06-22 12:40:00,149.91,149.91,149.52,149.54,8585.0,149.91,149.91,149.52,149.54,8585.0
2018-06-22 12:50:00,149.49,149.53,148.58,148.65,22174.0,149.49,149.53,148.58,148.65,22174.0
2018-06-22 13:00:00,148.65,148.82,148.31,148.31,30293.0,148.65,148.82,148.31,148.31,30293.0
2018-06-22 13:10:00,148.33,148.46,147.92,148.08,17568.0,148.33,148.46,147.92,148.08,17568.0
2018-06-22 13:20:00,148.13,148.38,148.02,148.32,17661.0,148.13,148.38,148.02,148.32,17661.0
2018-06-22 13:30:00,148.26,148.49,148.1,148.49,10069.0,148.26,148.49,148.1,148.49,10069.0
2018-06-22 13:40:00,148.6,148.74,148.47,148.47,5869.0,148.6,148.74,148.47,148.47,5869.0
2018-06-22 13:50:00,148.59,148.94,148.53,148.82,10577.0,148.59,148.94,148.53,148.82,10577.0
2018-06-22 14:00:00,148.76,149.17,148.7,149.09,13673.0,148.76,149.17,148.7,149.09,13673.0
2018-06-22 14:10:00,149.13,149.38,149.02,149.14,16301.0,149.13,149.38,149.02,149.14,16301.0
2018-06-22 14:20:00,149.15,149.51,149.04,149.33,13004.0,149.15,149.51,149.04,149.33,13004.0
2018-06-22 14:30:00,149.31,149.72,149.31,149.72,10289.0,149.31,149.72,149.31,149.72,10289.0
2018-06-22 14:40:00,149.67,149.9,149.6,149.89,15725.0,149.67,149.9,149.6,149.89,15725.0
2018-06-22 14:50:00,149.91,149.93,149.47,149.56,10647.0,149.91,149.93,149.47,149.56,10647.0
2018-06-22 15:00:00,149.54,149.54,149.19,149.19,13316.0,149.54,149.54,149.19,149.19,13316.0
2018-06-22 15:10:00,149.19,149.29,149.14,149.14,19475.0,149.19,149.29,149.14,149.14,19475.0
2018-06-22 15:20:00,149.13,149.15,148.99,149.14,26017.0,149.13,149.15,148.99,149.14,26017.0
2018-06-22 15:30:00,149.14,149.42,149.01,149.41,18982.0,149.14,149.42,149.01,149.41,18982.0
2018-06-22 15:40:00,149.4,149.75,149.37,149.75,35183.0,149.4,149.75,149.37,149.75,35183.0
2018-06-22 15:50:00,149.73,150.0,149.39,149.6,193408.0,149.73,150.0,149.39,149.6,193408.0
2018-06-25 09:30:00,151.16,151.48,150.27,150.92,18523.0,151.16,151.48,150.27,150.92,18523.0
2018-06-25 09:40:00,150.84,150.84,149.97,150.31,15398.0,150.84,150.84,149.97,150.31,15398.0
2018-06-25 09:50:00,150.43,150.6,149.92,149.92,85185.0,150.43,150.6,149.92,149.92,85185.0
2018-06-25 10:00:00,149.95,150.09,149.29,149.47,22000.0,149.95,150.09,149.29,149.47,22000.0
2018-06-25 10:10:00,149.47,149.93,149.24,149.69,4815.0,149.47,149.93,149.24,149.69,4815.0
2018-06-25 10:20:00,149.64,149.85,149.19,149.4,13723.0,149.64,149.85,149.19,149.4,13723.0
2018-06-25 10:30:00,149.34,149.82,148.9,149.0,20604.0,149.34,149.82,148.9,149.0,20604.0
2018-06-25 10:40:00,148.91,149.34,148.61,149.28,14992.0,148.91,149.34,148.61,149.28,14992.0
2018-06-25 10:50:00,149.24,149.54,149.06,149.06,6454.0,149.24,149.54,149.06,149.06,6454.0
2018-06-25 11:00:00,149.06,149.16,148.51,148.51,8143.0,149.06,149.16,148.51,148.51,8143.0
2018-06-25 11:10:00,148.6,148.68,148.4,148.6,8983.0,148.6,148.68,148.4,148.6,8983.0
2018-06-25 11:20:00,148.64,148.77,148.4,148.65,5310.0,148.64,148.77,148.4,148.65,5310.0
2018-06-25 11:30:00,148.52,148.91,148.52,148.8,8257.0,148.52,148.91,148.52,148.8,8257.0
2018-06-25 11:40:00,148.7,149.09,148.7,149.05,5145.0,148.7,149.09,148.7,149.05,5145.0
2018-06-25 11:50:00,149.05,149.51,149.01,149.14,5805.0,149.05,149.51,149.01,149.14,5805.0
2018-06-25 12:00:00,149.18,149.18,148.52,148.54,5770.0,149.18,149.18,148.52,148.54,5770.0
2018-06-25 12:10:00,148.53,148.71,148.37,148.7,5300.0,148.53,148.71,148.37,148.7,5300.0
2018-06-25 12:20:00,148.69,149.07,148.53,149.07,5951.0,148.69,149.07,148.53,149.07,5951.0
2018-06-25 12:30:00,149.26,149.26,148.96,149.01,4891.0,149.26,149.26,148.96,149.01,4891.0
2018-06-25 12:40:00,149.13,149.48,149.13,149.38,6966.0,149.13,149.48,149.13,149.38,6966.0
2018-06-25 12:50:00,149.33,149.51,149.2,149.37,9959.0,149.33,149.51,149.2,149.37,9959.0
2018-06-25 13:00:00,149.32,149.38,149.16,149.28,5259.0,149.32,149.38,149.16,149.28,5259.0
2018-06-25 13:10:00,149.33,149.33,148.75,148.88,8851.0,149.33,149.33,148.75,148.88,8851.0
2018-06-25 13:20:00,148.83,149.05,148.68,148.94,4198.0,148.83,149.05,148.68,148.94,4198.0
2018-06-25 13:30:00,148.94,149.37,148.93,149.31,3529.0,148.94,149.37,148.93,149.31,3529.0
2018-06-25 13:40:00,149.32,149.49,149.22,149.36,17900.0,149.32,149.49,149.22,149.36,17900.0
2018-06-25 13:50:00,149.27,149.37,149.0,149.24,20231.0,149.27,149.37,149.0,149.24,20231.0
2018-06-25 14:00:00,149.24,149.36,149.09,149.29,10075.0,149.24,149.36,149.09,149.29,10075.0
2018-06-25 14:10:00,149.28,149.43,149.25,149.34,23169.0,149.28,149.43,149.25,149.34,23169.0
2018-06-25 14:20:00,149.31,149.38,149.17,149.35,5255.0,149.31,149.38,149.17,149.35,5255.0
2018-06-25 14:30:00,149.32,149.32,148.7,148.91,13355.0,149.32,149.32,148.7,148.91,13355.0
2018-06-25 14:40:00,148.89,148.89,148.73,148.78,5600.0,148.89,148.89,148.73,148.78,5600.0
2018-06-25 14:50:00,148.79,148.93,148.45,148.81,28396.0,148.79,148.93,148.45,148.81,28396.0
2018-06-25 15:00:00,148.79,148.82,148.61,148.72,8841.0,148.79,148.82,148.61,148.72,8841.0
2018-06-25 15:10:00,148.67,148.9,148.61,148.88,8801.0,148.67,148.9,148.61,148.88,8801.0
2018-06-25 15:20:00,148.98,149.12,148.94,149.01,11299.0,148.98,149.12,148.94,149.01,11299.0
2018-06-25 15:30:00,149.0,149.51,148.89,149.4,19577.0,149.0,149.51,148.89,149.4,19577.0
2018-06-25 15:40:00,149.44,149.63,149.14,149.27,52725.0,149.44,149.63,149.14,149.27,52725.0
2018-06-25 15:50:00,149.23,149.61,149.2,149.25,80397.0,149.23,149.61,149.2,149.25,80397.0
2018-06-26 09:30:00,148.97,150.11,148.97,149.74,2697.0,148.97,150.11,148.97,149.74,2697.0
2018-06-26 09:40:00,149.75,150.29,149.65,149.72,12455.0,149.75,150.29,149.65,149.72,12455.0
2018-06-26 09:50:00,149.73,150.31,149.64,150.09,9443.0,149.73,150.31,149.64,150.09,9443.0
2018-06-26 10:00:00,150.13,150.84,150.04,150.67,19381.0,150.13,150.84,150.04,150.67,19381.0
2018-06-26 10:10:00,150.68,150.78,150.3,150.31,11961.0,150.68,150.78,150.3,150.31,11961.0
2018-06-26 10:20:00,150.41,150.74,150.15,150.19,24665.0,150.41,150.74,150.15,150.19,24665.0
2018-06-26 10:30:00,150.11,150.28,149.8,150.12,17910.0,150.11,150.28,149.8,150.12,17910.0
2018-06-26 10:40:00,149.98,150.3,149.83,150.28,8962.0,149.98,150.3,149.83,150.28,8962.0
2018-06-26 10:50:00,150.3,150.41,149.99,150.28,18974.0,150.3,150.41,149.99,150.28,18974.0
2018-06-26 11:00:00,150.16,150.4,149.99,150.4,7986.0,150.16,150.4,149.99,150.4,7986.0
2018-06-26 11:10:00,150.3,150.38,150.15,150.28,18361.0,150.3,150.38,150.15,150.28,18361.0
2018-06-26 11:20:00,150.28,150.34,150.05,150.05,9983.0,150.28,150.34,150.05,150.05,9983.0
2018-06-26 11:30:00,150.09,150.32,150.02,150.12,7309.0,150.09,150.32,150.02,150.12,7309.0
2018-06-26 11:40:00,150.18,150.32,150.18,150.29,2154.0,150.18,150.32,150.18,150.29,2154.0
2018-06-26 11:50:00,150.29,150.31,150.02,150.22,14529.0,150.29,150.31,150.02,150.22,14529.0
2018-06-26 12:00:00,150.15,150.33,150.09,150.12,12644.0,150.15,150.33,150.09,150.12,12644.0
2018-06-26 12:10:00,150.2,150.26,150.02,150.14,5698.0,150.2,150.26,150.02,150.14,5698.0
2018-06-26 12:20:00,150.21,150.3,150.08,150.1,5825.0,150.21,150.3,150.08,150.1,5825.0
2018-06-26 12:30:00,150.06,150.25,149.95,150.21,2352.0,150.06,150.25,149.95,150.21,2352.0
2018-06-26 12:40:00,150.13,150.21,150.04,150.16,3439.0,150.13,150.21,150.04,150.16,3439.0
2018-06-26 12:50:00,150.24,150.28,150.11,150.19,32976.0,150.24,150.28,150.11,150.19,32976.0
2018-06-26 13:00:00,150.19,150.3,150.14,150.28,20151.0,150.19,150.3,150.14,150.28,20151.0
2018-06-26 13:10:00,150.24,150.29,150.21,150.25,12377.0,150.24,150.29,150.21,150.25,12377.0
2018-06-26 13:20:00,150.31,150.31,150.13,150.13,5483.0,150.31,150.31,150.13,150.13,5483.0
2018-06-26 13:30:00,150.13,150.18,149.99,150.16,7188.0,150.13,150.18,149.99,150.16,7188.0
2018-06-26 13:40:00,150.08,150.34,150.07,150.31,4154.0,150.08,150.34,150.07,150.31,4154.0
2018-06-26 13:50:00,150.35,150.35,150.15,150.19,6875.0,150.35,150.35,150.15,150.19,6875.0
2018-06-26 14:00:00,150.18,150.35,150.18,150.19,4546.0,150.18,150.35,150.18,150.19,4546.0
2018-06-26 14:10:00,150.13,150.78,150.13,150.72,10701.0,150.13,150.78,150.13,150.72,10701.0
2018-06-26 14:20:00,150.69,150.83,150.66,150.82,14585.0,150.69,150.83,150.66,150.82,14585.0
2018-06-26 14:30:00,150.84,151.13,150.84,151.11,12104.0,150.84,151.13,150.84,151.11,12104.0
2018-06-26 14:40:00,151.13,151.16,150.92,151.05,10677.0,151.13,151.16,150.92,151.05,10677.0
2018-06-26 14:50:00,151.04,151.1,150.97,151.1,10826.0,151.04,151.1,150.97,151.1,10826.0
2018-06-26 15:00:00,151.12,151.5,151.1,151.5,16139.0,151.12,151.5,151.1,151.5,16139.0
2018-06-26 15:10:00,151.5,151.52,151.17,151.18,13745.0,151.5,151.52,151.17,151.18,13745.0
2018-06-26 15:20:00,151.21,151.5,151.06,151.22,18887.0,151.21,151.5,151.06,151.22,18887.0
2018-06-26 15:30:00,151.21,151.66,151.21,151.6,25402.0,151.21,151.66,151.21,151.6,25402.0
2018-06-26 15:40:00,151.57,152.02,151.51,152.02,35838.0,151.57,152.02,151.51,152.02,35838.0
2018-06-26 15:50:00,152.0,152.2,151.53,151.62,98044.0,152.0,152.2,151.53,151.62,98044.0
2018-06-27 09:30:00,152.58,153.96,151.93,152.96,9140.0,152.58,153.96,151.93,152.96,9140.0
2018-06-27 09:40:00,152.97,154.31,152.74,153.71,20581.0,152.97,154.31,152.74,153.71,20581.0
2018-06-27 09:50:00,153.49,154.6,153.35,154.55,13964.0,153.49,154.6,153.35,154.55,13964.0
2018-06-27 10:00:00,154.48,155.89,154.48,155.78,52402.0,154.48,155.89,154.48,155.78,52402.0
2018-06-27 10:10:00,155.85,155.98,154.86,154.87,44210.0,155.85,155.98,154.86,154.87,44210.0
2018-06-27 10:20:00,154.92,154.92,154.47,154.61,16708.0,154.92,154.92,154.47,154.61,16708.0
2018-06-27 10:30:00,154.45,154.7,154.29,154.37,19483.0,154.45,154.7,154.29,154.37,19483.0
2018-06-27 10:40:00,154.25,154.85,154.14,154.54,15754.0,154.25,154.85,154.14,154.54,15754.0
2018-06-27 10:50:00,154.54,154.57,153.64,153.84,18551.0,154.54,154.57,153.64,153.84,18551.0
2018-06-27 11:00:00,153.78,154.36,153.7,154.33,26720.0,153.78,154.36,153.7,154.33,26720.0
2018-06-27 11:10:00,154.19,154.19,153.88,153.97,5305.0,154.19,154.19,153.88,153.97,5305.0
2018-06-27 11:20:00,154.02,154.27,153.18,153.25,29588.0,154.02,154.27,153.18,153.25,29588.0
2018-06-27 11:30:00,153.16,153.29,152.85,153.01,5350.0,153.16,153.29,152.85,153.01,5350.0
2018-06-27 11:40:00,152.97,153.52,152.83,153.44,5944.0,152.97,153.52,152.83,153.44,5944.0
2018-06-27 11:50:00,153.42,153.63,153.31,153.46,13953.0,153.42,153.63,153.31,153.46,13953.0
2018-06-27 12:00:00,153.4,153.58,153.22,153.51,5772.0,153.4,153.58,153.22,153.51,5772.0
2018-06-27 12:10:00,153.44,154.13,153.4,153.92,18227.0,153.44,154.13,153.4,153.92,18227.0
2018-06-27 12:20:00,153.91,153.91,153.25,153.25,19875.0,153.91,153.91,153.25,153.25,19875.0
2018-06-27 12:30:00,153.09,153.1,152.44,152.5,12214.0,153.09,153.1,152.44,152.5,12214.0
2018-06-27 12:40:00,152.45,152.83,152.31,152.64,25253.0,152.45,152.83,152.31,152.64,25253.0
2018-06-27 12:50:00,152.64,152.91,152.25,152.33,17415.0,152.64,152.91,152.25,152.33,17415.0
2018-06-27 13:00:00,152.27,152.39,152.0,152.0,5485.0,152.27,152.39,152.0,152.0,5485.0
2018-06-27 13:10:00,152.08,152.11,151.72,151.74,3552.0,152.08,152.11,151.72,151.74,3552.0
2018-06-27 13:20:00,151.78,151.89,151.5,151.5,36802.0,151.78,151.89,151.5,151.5,36802.0
2018-06-27 13:30:00,151.56,152.03,151.31,151.91,22665.0,151.56,152.03,151.31,151.91,22665.0
2018-06-27 13:40:00,151.98,152.22,151.61,151.61,55485.0,151.98,152.22,151.61,151.61,55485.0
2018-06-27 13:50:00,151.55,151.97,151.49,151.93,11330.0,151.55,151.97,151.49,151.93,11330.0
2018-06-27 14:00:00,151.98,151.98,151.65,151.71,15145.0,151.98,151.98,151.65,151.71,15145.0
2018-06-27 14:10:00,151.7,151.79,151.51,151.79,11968.0,151.7,151.79,151.51,151.79,11968.0
2018-06-27 14:20:00,151.88,152.23,151.76,151.76,19102.0,151.88,152.23,151.76,151.76,19102.0
2018-06-27 14:30:00,151.8,151.8,151.33,151.64,11520.0,151.8,151.8,151.33,151.64,11520.0
2018-06-27 14:40:00,151.69,151.93,151.65,151.7,9695.0,151.69,151.93,151.65,151.7,9695.0
2018-06-27 14:50:00,151.65,151.65,151.31,151.35,19429.0,151.65,151.65,151.31,151.35,19429.0
2018-06-27 15:00:00,151.4,151.45,151.27,151.28,8700.0,151.4,151.45,151.27,151.28,8700.0
2018-06-27 15:10:00,151.35,151.38,150.95,151.18,18043.0,151.35,151.38,150.95,151.18,18043.0
2018-06-27 15:20:00,151.21,151.51,151.1,151.37,20609.0,151.21,151.51,151.1,151.37,20609.0
2018-06-27 15:30:00,151.37,151.39,151.15,151.35,13987.0,151.37,151.39,151.15,151.35,13987.0
2018-06-27 15:40:00,151.33,151.56,150.92,150.93,29979.0,151.33,151.56,150.92,150.93,29979.0
2018-06-27 15:50:00,150.92,151.01,150.55,150.64,88849.0,150.92,151.01,150.55,150.64,88849.0
2018-06-28 09:30:00,150.59,152.61,150.52,151.69,12171.0,150.59,152.61,150.52,151.69,12171.0
2018-06-28 09:40:00,151.8,151.91,151.28,151.29,5183.0,151.8,151.91,151.28,151.29,5183.0
2018-06-28 09:50:00,151.29,152.31,151.29,152.0,8871.0,151.29,152.31,151.29,152.0,8871.0
2018-06-28 10:00:00,152.08,152.3,151.6,151.72,8944.0,152.08,152.3,151.6,151.72,8944.0
2018-06-28 10:10:00,151.77,151.82,150.52,150.52,11867.0,151.77,151.82,150.52,150.52,11867.0
2018-06-28 10:20:00,150.48,150.99,150.48,150.72,36532.0,150.48,150.99,150.48,150.72,36532.0
2018-06-28 10:30:00,150.72,150.72,150.41,150.71,6467.0,150.72,150.72,150.41,150.71,6467.0
2018-06-28 10:40:00,150.67,150.75,150.34,150.34,7189.0,150.67,150.75,150.34,150.34,7189.0
2018-06-28 10:50:00,150.29,150.88,150.19,150.79,7708.0,150.29,150.88,150.19,150.79,7708.0
2018-06-28 11:00:00,150.88,151.1,150.81,151.0,11298.0,150.88,151.1,150.81,151.0,11298.0
2018-06-28 11:10:00,151.05,151.17,150.91,151.01,5740.0,151.05,151.17,150.91,151.01,5740.0
2018-06-28 11:20:00,151.02,151.21,150.88,151.17,15521.0,151.02,151.21,150.88,151.17,15521.0
2018-06-28 11:30:00,150.98,151.28,150.88,151.28,5938.0,150.98,151.28,150.88,151.28,5938.0
2018-06-28 11:40:00,151.13,151.13,150.73,150.78,4313.0,151.13,151.13,150.73,150.78,4313.0
2018-06-28 11:50:00,150.78,151.09,150.78,150.95,6910.0,150.78,151.09,150.78,150.95,6910.0
2018-06-28 12:00:00,150.94,151.24,150.94,151.03,5261.0,150.94,151.24,150.94,151.03,5261.0
2018-06-28 12:10:00,151.07,151.19,151.0,151.14,8289.0,151.07,151.19,151.0,151.14,8289.0
2018-06-28 12:20:00,151.13,151.38,150.99,151.38,5730.0,151.13,151.38,150.99,151.38,5730.0
2018-06-28 12:30:00,151.32,151.51,151.29,151.34,5900.0,151.32,151.51,151.29,151.34,5900.0
2018-06-28 12:40:00,151.3,151.33,150.87,151.1,13505.0,151.3,151.33,150.87,151.1,13505.0
2018-06-28 12:50:00,151.15,151.57,151.07,151.57,5974.0,151.15,151.57,151.07,151.57,5974.0
2018-06-28 13:00:00,151.63,151.91,151.63,151.79,8907.0,151.63,151.91,151.63,151.79,8907.0
2018-06-28 13:10:00,151.69,151.87,151.54,151.63,16236.0,151.69,151.87,151.54,151.63,16236.0
2018-06-28 13:20:00,151.65,152.05,151.65,151.98,6250.0,151.65,152.05,151.65,151.98,6250.0
2018-06-28 13:30:00,151.97,152.08,151.88,151.95,5321.0,151.97,152.08,151.88,151.95,5321.0
2018-06-28 13:40:00,151.95,152.1,151.9,151.98,8920.0,151.95,152.1,151.9,151.98,8920.0
2018-06-28 13:50:00,152.02,152.2,151.95,152.13,6222.0,152.02,152.2,151.95,152.13,6222.0
2018-06-28 14:00:00,152.07,152.18,152.02,152.11,5650.0,152.07,152.18,152.02,152.11,5650.0
2018-06-28 14:10:00,152.18,152.25,151.96,151.96,6420.0,152.18,152.25,151.96,151.96,6420.0
2018-06-28 14:20:00,152.04,152.16,151.94,152.08,14126.0,152.04,152.16,151.94,152.08,14126.0
2018-06-28 14:30:00,151.98,152.07,151.87,151.88,8477.0,151.98,152.07,151.87,151.88,8477.0
2018-06-28 14:40:00,151.96,151.97,151.69,151.89,20328.0,151.96,151.97,151.69,151.89,20328.0
2018-06-28 14:50:00,151.86,152.05,151.77,151.99,21861.0,151.86,152.05,151.77,151.99,21861.0
2018-06-28 15:00:00,152.02,152.04,151.81,151.97,30213.0,152.02,152.04,151.81,151.97,30213.0
2018-06-28 15:10:00,151.94,152.57,151.92,152.46,15746.0,151.94,152.57,151.92,152.46,15746.0
2018-06-28 15:20:00,152.46,152.5,152.34,152.47,9242.0,152.46,152.5,152.34,152.47,9242.0
2018-06-28 15:30:00,152.51,152.6,152.41,152.52,31813.0,152.51,152.6,152.41,152.52,31813.0
2018-06-28 15:40:00,152.54,152.65,152.2,152.23,84110.0,152.54,152.65,152.2,152.23,84110.0
2018-06-28 15:50:00,152.21,152.22,151.82,151.99,64277.0,152.21,152.22,151.82,151.99,64277.0
2018-06-29 09:30:00,152.49,153.51,152.17,152.19,8147.0,152.49,153.51,152.17,152.19,8147.0
2018-06-29 09:40:00,152.53,153.33,152.4,152.5,10805.0,152.53,153.33,152.4,152.5,10805.0
2018-06-29 09:50:00,152.66,153.29,152.09,152.97,23179.0,152.66,153.29,152.09,152.97,23179.0
2018-06-29 10:00:00,152.86,153.08,151.84,151.99,15220.0,152.86,153.08,151.84,151.99,15220.0
2018-06-29 10:10:00,151.99,152.26,151.75,152.14,8005.0,151.99,152.26,151.75,152.14,8005.0
2018-06-29 10:20:00,152.19,152.29,151.98,152.29,15048.0,152.19,152.29,151.98,152.29,15048.0
2018-06-29 10:30:00,152.25,152.46,152.04,152.35,7547.0,152.25,152.46,152.04,152.35,7547.0
2018-06-29 10:40:00,152.46,152.73,152.45,152.72,20649.0,152.46,152.73,152.45,152.72,20649.0
2018-06-29 10:50:00,152.73,152.96,152.47,152.81,18103.0,152.73,152.96,152.47,152.81,18103.0
2018-06-29 11:00:00,152.73,152.75,152.48,152.52,16696.0,152.73,152.75,152.48,152.52,16696.0
2018-06-29 11:10:00,152.5,152.52,152.09,152.25,22235.0,152.5,152.52,152.09,152.25,22235.0
2018-06-29 11:20:00,152.3,152.38,152.05,152.22,26140.0,152.3,152.38,152.05,152.22,26140.0
2018-06-29 11:30:00,152.17,152.25,152.03,152.13,29957.0,152.17,152.25,152.03,152.13,29957.0
2018-06-29 11:40:00,152.15,152.16,151.51,151.59,16107.0,152.15,152.16,151.51,151.59,16107.0
2018-06-29 11:50:00,151.58,151.58,151.26,151.35,13891.0,151.58,151.58,151.26,151.35,13891.0
2018-06-29 12:00:00,151.32,151.32,150.67,151.14,17659.0,151.32,151.32,150.67,151.14,17659.0
2018-06-29 12:10:00,151.16,151.59,150.95,151.36,15013.0,151.16,151.59,150.95,151.36,15013.0
2018-06-29 12:20:00,151.29,151.49,151.18,151.39,11116.0,151.29,151.49,151.18,151.39,11116.0
2018-06-29 12:30:00,151.35,151.47,151.17,151.46,7095.0,151.35,151.47,151.17,151.46,7095.0
2018-06-29 12:40:00,151.5,151.65,151.29,151.31,8100.0,151.5,151.65,151.29,151.31,8100.0
2018-06-29 12:50:00,151.24,151.5,151.11,151.49,11900.0,151.24,151.5,151.11,151.49,11900.0
2018-06-29 13:00:00,151.49,151.5,151.22,151.35,7836.0,151.49,151.5,151.22,151.35,7836.0
2018-06-29 13:10:00,151.38,151.4,151.25,151.34,7485.0,151.38,151.4,151.25,151.34,7485.0
2018-06-29 13:20:00,151.38,151.39,151.04,151.13,9722.0,151.38,151.39,151.04,151.13,9722.0
2018-06-29 13:30:00,151.16,151.25,151.0,151.16,10987.0,151.16,151.25,151.0,151.16,10987.0
2018-06-29 13:40:00,151.16,151.28,151.08,151.08,15989.0,151.16,151.28,151.08,151.08,15989.0
2018-06-29 13:50:00,151.22,151.22,150.67,150.67,14916.0,151.22,151.22,150.67,150.67,14916.0
2018-06-29 14:00:00,150.78,150.78,150.55,150.61,17392.0,150.78,150.78,150.55,150.61,17392.0
2018-06-29 14:10:00,150.61,151.15,150.61,151.07,9654.0,150.61,151.15,150.61,151.07,9654.0
2018-06-29 14:20:00,151.09,151.42,151.05,151.17,9901.0,151.09,151.42,151.05,151.17,9901.0
2018-06-29 14:30:00,151.19,151.26,150.92,151.0,5400.0,151.19,151.26,150.92,151.0,5400.0
2018-06-29 14:40:00,150.97,151.29,150.93,151.27,9163.0,150.97,151.29,150.93,151.27,9163.0
2018-06-29 14:50:00,151.2,151.52,150.99,151.47,9311.0,151.2,151.52,150.99,151.47,9311.0
2018-06-29 15:00:00,151.59,151.71,151.43,151.62,19835.0,151.59,151.71,151.43,151.62,19835.0
2018-06-29 15:10:00,151.62,151.63,151.31,151.31,27418.0,151.62,151.63,151.31,151.31,27418.0
2018-06-29 15:20:00,151.27,151.27,150.76,150.84,13983.0,151.27,151.27,150.76,150.84,13983.0
2018-06-29 15:30:00,150.88,151.39,150.84,150.99,24231.0,150.88,151.39,150.84,150.99,24231.0
2018-06-29 15:40:00,150.97,150.97,150.8,150.83,26583.0,150.97,150.97,150.8,150.83,26583.0
2018-06-29 15:50:00,150.8,150.8,150.59,150.59,96707.0,150.8,150.8,150.59,150.59,96707.0
2018-07-02 09:30:00,149.14,150.15,148.06,149.01,11801.0,149.14,150.15,148.06,149.01,11801.0
2018-07-02 09:40:00,148.87,149.4,147.47,147.89,15522.0,148.87,149.4,147.47,147.89,15522.0
2018-07-02 09:50:00,147.79,148.43,147.79,148.35,16636.0,147.79,148.43,147.79,148.35,16636.0
2018-07-02 10:00:00,148.32,148.83,148.19,148.41,18839.0,148.32,148.83,148.19,148.41,18839.0
2018-07-02 10:10:00,148.25,148.48,148.08,148.16,13100.0,148.25,148.48,148.08,148.16,13100.0
2018-07-02 10:20:00,148.23,149.76,148.11,149.73,17324.0,148.23,149.76,148.11,149.73,17324.0
2018-07-02 10:30:00,149.77,149.77,148.89,148.89,19626.0,149.77,149.77,148.89,148.89,19626.0
2018-07-02 10:40:00,149.03,149.11,148.14,148.14,10341.0,149.03,149.11,148.14,148.14,10341.0
2018-07-02 10:50:00,148.24,148.46,147.62,148.4,31945.0,148.24,148.46,147.62,148.4,31945.0
2018-07-02 11:00:00,148.43,148.64,148.1,148.31,19890.0,148.43,148.64,148.1,148.31,19890.0
2018-07-02 11:10:00,148.4,148.4,148.03,148.09,18523.0,148.4,148.4,148.03,148.09,18523.0
2018-07-02 11:20:00,148.14,148.42,148.12,148.14,17900.0,148.14,148.42,148.12,148.14,17900.0
2018-07-02 11:30:00,148.15,148.15,147.71,147.71,20443.0,148.15,148.15,147.71,147.71,20443.0
2018-07-02 11:40:00,147.76,148.16,147.69,148.1,10118.0,147.76,148.16,147.69,148.1,10118.0
2018-07-02 11:50:00,148.06,148.58,147.92,148.42,7780.0,148.06,148.58,147.92,148.42,7780.0
2018-07-02 12:00:00,148.39,148.94,148.11,148.9,18370.0,148.39,148.94,148.11,148.9,18370.0
2018-07-02 12:10:00,148.9,148.92,148.4,148.5,23082.0,148.9,148.92,148.4,148.5,23082.0
2018-07-02 12:20:00,148.51,148.64,148.17,148.5,10596.0,148.51,148.64,148.17,148.5,10596.0
2018-07-02 12:30:00,148.48,148.59,148.27,148.52,15241.0,148.48,148.59,148.27,148.52,15241.0
2018-07-02 12:40:00,148.53,149.08,148.53,148.93,4001.0,148.53,149.08,148.53,148.93,4001.0
2018-07-02 12:50:00,148.97,149.26,148.91,149.24,3462.0,148.97,149.26,148.91,149.24,3462.0
2018-07-02 13:00:00,149.27,149.45,149.04,149.05,7206.0,149.27,149.45,149.04,149.05,7206.0
2018-07-02 13:10:00,149.11,149.26,149.0,149.1,4119.0,149.11,149.26,149.0,149.1,4119.0
2018-07-02 13:20:00,149.16,149.44,148.91,148.91,11808.0,149.16,149.44,148.91,148.91,11808.0
2018-07-02 13:30:00,148.8,149.05,148.77,149.0,9862.0,148.8,149.05,148.77,149.0,9862.0
2018-07-02 13:40:00,149.02,149.06,148.89,149.03,17668.0,149.02,149.06,148.89,149.03,17668.0
2018-07-02 13:50:00,149.07,149.37,149.05,149.35,13297.0,149.07,149.37,149.05,149.35,13297.0
2018-07-02 14:00:00,149.35,149.55,149.12,149.22,8982.0,149.35,149.55,149.12,149.22,8982.0
2018-07-02 14:10:00,149.17,149.33,149.01,149.33,6478.0,149.17,149.33,149.01,149.33,6478.0
2018-07-02 14:20:00,149.25,149.26,149.01,149.19,6665.0,149.25,149.26,149.01,149.19,6665.0
2018-07-02 14:30:00,149.31,149.54,149.16,149.34,5731.0,149.31,149.54,149.16,149.34,5731.0
2018-07-02 14:40:00,149.38,149.38,149.22,149.26,5404.0,149.38,149.38,149.22,149.26,5404.0
2018-07-02 14:50:00,149.26,149.45,149.03,149.03,7811.0,149.26,149.45,149.03,149.03,7811.0
2018-07-02 15:00:00,149.0,149.09,148.79,148.97,12535.0,149.0,149.09,148.79,148.97,12535.0
2018-07-02 15:10:00,149.02,149.3,148.92,149.03,7161.0,149.02,149.3,148.92,149.03,7161.0
2018-07-02 15:20:00,148.99,149.51,148.99,149.37,13477.0,148.99,149.51,148.99,149.37,13477.0
2018-07-02 15:30:00,149.39,149.41,149.06,149.29,18848.0,149.39,149.41,149.06,149.29,18848.0
2018-07-02 15:40:00,149.31,149.53,149.07,149.4,19005.0,149.31,149.53,149.07,149.4,19005.0
2018-07-02 15:50:00,149.37,149.5,149.17,149.32,48951.0,149.37,149.5,149.17,149.32,48951.0
2018-07-03 09:30:00,149.93,150.99,149.93,150.83,3082.0,149.93,150.99,149.93,150.83,3082.0
2018-07-03 09:40:00,150.78,150.84,149.94,150.46,19051.0,150.78,150.84,149.94,150.46,19051.0
2018-07-03 09:50:00,150.31,150.77,149.79,150.68,22479.0,150.31,150.77,149.79,150.68,22479.0
2018-07-03 10:00:00,150.64,150.74,149.88,150.19,57329.0,150.64,150.74,149.88,150.19,57329.0
2018-07-03 10:10:00,150.29,151.45,150.29,151.29,51333.0,150.29,151.45,150.29,151.29,51333.0
2018-07-03 10:20:00,151.12,151.83,150.97,151.22,63176.0,151.12,151.83,150.97,151.22,63176.0
2018-07-03 10:30:00,151.03,151.18,150.84,150.84,10772.0,151.03,151.18,150.84,150.84,10772.0
2018-07-03 10:40:00,150.84,151.18,150.6,150.82,15358.0,150.84,151.18,150.6,150.82,15358.0
2018-07-03 10:50:00,150.72,150.87,150.62,150.71,16830.0,150.72,150.87,150.62,150.71,16830.0
2018-07-03 11:00:00,150.75,151.38,150.38,151.19,12875.0,150.75,151.38,150.38,151.19,12875.0
2018-07-03 11:10:00,151.24,151.39,151.19,151.21,13894.0,151.24,151.39,151.19,151.21,13894.0
2018-07-03 11:20:00,151.21,152.22,151.14,152.22,44338.0,151.21,152.22,151.14,152.22,44338.0
2018-07-03 11:30:00,152.1,152.15,151.53,151.53,16442.0,152.1,152.15,151.53,151.53,16442.0
2018-07-03 11:40:00,151.48,151.56,151.24,151.45,25680.0,151.48,151.56,151.24,151.45,25680.0
2018-07-03 11:50:00,151.38,151.48,151.16,151.16,13472.0,151.38,151.48,151.16,151.16,13472.0
2018-07-03 12:00:00,151.19,151.48,151.12,151.43,14730.0,151.19,151.48,151.12,151.43,14730.0
2018-07-03 12:10:00,151.43,151.48,151.01,151.01,13474.0,151.43,151.48,151.01,151.01,13474.0
2018-07-03 12:20:00,151.0,151.01,150.33,150.73,22221.0,151.0,151.01,150.33,150.73,22221.0
2018-07-03 12:30:00,150.73,150.82,150.29,150.39,7912.0,150.73,150.82,150.29,150.39,7912.0
2018-07-03 12:40:00,150.28,150.4,149.86,149.86,16940.0,150.28,150.4,149.86,149.86,16940.0
2018-07-03 12:50:00,149.86,150.18,149.7,150.16,29535.0,149.86,150.18,149.7,150.16,29535.0
2018-07-05 09:30:00,150.9,151.35,150.37,150.67,11617.0,150.9,151.35,150.37,150.67,11617.0
2018-07-05 09:40:00,151.16,151.16,150.62,150.75,13507.0,151.16,151.16,150.62,150.75,13507.0
2018-07-05 09:50:00,150.76,150.82,150.08,150.21,5839.0,150.76,150.82,150.08,150.21,5839.0
2018-07-05 10:00:00,150.06,150.22,149.69,149.83,4400.0,150.06,150.22,149.69,149.83,4400.0
2018-07-05 10:10:00,149.72,149.76,149.2,149.2,5700.0,149.72,149.76,149.2,149.2,5700.0
2018-07-05 10:20:00,149.44,149.53,149.17,149.53,6800.0,149.44,149.53,149.17,149.53,6800.0
2018-07-05 10:30:00,149.43,149.95,149.0,149.95,14575.0,149.43,149.95,149.0,149.95,14575.0
2018-07-05 10:40:00,149.82,149.93,149.56,149.91,6841.0,149.82,149.93,149.56,149.91,6841.0
2018-07-05 10:50:00,149.84,149.87,148.51,148.57,8543.0,149.84,149.87,148.51,148.57,8543.0
2018-07-05 11:00:00,148.72,149.69,148.54,149.5,9962.0,148.72,149.69,148.54,149.5,9962.0
2018-07-05 11:10:00,149.51,149.57,149.04,149.57,7137.0,149.51,149.57,149.04,149.57,7137.0
2018-07-05 11:20:00,149.48,149.49,148.81,148.92,10755.0,149.48,149.49,148.81,148.92,10755.0
2018-07-05 11:30:00,148.9,149.75,148.83,149.18,29001.0,148.9,149.75,148.83,149.18,29001.0
2018-07-05 11:40:00,149.09,149.19,148.91,149.19,3602.0,149.09,149.19,148.91,149.19,3602.0
2018-07-05 11:50:00,149.36,149.53,148.94,148.94,5602.0,149.36,149.53,148.94,148.94,5602.0
2018-07-05 12:00:00,148.87,149.45,148.87,149.28,5450.0,148.87,149.45,148.87,149.28,5450.0
2018-07-05 12:10:00,149.27,149.58,149.04,149.58,6986.0,149.27,149.58,149.04,149.58,6986.0
2018-07-05 12:20:00,149.46,149.7,149.42,149.67,4040.0,149.46,149.7,149.42,149.67,4040.0
2018-07-05 12:30:00,149.61,149.94,149.52,149.87,5789.0,149.61,149.94,149.52,149.87,5789.0
2018-07-05 12:40:00,149.91,149.95,149.72,149.78,7450.0,149.91,149.95,149.72,149.78,7450.0
2018-07-05 12:50:00,149.81,150.03,149.76,150.03,5276.0,149.81,150.03,149.76,150.03,5276.0
2018-07-05 13:00:00,150.0,150.17,149.97,150.14,5617.0,150.0,150.17,149.97,150.14,5617.0
2018-07-05 13:10:00,150.14,150.23,150.06,150.1,6175.0,150.14,150.23,150.06,150.1,6175.0
2018-07-05 13:20:00,150.11,150.18,149.98,149.98,5214.0,150.11,150.18,149.98,149.98,5214.0
2018-07-05 13:30:00,149.87,149.87,149.55,149.57,3781.0,149.87,149.87,149.55,149.57,3781.0
2018-07-05 13:40:00,149.57,149.84,149.53,149.7,2800.0,149.57,149.84,149.53,149.7,2800.0
2018-07-05 13:50:00,149.56,149.68,149.55,149.64,4432.0,149.56,149.68,149.55,149.64,4432.0
2018-07-05 14:00:00,149.61,149.81,149.37,149.37,8389.0,149.61,149.81,149.37,149.37,8389.0
2018-07-05 14:10:00,149.33,149.59,149.29,149.48,5190.0,149.33,149.59,149.29,149.48,5190.0
2018-07-05 14:20:00,149.51,149.71,149.51,149.7,3000.0,149.51,149.71,149.51,149.7,3000.0
2018-07-05 14:30:00,149.81,149.82,149.46,149.58,4985.0,149.81,149.82,149.46,149.58,4985.0
2018-07-05 14:40:00,149.55,149.93,149.54,149.88,13800.0,149.55,149.93,149.54,149.88,13800.0
2018-07-05 14:50:00,149.84,150.21,149.84,150.21,10361.0,149.84,150.21,149.84,150.21,10361.0
2018-07-05 15:00:00,150.21,150.3,150.02,150.3,15968.0,150.21,150.3,150.02,150.3,15968.0
2018-07-05 15:10:00,150.27,150.37,150.21,150.34,7201.0,150.27,150.37,150.21,150.34,7201.0
2018-07-05 15:20:00,150.26,150.26,149.84,149.84,5442.0,150.26,150.26,149.84,149.84,5442.0
2018-07-05 15:30:00,149.83,150.12,149.72,150.12,9144.0,149.83,150.12,149.72,150.12,9144.0
2018-07-05 15:40:00,150.14,150.21,149.98,150.17,13740.0,150.14,150.21,149.98,150.17,13740.0
2018-07-05 15:50:00,150.21,150.43,150.08,150.2,32494.0,150.21,150.43,150.08,150.2,32494.0
2018-07-06 09:30:00,149.94,150.04,149.61,150.04,2536.0,149.94,150.04,149.61,150.04,2536.0
2018-07-06 09:40:00,149.88,150.03,149.87,149.89,1200.0,149.88,150.03,149.87,149.89,1200.0
2018-07-06 09:50:00,149.97,151.58,149.96,151.06,16342.0,149.97,151.58,149.96,151.06,16342.0
2018-07-06 10:00:00,150.9,151.11,150.38,150.43,3693.0,150.9,151.11,150.38,150.43,3693.0
2018-07-06 10:10:00,150.5,150.69,150.48,150.57,2900.0,150.5,150.69,150.48,150.57,2900.0
2018-07-06 10:20:00,150.55,150.65,150.42,150.64,3798.0,150.55,150.65,150.42,150.64,3798.0
2018-07-06 10:30:00,150.6,150.68,150.37,150.64,8348.0,150.6,150.68,150.37,150.64,8348.0
2018-07-06 10:40:00,150.64,150.87,150.64,150.87,5501.0,150.64,150.87,150.64,150.87,5501.0
2018-07-06 10:50:00,150.81,151.11,150.76,150.99,9367.0,150.81,151.11,150.76,150.99,9367.0
2018-07-06 11:00:00,150.89,150.89,150.55,150.71,7270.0,150.89,150.89,150.55,150.71,7270.0
2018-07-06 11:10:00,150.77,151.01,150.71,150.9,5250.0,150.77,151.01,150.71,150.9,5250.0
2018-07-06 11:20:00,151.03,151.1,150.8,150.88,11831.0,151.03,151.1,150.8,150.88,11831.0
2018-07-06 11:30:00,150.83,150.83,150.34,150.53,10842.0,150.83,150.83,150.34,150.53,10842.0
2018-07-06 11:40:00,150.58,150.67,150.35,150.67,5600.0,150.58,150.67,150.35,150.67,5600.0
2018-07-06 11:50:00,150.66,150.67,150.24,150.27,2542.0,150.66,150.67,150.24,150.27,2542.0
2018-07-06 12:00:00,150.28,150.42,150.24,150.34,4699.0,150.28,150.42,150.24,150.34,4699.0
2018-07-06 12:10:00,150.38,150.48,150.21,150.21,3547.0,150.38,150.48,150.21,150.21,3547.0
2018-07-06 12:20:00,150.21,150.26,150.12,150.21,5385.0,150.21,150.26,150.12,150.21,5385.0
2018-07-06 12:30:00,150.22,150.66,150.14,150.66,6905.0,150.22,150.66,150.14,150.66,6905.0
2018-07-06 12:40:00,150.67,150.71,150.59,150.67,3650.0,150.67,150.71,150.59,150.67,3650.0
2018-07-06 12:50:00,150.65,150.87,150.65,150.87,2700.0,150.65,150.87,150.65,150.87,2700.0
2018-07-06 13:00:00,150.87,151.04,150.85,151.04,4514.0,150.87,151.04,150.85,151.04,4514.0
2018-07-06 13:10:00,151.08,151.13,150.71,150.85,1685.0,151.08,151.13,150.71,150.85,1685.0
2018-07-06 13:20:00,150.91,151.11,150.87,151.11,3400.0,150.91,151.11,150.87,151.11,3400.0
2018-07-06 13:30:00,151.12,151.2,151.05,151.12,2302.0,151.12,151.2,151.05,151.12,2302.0
2018-07-06 13:40:00,151.08,151.23,151.07,151.09,1802.0,151.08,151.23,151.07,151.09,1802.0
2018-07-06 13:50:00,151.13,151.4,151.11,151.39,9584.0,151.13,151.4,151.11,151.39,9584.0
2018-07-06 14:00:00,151.4,151.52,151.33,151.51,17513.0,151.4,151.52,151.33,151.51,17513.0
2018-07-06 14:10:00,151.52,151.64,151.36,151.53,11922.0,151.52,151.64,151.36,151.53,11922.0
2018-07-06 14:20:00,151.51,151.57,151.23,151.23,4012.0,151.51,151.57,151.23,151.23,4012.0
2018-07-06 14:30:00,151.18,151.18,150.96,150.96,2703.0,151.18,151.18,150.96,150.96,2703.0
2018-07-06 14:40:00,150.96,151.15,150.96,151.13,7477.0,150.96,151.15,150.96,151.13,7477.0
2018-07-06 14:50:00,151.15,151.24,151.14,151.24,9888.0,151.15,151.24,151.14,151.24,9888.0
2018-07-06 15:00:00,151.23,151.24,150.95,151.09,11874.0,151.23,151.24,150.95,151.09,11874.0
2018-07-06 15:10:00,151.08,151.14,150.93,151.14,6883.0,151.08,151.14,150.93,151.14,6883.0
2018-07-06 15:20:00,151.13,151.38,151.13,151.36,7884.0,151.13,151.38,151.13,151.36,7884.0
2018-07-06 15:30:00,151.36,151.36,150.92,151.06,10557.0,151.36,151.36,150.92,151.06,10557.0
2018-07-06 15:40:00,151.05,151.13,150.94,151.11,14980.0,151.05,151.13,150.94,151.11,14980.0
2018-07-06 15:50:00,151.12,151.25,150.94,151.12,45313.0,151.12,151.25,150.94,151.12,45313.0
2018-07-09 09:30:00,152.01,152.41,151.24,152.22,37020.0,152.01,152.41,151.24,152.22,37020.0
2018-07-09 09:40:00,152.22,152.52,150.85,150.85,5822.0,152.22,152.52,150.85,150.85,5822.0
2018-07-09 09:50:00,150.87,151.05,150.63,150.88,9680.0,150.87,151.05,150.63,150.88,9680.0
2018-07-09 10:00:00,150.86,151.07,150.54,150.54,8990.0,150.86,151.07,150.54,150.54,8990.0
2018-07-09 10:10:00,150.53,150.53,149.84,150.19,7650.0,150.53,150.53,149.84,150.19,7650.0
2018-07-09 10:20:00,150.17,150.17,149.37,149.74,12937.0,150.17,150.17,149.37,149.74,12937.0
2018-07-09 10:30:00,149.74,149.97,149.59,149.8,7460.0,149.74,149.97,149.59,149.8,7460.0
2018-07-09 10:40:00,149.8,149.9,149.67,149.82,14067.0,149.8,149.9,149.67,149.82,14067.0
2018-07-09 10:50:00,149.83,150.12,149.82,150.07,7049.0,149.83,150.12,149.82,150.07,7049.0
2018-07-09 11:00:00,150.07,150.11,149.66,149.72,1512.0,150.07,150.11,149.66,149.72,1512.0
2018-07-09 11:10:00,149.69,150.15,149.69,150.05,7906.0,149.69,150.15,149.69,150.05,7906.0
2018-07-09 11:20:00,149.94,150.06,149.81,149.81,3431.0,149.94,150.06,149.81,149.81,3431.0
2018-07-09 11:30:00,149.8,149.83,149.51,149.75,6957.0,149.8,149.83,149.51,149.75,6957.0
2018-07-09 11:40:00,149.75,149.89,149.63,149.83,15277.0,149.75,149.89,149.63,149.83,15277.0
2018-07-09 11:50:00,149.79,150.11,149.63,150.07,6954.0,149.79,150.11,149.63,150.07,6954.0
2018-07-09 12:00:00,150.02,150.13,149.93,150.13,1700.0,150.02,150.13,149.93,150.13,1700.0
2018-07-09 12:10:00,150.16,150.16,149.66,149.69,2640.0,150.16,150.16,149.66,149.69,2640.0
2018-07-09 12:20:00,149.74,149.8,149.73,149.75,3800.0,149.74,149.8,149.73,149.75,3800.0
2018-07-09 12:30:00,149.7,149.75,149.65,149.69,4828.0,149.7,149.75,149.65,149.69,4828.0
2018-07-09 12:40:00,149.72,149.88,149.64,149.85,12483.0,149.72,149.88,149.64,149.85,12483.0
2018-07-09 12:50:00,149.81,149.93,149.7,149.93,4765.0,149.81,149.93,149.7,149.93,4765.0
2018-07-09 13:00:00,149.89,150.01,149.89,149.96,2797.0,149.89,150.01,149.89,149.96,2797.0
2018-07-09 13:10:00,150.0,150.04,149.87,150.0,4035.0,150.0,150.04,149.87,150.0,4035.0
2018-07-09 13:20:00,149.95,150.34,149.95,150.3,4200.0,149.95,150.34,149.95,150.3,4200.0
2018-07-09 13:30:00,150.33,150.36,150.14,150.22,28934.0,150.33,150.36,150.14,150.22,28934.0
2018-07-09 13:40:00,150.25,150.26,150.15,150.19,6733.0,150.25,150.26,150.15,150.19,6733.0
2018-07-09 13:50:00,150.2,150.35,150.17,150.22,4152.0,150.2,150.35,150.17,150.22,4152.0
2018-07-09 14:00:00,150.25,150.41,150.23,150.36,6032.0,150.25,150.41,150.23,150.36,6032.0
2018-07-09 14:10:00,150.3,150.52,150.3,150.52,3231.0,150.3,150.52,150.3,150.52,3231.0
2018-07-09 14:20:00,150.47,150.52,150.44,150.48,3700.0,150.47,150.52,150.44,150.48,3700.0
2018-07-09 14:30:00,150.51,150.61,150.46,150.5,6585.0,150.51,150.61,150.46,150.5,6585.0
2018-07-09 14:40:00,150.5,150.5,150.35,150.45,3763.0,150.5,150.5,150.35,150.45,3763.0
2018-07-09 14:50:00,150.42,150.43,150.32,150.42,5905.0,150.42,150.43,150.32,150.42,5905.0
2018-07-09 15:00:00,150.39,150.52,150.35,150.46,8602.0,150.39,150.52,150.35,150.46,8602.0
2018-07-09 15:10:00,150.52,150.75,150.48,150.69,7850.0,150.52,150.75,150.48,150.69,7850.0
2018-07-09 15:20:00,150.66,150.7,150.52,150.56,8905.0,150.66,150.7,150.52,150.56,8905.0
2018-07-09 15:30:00,150.58,150.59,150.4,150.59,12460.0,150.58,150.59,150.4,150.59,12460.0
2018-07-09 15:40:00,150.64,150.77,150.63,150.75,15154.0,150.64,150.77,150.63,150.75,15154.0
2018-07-09 15:50:00,150.71,150.84,150.67,150.75,35239.0,150.71,150.84,150.67,150.75,35239.0
2018-07-10 09:30:00,150.92,150.92,149.72,150.18,10873.0,150.92,150.92,149.72,150.18,10873.0
2018-07-10 09:40:00,150.28,151.15,150.2,150.35,32860.0,150.28,151.15,150.2,150.35,32860.0
2018-07-10 09:50:00,150.08,150.12,149.81,149.94,2858.0,150.08,150.12,149.81,149.94,2858.0
2018-07-10 10:00:00,149.8,150.01,149.53,149.94,8112.0,149.8,150.01,149.53,149.94,8112.0
2018-07-10 10:10:00,149.94,150.36,149.94,150.24,5202.0,149.94,150.36,149.94,150.24,5202.0
2018-07-10 10:20:00,150.24,150.24,149.99,149.99,5192.0,150.24,150.24,149.99,149.99,5192.0
2018-07-10 10:30:00,150.02,150.67,150.02,150.66,5312.0,150.02,150.67,150.02,150.66,5312.0
2018-07-10 10:40:00,150.7,150.7,150.28,150.28,4546.0,150.7,150.7,150.28,150.28,4546.0
2018-07-10 10:50:00,150.28,150.38,150.15,150.35,4900.0,150.28,150.38,150.15,150.35,4900.0
2018-07-10 11:00:00,150.35,150.35,149.7,149.84,10303.0,150.35,150.35,149.7,149.84,10303.0
2018-07-10 11:10:00,149.85,149.98,149.61,149.98,7868.0,149.85,149.98,149.61,149.98,7868.0
2018-07-10 11:20:00,150.02,150.06,149.74,149.74,7460.0,150.02,150.06,149.74,149.74,7460.0
2018-07-10 11:30:00,149.77,149.81,149.59,149.81,1866.0,149.77,149.81,149.59,149.81,1866.0
2018-07-10 11:40:00,149.85,150.07,149.85,149.87,4908.0,149.85,150.07,149.85,149.87,4908.0
2018-07-10 11:50:00,149.84,149.97,149.79,149.83,5100.0,149.84,149.97,149.79,149.83,5100.0
2018-07-10 12:00:00,149.77,149.92,149.74,149.88,4514.0,149.77,149.92,149.74,149.88,4514.0
2018-07-10 12:10:00,149.88,150.15,149.83,150.11,6245.0,149.88,150.15,149.83,150.11,6245.0
2018-07-10 12:20:00,150.11,150.31,150.05,150.31,5274.0,150.11,150.31,150.05,150.31,5274.0
2018-07-10 12:30:00,150.36,150.47,150.29,150.39,3329.0,150.36,150.47,150.29,150.39,3329.0
2018-07-10 12:40:00,150.37,150.37,150.19,150.31,7993.0,150.37,150.37,150.19,150.31,7993.0
2018-07-10 12:50:00,150.28,150.38,150.2,150.34,9074.0,150.28,150.38,150.2,150.34,9074.0
2018-07-10 13:00:00,150.34,150.34,150.15,150.3,15641.0,150.34,150.34,150.15,150.3,15641.0
2018-07-10 13:10:00,150.24,150.35,150.2,150.24,6230.0,150.24,150.35,150.2,150.24,6230.0
2018-07-10 13:20:00,150.26,150.33,150.2,150.27,6753.0,150.26,150.33,150.2,150.27,6753.0
2018-07-10 13:30:00,150.26,150.35,150.18,150.18,8720.0,150.26,150.35,150.18,150.18,8720.0
2018-07-10 13:40:00,150.18,150.28,149.6,149.61,15384.0,150.18,150.28,149.6,149.61,15384.0
2018-07-10 13:50:00,149.58,149.84,149.47,149.75,11950.0,149.58,149.84,149.47,149.75,11950.0
2018-07-10 14:00:00,149.77,149.77,149.66,149.74,6974.0,149.77,149.77,149.66,149.74,6974.0
2018-07-10 14:10:00,149.8,149.98,149.76,149.95,14473.0,149.8,149.98,149.76,149.95,14473.0
2018-07-10 14:20:00,149.94,149.99,149.85,149.9,7651.0,149.94,149.99,149.85,149.9,7651.0
2018-07-10 14:30:00,149.95,150.04,149.92,149.97,4387.0,149.95,150.04,149.92,149.97,4387.0
2018-07-10 14:40:00,150.03,150.11,149.88,150.01,6913.0,150.03,150.11,149.88,150.01,6913.0
2018-07-10 14:50:00,149.98,150.01,149.88,150.0,8617.0,149.98,150.01,149.88,150.0,8617.0
2018-07-10 15:00:00,149.96,150.01,149.91,149.99,4203.0,149.96,150.01,149.91,149.99,4203.0
2018-07-10 15:10:00,149.97,150.13,149.91,150.11,7380.0,149.97,150.13,149.91,150.11,7380.0
2018-07-10 15:20:00,150.08,150.24,150.07,150.23,10699.0,150.08,150.24,150.07,150.23,10699.0
2018-07-10 15:30:00,150.16,150.47,150.16,150.35,9456.0,150.16,150.47,150.16,150.35,9456.0
2018-07-10 15:40:00,150.35,150.64,150.35,150.64,15518.0,150.35,150.64,150.35,150.64,15518.0
2018-07-10 15:50:00,150.65,150.69,150.53,150.64,25103.0,150.65,150.69,150.53,150.64,25103.0
2018-07-11 09:30:00,150.05,150.05,148.8,148.93,37665.0,150.05,150.05,148.8,148.93,37665.0
2018-07-11 09:40:00,149.09,149.19,147.84,147.85,21244.0,149.09,149.19,147.84,147.85,21244.0
2018-07-11 09:50:00,147.83,148.73,147.83,148.33,8654.0,147.83,148.73,147.83,148.33,8654.0
2018-07-11 10:00:00,148.57,148.65,148.08,148.35,9332.0,148.57,148.65,148.08,148.35,9332.0
2018-07-11 10:10:00,148.3,149.08,148.1,148.95,15300.0,148.3,149.08,148.1,148.95,15300.0
2018-07-11 10:20:00,149.06,149.71,148.98,149.71,11228.0,149.06,149.71,148.98,149.71,11228.0
2018-07-11 10:30:00,149.62,149.97,149.5,149.74,10380.0,149.62,149.97,149.5,149.74,10380.0
2018-07-11 10:40:00,149.76,149.84,149.4,149.63,11040.0,149.76,149.84,149.4,149.63,11040.0
2018-07-11 10:50:00,149.55,149.87,149.49,149.53,1779.0,149.55,149.87,149.49,149.53,1779.0
2018-07-11 11:00:00,149.52,149.75,149.38,149.4,4100.0,149.52,149.75,149.38,149.4,4100.0
2018-07-11 11:10:00,149.52,149.58,149.31,149.31,2939.0,149.52,149.58,149.31,149.31,2939.0
2018-07-11 11:20:00,149.22,149.23,148.92,149.04,4202.0,149.22,149.23,148.92,149.04,4202.0
2018-07-11 11:30:00,149.05,149.22,148.75,149.17,48642.0,149.05,149.22,148.75,149.17,48642.0
2018-07-11 11:40:00,149.21,149.38,149.09,149.27,5500.0,149.21,149.38,149.09,149.27,5500.0
2018-07-11 11:50:00,149.31,149.41,149.24,149.25,2200.0,149.31,149.41,149.24,149.25,2200.0
2018-07-11 12:00:00,149.31,149.32,148.99,148.99,4759.0,149.31,149.32,148.99,148.99,4759.0
2018-07-11 12:10:00,149.04,149.04,148.69,148.89,2890.0,149.04,149.04,148.69,148.89,2890.0
2018-07-11 12:20:00,148.89,148.99,148.69,148.71,4785.0,148.89,148.99,148.69,148.71,4785.0
2018-07-11 12:30:00,148.75,148.84,148.69,148.81,2418.0,148.75,148.84,148.69,148.81,2418.0
2018-07-11 12:40:00,148.73,148.82,148.6,148.69,6010.0,148.73,148.82,148.6,148.69,6010.0
2018-07-11 12:50:00,148.72,149.03,148.7,148.95,3062.0,148.72,149.03,148.7,148.95,3062.0
2018-07-11 13:00:00,149.0,149.01,148.73,148.73,2300.0,149.0,149.01,148.73,148.73,2300.0
2018-07-11 13:10:00,148.65,148.82,148.65,148.75,1700.0,148.65,148.82,148.65,148.75,1700.0
2018-07-11 13:20:00,148.78,148.95,148.77,148.92,2205.0,148.78,148.95,148.77,148.92,2205.0
2018-07-11 13:30:00,148.91,148.98,148.72,148.86,3200.0,148.91,148.98,148.72,148.86,3200.0
2018-07-11 13:40:00,148.79,148.94,148.79,148.93,1502.0,148.79,148.94,148.79,148.93,1502.0
2018-07-11 13:50:00,148.9,149.01,148.8,149.01,1800.0,148.9,149.01,148.8,149.01,1800.0
2018-07-11 14:00:00,149.02,149.08,148.96,148.99,4662.0,149.02,149.08,148.96,148.99,4662.0
2018-07-11 14:10:00,148.96,148.96,148.81,148.94,4578.0,148.96,148.96,148.81,148.94,4578.0
2018-07-11 14:20:00,148.94,149.07,148.84,148.97,2100.0,148.94,149.07,148.84,148.97,2100.0
2018-07-11 14:30:00,148.97,149.16,148.89,149.07,3300.0,148.97,149.16,148.89,149.07,3300.0
2018-07-11 14:40:00,149.1,149.1,148.95,149.03,2400.0,149.1,149.1,148.95,149.03,2400.0
2018-07-11 14:50:00,148.93,149.08,148.92,149.06,3700.0,148.93,149.08,148.92,149.06,3700.0
2018-07-11 15:00:00,149.06,149.06,148.87,149.04,5647.0,149.06,149.06,148.87,149.04,5647.0
2018-07-11 15:10:00,149.02,149.07,148.9,148.94,6239.0,149.02,149.07,148.9,148.94,6239.0
2018-07-11 15:20:00,148.93,148.93,148.59,148.66,7894.0,148.93,148.93,148.59,148.66,7894.0
2018-07-11 15:30:00,148.71,148.83,148.66,148.8,11180.0,148.71,148.83,148.66,148.8,11180.0
2018-07-11 15:40:00,148.81,148.84,148.57,148.67,13972.0,148.81,148.84,148.57,148.67,13972.0
2018-07-11 15:50:00,148.63,148.86,148.59,148.79,34995.0,148.63,148.86,148.59,148.79,34995.0
2018-07-12 09:30:00,148.69,149.61,147.78,147.86,11714.0,148.69,149.61,147.78,147.86,11714.0
2018-07-12 09:40:00,147.86,147.86,147.34,147.75,6675.0,147.86,147.86,147.34,147.75,6675.0
2018-07-12 09:50:00,148.0,148.19,147.66,147.97,38243.0,148.0,148.19,147.66,147.97,38243.0
2018-07-12 10:00:00,147.91,148.44,147.68,148.1,10898.0,147.91,148.44,147.68,148.1,10898.0
2018-07-12 10:10:00,148.08,148.08,147.63,147.63,5738.0,148.08,148.08,147.63,147.63,5738.0
2018-07-12 10:20:00,147.65,147.71,146.94,146.94,8150.0,147.65,147.71,146.94,146.94,8150.0
2018-07-12 10:30:00,146.96,147.33,146.65,147.33,14190.0,146.96,147.33,146.65,147.33,14190.0
2018-07-12 10:40:00,147.37,147.51,147.02,147.49,8229.0,147.37,147.51,147.02,147.49,8229.0
2018-07-12 10:50:00,147.5,147.77,147.34,147.37,28641.0,147.5,147.77,147.34,147.37,28641.0
2018-07-12 11:00:00,147.38,147.38,146.86,146.86,28987.0,147.38,147.38,146.86,146.86,28987.0
2018-07-12 11:10:00,146.82,147.35,146.82,147.25,11004.0,146.82,147.35,146.82,147.25,11004.0
2018-07-12 11:20:00,147.25,147.25,146.7,146.94,3486.0,147.25,147.25,146.7,146.94,3486.0
2018-07-12 11:30:00,147.0,147.21,146.64,146.74,14591.0,147.0,147.21,146.64,146.74,14591.0
2018-07-12 11:40:00,146.75,147.09,146.63,146.86,20749.0,146.75,147.09,146.63,146.86,20749.0
2018-07-12 11:50:00,146.95,146.98,146.82,146.86,2650.0,146.95,146.98,146.82,146.86,2650.0
2018-07-12 12:00:00,146.77,146.83,146.72,146.83,3750.0,146.77,146.83,146.72,146.83,3750.0
2018-07-12 12:10:00,146.92,147.11,146.91,147.03,2574.0,146.92,147.11,146.91,147.03,2574.0
2018-07-12 12:20:00,147.09,147.21,147.09,147.21,2060.0,147.09,147.21,147.09,147.21,2060.0
2018-07-12 12:30:00,147.21,147.64,147.21,147.64,2801.0,147.21,147.64,147.21,147.64,2801.0
2018-07-12 12:40:00,147.57,147.71,147.51,147.69,3011.0,147.57,147.71,147.51,147.69,3011.0
2018-07-12 12:50:00,147.6,147.77,147.55,147.77,8257.0,147.6,147.77,147.55,147.77,8257.0
2018-07-12 13:00:00,147.76,147.84,147.68,147.75,4101.0,147.76,147.84,147.68,147.75,4101.0
2018-07-12 13:10:00,147.78,147.89,147.65,147.89,2100.0,147.78,147.89,147.65,147.89,2100.0
2018-07-12 13:20:00,147.85,148.0,147.85,148.0,1800.0,147.85,148.0,147.85,148.0,1800.0
2018-07-12 13:30:00,148.07,148.09,147.84,147.94,4354.0,148.07,148.09,147.84,147.94,4354.0
2018-07-12 13:40:00,147.97,147.98,147.85,147.85,2203.0,147.97,147.98,147.85,147.85,2203.0
2018-07-12 13:50:00,147.75,147.75,147.57,147.72,2700.0,147.75,147.75,147.57,147.72,2700.0
2018-07-12 14:00:00,147.69,148.12,147.66,147.86,5749.0,147.69,148.12,147.66,147.86,5749.0
2018-07-12 14:10:00,147.89,148.01,147.76,147.94,3156.0,147.89,148.01,147.76,147.94,3156.0
2018-07-12 14:20:00,148.02,148.15,147.94,148.12,8540.0,148.02,148.15,147.94,148.12,8540.0
2018-07-12 14:30:00,148.08,148.12,147.85,147.93,1400.0,148.08,148.12,147.85,147.93,1400.0
2018-07-12 14:40:00,147.85,147.94,147.73,147.94,3961.0,147.85,147.94,147.73,147.94,3961.0
2018-07-12 14:50:00,147.93,148.12,147.87,148.01,3300.0,147.93,148.12,147.87,148.01,3300.0
2018-07-12 15:00:00,147.99,148.17,147.86,148.1,8962.0,147.99,148.17,147.86,148.1,8962.0
2018-07-12 15:10:00,148.08,148.23,147.97,148.16,7621.0,148.08,148.23,147.97,148.16,7621.0
2018-07-12 15:20:00,148.15,148.19,148.04,148.18,7952.0,148.15,148.19,148.04,148.18,7952.0
2018-07-12 15:30:00,148.19,148.21,147.88,147.93,9806.0,148.19,148.21,147.88,147.93,9806.0
2018-07-12 15:40:00,147.91,147.94,147.7,147.93,14054.0,147.91,147.94,147.7,147.93,14054.0
2018-07-12 15:50:00,147.94,148.04,147.79,147.99,45969.0,147.94,148.04,147.79,147.99,45969.0
2018-07-13 09:30:00,147.8,148.94,147.38,148.6,9071.0,147.8,148.94,147.38,148.6,9071.0
2018-07-13 09:40:00,148.53,149.15,148.4,148.8,4635.0,148.53,149.15,148.4,148.8,4635.0
2018-07-13 09:50:00,148.86,149.21,148.75,148.91,6800.0,148.86,149.21,148.75,148.91,6800.0
2018-07-13 10:00:00,148.99,149.69,148.98,149.61,3865.0,148.99,149.69,148.98,149.61,3865.0
2018-07-13 10:10:00,149.55,149.98,149.42,149.98,6529.0,149.55,149.98,149.42,149.98,6529.0
2018-07-13 10:20:00,149.88,150.22,149.86,149.87,36038.0,149.88,150.22,149.86,149.87,36038.0
2018-07-13 10:30:00,149.87,149.88,149.44,149.56,22227.0,149.87,149.88,149.44,149.56,22227.0
2018-07-13 10:40:00,149.42,149.47,149.08,149.09,6975.0,149.42,149.47,149.08,149.09,6975.0
2018-07-13 10:50:00,149.03,149.48,148.97,149.48,3409.0,149.03,149.48,148.97,149.48,3409.0
2018-07-13 11:00:00,149.38,149.71,149.38,149.69,4252.0,149.38,149.71,149.38,149.69,4252.0
2018-07-13 11:10:00,149.74,150.01,149.38,149.39,12046.0,149.74,150.01,149.38,149.39,12046.0
2018-07-13 11:20:00,149.36,149.93,149.35,149.42,11260.0,149.36,149.93,149.35,149.42,11260.0
2018-07-13 11:30:00,149.3,149.55,149.24,149.5,3770.0,149.3,149.55,149.24,149.5,3770.0
2018-07-13 11:40:00,149.51,149.59,149.29,149.34,4672.0,149.51,149.59,149.29,149.34,4672.0
2018-07-13 11:50:00,149.47,150.19,149.46,150.17,9937.0,149.47,150.19,149.46,150.17,9937.0
2018-07-13 12:00:00,150.17,150.37,150.1,150.11,14772.0,150.17,150.37,150.1,150.11,14772.0
2018-07-13 12:10:00,150.17,150.25,150.02,150.25,8340.0,150.17,150.25,150.02,150.25,8340.0
2018-07-13 12:20:00,150.24,150.71,150.22,150.71,24051.0,150.24,150.71,150.22,150.71,24051.0
2018-07-13 12:30:00,150.64,150.73,150.5,150.68,15333.0,150.64,150.73,150.5,150.68,15333.0
2018-07-13 12:40:00,150.69,150.97,150.65,150.68,15866.0,150.69,150.97,150.65,150.68,15866.0
2018-07-13 12:50:00,150.72,150.77,150.57,150.68,10837.0,150.72,150.77,150.57,150.68,10837.0
2018-07-13 13:00:00,150.66,151.21,150.63,151.14,18244.0,150.66,151.21,150.63,151.14,18244.0
2018-07-13 13:10:00,151.06,151.17,151.0,151.17,8810.0,151.06,151.17,151.0,151.17,8810.0
2018-07-13 13:20:00,151.15,151.25,150.82,150.82,16063.0,151.15,151.25,150.82,150.82,16063.0
2018-07-13 13:30:00,150.88,150.9,150.35,150.42,6844.0,150.88,150.9,150.35,150.42,6844.0
2018-07-13 13:40:00,150.34,150.64,150.34,150.61,6875.0,150.34,150.64,150.34,150.61,6875.0
2018-07-13 13:50:00,150.66,151.36,150.62,151.22,14956.0,150.66,151.36,150.62,151.22,14956.0
2018-07-13 14:00:00,151.31,151.31,150.86,151.08,9976.0,151.31,151.31,150.86,151.08,9976.0
2018-07-13 14:10:00,151.02,151.13,150.82,151.05,9727.0,151.02,151.13,150.82,151.05,9727.0
2018-07-13 14:20:00,151.06,151.38,151.03,151.38,9688.0,151.06,151.38,151.03,151.38,9688.0
2018-07-13 14:30:00,151.32,151.43,151.06,151.15,10422.0,151.32,151.43,151.06,151.15,10422.0
2018-07-13 14:40:00,151.23,151.3,151.12,151.27,5843.0,151.23,151.3,151.12,151.27,5843.0
2018-07-13 14:50:00,151.22,151.31,151.0,151.09,14841.0,151.22,151.31,151.0,151.09,14841.0
2018-07-13 15:00:00,151.08,151.28,151.05,151.12,12036.0,151.08,151.28,151.05,151.12,12036.0
2018-07-13 15:10:00,151.12,151.29,150.95,150.96,15790.0,151.12,151.29,150.95,150.96,15790.0
2018-07-13 15:20:00,150.97,151.12,150.94,151.08,34367.0,150.97,151.12,150.94,151.08,34367.0
2018-07-13 15:30:00,151.08,151.22,150.96,151.19,20487.0,151.08,151.22,150.96,151.19,20487.0
2018-07-13 15:40:00,151.17,151.2,150.92,151.13,39931.0,151.17,151.2,150.92,151.13,39931.0
2018-07-13 15:50:00,151.15,151.38,151.13,151.2,88673.0,151.15,151.38,151.13,151.2,88673.0
2018-07-16 09:30:00,151.66,152.34,149.97,149.97,17453.0,151.66,152.34,149.97,149.97,17453.0
2018-07-16 09:40:00,149.96,149.96,149.06,149.71,11982.0,149.96,149.96,149.06,149.71,11982.0
2018-07-16 09:50:00,149.86,150.65,149.51,150.03,26156.0,149.86,150.65,149.51,150.03,26156.0
2018-07-16 10:00:00,149.84,150.32,149.47,149.65,23924.0,149.84,150.32,149.47,149.65,23924.0
2018-07-16 10:10:00,149.61,149.61,148.85,149.25,10668.0,149.61,149.61,148.85,149.25,10668.0
2018-07-16 10:20:00,149.33,149.76,149.17,149.7,12768.0,149.33,149.76,149.17,149.7,12768.0
2018-07-16 10:30:00,149.65,149.89,149.55,149.75,12046.0,149.65,149.89,149.55,149.75,12046.0
2018-07-16 10:40:00,149.76,149.86,149.26,149.51,9994.0,149.76,149.86,149.26,149.51,9994.0
2018-07-16 10:50:00,149.45,149.73,149.45,149.56,37854.0,149.45,149.73,149.45,149.56,37854.0
2018-07-16 11:00:00,149.6,149.9,149.6,149.61,9463.0,149.6,149.9,149.6,149.61,9463.0
2018-07-16 11:10:00,149.54,149.84,149.35,149.5,8800.0,149.54,149.84,149.35,149.5,8800.0
2018-07-16 11:20:00,149.58,149.87,149.46,149.61,6655.0,149.58,149.87,149.46,149.61,6655.0
2018-07-16 11:30:00,149.58,149.67,149.41,149.55,7570.0,149.58,149.67,149.41,149.55,7570.0
2018-07-16 11:40:00,149.44,149.51,149.04,149.2,18284.0,149.44,149.51,149.04,149.2,18284.0
2018-07-16 11:50:00,149.31,149.57,149.25,149.48,6475.0,149.31,149.57,149.25,149.48,6475.0
2018-07-16 12:00:00,149.51,149.56,149.2,149.25,13094.0,149.51,149.56,149.2,149.25,13094.0
2018-07-16 12:10:00,149.38,149.42,149.19,149.25,9439.0,149.38,149.42,149.19,149.25,9439.0
2018-07-16 12:20:00,149.25,149.55,149.25,149.51,5854.0,149.25,149.55,149.25,149.51,5854.0
2018-07-16 12:30:00,149.53,149.63,149.33,149.39,6350.0,149.53,149.63,149.33,149.39,6350.0
2018-07-16 12:40:00,149.33,149.37,149.14,149.25,10451.0,149.33,149.37,149.14,149.25,10451.0
2018-07-16 12:50:00,149.26,149.32,149.03,149.04,8055.0,149.26,149.32,149.03,149.04,8055.0
2018-07-16 13:00:00,149.16,149.28,148.91,149.0,9295.0,149.16,149.28,148.91,149.0,9295.0
2018-07-16 13:10:00,148.99,149.06,148.91,149.03,4343.0,148.99,149.06,148.91,149.03,4343.0
2018-07-16 13:20:00,148.98,149.1,148.89,148.89,3750.0,148.98,149.1,148.89,148.89,3750.0
2018-07-16 13:30:00,148.93,149.14,148.93,149.14,9168.0,148.93,149.14,148.93,149.14,9168.0
2018-07-16 13:40:00,149.16,149.16,148.85,148.92,10446.0,149.16,149.16,148.85,148.92,10446.0
2018-07-16 13:50:00,148.89,149.01,148.81,148.87,5913.0,148.89,149.01,148.81,148.87,5913.0
2018-07-16 14:00:00,148.92,148.92,148.74,148.75,9953.0,148.92,148.92,148.74,148.75,9953.0
2018-07-16 14:10:00,148.81,149.03,148.77,148.94,6203.0,148.81,149.03,148.77,148.94,6203.0
2018-07-16 14:20:00,148.95,149.22,148.95,149.17,9849.0,148.95,149.22,148.95,149.17,9849.0
2018-07-16 14:30:00,149.13,149.4,149.1,149.19,30129.0,149.13,149.4,149.1,149.19,30129.0
2018-07-16 14:40:00,149.18,149.18,148.77,149.09,11945.0,149.18,149.18,148.77,149.09,11945.0
2018-07-16 14:50:00,149.09,149.1,148.84,148.91,5100.0,149.09,149.1,148.84,148.91,5100.0
2018-07-16 15:00:00,148.95,149.08,148.83,148.96,10647.0,148.95,149.08,148.83,148.96,10647.0
2018-07-16 15:10:00,148.94,149.21,148.78,149.21,12151.0,148.94,149.21,148.78,149.21,12151.0
2018-07-16 15:20:00,149.19,149.31,148.99,149.01,7319.0,149.19,149.31,148.99,149.01,7319.0
2018-07-16 15:30:00,149.04,149.32,149.04,149.22,10865.0,149.04,149.32,149.04,149.22,10865.0
2018-07-16 15:40:00,149.26,149.37,149.25,149.26,16493.0,149.26,149.37,149.25,149.26,16493.0
2018-07-16 15:50:00,149.29,149.34,149.06,149.14,52601.0,149.29,149.34,149.06,149.14,52601.0
2018-07-17 09:30:00,148.99,149.98,148.0,149.58,7540.0,148.99,149.98,148.0,149.58,7540.0
2018-07-17 09:40:00,149.77,150.57,149.54,150.5,11060.0,149.77,150.57,149.54,150.5,11060.0
2018-07-17 09:50:00,150.52,150.68,150.17,150.68,27758.0,150.52,150.68,150.17,150.68,27758.0
2018-07-17 10:00:00,150.68,150.81,150.25,150.69,10120.0,150.68,150.81,150.25,150.69,10120.0
2018-07-17 10:10:00,150.7,150.8,150.59,150.7,5210.0,150.7,150.8,150.59,150.7,5210.0
2018-07-17 10:20:00,150.68,150.99,150.6,150.81,7485.0,150.68,150.99,150.6,150.81,7485.0
2018-07-17 10:30:00,150.92,151.34,150.82,151.2,16272.0,150.92,151.34,150.82,151.2,16272.0
2018-07-17 10:40:00,151.26,152.14,151.22,152.06,13423.0,151.26,152.14,151.22,152.06,13423.0
2018-07-17 10:50:00,152.14,152.24,151.74,151.74,21794.0,152.14,152.24,151.74,151.74,21794.0
2018-07-17 11:00:00,151.8,152.23,151.79,152.12,18561.0,151.8,152.23,151.79,152.12,18561.0
2018-07-17 11:10:00,152.18,152.19,151.55,152.07,26530.0,152.18,152.19,151.55,152.07,26530.0
2018-07-17 11:20:00,152.0,152.11,151.72,152.08,17098.0,152.0,152.11,151.72,152.08,17098.0
2018-07-17 11:30:00,152.11,152.14,151.93,151.98,9900.0,152.11,152.14,151.93,151.98,9900.0
2018-07-17 11:40:00,151.94,152.26,151.91,152.26,7502.0,151.94,152.26,151.91,152.26,7502.0
2018-07-17 11:50:00,152.22,152.38,152.15,152.38,13424.0,152.22,152.38,152.15,152.38,13424.0
2018-07-17 12:00:00,152.32,152.44,151.97,152.19,9365.0,152.32,152.44,151.97,152.19,9365.0
2018-07-17 12:10:00,152.13,152.44,152.13,152.39,9749.0,152.13,152.44,152.13,152.39,9749.0
2018-07-17 12:20:00,152.34,152.37,152.18,152.34,4995.0,152.34,152.37,152.18,152.34,4995.0
2018-07-17 12:30:00,152.25,152.32,152.16,152.32,3536.0,152.25,152.32,152.16,152.32,3536.0
2018-07-17 12:40:00,152.34,152.47,152.26,152.43,9787.0,152.34,152.47,152.26,152.43,9787.0
2018-07-17 12:50:00,152.47,152.68,152.45,152.63,11315.0,152.47,152.68,152.45,152.63,11315.0
2018-07-17 13:00:00,152.66,152.87,152.57,152.85,10052.0,152.66,152.87,152.57,152.85,10052.0
2018-07-17 13:10:00,152.86,153.15,152.73,152.74,21177.0,152.86,153.15,152.73,152.74,21177.0
2018-07-17 13:20:00,152.74,152.9,152.7,152.9,5876.0,152.74,152.9,152.7,152.9,5876.0
2018-07-17 13:30:00,152.95,153.17,152.7,152.81,16180.0,152.95,153.17,152.7,152.81,16180.0
2018-07-17 13:40:00,152.76,153.0,152.76,152.99,5821.0,152.76,153.0,152.76,152.99,5821.0
2018-07-17 13:50:00,152.99,153.23,152.91,153.15,10690.0,152.99,153.23,152.91,153.15,10690.0
2018-07-17 14:00:00,153.14,153.27,153.03,153.09,26188.0,153.14,153.27,153.03,153.09,26188.0
2018-07-17 14:10:00,153.03,153.13,153.0,153.07,11452.0,153.03,153.13,153.0,153.07,11452.0
2018-07-17 14:20:00,153.05,153.25,153.04,153.23,12923.0,153.05,153.25,153.04,153.23,12923.0
2018-07-17 14:30:00,153.28,153.29,153.16,153.28,11495.0,153.28,153.29,153.16,153.28,11495.0
2018-07-17 14:40:00,153.3,153.52,153.3,153.39,16160.0,153.3,153.52,153.3,153.39,16160.0
2018-07-17 14:50:00,153.34,153.62,153.34,153.45,9722.0,153.34,153.62,153.34,153.45,9722.0
2018-07-17 15:00:00,153.5,153.92,153.45,153.92,20174.0,153.5,153.92,153.45,153.92,20174.0
2018-07-17 15:10:00,153.88,154.03,153.86,154.02,15188.0,153.88,154.03,153.86,154.02,15188.0
2018-07-17 15:20:00,153.99,154.14,153.92,154.02,22687.0,153.99,154.14,153.92,154.02,22687.0
2018-07-17 15:30:00,153.99,154.02,153.65,153.7,18395.0,153.99,154.02,153.65,153.7,18395.0
2018-07-17 15:40:00,153.72,153.74,153.42,153.57,40430.0,153.72,153.74,153.42,153.57,40430.0
2018-07-17 15:50:00,153.56,153.76,153.3,153.3,82376.0,153.56,153.76,153.3,153.3,82376.0
2018-07-18 09:30:00,153.4,154.53,153.06,153.06,9151.0,153.4,154.53,153.06,153.06,9151.0
2018-07-18 09:40:00,153.05,153.18,152.64,152.65,6815.0,153.05,153.18,152.64,152.65,6815.0
2018-07-18 09:50:00,152.97,153.12,152.59,152.72,12041.0,152.97,153.12,152.59,152.72,12041.0
2018-07-18 10:00:00,152.6,153.13,152.48,152.9,3515.0,152.6,153.13,152.48,152.9,3515.0
2018-07-18 10:10:00,153.05,153.38,152.91,153.0,8805.0,153.05,153.38,152.91,153.0,8805.0
2018-07-18 10:20:00,153.28,153.33,152.86,153.05,9507.0,153.28,153.33,152.86,153.05,9507.0
2018-07-18 10:30:00,152.99,152.99,152.27,152.61,5768.0,152.99,152.99,152.27,152.61,5768.0
2018-07-18 10:40:00,152.91,152.91,152.05,152.05,7792.0,152.91,152.91,152.05,152.05,7792.0
2018-07-18 10:50:00,152.05,152.87,151.98,152.73,21646.0,152.05,152.87,151.98,152.73,21646.0
2018-07-18 11:00:00,152.73,153.15,152.62,152.98,8469.0,152.73,153.15,152.62,152.98,8469.0
2018-07-18 11:10:00,153.05,153.91,152.99,153.65,21086.0,153.05,153.91,152.99,153.65,21086.0
2018-07-18 11:20:00,153.67,153.92,153.53,153.66,19256.0,153.67,153.92,153.53,153.66,19256.0
2018-07-18 11:30:00,153.65,153.95,153.61,153.69,13485.0,153.65,153.95,153.61,153.69,13485.0
2018-07-18 11:40:00,153.77,153.87,153.19,153.71,9180.0,153.77,153.87,153.19,153.71,9180.0
2018-07-18 11:50:00,153.61,153.67,153.45,153.5,6014.0,153.61,153.67,153.45,153.5,6014.0
2018-07-18 12:00:00,153.62,153.73,153.48,153.56,13312.0,153.62,153.73,153.48,153.56,13312.0
2018-07-18 12:10:00,153.6,153.63,153.35,153.36,8839.0,153.6,153.63,153.35,153.36,8839.0
2018-07-18 12:20:00,153.45,153.47,153.18,153.21,16345.0,153.45,153.47,153.18,153.21,16345.0
2018-07-18 12:30:00,153.21,153.26,152.96,153.16,5415.0,153.21,153.26,152.96,153.16,5415.0
2018-07-18 12:40:00,153.24,153.47,153.16,153.43,5319.0,153.24,153.47,153.16,153.43,5319.0
2018-07-18 12:50:00,153.44,153.61,153.39,153.61,5678.0,153.44,153.61,153.39,153.61,5678.0
2018-07-18 13:00:00,153.68,153.71,153.45,153.48,5574.0,153.68,153.71,153.45,153.48,5574.0
2018-07-18 13:10:00,153.48,153.76,153.48,153.73,2650.0,153.48,153.76,153.48,153.73,2650.0
2018-07-18 13:20:00,153.68,153.91,153.68,153.9,5249.0,153.68,153.91,153.68,153.9,5249.0
2018-07-18 13:30:00,153.87,153.95,153.69,153.72,4400.0,153.87,153.95,153.69,153.72,4400.0
2018-07-18 13:40:00,153.69,153.85,153.64,153.69,4817.0,153.69,153.85,153.64,153.69,4817.0
2018-07-18 13:50:00,153.71,153.84,153.52,153.74,5693.0,153.71,153.84,153.52,153.74,5693.0
2018-07-18 14:00:00,153.67,153.83,153.55,153.71,6127.0,153.67,153.83,153.55,153.71,6127.0
2018-07-18 14:10:00,153.72,153.75,153.56,153.61,2736.0,153.72,153.75,153.56,153.61,2736.0
2018-07-18 14:20:00,153.64,153.64,153.49,153.63,3710.0,153.64,153.64,153.49,153.63,3710.0
2018-07-18 14:30:00,153.58,153.69,153.56,153.68,4313.0,153.58,153.69,153.56,153.68,4313.0
2018-07-18 14:40:00,153.67,153.73,153.48,153.73,5287.0,153.67,153.73,153.48,153.73,5287.0
2018-07-18 14:50:00,153.73,153.84,153.67,153.75,4712.0,153.73,153.84,153.67,153.75,4712.0
2018-07-18 15:00:00,153.72,153.96,153.69,153.83,9518.0,153.72,153.96,153.69,153.83,9518.0
2018-07-18 15:10:00,153.87,154.26,153.87,154.04,15242.0,153.87,154.26,153.87,154.04,15242.0
2018-07-18 15:20:00,154.08,154.08,153.9,153.96,7266.0,154.08,154.08,153.9,153.96,7266.0
2018-07-18 15:30:00,153.94,154.19,153.94,154.1,14337.0,153.94,154.19,153.94,154.1,14337.0
2018-07-18 15:40:00,154.08,154.44,154.01,154.36,16514.0,154.08,154.44,154.01,154.36,16514.0
2018-07-18 15:50:00,154.39,154.52,154.13,154.31,70064.0,154.39,154.52,154.13,154.31,70064.0
2018-07-19 09:30:00,154.39,154.61,153.99,154.45,6267.0,154.39,154.61,153.99,154.45,6267.0
2018-07-19 09:40:00,154.56,154.94,154.45,154.5,1327.0,154.56,154.94,154.45,154.5,1327.0
2018-07-19 09:50:00,154.38,154.77,153.95,154.77,8327.0,154.38,154.77,153.95,154.77,8327.0
2018-07-19 10:00:00,154.82,155.66,154.59,155.33,22946.0,154.82,155.66,154.59,155.33,22946.0
2018-07-19 10:10:00,155.35,156.43,155.19,156.27,62133.0,155.35,156.43,155.19,156.27,62133.0
2018-07-19 10:20:00,156.13,156.18,155.79,155.99,2600.0,156.13,156.18,155.79,155.99,2600.0
2018-07-19 10:30:00,156.07,156.19,155.63,155.76,7640.0,156.07,156.19,155.63,155.76,7640.0
2018-07-19 10:40:00,155.87,156.01,155.79,155.84,1123.0,155.87,156.01,155.79,155.84,1123.0
2018-07-19 10:50:00,155.92,156.34,155.77,156.14,13143.0,155.92,156.34,155.77,156.14,13143.0
2018-07-19 11:00:00,156.15,156.92,156.14,156.79,15085.0,156.15,156.92,156.14,156.79,15085.0
2018-07-19 11:10:00,156.81,156.81,156.05,156.26,4650.0,156.81,156.81,156.05,156.26,4650.0
2018-07-19 11:20:00,156.26,156.33,155.95,156.03,7000.0,156.26,156.33,155.95,156.03,7000.0
2018-07-19 11:30:00,155.92,156.33,155.92,156.05,4900.0,155.92,156.33,155.92,156.05,4900.0
2018-07-19 11:40:00,156.03,156.16,155.79,156.16,9743.0,156.03,156.16,155.79,156.16,9743.0
2018-07-19 11:50:00,156.16,156.3,156.01,156.01,4322.0,156.16,156.3,156.01,156.01,4322.0
2018-07-19 12:00:00,156.02,156.18,156.02,156.08,3632.0,156.02,156.18,156.02,156.08,3632.0
2018-07-19 12:10:00,156.12,156.18,155.97,156.09,3270.0,156.12,156.18,155.97,156.09,3270.0
2018-07-19 12:20:00,155.99,156.21,155.99,156.21,6325.0,155.99,156.21,155.99,156.21,6325.0
2018-07-19 12:30:00,156.27,156.38,156.27,156.36,2200.0,156.27,156.38,156.27,156.36,2200.0
2018-07-19 12:40:00,156.45,156.47,156.16,156.16,3505.0,156.45,156.47,156.16,156.16,3505.0
2018-07-19 12:50:00,156.25,156.4,156.0,156.02,4327.0,156.25,156.4,156.0,156.02,4327.0
2018-07-19 13:00:00,155.98,156.09,155.88,156.09,7960.0,155.98,156.09,155.88,156.09,7960.0
2018-07-19 13:10:00,156.02,156.09,155.89,156.07,3836.0,156.02,156.09,155.89,156.07,3836.0
2018-07-19 13:20:00,156.01,156.15,155.97,156.15,1800.0,156.01,156.15,155.97,156.15,1800.0
2018-07-19 13:30:00,156.12,156.58,156.12,156.49,5703.0,156.12,156.58,156.12,156.49,5703.0
2018-07-19 13:40:00,156.43,156.5,156.06,156.06,13900.0,156.43,156.5,156.06,156.06,13900.0
2018-07-19 13:50:00,156.08,156.35,156.08,156.12,3950.0,156.08,156.35,156.08,156.12,3950.0
2018-07-19 14:00:00,156.21,156.34,156.17,156.29,4901.0,156.21,156.34,156.17,156.29,4901.0
2018-07-19 14:10:00,156.33,156.35,155.85,155.97,10848.0,156.33,156.35,155.85,155.97,10848.0
2018-07-19 14:20:00,155.97,155.97,155.82,155.88,2602.0,155.97,155.97,155.82,155.88,2602.0
2018-07-19 14:30:00,155.8,155.88,155.68,155.88,9253.0,155.8,155.88,155.68,155.88,9253.0
2018-07-19 14:40:00,155.83,156.07,155.83,155.97,5879.0,155.83,156.07,155.83,155.97,5879.0
2018-07-19 14:50:00,155.84,155.97,155.67,155.97,5544.0,155.84,155.97,155.67,155.97,5544.0
2018-07-19 15:00:00,156.0,156.08,155.66,155.69,9500.0,156.0,156.08,155.66,155.69,9500.0
2018-07-19 15:10:00,155.68,155.85,155.65,155.65,6932.0,155.68,155.85,155.65,155.65,6932.0
2018-07-19 15:20:00,155.72,155.88,155.67,155.75,9319.0,155.72,155.88,155.67,155.75,9319.0
2018-07-19 15:30:00,155.75,156.24,155.74,156.03,32084.0,155.75,156.24,155.74,156.03,32084.0
2018-07-19 15:40:00,156.03,156.51,156.03,156.46,22164.0,156.03,156.51,156.03,156.46,22164.0
2018-07-19 15:50:00,156.49,156.76,156.39,156.4,45496.0,156.49,156.76,156.39,156.4,45496.0
2018-07-20 09:30:00,156.07,156.65,155.69,156.05,3817.0,156.07,156.65,155.69,156.05,3817.0
2018-07-20 09:40:00,156.11,156.42,155.3,155.82,24345.0,156.11,156.42,155.3,155.82,24345.0
2018-07-20 09:50:00,155.96,156.69,155.92,156.62,4324.0,155.96,156.69,155.92,156.62,4324.0
2018-07-20 10:00:00,156.49,156.95,156.16,156.36,10954.0,156.49,156.95,156.16,156.36,10954.0
2018-07-20 10:10:00,156.39,156.56,156.04,156.04,11068.0,156.39,156.56,156.04,156.04,11068.0
2018-07-20 10:20:00,156.03,156.28,155.84,156.28,14885.0,156.03,156.28,155.84,156.28,14885.0
2018-07-20 10:30:00,156.23,156.32,155.95,155.96,12188.0,156.23,156.32,155.95,155.96,12188.0
2018-07-20 10:40:00,155.87,155.97,155.64,155.64,5686.0,155.87,155.97,155.64,155.64,5686.0
2018-07-20 10:50:00,155.67,155.93,155.64,155.78,5475.0,155.67,155.93,155.64,155.78,5475.0
2018-07-20 11:00:00,155.83,156.06,155.73,155.83,14479.0,155.83,156.06,155.73,155.83,14479.0
2018-07-20 11:10:00,155.82,155.94,155.72,155.93,3058.0,155.82,155.94,155.72,155.93,3058.0
2018-07-20 11:20:00,155.94,156.03,155.68,155.85,7246.0,155.94,156.03,155.68,155.85,7246.0
2018-07-20 11:30:00,155.87,155.87,155.62,155.8,3433.0,155.87,155.87,155.62,155.8,3433.0
2018-07-20 11:40:00,155.76,155.92,155.71,155.86,2038.0,155.76,155.92,155.71,155.86,2038.0
2018-07-20 11:50:00,155.91,155.91,155.38,155.57,4927.0,155.91,155.91,155.38,155.57,4927.0
2018-07-20 12:00:00,155.72,156.07,155.72,155.98,3719.0,155.72,156.07,155.72,155.98,3719.0
2018-07-20 12:10:00,155.97,156.02,155.87,155.9,3057.0,155.97,156.02,155.87,155.9,3057.0
2018-07-20 12:20:00,155.87,155.93,155.7,155.93,3840.0,155.87,155.93,155.7,155.93,3840.0
2018-07-20 12:30:00,155.89,156.17,155.88,156.17,3300.0,155.89,156.17,155.88,156.17,3300.0
2018-07-20 12:40:00,156.16,156.24,155.96,156.06,5012.0,156.16,156.24,155.96,156.06,5012.0
2018-07-20 12:50:00,156.03,156.06,155.77,156.01,6516.0,156.03,156.06,155.77,156.01,6516.0
2018-07-20 13:00:00,156.02,156.04,155.73,155.73,3281.0,156.02,156.04,155.73,155.73,3281.0
2018-07-20 13:10:00,155.67,156.15,155.66,156.13,13751.0,155.67,156.15,155.66,156.13,13751.0
2018-07-20 13:20:00,156.09,156.1,155.71,155.74,2350.0,156.09,156.1,155.71,155.74,2350.0
2018-07-20 13:30:00,155.72,155.85,155.55,155.61,12960.0,155.72,155.85,155.55,155.61,12960.0
2018-07-20 13:40:00,155.52,155.52,155.4,155.42,5063.0,155.52,155.52,155.4,155.42,5063.0
2018-07-20 13:50:00,155.5,155.5,155.14,155.14,2787.0,155.5,155.5,155.14,155.14,2787.0
2018-07-20 14:00:00,155.11,155.43,155.11,155.15,5631.0,155.11,155.43,155.11,155.15,5631.0
2018-07-20 14:10:00,155.08,155.19,154.99,154.99,1780.0,155.08,155.19,154.99,154.99,1780.0
2018-07-20 14:20:00,154.96,154.96,154.77,154.77,4500.0,154.96,154.96,154.77,154.77,4500.0
2018-07-20 14:30:00,154.86,155.13,154.85,155.13,3458.0,154.86,155.13,154.85,155.13,3458.0
2018-07-20 14:40:00,155.08,155.08,154.94,155.06,3398.0,155.08,155.08,154.94,155.06,3398.0
2018-07-20 14:50:00,155.06,155.22,155.02,155.02,4042.0,155.06,155.22,155.02,155.02,4042.0
2018-07-20 15:00:00,155.09,155.14,155.02,155.04,1700.0,155.09,155.14,155.02,155.04,1700.0
2018-07-20 15:10:00,155.07,155.09,154.91,155.04,7838.0,155.07,155.09,154.91,155.04,7838.0
2018-07-20 15:20:00,155.04,155.04,154.86,155.03,4433.0,155.04,155.04,154.86,155.03,4433.0
2018-07-20 15:30:00,155.02,155.04,154.78,154.82,10653.0,155.02,155.04,154.78,154.82,10653.0
2018-07-20 15:40:00,154.8,154.8,154.5,154.61,19185.0,154.8,154.8,154.5,154.61,19185.0
2018-07-20 15:50:00,154.65,154.68,154.55,154.65,35142.0,154.65,154.68,154.55,154.65,35142.0
2018-07-23 09:30:00,154.71,156.19,154.71,156.11,5060.0,154.71,156.19,154.71,156.11,5060.0
2018-07-23 09:40:00,155.81,155.98,154.81,155.19,5510.0,155.81,155.98,154.81,155.19,5510.0
2018-07-23 09:50:00,155.1,156.57,155.1,156.51,29688.0,155.1,156.57,155.1,156.51,29688.0
2018-07-23 10:00:00,156.39,156.4,155.31,155.35,46345.0,156.39,156.4,155.31,155.35,46345.0
2018-07-23 10:10:00,155.48,155.87,155.16,155.74,5104.0,155.48,155.87,155.16,155.74,5104.0
2018-07-23 10:20:00,155.78,156.69,155.65,156.33,17721.0,155.78,156.69,155.65,156.33,17721.0
2018-07-23 10:30:00,156.29,156.49,156.0,156.03,5834.0,156.29,156.49,156.0,156.03,5834.0
2018-07-23 10:40:00,156.1,156.24,155.79,155.91,6910.0,156.1,156.24,155.79,155.91,6910.0
2018-07-23 10:50:00,155.98,156.58,155.97,156.56,7266.0,155.98,156.58,155.97,156.56,7266.0
2018-07-23 11:00:00,156.55,156.73,156.07,156.36,9772.0,156.55,156.73,156.07,156.36,9772.0
2018-07-23 11:10:00,156.37,156.74,156.26,156.69,15804.0,156.37,156.74,156.26,156.69,15804.0
2018-07-23 11:20:00,156.55,156.94,156.45,156.66,6126.0,156.55,156.94,156.45,156.66,6126.0
2018-07-23 11:30:00,156.66,156.99,156.65,156.83,6410.0,156.66,156.99,156.65,156.83,6410.0
2018-07-23 11:40:00,156.75,157.02,156.52,156.88,19157.0,156.75,157.02,156.52,156.88,19157.0
2018-07-23 11:50:00,156.89,157.45,156.78,157.31,19968.0,156.89,157.45,156.78,157.31,19968.0
2018-07-23 12:00:00,157.21,157.5,157.11,157.36,13245.0,157.21,157.5,157.11,157.36,13245.0
2018-07-23 12:10:00,157.45,157.62,157.34,157.39,13477.0,157.45,157.62,157.34,157.39,13477.0
2018-07-23 12:20:00,157.44,157.86,157.37,157.85,8581.0,157.44,157.86,157.37,157.85,8581.0
2018-07-23 12:30:00,157.9,157.99,157.72,157.9,12321.0,157.9,157.99,157.72,157.9,12321.0
2018-07-23 12:40:00,157.84,157.99,157.72,157.78,7602.0,157.84,157.99,157.72,157.78,7602.0
2018-07-23 12:50:00,157.74,157.94,157.47,157.5,8969.0,157.74,157.94,157.47,157.5,8969.0
2018-07-23 13:00:00,157.55,157.93,157.55,157.93,7652.0,157.55,157.93,157.55,157.93,7652.0
2018-07-23 13:10:00,157.85,157.93,157.67,157.79,10180.0,157.85,157.93,157.67,157.79,10180.0
2018-07-23 13:20:00,157.78,158.0,157.73,157.94,30778.0,157.78,158.0,157.73,157.94,30778.0
2018-07-23 13:30:00,157.96,158.01,157.6,157.67,17494.0,157.96,158.01,157.6,157.67,17494.0
2018-07-23 13:40:00,157.7,158.0,157.67,158.0,19149.0,157.7,158.0,157.67,158.0,19149.0
2018-07-23 13:50:00,157.97,157.99,157.84,157.91,9784.0,157.97,157.99,157.84,157.91,9784.0
2018-07-23 14:00:00,157.91,157.98,157.81,157.98,11135.0,157.91,157.98,157.81,157.98,11135.0
2018-07-23 14:10:00,158.0,158.09,157.74,157.93,14273.0,158.0,158.09,157.74,157.93,14273.0
2018-07-23 14:20:00,157.98,158.49,157.91,158.11,19223.0,157.98,158.49,157.91,158.11,19223.0
2018-07-23 14:30:00,158.14,158.37,158.05,158.35,24162.0,158.14,158.37,158.05,158.35,24162.0
2018-07-23 14:40:00,158.36,158.78,158.2,158.69,25989.0,158.36,158.78,158.2,158.69,25989.0
2018-07-23 14:50:00,158.69,158.96,158.63,158.75,13981.0,158.69,158.96,158.63,158.75,13981.0
2018-07-23 15:00:00,158.75,158.96,158.54,158.75,14109.0,158.75,158.96,158.54,158.75,14109.0
2018-07-23 15:10:00,158.74,158.87,158.63,158.74,16941.0,158.74,158.87,158.63,158.74,16941.0
2018-07-23 15:20:00,158.66,158.86,158.64,158.84,14043.0,158.66,158.86,158.64,158.84,14043.0
2018-07-23 15:30:00,158.82,158.82,158.16,158.17,18132.0,158.82,158.82,158.16,158.17,18132.0
2018-07-23 15:40:00,158.17,158.45,158.06,158.32,37555.0,158.17,158.45,158.06,158.32,37555.0
2018-07-23 15:50:00,158.3,158.34,157.81,158.0,78498.0,158.3,158.34,157.81,158.0,78498.0
2018-07-24 09:30:00,158.3,158.73,157.7,158.21,12746.0,158.3,158.73,157.7,158.21,12746.0
2018-07-24 09:40:00,158.07,158.17,156.68,156.83,62025.0,158.07,158.17,156.68,156.83,62025.0
2018-07-24 09:50:00,156.62,156.67,155.69,156.32,34165.0,156.62,156.67,155.69,156.32,34165.0
2018-07-24 10:00:00,156.32,156.32,155.05,155.05,6758.0,156.32,156.32,155.05,155.05,6758.0
2018-07-24 10:10:00,155.12,155.48,154.23,154.8,18501.0,155.12,155.48,154.23,154.8,18501.0
2018-07-24 10:20:00,154.65,154.81,154.46,154.46,6566.0,154.65,154.81,154.46,154.46,6566.0
2018-07-24 10:30:00,154.44,154.52,153.75,153.94,11677.0,154.44,154.52,153.75,153.94,11677.0
2018-07-24 10:40:00,153.96,154.48,153.85,154.06,22547.0,153.96,154.48,153.85,154.06,22547.0
2018-07-24 10:50:00,154.1,154.4,153.2,153.27,13381.0,154.1,154.4,153.2,153.27,13381.0
2018-07-24 11:00:00,153.26,153.76,153.1,153.59,10474.0,153.26,153.76,153.1,153.59,10474.0
2018-07-24 11:10:00,153.68,153.75,153.51,153.54,6935.0,153.68,153.75,153.51,153.54,6935.0
2018-07-24 11:20:00,153.58,154.14,153.58,154.01,9875.0,153.58,154.14,153.58,154.01,9875.0
2018-07-24 11:30:00,154.06,154.43,153.86,154.43,5296.0,154.06,154.43,153.86,154.43,5296.0
2018-07-24 11:40:00,154.44,154.44,154.03,154.21,11138.0,154.44,154.44,154.03,154.21,11138.0
2018-07-24 11:50:00,154.22,154.22,153.96,153.97,4827.0,154.22,154.22,153.96,153.97,4827.0
2018-07-24 12:00:00,154.02,154.03,153.8,153.99,7836.0,154.02,154.03,153.8,153.99,7836.0
2018-07-24 12:10:00,153.99,154.18,153.98,154.18,5606.0,153.99,154.18,153.98,154.18,5606.0
2018-07-24 12:20:00,154.12,154.12,153.8,153.91,5725.0,154.12,154.12,153.8,153.91,5725.0
2018-07-24 12:30:00,153.82,153.82,153.62,153.66,7800.0,153.82,153.82,153.62,153.66,7800.0
2018-07-24 12:40:00,153.62,153.65,153.19,153.43,13642.0,153.62,153.65,153.19,153.43,13642.0
2018-07-24 12:50:00,153.3,153.32,153.08,153.08,4268.0,153.3,153.32,153.08,153.08,4268.0
2018-07-24 13:00:00,153.13,153.13,152.88,152.89,9011.0,153.13,153.13,152.88,152.89,9011.0
2018-07-24 13:10:00,152.91,153.15,152.91,153.06,10500.0,152.91,153.15,152.91,153.06,10500.0
2018-07-24 13:20:00,153.13,153.18,152.42,152.42,5024.0,153.13,153.18,152.42,152.42,5024.0
2018-07-24 13:30:00,152.43,152.47,152.15,152.15,6167.0,152.43,152.47,152.15,152.15,6167.0
2018-07-24 13:40:00,152.19,152.25,151.82,152.02,17161.0,152.19,152.25,151.82,152.02,17161.0
2018-07-24 13:50:00,151.94,152.17,151.9,152.17,2532.0,151.94,152.17,151.9,152.17,2532.0
2018-07-24 14:00:00,152.11,152.42,152.03,152.37,12205.0,152.11,152.42,152.03,152.37,12205.0
2018-07-24 14:10:00,152.42,152.42,152.14,152.32,6194.0,152.42,152.42,152.14,152.32,6194.0
2018-07-24 14:20:00,152.34,152.34,152.17,152.34,3800.0,152.34,152.34,152.17,152.34,3800.0
2018-07-24 14:30:00,152.28,152.4,152.13,152.13,3535.0,152.28,152.4,152.13,152.13,3535.0
2018-07-24 14:40:00,152.12,152.31,152.08,152.2,5229.0,152.12,152.31,152.08,152.2,5229.0
2018-07-24 14:50:00,152.25,152.25,152.05,152.13,6533.0,152.25,152.25,152.05,152.13,6533.0
2018-07-24 15:00:00,152.24,152.49,152.2,152.45,12941.0,152.24,152.49,152.2,152.45,12941.0
2018-07-24 15:10:00,152.45,152.57,152.39,152.56,8480.0,152.45,152.57,152.39,152.56,8480.0
2018-07-24 15:20:00,152.56,152.92,152.43,152.62,13407.0,152.56,152.92,152.43,152.62,13407.0
2018-07-24 15:30:00,152.6,152.64,152.25,152.27,10988.0,152.6,152.64,152.25,152.27,10988.0
2018-07-24 15:40:00,152.28,152.41,152.27,152.38,24166.0,152.28,152.41,152.27,152.38,24166.0
2018-07-24 15:50:00,152.39,152.84,152.39,152.72,70322.0,152.39,152.84,152.39,152.72,70322.0
2018-07-25 09:30:00,152.12,153.23,151.25,153.23,10772.0,152.12,153.23,151.25,153.23,10772.0
2018-07-25 09:40:00,153.38,153.73,152.64,153.52,28949.0,153.38,153.73,152.64,153.52,28949.0
2018-07-25 09:50:00,153.51,153.85,153.06,153.29,8810.0,153.51,153.85,153.06,153.29,8810.0
2018-07-25 10:00:00,153.49,153.5,152.68,152.75,8910.0,153.49,153.5,152.68,152.75,8910.0
2018-07-25 10:10:00,152.58,152.61,151.84,152.05,10311.0,152.58,152.61,151.84,152.05,10311.0
2018-07-25 10:20:00,151.97,152.2,151.51,151.76,16255.0,151.97,152.2,151.51,151.76,16255.0
2018-07-25 10:30:00,151.78,151.81,151.59,151.75,8179.0,151.78,151.81,151.59,151.75,8179.0
2018-07-25 10:40:00,151.76,151.76,151.42,151.61,9652.0,151.76,151.76,151.42,151.61,9652.0
2018-07-25 10:50:00,151.67,151.97,151.67,151.92,12186.0,151.67,151.97,151.67,151.92,12186.0
2018-07-25 11:00:00,151.83,151.83,151.62,151.8,7289.0,151.83,151.83,151.62,151.8,7289.0
2018-07-25 11:10:00,151.79,151.89,151.54,151.56,11513.0,151.79,151.89,151.54,151.56,11513.0
2018-07-25 11:20:00,151.54,152.03,151.54,151.88,14881.0,151.54,152.03,151.54,151.88,14881.0
2018-07-25 11:30:00,151.93,151.96,151.66,151.74,8394.0,151.93,151.96,151.66,151.74,8394.0
2018-07-25 11:40:00,151.8,152.21,151.75,152.12,6021.0,151.8,152.21,151.75,152.12,6021.0
2018-07-25 11:50:00,152.16,152.17,151.88,151.97,6652.0,152.16,152.17,151.88,151.97,6652.0
2018-07-25 12:00:00,152.01,152.02,151.81,151.81,7005.0,152.01,152.02,151.81,151.81,7005.0
2018-07-25 12:10:00,151.85,151.93,151.64,151.91,9437.0,151.85,151.93,151.64,151.91,9437.0
2018-07-25 12:20:00,151.96,152.05,151.9,151.95,4481.0,151.96,152.05,151.9,151.95,4481.0
2018-07-25 12:30:00,151.94,152.18,151.93,152.17,7053.0,151.94,152.18,151.93,152.17,7053.0
2018-07-25 12:40:00,152.15,152.17,151.96,151.98,6400.0,152.15,152.17,151.96,151.98,6400.0
2018-07-25 12:50:00,152.03,152.3,152.03,152.21,7100.0,152.03,152.3,152.03,152.21,7100.0
2018-07-25 13:00:00,152.21,152.42,152.2,152.42,6294.0,152.21,152.42,152.2,152.42,6294.0
2018-07-25 13:10:00,152.43,152.5,152.39,152.49,4757.0,152.43,152.5,152.39,152.49,4757.0
2018-07-25 13:20:00,152.5,152.5,152.01,152.02,8934.0,152.5,152.5,152.01,152.02,8934.0
2018-07-25 13:30:00,152.0,152.07,151.78,151.79,6367.0,152.0,152.07,151.78,151.79,6367.0
2018-07-25 13:40:00,151.8,151.91,151.8,151.89,4204.0,151.8,151.91,151.8,151.89,4204.0
2018-07-25 13:50:00,151.91,151.97,151.76,151.83,5400.0,151.91,151.97,151.76,151.83,5400.0
2018-07-25 14:00:00,151.9,151.92,151.73,151.73,3248.0,151.9,151.92,151.73,151.73,3248.0
2018-07-25 14:10:00,151.73,151.75,151.57,151.72,9277.0,151.73,151.75,151.57,151.72,9277.0
2018-07-25 14:20:00,151.7,151.7,151.6,151.64,7532.0,151.7,151.7,151.6,151.64,7532.0
2018-07-25 14:30:00,151.7,151.9,151.66,151.9,5998.0,151.7,151.9,151.66,151.9,5998.0
2018-07-25 14:40:00,151.86,151.93,151.86,151.9,5001.0,151.86,151.93,151.86,151.9,5001.0
2018-07-25 14:50:00,151.92,152.1,151.92,152.08,4226.0,151.92,152.1,151.92,152.08,4226.0
2018-07-25 15:00:00,152.08,152.13,151.98,152.09,6818.0,152.08,152.13,151.98,152.09,6818.0
2018-07-25 15:10:00,152.09,152.25,152.06,152.25,7608.0,152.09,152.25,152.06,152.25,7608.0
2018-07-25 15:20:00,152.22,152.27,152.03,152.09,18000.0,152.22,152.27,152.03,152.09,18000.0
2018-07-25 15:30:00,152.07,152.35,151.88,152.3,9045.0,152.07,152.35,151.88,152.3,9045.0
2018-07-25 15:40:00,152.29,153.28,152.18,152.95,20893.0,152.29,153.28,152.18,152.95,20893.0
2018-07-25 15:50:00,152.95,153.29,152.18,153.03,32244.0,152.95,153.29,152.18,153.03,32244.0
2018-07-26 09:30:00,153.48,154.0,152.8,154.0,9057.0,153.48,154.0,152.8,154.0,9057.0
2018-07-26 09:40:00,154.01,155.31,154.01,154.11,7944.0,154.01,155.31,154.01,154.11,7944.0
2018-07-26 09:50:00,154.22,154.47,153.87,154.33,11137.0,154.22,154.47,153.87,154.33,11137.0
2018-07-26 10:00:00,154.43,154.72,154.14,154.67,18974.0,154.43,154.72,154.14,154.67,18974.0
2018-07-26 10:10:00,154.76,154.97,154.55,154.82,10096.0,154.76,154.97,154.55,154.82,10096.0
2018-07-26 10:20:00,154.75,154.83,153.91,153.95,7006.0,154.75,154.83,153.91,153.95,7006.0
2018-07-26 10:30:00,153.89,154.06,153.52,153.73,10380.0,153.89,154.06,153.52,153.73,10380.0
2018-07-26 10:40:00,153.69,153.81,153.63,153.77,3721.0,153.69,153.81,153.63,153.77,3721.0
2018-07-26 10:50:00,153.84,154.05,153.7,153.93,10738.0,153.84,154.05,153.7,153.93,10738.0
2018-07-26 11:00:00,153.89,154.04,153.68,154.04,7377.0,153.89,154.04,153.68,154.04,7377.0
2018-07-26 11:10:00,153.96,153.96,153.66,153.84,6300.0,153.96,153.96,153.66,153.84,6300.0
2018-07-26 11:20:00,153.69,153.97,153.59,153.97,5900.0,153.69,153.97,153.59,153.97,5900.0
2018-07-26 11:30:00,153.91,154.04,153.64,154.04,5742.0,153.91,154.04,153.64,154.04,5742.0
2018-07-26 11:40:00,153.87,153.87,153.37,153.56,4960.0,153.87,153.87,153.37,153.56,4960.0
2018-07-26 11:50:00,153.56,153.63,153.36,153.49,4303.0,153.56,153.63,153.36,153.49,4303.0
2018-07-26 12:00:00,153.49,153.57,152.98,152.98,6125.0,153.49,153.57,152.98,152.98,6125.0
2018-07-26 12:10:00,152.82,152.82,152.46,152.56,8528.0,152.82,152.82,152.46,152.56,8528.0
2018-07-26 12:20:00,152.56,152.6,152.33,152.33,5861.0,152.56,152.6,152.33,152.33,5861.0
2018-07-26 12:30:00,152.33,152.33,152.15,152.19,2800.0,152.33,152.33,152.15,152.19,2800.0
2018-07-26 12:40:00,152.19,152.45,152.19,152.38,4086.0,152.19,152.45,152.19,152.38,4086.0
2018-07-26 12:50:00,152.35,152.35,152.05,152.05,2699.0,152.35,152.35,152.05,152.05,2699.0
2018-07-26 13:00:00,152.01,152.13,151.66,151.79,6765.0,152.01,152.13,151.66,151.79,6765.0
2018-07-26 13:10:00,151.79,151.79,151.59,151.6,2096.0,151.79,151.79,151.59,151.6,2096.0
2018-07-26 13:20:00,151.63,151.76,151.59,151.76,4000.0,151.63,151.76,151.59,151.76,4000.0
2018-07-26 13:30:00,151.76,152.15,151.76,151.92,21630.0,151.76,152.15,151.76,151.92,21630.0
2018-07-26 13:40:00,151.93,152.04,151.79,152.04,21950.0,151.93,152.04,151.79,152.04,21950.0
2018-07-26 13:50:00,152.03,152.09,151.75,151.75,14077.0,152.03,152.09,151.75,151.75,14077.0
2018-07-26 14:00:00,151.76,151.77,151.64,151.72,6441.0,151.76,151.77,151.64,151.72,6441.0
2018-07-26 14:10:00,151.75,151.81,151.58,151.58,6245.0,151.75,151.81,151.58,151.58,6245.0
2018-07-26 14:20:00,151.68,151.8,151.67,151.79,2700.0,151.68,151.8,151.67,151.79,2700.0
2018-07-26 14:30:00,151.72,152.21,151.72,152.21,6690.0,151.72,152.21,151.72,152.21,6690.0
2018-07-26 14:40:00,152.25,152.25,152.01,152.01,6848.0,152.25,152.25,152.01,152.01,6848.0
2018-07-26 14:50:00,152.13,152.21,152.04,152.2,4100.0,152.13,152.21,152.04,152.2,4100.0
2018-07-26 15:00:00,152.23,152.55,152.18,152.55,9800.0,152.23,152.55,152.18,152.55,9800.0
2018-07-26 15:10:00,152.61,153.01,152.52,153.01,7677.0,152.61,153.01,152.52,153.01,7677.0
2018-07-26 15:20:00,153.03,153.04,152.51,152.7,26896.0,153.03,153.04,152.51,152.7,26896.0
2018-07-26 15:30:00,152.72,152.98,152.64,152.96,7336.0,152.72,152.98,152.64,152.96,7336.0
2018-07-26 15:40:00,152.96,153.0,152.71,152.98,14750.0,152.96,153.0,152.71,152.98,14750.0
2018-07-26 15:50:00,152.96,152.98,152.66,152.84,32876.0,152.96,152.98,152.66,152.84,32876.0
2018-07-27 09:30:00,153.44,153.44,153.34,153.35,2227.0,153.44,153.44,153.34,153.35,2227.0
2018-07-27 09:40:00,153.07,153.34,151.62,151.8,9748.0,153.07,153.34,151.62,151.8,9748.0
2018-07-27 09:50:00,151.8,152.04,151.09,151.83,6195.0,151.8,152.04,151.09,151.83,6195.0
2018-07-27 10:00:00,151.8,151.95,151.52,151.6,3411.0,151.8,151.95,151.52,151.6,3411.0
2018-07-27 10:10:00,151.6,151.75,151.27,151.27,6626.0,151.6,151.75,151.27,151.27,6626.0
2018-07-27 10:20:00,151.22,151.28,150.8,151.03,5527.0,151.22,151.28,150.8,151.03,5527.0
2018-07-27 10:30:00,151.06,151.2,150.82,150.82,4788.0,151.06,151.2,150.82,150.82,4788.0
2018-07-27 10:40:00,150.86,150.89,150.04,150.11,2815.0,150.86,150.89,150.04,150.11,2815.0
2018-07-27 10:50:00,150.19,150.49,150.12,150.49,3527.0,150.19,150.49,150.12,150.49,3527.0
2018-07-27 11:00:00,150.37,150.57,150.2,150.2,4566.0,150.37,150.57,150.2,150.2,4566.0
2018-07-27 11:10:00,150.35,150.44,150.01,150.01,4538.0,150.35,150.44,150.01,150.01,4538.0
2018-07-27 11:20:00,150.22,150.42,149.92,149.97,5758.0,150.22,150.42,149.92,149.97,5758.0
2018-07-27 11:30:00,150.12,150.71,150.11,150.58,6886.0,150.12,150.71,150.11,150.58,6886.0
2018-07-27 11:40:00,150.6,150.67,150.31,150.67,2270.0,150.6,150.67,150.31,150.67,2270.0
2018-07-27 11:50:00,150.58,150.72,150.32,150.4,3983.0,150.58,150.72,150.32,150.4,3983.0
2018-07-27 12:00:00,150.41,150.8,150.41,150.77,2200.0,150.41,150.8,150.41,150.77,2200.0
2018-07-27 12:10:00,150.86,150.94,150.5,150.77,26107.0,150.86,150.94,150.5,150.77,26107.0
2018-07-27 12:20:00,150.75,150.75,150.28,150.43,3700.0,150.75,150.75,150.28,150.43,3700.0
2018-07-27 12:30:00,150.53,150.56,150.31,150.31,2600.0,150.53,150.56,150.31,150.31,2600.0
2018-07-27 12:40:00,150.4,150.48,150.29,150.38,2869.0,150.4,150.48,150.29,150.38,2869.0
2018-07-27 12:50:00,150.3,150.3,149.99,150.08,6062.0,150.3,150.3,149.99,150.08,6062.0
2018-07-27 13:00:00,150.03,150.39,149.98,150.37,3873.0,150.03,150.39,149.98,150.37,3873.0
2018-07-27 13:10:00,150.43,150.43,150.12,150.25,4606.0,150.43,150.43,150.12,150.25,4606.0
2018-07-27 13:20:00,150.23,150.5,150.07,150.32,14556.0,150.23,150.5,150.07,150.32,14556.0
2018-07-27 13:30:00,150.32,150.66,150.31,150.65,14773.0,150.32,150.66,150.31,150.65,14773.0
2018-07-27 13:40:00,150.8,151.13,150.62,150.99,20164.0,150.8,151.13,150.62,150.99,20164.0
2018-07-27 13:50:00,151.09,151.23,151.06,151.16,11285.0,151.09,151.23,151.06,151.16,11285.0
2018-07-27 14:00:00,151.08,151.08,150.71,150.71,9200.0,151.08,151.08,150.71,150.71,9200.0
2018-07-27 14:10:00,150.66,150.67,150.45,150.59,6510.0,150.66,150.67,150.45,150.59,6510.0
2018-07-27 14:20:00,150.56,150.74,150.45,150.73,11907.0,150.56,150.74,150.45,150.73,11907.0
2018-07-27 14:30:00,150.66,150.8,150.58,150.62,20869.0,150.66,150.8,150.58,150.62,20869.0
2018-07-27 14:40:00,150.6,150.79,150.5,150.61,7756.0,150.6,150.79,150.5,150.61,7756.0
2018-07-27 14:50:00,150.5,150.56,150.44,150.49,4710.0,150.5,150.56,150.44,150.49,4710.0
2018-07-27 15:00:00,150.54,150.59,150.45,150.51,8893.0,150.54,150.59,150.45,150.51,8893.0
2018-07-27 15:10:00,150.47,150.58,150.45,150.47,6329.0,150.47,150.58,150.45,150.47,6329.0
2018-07-27 15:20:00,150.48,150.48,150.18,150.18,4202.0,150.48,150.48,150.18,150.18,4202.0
2018-07-27 15:30:00,150.22,150.26,149.95,150.07,18070.0,150.22,150.26,149.95,150.07,18070.0
2018-07-27 15:40:00,150.02,150.12,149.67,149.67,24809.0,150.02,150.12,149.67,149.67,24809.0
2018-07-27 15:50:00,149.73,149.88,149.55,149.88,49282.0,149.73,149.88,149.55,149.88,49282.0
2018-07-30 09:30:00,149.88,151.49,149.88,151.39,14288.0,149.88,151.49,149.88,151.39,14288.0
2018-07-30 09:40:00,150.99,151.4,150.39,150.89,16010.0,150.99,151.4,150.39,150.89,16010.0
2018-07-30 09:50:00,151.05,152.48,150.89,152.26,22017.0,151.05,152.48,150.89,152.26,22017.0
2018-07-30 10:00:00,152.25,153.07,152.21,152.96,13856.0,152.25,153.07,152.21,152.96,13856.0
2018-07-30 10:10:00,152.98,153.12,152.17,152.62,15610.0,152.98,153.12,152.17,152.62,15610.0
2018-07-30 10:20:00,152.62,153.08,152.24,153.08,15617.0,152.62,153.08,152.24,153.08,15617.0
2018-07-30 10:30:00,153.24,153.28,151.96,152.97,36737.0,153.24,153.28,151.96,152.97,36737.0
2018-07-30 10:40:00,152.81,153.48,152.57,153.36,40101.0,152.81,153.48,152.57,153.36,40101.0
2018-07-30 10:50:00,153.26,153.37,152.72,152.82,11455.0,153.26,153.37,152.72,152.82,11455.0
2018-07-30 11:00:00,152.63,153.03,152.45,152.58,14810.0,152.63,153.03,152.45,152.58,14810.0
2018-07-30 11:10:00,152.61,152.61,152.19,152.61,10501.0,152.61,152.61,152.19,152.61,10501.0
2018-07-30 11:20:00,152.68,152.74,152.35,152.5,4587.0,152.68,152.74,152.35,152.5,4587.0
2018-07-30 11:30:00,152.5,152.78,152.46,152.54,6000.0,152.5,152.78,152.46,152.54,6000.0
2018-07-30 11:40:00,152.55,152.75,152.3,152.56,6635.0,152.55,152.75,152.3,152.56,6635.0
2018-07-30 11:50:00,152.69,152.73,152.22,152.37,17865.0,152.69,152.73,152.22,152.37,17865.0
2018-07-30 12:00:00,152.25,152.25,151.41,151.42,2900.0,152.25,152.25,151.41,151.42,2900.0
2018-07-30 12:10:00,151.36,151.38,150.75,150.86,13527.0,151.36,151.38,150.75,150.86,13527.0
2018-07-30 12:20:00,150.91,150.97,150.72,150.81,31101.0,150.91,150.97,150.72,150.81,31101.0
2018-07-30 12:30:00,150.81,150.85,150.49,150.5,17808.0,150.81,150.85,150.49,150.5,17808.0
2018-07-30 12:40:00,150.49,150.49,149.91,149.91,5238.0,150.49,150.49,149.91,149.91,5238.0
2018-07-30 12:50:00,149.85,149.87,149.7,149.76,11910.0,149.85,149.87,149.7,149.76,11910.0
2018-07-30 13:00:00,149.8,149.8,149.47,149.61,12255.0,149.8,149.8,149.47,149.61,12255.0
2018-07-30 13:10:00,149.59,149.62,149.39,149.54,8470.0,149.59,149.62,149.39,149.54,8470.0
2018-07-30 13:20:00,149.54,149.84,149.51,149.8,7504.0,149.54,149.84,149.51,149.8,7504.0
2018-07-30 13:30:00,149.78,149.84,149.69,149.73,3500.0,149.78,149.84,149.69,149.73,3500.0
2018-07-30 13:40:00,149.71,149.84,149.57,149.6,11233.0,149.71,149.84,149.57,149.6,11233.0
2018-07-30 13:50:00,149.61,150.11,149.6,150.11,3676.0,149.61,150.11,149.6,150.11,3676.0
2018-07-30 14:00:00,150.1,150.38,149.98,150.26,12908.0,150.1,150.38,149.98,150.26,12908.0
2018-07-30 14:10:00,150.2,150.99,150.2,150.97,3366.0,150.2,150.99,150.2,150.97,3366.0
2018-07-30 14:20:00,150.97,150.97,150.75,150.8,8113.0,150.97,150.97,150.75,150.8,8113.0
2018-07-30 14:30:00,150.84,151.01,150.56,150.56,6162.0,150.84,151.01,150.56,150.56,6162.0
2018-07-30 14:40:00,150.54,150.68,150.43,150.68,5995.0,150.54,150.68,150.43,150.68,5995.0
2018-07-30 14:50:00,150.56,150.84,150.55,150.75,6300.0,150.56,150.84,150.55,150.75,6300.0
2018-07-30 15:00:00,150.64,151.01,150.63,150.81,4101.0,150.64,151.01,150.63,150.81,4101.0
2018-07-30 15:10:00,150.79,150.79,150.53,150.72,5417.0,150.79,150.79,150.53,150.72,5417.0
2018-07-30 15:20:00,150.72,150.8,150.46,150.53,8436.0,150.72,150.8,150.46,150.53,8436.0
2018-07-30 15:30:00,150.53,150.92,150.53,150.85,8278.0,150.53,150.92,150.53,150.85,8278.0
2018-07-30 15:40:00,150.85,150.95,150.63,150.79,20119.0,150.85,150.95,150.63,150.79,20119.0
2018-07-30 15:50:00,150.78,150.93,150.64,150.75,38798.0,150.78,150.93,150.64,150.75,38798.0
2018-07-31 09:30:00,151.1,151.66,151.1,151.36,11160.0,151.1,151.66,151.1,151.36,11160.0
2018-07-31 09:40:00,151.36,151.58,150.23,150.33,7484.0,151.36,151.58,150.23,150.33,7484.0
2018-07-31 09:50:00,150.56,150.68,149.86,150.23,7857.0,150.56,150.68,149.86,150.23,7857.0
2018-07-31 10:00:00,150.47,150.47,149.87,150.02,13826.0,150.47,150.47,149.87,150.02,13826.0
2018-07-31 10:10:00,150.18,150.57,149.9,149.9,19414.0,150.18,150.57,149.9,149.9,19414.0
2018-07-31 10:20:00,150.03,150.74,150.03,150.65,14663.0,150.03,150.74,150.03,150.65,14663.0
2018-07-31 10:30:00,150.77,151.99,150.67,151.86,8600.0,150.77,151.99,150.67,151.86,8600.0
2018-07-31 10:40:00,151.64,151.81,151.34,151.44,4851.0,151.64,151.81,151.34,151.44,4851.0
2018-07-31 10:50:00,151.15,151.91,151.15,151.91,3300.0,151.15,151.91,151.15,151.91,3300.0
2018-07-31 11:00:00,152.07,152.15,151.8,152.15,4393.0,152.07,152.15,151.8,152.15,4393.0
2018-07-31 11:10:00,152.09,152.18,151.7,151.7,4947.0,152.09,152.18,151.7,151.7,4947.0
2018-07-31 11:20:00,151.72,152.27,151.71,152.13,1600.0,151.72,152.27,151.71,152.13,1600.0
2018-07-31 11:30:00,152.31,152.41,152.08,152.41,9743.0,152.31,152.41,152.08,152.41,9743.0
2018-07-31 11:40:00,152.37,152.38,152.04,152.05,5806.0,152.37,152.38,152.04,152.05,5806.0
2018-07-31 11:50:00,152.14,152.75,152.05,152.75,6100.0,152.14,152.75,152.05,152.75,6100.0
2018-07-31 12:00:00,152.72,152.84,152.34,152.62,6817.0,152.72,152.84,152.34,152.62,6817.0
2018-07-31 12:10:00,152.62,152.64,152.35,152.6,5461.0,152.62,152.64,152.35,152.6,5461.0
2018-07-31 12:20:00,152.6,152.98,152.6,152.81,3859.0,152.6,152.98,152.6,152.81,3859.0
2018-07-31 12:30:00,152.82,152.88,152.62,152.78,2502.0,152.82,152.88,152.62,152.78,2502.0
2018-07-31 12:40:00,152.81,152.97,152.73,152.82,3400.0,152.81,152.97,152.73,152.82,3400.0
2018-07-31 12:50:00,152.8,152.91,152.73,152.89,3324.0,152.8,152.91,152.73,152.89,3324.0
2018-07-31 13:00:00,152.89,152.97,152.67,152.67,5844.0,152.89,152.97,152.67,152.67,5844.0
2018-07-31 13:10:00,152.62,152.72,152.57,152.72,1786.0,152.62,152.72,152.57,152.72,1786.0
2018-07-31 13:20:00,152.67,153.01,152.66,152.96,4464.0,152.67,153.01,152.66,152.96,4464.0
2018-07-31 13:30:00,152.87,152.89,152.56,152.89,10453.0,152.87,152.89,152.56,152.89,10453.0
2018-07-31 13:40:00,152.89,153.07,152.86,153.07,2100.0,152.89,153.07,152.86,153.07,2100.0
2018-07-31 13:50:00,153.06,153.17,152.94,153.15,6572.0,153.06,153.17,152.94,153.15,6572.0
2018-07-31 14:00:00,153.21,153.25,152.95,153.08,3900.0,153.21,153.25,152.95,153.08,3900.0
2018-07-31 14:10:00,153.06,153.18,153.02,153.04,3155.0,153.06,153.18,153.02,153.04,3155.0
2018-07-31 14:20:00,153.14,153.29,153.11,153.28,3454.0,153.14,153.29,153.11,153.28,3454.0
2018-07-31 14:30:00,153.25,153.25,153.08,153.08,4606.0,153.25,153.25,153.08,153.08,4606.0
2018-07-31 14:40:00,153.07,153.15,152.99,153.06,4300.0,153.07,153.15,152.99,153.06,4300.0
2018-07-31 14:50:00,153.01,153.04,152.91,152.96,4118.0,153.01,153.04,152.91,152.96,4118.0
2018-07-31 15:00:00,152.95,153.01,152.88,152.97,6525.0,152.95,153.01,152.88,152.97,6525.0
2018-07-31 15:10:00,152.93,153.14,152.88,153.11,6458.0,152.93,153.14,152.88,153.11,6458.0
2018-07-31 15:20:00,153.11,153.25,153.04,153.04,5800.0,153.11,153.25,153.04,153.04,5800.0
2018-07-31 15:30:00,153.0,153.02,152.81,152.94,14264.0,153.0,153.02,152.81,152.94,14264.0
2018-07-31 15:40:00,152.93,153.0,152.69,152.69,17179.0,152.93,153.0,152.69,152.69,17179.0
2018-07-31 15:50:00,152.69,152.95,152.65,152.78,36271.0,152.69,152.95,152.65,152.78,36271.0
2018-08-01 09:30:00,152.53,153.49,152.37,152.44,25752.0,152.53,153.49,152.37,152.44,25752.0
2018-08-01 09:40:00,152.31,153.33,152.17,153.03,15069.0,152.31,153.33,152.17,153.03,15069.0
2018-08-01 09:50:00,152.74,152.94,152.49,152.75,7230.0,152.74,152.94,152.49,152.75,7230.0
2018-08-01 10:00:00,152.49,152.73,151.64,151.76,9296.0,152.49,152.73,151.64,151.76,9296.0
2018-08-01 10:10:00,151.85,152.59,151.68,151.92,9953.0,151.85,152.59,151.68,151.92,9953.0
2018-08-01 10:20:00,152.21,152.53,152.16,152.49,22344.0,152.21,152.53,152.16,152.49,22344.0
2018-08-01 10:30:00,152.64,152.64,152.2,152.27,7700.0,152.64,152.64,152.2,152.27,7700.0
2018-08-01 10:40:00,152.33,152.33,151.13,151.26,20599.0,152.33,152.33,151.13,151.26,20599.0
2018-08-01 10:50:00,151.09,151.16,150.77,150.99,10988.0,151.09,151.16,150.77,150.99,10988.0
2018-08-01 11:00:00,150.87,150.96,150.1,150.1,6200.0,150.87,150.96,150.1,150.1,6200.0
2018-08-01 11:10:00,150.12,150.66,150.12,150.37,7745.0,150.12,150.66,150.12,150.37,7745.0
2018-08-01 11:20:00,150.43,150.45,149.96,150.23,12005.0,150.43,150.45,149.96,150.23,12005.0
2018-08-01 11:30:00,150.18,150.67,150.03,150.61,11954.0,150.18,150.67,150.03,150.61,11954.0
2018-08-01 11:40:00,150.69,150.75,150.49,150.52,30538.0,150.69,150.75,150.49,150.52,30538.0
2018-08-01 11:50:00,150.52,150.64,149.92,149.94,9688.0,150.52,150.64,149.92,149.94,9688.0
2018-08-01 12:00:00,149.86,150.23,149.67,150.21,13730.0,149.86,150.23,149.67,150.21,13730.0
2018-08-01 12:10:00,150.31,150.38,150.11,150.26,5135.0,150.31,150.38,150.11,150.26,5135.0
2018-08-01 12:20:00,150.14,150.16,149.92,149.92,3300.0,150.14,150.16,149.92,149.92,3300.0
2018-08-01 12:30:00,149.93,150.22,149.78,149.96,3061.0,149.93,150.22,149.78,149.96,3061.0
2018-08-01 12:40:00,149.77,150.08,149.75,150.08,11847.0,149.77,150.08,149.75,150.08,11847.0
2018-08-01 12:50:00,150.11,150.2,149.98,150.17,6215.0,150.11,150.2,149.98,150.17,6215.0
2018-08-01 13:00:00,150.18,150.52,150.15,150.47,5002.0,150.18,150.52,150.15,150.47,5002.0
2018-08-01 13:10:00,150.52,150.8,150.47,150.8,3300.0,150.52,150.8,150.47,150.8,3300.0
2018-08-01 13:20:00,150.82,151.0,150.79,150.95,4053.0,150.82,151.0,150.79,150.95,4053.0
2018-08-01 13:30:00,150.94,151.14,150.94,151.14,4300.0,150.94,151.14,150.94,151.14,4300.0
2018-08-01 13:40:00,151.01,151.01,150.84,150.89,2700.0,151.01,151.01,150.84,150.89,2700.0
2018-08-01 13:50:00,150.84,151.02,150.81,150.84,5566.0,150.84,151.02,150.81,150.84,5566.0
2018-08-01 14:00:00,150.83,150.83,150.54,150.8,7329.0,150.83,150.83,150.54,150.8,7329.0
2018-08-01 14:10:00,150.74,151.32,150.71,151.14,4500.0,150.74,151.32,150.71,151.14,4500.0
2018-08-01 14:20:00,151.08,151.33,151.0,151.29,3640.0,151.08,151.33,151.0,151.29,3640.0
2018-08-01 14:30:00,151.35,151.37,150.91,151.03,6213.0,151.35,151.37,150.91,151.03,6213.0
2018-08-01 14:40:00,151.08,151.13,150.67,150.98,9100.0,151.08,151.13,150.67,150.98,9100.0
2018-08-01 14:50:00,151.01,151.43,151.0,151.14,5542.0,151.01,151.43,151.0,151.14,5542.0
2018-08-01 15:00:00,151.22,151.64,151.21,151.56,5740.0,151.22,151.64,151.21,151.56,5740.0
2018-08-01 15:10:00,151.46,151.47,151.16,151.23,5441.0,151.46,151.47,151.16,151.23,5441.0
2018-08-01 15:20:00,151.27,151.35,151.23,151.34,4690.0,151.27,151.35,151.23,151.34,4690.0
2018-08-01 15:30:00,151.32,151.34,151.15,151.34,7938.0,151.32,151.34,151.15,151.34,7938.0
2018-08-01 15:40:00,151.33,151.33,151.15,151.18,16446.0,151.33,151.33,151.15,151.18,16446.0
2018-08-01 15:50:00,151.17,151.37,151.04,151.09,43721.0,151.17,151.37,151.04,151.09,43721.0
2018-08-02 09:30:00,150.39,152.39,149.7,151.89,7445.0,150.39,152.39,149.7,151.89,7445.0
2018-08-02 09:40:00,152.5,153.64,152.0,153.64,44254.0,152.5,153.64,152.0,153.64,44254.0
2018-08-02 09:50:00,153.75,153.75,152.37,152.38,4935.0,153.75,153.75,152.37,152.38,4935.0
2018-08-02 10:00:00,152.37,152.99,152.2,152.98,27035.0,152.37,152.99,152.2,152.98,27035.0
2018-08-02 10:10:00,153.37,153.81,153.1,153.68,7640.0,153.37,153.81,153.1,153.68,7640.0
2018-08-02 10:20:00,153.91,154.69,153.65,154.52,12094.0,153.91,154.69,153.65,154.52,12094.0
2018-08-02 10:30:00,154.54,154.94,154.14,154.31,7894.0,154.54,154.94,154.14,154.31,7894.0
2018-08-02 10:40:00,154.41,154.41,154.12,154.4,8765.0,154.41,154.41,154.12,154.4,8765.0
2018-08-02 10:50:00,154.36,154.61,154.12,154.6,22007.0,154.36,154.61,154.12,154.6,22007.0
2018-08-02 11:00:00,154.71,154.8,154.52,154.52,8286.0,154.71,154.8,154.52,154.52,8286.0
2018-08-02 11:10:00,154.59,154.94,154.14,154.64,6362.0,154.59,154.94,154.14,154.64,6362.0
2018-08-02 11:20:00,154.54,154.61,154.37,154.47,3971.0,154.54,154.61,154.37,154.47,3971.0
2018-08-02 11:30:00,154.37,154.47,153.65,153.65,9794.0,154.37,154.47,153.65,153.65,9794.0
2018-08-02 11:40:00,153.64,153.79,153.25,153.3,17847.0,153.64,153.79,153.25,153.3,17847.0
2018-08-02 11:50:00,153.21,154.1,153.21,154.0,6328.0,153.21,154.1,153.21,154.0,6328.0
2018-08-02 12:00:00,153.96,153.96,153.61,153.73,18124.0,153.96,153.96,153.61,153.73,18124.0
2018-08-02 12:10:00,153.62,154.29,153.62,154.21,8700.0,153.62,154.29,153.62,154.21,8700.0
2018-08-02 12:20:00,154.33,154.78,154.27,154.58,6695.0,154.33,154.78,154.27,154.58,6695.0
2018-08-02 12:30:00,154.58,154.59,154.34,154.43,9739.0,154.58,154.59,154.34,154.43,9739.0
2018-08-02 12:40:00,154.54,154.83,154.26,154.78,30146.0,154.54,154.83,154.26,154.78,30146.0
2018-08-02 12:50:00,154.65,155.17,154.59,155.0,27175.0,154.65,155.17,154.59,155.0,27175.0
2018-08-02 13:00:00,154.81,155.56,154.81,155.56,10216.0,154.81,155.56,154.81,155.56,10216.0
2018-08-02 13:10:00,155.51,155.64,155.42,155.43,4166.0,155.51,155.64,155.42,155.43,4166.0
2018-08-02 13:20:00,155.42,155.74,155.42,155.67,5200.0,155.42,155.74,155.42,155.67,5200.0
2018-08-02 13:30:00,155.72,155.72,155.28,155.28,4315.0,155.72,155.72,155.28,155.28,4315.0
2018-08-02 13:40:00,155.4,155.62,155.35,155.42,4341.0,155.4,155.62,155.35,155.42,4341.0
2018-08-02 13:50:00,155.42,155.75,155.42,155.71,9166.0,155.42,155.75,155.42,155.71,9166.0
2018-08-02 14:00:00,155.69,155.9,155.69,155.8,4886.0,155.69,155.9,155.69,155.8,4886.0
2018-08-02 14:10:00,155.84,155.84,155.51,155.6,3800.0,155.84,155.84,155.51,155.6,3800.0
2018-08-02 14:20:00,155.54,155.58,155.37,155.58,6567.0,155.54,155.58,155.37,155.58,6567.0
2018-08-02 14:30:00,155.55,155.7,155.5,155.69,4284.0,155.55,155.7,155.5,155.69,4284.0
2018-08-02 14:40:00,155.66,155.73,155.53,155.62,5316.0,155.66,155.73,155.53,155.62,5316.0
2018-08-02 14:50:00,155.65,155.93,155.65,155.86,4000.0,155.65,155.93,155.65,155.86,4000.0
2018-08-02 15:00:00,155.79,155.99,155.79,155.98,5646.0,155.79,155.99,155.79,155.98,5646.0
2018-08-02 15:10:00,155.93,156.08,155.82,156.08,4315.0,155.93,156.08,155.82,156.08,4315.0
2018-08-02 15:20:00,156.04,156.04,155.6,155.6,11335.0,156.04,156.04,155.6,155.6,11335.0
2018-08-02 15:30:00,155.56,155.76,155.41,155.74,10613.0,155.56,155.76,155.41,155.74,10613.0
2018-08-02 15:40:00,155.76,156.03,155.58,155.86,25131.0,155.76,156.03,155.58,155.86,25131.0
2018-08-02 15:50:00,155.88,155.88,155.54,155.66,34434.0,155.88,155.88,155.54,155.66,34434.0
2018-08-03 09:30:00,155.85,156.03,155.26,155.47,3377.0,155.85,156.03,155.26,155.47,3377.0
2018-08-03 09:40:00,155.59,156.19,155.59,156.0,17909.0,155.59,156.19,155.59,156.0,17909.0
2018-08-03 09:50:00,156.02,156.29,155.57,155.57,16814.0,156.02,156.29,155.57,155.57,16814.0
2018-08-03 10:00:00,155.51,156.76,155.29,156.73,24395.0,155.51,156.76,155.29,156.73,24395.0
2018-08-03 10:10:00,156.64,156.64,155.31,155.62,9491.0,156.64,156.64,155.31,155.62,9491.0
2018-08-03 10:20:00,155.59,157.0,155.41,157.0,26148.0,155.59,157.0,155.41,157.0,26148.0
2018-08-03 10:30:00,156.41,156.44,155.6,155.88,25404.0,156.41,156.44,155.6,155.88,25404.0
2018-08-03 10:40:00,155.99,156.0,154.86,155.07,15362.0,155.99,156.0,154.86,155.07,15362.0
2018-08-03 10:50:00,154.98,155.34,154.81,155.34,6050.0,154.98,155.34,154.81,155.34,6050.0
2018-08-03 11:00:00,155.65,155.65,154.94,154.96,3437.0,155.65,155.65,154.94,154.96,3437.0
2018-08-03 11:10:00,155.03,155.51,154.92,155.23,7113.0,155.03,155.51,154.92,155.23,7113.0
2018-08-03 11:20:00,155.19,155.3,155.0,155.0,32500.0,155.19,155.3,155.0,155.0,32500.0
2018-08-03 11:30:00,155.01,155.11,154.62,155.01,6098.0,155.01,155.11,154.62,155.01,6098.0
2018-08-03 11:40:00,155.05,155.05,154.63,154.63,2390.0,155.05,155.05,154.63,154.63,2390.0
2018-08-03 11:50:00,154.57,154.7,154.29,154.29,3434.0,154.57,154.7,154.29,154.29,3434.0
2018-08-03 12:00:00,154.49,154.54,154.21,154.29,3106.0,154.49,154.54,154.21,154.29,3106.0
2018-08-03 12:10:00,154.49,154.49,154.32,154.34,1800.0,154.49,154.49,154.32,154.34,1800.0
2018-08-03 12:20:00,154.44,154.7,154.44,154.63,3008.0,154.44,154.7,154.44,154.63,3008.0
2018-08-03 12:30:00,154.75,154.75,154.13,154.13,10758.0,154.75,154.75,154.13,154.13,10758.0
2018-08-03 12:40:00,154.23,154.25,153.84,153.84,3324.0,154.23,154.25,153.84,153.84,3324.0
2018-08-03 12:50:00,153.84,154.53,153.84,154.53,4708.0,153.84,154.53,153.84,154.53,4708.0
2018-08-03 13:00:00,154.34,154.37,153.94,153.94,2988.0,154.34,154.37,153.94,153.94,2988.0
2018-08-03 13:10:00,153.94,154.58,153.94,154.51,2000.0,153.94,154.58,153.94,154.51,2000.0
2018-08-03 13:20:00,154.51,154.51,154.15,154.33,5289.0,154.51,154.51,154.15,154.33,5289.0
2018-08-03 13:30:00,154.35,154.58,154.35,154.44,8747.0,154.35,154.58,154.35,154.44,8747.0
2018-08-03 13:40:00,154.45,154.57,154.26,154.26,3571.0,154.45,154.57,154.26,154.26,3571.0
2018-08-03 13:50:00,154.26,154.39,153.97,154.02,19120.0,154.26,154.39,153.97,154.02,19120.0
2018-08-03 14:00:00,153.87,154.0,153.5,153.5,25941.0,153.87,154.0,153.5,153.5,25941.0
2018-08-03 14:10:00,153.45,153.69,153.21,153.69,9263.0,153.45,153.69,153.21,153.69,9263.0
2018-08-03 14:20:00,153.63,153.63,153.41,153.49,6369.0,153.63,153.63,153.41,153.49,6369.0
2018-08-03 14:30:00,153.55,154.05,153.55,153.93,7157.0,153.55,154.05,153.55,153.93,7157.0
2018-08-03 14:40:00,154.0,154.11,153.96,153.99,8153.0,154.0,154.11,153.96,153.99,8153.0
2018-08-03 14:50:00,154.05,154.12,153.86,154.08,13154.0,154.05,154.12,153.86,154.08,13154.0
2018-08-03 15:00:00,154.06,154.18,153.96,154.17,7805.0,154.06,154.18,153.96,154.17,7805.0
2018-08-03 15:10:00,154.25,154.51,154.25,154.36,8502.0,154.25,154.51,154.25,154.36,8502.0
2018-08-03 15:20:00,154.42,154.64,154.42,154.43,12998.0,154.42,154.64,154.42,154.43,12998.0
2018-08-03 15:30:00,154.41,154.46,154.34,154.38,10841.0,154.41,154.46,154.34,154.38,10841.0
2018-08-03 15:40:00,154.38,154.51,154.13,154.13,19124.0,154.38,154.51,154.13,154.13,19124.0
2018-08-03 15:50:00,154.1,154.36,154.04,154.11,41311.0,154.1,154.36,154.04,154.11,41311.0
2018-08-06 09:30:00,154.08,154.08,151.52,153.86,36522.0,154.08,154.08,151.52,153.86,36522.0
2018-08-06 09:40:00,153.97,154.64,153.37,153.99,10778.0,153.97,154.64,153.37,153.99,10778.0
2018-08-06 09:50:00,154.04,154.39,153.52,153.98,24459.0,154.04,154.39,153.52,153.98,24459.0
2018-08-06 10:00:00,153.55,154.27,153.47,154.01,4300.0,153.55,154.27,153.47,154.01,4300.0
2018-08-06 10:10:00,154.08,155.14,154.08,155.14,3795.0,154.08,155.14,154.08,155.14,3795.0
2018-08-06 10:20:00,155.04,155.05,154.56,154.69,3000.0,155.04,155.05,154.56,154.69,3000.0
2018-08-06 10:30:00,154.61,155.41,154.61,155.0,2336.0,154.61,155.41,154.61,155.0,2336.0
2018-08-06 10:40:00,155.12,155.18,154.51,154.52,9773.0,155.12,155.18,154.51,154.52,9773.0
2018-08-06 10:50:00,154.47,154.68,154.02,154.68,3744.0,154.47,154.68,154.02,154.68,3744.0
2018-08-06 11:00:00,154.47,154.68,154.42,154.67,1104.0,154.47,154.68,154.42,154.67,1104.0
2018-08-06 11:10:00,154.81,154.81,154.13,154.14,19463.0,154.81,154.81,154.13,154.14,19463.0
2018-08-06 11:20:00,154.12,154.4,154.05,154.31,5812.0,154.12,154.4,154.05,154.31,5812.0
2018-08-06 11:30:00,154.32,154.4,154.1,154.4,7423.0,154.32,154.4,154.1,154.4,7423.0
2018-08-06 11:40:00,154.44,154.5,154.24,154.42,25607.0,154.44,154.5,154.24,154.42,25607.0
2018-08-06 11:50:00,154.41,154.46,153.95,154.25,6865.0,154.41,154.46,153.95,154.25,6865.0
2018-08-06 12:00:00,154.18,154.47,154.12,154.47,2162.0,154.18,154.47,154.12,154.47,2162.0
2018-08-06 12:10:00,154.53,154.55,154.3,154.47,2200.0,154.53,154.55,154.3,154.47,2200.0
2018-08-06 12:20:00,154.49,154.83,154.49,154.81,2843.0,154.49,154.83,154.49,154.81,2843.0
2018-08-06 12:30:00,154.81,155.07,154.72,155.07,20275.0,154.81,155.07,154.72,155.07,20275.0
2018-08-06 12:40:00,154.92,154.92,154.68,154.73,3289.0,154.92,154.92,154.68,154.73,3289.0
2018-08-06 12:50:00,154.8,155.12,154.68,154.97,5100.0,154.8,155.12,154.68,154.97,5100.0
2018-08-06 13:00:00,154.97,155.0,154.68,154.97,4425.0,154.97,155.0,154.68,154.97,4425.0
2018-08-06 13:10:00,155.01,155.01,154.85,154.85,2900.0,155.01,155.01,154.85,154.85,2900.0
2018-08-06 13:20:00,154.84,154.84,154.64,154.72,1746.0,154.84,154.84,154.64,154.72,1746.0
2018-08-06 13:30:00,154.7,154.74,154.58,154.69,3900.0,154.7,154.74,154.58,154.69,3900.0
2018-08-06 13:40:00,154.89,154.92,154.73,154.82,1333.0,154.89,154.92,154.73,154.82,1333.0
2018-08-06 13:50:00,154.71,154.72,154.53,154.66,3808.0,154.71,154.72,154.53,154.66,3808.0
2018-08-06 14:00:00,154.54,154.93,154.52,154.92,4545.0,154.54,154.93,154.52,154.92,4545.0
2018-08-06 14:10:00,154.97,155.19,154.85,155.19,2273.0,154.97,155.19,154.85,155.19,2273.0
2018-08-06 14:20:00,155.17,155.17,154.86,154.86,1661.0,155.17,155.17,154.86,154.86,1661.0
2018-08-06 14:30:00,154.92,155.04,154.77,154.82,2400.0,154.92,155.04,154.77,154.82,2400.0
2018-08-06 14:40:00,154.87,155.02,154.81,155.02,1871.0,154.87,155.02,154.81,155.02,1871.0
2018-08-06 14:50:00,154.94,155.0,154.92,155.0,1667.0,154.94,155.0,154.92,155.0,1667.0
2018-08-06 15:00:00,155.02,155.05,154.66,154.76,7983.0,155.02,155.05,154.66,154.76,7983.0
2018-08-06 15:10:00,154.72,154.72,154.55,154.64,2220.0,154.72,154.72,154.55,154.64,2220.0
2018-08-06 15:20:00,154.66,154.78,154.55,154.59,9422.0,154.66,154.78,154.55,154.59,9422.0
2018-08-06 15:30:00,154.66,155.12,154.64,155.12,3179.0,154.66,155.12,154.64,155.12,3179.0
2018-08-06 15:40:00,155.04,155.25,155.01,155.22,9826.0,155.04,155.25,155.01,155.22,9826.0
2018-08-06 15:50:00,155.28,155.59,155.22,155.28,26951.0,155.28,155.59,155.22,155.28,26951.0
2018-08-07 09:30:00,155.59,156.08,154.73,154.79,6664.0,155.59,156.08,154.73,154.79,6664.0
2018-08-07 09:40:00,154.82,155.35,154.41,154.48,10436.0,154.82,155.35,154.41,154.48,10436.0
2018-08-07 09:50:00,154.62,155.07,154.38,154.89,3491.0,154.62,155.07,154.38,154.89,3491.0
2018-08-07 10:00:00,155.02,155.14,154.3,155.14,5400.0,155.02,155.14,154.3,155.14,5400.0
2018-08-07 10:10:00,155.2,155.48,155.09,155.47,3025.0,155.2,155.48,155.09,155.47,3025.0
2018-08-07 10:20:00,155.44,155.79,155.24,155.79,12749.0,155.44,155.79,155.24,155.79,12749.0
2018-08-07 10:30:00,155.78,155.81,155.6,155.67,12296.0,155.78,155.81,155.6,155.67,12296.0
2018-08-07 10:40:00,155.65,155.88,155.48,155.8,13265.0,155.65,155.88,155.48,155.8,13265.0
2018-08-07 10:50:00,155.9,156.07,155.74,155.86,2938.0,155.9,156.07,155.74,155.86,2938.0
2018-08-07 11:00:00,155.79,156.34,155.78,156.25,4075.0,155.79,156.34,155.78,156.25,4075.0
2018-08-07 11:10:00,156.28,156.54,156.15,156.2,3115.0,156.28,156.54,156.15,156.2,3115.0
2018-08-07 11:20:00,156.15,156.21,156.04,156.06,2300.0,156.15,156.21,156.04,156.06,2300.0
2018-08-07 11:30:00,156.17,156.2,155.86,155.94,2076.0,156.17,156.2,155.86,155.94,2076.0
2018-08-07 11:40:00,155.87,156.07,155.67,156.07,4000.0,155.87,156.07,155.67,156.07,4000.0
2018-08-07 11:50:00,155.97,156.63,155.97,156.5,5300.0,155.97,156.63,155.97,156.5,5300.0
2018-08-07 12:00:00,156.63,156.63,156.44,156.63,2300.0,156.63,156.63,156.44,156.63,2300.0
2018-08-07 12:10:00,156.56,156.78,156.5,156.76,8523.0,156.56,156.78,156.5,156.76,8523.0
2018-08-07 12:20:00,156.71,156.8,156.53,156.65,5066.0,156.71,156.8,156.53,156.65,5066.0
2018-08-07 12:30:00,156.62,157.0,156.43,157.0,10249.0,156.62,157.0,156.43,157.0,10249.0
2018-08-07 12:40:00,156.89,157.15,156.89,157.12,3115.0,156.89,157.15,156.89,157.12,3115.0
2018-08-07 12:50:00,157.06,157.07,156.77,156.87,2100.0,157.06,157.07,156.77,156.87,2100.0
2018-08-07 13:00:00,156.83,156.84,156.54,156.54,2800.0,156.83,156.84,156.54,156.54,2800.0
2018-08-07 13:10:00,156.64,156.78,156.47,156.52,1949.0,156.64,156.78,156.47,156.52,1949.0
2018-08-07 13:20:00,156.38,156.61,156.38,156.61,1100.0,156.38,156.61,156.38,156.61,1100.0
2018-08-07 13:30:00,156.6,156.69,156.43,156.43,2136.0,156.6,156.69,156.43,156.43,2136.0
2018-08-07 13:40:00,156.35,156.47,156.3,156.31,2800.0,156.35,156.47,156.3,156.31,2800.0
2018-08-07 13:50:00,156.28,156.41,156.21,156.34,3200.0,156.28,156.41,156.21,156.34,3200.0
2018-08-07 14:00:00,156.28,156.33,156.15,156.26,10195.0,156.28,156.33,156.15,156.26,10195.0
2018-08-07 14:10:00,156.25,156.28,156.15,156.15,4600.0,156.25,156.28,156.15,156.15,4600.0
2018-08-07 14:20:00,156.2,156.3,156.19,156.27,11359.0,156.2,156.3,156.19,156.27,11359.0
2018-08-07 14:30:00,156.22,156.47,156.13,156.44,18627.0,156.22,156.47,156.13,156.44,18627.0
2018-08-07 14:40:00,156.46,156.69,156.46,156.54,3841.0,156.46,156.69,156.46,156.54,3841.0
2018-08-07 14:50:00,156.48,156.71,156.48,156.68,2500.0,156.48,156.71,156.48,156.68,2500.0
2018-08-07 15:00:00,156.64,156.64,156.44,156.48,1753.0,156.64,156.64,156.44,156.48,1753.0
2018-08-07 15:10:00,156.51,156.6,156.39,156.6,5300.0,156.51,156.6,156.39,156.6,5300.0
2018-08-07 15:20:00,156.64,157.03,156.64,156.81,5119.0,156.64,157.03,156.64,156.81,5119.0
2018-08-07 15:30:00,156.79,157.02,156.74,156.96,19621.0,156.79,157.02,156.74,156.96,19621.0
2018-08-07 15:40:00,157.0,157.09,156.8,156.84,21570.0,157.0,157.09,156.8,156.84,21570.0
2018-08-07 15:50:00,156.85,156.87,156.61,156.62,27091.0,156.85,156.87,156.61,156.62,27091.0
2018-08-08 09:30:00,156.39,157.39,156.39,156.86,5452.0,156.39,157.39,156.39,156.86,5452.0
2018-08-08 09:40:00,156.48,156.6,156.16,156.22,1627.0,156.48,156.6,156.16,156.22,1627.0
2018-08-08 09:50:00,156.41,157.63,156.4,157.37,24298.0,156.41,157.63,156.4,157.37,24298.0
2018-08-08 10:00:00,157.53,157.53,156.92,157.21,1700.0,157.53,157.53,156.92,157.21,1700.0
2018-08-08 10:10:00,156.99,157.03,156.41,156.41,9814.0,156.99,157.03,156.41,156.41,9814.0
2018-08-08 10:20:00,156.24,156.58,156.11,156.21,5100.0,156.24,156.58,156.11,156.21,5100.0
2018-08-08 10:30:00,156.13,156.48,155.93,156.48,4914.0,156.13,156.48,155.93,156.48,4914.0
2018-08-08 10:40:00,156.46,156.46,156.12,156.41,14308.0,156.46,156.46,156.12,156.41,14308.0
2018-08-08 10:50:00,156.38,156.99,156.37,156.72,18652.0,156.38,156.99,156.37,156.72,18652.0
2018-08-08 11:00:00,156.72,156.8,156.35,156.35,6619.0,156.72,156.8,156.35,156.35,6619.0
2018-08-08 11:10:00,156.4,156.52,156.27,156.39,10103.0,156.4,156.52,156.27,156.39,10103.0
2018-08-08 11:20:00,156.5,156.81,156.01,156.01,5547.0,156.5,156.81,156.01,156.01,5547.0
2018-08-08 11:30:00,156.12,156.81,156.12,156.74,5112.0,156.12,156.81,156.12,156.74,5112.0
2018-08-08 11:40:00,156.92,157.1,156.74,156.97,3500.0,156.92,157.1,156.74,156.97,3500.0
2018-08-08 11:50:00,157.01,157.06,156.86,157.04,2400.0,157.01,157.06,156.86,157.04,2400.0
2018-08-08 12:00:00,157.08,157.22,157.05,157.21,3649.0,157.08,157.22,157.05,157.21,3649.0
2018-08-08 12:10:00,157.23,157.79,157.23,157.74,15448.0,157.23,157.79,157.23,157.74,15448.0
2018-08-08 12:20:00,157.7,157.76,157.44,157.47,2669.0,157.7,157.76,157.44,157.47,2669.0
2018-08-08 12:30:00,157.46,157.58,157.43,157.58,24394.0,157.46,157.58,157.43,157.58,24394.0
2018-08-08 12:40:00,157.55,157.57,157.41,157.46,4100.0,157.55,157.57,157.41,157.46,4100.0
2018-08-08 12:50:00,157.43,157.43,157.04,157.05,3728.0,157.43,157.43,157.04,157.05,3728.0
2018-08-08 13:00:00,157.1,157.34,157.0,157.22,7806.0,157.1,157.34,157.0,157.22,7806.0
2018-08-08 13:10:00,157.21,157.27,157.09,157.24,15345.0,157.21,157.27,157.09,157.24,15345.0
2018-08-08 13:20:00,157.35,157.35,156.97,157.0,5917.0,157.35,157.35,156.97,157.0,5917.0
2018-08-08 13:30:00,157.1,157.17,156.99,157.04,7962.0,157.1,157.17,156.99,157.04,7962.0
2018-08-08 13:40:00,156.99,157.2,156.89,157.11,9139.0,156.99,157.2,156.89,157.11,9139.0
2018-08-08 13:50:00,157.14,157.22,157.08,157.15,4514.0,157.14,157.22,157.08,157.15,4514.0
2018-08-08 14:00:00,157.08,157.26,157.07,157.18,8347.0,157.08,157.26,157.07,157.18,8347.0
2018-08-08 14:10:00,157.23,157.44,157.13,157.44,3200.0,157.23,157.44,157.13,157.44,3200.0
2018-08-08 14:20:00,157.41,157.57,157.41,157.56,3100.0,157.41,157.57,157.41,157.56,3100.0
2018-08-08 14:30:00,157.55,157.55,157.24,157.24,4600.0,157.55,157.55,157.24,157.24,4600.0
2018-08-08 14:40:00,157.26,157.28,157.15,157.27,4300.0,157.26,157.28,157.15,157.27,4300.0
2018-08-08 14:50:00,157.34,157.42,157.15,157.19,11105.0,157.34,157.42,157.15,157.19,11105.0
2018-08-08 15:00:00,157.2,157.33,157.15,157.27,13503.0,157.2,157.33,157.15,157.27,13503.0
2018-08-08 15:10:00,157.26,157.39,157.18,157.21,14560.0,157.26,157.39,157.18,157.21,14560.0
2018-08-08 15:20:00,157.17,157.37,157.14,157.34,12395.0,157.17,157.37,157.14,157.34,12395.0
2018-08-08 15:30:00,157.31,157.93,157.31,157.92,10953.0,157.31,157.93,157.31,157.92,10953.0
2018-08-08 15:40:00,157.9,158.04,157.7,157.87,18281.0,157.9,158.04,157.7,157.87,18281.0
2018-08-08 15:50:00,157.88,157.97,157.57,157.61,68634.0,157.88,157.97,157.57,157.61,68634.0
2018-08-09 09:30:00,158.36,158.99,157.48,158.51,36429.0,158.36,158.99,157.48,158.51,36429.0
2018-08-09 09:40:00,158.98,159.67,158.84,159.44,12665.0,158.98,159.67,158.84,159.44,12665.0
2018-08-09 09:50:00,159.24,159.81,159.24,159.63,8436.0,159.24,159.81,159.24,159.63,8436.0
2018-08-09 10:00:00,159.74,160.28,159.53,159.7,33056.0,159.74,160.28,159.53,159.7,33056.0
2018-08-09 10:10:00,159.71,159.93,159.38,159.82,22018.0,159.71,159.93,159.38,159.82,22018.0
2018-08-09 10:20:00,159.91,160.18,159.8,160.03,12704.0,159.91,160.18,159.8,160.03,12704.0
2018-08-09 10:30:00,160.08,160.42,160.07,160.31,6406.0,160.08,160.42,160.07,160.31,6406.0
2018-08-09 10:40:00,160.42,160.67,160.03,160.04,10472.0,160.42,160.67,160.03,160.04,10472.0
2018-08-09 10:50:00,160.12,160.26,159.98,160.05,6250.0,160.12,160.26,159.98,160.05,6250.0
2018-08-09 11:00:00,160.05,160.12,159.77,159.89,6220.0,160.05,160.12,159.77,159.89,6220.0
2018-08-09 11:10:00,159.79,159.81,159.5,159.51,12749.0,159.79,159.81,159.5,159.51,12749.0
2018-08-09 11:20:00,159.43,159.64,159.42,159.59,3844.0,159.43,159.64,159.42,159.59,3844.0
2018-08-09 11:30:00,159.59,159.84,159.52,159.84,5708.0,159.59,159.84,159.52,159.84,5708.0
2018-08-09 11:40:00,159.7,159.88,159.58,159.66,5120.0,159.7,159.88,159.58,159.66,5120.0
2018-08-09 11:50:00,159.55,159.86,159.55,159.86,2410.0,159.55,159.86,159.55,159.86,2410.0
2018-08-09 12:00:00,159.92,159.99,159.56,159.58,14269.0,159.92,159.99,159.56,159.58,14269.0
2018-08-09 12:10:00,159.47,159.48,159.33,159.33,6080.0,159.47,159.48,159.33,159.33,6080.0
2018-08-09 12:20:00,159.36,159.53,159.31,159.52,2998.0,159.36,159.53,159.31,159.52,2998.0
2018-08-09 12:30:00,159.45,159.93,159.45,159.93,14321.0,159.45,159.93,159.45,159.93,14321.0
2018-08-09 12:40:00,159.92,159.94,159.45,159.49,8352.0,159.92,159.94,159.45,159.49,8352.0
2018-08-09 12:50:00,159.61,159.81,159.56,159.78,4384.0,159.61,159.81,159.56,159.78,4384.0
2018-08-09 13:00:00,159.86,159.86,159.51,159.71,4695.0,159.86,159.86,159.51,159.71,4695.0
2018-08-09 13:10:00,159.62,159.73,159.57,159.57,3223.0,159.62,159.73,159.57,159.57,3223.0
2018-08-09 13:20:00,159.58,159.64,159.41,159.64,1942.0,159.58,159.64,159.41,159.64,1942.0
2018-08-09 13:30:00,159.74,159.96,159.71,159.96,3950.0,159.74,159.96,159.71,159.96,3950.0
2018-08-09 13:40:00,159.97,160.23,159.97,160.23,4000.0,159.97,160.23,159.97,160.23,4000.0
2018-08-09 13:50:00,160.25,160.32,160.03,160.19,6824.0,160.25,160.32,160.03,160.19,6824.0
2018-08-09 14:00:00,160.13,160.16,159.9,159.9,4680.0,160.13,160.16,159.9,159.9,4680.0
2018-08-09 14:10:00,159.89,160.07,159.89,160.07,3147.0,159.89,160.07,159.89,160.07,3147.0
2018-08-09 14:20:00,160.12,160.12,159.39,159.41,12297.0,160.12,160.12,159.39,159.41,12297.0
2018-08-09 14:30:00,159.42,159.56,159.41,159.47,9880.0,159.42,159.56,159.41,159.47,9880.0
2018-08-09 14:40:00,159.43,159.43,159.26,159.34,9361.0,159.43,159.43,159.26,159.34,9361.0
2018-08-09 14:50:00,159.4,159.45,159.29,159.34,4887.0,159.4,159.45,159.29,159.34,4887.0
2018-08-09 15:00:00,159.37,159.73,159.37,159.7,4010.0,159.37,159.73,159.37,159.7,4010.0
2018-08-09 15:10:00,159.72,159.73,159.5,159.51,9643.0,159.72,159.73,159.5,159.51,9643.0
2018-08-09 15:20:00,159.58,159.58,159.38,159.43,8553.0,159.58,159.58,159.38,159.43,8553.0
2018-08-09 15:30:00,159.45,159.51,159.25,159.41,9940.0,159.45,159.51,159.25,159.41,9940.0
2018-08-09 15:40:00,159.37,159.44,159.21,159.22,19856.0,159.37,159.44,159.21,159.22,19856.0
2018-08-09 15:50:00,159.23,159.43,159.17,159.31,36602.0,159.23,159.43,159.17,159.31,36602.0
2018-08-10 09:30:00,158.34,159.93,158.0,159.46,7772.0,158.34,159.93,158.0,159.46,7772.0
2018-08-10 09:40:00,159.45,159.82,158.59,158.64,14554.0,159.45,159.82,158.59,158.64,14554.0
2018-08-10 09:50:00,158.72,158.95,158.01,158.29,4596.0,158.72,158.95,158.01,158.29,4596.0
2018-08-10 10:00:00,158.17,158.92,158.12,158.75,2011.0,158.17,158.92,158.12,158.75,2011.0
2018-08-10 10:10:00,158.69,159.57,158.68,159.43,2700.0,158.69,159.57,158.68,159.43,2700.0
2018-08-10 10:20:00,159.3,160.06,159.25,159.64,46978.0,159.3,160.06,159.25,159.64,46978.0
2018-08-10 10:30:00,159.65,160.14,159.55,160.07,12928.0,159.65,160.14,159.55,160.07,12928.0
2018-08-10 10:40:00,159.82,160.46,159.82,160.09,7407.0,159.82,160.46,159.82,160.09,7407.0
2018-08-10 10:50:00,160.11,160.11,159.62,159.92,3700.0,160.11,160.11,159.62,159.92,3700.0
2018-08-10 11:00:00,159.76,160.17,159.7,159.7,3870.0,159.76,160.17,159.7,159.7,3870.0
2018-08-10 11:10:00,159.87,160.13,159.87,160.01,6477.0,159.87,160.13,159.87,160.01,6477.0
2018-08-10 11:20:00,160.24,160.46,159.93,160.37,3200.0,160.24,160.46,159.93,160.37,3200.0
2018-08-10 11:30:00,160.28,160.47,160.15,160.44,3329.0,160.28,160.47,160.15,160.44,3329.0
2018-08-10 11:40:00,160.45,160.46,160.2,160.42,7007.0,160.45,160.46,160.2,160.42,7007.0
2018-08-10 11:50:00,160.49,160.77,160.27,160.62,3748.0,160.49,160.77,160.27,160.62,3748.0
2018-08-10 12:00:00,160.67,160.67,159.92,160.03,3575.0,160.67,160.67,159.92,160.03,3575.0
2018-08-10 12:10:00,159.92,160.12,159.58,159.58,7257.0,159.92,160.12,159.58,159.58,7257.0
2018-08-10 12:20:00,159.91,160.07,159.59,159.93,4800.0,159.91,160.07,159.59,159.93,4800.0
2018-08-10 12:30:00,160.03,160.38,159.98,160.38,1997.0,160.03,160.38,159.98,160.38,1997.0
2018-08-10 12:40:00,160.42,160.49,160.2,160.34,14708.0,160.42,160.49,160.2,160.34,14708.0
2018-08-10 12:50:00,160.27,160.42,160.2,160.36,3100.0,160.27,160.42,160.2,160.36,3100.0
2018-08-10 13:00:00,160.2,160.24,159.91,159.99,2839.0,160.2,160.24,159.91,159.99,2839.0
2018-08-10 13:10:00,160.0,160.07,159.89,159.89,3510.0,160.0,160.07,159.89,159.89,3510.0
2018-08-10 13:20:00,159.98,160.11,159.69,159.69,946.0,159.98,160.11,159.69,159.69,946.0
2018-08-10 13:30:00,159.85,159.99,159.59,159.74,2899.0,159.85,159.99,159.59,159.74,2899.0
2018-08-10 13:40:00,159.68,159.72,159.38,159.5,4927.0,159.68,159.72,159.38,159.5,4927.0
2018-08-10 13:50:00,159.5,159.51,159.33,159.33,2300.0,159.5,159.51,159.33,159.33,2300.0
2018-08-10 14:00:00,159.35,159.39,159.08,159.23,4327.0,159.35,159.39,159.08,159.23,4327.0
2018-08-10 14:10:00,159.22,159.43,159.05,159.05,3100.0,159.22,159.43,159.05,159.05,3100.0
2018-08-10 14:20:00,159.12,159.22,158.84,158.84,2100.0,159.12,159.22,158.84,158.84,2100.0
2018-08-10 14:30:00,158.84,159.07,158.61,158.94,3420.0,158.84,159.07,158.61,158.94,3420.0
2018-08-10 14:40:00,158.93,159.11,158.85,158.85,3598.0,158.93,159.11,158.85,158.85,3598.0
2018-08-10 14:50:00,159.0,159.02,158.61,158.77,17662.0,159.0,159.02,158.61,158.77,17662.0
2018-08-10 15:00:00,158.88,159.15,158.75,158.98,14765.0,158.88,159.15,158.75,158.98,14765.0
2018-08-10 15:10:00,158.97,159.06,158.93,159.01,2332.0,158.97,159.06,158.93,159.01,2332.0
2018-08-10 15:20:00,158.97,159.31,158.96,159.13,6907.0,158.97,159.31,158.96,159.13,6907.0
2018-08-10 15:30:00,159.15,159.34,159.14,159.3,5668.0,159.15,159.34,159.14,159.3,5668.0
2018-08-10 15:40:00,159.33,159.58,159.29,159.48,15141.0,159.33,159.58,159.29,159.48,15141.0
2018-08-10 15:50:00,159.48,159.65,159.4,159.48,29802.0,159.48,159.65,159.4,159.48,29802.0
2018-08-13 09:30:00,162.1,163.25,161.16,161.33,35232.0,162.1,163.25,161.16,161.33,35232.0
2018-08-13 09:40:00,161.37,161.37,160.05,160.53,28566.0,161.37,161.37,160.05,160.53,28566.0
2018-08-13 09:50:00,160.75,161.07,160.43,160.62,18987.0,160.75,161.07,160.43,160.62,18987.0
2018-08-13 10:00:00,160.71,161.24,160.54,161.22,13750.0,160.71,161.24,160.54,161.22,13750.0
2018-08-13 10:10:00,161.23,161.82,161.16,161.58,28962.0,161.23,161.82,161.16,161.58,28962.0
2018-08-13 10:20:00,161.52,161.68,161.22,161.23,5875.0,161.52,161.68,161.22,161.23,5875.0
2018-08-13 10:30:00,161.34,161.74,160.76,160.78,28076.0,161.34,161.74,160.76,160.78,28076.0
2018-08-13 10:40:00,160.78,161.01,160.52,160.52,5066.0,160.78,161.01,160.52,160.52,5066.0
2018-08-13 10:50:00,160.65,160.68,160.17,160.17,7782.0,160.65,160.68,160.17,160.17,7782.0
2018-08-13 11:00:00,160.15,160.33,159.55,159.7,15650.0,160.15,160.33,159.55,159.7,15650.0
2018-08-13 11:10:00,159.55,159.77,159.48,159.59,6448.0,159.55,159.77,159.48,159.59,6448.0
2018-08-13 11:20:00,159.58,159.98,159.18,159.27,6101.0,159.58,159.98,159.18,159.27,6101.0
2018-08-13 11:30:00,159.29,159.55,159.09,159.45,4100.0,159.29,159.55,159.09,159.45,4100.0
2018-08-13 11:40:00,159.5,159.5,159.26,159.46,4485.0,159.5,159.5,159.26,159.46,4485.0
2018-08-13 11:50:00,159.31,159.55,159.24,159.45,3900.0,159.31,159.55,159.24,159.45,3900.0
2018-08-13 12:00:00,159.5,159.66,159.47,159.59,11805.0,159.5,159.66,159.47,159.59,11805.0
2018-08-13 12:10:00,159.59,159.95,159.47,159.53,37316.0,159.59,159.95,159.47,159.53,37316.0
2018-08-13 12:20:00,159.53,159.63,159.27,159.52,12116.0,159.53,159.63,159.27,159.52,12116.0
2018-08-13 12:30:00,159.58,160.01,159.56,159.86,5302.0,159.58,160.01,159.56,159.86,5302.0
2018-08-13 12:40:00,159.74,159.9,159.68,159.89,2510.0,159.74,159.9,159.68,159.89,2510.0
2018-08-13 12:50:00,159.86,159.9,159.49,159.49,3100.0,159.86,159.9,159.49,159.49,3100.0
2018-08-13 13:00:00,159.39,159.64,159.38,159.56,7615.0,159.39,159.64,159.38,159.56,7615.0
2018-08-13 13:10:00,159.59,159.59,159.38,159.47,5563.0,159.59,159.59,159.38,159.47,5563.0
2018-08-13 13:20:00,159.5,159.8,159.5,159.73,7641.0,159.5,159.8,159.5,159.73,7641.0
2018-08-13 13:30:00,159.82,159.91,159.61,159.72,4675.0,159.82,159.91,159.61,159.72,4675.0
2018-08-13 13:40:00,159.83,159.83,159.41,159.42,5400.0,159.83,159.83,159.41,159.42,5400.0
2018-08-13 13:50:00,159.52,159.75,159.52,159.61,2010.0,159.52,159.75,159.52,159.61,2010.0
2018-08-13 14:00:00,159.52,159.92,159.52,159.9,5835.0,159.52,159.92,159.52,159.9,5835.0
2018-08-13 14:10:00,159.9,160.2,159.82,160.14,9254.0,159.9,160.2,159.82,160.14,9254.0
2018-08-13 14:20:00,160.2,160.46,160.15,160.35,5986.0,160.2,160.46,160.15,160.35,5986.0
2018-08-13 14:30:00,160.38,160.43,160.18,160.3,2741.0,160.38,160.43,160.18,160.3,2741.0
2018-08-13 14:40:00,160.28,160.44,160.18,160.33,4500.0,160.28,160.44,160.18,160.33,4500.0
2018-08-13 14:50:00,160.27,160.48,160.22,160.36,5099.0,160.27,160.48,160.22,160.36,5099.0
2018-08-13 15:00:00,160.35,160.41,160.23,160.23,10160.0,160.35,160.41,160.23,160.23,10160.0
2018-08-13 15:10:00,160.18,160.34,160.12,160.19,8477.0,160.18,160.34,160.12,160.19,8477.0
2018-08-13 15:20:00,160.18,160.25,160.04,160.1,6957.0,160.18,160.25,160.04,160.1,6957.0
2018-08-13 15:30:00,160.18,160.18,159.93,160.06,14067.0,160.18,160.18,159.93,160.06,14067.0
2018-08-13 15:40:00,160.08,160.29,160.05,160.2,16094.0,160.08,160.29,160.05,160.2,16094.0
2018-08-13 15:50:00,160.19,160.41,160.09,160.13,68956.0,160.19,160.41,160.09,160.13,68956.0
2018-08-14 09:30:00,160.18,160.67,160.14,160.45,8655.0,160.18,160.67,160.14,160.45,8655.0
2018-08-14 09:40:00,160.63,160.77,160.12,160.66,8978.0,160.63,160.77,160.12,160.66,8978.0
2018-08-14 09:50:00,160.67,160.9,160.46,160.89,20400.0,160.67,160.9,160.46,160.89,20400.0
2018-08-14 10:00:00,160.96,162.39,160.95,162.05,29215.0,160.96,162.39,160.95,162.05,29215.0
2018-08-14 10:10:00,161.85,163.28,161.71,162.71,23585.0,161.85,163.28,161.71,162.71,23585.0
2018-08-14 10:20:00,162.5,163.49,162.45,163.16,15747.0,162.5,163.49,162.45,163.16,15747.0
2018-08-14 10:30:00,162.81,163.56,162.79,163.38,12140.0,162.81,163.56,162.79,163.38,12140.0
2018-08-14 10:40:00,163.22,163.73,163.21,163.49,10357.0,163.22,163.73,163.21,163.49,10357.0
2018-08-14 10:50:00,163.49,163.6,163.15,163.52,9181.0,163.49,163.6,163.15,163.52,9181.0
2018-08-14 11:00:00,163.45,163.75,163.3,163.48,10934.0,163.45,163.75,163.3,163.48,10934.0
2018-08-14 11:10:00,163.62,164.27,163.51,164.24,11692.0,163.62,164.27,163.51,164.24,11692.0
2018-08-14 11:20:00,164.24,164.9,164.05,164.66,24661.0,164.24,164.9,164.05,164.66,24661.0
2018-08-14 11:30:00,164.73,164.89,163.84,164.12,14801.0,164.73,164.89,163.84,164.12,14801.0
2018-08-14 11:40:00,164.12,164.27,163.78,164.27,15854.0,164.12,164.27,163.78,164.27,15854.0
2018-08-14 11:50:00,164.26,164.28,163.92,164.03,9558.0,164.26,164.28,163.92,164.03,9558.0
2018-08-14 12:00:00,164.07,164.39,164.07,164.31,7417.0,164.07,164.39,164.07,164.31,7417.0
2018-08-14 12:10:00,164.13,164.81,164.09,164.09,16492.0,164.13,164.81,164.09,164.09,16492.0
2018-08-14 12:20:00,164.26,164.86,164.26,164.61,7966.0,164.26,164.86,164.26,164.61,7966.0
2018-08-14 12:30:00,164.72,164.8,164.56,164.69,7902.0,164.72,164.8,164.56,164.69,7902.0
2018-08-14 12:40:00,164.54,164.96,164.51,164.96,8543.0,164.54,164.96,164.51,164.96,8543.0
2018-08-14 12:50:00,164.96,165.09,164.81,164.87,27816.0,164.96,165.09,164.81,164.87,27816.0
2018-08-14 13:00:00,164.87,165.06,164.78,165.02,9019.0,164.87,165.06,164.78,165.02,9019.0
2018-08-14 13:10:00,165.02,165.79,164.99,165.38,16745.0,165.02,165.79,164.99,165.38,16745.0
2018-08-14 13:20:00,165.46,165.51,165.26,165.4,9501.0,165.46,165.51,165.26,165.4,9501.0
2018-08-14 13:30:00,165.4,165.54,165.12,165.12,8092.0,165.4,165.54,165.12,165.12,8092.0
2018-08-14 13:40:00,165.12,165.37,165.1,165.29,9233.0,165.12,165.37,165.1,165.29,9233.0
2018-08-14 13:50:00,165.3,165.32,165.12,165.3,7286.0,165.3,165.32,165.12,165.3,7286.0
2018-08-14 14:00:00,165.17,165.46,165.16,165.36,16820.0,165.17,165.46,165.16,165.36,16820.0
2018-08-14 14:10:00,165.38,165.55,165.25,165.55,6492.0,165.38,165.55,165.25,165.55,6492.0
2018-08-14 14:20:00,165.46,165.52,165.19,165.19,12100.0,165.46,165.52,165.19,165.19,12100.0
2018-08-14 14:30:00,165.26,165.94,165.25,165.93,6610.0,165.26,165.94,165.25,165.93,6610.0
2018-08-14 14:40:00,165.87,165.87,165.58,165.72,16888.0,165.87,165.87,165.58,165.72,16888.0
2018-08-14 14:50:00,165.66,165.98,165.66,165.95,10330.0,165.66,165.98,165.66,165.95,10330.0
2018-08-14 15:00:00,165.91,165.99,165.83,165.98,9319.0,165.91,165.99,165.83,165.98,9319.0
2018-08-14 15:10:00,165.98,166.08,165.72,166.01,15254.0,165.98,166.08,165.72,166.01,15254.0
2018-08-14 15:20:00,166.0,166.46,166.0,166.2,13781.0,166.0,166.46,166.0,166.2,13781.0
2018-08-14 15:30:00,166.12,166.34,165.91,166.0,24264.0,166.12,166.34,165.91,166.0,24264.0
2018-08-14 15:40:00,166.0,166.3,165.96,166.04,81270.0,166.0,166.3,165.96,166.04,81270.0
2018-08-14 15:50:00,166.06,166.29,165.93,166.2,117246.0,166.06,166.29,165.93,166.2,117246.0
2018-08-15 09:30:00,164.35,164.88,163.16,164.02,37845.0,164.35,164.88,163.16,164.02,37845.0
2018-08-15 09:40:00,164.01,164.13,162.46,163.42,71660.0,164.01,164.13,162.46,163.42,71660.0
2018-08-15 09:50:00,163.35,163.64,162.57,162.7,34894.0,163.35,163.64,162.57,162.7,34894.0
2018-08-15 10:00:00,162.84,162.97,161.06,161.25,68415.0,162.84,162.97,161.06,161.25,68415.0
2018-08-15 10:10:00,161.34,162.48,161.19,162.38,18190.0,161.34,162.48,161.19,162.38,18190.0
2018-08-15 10:20:00,162.52,162.6,162.01,162.06,10976.0,162.52,162.6,162.01,162.06,10976.0
2018-08-15 10:30:00,161.88,161.95,161.54,161.83,13997.0,161.88,161.95,161.54,161.83,13997.0
2018-08-15 10:40:00,162.13,162.44,162.01,162.37,9139.0,162.13,162.44,162.01,162.37,9139.0
2018-08-15 10:50:00,162.23,162.53,161.91,161.91,10439.0,162.23,162.53,161.91,161.91,10439.0
2018-08-15 11:00:00,161.84,162.3,161.66,162.22,8473.0,161.84,162.3,161.66,162.22,8473.0
2018-08-15 11:10:00,162.46,162.91,162.32,162.68,19091.0,162.46,162.91,162.32,162.68,19091.0
2018-08-15 11:20:00,162.59,162.8,162.4,162.71,12703.0,162.59,162.8,162.4,162.71,12703.0
2018-08-15 11:30:00,162.79,163.03,162.46,162.46,10255.0,162.79,163.03,162.46,162.46,10255.0
2018-08-15 11:40:00,162.44,162.71,162.4,162.48,14500.0,162.44,162.71,162.4,162.48,14500.0
2018-08-15 11:50:00,162.47,162.6,162.19,162.39,19341.0,162.47,162.6,162.19,162.39,19341.0
2018-08-15 12:00:00,162.46,163.02,162.39,162.8,11255.0,162.46,163.02,162.39,162.8,11255.0
2018-08-15 12:10:00,162.76,162.84,162.48,162.69,5315.0,162.76,162.84,162.48,162.69,5315.0
2018-08-15 12:20:00,162.66,162.66,161.95,162.05,11160.0,162.66,162.66,161.95,162.05,11160.0
2018-08-15 12:30:00,161.98,162.45,161.98,162.24,11086.0,161.98,162.45,161.98,162.24,11086.0
2018-08-15 12:40:00,162.35,162.57,162.17,162.23,9372.0,162.35,162.57,162.17,162.23,9372.0
2018-08-15 12:50:00,162.33,162.51,162.14,162.51,5600.0,162.33,162.51,162.14,162.51,5600.0
2018-08-15 13:00:00,162.54,162.86,162.4,162.84,9360.0,162.54,162.86,162.4,162.84,9360.0
2018-08-15 13:10:00,162.79,162.8,162.47,162.56,5300.0,162.79,162.8,162.47,162.56,5300.0
2018-08-15 13:20:00,162.49,162.68,162.45,162.45,6210.0,162.49,162.68,162.45,162.45,6210.0
2018-08-15 13:30:00,162.43,162.56,162.32,162.55,11942.0,162.43,162.56,162.32,162.55,11942.0
2018-08-15 13:40:00,162.57,162.63,162.48,162.49,20831.0,162.57,162.63,162.48,162.49,20831.0
2018-08-15 13:50:00,162.5,162.69,162.24,162.5,10598.0,162.5,162.69,162.24,162.5,10598.0
2018-08-15 14:00:00,162.44,162.64,162.39,162.54,4882.0,162.44,162.64,162.39,162.54,4882.0
2018-08-15 14:10:00,162.5,162.56,162.09,162.16,6106.0,162.5,162.56,162.09,162.16,6106.0
2018-08-15 14:20:00,162.21,162.26,162.04,162.19,8539.0,162.21,162.26,162.04,162.19,8539.0
2018-08-15 14:30:00,162.19,162.37,162.12,162.35,6366.0,162.19,162.37,162.12,162.35,6366.0
2018-08-15 14:40:00,162.35,162.54,162.35,162.5,10068.0,162.35,162.54,162.35,162.5,10068.0
2018-08-15 14:50:00,162.54,162.83,162.5,162.7,12734.0,162.54,162.83,162.5,162.7,12734.0
2018-08-15 15:00:00,162.69,162.96,162.63,162.64,16265.0,162.69,162.96,162.63,162.64,16265.0
2018-08-15 15:10:00,162.69,162.74,162.36,162.43,8045.0,162.69,162.74,162.36,162.43,8045.0
2018-08-15 15:20:00,162.36,162.7,162.32,162.7,32185.0,162.36,162.7,162.32,162.7,32185.0
2018-08-15 15:30:00,162.73,163.19,162.71,163.14,21860.0,162.73,163.19,162.71,163.14,21860.0
2018-08-15 15:40:00,163.12,163.41,163.04,163.35,26027.0,163.12,163.41,163.04,163.35,26027.0
2018-08-15 15:50:00,163.31,163.32,162.87,162.9,62840.0,163.31,163.32,162.87,162.9,62840.0
2018-08-16 09:30:00,164.1,164.1,161.89,162.02,26184.0,164.1,164.1,161.89,162.02,26184.0
2018-08-16 09:40:00,162.03,162.06,160.19,160.41,20173.0,162.03,162.06,160.19,160.41,20173.0
2018-08-16 09:50:00,160.56,160.71,159.75,159.81,18039.0,160.56,160.71,159.75,159.81,18039.0
2018-08-16 10:00:00,159.52,161.0,159.51,160.17,16150.0,159.52,161.0,159.51,160.17,16150.0
2018-08-16 10:10:00,160.29,160.77,160.07,160.41,16340.0,160.29,160.77,160.07,160.41,16340.0
2018-08-16 10:20:00,160.53,161.16,160.39,160.8,15759.0,160.53,161.16,160.39,160.8,15759.0
2018-08-16 10:30:00,160.88,160.89,160.55,160.77,9172.0,160.88,160.89,160.55,160.77,9172.0
2018-08-16 10:40:00,160.96,161.45,160.8,161.45,12947.0,160.96,161.45,160.8,161.45,12947.0
2018-08-16 10:50:00,161.45,161.59,160.69,160.87,13778.0,161.45,161.59,160.69,160.87,13778.0
2018-08-16 11:00:00,161.02,161.32,160.85,160.91,19086.0,161.02,161.32,160.85,160.91,19086.0
2018-08-16 11:10:00,160.89,161.33,160.76,160.8,9900.0,160.89,161.33,160.76,160.8,9900.0
2018-08-16 11:20:00,160.69,161.37,160.64,161.16,6614.0,160.69,161.37,160.64,161.16,6614.0
2018-08-16 11:30:00,161.25,161.35,161.14,161.34,6150.0,161.25,161.35,161.14,161.34,6150.0
2018-08-16 11:40:00,161.34,161.34,161.02,161.02,13630.0,161.34,161.34,161.02,161.02,13630.0
2018-08-16 11:50:00,161.03,161.13,160.72,161.13,10105.0,161.03,161.13,160.72,161.13,10105.0
2018-08-16 12:00:00,161.15,161.26,160.95,161.0,8631.0,161.15,161.26,160.95,161.0,8631.0
2018-08-16 12:10:00,161.08,161.34,161.02,161.23,16100.0,161.08,161.34,161.02,161.23,16100.0
2018-08-16 12:20:00,161.22,161.46,161.17,161.35,6800.0,161.22,161.46,161.17,161.35,6800.0
2018-08-16 12:30:00,161.46,161.55,161.31,161.46,6513.0,161.46,161.55,161.31,161.46,6513.0
2018-08-16 12:40:00,161.43,161.62,161.35,161.61,22833.0,161.43,161.62,161.35,161.61,22833.0
2018-08-16 12:50:00,161.54,161.78,161.39,161.64,5705.0,161.54,161.78,161.39,161.64,5705.0
2018-08-16 13:00:00,161.74,161.74,161.39,161.53,18000.0,161.74,161.74,161.39,161.53,18000.0
2018-08-16 13:10:00,161.53,161.71,161.53,161.54,17000.0,161.53,161.71,161.53,161.54,17000.0
2018-08-16 13:20:00,161.64,161.98,161.64,161.89,4490.0,161.64,161.98,161.64,161.89,4490.0
2018-08-16 13:30:00,161.95,161.97,161.6,161.63,9380.0,161.95,161.97,161.6,161.63,9380.0
2018-08-16 13:40:00,161.62,161.81,161.53,161.58,5400.0,161.62,161.81,161.53,161.58,5400.0
2018-08-16 13:50:00,161.57,161.57,161.43,161.43,7112.0,161.57,161.57,161.43,161.43,7112.0
2018-08-16 14:00:00,161.41,161.69,161.4,161.61,8500.0,161.41,161.69,161.4,161.61,8500.0
2018-08-16 14:10:00,161.62,162.07,161.58,162.03,15855.0,161.62,162.07,161.58,162.03,15855.0
2018-08-16 14:20:00,162.01,162.01,161.75,161.88,10168.0,162.01,162.01,161.75,161.88,10168.0
2018-08-16 14:30:00,161.77,162.14,161.71,162.07,9388.0,161.77,162.14,161.71,162.07,9388.0
2018-08-16 14:40:00,162.01,162.55,162.01,162.54,8633.0,162.01,162.55,162.01,162.54,8633.0
2018-08-16 14:50:00,162.54,162.72,162.41,162.71,16947.0,162.54,162.72,162.41,162.71,16947.0
2018-08-16 15:00:00,162.78,162.94,162.54,162.83,12270.0,162.78,162.94,162.54,162.83,12270.0
2018-08-16 15:10:00,162.86,162.86,162.16,162.16,15158.0,162.86,162.86,162.16,162.16,15158.0
2018-08-16 15:20:00,162.16,162.16,161.92,162.03,13989.0,162.16,162.16,161.92,162.03,13989.0
2018-08-16 15:30:00,162.01,162.11,161.83,162.02,24505.0,162.01,162.11,161.83,162.02,24505.0
2018-08-16 15:40:00,161.99,162.02,161.81,161.84,27121.0,161.99,162.02,161.81,161.84,27121.0
2018-08-16 15:50:00,161.84,161.93,161.74,161.93,60778.0,161.84,161.93,161.74,161.93,60778.0
2018-08-17 09:30:00,161.97,163.29,160.94,162.7,11243.0,161.97,163.29,160.94,162.7,11243.0
2018-08-17 09:40:00,162.84,163.26,162.48,162.81,13319.0,162.84,163.26,162.48,162.81,13319.0
2018-08-17 09:50:00,162.28,163.06,162.28,162.98,6882.0,162.28,163.06,162.28,162.98,6882.0
2018-08-17 10:00:00,162.89,163.52,162.85,163.26,5736.0,162.89,163.52,162.85,163.26,5736.0
2018-08-17 10:10:00,163.24,163.24,162.54,162.67,5757.0,163.24,163.24,162.54,162.67,5757.0
2018-08-17 10:20:00,162.77,163.23,162.65,163.15,5900.0,162.77,163.23,162.65,163.15,5900.0
2018-08-17 10:30:00,163.24,163.62,163.18,163.5,6831.0,163.24,163.62,163.18,163.5,6831.0
2018-08-17 10:40:00,163.5,163.97,163.4,163.74,5192.0,163.5,163.97,163.4,163.74,5192.0
2018-08-17 10:50:00,163.81,163.81,163.03,163.3,6100.0,163.81,163.81,163.03,163.3,6100.0
2018-08-17 11:00:00,163.23,163.72,163.1,163.55,5251.0,163.23,163.72,163.1,163.55,5251.0
2018-08-17 11:10:00,163.59,163.65,163.19,163.65,4000.0,163.59,163.65,163.19,163.65,4000.0
2018-08-17 11:20:00,163.48,163.67,163.36,163.45,6587.0,163.48,163.67,163.36,163.45,6587.0
2018-08-17 11:30:00,163.63,164.26,163.63,164.11,4710.0,163.63,164.26,163.63,164.11,4710.0
2018-08-17 11:40:00,164.39,164.41,164.12,164.28,2890.0,164.39,164.41,164.12,164.28,2890.0
2018-08-17 11:50:00,164.14,164.71,164.11,164.5,11126.0,164.14,164.71,164.11,164.5,11126.0
2018-08-17 12:00:00,164.4,164.43,163.87,163.98,3340.0,164.4,164.43,163.87,163.98,3340.0
2018-08-17 12:10:00,164.03,164.38,164.02,164.19,6960.0,164.03,164.38,164.02,164.19,6960.0
2018-08-17 12:20:00,164.18,164.32,164.05,164.21,5609.0,164.18,164.32,164.05,164.21,5609.0
2018-08-17 12:30:00,164.22,164.38,164.2,164.2,1400.0,164.22,164.38,164.2,164.2,1400.0
2018-08-17 12:40:00,164.24,164.25,163.91,164.0,2314.0,164.24,164.25,163.91,164.0,2314.0
2018-08-17 12:50:00,164.09,164.5,164.09,164.38,7376.0,164.09,164.5,164.09,164.38,7376.0
2018-08-17 13:00:00,164.42,164.9,164.42,164.63,16329.0,164.42,164.9,164.42,164.63,16329.0
2018-08-17 13:10:00,164.54,164.7,164.45,164.7,8123.0,164.54,164.7,164.45,164.7,8123.0
2018-08-17 13:20:00,164.48,164.85,164.45,164.84,8482.0,164.48,164.85,164.45,164.84,8482.0
2018-08-17 13:30:00,164.71,164.88,164.6,164.68,4332.0,164.71,164.88,164.6,164.68,4332.0
2018-08-17 13:40:00,164.61,164.94,164.61,164.69,5204.0,164.61,164.94,164.61,164.69,5204.0
2018-08-17 13:50:00,164.69,164.98,164.65,164.94,2825.0,164.69,164.98,164.65,164.94,2825.0
2018-08-17 14:00:00,164.97,165.54,164.96,165.24,10665.0,164.97,165.54,164.96,165.24,10665.0
2018-08-17 14:10:00,165.25,165.3,164.98,165.25,6300.0,165.25,165.3,164.98,165.25,6300.0
2018-08-17 14:20:00,165.01,165.12,164.84,165.1,6356.0,165.01,165.12,164.84,165.1,6356.0
2018-08-17 14:30:00,164.95,165.2,164.94,165.16,3536.0,164.95,165.2,164.94,165.16,3536.0
2018-08-17 14:40:00,165.14,165.31,165.09,165.15,7934.0,165.14,165.31,165.09,165.15,7934.0
2018-08-17 14:50:00,165.19,165.47,165.03,165.47,5861.0,165.19,165.47,165.03,165.47,5861.0
2018-08-17 15:00:00,165.45,165.46,165.01,165.01,19129.0,165.45,165.46,165.01,165.01,19129.0
2018-08-17 15:10:00,164.91,165.07,164.91,165.01,5225.0,164.91,165.07,164.91,165.01,5225.0
2018-08-17 15:20:00,165.15,165.18,164.9,164.95,13497.0,165.15,165.18,164.9,164.95,13497.0
2018-08-17 15:30:00,164.94,165.15,164.94,165.02,9330.0,164.94,165.15,164.94,165.02,9330.0
2018-08-17 15:40:00,165.02,165.1,164.89,164.92,15852.0,165.02,165.1,164.89,164.92,15852.0
2018-08-17 15:50:00,164.95,165.06,164.91,164.99,33833.0,164.95,165.06,164.91,164.99,33833.0
2018-08-20 09:30:00,165.95,165.95,164.9,165.21,10645.0,165.95,165.95,164.9,165.21,10645.0
2018-08-20 09:40:00,165.2,165.32,164.56,165.32,5173.0,165.2,165.32,164.56,165.32,5173.0
2018-08-20 09:50:00,165.13,165.14,164.19,164.65,7047.0,165.13,165.14,164.19,164.65,7047.0
2018-08-20 10:00:00,164.59,165.54,164.59,165.36,51333.0,164.59,165.54,164.59,165.36,51333.0
2018-08-20 10:10:00,165.3,166.41,165.25,166.13,18548.0,165.3,166.41,165.25,166.13,18548.0
2018-08-20 10:20:00,166.13,166.35,165.75,166.25,12500.0,166.13,166.35,165.75,166.25,12500.0
2018-08-20 10:30:00,166.25,166.46,165.99,166.11,13311.0,166.25,166.46,165.99,166.11,13311.0
2018-08-20 10:40:00,166.02,166.31,165.68,166.24,8500.0,166.02,166.31,165.68,166.24,8500.0
2018-08-20 10:50:00,166.24,166.45,166.1,166.18,10744.0,166.24,166.45,166.1,166.18,10744.0
2018-08-20 11:00:00,166.29,166.46,166.15,166.24,12731.0,166.29,166.46,166.15,166.24,12731.0
2018-08-20 11:10:00,166.28,167.19,166.09,167.09,17467.0,166.28,167.19,166.09,167.09,17467.0
2018-08-20 11:20:00,166.94,167.23,166.77,167.22,7823.0,166.94,167.23,166.77,167.22,7823.0
2018-08-20 11:30:00,167.21,167.38,166.87,167.23,7330.0,167.21,167.38,166.87,167.23,7330.0
2018-08-20 11:40:00,167.21,167.54,167.05,167.25,20770.0,167.21,167.54,167.05,167.25,20770.0
2018-08-20 11:50:00,167.33,167.5,166.86,167.14,9400.0,167.33,167.5,166.86,167.14,9400.0
2018-08-20 12:00:00,167.15,167.35,166.95,166.95,12356.0,167.15,167.35,166.95,166.95,12356.0
2018-08-20 12:10:00,166.82,167.15,166.78,166.88,5700.0,166.82,167.15,166.78,166.88,5700.0
2018-08-20 12:20:00,166.8,167.15,166.79,167.09,4350.0,166.8,167.15,166.79,167.09,4350.0
2018-08-20 12:30:00,167.14,167.4,167.03,167.16,8372.0,167.14,167.4,167.03,167.16,8372.0
2018-08-20 12:40:00,167.24,167.28,166.54,166.56,14564.0,167.24,167.28,166.54,166.56,14564.0
2018-08-20 12:50:00,166.51,166.65,166.4,166.65,6247.0,166.51,166.65,166.4,166.65,6247.0
2018-08-20 13:00:00,166.65,166.7,166.14,166.25,15447.0,166.65,166.7,166.14,166.25,15447.0
2018-08-20 13:10:00,166.34,166.56,166.1,166.54,35132.0,166.34,166.56,166.1,166.54,35132.0
2018-08-20 13:20:00,166.47,166.85,166.47,166.81,19556.0,166.47,166.85,166.47,166.81,19556.0
2018-08-20 13:30:00,166.78,167.22,166.74,167.17,7993.0,166.78,167.22,166.74,167.17,7993.0
2018-08-20 13:40:00,167.16,167.34,166.83,166.93,9466.0,167.16,167.34,166.83,166.93,9466.0
2018-08-20 13:50:00,166.93,167.02,166.78,167.0,4828.0,166.93,167.02,166.78,167.0,4828.0
2018-08-20 14:00:00,166.99,167.03,166.7,166.87,9296.0,166.99,167.03,166.7,166.87,9296.0
2018-08-20 14:10:00,166.77,166.88,166.52,166.55,9759.0,166.77,166.88,166.52,166.55,9759.0
2018-08-20 14:20:00,166.54,166.81,166.53,166.59,7143.0,166.54,166.81,166.53,166.59,7143.0
2018-08-20 14:30:00,166.6,167.1,166.6,166.95,7043.0,166.6,167.1,166.6,166.95,7043.0
2018-08-20 14:40:00,167.04,167.05,166.63,166.64,17516.0,167.04,167.05,166.63,166.64,17516.0
2018-08-20 14:50:00,166.6,166.84,166.59,166.77,8562.0,166.6,166.84,166.59,166.77,8562.0
2018-08-20 15:00:00,166.75,166.8,166.49,166.72,12851.0,166.75,166.8,166.49,166.72,12851.0
2018-08-20 15:10:00,166.72,166.79,166.59,166.67,12610.0,166.72,166.79,166.59,166.67,12610.0
2018-08-20 15:20:00,166.69,167.02,166.57,166.9,11216.0,166.69,167.02,166.57,166.9,11216.0
2018-08-20 15:30:00,166.9,167.2,166.74,166.86,21954.0,166.9,167.2,166.74,166.86,21954.0
2018-08-20 15:40:00,166.89,167.25,166.89,167.16,26184.0,166.89,167.25,166.89,167.16,26184.0
2018-08-20 15:50:00,167.16,167.5,167.06,167.24,74803.0,167.16,167.5,167.06,167.24,74803.0
2018-08-21 09:30:00,169.91,172.65,169.5,170.43,43643.0,169.91,172.65,169.5,170.43,43643.0
2018-08-21 09:40:00,169.8,170.38,169.43,169.73,9371.0,169.8,170.38,169.43,169.73,9371.0
2018-08-21 09:50:00,169.43,170.5,169.19,169.92,24813.0,169.43,170.5,169.19,169.92,24813.0
2018-08-21 10:00:00,169.7,170.0,168.59,169.0,40646.0,169.7,170.0,168.59,169.0,40646.0
2018-08-21 10:10:00,168.84,169.34,168.25,168.25,43188.0,168.84,169.34,168.25,168.25,43188.0
2018-08-21 10:20:00,168.45,168.45,167.67,168.12,53069.0,168.45,168.45,167.67,168.12,53069.0
2018-08-21 10:30:00,168.04,168.22,167.4,167.4,39341.0,168.04,168.22,167.4,167.4,39341.0
2018-08-21 10:40:00,167.36,168.09,167.36,168.01,6040.0,167.36,168.09,167.36,168.01,6040.0
2018-08-21 10:50:00,168.11,168.4,167.63,167.71,19769.0,168.11,168.4,167.63,167.71,19769.0
2018-08-21 11:00:00,167.71,167.83,167.33,167.38,28393.0,167.71,167.83,167.33,167.38,28393.0
2018-08-21 11:10:00,167.41,167.48,167.06,167.24,13112.0,167.41,167.48,167.06,167.24,13112.0
2018-08-21 11:20:00,167.28,167.58,167.25,167.31,13652.0,167.28,167.58,167.25,167.31,13652.0
2018-08-21 11:30:00,167.25,167.55,167.22,167.43,10611.0,167.25,167.55,167.22,167.43,10611.0
2018-08-21 11:40:00,167.4,167.63,167.18,167.43,17771.0,167.4,167.63,167.18,167.43,17771.0
2018-08-21 11:50:00,167.46,167.54,167.24,167.45,26494.0,167.46,167.54,167.24,167.45,26494.0
2018-08-21 12:00:00,167.43,167.79,167.36,167.51,15544.0,167.43,167.79,167.36,167.51,15544.0
2018-08-21 12:10:00,167.49,167.74,167.44,167.64,14818.0,167.49,167.74,167.44,167.64,14818.0
2018-08-21 12:20:00,167.7,167.94,167.65,167.86,19751.0,167.7,167.94,167.65,167.86,19751.0
2018-08-21 12:30:00,167.86,167.94,167.61,167.68,23577.0,167.86,167.94,167.61,167.68,23577.0
2018-08-21 12:40:00,167.73,167.74,167.49,167.6,16671.0,167.73,167.74,167.49,167.6,16671.0
2018-08-21 12:50:00,167.6,167.6,167.14,167.18,6215.0,167.6,167.6,167.14,167.18,6215.0
2018-08-21 13:00:00,167.18,167.29,167.06,167.17,10391.0,167.18,167.29,167.06,167.17,10391.0
2018-08-21 13:10:00,167.23,167.23,166.87,167.0,11096.0,167.23,167.23,166.87,167.0,11096.0
2018-08-21 13:20:00,166.95,167.02,166.84,166.86,7387.0,166.95,167.02,166.84,166.86,7387.0
2018-08-21 13:30:00,166.87,167.3,166.86,167.3,19978.0,166.87,167.3,166.86,167.3,19978.0
2018-08-21 13:40:00,167.34,167.62,167.3,167.35,9861.0,167.34,167.62,167.3,167.35,9861.0
2018-08-21 13:50:00,167.34,167.38,167.03,167.03,9333.0,167.34,167.38,167.03,167.03,9333.0
2018-08-21 14:00:00,167.05,167.21,167.03,167.13,8867.0,167.05,167.21,167.03,167.13,8867.0
2018-08-21 14:10:00,167.13,167.13,166.94,166.99,11167.0,167.13,167.13,166.94,166.99,11167.0
2018-08-21 14:20:00,167.01,167.11,166.92,166.97,12424.0,167.01,167.11,166.92,166.97,12424.0
2018-08-21 14:30:00,166.97,166.97,166.76,166.83,7540.0,166.97,166.97,166.76,166.83,7540.0
2018-08-21 14:40:00,166.89,166.89,166.6,166.6,11786.0,166.89,166.89,166.6,166.6,11786.0
2018-08-21 14:50:00,166.58,166.61,166.41,166.45,14716.0,166.58,166.61,166.41,166.45,14716.0
2018-08-21 15:00:00,166.49,166.56,166.49,166.55,6110.0,166.49,166.56,166.49,166.55,6110.0
2018-08-21 15:10:00,166.53,166.56,166.4,166.53,18553.0,166.53,166.56,166.4,166.53,18553.0
2018-08-21 15:20:00,166.61,166.79,166.51,166.51,21203.0,166.61,166.79,166.51,166.51,21203.0
2018-08-21 15:30:00,166.47,166.74,166.47,166.74,14243.0,166.47,166.74,166.47,166.74,14243.0
2018-08-21 15:40:00,166.74,166.9,166.7,166.84,25633.0,166.74,166.9,166.7,166.84,25633.0
2018-08-21 15:50:00,166.79,167.02,166.78,166.89,53306.0,166.79,167.02,166.78,166.89,53306.0
2018-08-22 09:30:00,167.0,169.05,166.75,167.91,15287.0,167.0,169.05,166.75,167.91,15287.0
2018-08-22 09:40:00,168.4,169.54,168.34,169.38,14877.0,168.4,169.54,168.34,169.38,14877.0
2018-08-22 09:50:00,169.21,169.9,169.16,169.86,47606.0,169.21,169.9,169.16,169.86,47606.0
2018-08-22 10:00:00,169.8,170.34,169.67,169.82,14500.0,169.8,170.34,169.67,169.82,14500.0
2018-08-22 10:10:00,169.9,170.0,169.61,169.87,10157.0,169.9,170.0,169.61,169.87,10157.0
2018-08-22 10:20:00,169.87,169.99,169.48,169.49,10945.0,169.87,169.99,169.48,169.49,10945.0
2018-08-22 10:30:00,169.49,169.89,169.46,169.71,7580.0,169.49,169.89,169.46,169.71,7580.0
2018-08-22 10:40:00,169.68,169.92,169.44,169.47,7350.0,169.68,169.92,169.44,169.47,7350.0
2018-08-22 10:50:00,169.56,169.71,169.44,169.52,12032.0,169.56,169.71,169.44,169.52,12032.0
2018-08-22 11:00:00,169.56,169.65,169.45,169.61,9731.0,169.56,169.65,169.45,169.61,9731.0
2018-08-22 11:10:00,169.6,169.61,169.04,169.09,14558.0,169.6,169.61,169.04,169.09,14558.0
2018-08-22 11:20:00,169.08,169.68,169.08,169.49,3720.0,169.08,169.68,169.08,169.49,3720.0
2018-08-22 11:30:00,169.58,169.78,169.23,169.41,5071.0,169.58,169.78,169.23,169.41,5071.0
2018-08-22 11:40:00,169.49,169.49,169.19,169.38,4300.0,169.49,169.49,169.19,169.38,4300.0
2018-08-22 11:50:00,169.16,169.37,168.81,168.97,9814.0,169.16,169.37,168.81,168.97,9814.0
2018-08-22 12:00:00,169.0,169.12,168.83,168.83,4915.0,169.0,169.12,168.83,168.83,4915.0
2018-08-22 12:10:00,168.62,168.65,168.42,168.65,3000.0,168.62,168.65,168.42,168.65,3000.0
2018-08-22 12:20:00,168.65,168.84,168.62,168.75,5292.0,168.65,168.84,168.62,168.75,5292.0
2018-08-22 12:30:00,168.72,168.72,168.2,168.36,5379.0,168.72,168.72,168.2,168.36,5379.0
2018-08-22 12:40:00,168.36,168.68,168.22,168.41,6775.0,168.36,168.68,168.22,168.41,6775.0
2018-08-22 12:50:00,168.33,168.45,168.17,168.26,2300.0,168.33,168.45,168.17,168.26,2300.0
2018-08-22 13:00:00,168.32,168.36,167.82,167.82,5269.0,168.32,168.36,167.82,167.82,5269.0
2018-08-22 13:10:00,167.87,168.0,167.86,168.0,4200.0,167.87,168.0,167.86,168.0,4200.0
2018-08-22 13:20:00,167.92,168.17,167.74,168.05,6043.0,167.92,168.17,167.74,168.05,6043.0
2018-08-22 13:30:00,168.09,168.12,167.92,167.92,3600.0,168.09,168.12,167.92,167.92,3600.0
2018-08-22 13:40:00,167.89,167.94,167.65,167.86,6610.0,167.89,167.94,167.65,167.86,6610.0
2018-08-22 13:50:00,167.8,167.89,167.62,167.84,10614.0,167.8,167.89,167.62,167.84,10614.0
2018-08-22 14:00:00,167.87,168.3,167.87,168.11,6300.0,167.87,168.3,167.87,168.11,6300.0
2018-08-22 14:10:00,167.95,168.07,167.72,167.79,5816.0,167.95,168.07,167.72,167.79,5816.0
2018-08-22 14:20:00,167.86,167.86,167.15,167.32,11900.0,167.86,167.86,167.15,167.32,11900.0
2018-08-22 14:30:00,167.29,167.45,166.92,166.92,7170.0,167.29,167.45,166.92,166.92,7170.0
2018-08-22 14:40:00,167.14,167.14,166.33,166.37,6767.0,167.14,167.14,166.33,166.37,6767.0
2018-08-22 14:50:00,166.32,166.81,166.32,166.81,6872.0,166.32,166.81,166.32,166.81,6872.0
2018-08-22 15:00:00,166.86,167.01,166.26,166.52,10500.0,166.86,167.01,166.26,166.52,10500.0
2018-08-22 15:10:00,166.46,166.66,166.45,166.45,9350.0,166.46,166.66,166.45,166.45,9350.0
2018-08-22 15:20:00,166.45,167.0,166.36,166.72,11267.0,166.45,167.0,166.36,166.72,11267.0
2018-08-22 15:30:00,166.74,166.9,166.62,166.87,10616.0,166.74,166.9,166.62,166.87,10616.0
2018-08-22 15:40:00,166.86,166.96,166.73,166.79,19368.0,166.86,166.96,166.73,166.79,19368.0
2018-08-22 15:50:00,166.77,166.91,166.58,166.67,40525.0,166.77,166.91,166.58,166.67,40525.0
2018-08-23 09:30:00,166.37,166.76,166.1,166.76,10196.0,166.37,166.76,166.1,166.76,10196.0
2018-08-23 09:40:00,166.51,166.7,165.46,166.33,6300.0,166.51,166.7,165.46,166.33,6300.0
2018-08-23 09:50:00,166.52,166.71,166.04,166.09,19057.0,166.52,166.71,166.04,166.09,19057.0
2018-08-23 10:00:00,166.24,167.1,166.05,166.75,35049.0,166.24,167.1,166.05,166.75,35049.0
2018-08-23 10:10:00,166.74,167.1,166.63,167.1,6500.0,166.74,167.1,166.63,167.1,6500.0
2018-08-23 10:20:00,167.11,167.69,167.1,167.6,7500.0,167.11,167.69,167.1,167.6,7500.0
2018-08-23 10:30:00,167.73,168.11,167.36,167.36,9756.0,167.73,168.11,167.36,167.36,9756.0
2018-08-23 10:40:00,167.5,168.01,167.43,167.87,8810.0,167.5,168.01,167.43,167.87,8810.0
2018-08-23 10:50:00,167.92,168.0,167.0,167.17,8852.0,167.92,168.0,167.0,167.17,8852.0
2018-08-23 11:00:00,167.16,167.63,167.16,167.33,7743.0,167.16,167.63,167.16,167.33,7743.0
2018-08-23 11:10:00,167.37,167.45,166.6,166.66,18810.0,167.37,167.45,166.6,166.66,18810.0
2018-08-23 11:20:00,166.61,166.94,166.31,166.75,15713.0,166.61,166.94,166.31,166.75,15713.0
2018-08-23 11:30:00,166.69,166.97,166.47,166.47,5600.0,166.69,166.97,166.47,166.47,5600.0
2018-08-23 11:40:00,166.43,167.12,166.42,167.03,7422.0,166.43,167.12,166.42,167.03,7422.0
2018-08-23 11:50:00,167.11,167.2,167.0,167.05,5900.0,167.11,167.2,167.0,167.05,5900.0
2018-08-23 12:00:00,167.07,167.43,166.84,167.43,6149.0,167.07,167.43,166.84,167.43,6149.0
2018-08-23 12:10:00,167.36,167.36,167.0,167.33,7401.0,167.36,167.36,167.0,167.33,7401.0
2018-08-23 12:20:00,167.22,167.36,167.02,167.06,10084.0,167.22,167.36,167.02,167.06,10084.0
2018-08-23 12:30:00,167.08,167.4,167.07,167.15,23765.0,167.08,167.4,167.07,167.15,23765.0
2018-08-23 12:40:00,167.15,168.1,167.09,168.02,15057.0,167.15,168.1,167.09,168.02,15057.0
2018-08-23 12:50:00,168.06,168.08,167.78,167.91,7577.0,168.06,168.08,167.78,167.91,7577.0
2018-08-23 13:00:00,167.95,168.22,167.92,168.22,3300.0,167.95,168.22,167.92,168.22,3300.0
2018-08-23 13:10:00,168.14,168.19,167.93,168.04,5677.0,168.14,168.19,167.93,168.04,5677.0
2018-08-23 13:20:00,168.1,168.11,167.91,167.98,5500.0,168.1,168.11,167.91,167.98,5500.0
2018-08-23 13:30:00,167.95,168.03,167.76,167.87,4663.0,167.95,168.03,167.76,167.87,4663.0
2018-08-23 13:40:00,167.93,168.09,167.88,167.92,5900.0,167.93,168.09,167.88,167.92,5900.0
2018-08-23 13:50:00,167.96,168.16,167.91,168.02,8400.0,167.96,168.16,167.91,168.02,8400.0
2018-08-23 14:00:00,168.09,168.17,168.06,168.09,3900.0,168.09,168.17,168.06,168.09,3900.0
2018-08-23 14:10:00,168.15,168.32,167.94,168.18,6399.0,168.15,168.32,167.94,168.18,6399.0
2018-08-23 14:20:00,168.12,168.12,166.95,167.1,22011.0,168.12,168.12,166.95,167.1,22011.0
2018-08-23 14:30:00,167.1,168.11,167.08,167.97,13270.0,167.1,168.11,167.08,167.97,13270.0
2018-08-23 14:40:00,168.07,168.18,167.95,168.01,7560.0,168.07,168.18,167.95,168.01,7560.0
2018-08-23 14:50:00,167.96,168.31,167.93,168.08,11983.0,167.96,168.31,167.93,168.08,11983.0
2018-08-23 15:00:00,168.06,168.29,167.96,168.28,9525.0,168.06,168.29,167.96,168.28,9525.0
2018-08-23 15:10:00,168.32,168.44,168.12,168.2,7562.0,168.32,168.44,168.12,168.2,7562.0
2018-08-23 15:20:00,168.19,168.26,168.03,168.03,12708.0,168.19,168.26,168.03,168.03,12708.0
2018-08-23 15:30:00,168.03,168.08,167.83,168.08,21983.0,168.03,168.08,167.83,168.08,21983.0
2018-08-23 15:40:00,168.06,168.09,167.82,167.98,27325.0,168.06,168.09,167.82,167.98,27325.0
2018-08-23 15:50:00,167.98,168.49,167.95,168.09,59952.0,167.98,168.49,167.95,168.09,59952.0
2018-08-24 09:30:00,167.57,168.67,167.08,168.27,15282.0,167.57,168.67,167.08,168.27,15282.0
2018-08-24 09:40:00,168.23,168.23,166.62,167.11,24579.0,168.23,168.23,166.62,167.11,24579.0
2018-08-24 09:50:00,166.96,167.84,166.96,167.59,29603.0,166.96,167.84,166.96,167.59,29603.0
2018-08-24 10:00:00,167.81,168.35,167.81,168.27,12035.0,167.81,168.35,167.81,168.27,12035.0
2018-08-24 10:10:00,168.27,169.18,168.27,168.5,24689.0,168.27,169.18,168.27,168.5,24689.0
2018-08-24 10:20:00,168.2,169.04,167.99,168.73,9024.0,168.2,169.04,167.99,168.73,9024.0
2018-08-24 10:30:00,168.59,168.69,168.3,168.64,10645.0,168.59,168.69,168.3,168.64,10645.0
2018-08-24 10:40:00,168.7,168.7,168.06,168.07,19973.0,168.7,168.7,168.06,168.07,19973.0
2018-08-24 10:50:00,168.24,168.24,167.84,167.85,7562.0,168.24,168.24,167.84,167.85,7562.0
2018-08-24 11:00:00,168.0,168.21,167.85,168.03,11238.0,168.0,168.21,167.85,168.03,11238.0
2018-08-24 11:10:00,168.12,168.27,167.93,168.03,6988.0,168.12,168.27,167.93,168.03,6988.0
2018-08-24 11:20:00,168.01,168.32,167.99,168.32,8185.0,168.01,168.32,167.99,168.32,8185.0
2018-08-24 11:30:00,168.33,168.41,167.79,167.8,16510.0,168.33,168.41,167.79,167.8,16510.0
2018-08-24 11:40:00,167.78,167.8,167.48,167.51,7155.0,167.78,167.8,167.48,167.51,7155.0
2018-08-24 11:50:00,167.53,168.38,167.5,168.38,7594.0,167.53,168.38,167.5,168.38,7594.0
2018-08-24 12:00:00,168.26,168.27,167.57,167.57,6203.0,168.26,168.27,167.57,167.57,6203.0
2018-08-24 12:10:00,167.66,168.09,167.55,168.06,6295.0,167.66,168.09,167.55,168.06,6295.0
2018-08-24 12:20:00,168.03,168.28,167.69,168.28,5796.0,168.03,168.28,167.69,168.28,5796.0
2018-08-24 12:30:00,168.32,168.32,167.63,168.02,4113.0,168.32,168.32,167.63,168.02,4113.0
2018-08-24 12:40:00,168.06,168.17,167.99,167.99,1746.0,168.06,168.17,167.99,167.99,1746.0
2018-08-24 12:50:00,167.99,168.11,167.65,167.77,12909.0,167.99,168.11,167.65,167.77,12909.0
2018-08-24 13:00:00,167.87,167.91,167.63,167.66,7689.0,167.87,167.91,167.63,167.66,7689.0
2018-08-24 13:10:00,167.56,167.71,167.54,167.54,4300.0,167.56,167.71,167.54,167.54,4300.0
2018-08-24 13:20:00,167.58,167.83,167.35,167.39,7930.0,167.58,167.83,167.35,167.39,7930.0
2018-08-24 13:30:00,167.42,167.68,167.3,167.52,4810.0,167.42,167.68,167.3,167.52,4810.0
2018-08-24 13:40:00,167.51,167.57,167.31,167.57,5014.0,167.51,167.57,167.31,167.57,5014.0
2018-08-24 13:50:00,167.56,167.87,167.38,167.83,5616.0,167.56,167.87,167.38,167.83,5616.0
2018-08-24 14:00:00,167.85,167.93,167.64,167.86,5047.0,167.85,167.93,167.64,167.86,5047.0
2018-08-24 14:10:00,167.93,168.25,167.79,167.95,12107.0,167.93,168.25,167.79,167.95,12107.0
2018-08-24 14:20:00,167.87,168.01,167.53,167.66,6962.0,167.87,168.01,167.53,167.66,6962.0
2018-08-24 14:30:00,167.72,167.98,167.72,167.97,1700.0,167.72,167.98,167.72,167.97,1700.0
2018-08-24 14:40:00,168.11,168.59,167.79,168.48,12071.0,168.11,168.59,167.79,168.48,12071.0
2018-08-24 14:50:00,168.5,168.53,167.37,167.4,31329.0,168.5,168.53,167.37,167.4,31329.0
2018-08-24 15:00:00,167.61,167.82,167.4,167.71,18670.0,167.61,167.82,167.4,167.71,18670.0
2018-08-24 15:10:00,167.78,168.17,167.7,167.99,9467.0,167.78,168.17,167.7,167.99,9467.0
2018-08-24 15:20:00,168.02,168.19,167.75,168.02,9532.0,168.02,168.19,167.75,168.02,9532.0
2018-08-24 15:30:00,167.94,168.0,167.76,167.79,15051.0,167.94,168.0,167.76,167.79,15051.0
2018-08-24 15:40:00,167.85,168.02,167.24,167.56,45241.0,167.85,168.02,167.24,167.56,45241.0
2018-08-24 15:50:00,167.57,167.85,167.46,167.46,60437.0,167.57,167.85,167.46,167.46,60437.0
2018-08-27 09:30:00,168.23,168.7,167.19,167.82,23852.0,168.23,168.7,167.19,167.82,23852.0
2018-08-27 09:40:00,168.13,168.78,167.81,168.55,22727.0,168.13,168.78,167.81,168.55,22727.0
2018-08-27 09:50:00,168.56,169.48,168.48,169.47,32620.0,168.56,169.48,168.48,169.47,32620.0
2018-08-27 10:00:00,169.47,169.7,168.51,169.08,29215.0,169.47,169.7,168.51,169.08,29215.0
2018-08-27 10:10:00,169.16,169.66,169.1,169.66,24446.0,169.16,169.66,169.1,169.66,24446.0
2018-08-27 10:20:00,169.49,169.58,169.0,169.16,14956.0,169.49,169.58,169.0,169.16,14956.0
2018-08-27 10:30:00,169.05,169.07,168.5,168.76,39079.0,169.05,169.07,168.5,168.76,39079.0
2018-08-27 10:40:00,168.89,169.26,168.75,169.12,21870.0,168.89,169.26,168.75,169.12,21870.0
2018-08-27 10:50:00,169.14,169.67,168.91,169.63,23134.0,169.14,169.67,168.91,169.63,23134.0
2018-08-27 11:00:00,169.64,169.71,168.66,168.81,13378.0,169.64,169.71,168.66,168.81,13378.0
2018-08-27 11:10:00,168.87,168.91,168.45,168.45,12583.0,168.87,168.91,168.45,168.45,12583.0
2018-08-27 11:20:00,168.47,168.79,168.38,168.55,12708.0,168.47,168.79,168.38,168.55,12708.0
2018-08-27 11:30:00,168.55,168.71,168.01,168.01,27273.0,168.55,168.71,168.01,168.01,27273.0
2018-08-27 11:40:00,168.01,168.05,167.7,167.91,27727.0,168.01,168.05,167.7,167.91,27727.0
2018-08-27 11:50:00,167.86,168.01,167.74,168.0,11590.0,167.86,168.01,167.74,168.0,11590.0
2018-08-27 12:00:00,168.0,168.01,167.67,167.71,12621.0,168.0,168.01,167.67,167.71,12621.0
2018-08-27 12:10:00,167.67,167.74,167.2,167.24,12956.0,167.67,167.74,167.2,167.24,12956.0
2018-08-27 12:20:00,167.27,167.28,166.84,167.0,18252.0,167.27,167.28,166.84,167.0,18252.0
2018-08-27 12:30:00,167.03,167.31,166.95,167.12,21899.0,167.03,167.31,166.95,167.12,21899.0
2018-08-27 12:40:00,167.11,167.76,167.01,167.76,10255.0,167.11,167.76,167.01,167.76,10255.0
2018-08-27 12:50:00,167.78,167.79,167.51,167.77,10638.0,167.78,167.79,167.51,167.77,10638.0
2018-08-27 13:00:00,167.78,167.81,167.42,167.53,10274.0,167.78,167.81,167.42,167.53,10274.0
2018-08-27 13:10:00,167.58,167.65,167.23,167.32,7656.0,167.58,167.65,167.23,167.32,7656.0
2018-08-27 13:20:00,167.28,167.33,167.1,167.16,6256.0,167.28,167.33,167.1,167.16,6256.0
2018-08-27 13:30:00,167.23,167.62,167.21,167.5,10339.0,167.23,167.62,167.21,167.5,10339.0
2018-08-27 13:40:00,167.59,167.69,167.52,167.65,6350.0,167.59,167.69,167.52,167.65,6350.0
2018-08-27 13:50:00,167.65,167.82,167.58,167.66,6459.0,167.65,167.82,167.58,167.66,6459.0
2018-08-27 14:00:00,167.73,167.8,167.54,167.77,6106.0,167.73,167.8,167.54,167.77,6106.0
2018-08-27 14:10:00,167.77,167.8,167.37,167.37,6752.0,167.77,167.8,167.37,167.37,6752.0
2018-08-27 14:20:00,167.42,167.7,167.37,167.62,7318.0,167.42,167.7,167.37,167.62,7318.0
2018-08-27 14:30:00,167.68,167.69,167.43,167.47,6465.0,167.68,167.69,167.43,167.47,6465.0
2018-08-27 14:40:00,167.47,167.57,167.24,167.31,6857.0,167.47,167.57,167.24,167.31,6857.0
2018-08-27 14:50:00,167.28,167.3,167.07,167.13,5959.0,167.28,167.3,167.07,167.13,5959.0
2018-08-27 15:00:00,167.19,167.35,167.14,167.3,9194.0,167.19,167.35,167.14,167.3,9194.0
2018-08-27 15:10:00,167.28,167.43,167.23,167.32,27042.0,167.28,167.43,167.23,167.32,27042.0
2018-08-27 15:20:00,167.3,167.45,167.18,167.42,10669.0,167.3,167.45,167.18,167.42,10669.0
2018-08-27 15:30:00,167.42,167.64,167.35,167.51,18757.0,167.42,167.64,167.35,167.51,18757.0
2018-08-27 15:40:00,167.5,167.67,167.43,167.43,22681.0,167.5,167.67,167.43,167.43,22681.0
2018-08-27 15:50:00,167.41,167.46,167.23,167.31,41558.0,167.41,167.46,167.23,167.31,41558.0
2018-08-28 09:30:00,168.19,169.27,168.19,168.93,44454.0,168.19,169.27,168.19,168.93,44454.0
2018-08-28 09:40:00,168.76,168.98,167.62,167.78,11844.0,168.76,168.98,167.62,167.78,11844.0
2018-08-28 09:50:00,167.51,167.62,166.7,166.94,31184.0,167.51,167.62,166.7,166.94,31184.0
2018-08-28 10:00:00,166.9,167.54,166.9,167.03,8446.0,166.9,167.54,166.9,167.03,8446.0
2018-08-28 10:10:00,167.01,167.53,166.92,167.03,10201.0,167.01,167.53,166.92,167.03,10201.0
2018-08-28 10:20:00,166.99,167.52,166.86,167.11,9654.0,166.99,167.52,166.86,167.11,9654.0
2018-08-28 10:30:00,167.17,167.24,166.48,166.9,9148.0,167.17,167.24,166.48,166.9,9148.0
2018-08-28 10:40:00,166.8,166.92,166.38,166.65,10486.0,166.8,166.92,166.38,166.65,10486.0
2018-08-28 10:50:00,166.64,166.83,166.4,166.64,8326.0,166.64,166.83,166.4,166.64,8326.0
2018-08-28 11:00:00,166.58,166.58,166.02,166.03,12534.0,166.58,166.58,166.02,166.03,12534.0
2018-08-28 11:10:00,166.22,166.7,166.08,166.58,9906.0,166.22,166.7,166.08,166.58,9906.0
2018-08-28 11:20:00,166.54,166.7,166.5,166.64,4700.0,166.54,166.7,166.5,166.64,4700.0
2018-08-28 11:30:00,166.68,166.69,166.31,166.46,7277.0,166.68,166.69,166.31,166.46,7277.0
2018-08-28 11:40:00,166.41,166.48,166.01,166.12,12618.0,166.41,166.48,166.01,166.12,12618.0
2018-08-28 11:50:00,166.06,166.22,165.7,165.77,11943.0,166.06,166.22,165.7,165.77,11943.0
2018-08-28 12:00:00,165.81,166.22,165.76,166.12,11886.0,165.81,166.22,165.76,166.12,11886.0
2018-08-28 12:10:00,166.11,166.73,166.03,166.72,7791.0,166.11,166.73,166.03,166.72,7791.0
2018-08-28 12:20:00,166.7,166.82,166.3,166.5,14808.0,166.7,166.82,166.3,166.5,14808.0
2018-08-28 12:30:00,166.51,166.59,166.29,166.38,15371.0,166.51,166.59,166.29,166.38,15371.0
2018-08-28 12:40:00,166.41,166.52,166.23,166.42,12668.0,166.41,166.52,166.23,166.42,12668.0
2018-08-28 12:50:00,166.42,166.47,166.24,166.43,10687.0,166.42,166.47,166.24,166.43,10687.0
2018-08-28 13:00:00,166.44,166.7,166.36,166.56,17664.0,166.44,166.7,166.36,166.56,17664.0
2018-08-28 13:10:00,166.6,166.86,166.53,166.85,22575.0,166.6,166.86,166.53,166.85,22575.0
2018-08-28 13:20:00,166.79,166.8,166.39,166.51,10447.0,166.79,166.8,166.39,166.51,10447.0
2018-08-28 13:30:00,166.57,166.65,166.5,166.59,14523.0,166.57,166.65,166.5,166.59,14523.0
2018-08-28 13:40:00,166.62,166.98,166.59,166.93,11948.0,166.62,166.98,166.59,166.93,11948.0
2018-08-28 13:50:00,166.93,166.96,166.77,166.81,7308.0,166.93,166.96,166.77,166.81,7308.0
2018-08-28 14:00:00,166.84,167.02,166.84,167.02,16963.0,166.84,167.02,166.84,167.02,16963.0
2018-08-28 14:10:00,167.05,167.49,167.05,167.25,15585.0,167.05,167.49,167.05,167.25,15585.0
2018-08-28 14:20:00,167.18,167.21,167.0,167.01,10293.0,167.18,167.21,167.0,167.01,10293.0
2018-08-28 14:30:00,167.09,167.2,166.86,166.86,6149.0,167.09,167.2,166.86,166.86,6149.0
2018-08-28 14:40:00,166.82,167.07,166.81,166.96,13029.0,166.82,167.07,166.81,166.96,13029.0
2018-08-28 14:50:00,166.93,167.13,166.89,166.93,10612.0,166.93,167.13,166.89,166.93,10612.0
2018-08-28 15:00:00,166.94,167.17,166.91,167.17,13262.0,166.94,167.17,166.91,167.17,13262.0
2018-08-28 15:10:00,167.19,167.29,167.16,167.22,13740.0,167.19,167.29,167.16,167.22,13740.0
2018-08-28 15:20:00,167.2,167.2,166.91,166.91,15146.0,167.2,167.2,166.91,166.91,15146.0
2018-08-28 15:30:00,166.94,167.23,166.88,167.08,13406.0,166.94,167.23,166.88,167.08,13406.0
2018-08-28 15:40:00,167.02,167.04,166.81,166.89,17675.0,167.02,167.04,166.81,166.89,17675.0
2018-08-28 15:50:00,166.87,167.12,166.73,167.12,47304.0,166.87,167.12,166.73,167.12,47304.0
2018-08-29 09:30:00,167.0,167.9,164.69,165.0,64562.0,167.0,167.9,164.69,165.0,64562.0
2018-08-29 09:40:00,165.04,165.61,164.32,164.99,45447.0,165.04,165.61,164.32,164.99,45447.0
2018-08-29 09:50:00,165.01,165.01,163.89,163.93,31938.0,165.01,165.01,163.89,163.93,31938.0
2018-08-29 10:00:00,163.72,164.36,163.24,164.13,38804.0,163.72,164.36,163.24,164.13,38804.0
2018-08-29 10:10:00,164.07,164.43,163.37,164.24,34164.0,164.07,164.43,163.37,164.24,34164.0
2018-08-29 10:20:00,164.29,165.13,164.24,164.93,29470.0,164.29,165.13,164.24,164.93,29470.0
2018-08-29 10:30:00,164.88,165.46,164.85,165.45,23119.0,164.88,165.46,164.85,165.45,23119.0
2018-08-29 10:40:00,165.48,165.7,165.35,165.58,13347.0,165.48,165.7,165.35,165.58,13347.0
2018-08-29 10:50:00,165.57,165.57,164.8,164.83,15547.0,165.57,165.57,164.8,164.83,15547.0
2018-08-29 11:00:00,164.94,165.12,164.68,165.1,14376.0,164.94,165.12,164.68,165.1,14376.0
2018-08-29 11:10:00,165.13,165.5,165.03,165.46,30803.0,165.13,165.5,165.03,165.46,30803.0
2018-08-29 11:20:00,165.31,165.33,164.75,165.07,13159.0,165.31,165.33,164.75,165.07,13159.0
2018-08-29 11:30:00,165.02,165.12,164.86,165.0,10477.0,165.02,165.12,164.86,165.0,10477.0
2018-08-29 11:40:00,165.1,165.1,164.77,164.81,25553.0,165.1,165.1,164.77,164.81,25553.0
2018-08-29 11:50:00,164.93,164.96,164.74,164.9,22790.0,164.93,164.96,164.74,164.9,22790.0
2018-08-29 12:00:00,164.9,164.97,164.72,164.91,21658.0,164.9,164.97,164.72,164.91,21658.0
2018-08-29 12:10:00,164.9,165.48,164.77,165.48,18569.0,164.9,165.48,164.77,165.48,18569.0
2018-08-29 12:20:00,165.5,165.88,165.34,165.88,23429.0,165.5,165.88,165.34,165.88,23429.0
2018-08-29 12:30:00,165.9,166.34,165.83,165.92,11295.0,165.9,166.34,165.83,165.92,11295.0
2018-08-29 12:40:00,165.84,165.93,165.55,165.75,11655.0,165.84,165.93,165.55,165.75,11655.0
2018-08-29 12:50:00,165.72,165.81,165.19,165.27,9888.0,165.72,165.81,165.19,165.27,9888.0
2018-08-29 13:00:00,165.22,165.57,165.11,165.15,8327.0,165.22,165.57,165.11,165.15,8327.0
2018-08-29 13:10:00,165.26,165.38,165.19,165.19,10017.0,165.26,165.38,165.19,165.19,10017.0
2018-08-29 13:20:00,165.26,165.37,165.05,165.36,30311.0,165.26,165.37,165.05,165.36,30311.0
2018-08-29 13:30:00,165.41,165.42,165.26,165.35,13362.0,165.41,165.42,165.26,165.35,13362.0
2018-08-29 13:40:00,165.28,165.97,165.11,165.97,12701.0,165.28,165.97,165.11,165.97,12701.0
2018-08-29 13:50:00,165.99,166.06,165.68,165.9,43145.0,165.99,166.06,165.68,165.9,43145.0
2018-08-29 14:00:00,165.9,166.29,165.78,166.28,17910.0,165.9,166.29,165.78,166.28,17910.0
2018-08-29 14:10:00,166.26,166.39,166.13,166.29,36899.0,166.26,166.39,166.13,166.29,36899.0
2018-08-29 14:20:00,166.38,166.45,166.18,166.25,23425.0,166.38,166.45,166.18,166.25,23425.0
2018-08-29 14:30:00,166.3,166.32,166.09,166.25,21271.0,166.3,166.32,166.09,166.25,21271.0
2018-08-29 14:40:00,166.24,166.5,166.16,166.4,17121.0,166.24,166.5,166.16,166.4,17121.0
2018-08-29 14:50:00,166.4,166.42,166.2,166.3,16585.0,166.4,166.42,166.2,166.3,16585.0
2018-08-29 15:00:00,166.26,166.32,165.69,165.94,35816.0,166.26,166.32,165.69,165.94,35816.0
2018-08-29 15:10:00,165.92,166.54,165.86,166.47,29780.0,165.92,166.54,165.86,166.47,29780.0
2018-08-29 15:20:00,166.47,166.78,166.2,166.65,25440.0,166.47,166.78,166.2,166.65,25440.0
2018-08-29 15:30:00,166.61,166.73,166.4,166.66,28176.0,166.61,166.73,166.4,166.66,28176.0
2018-08-29 15:40:00,166.67,166.69,166.23,166.65,48115.0,166.67,166.69,166.23,166.65,48115.0
2018-08-29 15:50:00,166.69,166.78,166.41,166.6,106380.0,166.69,166.78,166.41,166.6,106380.0
2018-08-30 09:30:00,160.7,165.49,160.38,162.59,329665.0,160.7,165.49,160.38,162.59,329665.0
2018-08-30 09:40:00,162.34,162.86,158.62,160.7,203544.0,162.34,162.86,158.62,160.7,203544.0
2018-08-30 09:50:00,160.74,162.17,160.54,161.99,52137.0,160.74,162.17,160.54,161.99,52137.0
2018-08-30 10:00:00,162.23,162.83,161.46,162.26,47748.0,162.23,162.83,161.46,162.26,47748.0
2018-08-30 10:10:00,162.24,162.43,161.09,162.14,52729.0,162.24,162.43,161.09,162.14,52729.0
2018-08-30 10:20:00,162.04,162.12,160.07,160.68,46745.0,162.04,162.12,160.07,160.68,46745.0
2018-08-30 10:30:00,160.77,161.96,160.05,161.92,57195.0,160.77,161.96,160.05,161.92,57195.0
2018-08-30 10:40:00,161.99,163.66,161.97,163.01,56083.0,161.99,163.66,161.97,163.01,56083.0
2018-08-30 10:50:00,163.23,164.19,162.89,163.7,42319.0,163.23,164.19,162.89,163.7,42319.0
2018-08-30 11:00:00,163.68,163.85,161.06,162.74,93194.0,163.68,163.85,161.06,162.74,93194.0
2018-08-30 11:10:00,162.37,163.22,162.37,163.02,35429.0,162.37,163.22,162.37,163.02,35429.0
2018-08-30 11:20:00,163.09,163.44,162.85,163.3,48039.0,163.09,163.44,162.85,163.3,48039.0
2018-08-30 11:30:00,163.3,163.63,162.44,163.34,35774.0,163.3,163.63,162.44,163.34,35774.0
2018-08-30 11:40:00,163.41,163.49,161.77,162.12,28977.0,163.41,163.49,161.77,162.12,28977.0
2018-08-30 11:50:00,161.98,162.38,161.13,161.26,28284.0,161.98,162.38,161.13,161.26,28284.0
2018-08-30 12:00:00,161.15,162.07,160.75,160.99,27551.0,161.15,162.07,160.75,160.99,27551.0
2018-08-30 12:10:00,160.91,161.5,160.91,161.34,25730.0,160.91,161.5,160.91,161.34,25730.0
2018-08-30 12:20:00,161.41,161.71,160.98,161.64,28803.0,161.41,161.71,160.98,161.64,28803.0
2018-08-30 12:30:00,161.57,162.08,161.56,161.73,26800.0,161.57,162.08,161.56,161.73,26800.0
2018-08-30 12:40:00,161.71,162.38,161.71,162.38,25781.0,161.71,162.38,161.71,162.38,25781.0
2018-08-30 12:50:00,162.42,162.53,161.75,162.49,24018.0,162.42,162.53,161.75,162.49,24018.0
2018-08-30 13:00:00,162.53,163.2,162.1,162.5,24600.0,162.53,163.2,162.1,162.5,24600.0
2018-08-30 13:10:00,162.33,163.61,162.23,163.61,42256.0,162.33,163.61,162.23,163.61,42256.0
2018-08-30 13:20:00,163.6,163.6,162.85,163.29,11786.0,163.6,163.6,162.85,163.29,11786.0
2018-08-30 13:30:00,163.25,163.29,162.66,163.06,19725.0,163.25,163.29,162.66,163.06,19725.0
2018-08-30 13:40:00,163.12,163.45,162.97,163.37,19895.0,163.12,163.45,162.97,163.37,19895.0
2018-08-30 13:50:00,163.47,163.57,162.9,162.9,22217.0,163.47,163.57,162.9,162.9,22217.0
2018-08-30 14:00:00,162.94,163.16,162.74,162.92,15911.0,162.94,163.16,162.74,162.92,15911.0
2018-08-30 14:10:00,162.87,163.5,162.66,163.5,26622.0,162.87,163.5,162.66,163.5,26622.0
2018-08-30 14:20:00,163.37,163.59,162.62,162.69,28229.0,163.37,163.59,162.62,162.69,28229.0
2018-08-30 14:30:00,162.6,162.73,162.0,162.06,23605.0,162.6,162.73,162.0,162.06,23605.0
2018-08-30 14:40:00,162.01,162.81,161.69,162.78,50522.0,162.01,162.81,161.69,162.78,50522.0
2018-08-30 14:50:00,162.81,163.35,162.6,163.0,46786.0,162.81,163.35,162.6,163.0,46786.0
2018-08-30 15:00:00,163.09,163.76,162.92,163.11,49913.0,163.09,163.76,162.92,163.11,49913.0
2018-08-30 15:10:00,163.17,163.94,162.89,163.76,44749.0,163.17,163.94,162.89,163.76,44749.0
2018-08-30 15:20:00,163.74,164.08,163.48,163.91,39293.0,163.74,164.08,163.48,163.91,39293.0
2018-08-30 15:30:00,163.98,164.2,163.4,163.41,45442.0,163.98,164.2,163.4,163.41,45442.0
2018-08-30 15:40:00,163.45,164.43,163.44,164.05,73853.0,163.45,164.43,163.44,164.05,73853.0
2018-08-30 15:50:00,164.02,169.44,163.83,165.9,271735.0,164.02,169.44,163.83,165.9,271735.0
2018-08-31 09:30:00,166.51,167.29,165.63,165.7,30238.0,166.51,167.29,165.63,165.7,30238.0
2018-08-31 09:40:00,166.09,166.7,165.7,166.7,44705.0,166.09,166.7,165.7,166.7,44705.0
2018-08-31 09:50:00,166.7,167.77,166.62,166.86,59946.0,166.7,167.77,166.62,166.86,59946.0
2018-08-31 10:00:00,166.75,167.45,166.75,167.09,30063.0,166.75,167.45,166.75,167.09,30063.0
2018-08-31 10:10:00,167.01,167.98,166.91,167.94,44354.0,167.01,167.98,166.91,167.94,44354.0
2018-08-31 10:20:00,167.89,168.3,167.34,167.47,37533.0,167.89,168.3,167.34,167.47,37533.0
2018-08-31 10:30:00,167.35,168.23,167.34,168.0,36772.0,167.35,168.23,167.34,168.0,36772.0
2018-08-31 10:40:00,168.02,168.5,167.74,167.78,62660.0,168.02,168.5,167.74,167.78,62660.0
2018-08-31 10:50:00,167.71,167.81,167.18,167.33,40305.0,167.71,167.81,167.18,167.33,40305.0
2018-08-31 11:00:00,167.33,167.61,167.14,167.17,23965.0,167.33,167.61,167.14,167.17,23965.0
2018-08-31 11:10:00,167.2,168.11,167.03,168.09,41073.0,167.2,168.11,167.03,168.09,41073.0
2018-08-31 11:20:00,168.03,168.11,167.58,167.63,17831.0,168.03,168.11,167.58,167.63,17831.0
2018-08-31 11:30:00,167.55,167.64,167.36,167.47,15666.0,167.55,167.64,167.36,167.47,15666.0
2018-08-31 11:40:00,167.46,167.72,167.34,167.62,21306.0,167.46,167.72,167.34,167.62,21306.0
2018-08-31 11:50:00,167.61,167.69,167.2,167.4,14140.0,167.61,167.69,167.2,167.4,14140.0
2018-08-31 12:00:00,167.33,167.45,167.11,167.28,22678.0,167.33,167.45,167.11,167.28,22678.0
2018-08-31 12:10:00,167.33,167.37,166.92,166.93,22522.0,167.33,167.37,166.92,166.93,22522.0
2018-08-31 12:20:00,166.98,167.34,166.98,167.19,13074.0,166.98,167.34,166.98,167.19,13074.0
2018-08-31 12:30:00,167.19,167.27,166.95,167.0,17652.0,167.19,167.27,166.95,167.0,17652.0
2018-08-31 12:40:00,167.1,167.15,166.83,166.91,14400.0,167.1,167.15,166.83,166.91,14400.0
2018-08-31 12:50:00,166.91,167.2,166.91,166.95,12163.0,166.91,167.2,166.91,166.95,12163.0
2018-08-31 13:00:00,166.95,167.11,166.8,167.07,14011.0,166.95,167.11,166.8,167.07,14011.0
2018-08-31 13:10:00,167.07,167.41,167.02,167.38,18795.0,167.07,167.41,167.02,167.38,18795.0
2018-08-31 13:20:00,167.37,167.43,167.05,167.17,11307.0,167.37,167.43,167.05,167.17,11307.0
2018-08-31 13:30:00,167.17,167.56,167.09,167.5,18558.0,167.17,167.56,167.09,167.5,18558.0
2018-08-31 13:40:00,167.51,167.55,167.2,167.2,18318.0,167.51,167.55,167.2,167.2,18318.0
2018-08-31 13:50:00,167.25,167.48,167.14,167.23,13408.0,167.25,167.48,167.14,167.23,13408.0
2018-08-31 14:00:00,167.19,167.38,167.17,167.34,15229.0,167.19,167.38,167.17,167.34,15229.0
2018-08-31 14:10:00,167.27,167.31,166.72,167.21,28718.0,167.27,167.31,166.72,167.21,28718.0
2018-08-31 14:20:00,167.21,167.59,167.08,167.36,20810.0,167.21,167.59,167.08,167.36,20810.0
2018-08-31 14:30:00,167.38,167.45,167.16,167.28,16776.0,167.38,167.45,167.16,167.28,16776.0
2018-08-31 14:40:00,167.33,167.42,167.09,167.24,18829.0,167.33,167.42,167.09,167.24,18829.0
2018-08-31 14:50:00,167.3,167.65,167.29,167.64,16712.0,167.3,167.65,167.29,167.64,16712.0
2018-08-31 15:00:00,167.62,167.63,167.17,167.19,20444.0,167.62,167.63,167.17,167.19,20444.0
2018-08-31 15:10:00,167.19,167.48,167.18,167.34,18325.0,167.19,167.48,167.18,167.34,18325.0
2018-08-31 15:20:00,167.34,167.66,167.19,167.5,31526.0,167.34,167.66,167.19,167.5,31526.0
2018-08-31 15:30:00,167.48,168.15,167.46,167.76,36745.0,167.48,168.15,167.46,167.76,36745.0
2018-08-31 15:40:00,167.76,168.17,167.7,168.04,84191.0,167.76,168.17,167.7,168.04,84191.0
2018-08-31 15:50:00,168.06,168.44,167.96,168.18,134319.0,168.06,168.44,167.96,168.18,134319.0
2018-09-04 09:30:00,168.0,169.66,167.81,168.98,39629.0,168.0,169.66,167.81,168.98,39629.0
2018-09-04 09:40:00,169.04,169.82,168.69,169.63,25324.0,169.04,169.82,168.69,169.63,25324.0
2018-09-04 09:50:00,169.59,169.89,169.37,169.89,23038.0,169.59,169.89,169.37,169.89,23038.0
2018-09-04 10:00:00,169.9,170.52,169.7,170.34,47228.0,169.9,170.52,169.7,170.34,47228.0
2018-09-04 10:10:00,170.35,170.76,170.24,170.56,37714.0,170.35,170.76,170.24,170.56,37714.0
2018-09-04 10:20:00,170.62,170.98,170.42,170.87,23966.0,170.62,170.98,170.42,170.87,23966.0
2018-09-04 10:30:00,170.92,171.39,170.83,171.39,19664.0,170.92,171.39,170.83,171.39,19664.0
2018-09-04 10:40:00,171.43,171.87,171.2,171.87,24041.0,171.43,171.87,171.2,171.87,24041.0
2018-09-04 10:50:00,171.78,172.86,171.51,172.72,23617.0,171.78,172.86,171.51,172.72,23617.0
2018-09-04 11:00:00,172.72,173.07,172.54,173.06,22492.0,172.72,173.07,172.54,173.06,22492.0
2018-09-04 11:10:00,173.07,173.14,172.79,173.06,14956.0,173.07,173.14,172.79,173.06,14956.0
2018-09-04 11:20:00,173.06,173.38,172.75,173.38,18443.0,173.06,173.38,172.75,173.38,18443.0
2018-09-04 11:30:00,173.28,173.71,173.27,173.6,27572.0,173.28,173.71,173.27,173.6,27572.0
2018-09-04 11:40:00,173.56,173.96,173.27,173.42,43168.0,173.56,173.96,173.27,173.42,43168.0
2018-09-04 11:50:00,173.46,173.6,173.12,173.19,32758.0,173.46,173.6,173.12,173.19,32758.0
2018-09-04 12:00:00,173.13,173.39,173.13,173.24,19524.0,173.13,173.39,173.13,173.24,19524.0
2018-09-04 12:10:00,173.21,173.24,172.6,173.13,16149.0,173.21,173.24,172.6,173.13,16149.0
2018-09-04 12:20:00,173.14,173.26,172.7,172.77,11510.0,173.14,173.26,172.7,172.77,11510.0
2018-09-04 12:30:00,172.77,172.77,172.51,172.7,16666.0,172.77,172.77,172.51,172.7,16666.0
2018-09-04 12:40:00,172.66,172.81,172.45,172.48,17693.0,172.66,172.81,172.45,172.48,17693.0
2018-09-04 12:50:00,172.44,173.09,172.44,173.09,10394.0,172.44,173.09,172.44,173.09,10394.0
2018-09-04 13:00:00,173.04,173.5,173.04,173.5,15053.0,173.04,173.5,173.04,173.5,15053.0
2018-09-04 13:10:00,173.5,173.85,173.45,173.59,36003.0,173.5,173.85,173.45,173.59,36003.0
2018-09-04 13:20:00,173.59,173.85,173.49,173.79,20922.0,173.59,173.85,173.49,173.79,20922.0
2018-09-04 13:30:00,173.86,173.89,173.51,173.66,24760.0,173.86,173.89,173.51,173.66,24760.0
2018-09-04 13:40:00,173.7,173.73,173.41,173.7,23707.0,173.7,173.73,173.41,173.7,23707.0
2018-09-04 13:50:00,173.72,173.79,173.46,173.53,16559.0,173.72,173.79,173.46,173.53,16559.0
2018-09-04 14:00:00,173.49,173.63,173.49,173.57,28283.0,173.49,173.63,173.49,173.57,28283.0
2018-09-04 14:10:00,173.59,173.68,173.51,173.6,27069.0,173.59,173.68,173.51,173.6,27069.0
2018-09-04 14:20:00,173.64,173.69,173.51,173.62,27385.0,173.64,173.69,173.51,173.62,27385.0
2018-09-04 14:30:00,173.59,173.81,173.52,173.67,29259.0,173.59,173.81,173.52,173.67,29259.0
2018-09-04 14:40:00,173.67,173.78,173.35,173.62,47335.0,173.67,173.78,173.35,173.62,47335.0
2018-09-04 14:50:00,173.57,173.72,173.55,173.64,29271.0,173.57,173.72,173.55,173.64,29271.0
2018-09-04 15:00:00,173.64,173.66,173.04,173.17,35361.0,173.64,173.66,173.04,173.17,35361.0
2018-09-04 15:10:00,173.13,173.13,172.48,172.51,21929.0,173.13,173.13,172.48,172.51,21929.0
2018-09-04 15:20:00,172.5,172.89,172.5,172.75,26312.0,172.5,172.89,172.5,172.75,26312.0
2018-09-04 15:30:00,172.77,173.1,172.74,173.1,29457.0,172.77,173.1,172.74,173.1,29457.0
2018-09-04 15:40:00,173.07,173.43,172.81,173.42,48302.0,173.07,173.43,172.81,173.42,48302.0
2018-09-04 15:50:00,173.37,173.92,173.3,173.85,107448.0,173.37,173.92,173.3,173.85,107448.0
2018-09-05 09:30:00,173.9,174.33,173.28,173.81,25674.0,173.9,174.33,173.28,173.81,25674.0
2018-09-05 09:40:00,173.9,174.17,173.52,174.17,46428.0,173.9,174.17,173.52,174.17,46428.0
2018-09-05 09:50:00,174.0,174.9,173.83,174.64,12049.0,174.0,174.9,173.83,174.64,12049.0
2018-09-05 10:00:00,174.49,175.48,173.55,173.67,96581.0,174.49,175.48,173.55,173.67,96581.0
2018-09-05 10:10:00,173.55,173.65,171.0,171.02,72335.0,173.55,173.65,171.0,171.02,72335.0
2018-09-05 10:20:00,171.01,171.31,170.65,171.21,20442.0,171.01,171.31,170.65,171.21,20442.0
2018-09-05 10:30:00,171.21,171.32,170.9,171.27,28440.0,171.21,171.32,170.9,171.27,28440.0
2018-09-05 10:40:00,171.16,171.7,171.12,171.51,6987.0,171.16,171.7,171.12,171.51,6987.0
2018-09-05 10:50:00,171.49,171.61,170.98,171.58,12563.0,171.49,171.61,170.98,171.58,12563.0
2018-09-05 11:00:00,171.64,171.71,171.13,171.57,13187.0,171.64,171.71,171.13,171.57,13187.0
2018-09-05 11:10:00,171.6,171.65,171.09,171.09,7802.0,171.6,171.65,171.09,171.09,7802.0
2018-09-05 11:20:00,171.21,171.31,171.05,171.09,17375.0,171.21,171.31,171.05,171.09,17375.0
2018-09-05 11:30:00,171.11,171.44,171.01,171.44,16908.0,171.11,171.44,171.01,171.44,16908.0
2018-09-05 11:40:00,171.54,171.63,171.03,171.09,11123.0,171.54,171.63,171.03,171.09,11123.0
2018-09-05 11:50:00,171.16,171.49,171.09,171.43,8569.0,171.16,171.49,171.09,171.43,8569.0
2018-09-05 12:00:00,171.46,171.58,171.38,171.53,2858.0,171.46,171.58,171.38,171.53,2858.0
2018-09-05 12:10:00,171.48,171.91,171.22,171.91,11408.0,171.48,171.91,171.22,171.91,11408.0
2018-09-05 12:20:00,171.85,171.93,171.71,171.73,6145.0,171.85,171.93,171.71,171.73,6145.0
2018-09-05 12:30:00,171.74,172.12,171.73,172.08,6773.0,171.74,172.12,171.73,172.08,6773.0
2018-09-05 12:40:00,172.08,172.31,172.0,172.29,3687.0,172.08,172.31,172.0,172.29,3687.0
2018-09-05 12:50:00,172.24,172.52,172.23,172.48,20572.0,172.24,172.52,172.23,172.48,20572.0
2018-09-05 13:00:00,172.56,173.03,172.56,173.03,7816.0,172.56,173.03,172.56,173.03,7816.0
2018-09-05 13:10:00,173.03,173.73,173.03,173.31,26606.0,173.03,173.73,173.03,173.31,26606.0
2018-09-05 13:20:00,173.27,173.52,173.01,173.41,11507.0,173.27,173.52,173.01,173.41,11507.0
2018-09-05 13:30:00,173.47,173.55,173.17,173.26,16714.0,173.47,173.55,173.17,173.26,16714.0
2018-09-05 13:40:00,173.26,173.63,173.26,173.27,19866.0,173.26,173.63,173.26,173.27,19866.0
2018-09-05 13:50:00,173.35,173.48,173.09,173.11,36835.0,173.35,173.48,173.09,173.11,36835.0
2018-09-05 14:00:00,172.98,173.02,172.64,173.02,19872.0,172.98,173.02,172.64,173.02,19872.0
2018-09-05 14:10:00,172.97,173.02,172.87,173.01,16524.0,172.97,173.02,172.87,173.01,16524.0
2018-09-05 14:20:00,173.01,173.08,172.89,173.0,21327.0,173.01,173.08,172.89,173.0,21327.0
2018-09-05 14:30:00,172.99,173.16,172.88,173.16,13971.0,172.99,173.16,172.88,173.16,13971.0
2018-09-05 14:40:00,173.17,173.42,173.13,173.19,17948.0,173.17,173.42,173.13,173.19,17948.0
2018-09-05 14:50:00,173.1,173.3,172.87,172.87,20661.0,173.1,173.3,172.87,172.87,20661.0
2018-09-05 15:00:00,172.91,173.06,172.73,172.82,20585.0,172.91,173.06,172.73,172.82,20585.0
2018-09-05 15:10:00,172.8,173.27,172.8,173.22,30494.0,172.8,173.27,172.8,173.22,30494.0
2018-09-05 15:20:00,173.17,173.3,172.86,173.15,27557.0,173.17,173.3,172.86,173.15,27557.0
2018-09-05 15:30:00,173.15,173.26,173.02,173.03,44655.0,173.15,173.26,173.02,173.03,44655.0
2018-09-05 15:40:00,172.98,173.14,172.81,172.84,41421.0,172.98,173.14,172.81,172.84,41421.0
2018-09-05 15:50:00,172.8,173.15,172.54,172.87,129313.0,172.8,173.15,172.54,172.87,129313.0
2018-09-06 09:30:00,172.97,173.91,172.97,173.33,27533.0,172.97,173.91,172.97,173.33,27533.0
2018-09-06 09:40:00,173.23,173.67,173.11,173.44,13505.0,173.23,173.67,173.11,173.44,13505.0
2018-09-06 09:50:00,173.49,174.27,173.49,174.03,12460.0,173.49,174.27,173.49,174.03,12460.0
2018-09-06 10:00:00,173.97,174.2,173.32,173.32,15208.0,173.97,174.2,173.32,173.32,15208.0
2018-09-06 10:10:00,173.03,173.28,172.3,172.5,20779.0,173.03,173.28,172.3,172.5,20779.0
2018-09-06 10:20:00,172.29,172.57,171.95,172.34,9475.0,172.29,172.57,171.95,172.34,9475.0
2018-09-06 10:30:00,172.45,172.57,172.17,172.22,9804.0,172.45,172.57,172.17,172.22,9804.0
2018-09-06 10:40:00,172.32,172.56,171.98,172.06,10707.0,172.32,172.56,171.98,172.06,10707.0
2018-09-06 10:50:00,172.16,172.44,171.88,172.22,10786.0,172.16,172.44,171.88,172.22,10786.0
2018-09-06 11:00:00,172.14,172.15,171.47,171.48,21486.0,172.14,172.15,171.47,171.48,21486.0
2018-09-06 11:10:00,171.56,171.57,170.7,170.7,30682.0,171.56,171.57,170.7,170.7,30682.0
2018-09-06 11:20:00,170.77,171.26,170.59,171.19,14215.0,170.77,171.26,170.59,171.19,14215.0
2018-09-06 11:30:00,171.09,171.75,171.08,171.56,25091.0,171.09,171.75,171.08,171.56,25091.0
2018-09-06 11:40:00,171.68,171.88,170.83,171.03,6645.0,171.68,171.88,170.83,171.03,6645.0
2018-09-06 11:50:00,171.0,171.09,170.75,170.75,8725.0,171.0,171.09,170.75,170.75,8725.0
2018-09-06 12:00:00,170.8,170.86,170.62,170.62,4637.0,170.8,170.86,170.62,170.62,4637.0
2018-09-06 12:10:00,170.64,170.83,170.35,170.76,18075.0,170.64,170.83,170.35,170.76,18075.0
2018-09-06 12:20:00,170.86,170.86,170.6,170.69,5822.0,170.86,170.86,170.6,170.69,5822.0
2018-09-06 12:30:00,170.76,171.06,170.75,170.9,13922.0,170.76,171.06,170.75,170.9,13922.0
2018-09-06 12:40:00,170.81,170.9,170.69,170.81,6432.0,170.81,170.9,170.69,170.81,6432.0
2018-09-06 12:50:00,170.8,170.88,170.41,170.41,4565.0,170.8,170.88,170.41,170.41,4565.0
2018-09-06 13:00:00,170.46,170.52,170.01,170.05,6638.0,170.46,170.52,170.01,170.05,6638.0
2018-09-06 13:10:00,170.04,170.09,169.89,170.03,7957.0,170.04,170.09,169.89,170.03,7957.0
2018-09-06 13:20:00,170.03,170.06,169.89,169.92,5669.0,170.03,170.06,169.89,169.92,5669.0
2018-09-06 13:30:00,169.97,170.36,169.82,170.16,14582.0,169.97,170.36,169.82,170.16,14582.0
2018-09-06 13:40:00,170.19,170.36,169.97,170.02,10163.0,170.19,170.36,169.97,170.02,10163.0
2018-09-06 13:50:00,170.07,170.21,169.99,170.12,8284.0,170.07,170.21,169.99,170.12,8284.0
2018-09-06 14:00:00,170.08,170.5,170.07,170.5,9841.0,170.08,170.5,170.07,170.5,9841.0
2018-09-06 14:10:00,170.5,170.5,169.88,170.01,6494.0,170.5,170.5,169.88,170.01,6494.0
2018-09-06 14:20:00,169.93,169.93,169.55,169.57,12020.0,169.93,169.93,169.55,169.57,12020.0
2018-09-06 14:30:00,169.61,169.93,169.58,169.88,11175.0,169.61,169.93,169.58,169.88,11175.0
2018-09-06 14:40:00,169.87,169.87,169.65,169.66,8852.0,169.87,169.87,169.65,169.66,8852.0
2018-09-06 14:50:00,169.74,169.85,169.4,169.52,11784.0,169.74,169.85,169.4,169.52,11784.0
2018-09-06 15:00:00,169.41,169.99,169.4,169.94,13771.0,169.41,169.99,169.4,169.94,13771.0
2018-09-06 15:10:00,169.89,170.06,169.75,169.81,16862.0,169.89,170.06,169.75,169.81,16862.0
2018-09-06 15:20:00,169.76,169.79,169.55,169.71,26312.0,169.76,169.79,169.55,169.71,26312.0
2018-09-06 15:30:00,169.71,169.75,169.55,169.65,25984.0,169.71,169.75,169.55,169.65,25984.0
2018-09-06 15:40:00,169.64,169.74,169.62,169.67,41660.0,169.64,169.74,169.62,169.67,41660.0
2018-09-06 15:50:00,169.65,169.87,169.52,169.61,82153.0,169.65,169.87,169.52,169.61,82153.0
2018-09-07 09:30:00,169.0,169.48,168.71,168.71,17282.0,169.0,169.48,168.71,168.71,17282.0
2018-09-07 09:40:00,169.06,170.11,168.97,169.88,5076.0,169.06,170.11,168.97,169.88,5076.0
2018-09-07 09:50:00,169.72,170.1,169.25,169.25,20489.0,169.72,170.1,169.25,169.25,20489.0
2018-09-07 10:00:00,169.24,169.55,169.2,169.52,11866.0,169.24,169.55,169.2,169.52,11866.0
2018-09-07 10:10:00,169.53,169.73,169.14,169.72,23001.0,169.53,169.73,169.14,169.72,23001.0
2018-09-07 10:20:00,169.72,169.78,169.4,169.62,12651.0,169.72,169.78,169.4,169.62,12651.0
2018-09-07 10:30:00,169.65,169.67,169.11,169.21,9478.0,169.65,169.67,169.11,169.21,9478.0
2018-09-07 10:40:00,169.2,169.39,169.12,169.3,16608.0,169.2,169.39,169.12,169.3,16608.0
2018-09-07 10:50:00,169.4,169.4,168.98,169.04,21620.0,169.4,169.4,168.98,169.04,21620.0
2018-09-07 11:00:00,168.97,169.4,168.97,169.09,18165.0,168.97,169.4,168.97,169.09,18165.0
2018-09-07 11:10:00,169.05,169.57,169.04,169.48,21883.0,169.05,169.57,169.04,169.48,21883.0
2018-09-07 11:20:00,169.49,169.7,169.32,169.5,8535.0,169.49,169.7,169.32,169.5,8535.0
2018-09-07 11:30:00,169.51,169.76,169.4,169.61,5588.0,169.51,169.76,169.4,169.61,5588.0
2018-09-07 11:40:00,169.67,169.67,169.34,169.56,11492.0,169.67,169.67,169.34,169.56,11492.0
2018-09-07 11:50:00,169.62,169.87,169.53,169.79,9792.0,169.62,169.87,169.53,169.79,9792.0
2018-09-07 12:00:00,169.79,169.92,169.41,169.44,14555.0,169.79,169.92,169.41,169.44,14555.0
2018-09-07 12:10:00,169.47,169.75,169.34,169.49,18447.0,169.47,169.75,169.34,169.49,18447.0
2018-09-07 12:20:00,169.4,169.62,169.19,169.26,23312.0,169.4,169.62,169.19,169.26,23312.0
2018-09-07 12:30:00,169.29,169.64,169.29,169.63,9031.0,169.29,169.64,169.29,169.63,9031.0
2018-09-07 12:40:00,169.49,169.88,169.49,169.86,6514.0,169.49,169.88,169.49,169.86,6514.0
2018-09-07 12:50:00,169.86,170.24,169.84,170.24,8375.0,169.86,170.24,169.84,170.24,8375.0
2018-09-07 13:00:00,170.24,170.31,169.86,169.87,6400.0,170.24,170.31,169.86,169.87,6400.0
2018-09-07 13:10:00,169.92,170.03,169.75,169.77,9931.0,169.92,170.03,169.75,169.77,9931.0
2018-09-07 13:20:00,169.8,170.0,169.63,169.97,8361.0,169.8,170.0,169.63,169.97,8361.0
2018-09-07 13:30:00,169.85,169.85,169.32,169.33,5466.0,169.85,169.85,169.32,169.33,5466.0
2018-09-07 13:40:00,169.31,169.54,169.26,169.48,7120.0,169.31,169.54,169.26,169.48,7120.0
2018-09-07 13:50:00,169.46,169.58,169.22,169.22,11478.0,169.46,169.58,169.22,169.22,11478.0
2018-09-07 14:00:00,169.28,169.33,169.11,169.14,7434.0,169.28,169.33,169.11,169.14,7434.0
2018-09-07 14:10:00,169.18,169.52,169.18,169.32,9803.0,169.18,169.52,169.18,169.32,9803.0
2018-09-07 14:20:00,169.32,169.48,169.23,169.27,10835.0,169.32,169.48,169.23,169.27,10835.0
2018-09-07 14:30:00,169.26,169.35,169.23,169.27,9529.0,169.26,169.35,169.23,169.27,9529.0
2018-09-07 14:40:00,169.29,169.39,169.12,169.36,10400.0,169.29,169.39,169.12,169.36,10400.0
2018-09-07 14:50:00,169.36,169.42,169.12,169.2,9435.0,169.36,169.42,169.12,169.2,9435.0
2018-09-07 15:00:00,169.17,169.17,168.95,169.0,15910.0,169.17,169.17,168.95,169.0,15910.0
2018-09-07 15:10:00,169.0,169.27,169.0,169.04,7708.0,169.0,169.27,169.0,169.04,7708.0
2018-09-07 15:20:00,169.1,169.11,168.89,168.98,12477.0,169.1,169.11,168.89,168.98,12477.0
2018-09-07 15:30:00,168.98,169.04,168.77,168.9,20908.0,168.98,169.04,168.77,168.9,20908.0
2018-09-07 15:40:00,168.85,168.96,168.64,168.67,20127.0,168.85,168.96,168.64,168.67,20127.0
2018-09-07 15:50:00,168.66,168.81,168.56,168.79,56628.0,168.66,168.81,168.56,168.79,56628.0
2018-09-10 09:30:00,169.08,170.09,168.65,170.09,20030.0,169.08,170.09,168.65,170.09,20030.0
2018-09-10 09:40:00,169.42,169.82,168.64,169.04,13715.0,169.42,169.82,168.64,169.04,13715.0
2018-09-10 09:50:00,168.93,169.23,168.45,168.88,14823.0,168.93,169.23,168.45,168.88,14823.0
2018-09-10 10:00:00,168.99,169.1,168.38,168.46,22505.0,168.99,169.1,168.38,168.46,22505.0
2018-09-10 10:10:00,168.5,168.52,167.97,168.39,46437.0,168.5,168.52,167.97,168.39,46437.0
2018-09-10 10:20:00,168.47,169.01,168.42,168.92,22197.0,168.47,169.01,168.42,168.92,22197.0
2018-09-10 10:30:00,169.0,169.19,168.72,169.19,10126.0,169.0,169.19,168.72,169.19,10126.0
2018-09-10 10:40:00,169.01,169.11,168.7,169.02,10367.0,169.01,169.11,168.7,169.02,10367.0
2018-09-10 10:50:00,168.97,169.03,168.58,168.58,15500.0,168.97,169.03,168.58,168.58,15500.0
2018-09-10 11:00:00,168.57,168.94,168.51,168.94,10314.0,168.57,168.94,168.51,168.94,10314.0
2018-09-10 11:10:00,169.0,169.34,169.0,169.08,7390.0,169.0,169.34,169.0,169.08,7390.0
2018-09-10 11:20:00,169.13,169.13,168.66,168.87,8292.0,169.13,169.13,168.66,168.87,8292.0
2018-09-10 11:30:00,168.93,169.05,168.5,168.5,4996.0,168.93,169.05,168.5,168.5,4996.0
2018-09-10 11:40:00,168.56,168.71,168.44,168.58,7100.0,168.56,168.71,168.44,168.58,7100.0
2018-09-10 11:50:00,168.58,168.63,168.21,168.31,22128.0,168.58,168.63,168.21,168.31,22128.0
2018-09-10 12:00:00,168.28,168.35,168.07,168.18,11921.0,168.28,168.35,168.07,168.18,11921.0
2018-09-10 12:10:00,168.17,168.39,168.17,168.21,6970.0,168.17,168.39,168.17,168.21,6970.0
2018-09-10 12:20:00,168.14,168.14,167.83,167.83,5459.0,168.14,168.14,167.83,167.83,5459.0
2018-09-10 12:30:00,167.72,168.25,167.7,167.79,16412.0,167.72,168.25,167.7,167.79,16412.0
2018-09-10 12:40:00,167.88,168.05,167.75,167.81,19885.0,167.88,168.05,167.75,167.81,19885.0
2018-09-10 12:50:00,167.71,167.75,167.4,167.58,5743.0,167.71,167.75,167.4,167.58,5743.0
2018-09-10 13:00:00,167.54,167.62,167.48,167.52,12055.0,167.54,167.62,167.48,167.52,12055.0
2018-09-10 13:10:00,167.56,167.62,167.34,167.52,12949.0,167.56,167.62,167.34,167.52,12949.0
2018-09-10 13:20:00,167.53,167.57,167.36,167.41,9889.0,167.53,167.57,167.36,167.41,9889.0
2018-09-10 13:30:00,167.41,167.62,167.41,167.58,12988.0,167.41,167.62,167.41,167.58,12988.0
2018-09-10 13:40:00,167.62,167.91,167.57,167.63,14452.0,167.62,167.91,167.57,167.63,14452.0
2018-09-10 13:50:00,167.65,168.17,167.63,168.11,9800.0,167.65,168.17,167.63,168.11,9800.0
2018-09-10 14:00:00,168.21,168.36,168.0,168.03,8226.0,168.21,168.36,168.0,168.03,8226.0
2018-09-10 14:10:00,168.0,168.01,167.81,167.92,5871.0,168.0,168.01,167.81,167.92,5871.0
2018-09-10 14:20:00,167.89,168.01,167.86,168.01,7031.0,167.89,168.01,167.86,168.01,7031.0
2018-09-10 14:30:00,168.01,168.3,167.96,168.24,7338.0,168.01,168.3,167.96,168.24,7338.0
2018-09-10 14:40:00,168.21,168.38,167.85,168.05,24624.0,168.21,168.38,167.85,168.05,24624.0
2018-09-10 14:50:00,168.15,168.51,168.15,168.4,15140.0,168.15,168.51,168.15,168.4,15140.0
2018-09-10 15:00:00,168.34,168.4,168.16,168.2,9176.0,168.34,168.4,168.16,168.2,9176.0
2018-09-10 15:10:00,168.24,168.36,167.99,168.03,13180.0,168.24,168.36,167.99,168.03,13180.0
2018-09-10 15:20:00,168.03,168.33,168.02,168.06,11309.0,168.03,168.33,168.02,168.06,11309.0
2018-09-10 15:30:00,168.07,168.18,167.91,167.96,15826.0,168.07,168.18,167.91,167.96,15826.0
2018-09-10 15:40:00,167.91,167.94,167.7,167.84,27783.0,167.91,167.94,167.7,167.84,27783.0
2018-09-10 15:50:00,167.88,168.29,167.78,168.01,55848.0,167.88,168.29,167.78,168.01,55848.0
2018-09-11 09:30:00,168.05,169.03,167.11,167.38,31308.0,168.05,169.03,167.11,167.38,31308.0
2018-09-11 09:40:00,167.47,168.54,167.31,168.53,14462.0,167.47,168.54,167.31,168.53,14462.0
2018-09-11 09:50:00,168.39,168.39,167.46,167.6,16251.0,168.39,168.39,167.46,167.6,16251.0
2018-09-11 10:00:00,167.69,168.17,167.66,167.99,10338.0,167.69,168.17,167.66,167.99,10338.0
2018-09-11 10:10:00,168.09,168.21,167.8,168.06,7047.0,168.09,168.21,167.8,168.06,7047.0
2018-09-11 10:20:00,167.99,168.38,167.96,168.18,17331.0,167.99,168.38,167.96,168.18,17331.0
2018-09-11 10:30:00,168.13,168.3,167.92,167.97,29301.0,168.13,168.3,167.92,167.97,29301.0
2018-09-11 10:40:00,168.03,168.05,167.63,167.84,5913.0,168.03,168.05,167.63,167.84,5913.0
2018-09-11 10:50:00,167.86,168.0,167.77,167.92,6506.0,167.86,168.0,167.77,167.92,6506.0
2018-09-11 11:00:00,167.95,168.34,167.95,168.03,5457.0,167.95,168.34,167.95,168.03,5457.0
2018-09-11 11:10:00,167.98,168.27,167.96,167.99,4715.0,167.98,168.27,167.96,167.99,4715.0
2018-09-11 11:20:00,168.17,168.27,167.86,168.17,5975.0,168.17,168.27,167.86,168.17,5975.0
2018-09-11 11:30:00,168.13,168.24,167.86,167.91,11741.0,168.13,168.24,167.86,167.91,11741.0
2018-09-11 11:40:00,167.9,168.24,167.9,168.18,6300.0,167.9,168.24,167.9,168.18,6300.0
2018-09-11 11:50:00,168.28,168.66,168.28,168.41,5498.0,168.28,168.66,168.28,168.41,5498.0
2018-09-11 12:00:00,168.52,168.53,168.17,168.46,3200.0,168.52,168.53,168.17,168.46,3200.0
2018-09-11 12:10:00,168.5,168.5,168.13,168.25,7487.0,168.5,168.5,168.13,168.25,7487.0
2018-09-11 12:20:00,168.32,168.52,167.87,167.87,9954.0,168.32,168.52,167.87,167.87,9954.0
2018-09-11 12:30:00,168.0,168.04,167.84,168.04,6103.0,168.0,168.04,167.84,168.04,6103.0
2018-09-11 12:40:00,167.95,168.23,167.85,168.23,6982.0,167.95,168.23,167.85,168.23,6982.0
2018-09-11 12:50:00,168.18,168.59,168.1,168.59,13093.0,168.18,168.59,168.1,168.59,13093.0
2018-09-11 13:00:00,168.6,168.8,168.45,168.46,6200.0,168.6,168.8,168.45,168.46,6200.0
2018-09-11 13:10:00,168.48,168.74,168.39,168.7,4841.0,168.48,168.74,168.39,168.7,4841.0
2018-09-11 13:20:00,168.7,168.79,168.48,168.64,6521.0,168.7,168.79,168.48,168.64,6521.0
2018-09-11 13:30:00,168.56,168.7,168.49,168.5,5809.0,168.56,168.7,168.49,168.5,5809.0
2018-09-11 13:40:00,168.54,168.65,168.38,168.58,6715.0,168.54,168.65,168.38,168.58,6715.0
2018-09-11 13:50:00,168.53,168.66,168.48,168.61,8024.0,168.53,168.66,168.48,168.61,8024.0
2018-09-11 14:00:00,168.66,169.0,168.65,168.91,6302.0,168.66,169.0,168.65,168.91,6302.0
2018-09-11 14:10:00,168.9,169.08,168.78,168.94,6312.0,168.9,169.08,168.78,168.94,6312.0
2018-09-11 14:20:00,168.98,169.02,168.77,168.77,8888.0,168.98,169.02,168.77,168.77,8888.0
2018-09-11 14:30:00,168.71,169.09,168.71,168.81,5110.0,168.71,169.09,168.71,168.81,5110.0
2018-09-11 14:40:00,168.9,168.93,168.56,168.69,5896.0,168.9,168.93,168.56,168.69,5896.0
2018-09-11 14:50:00,168.69,168.75,168.55,168.59,4321.0,168.69,168.75,168.55,168.59,4321.0
2018-09-11 15:00:00,168.57,168.69,168.56,168.6,5217.0,168.57,168.69,168.56,168.6,5217.0
2018-09-11 15:10:00,168.61,168.75,168.48,168.52,16113.0,168.61,168.75,168.48,168.52,16113.0
2018-09-11 15:20:00,168.61,168.71,168.48,168.6,10754.0,168.61,168.71,168.48,168.6,10754.0
2018-09-11 15:30:00,168.67,168.7,168.51,168.58,16815.0,168.67,168.7,168.51,168.58,16815.0
2018-09-11 15:40:00,168.56,168.8,168.56,168.8,17836.0,168.56,168.8,168.56,168.8,17836.0
2018-09-11 15:50:00,168.79,168.82,168.59,168.67,43888.0,168.79,168.82,168.59,168.67,43888.0
2018-09-12 09:30:00,169.19,170.08,168.5,168.5,12466.0,169.19,170.08,168.5,168.5,12466.0
2018-09-12 09:40:00,168.32,168.55,167.91,167.91,11887.0,168.32,168.55,167.91,167.91,11887.0
2018-09-12 09:50:00,167.8,167.98,166.93,166.93,11089.0,167.8,167.98,166.93,166.93,11089.0
2018-09-12 10:00:00,167.09,167.22,166.22,166.24,10170.0,167.09,167.22,166.22,166.24,10170.0
2018-09-12 10:10:00,166.45,167.08,166.32,167.08,11524.0,166.45,167.08,166.32,167.08,11524.0
2018-09-12 10:20:00,167.0,167.06,166.5,166.5,32851.0,167.0,167.06,166.5,166.5,32851.0
2018-09-12 10:30:00,166.52,166.6,165.58,166.54,10793.0,166.52,166.6,165.58,166.54,10793.0
2018-09-12 10:40:00,166.69,166.97,166.25,166.25,7401.0,166.69,166.97,166.25,166.25,7401.0
2018-09-12 10:50:00,166.28,166.84,166.26,166.4,10094.0,166.28,166.84,166.26,166.4,10094.0
2018-09-12 11:00:00,166.34,166.74,166.29,166.29,38988.0,166.34,166.74,166.29,166.29,38988.0
2018-09-12 11:10:00,166.4,166.83,166.4,166.49,5593.0,166.4,166.83,166.4,166.49,5593.0
2018-09-12 11:20:00,166.64,166.68,166.27,166.27,5101.0,166.64,166.68,166.27,166.27,5101.0
2018-09-12 11:30:00,166.28,166.34,165.79,165.87,7354.0,166.28,166.34,165.79,165.87,7354.0
2018-09-12 11:40:00,165.81,165.85,165.02,165.04,21643.0,165.81,165.85,165.02,165.04,21643.0
2018-09-12 11:50:00,165.17,165.35,164.88,165.3,6805.0,165.17,165.35,164.88,165.3,6805.0
2018-09-12 12:00:00,165.27,166.07,165.27,165.49,20212.0,165.27,166.07,165.27,165.49,20212.0
2018-09-12 12:10:00,165.39,165.43,164.93,165.11,10696.0,165.39,165.43,164.93,165.11,10696.0
2018-09-12 12:20:00,165.07,165.42,165.07,165.42,4506.0,165.07,165.42,165.07,165.42,4506.0
2018-09-12 12:30:00,165.55,165.77,165.32,165.77,12026.0,165.55,165.77,165.32,165.77,12026.0
2018-09-12 12:40:00,165.85,166.12,165.77,165.96,7803.0,165.85,166.12,165.77,165.96,7803.0
2018-09-12 12:50:00,166.0,166.03,165.48,165.64,14949.0,166.0,166.03,165.48,165.64,14949.0
2018-09-12 13:00:00,165.67,165.81,165.66,165.74,6967.0,165.67,165.81,165.66,165.74,6967.0
2018-09-12 13:10:00,165.74,165.8,165.49,165.5,10237.0,165.74,165.8,165.49,165.5,10237.0
2018-09-12 13:20:00,165.55,165.85,165.55,165.65,7575.0,165.55,165.85,165.55,165.65,7575.0
2018-09-12 13:30:00,165.69,165.88,165.66,165.88,5859.0,165.69,165.88,165.66,165.88,5859.0
2018-09-12 13:40:00,166.06,166.06,165.59,165.71,9315.0,166.06,166.06,165.59,165.71,9315.0
2018-09-12 13:50:00,165.78,165.9,165.62,165.62,4605.0,165.78,165.9,165.62,165.62,4605.0
2018-09-12 14:00:00,165.66,165.86,165.58,165.67,8705.0,165.66,165.86,165.58,165.67,8705.0
2018-09-12 14:10:00,165.62,165.62,165.34,165.45,14356.0,165.62,165.62,165.34,165.45,14356.0
2018-09-12 14:20:00,165.45,165.59,165.26,165.35,14476.0,165.45,165.59,165.26,165.35,14476.0
2018-09-12 14:30:00,165.34,165.62,165.17,165.55,11148.0,165.34,165.62,165.17,165.55,11148.0
2018-09-12 14:40:00,165.59,165.64,165.28,165.64,11851.0,165.59,165.64,165.28,165.64,11851.0
2018-09-12 14:50:00,165.66,166.33,165.59,165.88,21527.0,165.66,166.33,165.59,165.88,21527.0
2018-09-12 15:00:00,165.89,166.3,165.88,165.88,25244.0,165.89,166.3,165.88,165.88,25244.0
2018-09-12 15:10:00,165.91,166.72,165.89,166.71,21593.0,165.91,166.72,165.89,166.71,21593.0
2018-09-12 15:20:00,166.69,167.08,166.61,166.86,23360.0,166.69,167.08,166.61,166.86,23360.0
2018-09-12 15:30:00,166.86,167.21,166.83,167.13,30856.0,166.86,167.21,166.83,167.13,30856.0
2018-09-12 15:40:00,167.14,167.32,166.88,167.03,36585.0,167.14,167.32,166.88,167.03,36585.0
2018-09-12 15:50:00,167.04,167.52,167.02,167.36,71635.0,167.04,167.52,167.02,167.36,71635.0
2018-09-13 09:30:00,167.43,168.94,167.34,168.32,7806.0,167.43,168.94,167.34,168.32,7806.0
2018-09-13 09:40:00,168.29,168.4,167.44,167.73,5400.0,168.29,168.4,167.44,167.73,5400.0
2018-09-13 09:50:00,167.81,167.91,167.46,167.61,18386.0,167.81,167.91,167.46,167.61,18386.0
2018-09-13 10:00:00,167.4,167.4,166.54,166.68,8125.0,167.4,167.4,166.54,166.68,8125.0
2018-09-13 10:10:00,166.56,166.8,166.44,166.8,9825.0,166.56,166.8,166.44,166.8,9825.0
2018-09-13 10:20:00,166.83,166.84,166.38,166.74,15640.0,166.83,166.84,166.38,166.74,15640.0
2018-09-13 10:30:00,166.77,167.0,166.62,166.74,5950.0,166.77,167.0,166.62,166.74,5950.0
2018-09-13 10:40:00,166.81,167.45,166.81,167.38,9324.0,166.81,167.45,166.81,167.38,9324.0
2018-09-13 10:50:00,167.37,167.37,166.91,167.16,6174.0,167.37,167.37,166.91,167.16,6174.0
2018-09-13 11:00:00,167.2,167.2,166.65,166.72,6600.0,167.2,167.2,166.65,166.72,6600.0
2018-09-13 11:10:00,166.6,167.17,166.6,166.74,8120.0,166.6,167.17,166.6,166.74,8120.0
2018-09-13 11:20:00,166.77,167.03,166.57,166.71,16724.0,166.77,167.03,166.57,166.71,16724.0
2018-09-13 11:30:00,166.76,166.86,166.57,166.61,4759.0,166.76,166.86,166.57,166.61,4759.0
2018-09-13 11:40:00,166.66,166.71,166.44,166.67,8783.0,166.66,166.71,166.44,166.67,8783.0
2018-09-13 11:50:00,166.7,167.04,166.61,166.78,4401.0,166.7,167.04,166.61,166.78,4401.0
2018-09-13 12:00:00,166.66,166.79,166.45,166.58,5591.0,166.66,166.79,166.45,166.58,5591.0
2018-09-13 12:10:00,166.62,166.91,166.62,166.79,3402.0,166.62,166.91,166.62,166.79,3402.0
2018-09-13 12:20:00,166.66,166.83,166.54,166.73,5618.0,166.66,166.83,166.54,166.73,5618.0
2018-09-13 12:30:00,166.77,166.94,166.76,166.94,3700.0,166.77,166.94,166.76,166.94,3700.0
2018-09-13 12:40:00,166.89,167.01,166.65,166.65,4400.0,166.89,167.01,166.65,166.65,4400.0
2018-09-13 12:50:00,166.73,166.77,166.62,166.66,4862.0,166.73,166.77,166.62,166.66,4862.0
2018-09-13 13:00:00,166.72,166.75,166.33,166.33,5119.0,166.72,166.75,166.33,166.33,5119.0
2018-09-13 13:10:00,166.3,166.56,166.28,166.34,4750.0,166.3,166.56,166.28,166.34,4750.0
2018-09-13 13:20:00,166.37,166.46,166.32,166.42,1600.0,166.37,166.46,166.32,166.42,1600.0
2018-09-13 13:30:00,166.43,166.44,166.13,166.17,2850.0,166.43,166.44,166.13,166.17,2850.0
2018-09-13 13:40:00,166.16,166.16,165.76,165.85,5330.0,166.16,166.16,165.76,165.85,5330.0
2018-09-13 13:50:00,165.88,166.07,165.75,165.83,6456.0,165.88,166.07,165.75,165.83,6456.0
2018-09-13 14:00:00,165.92,166.2,165.89,166.07,4218.0,165.92,166.2,165.89,166.07,4218.0
2018-09-13 14:10:00,166.14,166.19,165.91,165.97,10085.0,166.14,166.19,165.91,165.97,10085.0
2018-09-13 14:20:00,165.97,166.43,165.84,166.39,8504.0,165.97,166.43,165.84,166.39,8504.0
2018-09-13 14:30:00,166.41,166.41,166.16,166.2,7371.0,166.41,166.41,166.16,166.2,7371.0
2018-09-13 14:40:00,166.21,166.31,166.16,166.2,5079.0,166.21,166.31,166.16,166.2,5079.0
2018-09-13 14:50:00,166.15,166.53,166.12,166.42,15354.0,166.15,166.53,166.12,166.42,15354.0
2018-09-13 15:00:00,166.37,166.42,166.03,166.1,6043.0,166.37,166.42,166.03,166.1,6043.0
2018-09-13 15:10:00,166.07,166.11,165.99,166.01,5267.0,166.07,166.11,165.99,166.01,5267.0
2018-09-13 15:20:00,166.04,166.05,165.84,165.84,7839.0,166.04,166.05,165.84,165.84,7839.0
2018-09-13 15:30:00,165.85,166.06,165.83,166.0,9220.0,165.85,166.06,165.83,166.0,9220.0
2018-09-13 15:40:00,165.99,166.09,165.78,166.01,14477.0,165.99,166.09,165.78,166.01,14477.0
2018-09-13 15:50:00,166.07,166.53,166.03,166.16,79978.0,166.07,166.53,166.03,166.16,79978.0
2018-09-14 09:30:00,165.75,166.29,164.73,165.9,20878.0,165.75,166.29,164.73,165.9,20878.0
2018-09-14 09:40:00,165.99,165.99,164.81,164.81,9646.0,165.99,165.99,164.81,164.81,9646.0
2018-09-14 09:50:00,165.02,165.76,164.91,165.58,12099.0,165.02,165.76,164.91,165.58,12099.0
2018-09-14 10:00:00,165.62,165.66,165.01,165.02,12549.0,165.62,165.66,165.01,165.02,12549.0
2018-09-14 10:10:00,165.17,165.67,164.81,165.37,14238.0,165.17,165.67,164.81,165.37,14238.0
2018-09-14 10:20:00,165.49,165.65,165.3,165.65,6400.0,165.49,165.65,165.3,165.65,6400.0
2018-09-14 10:30:00,165.66,165.66,165.19,165.53,8680.0,165.66,165.66,165.19,165.53,8680.0
2018-09-14 10:40:00,165.4,165.85,165.33,165.85,5103.0,165.4,165.85,165.33,165.85,5103.0
2018-09-14 10:50:00,165.87,165.87,165.31,165.4,4800.0,165.87,165.87,165.31,165.4,4800.0
2018-09-14 11:00:00,165.39,165.69,165.37,165.55,8469.0,165.39,165.69,165.37,165.55,8469.0
2018-09-14 11:10:00,165.5,165.54,165.0,165.21,6118.0,165.5,165.54,165.0,165.21,6118.0
2018-09-14 11:20:00,165.17,165.29,165.0,165.29,8779.0,165.17,165.29,165.0,165.29,8779.0
2018-09-14 11:30:00,165.36,165.36,165.0,165.14,9525.0,165.36,165.36,165.0,165.14,9525.0
2018-09-14 11:40:00,165.15,165.15,164.9,165.06,7834.0,165.15,165.15,164.9,165.06,7834.0
2018-09-14 11:50:00,165.05,165.05,164.65,164.82,9776.0,165.05,165.05,164.65,164.82,9776.0
2018-09-14 12:00:00,164.7,164.7,164.3,164.32,3650.0,164.7,164.7,164.3,164.32,3650.0
2018-09-14 12:10:00,164.44,164.51,164.3,164.3,9232.0,164.44,164.51,164.3,164.3,9232.0
2018-09-14 12:20:00,164.21,164.27,163.83,164.15,5512.0,164.21,164.27,163.83,164.15,5512.0
2018-09-14 12:30:00,164.15,164.24,164.11,164.16,5449.0,164.15,164.24,164.11,164.16,5449.0
2018-09-14 12:40:00,164.18,164.19,163.95,164.09,5434.0,164.18,164.19,163.95,164.09,5434.0
2018-09-14 12:50:00,164.11,164.11,163.83,163.83,4545.0,164.11,164.11,163.83,163.83,4545.0
2018-09-14 13:00:00,163.92,164.01,163.55,163.55,5654.0,163.92,164.01,163.55,163.55,5654.0
2018-09-14 13:10:00,163.55,163.71,163.55,163.68,3700.0,163.55,163.71,163.55,163.68,3700.0
2018-09-14 13:20:00,163.73,163.73,163.6,163.7,4600.0,163.73,163.73,163.6,163.7,4600.0
2018-09-14 13:30:00,163.7,163.73,163.6,163.67,5100.0,163.7,163.73,163.6,163.67,5100.0
2018-09-14 13:40:00,163.65,163.66,163.54,163.58,5400.0,163.65,163.66,163.54,163.58,5400.0
2018-09-14 13:50:00,163.61,163.78,163.59,163.77,10160.0,163.61,163.78,163.59,163.77,10160.0
2018-09-14 14:00:00,163.78,163.84,163.51,163.7,5661.0,163.78,163.84,163.51,163.7,5661.0
2018-09-14 14:10:00,163.7,163.77,163.6,163.65,6219.0,163.7,163.77,163.6,163.65,6219.0
2018-09-14 14:20:00,163.66,163.66,163.5,163.52,6207.0,163.66,163.66,163.5,163.52,6207.0
2018-09-14 14:30:00,163.57,163.77,163.57,163.68,5300.0,163.57,163.77,163.57,163.68,5300.0
2018-09-14 14:40:00,163.7,163.74,163.63,163.74,7012.0,163.7,163.74,163.63,163.74,7012.0
2018-09-14 14:50:00,163.73,164.35,163.7,164.35,9937.0,163.73,164.35,163.7,164.35,9937.0
2018-09-14 15:00:00,164.43,164.5,164.25,164.35,5825.0,164.43,164.5,164.25,164.35,5825.0
2018-09-14 15:10:00,164.42,164.59,164.27,164.51,11118.0,164.42,164.59,164.27,164.51,11118.0
2018-09-14 15:20:00,164.51,164.52,164.18,164.26,12721.0,164.51,164.52,164.18,164.26,12721.0
2018-09-14 15:30:00,164.22,164.44,164.17,164.41,13408.0,164.22,164.44,164.17,164.41,13408.0
2018-09-14 15:40:00,164.41,164.41,164.16,164.3,16123.0,164.41,164.41,164.16,164.3,16123.0
2018-09-14 15:50:00,164.36,164.43,164.0,164.02,34875.0,164.36,164.43,164.0,164.02,34875.0
2018-09-17 09:30:00,164.0,165.5,162.6,162.6,17918.0,164.0,165.5,162.6,162.6,17918.0
2018-09-17 09:40:00,163.17,163.57,162.79,163.15,5083.0,163.17,163.57,162.79,163.15,5083.0
2018-09-17 09:50:00,163.41,163.43,162.05,162.28,25644.0,163.41,163.43,162.05,162.28,25644.0
2018-09-17 10:00:00,162.25,162.26,161.04,161.23,8622.0,162.25,162.26,161.04,161.23,8622.0
2018-09-17 10:10:00,161.18,161.34,160.83,160.99,10504.0,161.18,161.34,160.83,160.99,10504.0
2018-09-17 10:20:00,161.13,161.14,160.41,160.65,8201.0,161.13,161.14,160.41,160.65,8201.0
2018-09-17 10:30:00,160.5,160.53,159.88,159.9,27180.0,160.5,160.53,159.88,159.9,27180.0
2018-09-17 10:40:00,160.15,160.25,159.57,159.58,18107.0,160.15,160.25,159.57,159.58,18107.0
2018-09-17 10:50:00,159.7,159.77,159.46,159.7,21034.0,159.7,159.77,159.46,159.7,21034.0
2018-09-17 11:00:00,159.72,160.81,159.66,160.81,11842.0,159.72,160.81,159.66,160.81,11842.0
2018-09-17 11:10:00,160.72,160.74,160.36,160.44,7411.0,160.72,160.74,160.36,160.44,7411.0
2018-09-17 11:20:00,160.38,160.54,160.16,160.52,6559.0,160.38,160.54,160.16,160.52,6559.0
2018-09-17 11:30:00,160.63,160.97,160.52,160.76,5801.0,160.63,160.97,160.52,160.76,5801.0
2018-09-17 11:40:00,160.83,161.02,160.6,160.65,5641.0,160.83,161.02,160.6,160.65,5641.0
2018-09-17 11:50:00,160.73,160.83,160.57,160.71,11419.0,160.73,160.83,160.57,160.71,11419.0
2018-09-17 12:00:00,160.77,161.23,160.74,161.05,10835.0,160.77,161.23,160.74,161.05,10835.0
2018-09-17 12:10:00,161.07,161.08,160.82,160.97,10450.0,161.07,161.08,160.82,160.97,10450.0
2018-09-17 12:20:00,160.98,161.14,160.97,161.0,14828.0,160.98,161.14,160.97,161.0,14828.0
2018-09-17 12:30:00,161.08,161.89,161.08,161.59,21521.0,161.08,161.89,161.08,161.59,21521.0
2018-09-17 12:40:00,161.56,162.44,161.56,162.39,13193.0,161.56,162.44,161.56,162.39,13193.0
2018-09-17 12:50:00,162.38,162.56,161.88,162.13,8628.0,162.38,162.56,161.88,162.13,8628.0
2018-09-17 13:00:00,162.14,162.27,161.69,161.87,16762.0,162.14,162.27,161.69,161.87,16762.0
2018-09-17 13:10:00,161.85,162.03,161.63,161.75,10147.0,161.85,162.03,161.63,161.75,10147.0
2018-09-17 13:20:00,161.87,161.87,161.31,161.31,11929.0,161.87,161.87,161.31,161.31,11929.0
2018-09-17 13:30:00,161.36,161.5,161.14,161.37,10772.0,161.36,161.5,161.14,161.37,10772.0
2018-09-17 13:40:00,161.51,161.51,161.18,161.25,7210.0,161.51,161.51,161.18,161.25,7210.0
2018-09-17 13:50:00,161.31,161.37,161.07,161.09,6080.0,161.31,161.37,161.07,161.09,6080.0
2018-09-17 14:00:00,161.17,161.17,160.86,161.0,8543.0,161.17,161.17,160.86,161.0,8543.0
2018-09-17 14:10:00,161.05,161.15,160.95,161.06,12097.0,161.05,161.15,160.95,161.06,12097.0
2018-09-17 14:20:00,161.08,161.27,161.06,161.13,7628.0,161.08,161.27,161.06,161.13,7628.0
2018-09-17 14:30:00,161.11,161.42,161.11,161.37,13549.0,161.11,161.42,161.11,161.37,13549.0
2018-09-17 14:40:00,161.37,161.37,161.07,161.08,5425.0,161.37,161.37,161.07,161.08,5425.0
2018-09-17 14:50:00,161.17,161.4,161.06,161.13,11196.0,161.17,161.4,161.06,161.13,11196.0
2018-09-17 15:00:00,161.23,161.32,161.1,161.2,15443.0,161.23,161.32,161.1,161.2,15443.0
2018-09-17 15:10:00,161.25,161.43,161.17,161.19,14406.0,161.25,161.43,161.17,161.19,14406.0
2018-09-17 15:20:00,161.16,161.16,160.86,160.86,11106.0,161.16,161.16,160.86,160.86,11106.0
2018-09-17 15:30:00,160.86,160.9,160.68,160.77,6575.0,160.86,160.9,160.68,160.77,6575.0
2018-09-17 15:40:00,160.78,161.02,160.66,160.83,18192.0,160.78,161.02,160.66,160.83,18192.0
2018-09-17 15:50:00,160.83,160.91,160.68,160.9,30726.0,160.83,160.91,160.68,160.9,30726.0
2018-09-18 09:30:00,160.61,163.36,160.61,163.36,20173.0,160.61,163.36,160.61,163.36,20173.0
2018-09-18 09:40:00,163.29,163.34,162.18,162.58,22829.0,163.29,163.34,162.18,162.58,22829.0
2018-09-18 09:50:00,162.62,164.0,162.5,163.97,23497.0,162.62,164.0,162.5,163.97,23497.0
2018-09-18 10:00:00,163.86,163.97,163.13,163.13,22042.0,163.86,163.97,163.13,163.13,22042.0
2018-09-18 10:10:00,163.12,163.59,162.9,163.28,26741.0,163.12,163.59,162.9,163.28,26741.0
2018-09-18 10:20:00,163.24,163.53,162.94,163.01,23359.0,163.24,163.53,162.94,163.01,23359.0
2018-09-18 10:30:00,163.04,163.16,162.75,162.95,11460.0,163.04,163.16,162.75,162.95,11460.0
2018-09-18 10:40:00,163.13,163.3,162.89,163.12,10327.0,163.13,163.3,162.89,163.12,10327.0
2018-09-18 10:50:00,163.25,163.43,162.94,163.21,8820.0,163.25,163.43,162.94,163.21,8820.0
2018-09-18 11:00:00,163.29,163.3,162.98,163.2,10922.0,163.29,163.3,162.98,163.2,10922.0
2018-09-18 11:10:00,163.16,163.19,162.93,163.15,13558.0,163.16,163.19,162.93,163.15,13558.0
2018-09-18 11:20:00,163.22,163.5,163.11,163.5,8100.0,163.22,163.5,163.11,163.5,8100.0
2018-09-18 11:30:00,163.48,163.8,163.47,163.76,9250.0,163.48,163.8,163.47,163.76,9250.0
2018-09-18 11:40:00,163.81,163.81,163.62,163.7,12169.0,163.81,163.81,163.62,163.7,12169.0
2018-09-18 11:50:00,163.67,163.94,163.67,163.9,8210.0,163.67,163.94,163.67,163.9,8210.0
2018-09-18 12:00:00,163.94,164.15,163.94,163.99,11191.0,163.94,164.15,163.94,163.99,11191.0
2018-09-18 12:10:00,163.95,164.07,163.93,164.06,7122.0,163.95,164.07,163.93,164.06,7122.0
2018-09-18 12:20:00,164.04,164.04,163.69,163.73,13709.0,164.04,164.04,163.69,163.73,13709.0
2018-09-18 12:30:00,163.71,163.76,163.47,163.53,9301.0,163.71,163.76,163.47,163.53,9301.0
2018-09-18 12:40:00,163.54,163.54,163.23,163.23,6384.0,163.54,163.54,163.23,163.23,6384.0
2018-09-18 12:50:00,163.17,163.29,163.13,163.29,11808.0,163.17,163.29,163.13,163.29,11808.0
2018-09-18 13:00:00,163.3,163.49,163.26,163.4,10449.0,163.3,163.49,163.26,163.4,10449.0
2018-09-18 13:10:00,163.39,163.45,163.27,163.45,3230.0,163.39,163.45,163.27,163.45,3230.0
2018-09-18 13:20:00,163.5,163.51,163.3,163.4,6350.0,163.5,163.51,163.3,163.4,6350.0
2018-09-18 13:30:00,163.44,163.44,163.07,163.07,17655.0,163.44,163.44,163.07,163.07,17655.0
2018-09-18 13:40:00,163.08,163.1,162.8,162.81,10432.0,163.08,163.1,162.8,162.81,10432.0
2018-09-18 13:50:00,162.81,162.89,162.68,162.86,12903.0,162.81,162.89,162.68,162.86,12903.0
2018-09-18 14:00:00,162.86,162.94,162.75,162.78,8000.0,162.86,162.94,162.75,162.78,8000.0
2018-09-18 14:10:00,162.85,162.85,162.56,162.58,11049.0,162.85,162.85,162.56,162.58,11049.0
2018-09-18 14:20:00,162.67,162.78,162.52,162.78,10200.0,162.67,162.78,162.52,162.78,10200.0
2018-09-18 14:30:00,162.79,163.29,162.78,162.93,15371.0,162.79,163.29,162.78,162.93,15371.0
2018-09-18 14:40:00,162.94,163.09,162.83,162.9,6300.0,162.94,163.09,162.83,162.9,6300.0
2018-09-18 14:50:00,162.89,162.99,162.69,162.81,11626.0,162.89,162.99,162.69,162.81,11626.0
2018-09-18 15:00:00,162.83,162.94,162.74,162.76,6051.0,162.83,162.94,162.74,162.76,6051.0
2018-09-18 15:10:00,162.86,163.01,162.83,162.87,9700.0,162.86,163.01,162.83,162.87,9700.0
2018-09-18 15:20:00,162.9,162.93,162.72,162.73,11058.0,162.9,162.93,162.72,162.73,11058.0
2018-09-18 15:30:00,162.72,162.86,162.51,162.51,15837.0,162.72,162.86,162.51,162.51,15837.0
2018-09-18 15:40:00,162.52,162.52,162.13,162.33,31176.0,162.52,162.52,162.13,162.33,31176.0
2018-09-18 15:50:00,162.35,162.35,162.03,162.14,51899.0,162.35,162.35,162.03,162.14,51899.0
2018-09-19 09:30:00,162.11,162.16,160.69,161.1,12501.0,162.11,162.16,160.69,161.1,12501.0
2018-09-19 09:40:00,161.15,161.91,161.15,161.66,16355.0,161.15,161.91,161.15,161.66,16355.0
2018-09-19 09:50:00,161.65,162.08,161.6,161.76,8242.0,161.65,162.08,161.6,161.76,8242.0
2018-09-19 10:00:00,161.74,161.99,161.72,161.77,10118.0,161.74,161.99,161.72,161.77,10118.0
2018-09-19 10:10:00,161.74,161.98,161.35,161.92,13529.0,161.74,161.98,161.35,161.92,13529.0
2018-09-19 10:20:00,161.95,162.01,161.66,161.81,9897.0,161.95,162.01,161.66,161.81,9897.0
2018-09-19 10:30:00,161.9,162.47,161.84,161.99,9180.0,161.9,162.47,161.84,161.99,9180.0
2018-09-19 10:40:00,162.0,162.0,161.51,161.51,2400.0,162.0,162.0,161.51,161.51,2400.0
2018-09-19 10:50:00,161.32,161.32,160.86,160.97,7139.0,161.32,161.32,160.86,160.97,7139.0
2018-09-19 11:00:00,160.93,161.34,160.71,161.34,5227.0,160.93,161.34,160.71,161.34,5227.0
2018-09-19 11:10:00,161.41,161.53,160.99,160.99,3562.0,161.41,161.53,160.99,160.99,3562.0
2018-09-19 11:20:00,161.05,161.14,160.76,160.77,3110.0,161.05,161.14,160.76,160.77,3110.0
2018-09-19 11:30:00,160.77,160.77,160.56,160.56,2700.0,160.77,160.77,160.56,160.56,2700.0
2018-09-19 11:40:00,160.59,160.59,160.05,160.17,8385.0,160.59,160.59,160.05,160.17,8385.0
2018-09-19 11:50:00,160.25,160.89,160.18,160.89,6240.0,160.25,160.89,160.18,160.89,6240.0
2018-09-19 12:00:00,160.67,160.77,160.19,160.23,7440.0,160.67,160.77,160.19,160.23,7440.0
2018-09-19 12:10:00,160.23,160.25,159.76,159.77,11314.0,160.23,160.25,159.76,159.77,11314.0
2018-09-19 12:20:00,159.88,160.04,159.53,159.53,11795.0,159.88,160.04,159.53,159.53,11795.0
2018-09-19 12:30:00,159.6,159.7,159.08,159.09,13478.0,159.6,159.7,159.08,159.09,13478.0
2018-09-19 12:40:00,159.14,160.04,159.14,159.91,9383.0,159.14,160.04,159.14,159.91,9383.0
2018-09-19 12:50:00,159.98,160.22,159.85,160.14,12175.0,159.98,160.22,159.85,160.14,12175.0
2018-09-19 13:00:00,160.21,160.21,159.81,159.92,6185.0,160.21,160.21,159.81,159.92,6185.0
2018-09-19 13:10:00,159.97,160.05,159.63,159.64,7827.0,159.97,160.05,159.63,159.64,7827.0
2018-09-19 13:20:00,159.73,159.96,159.51,159.96,8328.0,159.73,159.96,159.51,159.96,8328.0
2018-09-19 13:30:00,159.86,160.04,159.75,159.76,7365.0,159.86,160.04,159.75,159.76,7365.0
2018-09-19 13:40:00,159.76,159.86,159.38,159.55,14727.0,159.76,159.86,159.38,159.55,14727.0
2018-09-19 13:50:00,159.51,159.93,159.45,159.84,10965.0,159.51,159.93,159.45,159.84,10965.0
2018-09-19 14:00:00,159.83,159.85,159.62,159.72,12074.0,159.83,159.85,159.62,159.72,12074.0
2018-09-19 14:10:00,159.78,160.15,159.77,160.05,25195.0,159.78,160.15,159.77,160.05,25195.0
2018-09-19 14:20:00,160.08,160.09,159.86,159.9,15383.0,160.08,160.09,159.86,159.9,15383.0
2018-09-19 14:30:00,159.91,160.05,159.88,159.89,16687.0,159.91,160.05,159.88,159.89,16687.0
2018-09-19 14:40:00,159.91,160.16,159.82,160.04,17997.0,159.91,160.16,159.82,160.04,17997.0
2018-09-19 14:50:00,160.04,160.04,159.88,159.95,16971.0,160.04,160.04,159.88,159.95,16971.0
2018-09-19 15:00:00,159.99,160.07,159.91,159.94,16078.0,159.99,160.07,159.91,159.94,16078.0
2018-09-19 15:10:00,159.93,160.06,159.66,159.77,23230.0,159.93,160.06,159.66,159.77,23230.0
2018-09-19 15:20:00,159.85,160.05,159.32,159.35,16625.0,159.85,160.05,159.32,159.35,16625.0
2018-09-19 15:30:00,159.35,159.52,159.26,159.36,15648.0,159.35,159.52,159.26,159.36,15648.0
2018-09-19 15:40:00,159.36,159.68,159.07,159.1,36585.0,159.36,159.68,159.07,159.1,36585.0
2018-09-19 15:50:00,159.16,159.61,159.02,159.48,73655.0,159.16,159.61,159.02,159.48,73655.0
2018-09-20 09:30:00,159.89,159.89,156.84,157.85,32347.0,159.89,159.89,156.84,157.85,32347.0
2018-09-20 09:40:00,157.83,158.93,157.66,158.52,24100.0,157.83,158.93,157.66,158.52,24100.0
2018-09-20 09:50:00,159.01,159.01,157.8,158.15,15724.0,159.01,159.01,157.8,158.15,15724.0
2018-09-20 10:00:00,158.25,158.69,158.16,158.3,20759.0,158.25,158.69,158.16,158.3,20759.0
2018-09-20 10:10:00,158.48,158.51,157.77,157.96,23129.0,158.48,158.51,157.77,157.96,23129.0
2018-09-20 10:20:00,157.96,158.0,157.19,157.5,16682.0,157.96,158.0,157.19,157.5,16682.0
2018-09-20 10:30:00,157.65,157.94,157.36,157.36,27932.0,157.65,157.94,157.36,157.36,27932.0
2018-09-20 10:40:00,157.36,157.78,157.19,157.5,12108.0,157.36,157.78,157.19,157.5,12108.0
2018-09-20 10:50:00,157.51,158.1,157.47,157.82,14995.0,157.51,158.1,157.47,157.82,14995.0
2018-09-20 11:00:00,157.68,157.82,157.24,157.28,8213.0,157.68,157.82,157.24,157.28,8213.0
2018-09-20 11:10:00,157.45,157.55,157.07,157.44,8022.0,157.45,157.55,157.07,157.44,8022.0
2018-09-20 11:20:00,157.43,157.57,157.27,157.4,9960.0,157.43,157.57,157.27,157.4,9960.0
2018-09-20 11:30:00,157.4,157.57,157.06,157.57,7428.0,157.4,157.57,157.06,157.57,7428.0
2018-09-20 11:40:00,157.41,157.7,157.15,157.16,11326.0,157.41,157.7,157.15,157.16,11326.0
2018-09-20 11:50:00,157.17,157.26,156.76,156.76,16493.0,157.17,157.26,156.76,156.76,16493.0
2018-09-20 12:00:00,156.71,156.72,156.2,156.7,15804.0,156.71,156.72,156.2,156.7,15804.0
2018-09-20 12:10:00,156.69,157.02,156.61,156.81,13710.0,156.69,157.02,156.61,156.81,13710.0
2018-09-20 12:20:00,156.99,157.09,156.74,156.84,10416.0,156.99,157.09,156.74,156.84,10416.0
2018-09-20 12:30:00,156.9,157.4,156.76,157.03,16800.0,156.9,157.4,156.76,157.03,16800.0
2018-09-20 12:40:00,157.03,157.29,156.94,157.03,15708.0,157.03,157.29,156.94,157.03,15708.0
2018-09-20 12:50:00,157.03,157.2,156.87,156.87,9461.0,157.03,157.2,156.87,156.87,9461.0
2018-09-20 13:00:00,156.87,157.25,156.87,157.25,7349.0,156.87,157.25,156.87,157.25,7349.0
2018-09-20 13:10:00,157.29,157.29,156.89,157.0,12177.0,157.29,157.29,156.89,157.0,12177.0
2018-09-20 13:20:00,157.06,157.27,156.99,157.09,7644.0,157.06,157.27,156.99,157.09,7644.0
2018-09-20 13:30:00,157.12,157.22,157.0,157.22,10665.0,157.12,157.22,157.0,157.22,10665.0
2018-09-20 13:40:00,157.19,157.66,157.13,157.66,11671.0,157.19,157.66,157.13,157.66,11671.0
2018-09-20 13:50:00,157.6,158.07,157.39,158.06,28543.0,157.6,158.07,157.39,158.06,28543.0
2018-09-20 14:00:00,158.09,158.48,157.88,157.94,50507.0,158.09,158.48,157.88,157.94,50507.0
2018-09-20 14:10:00,157.94,158.46,157.88,158.42,25196.0,157.94,158.46,157.88,158.42,25196.0
2018-09-20 14:20:00,158.33,158.63,158.18,158.36,46734.0,158.33,158.63,158.18,158.36,46734.0
2018-09-20 14:30:00,158.37,158.39,157.81,158.0,11450.0,158.37,158.39,157.81,158.0,11450.0
2018-09-20 14:40:00,157.96,157.99,157.7,157.71,4100.0,157.96,157.99,157.7,157.71,4100.0
2018-09-20 14:50:00,157.71,157.84,157.41,157.41,6701.0,157.71,157.84,157.41,157.41,6701.0
2018-09-20 15:00:00,157.36,157.7,157.35,157.38,13362.0,157.36,157.7,157.35,157.38,13362.0
2018-09-20 15:10:00,157.37,157.51,157.2,157.2,17004.0,157.37,157.51,157.2,157.2,17004.0
2018-09-20 15:20:00,157.26,157.31,156.75,157.3,35745.0,157.26,157.31,156.75,157.3,35745.0
2018-09-20 15:30:00,157.31,157.87,157.27,157.52,36402.0,157.31,157.87,157.27,157.52,36402.0
2018-09-20 15:40:00,157.53,157.97,157.53,157.65,38534.0,157.53,157.97,157.53,157.65,38534.0
2018-09-20 15:50:00,157.65,158.17,157.5,158.06,96530.0,157.65,158.17,157.5,158.06,96530.0
2018-09-21 09:30:00,158.1,159.58,158.06,159.53,14611.0,158.1,159.58,158.06,159.53,14611.0
2018-09-21 09:40:00,159.2,159.54,158.41,158.98,36806.0,159.2,159.54,158.41,158.98,36806.0
2018-09-21 09:50:00,158.99,159.3,158.83,159.09,22689.0,158.99,159.3,158.83,159.09,22689.0
2018-09-21 10:00:00,159.09,159.31,158.94,159.16,10083.0,159.09,159.31,158.94,159.16,10083.0
2018-09-21 10:10:00,159.19,159.25,158.61,159.25,6592.0,159.19,159.25,158.61,159.25,6592.0
2018-09-21 10:20:00,159.2,159.2,158.49,158.6,9789.0,159.2,159.2,158.49,158.6,9789.0
2018-09-21 10:30:00,158.71,158.8,158.58,158.67,16853.0,158.71,158.8,158.58,158.67,16853.0
2018-09-21 10:40:00,158.58,158.64,158.08,158.18,8860.0,158.58,158.64,158.08,158.18,8860.0
2018-09-21 10:50:00,158.23,158.44,158.17,158.42,24773.0,158.23,158.44,158.17,158.42,24773.0
2018-09-21 11:00:00,158.53,158.59,158.33,158.59,4598.0,158.53,158.59,158.33,158.59,4598.0
2018-09-21 11:10:00,158.63,159.27,158.16,159.26,18688.0,158.63,159.27,158.16,159.26,18688.0
2018-09-21 11:20:00,159.26,160.32,159.24,160.31,28650.0,159.26,160.32,159.24,160.31,28650.0
2018-09-21 11:30:00,160.12,160.61,159.96,160.24,20519.0,160.12,160.61,159.96,160.24,20519.0
2018-09-21 11:40:00,160.0,160.54,160.0,160.01,15475.0,160.0,160.54,160.0,160.01,15475.0
2018-09-21 11:50:00,160.0,160.05,159.51,160.0,9013.0,160.0,160.05,159.51,160.0,9013.0
2018-09-21 12:00:00,159.98,160.2,159.51,159.58,12095.0,159.98,160.2,159.51,159.58,12095.0
2018-09-21 12:10:00,159.66,159.66,159.35,159.44,9674.0,159.66,159.66,159.35,159.44,9674.0
2018-09-21 12:20:00,159.53,159.9,159.5,159.86,15931.0,159.53,159.9,159.5,159.86,15931.0
2018-09-21 12:30:00,159.84,159.84,159.6,159.71,5971.0,159.84,159.84,159.6,159.71,5971.0
2018-09-21 12:40:00,159.74,159.8,159.45,159.56,10519.0,159.74,159.8,159.45,159.56,10519.0
2018-09-21 12:50:00,159.6,159.6,159.29,159.37,11164.0,159.6,159.6,159.29,159.37,11164.0
2018-09-21 13:00:00,159.37,159.37,159.11,159.11,8108.0,159.37,159.37,159.11,159.11,8108.0
2018-09-21 13:10:00,159.14,159.28,158.93,159.28,8692.0,159.14,159.28,158.93,159.28,8692.0
2018-09-21 13:20:00,159.28,159.58,159.25,159.55,6386.0,159.28,159.58,159.25,159.55,6386.0
2018-09-21 13:30:00,159.56,159.81,159.15,159.69,6857.0,159.56,159.81,159.15,159.69,6857.0
2018-09-21 13:40:00,159.67,159.78,159.38,159.52,10784.0,159.67,159.78,159.38,159.52,10784.0
2018-09-21 13:50:00,159.64,159.81,159.49,159.62,6100.0,159.64,159.81,159.49,159.62,6100.0
2018-09-21 14:00:00,159.56,159.7,159.33,159.34,12957.0,159.56,159.7,159.33,159.34,12957.0
2018-09-21 14:10:00,159.28,159.33,159.03,159.18,7382.0,159.28,159.33,159.03,159.18,7382.0
2018-09-21 14:20:00,159.07,159.18,158.8,159.01,6811.0,159.07,159.18,158.8,159.01,6811.0
2018-09-21 14:30:00,158.94,159.11,158.74,158.86,9610.0,158.94,159.11,158.74,158.86,9610.0
2018-09-21 14:40:00,158.8,158.81,158.58,158.73,12450.0,158.8,158.81,158.58,158.73,12450.0
2018-09-21 14:50:00,158.72,159.15,158.71,158.93,10180.0,158.72,159.15,158.71,158.93,10180.0
2018-09-21 15:00:00,158.99,159.3,158.97,159.13,21519.0,158.99,159.3,158.97,159.13,21519.0
2018-09-21 15:10:00,159.1,159.23,158.97,159.08,17870.0,159.1,159.23,158.97,159.08,17870.0
2018-09-21 15:20:00,159.06,159.38,159.01,159.29,17265.0,159.06,159.38,159.01,159.29,17265.0
2018-09-21 15:30:00,159.29,159.3,158.98,159.17,44475.0,159.29,159.3,158.98,159.17,44475.0
2018-09-21 15:40:00,159.19,159.21,158.81,158.95,55350.0,159.19,159.21,158.81,158.95,55350.0
2018-09-21 15:50:00,158.91,159.04,158.55,158.77,96945.0,158.91,159.04,158.55,158.77,96945.0
2018-09-24 09:30:00,158.29,158.68,158.02,158.27,12937.0,158.29,158.68,158.02,158.27,12937.0
2018-09-24 09:40:00,159.06,159.25,158.46,159.0,19108.0,159.06,159.25,158.46,159.0,19108.0
2018-09-24 09:50:00,158.95,159.78,158.84,159.68,14970.0,158.95,159.78,158.84,159.68,14970.0
2018-09-24 10:00:00,159.48,159.84,159.21,159.36,13811.0,159.48,159.84,159.21,159.36,13811.0
2018-09-24 10:10:00,159.35,159.35,158.6,158.6,12088.0,159.35,159.35,158.6,158.6,12088.0
2018-09-24 10:20:00,158.74,158.85,158.44,158.44,6726.0,158.74,158.85,158.44,158.44,6726.0
2018-09-24 10:30:00,158.4,158.49,157.58,157.58,13499.0,158.4,158.49,157.58,157.58,13499.0
2018-09-24 10:40:00,157.43,157.57,156.66,156.82,15353.0,157.43,157.57,156.66,156.82,15353.0
2018-09-24 10:50:00,156.82,156.97,156.49,156.84,16233.0,156.82,156.97,156.49,156.84,16233.0
2018-09-24 11:00:00,156.74,156.83,155.35,155.58,42611.0,156.74,156.83,155.35,155.58,42611.0
2018-09-24 11:10:00,155.58,155.8,154.34,155.8,88138.0,155.58,155.8,154.34,155.8,88138.0
2018-09-24 11:20:00,155.77,156.37,155.76,156.36,15401.0,155.77,156.37,155.76,156.36,15401.0
2018-09-24 11:30:00,156.3,156.3,155.47,155.5,10214.0,156.3,156.3,155.47,155.5,10214.0
2018-09-24 11:40:00,155.58,155.62,155.03,155.22,15244.0,155.58,155.62,155.03,155.22,15244.0
2018-09-24 11:50:00,155.3,155.9,155.23,155.9,7807.0,155.3,155.9,155.23,155.9,7807.0
2018-09-24 12:00:00,155.97,156.52,155.93,156.27,11489.0,155.97,156.52,155.93,156.27,11489.0
2018-09-24 12:10:00,156.27,156.55,156.09,156.25,14260.0,156.27,156.55,156.09,156.25,14260.0
2018-09-24 12:20:00,156.22,156.22,155.48,155.77,10309.0,156.22,156.22,155.48,155.77,10309.0
2018-09-24 12:30:00,155.8,156.19,155.8,156.06,7157.0,155.8,156.19,155.8,156.06,7157.0
2018-09-24 12:40:00,156.04,156.04,155.4,155.9,27634.0,156.04,156.04,155.4,155.9,27634.0
2018-09-24 12:50:00,155.94,156.1,155.8,156.0,22900.0,155.94,156.1,155.8,156.0,22900.0
2018-09-24 13:00:00,156.05,156.08,155.83,156.08,12238.0,156.05,156.08,155.83,156.08,12238.0
2018-09-24 13:10:00,156.1,156.27,156.0,156.08,8868.0,156.1,156.27,156.0,156.08,8868.0
2018-09-24 13:20:00,156.19,156.52,156.13,156.52,23573.0,156.19,156.52,156.13,156.52,23573.0
2018-09-24 13:30:00,156.52,156.6,156.38,156.38,30525.0,156.52,156.6,156.38,156.38,30525.0
2018-09-24 13:40:00,156.42,156.48,156.07,156.14,10101.0,156.42,156.48,156.07,156.14,10101.0
2018-09-24 13:50:00,156.12,156.33,156.08,156.26,10372.0,156.12,156.33,156.08,156.26,10372.0
2018-09-24 14:00:00,156.24,156.49,156.11,156.49,21864.0,156.24,156.49,156.11,156.49,21864.0
2018-09-24 14:10:00,156.43,157.68,156.37,157.68,39112.0,156.43,157.68,156.37,157.68,39112.0
2018-09-24 14:20:00,157.48,158.26,157.38,157.87,50949.0,157.48,158.26,157.38,157.87,50949.0
2018-09-24 14:30:00,157.86,157.96,157.58,157.89,16484.0,157.86,157.96,157.58,157.89,16484.0
2018-09-24 14:40:00,157.92,157.96,157.65,157.78,20308.0,157.92,157.96,157.65,157.78,20308.0
2018-09-24 14:50:00,157.76,158.0,157.59,157.81,36980.0,157.76,158.0,157.59,157.81,36980.0
2018-09-24 15:00:00,157.88,157.92,157.7,157.92,27335.0,157.88,157.92,157.7,157.92,27335.0
2018-09-24 15:10:00,157.9,158.12,157.73,158.0,26693.0,157.9,158.12,157.73,158.0,26693.0
2018-09-24 15:20:00,157.96,158.01,157.66,157.83,18063.0,157.96,158.01,157.66,157.83,18063.0
2018-09-24 15:30:00,157.87,157.96,157.53,157.63,27415.0,157.87,157.96,157.53,157.63,27415.0
2018-09-24 15:40:00,157.57,157.86,157.57,157.72,31567.0,157.57,157.86,157.57,157.72,31567.0
2018-09-24 15:50:00,157.7,157.78,157.57,157.58,63606.0,157.7,157.78,157.57,157.58,63606.0
2018-09-25 09:30:00,158.58,160.07,158.58,160.03,27284.0,158.58,160.07,158.58,160.03,27284.0
2018-09-25 09:40:00,160.03,160.45,159.94,160.31,17784.0,160.03,160.45,159.94,160.31,17784.0
2018-09-25 09:50:00,160.28,160.32,159.73,160.0,23304.0,160.28,160.32,159.73,160.0,23304.0
2018-09-25 10:00:00,160.0,160.09,159.65,159.98,24315.0,160.0,160.09,159.65,159.98,24315.0
2018-09-25 10:10:00,160.03,160.06,159.56,159.73,15357.0,160.03,160.06,159.56,159.73,15357.0
2018-09-25 10:20:00,159.61,159.81,159.45,159.81,16144.0,159.61,159.81,159.45,159.81,16144.0
2018-09-25 10:30:00,159.68,159.71,159.51,159.7,12146.0,159.68,159.71,159.51,159.7,12146.0
2018-09-25 10:40:00,159.61,159.84,159.43,159.51,12442.0,159.61,159.84,159.43,159.51,12442.0
2018-09-25 10:50:00,159.49,159.56,159.03,159.03,9726.0,159.49,159.56,159.03,159.03,9726.0
2018-09-25 11:00:00,159.03,159.28,158.79,159.0,10886.0,159.03,159.28,158.79,159.0,10886.0
2018-09-25 11:10:00,158.99,159.14,158.85,159.01,10135.0,158.99,159.14,158.85,159.01,10135.0
2018-09-25 11:20:00,159.03,159.32,158.99,159.31,12008.0,159.03,159.32,158.99,159.31,12008.0
2018-09-25 11:30:00,159.31,159.99,159.31,159.99,21158.0,159.31,159.99,159.31,159.99,21158.0
2018-09-25 11:40:00,160.06,160.22,159.92,160.22,12254.0,160.06,160.22,159.92,160.22,12254.0
2018-09-25 11:50:00,160.23,160.41,160.1,160.31,11872.0,160.23,160.41,160.1,160.31,11872.0
2018-09-25 12:00:00,160.29,160.44,160.23,160.42,7665.0,160.29,160.44,160.23,160.42,7665.0
2018-09-25 12:10:00,160.41,160.45,160.06,160.09,9554.0,160.41,160.45,160.06,160.09,9554.0
2018-09-25 12:20:00,160.09,160.54,160.09,160.52,9046.0,160.09,160.54,160.09,160.52,9046.0
2018-09-25 12:30:00,160.51,160.55,160.26,160.48,8938.0,160.51,160.55,160.26,160.48,8938.0
2018-09-25 12:40:00,160.53,160.53,160.0,160.05,8234.0,160.53,160.53,160.0,160.05,8234.0
2018-09-25 12:50:00,160.05,160.21,160.01,160.05,10640.0,160.05,160.21,160.01,160.05,10640.0
2018-09-25 13:00:00,160.09,160.52,160.06,160.4,20377.0,160.09,160.52,160.06,160.4,20377.0
2018-09-25 13:10:00,160.32,160.35,160.22,160.22,6569.0,160.32,160.35,160.22,160.22,6569.0
2018-09-25 13:20:00,160.24,160.28,160.06,160.14,11512.0,160.24,160.28,160.06,160.14,11512.0
2018-09-25 13:30:00,160.18,160.19,160.02,160.12,8340.0,160.18,160.19,160.02,160.12,8340.0
2018-09-25 13:40:00,160.07,160.07,159.78,160.03,8999.0,160.07,160.07,159.78,160.03,8999.0
2018-09-25 13:50:00,159.99,160.08,159.82,160.04,12250.0,159.99,160.08,159.82,160.04,12250.0
2018-09-25 14:00:00,159.97,160.19,159.93,160.05,10631.0,159.97,160.19,159.93,160.05,10631.0
2018-09-25 14:10:00,160.0,160.01,159.88,159.96,8263.0,160.0,160.01,159.88,159.96,8263.0
2018-09-25 14:20:00,159.98,159.98,159.81,159.82,5725.0,159.98,159.98,159.81,159.82,5725.0
2018-09-25 14:30:00,159.82,159.96,159.58,159.96,13561.0,159.82,159.96,159.58,159.96,13561.0
2018-09-25 14:40:00,159.99,160.17,159.9,159.94,10875.0,159.99,160.17,159.9,159.94,10875.0
2018-09-25 14:50:00,159.98,160.01,159.81,159.93,11420.0,159.98,160.01,159.81,159.93,11420.0
2018-09-25 15:00:00,159.95,159.95,159.72,159.77,30732.0,159.95,159.95,159.72,159.77,30732.0
2018-09-25 15:10:00,159.75,159.86,159.64,159.85,15819.0,159.75,159.86,159.64,159.85,15819.0
2018-09-25 15:20:00,159.82,160.13,159.82,160.04,13022.0,159.82,160.13,159.82,160.04,13022.0
2018-09-25 15:30:00,160.06,160.23,160.02,160.12,19386.0,160.06,160.23,160.02,160.12,19386.0
2018-09-25 15:40:00,160.11,160.52,160.08,160.52,34722.0,160.11,160.52,160.08,160.52,34722.0
2018-09-25 15:50:00,160.49,160.49,160.01,160.04,62868.0,160.49,160.49,160.01,160.04,62868.0
2018-09-26 09:30:00,162.57,163.82,161.56,163.57,51786.0,162.57,163.82,161.56,163.57,51786.0
2018-09-26 09:40:00,163.78,164.67,163.6,163.85,49204.0,163.78,164.67,163.6,163.85,49204.0
2018-09-26 09:50:00,163.63,164.54,163.51,163.71,38832.0,163.63,164.54,163.51,163.71,38832.0
2018-09-26 10:00:00,163.61,164.07,163.43,164.07,44388.0,163.61,164.07,163.43,164.07,44388.0
2018-09-26 10:10:00,163.93,164.1,163.63,163.99,23920.0,163.93,164.1,163.63,163.99,23920.0
2018-09-26 10:20:00,164.04,164.21,163.93,164.21,15748.0,164.04,164.21,163.93,164.21,15748.0
2018-09-26 10:30:00,164.16,164.65,164.15,164.56,15116.0,164.16,164.65,164.15,164.56,15116.0
2018-09-26 10:40:00,164.64,164.69,164.01,164.27,16561.0,164.64,164.69,164.01,164.27,16561.0
2018-09-26 10:50:00,164.2,164.2,163.79,163.89,36047.0,164.2,164.2,163.79,163.89,36047.0
2018-09-26 11:00:00,163.89,164.13,163.83,163.88,8758.0,163.89,164.13,163.83,163.88,8758.0
2018-09-26 11:10:00,163.88,164.16,163.88,163.98,13548.0,163.88,164.16,163.88,163.98,13548.0
2018-09-26 11:20:00,163.98,164.48,163.95,164.47,17571.0,163.98,164.48,163.95,164.47,17571.0
2018-09-26 11:30:00,164.39,164.5,164.08,164.5,20277.0,164.39,164.5,164.08,164.5,20277.0
2018-09-26 11:40:00,164.54,164.7,164.27,164.68,5785.0,164.54,164.7,164.27,164.68,5785.0
2018-09-26 11:50:00,164.75,165.38,164.64,165.33,93887.0,164.75,165.38,164.64,165.33,93887.0
2018-09-26 12:00:00,165.43,165.98,165.23,165.47,32758.0,165.43,165.98,165.23,165.47,32758.0
2018-09-26 12:10:00,165.48,165.48,165.14,165.24,19963.0,165.48,165.48,165.14,165.24,19963.0
2018-09-26 12:20:00,165.28,165.5,165.11,165.31,15060.0,165.28,165.5,165.11,165.31,15060.0
2018-09-26 12:30:00,165.36,165.6,165.36,165.6,10252.0,165.36,165.6,165.36,165.6,10252.0
2018-09-26 12:40:00,165.59,165.63,165.44,165.57,12141.0,165.59,165.63,165.44,165.57,12141.0
2018-09-26 12:50:00,165.56,165.73,165.41,165.62,10798.0,165.56,165.73,165.41,165.62,10798.0
2018-09-26 13:00:00,165.62,165.67,165.29,165.51,13405.0,165.62,165.67,165.29,165.51,13405.0
2018-09-26 13:10:00,165.56,165.92,165.52,165.58,24649.0,165.56,165.92,165.52,165.58,24649.0
2018-09-26 13:20:00,165.55,165.89,165.55,165.73,11588.0,165.55,165.89,165.55,165.73,11588.0
2018-09-26 13:30:00,165.77,165.79,165.2,165.27,11275.0,165.77,165.79,165.2,165.27,11275.0
2018-09-26 13:40:00,165.26,165.28,164.9,164.94,13891.0,165.26,165.28,164.9,164.94,13891.0
2018-09-26 13:50:00,164.91,165.36,164.86,165.24,13426.0,164.91,165.36,164.86,165.24,13426.0
2018-09-26 14:00:00,165.32,165.93,165.25,165.52,26245.0,165.32,165.93,165.25,165.52,26245.0
2018-09-26 14:10:00,165.58,165.93,165.12,165.93,20507.0,165.58,165.93,165.12,165.93,20507.0
2018-09-26 14:20:00,165.86,165.96,165.45,165.92,24285.0,165.86,165.96,165.45,165.92,24285.0
2018-09-26 14:30:00,165.95,166.33,165.77,165.8,25775.0,165.95,166.33,165.77,165.8,25775.0
2018-09-26 14:40:00,165.79,165.88,165.46,165.7,24472.0,165.79,165.88,165.46,165.7,24472.0
2018-09-26 14:50:00,165.7,166.15,165.65,166.06,37753.0,165.7,166.15,165.65,166.06,37753.0
2018-09-26 15:00:00,166.02,166.06,165.61,165.74,19499.0,166.02,166.06,165.61,165.74,19499.0
2018-09-26 15:10:00,165.72,166.06,165.67,165.84,32169.0,165.72,166.06,165.67,165.84,32169.0
2018-09-26 15:20:00,165.79,166.23,165.79,166.23,38930.0,165.79,166.23,165.79,166.23,38930.0
2018-09-26 15:30:00,166.22,166.44,166.2,166.2,35061.0,166.22,166.44,166.2,166.2,35061.0
2018-09-26 15:40:00,166.21,166.23,165.21,165.36,56526.0,166.21,166.23,165.21,165.36,56526.0
2018-09-26 15:50:00,165.34,165.74,165.32,165.39,78043.0,165.34,165.74,165.32,165.39,78043.0
2018-09-27 09:30:00,165.2,165.78,165.0,165.74,12508.0,165.2,165.78,165.0,165.74,12508.0
2018-09-27 09:40:00,165.75,166.84,165.75,166.25,24871.0,165.75,166.84,165.75,166.25,24871.0
2018-09-27 09:50:00,166.17,166.37,165.54,165.75,30308.0,166.17,166.37,165.54,165.75,30308.0
2018-09-27 10:00:00,165.91,166.28,165.47,165.48,16156.0,165.91,166.28,165.47,165.48,16156.0
2018-09-27 10:10:00,165.46,165.46,164.77,164.84,6808.0,165.46,165.46,164.77,164.84,6808.0
2018-09-27 10:20:00,164.83,164.83,164.33,164.39,7006.0,164.83,164.83,164.33,164.39,7006.0
2018-09-27 10:30:00,164.32,164.62,164.16,164.54,12053.0,164.32,164.62,164.16,164.54,12053.0
2018-09-27 10:40:00,164.57,164.76,164.38,164.55,10633.0,164.57,164.76,164.38,164.55,10633.0
2018-09-27 10:50:00,164.46,164.51,164.12,164.29,10322.0,164.46,164.51,164.12,164.29,10322.0
2018-09-27 11:00:00,164.37,164.41,164.26,164.26,7732.0,164.37,164.41,164.26,164.26,7732.0
2018-09-27 11:10:00,164.27,164.76,164.23,164.76,11465.0,164.27,164.76,164.23,164.76,11465.0
2018-09-27 11:20:00,164.76,164.99,164.67,164.78,12960.0,164.76,164.99,164.67,164.78,12960.0
2018-09-27 11:30:00,164.66,165.38,164.66,165.38,16136.0,164.66,165.38,164.66,165.38,16136.0
2018-09-27 11:40:00,165.41,165.85,165.31,165.66,9520.0,165.41,165.85,165.31,165.66,9520.0
2018-09-27 11:50:00,165.57,165.88,165.39,165.74,11570.0,165.57,165.88,165.39,165.74,11570.0
2018-09-27 12:00:00,165.67,165.95,165.65,165.7,9650.0,165.67,165.95,165.65,165.7,9650.0
2018-09-27 12:10:00,165.55,165.56,165.27,165.36,4300.0,165.55,165.56,165.27,165.36,4300.0
2018-09-27 12:20:00,165.35,165.76,165.23,165.67,10500.0,165.35,165.76,165.23,165.67,10500.0
2018-09-27 12:30:00,165.64,165.75,165.26,165.26,24330.0,165.64,165.75,165.26,165.26,24330.0
2018-09-27 12:40:00,165.17,165.17,164.82,165.08,7989.0,165.17,165.17,164.82,165.08,7989.0
2018-09-27 12:50:00,165.02,165.37,164.99,165.24,9153.0,165.02,165.37,164.99,165.24,9153.0
2018-09-27 13:00:00,165.19,165.55,165.14,165.54,9177.0,165.19,165.55,165.14,165.54,9177.0
2018-09-27 13:10:00,165.53,165.73,165.1,165.21,9137.0,165.53,165.73,165.1,165.21,9137.0
2018-09-27 13:20:00,165.14,165.21,164.55,164.66,8570.0,165.14,165.21,164.55,164.66,8570.0
2018-09-27 13:30:00,164.61,164.66,164.2,164.25,7465.0,164.61,164.66,164.2,164.25,7465.0
2018-09-27 13:40:00,164.34,164.45,164.2,164.21,4666.0,164.34,164.45,164.2,164.21,4666.0
2018-09-27 13:50:00,164.28,164.62,164.28,164.46,5581.0,164.28,164.62,164.28,164.46,5581.0
2018-09-27 14:00:00,164.41,164.45,164.17,164.42,5437.0,164.41,164.45,164.17,164.42,5437.0
2018-09-27 14:10:00,164.53,164.81,164.38,164.74,6849.0,164.53,164.81,164.38,164.74,6849.0
2018-09-27 14:20:00,164.74,164.91,164.65,164.87,9929.0,164.74,164.91,164.65,164.87,9929.0
2018-09-27 14:30:00,164.85,164.85,164.22,164.3,4732.0,164.85,164.85,164.22,164.3,4732.0
2018-09-27 14:40:00,164.43,164.45,164.27,164.35,2772.0,164.43,164.45,164.27,164.35,2772.0
2018-09-27 14:50:00,164.26,164.32,164.18,164.25,8331.0,164.26,164.32,164.18,164.25,8331.0
2018-09-27 15:00:00,164.28,164.36,164.19,164.25,12424.0,164.28,164.36,164.19,164.25,12424.0
2018-09-27 15:10:00,164.27,164.35,164.22,164.25,7600.0,164.27,164.35,164.22,164.25,7600.0
2018-09-27 15:20:00,164.31,164.41,164.19,164.28,18021.0,164.31,164.41,164.19,164.28,18021.0
2018-09-27 15:30:00,164.29,164.43,164.19,164.28,16064.0,164.29,164.43,164.19,164.28,16064.0
2018-09-27 15:40:00,164.3,164.43,164.26,164.36,19461.0,164.3,164.43,164.26,164.36,19461.0
2018-09-27 15:50:00,164.33,164.74,164.25,164.34,65041.0,164.33,164.74,164.25,164.34,65041.0
2018-09-28 09:30:00,164.25,164.87,163.56,164.42,45395.0,164.25,164.87,163.56,164.42,45395.0
2018-09-28 09:40:00,164.43,164.74,163.37,163.37,42410.0,164.43,164.74,163.37,163.37,42410.0
2018-09-28 09:50:00,163.37,163.66,163.05,163.62,25893.0,163.37,163.66,163.05,163.62,25893.0
2018-09-28 10:00:00,163.5,163.7,163.28,163.59,16693.0,163.5,163.7,163.28,163.59,16693.0
2018-09-28 10:10:00,163.59,163.66,163.36,163.55,11005.0,163.59,163.66,163.36,163.55,11005.0
2018-09-28 10:20:00,163.31,163.44,162.4,162.99,38039.0,163.31,163.44,162.4,162.99,38039.0
2018-09-28 10:30:00,162.89,163.73,162.88,163.69,21077.0,162.89,163.73,162.88,163.69,21077.0
2018-09-28 10:40:00,163.72,163.83,163.1,163.1,20429.0,163.72,163.83,163.1,163.1,20429.0
2018-09-28 10:50:00,163.1,163.25,162.97,162.97,13995.0,163.1,163.25,162.97,162.97,13995.0
2018-09-28 11:00:00,163.01,163.11,162.62,162.69,9713.0,163.01,163.11,162.62,162.69,9713.0
2018-09-28 11:10:00,162.74,163.19,162.74,162.95,18660.0,162.74,163.19,162.74,162.95,18660.0
2018-09-28 11:20:00,163.0,163.13,162.8,162.88,7509.0,163.0,163.13,162.8,162.88,7509.0
2018-09-28 11:30:00,162.95,162.95,162.76,162.8,9251.0,162.95,162.95,162.76,162.8,9251.0
2018-09-28 11:40:00,162.8,163.41,162.76,163.41,9640.0,162.8,163.41,162.76,163.41,9640.0
2018-09-28 11:50:00,163.41,163.42,162.94,162.97,6606.0,163.41,163.42,162.94,162.97,6606.0
2018-09-28 12:00:00,162.96,163.2,162.95,163.11,7417.0,162.96,163.2,162.95,163.11,7417.0
2018-09-28 12:10:00,163.09,163.26,163.01,163.15,4415.0,163.09,163.26,163.01,163.15,4415.0
2018-09-28 12:20:00,163.19,163.21,163.0,163.21,4325.0,163.19,163.21,163.0,163.21,4325.0
2018-09-28 12:30:00,163.21,163.45,163.13,163.25,8366.0,163.21,163.45,163.13,163.25,8366.0
2018-09-28 12:40:00,163.25,163.45,163.21,163.24,13642.0,163.25,163.45,163.21,163.24,13642.0
2018-09-28 12:50:00,163.21,163.34,163.18,163.27,4188.0,163.21,163.34,163.18,163.27,4188.0
2018-09-28 13:00:00,163.25,163.43,163.25,163.35,6250.0,163.25,163.43,163.25,163.35,6250.0
2018-09-28 13:10:00,163.39,163.66,163.39,163.58,9161.0,163.39,163.66,163.39,163.58,9161.0
2018-09-28 13:20:00,163.56,163.71,163.44,163.59,5224.0,163.56,163.71,163.44,163.59,5224.0
2018-09-28 13:30:00,163.64,163.9,163.64,163.87,11123.0,163.64,163.9,163.64,163.87,11123.0
2018-09-28 13:40:00,163.89,164.0,163.63,163.63,7343.0,163.89,164.0,163.63,163.63,7343.0
2018-09-28 13:50:00,163.64,163.64,163.11,163.15,4056.0,163.64,163.64,163.11,163.15,4056.0
2018-09-28 14:00:00,163.11,163.19,162.99,163.07,19414.0,163.11,163.19,162.99,163.07,19414.0
2018-09-28 14:10:00,163.07,163.18,162.99,163.1,9785.0,163.07,163.18,162.99,163.1,9785.0
2018-09-28 14:20:00,163.05,163.3,163.03,163.12,4000.0,163.05,163.3,163.03,163.12,4000.0
2018-09-28 14:30:00,163.08,163.08,162.87,162.95,9351.0,163.08,163.08,162.87,162.95,9351.0
2018-09-28 14:40:00,162.91,162.91,162.53,162.82,10820.0,162.91,162.91,162.53,162.82,10820.0
2018-09-28 14:50:00,162.84,163.05,162.76,162.86,13648.0,162.84,163.05,162.76,162.86,13648.0
2018-09-28 15:00:00,162.82,162.91,162.77,162.8,16900.0,162.82,162.91,162.77,162.8,16900.0
2018-09-28 15:10:00,162.77,162.8,162.39,162.49,17896.0,162.77,162.8,162.39,162.49,17896.0
2018-09-28 15:20:00,162.43,162.84,162.43,162.48,29129.0,162.43,162.84,162.43,162.48,29129.0
2018-09-28 15:30:00,162.48,162.9,162.41,162.81,29672.0,162.48,162.9,162.41,162.81,29672.0
2018-09-28 15:40:00,162.83,163.13,162.78,163.12,30668.0,162.83,163.13,162.78,163.12,30668.0
2018-09-28 15:50:00,163.11,163.15,162.85,162.93,63701.0,163.11,163.15,162.85,162.93,63701.0
2018-10-01 09:30:00,163.21,164.0,161.78,163.6,30153.0,163.21,164.0,161.78,163.6,30153.0
2018-10-01 09:40:00,163.25,164.79,163.07,164.2,47424.0,163.25,164.79,163.07,164.2,47424.0
2018-10-01 09:50:00,164.19,164.62,164.17,164.42,28448.0,164.19,164.62,164.17,164.42,28448.0
2018-10-01 10:00:00,164.12,164.21,163.06,163.08,14345.0,164.12,164.21,163.06,163.08,14345.0
2018-10-01 10:10:00,163.26,163.43,162.84,163.13,10407.0,163.26,163.43,162.84,163.13,10407.0
2018-10-01 10:20:00,163.11,163.22,162.72,163.1,27010.0,163.11,163.22,162.72,163.1,27010.0
2018-10-01 10:30:00,163.1,163.1,162.05,162.08,23399.0,163.1,163.1,162.05,162.08,23399.0
2018-10-01 10:40:00,162.07,162.21,161.91,162.15,15926.0,162.07,162.21,161.91,162.15,15926.0
2018-10-01 10:50:00,162.1,162.21,161.04,161.17,6066.0,162.1,162.21,161.04,161.17,6066.0
2018-10-01 11:00:00,161.15,161.75,161.15,161.45,14559.0,161.15,161.75,161.15,161.45,14559.0
2018-10-01 11:10:00,161.24,161.3,160.78,160.88,35767.0,161.24,161.3,160.78,160.88,35767.0
2018-10-01 11:20:00,160.84,162.13,160.83,161.29,9217.0,160.84,162.13,160.83,161.29,9217.0
2018-10-01 11:30:00,161.35,161.59,161.11,161.21,8828.0,161.35,161.59,161.11,161.21,8828.0
2018-10-01 11:40:00,161.31,161.59,160.99,160.99,12746.0,161.31,161.59,160.99,160.99,12746.0
2018-10-01 11:50:00,160.93,161.78,160.93,161.56,10888.0,160.93,161.78,160.93,161.56,10888.0
2018-10-01 12:00:00,161.39,161.4,161.3,161.34,3194.0,161.39,161.4,161.3,161.34,3194.0
2018-10-01 12:10:00,161.36,161.75,161.27,161.62,7916.0,161.36,161.75,161.27,161.62,7916.0
2018-10-01 12:20:00,161.53,161.58,161.26,161.26,11062.0,161.53,161.58,161.26,161.26,11062.0
2018-10-01 12:30:00,161.28,161.28,161.04,161.11,5870.0,161.28,161.28,161.04,161.11,5870.0
2018-10-01 12:40:00,161.22,161.22,161.05,161.08,4907.0,161.22,161.22,161.05,161.08,4907.0
2018-10-01 12:50:00,161.14,161.34,161.03,161.04,3225.0,161.14,161.34,161.03,161.04,3225.0
2018-10-01 13:00:00,161.02,161.14,160.85,160.85,10324.0,161.02,161.14,160.85,160.85,10324.0
2018-10-01 13:10:00,160.93,161.15,160.8,161.11,8023.0,160.93,161.15,160.8,161.11,8023.0
2018-10-01 13:20:00,161.15,161.28,161.04,161.17,6850.0,161.15,161.28,161.04,161.17,6850.0
2018-10-01 13:30:00,161.17,161.31,161.17,161.3,2710.0,161.17,161.31,161.17,161.3,2710.0
2018-10-01 13:40:00,161.3,161.53,161.22,161.4,10450.0,161.3,161.53,161.22,161.4,10450.0
2018-10-01 13:50:00,161.39,161.65,161.2,161.64,16503.0,161.39,161.65,161.2,161.64,16503.0
2018-10-01 14:00:00,161.53,161.55,161.21,161.21,18746.0,161.53,161.55,161.21,161.21,18746.0
2018-10-01 14:10:00,161.25,161.41,161.22,161.25,12800.0,161.25,161.41,161.22,161.25,12800.0
2018-10-01 14:20:00,161.27,161.8,161.25,161.77,12005.0,161.27,161.8,161.25,161.77,12005.0
2018-10-01 14:30:00,161.78,161.81,161.58,161.64,6339.0,161.78,161.81,161.58,161.64,6339.0
2018-10-01 14:40:00,161.52,161.65,161.25,161.47,29542.0,161.52,161.65,161.25,161.47,29542.0
2018-10-01 14:50:00,161.4,161.4,161.24,161.25,6343.0,161.4,161.4,161.24,161.25,6343.0
2018-10-01 15:00:00,161.27,161.29,160.98,161.18,14945.0,161.27,161.29,160.98,161.18,14945.0
2018-10-01 15:10:00,161.16,161.18,160.88,161.0,7064.0,161.16,161.18,160.88,161.0,7064.0
2018-10-01 15:20:00,161.0,161.0,160.12,160.59,13061.0,161.0,161.0,160.12,160.59,13061.0
2018-10-01 15:30:00,160.59,160.59,159.34,159.34,34271.0,160.59,160.59,159.34,159.34,34271.0
2018-10-01 15:40:00,159.34,159.83,159.34,159.56,24039.0,159.34,159.83,159.34,159.56,24039.0
2018-10-01 15:50:00,159.56,159.71,159.35,159.43,62697.0,159.56,159.71,159.35,159.43,62697.0
2018-10-02 09:30:00,159.09,159.93,157.89,158.27,33003.0,159.09,159.93,157.89,158.27,33003.0
2018-10-02 09:40:00,158.42,159.22,158.27,159.15,42932.0,158.42,159.22,158.27,159.15,42932.0
2018-10-02 09:50:00,159.15,159.52,159.1,159.29,20138.0,159.15,159.52,159.1,159.29,20138.0
2018-10-02 10:00:00,159.27,159.34,158.24,158.25,10723.0,159.27,159.34,158.24,158.25,10723.0
2018-10-02 10:10:00,158.24,158.24,157.55,157.82,21044.0,158.24,158.24,157.55,157.82,21044.0
2018-10-02 10:20:00,157.92,158.3,157.81,158.27,8650.0,157.92,158.3,157.81,158.27,8650.0
2018-10-02 10:30:00,158.23,158.43,157.29,157.45,11602.0,158.23,158.43,157.29,157.45,11602.0
2018-10-02 10:40:00,157.42,157.45,156.82,157.09,12630.0,157.42,157.45,156.82,157.09,12630.0
2018-10-02 10:50:00,157.27,157.41,156.57,156.65,12758.0,157.27,157.41,156.57,156.65,12758.0
2018-10-02 11:00:00,156.58,157.03,156.41,157.03,18371.0,156.58,157.03,156.41,157.03,18371.0
2018-10-02 11:10:00,157.04,157.09,156.34,156.35,19689.0,157.04,157.09,156.34,156.35,19689.0
2018-10-02 11:20:00,156.48,156.53,155.8,155.91,13900.0,156.48,156.53,155.8,155.91,13900.0
2018-10-02 11:30:00,156.0,156.73,155.93,156.56,49946.0,156.0,156.73,155.93,156.56,49946.0
2018-10-02 11:40:00,156.65,157.08,156.65,157.05,17112.0,156.65,157.08,156.65,157.05,17112.0
2018-10-02 11:50:00,157.09,157.36,156.98,157.18,15000.0,157.09,157.36,156.98,157.18,15000.0
2018-10-02 12:00:00,157.15,157.56,157.15,157.27,18531.0,157.15,157.56,157.15,157.27,18531.0
2018-10-02 12:10:00,157.21,157.24,156.71,156.71,9657.0,157.21,157.24,156.71,156.71,9657.0
2018-10-02 12:20:00,156.72,156.73,156.42,156.58,6324.0,156.72,156.73,156.42,156.58,6324.0
2018-10-02 12:30:00,156.52,156.97,156.44,156.97,14911.0,156.52,156.97,156.44,156.97,14911.0
2018-10-02 12:40:00,157.0,157.29,156.83,156.98,16854.0,157.0,157.29,156.83,156.98,16854.0
2018-10-02 12:50:00,156.91,156.91,156.36,156.58,17750.0,156.91,156.91,156.36,156.58,17750.0
2018-10-02 13:00:00,156.59,156.74,156.5,156.74,11552.0,156.59,156.74,156.5,156.74,11552.0
2018-10-02 13:10:00,156.8,157.19,156.73,157.19,9420.0,156.8,157.19,156.73,157.19,9420.0
2018-10-02 13:20:00,157.15,157.19,156.87,156.98,15018.0,157.15,157.19,156.87,156.98,15018.0
2018-10-02 13:30:00,157.06,157.06,156.87,156.93,7605.0,157.06,157.06,156.87,156.93,7605.0
2018-10-02 13:40:00,157.03,157.03,156.69,156.9,10662.0,157.03,157.03,156.69,156.9,10662.0
2018-10-02 13:50:00,156.86,157.07,156.86,157.04,10150.0,156.86,157.07,156.86,157.04,10150.0
2018-10-02 14:00:00,157.08,157.12,156.93,156.93,13980.0,157.08,157.12,156.93,156.93,13980.0
2018-10-02 14:10:00,156.97,157.41,156.93,157.21,11954.0,156.97,157.41,156.93,157.21,11954.0
2018-10-02 14:20:00,157.22,157.24,157.08,157.17,6627.0,157.22,157.24,157.08,157.17,6627.0
2018-10-02 14:30:00,157.16,157.22,157.06,157.1,19435.0,157.16,157.22,157.06,157.1,19435.0
2018-10-02 14:40:00,157.1,157.14,156.64,156.7,11060.0,157.1,157.14,156.64,156.7,11060.0
2018-10-02 14:50:00,156.73,156.76,156.37,156.37,11381.0,156.73,156.76,156.37,156.37,11381.0
2018-10-02 15:00:00,156.42,156.43,155.34,155.54,20718.0,156.42,156.43,155.34,155.54,20718.0
2018-10-02 15:10:00,155.54,155.71,155.19,155.23,15760.0,155.54,155.71,155.19,155.23,15760.0
2018-10-02 15:20:00,155.18,155.27,154.91,155.05,64601.0,155.18,155.27,154.91,155.05,64601.0
2018-10-02 15:30:00,155.09,155.3,154.99,155.04,41903.0,155.09,155.3,154.99,155.04,41903.0
2018-10-02 15:40:00,155.08,155.21,154.34,154.53,49100.0,155.08,155.21,154.34,154.53,49100.0
2018-10-02 15:50:00,154.56,154.74,154.38,154.48,84027.0,154.56,154.74,154.38,154.48,84027.0
2018-10-03 09:30:00,155.18,155.82,153.68,154.28,20720.0,155.18,155.82,153.68,154.28,20720.0
2018-10-03 09:40:00,154.36,155.5,154.36,155.07,24259.0,154.36,155.5,154.36,155.07,24259.0
2018-10-03 09:50:00,154.93,155.17,154.46,154.74,39731.0,154.93,155.17,154.46,154.74,39731.0
2018-10-03 10:00:00,154.75,156.16,154.7,155.56,76155.0,154.75,156.16,154.7,155.56,76155.0
2018-10-03 10:10:00,155.47,155.48,154.83,155.32,14987.0,155.47,155.48,154.83,155.32,14987.0
2018-10-03 10:20:00,155.29,155.57,155.19,155.54,8270.0,155.29,155.57,155.19,155.54,8270.0
2018-10-03 10:30:00,155.62,155.97,155.57,155.93,6800.0,155.62,155.97,155.57,155.93,6800.0
2018-10-03 10:40:00,155.98,155.98,155.5,155.58,15011.0,155.98,155.98,155.5,155.58,15011.0
2018-10-03 10:50:00,155.49,155.59,154.5,154.5,8769.0,155.49,155.59,154.5,154.5,8769.0
2018-10-03 11:00:00,154.72,154.97,154.3,154.97,16784.0,154.72,154.97,154.3,154.97,16784.0
2018-10-03 11:10:00,154.95,155.95,154.86,155.93,8685.0,154.95,155.95,154.86,155.93,8685.0
2018-10-03 11:20:00,155.74,156.21,155.63,156.07,9354.0,155.74,156.21,155.63,156.07,9354.0
2018-10-03 11:30:00,155.94,155.94,155.52,155.62,12302.0,155.94,155.94,155.52,155.62,12302.0
2018-10-03 11:40:00,155.69,155.81,155.6,155.71,12363.0,155.69,155.81,155.6,155.71,12363.0
2018-10-03 11:50:00,155.78,155.81,155.68,155.81,7700.0,155.78,155.81,155.68,155.81,7700.0
2018-10-03 12:00:00,155.78,155.91,155.13,155.14,9350.0,155.78,155.91,155.13,155.14,9350.0
2018-10-03 12:10:00,155.21,155.28,154.95,155.24,4700.0,155.21,155.28,154.95,155.24,4700.0
2018-10-03 12:20:00,155.32,155.55,155.19,155.41,4400.0,155.32,155.55,155.19,155.41,4400.0
2018-10-03 12:30:00,155.42,155.44,155.02,155.03,4935.0,155.42,155.44,155.02,155.03,4935.0
2018-10-03 12:40:00,154.98,155.05,154.69,154.98,4600.0,154.98,155.05,154.69,154.98,4600.0
2018-10-03 12:50:00,154.95,155.21,154.91,155.21,5497.0,154.95,155.21,154.91,155.21,5497.0
2018-10-03 13:00:00,155.21,155.24,155.12,155.22,4053.0,155.21,155.24,155.12,155.22,4053.0
2018-10-03 13:10:00,155.2,155.52,155.2,155.4,7303.0,155.2,155.52,155.2,155.4,7303.0
2018-10-03 13:20:00,155.35,155.35,154.69,155.0,4681.0,155.35,155.35,154.69,155.0,4681.0
2018-10-03 13:30:00,155.03,155.37,154.98,155.37,9576.0,155.03,155.37,154.98,155.37,9576.0
2018-10-03 13:40:00,155.3,155.32,155.03,155.13,12567.0,155.3,155.32,155.03,155.13,12567.0
2018-10-03 13:50:00,155.13,155.26,155.06,155.25,8365.0,155.13,155.26,155.06,155.25,8365.0
2018-10-03 14:00:00,155.26,155.32,154.98,155.0,7535.0,155.26,155.32,154.98,155.0,7535.0
2018-10-03 14:10:00,155.0,155.43,154.92,155.39,6012.0,155.0,155.43,154.92,155.39,6012.0
2018-10-03 14:20:00,155.35,155.63,155.34,155.59,4309.0,155.35,155.63,155.34,155.59,4309.0
2018-10-03 14:30:00,155.59,155.71,155.37,155.44,10278.0,155.59,155.71,155.37,155.44,10278.0
2018-10-03 14:40:00,155.5,155.5,155.15,155.27,6642.0,155.5,155.5,155.15,155.27,6642.0
2018-10-03 14:50:00,155.17,155.55,155.13,155.44,8418.0,155.17,155.55,155.13,155.44,8418.0
2018-10-03 15:00:00,155.48,155.51,155.24,155.45,8204.0,155.48,155.51,155.24,155.45,8204.0
2018-10-03 15:10:00,155.36,155.36,154.76,154.81,5262.0,155.36,155.36,154.76,154.81,5262.0
2018-10-03 15:20:00,154.72,155.03,154.71,154.88,11752.0,154.72,155.03,154.71,154.88,11752.0
2018-10-03 15:30:00,154.84,155.06,154.76,154.89,12529.0,154.84,155.06,154.76,154.89,12529.0
2018-10-03 15:40:00,154.84,155.21,154.83,155.19,17547.0,154.84,155.21,154.83,155.19,17547.0
2018-10-03 15:50:00,155.23,155.23,154.74,154.8,46176.0,155.23,155.23,154.74,154.8,46176.0
2018-10-04 09:30:00,154.51,155.15,153.4,153.4,10912.0,154.51,155.15,153.4,153.4,10912.0
2018-10-04 09:40:00,153.57,153.57,152.63,152.84,7432.0,153.57,153.57,152.63,152.84,7432.0
2018-10-04 09:50:00,153.04,153.2,152.7,153.19,5252.0,153.04,153.2,152.7,153.19,5252.0
2018-10-04 10:00:00,153.27,153.57,152.65,153.02,27363.0,153.27,153.57,152.65,153.02,27363.0
2018-10-04 10:10:00,153.18,153.76,153.18,153.68,9430.0,153.18,153.76,153.18,153.68,9430.0
2018-10-04 10:20:00,153.71,153.97,152.82,153.08,45720.0,153.71,153.97,152.82,153.08,45720.0
2018-10-04 10:30:00,153.03,153.23,152.81,153.09,10659.0,153.03,153.23,152.81,153.09,10659.0
2018-10-04 10:40:00,153.13,153.72,153.12,153.67,8985.0,153.13,153.72,153.12,153.67,8985.0
2018-10-04 10:50:00,153.67,153.92,153.64,153.92,11168.0,153.67,153.92,153.64,153.92,11168.0
2018-10-04 11:00:00,153.93,154.23,153.93,154.17,18064.0,153.93,154.23,153.93,154.17,18064.0
2018-10-04 11:10:00,154.1,154.22,153.74,153.76,12649.0,154.1,154.22,153.74,153.76,12649.0
2018-10-04 11:20:00,153.81,153.91,153.63,153.63,5000.0,153.81,153.91,153.63,153.63,5000.0
2018-10-04 11:30:00,153.66,153.85,153.53,153.54,11669.0,153.66,153.85,153.53,153.54,11669.0
2018-10-04 11:40:00,153.5,153.53,153.27,153.36,8038.0,153.5,153.53,153.27,153.36,8038.0
2018-10-04 11:50:00,153.3,153.32,153.08,153.31,8214.0,153.3,153.32,153.08,153.31,8214.0
2018-10-04 12:00:00,153.3,153.46,153.01,153.28,9086.0,153.3,153.46,153.01,153.28,9086.0
2018-10-04 12:10:00,153.29,153.29,152.75,152.79,15831.0,153.29,153.29,152.75,152.79,15831.0
2018-10-04 12:20:00,152.8,152.8,152.52,152.59,8037.0,152.8,152.8,152.52,152.59,8037.0
2018-10-04 12:30:00,152.69,153.02,152.59,153.02,7400.0,152.69,153.02,152.59,153.02,7400.0
2018-10-04 12:40:00,152.93,153.02,152.79,153.01,6400.0,152.93,153.02,152.79,153.01,6400.0
2018-10-04 12:50:00,153.04,153.05,152.78,152.86,7350.0,153.04,153.05,152.78,152.86,7350.0
2018-10-04 13:00:00,152.78,152.87,152.67,152.67,2412.0,152.78,152.87,152.67,152.67,2412.0
2018-10-04 13:10:00,152.7,152.7,152.39,152.52,7030.0,152.7,152.7,152.39,152.52,7030.0
2018-10-04 13:20:00,152.47,152.62,152.41,152.58,2400.0,152.47,152.62,152.41,152.58,2400.0
2018-10-04 13:30:00,152.61,152.61,152.32,152.32,10952.0,152.61,152.61,152.32,152.32,10952.0
2018-10-04 13:40:00,152.3,152.39,152.18,152.31,6008.0,152.3,152.39,152.18,152.31,6008.0
2018-10-04 13:50:00,152.32,152.46,152.18,152.46,7746.0,152.32,152.46,152.18,152.46,7746.0
2018-10-04 14:00:00,152.51,152.73,152.45,152.63,5442.0,152.51,152.73,152.45,152.63,5442.0
2018-10-04 14:10:00,152.66,152.78,152.51,152.62,6034.0,152.66,152.78,152.51,152.62,6034.0
2018-10-04 14:20:00,152.65,152.79,152.59,152.65,9301.0,152.65,152.79,152.59,152.65,9301.0
2018-10-04 14:30:00,152.75,152.91,152.58,152.83,11328.0,152.75,152.91,152.58,152.83,11328.0
2018-10-04 14:40:00,152.8,152.89,152.65,152.7,25263.0,152.8,152.89,152.65,152.7,25263.0
2018-10-04 14:50:00,152.75,152.79,152.6,152.75,8782.0,152.75,152.79,152.6,152.75,8782.0
2018-10-04 15:00:00,152.73,152.85,152.65,152.78,11394.0,152.73,152.85,152.65,152.78,11394.0
2018-10-04 15:10:00,152.83,152.85,152.55,152.76,11301.0,152.83,152.85,152.55,152.76,11301.0
2018-10-04 15:20:00,152.72,152.84,152.65,152.74,16310.0,152.72,152.84,152.65,152.74,16310.0
2018-10-04 15:30:00,152.73,152.81,152.61,152.76,36221.0,152.73,152.81,152.61,152.76,36221.0
2018-10-04 15:40:00,152.76,153.08,152.73,153.0,18240.0,152.76,153.08,152.73,153.0,18240.0
2018-10-04 15:50:00,153.0,153.27,152.99,153.11,40251.0,153.0,153.27,152.99,153.11,40251.0
2018-10-05 09:30:00,152.96,153.34,151.64,152.78,31183.0,152.96,153.34,151.64,152.78,31183.0
2018-10-05 09:40:00,152.84,153.68,152.63,153.67,34214.0,152.84,153.68,152.63,153.67,34214.0
2018-10-05 09:50:00,153.67,153.67,151.95,151.95,40493.0,153.67,153.67,151.95,151.95,40493.0
2018-10-05 10:00:00,152.03,152.95,151.89,152.95,17926.0,152.03,152.95,151.89,152.95,17926.0
2018-10-05 10:10:00,152.79,153.23,152.62,153.13,12256.0,152.79,153.23,152.62,153.13,12256.0
2018-10-05 10:20:00,153.13,154.0,153.09,153.26,20323.0,153.13,154.0,153.09,153.26,20323.0
2018-10-05 10:30:00,153.33,153.33,152.42,152.81,7149.0,153.33,153.33,152.42,152.81,7149.0
2018-10-05 10:40:00,152.81,153.35,152.81,153.01,13516.0,152.81,153.35,152.81,153.01,13516.0
2018-10-05 10:50:00,152.89,153.5,152.89,152.9,8988.0,152.89,153.5,152.89,152.9,8988.0
2018-10-05 11:00:00,152.94,153.19,152.82,152.94,12247.0,152.94,153.19,152.82,152.94,12247.0
2018-10-05 11:10:00,152.92,153.16,152.76,152.95,18189.0,152.92,153.16,152.76,152.95,18189.0
2018-10-05 11:20:00,152.95,153.05,152.75,152.77,6013.0,152.95,153.05,152.75,152.77,6013.0
2018-10-05 11:30:00,152.78,153.02,152.25,152.43,26933.0,152.78,153.02,152.25,152.43,26933.0
2018-10-05 11:40:00,152.36,152.36,151.86,151.97,24306.0,152.36,152.36,151.86,151.97,24306.0
2018-10-05 11:50:00,151.87,151.95,151.58,151.65,18272.0,151.87,151.95,151.58,151.65,18272.0
2018-10-05 12:00:00,151.75,151.75,151.53,151.63,9378.0,151.75,151.75,151.53,151.63,9378.0
2018-10-05 12:10:00,151.51,151.54,151.25,151.37,16837.0,151.51,151.54,151.25,151.37,16837.0
2018-10-05 12:20:00,151.44,151.64,151.33,151.59,8070.0,151.44,151.64,151.33,151.59,8070.0
2018-10-05 12:30:00,151.66,151.85,151.56,151.75,13338.0,151.66,151.85,151.56,151.75,13338.0
2018-10-05 12:40:00,151.75,152.02,151.62,151.63,9281.0,151.75,152.02,151.62,151.63,9281.0
2018-10-05 12:50:00,151.75,151.85,151.5,151.63,4235.0,151.75,151.85,151.5,151.63,4235.0
2018-10-05 13:00:00,151.61,151.78,151.25,151.25,10761.0,151.61,151.78,151.25,151.25,10761.0
2018-10-05 13:10:00,151.25,151.35,151.06,151.22,27285.0,151.25,151.35,151.06,151.22,27285.0
2018-10-05 13:20:00,151.21,151.26,151.0,151.05,17930.0,151.21,151.26,151.0,151.05,17930.0
2018-10-05 13:30:00,151.09,151.21,150.84,151.01,11168.0,151.09,151.21,150.84,151.01,11168.0
2018-10-05 13:40:00,151.1,151.35,151.08,151.23,6622.0,151.1,151.35,151.08,151.23,6622.0
2018-10-05 13:50:00,151.21,151.56,151.09,151.35,7363.0,151.21,151.56,151.09,151.35,7363.0
2018-10-05 14:00:00,151.35,151.58,151.25,151.36,11543.0,151.35,151.58,151.25,151.36,11543.0
2018-10-05 14:10:00,151.36,151.7,151.35,151.7,18160.0,151.36,151.7,151.35,151.7,18160.0
2018-10-05 14:20:00,151.71,152.29,151.69,152.17,10387.0,151.71,152.29,151.69,152.17,10387.0
2018-10-05 14:30:00,152.24,152.51,151.85,151.98,16186.0,152.24,152.51,151.85,151.98,16186.0
2018-10-05 14:40:00,152.11,152.4,152.03,152.09,13570.0,152.11,152.4,152.03,152.09,13570.0
2018-10-05 14:50:00,152.09,152.41,151.98,152.28,17067.0,152.09,152.41,151.98,152.28,17067.0
2018-10-05 15:00:00,152.25,152.27,151.85,151.95,13708.0,152.25,152.27,151.85,151.95,13708.0
2018-10-05 15:10:00,151.85,152.29,151.85,152.14,23562.0,151.85,152.29,151.85,152.14,23562.0
2018-10-05 15:20:00,152.1,152.26,151.85,152.06,13917.0,152.1,152.26,151.85,152.06,13917.0
2018-10-05 15:30:00,152.07,152.09,151.86,151.9,16812.0,152.07,152.09,151.86,151.9,16812.0
2018-10-05 15:40:00,151.93,152.47,151.79,152.38,27121.0,151.93,152.47,151.79,152.38,27121.0
2018-10-05 15:50:00,152.39,152.5,152.15,152.31,51752.0,152.39,152.5,152.15,152.31,51752.0
2018-10-08 09:30:00,152.16,152.31,151.38,151.4,8048.0,152.16,152.31,151.38,151.4,8048.0
2018-10-08 09:40:00,151.43,151.94,151.24,151.59,13515.0,151.43,151.94,151.24,151.59,13515.0
2018-10-08 09:50:00,151.51,151.96,151.51,151.8,8265.0,151.51,151.96,151.51,151.8,8265.0
2018-10-08 10:00:00,151.81,151.84,151.43,151.5,12585.0,151.81,151.84,151.43,151.5,12585.0
2018-10-08 10:10:00,151.49,151.62,151.22,151.46,14627.0,151.49,151.62,151.22,151.46,14627.0
2018-10-08 10:20:00,151.47,152.44,151.42,152.1,18047.0,151.47,152.44,151.42,152.1,18047.0
2018-10-08 10:30:00,152.06,152.45,152.04,152.45,13979.0,152.06,152.45,152.04,152.45,13979.0
2018-10-08 10:40:00,152.44,152.7,151.9,152.29,8741.0,152.44,152.7,151.9,152.29,8741.0
2018-10-08 10:50:00,152.11,152.29,151.44,151.72,13980.0,152.11,152.29,151.44,151.72,13980.0
2018-10-08 11:00:00,151.66,151.93,151.66,151.8,43930.0,151.66,151.93,151.66,151.8,43930.0
2018-10-08 11:10:00,151.81,151.89,151.73,151.88,25804.0,151.81,151.89,151.73,151.88,25804.0
2018-10-08 11:20:00,151.8,151.85,151.72,151.78,22525.0,151.8,151.85,151.72,151.78,22525.0
2018-10-08 11:30:00,151.77,151.77,151.0,151.0,37368.0,151.77,151.77,151.0,151.0,37368.0
2018-10-08 11:40:00,150.84,150.85,149.71,150.04,12437.0,150.84,150.85,149.71,150.04,12437.0
2018-10-08 11:50:00,150.01,150.35,149.85,149.95,8543.0,150.01,150.35,149.85,149.95,8543.0
2018-10-08 12:00:00,149.88,150.51,149.85,150.33,14676.0,149.88,150.51,149.85,150.33,14676.0
2018-10-08 12:10:00,150.28,150.33,149.82,150.03,11837.0,150.28,150.33,149.82,150.03,11837.0
2018-10-08 12:20:00,149.99,150.47,149.97,150.4,8891.0,149.99,150.47,149.97,150.4,8891.0
2018-10-08 12:30:00,150.45,150.67,150.26,150.57,10321.0,150.45,150.67,150.26,150.57,10321.0
2018-10-08 12:40:00,150.57,150.65,150.21,150.51,8462.0,150.57,150.65,150.21,150.51,8462.0
2018-10-08 12:50:00,150.41,150.41,150.21,150.21,6306.0,150.41,150.41,150.21,150.21,6306.0
2018-10-08 13:00:00,150.19,150.6,150.14,150.5,9467.0,150.19,150.6,150.14,150.5,9467.0
2018-10-08 13:10:00,150.47,150.5,150.16,150.17,6032.0,150.47,150.5,150.16,150.17,6032.0
2018-10-08 13:20:00,150.16,150.26,149.92,150.15,14217.0,150.16,150.26,149.92,150.15,14217.0
2018-10-08 13:30:00,150.17,150.41,150.16,150.32,7627.0,150.17,150.41,150.16,150.32,7627.0
2018-10-08 13:40:00,150.41,150.55,150.32,150.44,8675.0,150.41,150.55,150.32,150.44,8675.0
2018-10-08 13:50:00,150.45,150.61,150.44,150.53,12390.0,150.45,150.61,150.44,150.53,12390.0
2018-10-08 14:00:00,150.53,150.65,150.48,150.54,12492.0,150.53,150.65,150.48,150.54,12492.0
2018-10-08 14:10:00,150.53,151.05,150.46,150.96,9277.0,150.53,151.05,150.46,150.96,9277.0
2018-10-08 14:20:00,150.99,151.74,150.99,151.74,10063.0,150.99,151.74,150.99,151.74,10063.0
2018-10-08 14:30:00,151.87,152.56,151.85,152.53,22553.0,151.87,152.56,151.85,152.53,22553.0
2018-10-08 14:40:00,152.53,152.81,152.44,152.81,16967.0,152.53,152.81,152.44,152.81,16967.0
2018-10-08 14:50:00,152.74,152.77,152.52,152.68,19048.0,152.74,152.77,152.52,152.68,19048.0
2018-10-08 15:00:00,152.68,152.76,152.18,152.33,10598.0,152.68,152.76,152.18,152.33,10598.0
2018-10-08 15:10:00,152.33,152.41,152.12,152.19,8890.0,152.33,152.41,152.12,152.19,8890.0
2018-10-08 15:20:00,152.18,152.28,151.84,151.94,13517.0,152.18,152.28,151.84,151.94,13517.0
2018-10-08 15:30:00,151.95,152.2,151.95,152.12,15368.0,151.95,152.2,151.95,152.12,15368.0
2018-10-08 15:40:00,152.14,152.44,152.02,152.09,31420.0,152.14,152.44,152.02,152.09,31420.0
2018-10-08 15:50:00,152.09,152.16,151.71,151.86,94856.0,152.09,152.16,151.71,151.86,94856.0
2018-10-09 09:30:00,151.89,154.24,151.89,154.24,14656.0,151.89,154.24,151.89,154.24,14656.0
2018-10-09 09:40:00,154.15,154.51,153.56,153.58,27217.0,154.15,154.51,153.56,153.58,27217.0
2018-10-09 09:50:00,153.58,154.04,153.57,153.82,23168.0,153.58,154.04,153.57,153.82,23168.0
2018-10-09 10:00:00,153.93,154.14,153.55,153.64,11949.0,153.93,154.14,153.55,153.64,11949.0
2018-10-09 10:10:00,153.63,154.48,153.62,154.12,31981.0,153.63,154.48,153.62,154.12,31981.0
2018-10-09 10:20:00,154.13,154.52,153.81,154.16,4338.0,154.13,154.52,153.81,154.16,4338.0
2018-10-09 10:30:00,154.08,154.54,153.96,154.54,6277.0,154.08,154.54,153.96,154.54,6277.0
2018-10-09 10:40:00,154.49,155.78,154.44,155.32,21622.0,154.49,155.78,154.44,155.32,21622.0
2018-10-09 10:50:00,155.2,155.21,154.29,154.54,22475.0,155.2,155.21,154.29,154.54,22475.0
2018-10-09 11:00:00,154.47,154.48,153.47,153.49,21338.0,154.47,154.48,153.47,153.49,21338.0
2018-10-09 11:10:00,153.32,153.89,153.16,153.25,16137.0,153.32,153.89,153.16,153.25,16137.0
2018-10-09 11:20:00,153.28,153.77,153.25,153.56,21318.0,153.28,153.77,153.25,153.56,21318.0
2018-10-09 11:30:00,153.39,153.61,153.16,153.61,13090.0,153.39,153.61,153.16,153.61,13090.0
2018-10-09 11:40:00,153.61,153.74,153.42,153.45,7103.0,153.61,153.74,153.42,153.45,7103.0
2018-10-09 11:50:00,153.45,153.97,153.45,153.97,8415.0,153.45,153.97,153.45,153.97,8415.0
2018-10-09 12:00:00,153.89,153.91,153.29,153.34,7830.0,153.89,153.91,153.29,153.34,7830.0
2018-10-09 12:10:00,153.17,153.17,152.57,152.57,3865.0,153.17,153.17,152.57,152.57,3865.0
2018-10-09 12:20:00,152.64,152.91,152.52,152.91,5800.0,152.64,152.91,152.52,152.91,5800.0
2018-10-09 12:30:00,152.8,153.12,152.73,152.97,10185.0,152.8,153.12,152.73,152.97,10185.0
2018-10-09 12:40:00,152.91,153.01,152.68,152.76,14645.0,152.91,153.01,152.68,152.76,14645.0
2018-10-09 12:50:00,152.85,152.94,152.71,152.74,6778.0,152.85,152.94,152.71,152.74,6778.0
2018-10-09 13:00:00,152.66,152.8,152.26,152.33,30219.0,152.66,152.8,152.26,152.33,30219.0
2018-10-09 13:10:00,152.39,152.58,152.33,152.48,9505.0,152.39,152.58,152.33,152.48,9505.0
2018-10-09 13:20:00,152.49,152.8,152.48,152.58,4040.0,152.49,152.8,152.48,152.58,4040.0
2018-10-09 13:30:00,152.58,152.73,152.56,152.58,3529.0,152.58,152.73,152.56,152.58,3529.0
2018-10-09 13:40:00,152.63,153.01,152.63,152.81,10390.0,152.63,153.01,152.63,152.81,10390.0
2018-10-09 13:50:00,152.81,152.98,152.76,152.92,7163.0,152.81,152.98,152.76,152.92,7163.0
2018-10-09 14:00:00,152.94,152.97,152.59,152.71,5262.0,152.94,152.97,152.59,152.71,5262.0
2018-10-09 14:10:00,152.71,152.96,152.63,152.66,6367.0,152.71,152.96,152.63,152.66,6367.0
2018-10-09 14:20:00,152.78,153.01,152.74,152.95,5445.0,152.78,153.01,152.74,152.95,5445.0
2018-10-09 14:30:00,152.95,152.96,152.75,152.96,5756.0,152.95,152.96,152.75,152.96,5756.0
2018-10-09 14:40:00,152.91,153.08,152.88,153.08,4604.0,152.91,153.08,152.88,153.08,4604.0
2018-10-09 14:50:00,153.1,153.31,153.1,153.13,4332.0,153.1,153.31,153.1,153.13,4332.0
2018-10-09 15:00:00,153.16,153.25,152.99,153.14,6396.0,153.16,153.25,152.99,153.14,6396.0
2018-10-09 15:10:00,153.19,153.57,153.18,153.4,10235.0,153.19,153.57,153.18,153.4,10235.0
2018-10-09 15:20:00,153.43,153.45,152.8,152.94,8165.0,153.43,153.45,152.8,152.94,8165.0
2018-10-09 15:30:00,152.92,152.92,152.72,152.85,8939.0,152.92,152.92,152.72,152.85,8939.0
2018-10-09 15:40:00,152.83,153.12,152.54,153.06,17777.0,152.83,153.12,152.54,153.06,17777.0
2018-10-09 15:50:00,153.02,153.14,152.79,152.83,52157.0,153.02,153.14,152.79,152.83,52157.0
2018-10-10 09:30:00,152.9,152.9,150.59,150.92,13986.0,152.9,152.9,150.59,150.92,13986.0
2018-10-10 09:40:00,150.93,152.35,150.92,151.09,61062.0,150.93,152.35,150.92,151.09,61062.0
2018-10-10 09:50:00,151.14,151.14,149.62,149.62,6022.0,151.14,151.14,149.62,149.62,6022.0
2018-10-10 10:00:00,149.63,150.94,149.33,150.94,12428.0,149.63,150.94,149.33,150.94,12428.0
2018-10-10 10:10:00,150.69,151.53,150.68,151.53,9322.0,150.69,151.53,150.68,151.53,9322.0
2018-10-10 10:20:00,151.51,151.95,151.34,151.64,7972.0,151.51,151.95,151.34,151.64,7972.0
2018-10-10 10:30:00,151.5,151.61,150.94,151.24,9498.0,151.5,151.61,150.94,151.24,9498.0
2018-10-10 10:40:00,151.32,151.55,151.2,151.37,5300.0,151.32,151.55,151.2,151.37,5300.0
2018-10-10 10:50:00,151.51,151.63,151.16,151.37,7949.0,151.51,151.63,151.16,151.37,7949.0
2018-10-10 11:00:00,151.28,151.58,150.94,151.05,6725.0,151.28,151.58,150.94,151.05,6725.0
2018-10-10 11:10:00,151.02,151.14,150.62,150.63,7357.0,151.02,151.14,150.62,150.63,7357.0
2018-10-10 11:20:00,150.57,151.0,150.34,150.94,13824.0,150.57,151.0,150.34,150.94,13824.0
2018-10-10 11:30:00,150.87,150.93,150.52,150.52,9369.0,150.87,150.93,150.52,150.52,9369.0
2018-10-10 11:40:00,150.56,151.24,150.56,151.24,8073.0,150.56,151.24,150.56,151.24,8073.0
2018-10-10 11:50:00,151.16,151.16,150.81,150.81,8905.0,151.16,151.16,150.81,150.81,8905.0
2018-10-10 12:00:00,150.81,150.91,150.51,150.87,11302.0,150.81,150.91,150.51,150.87,11302.0
2018-10-10 12:10:00,150.96,151.36,150.85,151.32,7531.0,150.96,151.36,150.85,151.32,7531.0
2018-10-10 12:20:00,151.4,151.4,151.14,151.14,22788.0,151.4,151.4,151.14,151.14,22788.0
2018-10-10 12:30:00,151.12,151.18,150.32,150.66,9242.0,151.12,151.18,150.32,150.66,9242.0
2018-10-10 12:40:00,150.66,151.14,150.61,151.09,19801.0,150.66,151.14,150.61,151.09,19801.0
2018-10-10 12:50:00,151.11,151.34,150.65,150.79,4666.0,151.11,151.34,150.65,150.79,4666.0
2018-10-10 13:00:00,150.65,150.87,150.37,150.84,20710.0,150.65,150.87,150.37,150.84,20710.0
2018-10-10 13:10:00,150.84,151.12,150.83,151.12,13369.0,150.84,151.12,150.83,151.12,13369.0
2018-10-10 13:20:00,151.18,151.34,150.96,151.24,10971.0,151.18,151.34,150.96,151.24,10971.0
2018-10-10 13:30:00,151.26,151.36,151.1,151.23,5607.0,151.26,151.36,151.1,151.23,5607.0
2018-10-10 13:40:00,151.25,151.36,151.14,151.19,20193.0,151.25,151.36,151.14,151.19,20193.0
2018-10-10 13:50:00,151.22,151.38,151.19,151.33,8230.0,151.22,151.38,151.19,151.33,8230.0
2018-10-10 14:00:00,151.3,151.39,151.2,151.28,27432.0,151.3,151.39,151.2,151.28,27432.0
2018-10-10 14:10:00,151.32,151.63,151.31,151.52,28071.0,151.32,151.63,151.31,151.52,28071.0
2018-10-10 14:20:00,151.47,151.63,151.29,151.59,20905.0,151.47,151.63,151.29,151.59,20905.0
2018-10-10 14:30:00,151.59,151.74,151.52,151.65,28712.0,151.59,151.74,151.52,151.65,28712.0
2018-10-10 14:40:00,151.65,151.71,151.63,151.65,34425.0,151.65,151.71,151.63,151.65,34425.0
2018-10-10 14:50:00,151.65,151.65,151.42,151.62,13192.0,151.65,151.65,151.42,151.62,13192.0
2018-10-10 15:00:00,151.57,151.58,150.73,150.73,14872.0,151.57,151.58,150.73,150.73,14872.0
2018-10-10 15:10:00,150.76,150.98,150.4,150.4,24211.0,150.76,150.98,150.4,150.4,24211.0
2018-10-10 15:20:00,150.47,150.67,150.14,150.62,17944.0,150.47,150.67,150.14,150.62,17944.0
2018-10-10 15:30:00,150.6,150.62,149.52,149.52,16359.0,150.6,150.62,149.52,149.52,16359.0
2018-10-10 15:40:00,149.57,150.22,149.41,150.11,37144.0,149.57,150.22,149.41,150.11,37144.0
2018-10-10 15:50:00,150.1,150.33,149.05,149.28,90384.0,150.1,150.33,149.05,149.28,90384.0
2018-10-11 09:30:00,149.24,152.0,148.06,151.12,50087.0,149.24,152.0,148.06,151.12,50087.0
2018-10-11 09:40:00,150.98,152.68,150.66,152.66,19923.0,150.98,152.68,150.66,152.66,19923.0
2018-10-11 09:50:00,152.8,154.73,152.56,154.66,28670.0,152.8,154.73,152.56,154.66,28670.0
2018-10-11 10:00:00,154.65,154.93,153.49,154.11,32202.0,154.65,154.93,153.49,154.11,32202.0
2018-10-11 10:10:00,154.11,154.19,152.56,153.0,29380.0,154.11,154.19,152.56,153.0,29380.0
2018-10-11 10:20:00,152.98,153.6,152.81,153.08,19258.0,152.98,153.6,152.81,153.08,19258.0
2018-10-11 10:30:00,153.18,153.85,153.08,153.25,41770.0,153.18,153.85,153.08,153.25,41770.0
2018-10-11 10:40:00,153.18,153.18,152.48,152.67,47323.0,153.18,153.18,152.48,152.67,47323.0
2018-10-11 10:50:00,152.68,152.73,152.19,152.26,49258.0,152.68,152.73,152.19,152.26,49258.0
2018-10-11 11:00:00,152.22,152.32,151.38,152.04,21479.0,152.22,152.32,151.38,152.04,21479.0
2018-10-11 11:10:00,152.01,152.3,151.0,151.01,20153.0,152.01,152.3,151.0,151.01,20153.0
2018-10-11 11:20:00,151.15,151.43,150.85,150.85,20693.0,151.15,151.43,150.85,150.85,20693.0
2018-10-11 11:30:00,150.87,151.74,150.75,151.42,17823.0,150.87,151.74,150.75,151.42,17823.0
2018-10-11 11:40:00,151.37,152.36,151.27,152.21,8500.0,151.37,152.36,151.27,152.21,8500.0
2018-10-11 11:50:00,152.34,153.2,152.08,153.06,29398.0,152.34,153.2,152.08,153.06,29398.0
2018-10-11 12:00:00,153.03,153.25,152.37,152.87,35490.0,153.03,153.25,152.37,152.87,35490.0
2018-10-11 12:10:00,152.94,154.04,152.93,154.04,13044.0,152.94,154.04,152.93,154.04,13044.0
2018-10-11 12:20:00,153.88,154.48,153.68,153.72,10609.0,153.88,154.48,153.68,153.72,10609.0
2018-10-11 12:30:00,153.81,153.9,153.46,153.57,11044.0,153.81,153.9,153.46,153.57,11044.0
2018-10-11 12:40:00,153.55,153.7,153.43,153.61,15861.0,153.55,153.7,153.43,153.61,15861.0
2018-10-11 12:50:00,153.62,153.78,153.53,153.61,10530.0,153.62,153.78,153.53,153.61,10530.0
2018-10-11 13:00:00,153.6,153.66,152.84,153.26,25570.0,153.6,153.66,152.84,153.26,25570.0
2018-10-11 13:10:00,153.15,153.66,153.14,153.56,7477.0,153.15,153.66,153.14,153.56,7477.0
2018-10-11 13:20:00,153.48,153.65,153.1,153.32,6132.0,153.48,153.65,153.1,153.32,6132.0
2018-10-11 13:30:00,153.31,153.38,152.87,153.13,8600.0,153.31,153.38,152.87,153.13,8600.0
2018-10-11 13:40:00,153.21,153.25,152.51,152.61,6242.0,153.21,153.25,152.51,152.61,6242.0
2018-10-11 13:50:00,152.47,152.64,152.3,152.53,12621.0,152.47,152.64,152.3,152.53,12621.0
2018-10-11 14:00:00,152.46,152.64,152.24,152.28,13502.0,152.46,152.64,152.24,152.28,13502.0
2018-10-11 14:10:00,152.33,152.36,151.87,151.89,9929.0,152.33,152.36,151.87,151.89,9929.0
2018-10-11 14:20:00,151.88,152.28,151.8,152.14,28173.0,151.88,152.28,151.8,152.14,28173.0
2018-10-11 14:30:00,152.11,152.11,151.43,151.65,23586.0,152.11,152.11,151.43,151.65,23586.0
2018-10-11 14:40:00,151.69,151.8,150.68,151.57,30449.0,151.69,151.8,150.68,151.57,30449.0
2018-10-11 14:50:00,151.7,151.84,150.93,151.51,29705.0,151.7,151.84,150.93,151.51,29705.0
2018-10-11 15:00:00,151.44,151.81,151.13,151.3,16652.0,151.44,151.81,151.13,151.3,16652.0
2018-10-11 15:10:00,151.18,152.41,150.94,152.1,17046.0,151.18,152.41,150.94,152.1,17046.0
2018-10-11 15:20:00,152.09,152.35,151.91,152.0,17599.0,152.09,152.35,151.91,152.0,17599.0
2018-10-11 15:30:00,152.0,152.04,151.57,151.78,36846.0,152.0,152.04,151.57,151.78,36846.0
2018-10-11 15:40:00,151.71,151.76,150.91,150.94,65631.0,151.71,151.76,150.91,150.94,65631.0
2018-10-11 15:50:00,150.94,151.31,150.51,150.67,110383.0,150.94,151.31,150.51,150.67,110383.0
2018-10-12 09:30:00,152.54,153.99,152.14,152.89,53313.0,152.54,153.99,152.14,152.89,53313.0
2018-10-12 09:40:00,152.77,154.87,152.75,154.69,29130.0,152.77,154.87,152.75,154.69,29130.0
2018-10-12 09:50:00,154.61,155.58,154.35,155.48,24093.0,154.61,155.58,154.35,155.48,24093.0
2018-10-12 10:00:00,155.74,155.78,154.86,155.43,31729.0,155.74,155.78,154.86,155.43,31729.0
2018-10-12 10:10:00,155.41,155.45,154.36,154.79,37000.0,155.41,155.45,154.36,154.79,37000.0
2018-10-12 10:20:00,154.71,154.86,154.23,154.24,25366.0,154.71,154.86,154.23,154.24,25366.0
2018-10-12 10:30:00,154.23,155.43,154.13,155.26,16162.0,154.23,155.43,154.13,155.26,16162.0
2018-10-12 10:40:00,155.25,155.79,155.13,155.13,19000.0,155.25,155.79,155.13,155.13,19000.0
2018-10-12 10:50:00,155.09,155.43,154.85,154.85,13816.0,155.09,155.43,154.85,154.85,13816.0
2018-10-12 11:00:00,154.88,155.05,154.19,154.45,15391.0,154.88,155.05,154.19,154.45,15391.0
2018-10-12 11:10:00,154.52,154.9,154.35,154.42,18480.0,154.52,154.9,154.35,154.42,18480.0
2018-10-12 11:20:00,154.42,154.8,154.36,154.64,27784.0,154.42,154.8,154.36,154.64,27784.0
2018-10-12 11:30:00,154.58,155.07,154.58,154.81,19280.0,154.58,155.07,154.58,154.81,19280.0
2018-10-12 11:40:00,154.76,155.14,154.63,155.14,24421.0,154.76,155.14,154.63,155.14,24421.0
2018-10-12 11:50:00,155.09,155.27,154.94,155.12,11227.0,155.09,155.27,154.94,155.12,11227.0
2018-10-12 12:00:00,155.1,155.18,154.71,154.88,29092.0,155.1,155.18,154.71,154.88,29092.0
2018-10-12 12:10:00,154.9,155.19,154.79,155.0,37748.0,154.9,155.19,154.79,155.0,37748.0
2018-10-12 12:20:00,155.0,155.11,154.63,154.79,17977.0,155.0,155.11,154.63,154.79,17977.0
2018-10-12 12:30:00,154.79,154.84,154.08,154.1,14950.0,154.79,154.84,154.08,154.1,14950.0
2018-10-12 12:40:00,154.02,154.26,153.76,153.91,25956.0,154.02,154.26,153.76,153.91,25956.0
2018-10-12 12:50:00,153.81,154.56,153.79,154.53,22505.0,153.81,154.56,153.79,154.53,22505.0
2018-10-12 13:00:00,154.49,155.16,154.41,155.16,23917.0,154.49,155.16,154.41,155.16,23917.0
2018-10-12 13:10:00,155.22,155.44,155.02,155.16,27794.0,155.22,155.44,155.02,155.16,27794.0
2018-10-12 13:20:00,155.23,155.37,154.38,154.38,8100.0,155.23,155.37,154.38,154.38,8100.0
2018-10-12 13:30:00,154.33,154.33,153.96,154.23,34096.0,154.33,154.33,153.96,154.23,34096.0
2018-10-12 13:40:00,154.34,154.55,154.07,154.51,8376.0,154.34,154.55,154.07,154.51,8376.0
2018-10-12 13:50:00,154.46,154.68,154.38,154.43,8511.0,154.46,154.68,154.38,154.43,8511.0
2018-10-12 14:00:00,154.42,154.47,153.99,154.0,9734.0,154.42,154.47,153.99,154.0,9734.0
2018-10-12 14:10:00,154.02,154.03,153.7,154.03,9800.0,154.02,154.03,153.7,154.03,9800.0
2018-10-12 14:20:00,154.02,154.25,153.5,154.25,13966.0,154.02,154.25,153.5,154.25,13966.0
2018-10-12 14:30:00,154.28,154.28,154.07,154.11,17334.0,154.28,154.28,154.07,154.11,17334.0
2018-10-12 14:40:00,154.14,154.2,154.0,154.03,11130.0,154.14,154.2,154.0,154.03,11130.0
2018-10-12 14:50:00,154.09,154.95,154.09,154.57,20419.0,154.09,154.95,154.09,154.57,20419.0
2018-10-12 15:00:00,154.59,155.06,154.45,155.0,21536.0,154.59,155.06,154.45,155.0,21536.0
2018-10-12 15:10:00,155.03,155.16,154.7,154.75,19275.0,155.03,155.16,154.7,154.75,19275.0
2018-10-12 15:20:00,154.8,155.43,154.7,155.25,26705.0,154.8,155.43,154.7,155.25,26705.0
2018-10-12 15:30:00,155.25,155.5,155.0,155.15,29760.0,155.25,155.5,155.0,155.15,29760.0
2018-10-12 15:40:00,155.24,155.75,155.12,155.73,44420.0,155.24,155.75,155.12,155.73,44420.0
2018-10-12 15:50:00,155.74,155.95,155.53,155.6,79421.0,155.74,155.95,155.53,155.6,79421.0
2018-10-15 09:30:00,155.07,155.84,154.61,154.61,13478.0,155.07,155.84,154.61,154.61,13478.0
2018-10-15 09:40:00,154.6,156.46,154.6,156.03,34927.0,154.6,156.46,154.6,156.03,34927.0
2018-10-15 09:50:00,156.03,156.82,156.01,156.4,26462.0,156.03,156.82,156.01,156.4,26462.0
2018-10-15 10:00:00,156.22,156.7,155.29,155.42,61124.0,156.22,156.7,155.29,155.42,61124.0
2018-10-15 10:10:00,155.24,155.99,155.14,155.44,14736.0,155.24,155.99,155.14,155.44,14736.0
2018-10-15 10:20:00,155.4,155.9,155.38,155.88,8140.0,155.4,155.9,155.38,155.88,8140.0
2018-10-15 10:30:00,155.74,156.73,155.65,155.94,30000.0,155.74,156.73,155.65,155.94,30000.0
2018-10-15 10:40:00,155.92,155.95,155.03,155.25,8722.0,155.92,155.95,155.03,155.25,8722.0
2018-10-15 10:50:00,155.21,155.94,155.12,155.87,13449.0,155.21,155.94,155.12,155.87,13449.0
2018-10-15 11:00:00,155.8,155.8,155.28,155.63,5900.0,155.8,155.8,155.28,155.63,5900.0
2018-10-15 11:10:00,155.57,155.94,155.47,155.71,8524.0,155.57,155.94,155.47,155.71,8524.0
2018-10-15 11:20:00,155.78,156.45,155.78,156.45,11017.0,155.78,156.45,155.78,156.45,11017.0
2018-10-15 11:30:00,156.43,156.95,156.06,156.68,12821.0,156.43,156.95,156.06,156.68,12821.0
2018-10-15 11:40:00,156.65,156.93,156.42,156.63,10509.0,156.65,156.93,156.42,156.63,10509.0
2018-10-15 11:50:00,156.57,156.91,155.57,155.72,6600.0,156.57,156.91,155.57,155.72,6600.0
2018-10-15 12:00:00,155.41,155.84,155.18,155.39,10525.0,155.41,155.84,155.18,155.39,10525.0
2018-10-15 12:10:00,155.4,155.58,155.28,155.48,4836.0,155.4,155.58,155.28,155.48,4836.0
2018-10-15 12:20:00,155.33,156.09,155.32,156.01,14010.0,155.33,156.09,155.32,156.01,14010.0
2018-10-15 12:30:00,155.85,156.38,155.84,156.21,7300.0,155.85,156.38,155.84,156.21,7300.0
2018-10-15 12:40:00,156.01,156.09,155.84,156.09,9601.0,156.01,156.09,155.84,156.09,9601.0
2018-10-15 12:50:00,156.09,156.15,155.74,155.77,9611.0,156.09,156.15,155.74,155.77,9611.0
2018-10-15 13:00:00,155.77,156.25,155.77,156.25,4486.0,155.77,156.25,155.77,156.25,4486.0
2018-10-15 13:10:00,156.13,156.17,155.89,155.9,12110.0,156.13,156.17,155.89,155.9,12110.0
2018-10-15 13:20:00,155.87,156.06,155.62,156.06,12161.0,155.87,156.06,155.62,156.06,12161.0
2018-10-15 13:30:00,155.98,156.51,155.96,156.51,4591.0,155.98,156.51,155.96,156.51,4591.0
2018-10-15 13:40:00,156.53,156.81,156.49,156.81,8601.0,156.53,156.81,156.49,156.81,8601.0
2018-10-15 13:50:00,156.81,156.87,156.5,156.85,7317.0,156.81,156.87,156.5,156.85,7317.0
2018-10-15 14:00:00,156.9,156.9,156.46,156.6,16752.0,156.9,156.9,156.46,156.6,16752.0
2018-10-15 14:10:00,156.59,156.64,156.36,156.6,6132.0,156.59,156.64,156.36,156.6,6132.0
2018-10-15 14:20:00,156.6,156.8,156.27,156.28,8517.0,156.6,156.8,156.27,156.28,8517.0
2018-10-15 14:30:00,156.3,156.58,156.22,156.57,16955.0,156.3,156.58,156.22,156.57,16955.0
2018-10-15 14:40:00,156.56,156.73,156.33,156.48,10026.0,156.56,156.73,156.33,156.48,10026.0
2018-10-15 14:50:00,156.53,157.18,156.53,156.97,9604.0,156.53,157.18,156.53,156.97,9604.0
2018-10-15 15:00:00,157.03,157.29,156.86,156.98,9431.0,157.03,157.29,156.86,156.98,9431.0
2018-10-15 15:10:00,156.82,156.82,156.48,156.61,15715.0,156.82,156.82,156.48,156.61,15715.0
2018-10-15 15:20:00,156.61,156.94,156.56,156.56,9546.0,156.61,156.94,156.56,156.56,9546.0
2018-10-15 15:30:00,156.59,156.91,156.49,156.74,18301.0,156.59,156.91,156.49,156.74,18301.0
2018-10-15 15:40:00,156.73,157.18,156.52,156.8,29403.0,156.73,157.18,156.52,156.8,29403.0
2018-10-15 15:50:00,156.76,157.34,156.45,156.77,130422.0,156.76,157.34,156.45,156.77,130422.0
2018-10-16 09:30:00,158.04,159.16,157.82,157.96,33623.0,158.04,159.16,157.82,157.96,33623.0
2018-10-16 09:40:00,157.94,158.78,157.6,157.62,15788.0,157.94,158.78,157.6,157.62,15788.0
2018-10-16 09:50:00,157.62,157.63,157.03,157.09,20245.0,157.62,157.63,157.03,157.09,20245.0
2018-10-16 10:00:00,157.11,157.89,156.91,157.64,34552.0,157.11,157.89,156.91,157.64,34552.0
2018-10-16 10:10:00,157.56,158.18,157.52,158.06,24872.0,157.56,158.18,157.52,158.06,24872.0
2018-10-16 10:20:00,157.96,158.63,157.9,158.6,61028.0,157.96,158.63,157.9,158.6,61028.0
2018-10-16 10:30:00,158.5,158.58,157.82,157.84,17789.0,158.5,158.58,157.82,157.84,17789.0
2018-10-16 10:40:00,157.95,158.34,157.48,157.76,12435.0,157.95,158.34,157.48,157.76,12435.0
2018-10-16 10:50:00,157.69,158.31,157.67,158.31,8838.0,157.69,158.31,157.67,158.31,8838.0
2018-10-16 11:00:00,158.19,158.28,157.58,158.28,5436.0,158.19,158.28,157.58,158.28,5436.0
2018-10-16 11:10:00,158.27,158.51,158.12,158.12,26304.0,158.27,158.51,158.12,158.12,26304.0
2018-10-16 11:20:00,158.23,158.6,158.21,158.52,8992.0,158.23,158.6,158.21,158.52,8992.0
2018-10-16 11:30:00,158.59,159.29,158.52,159.06,17566.0,158.59,159.29,158.52,159.06,17566.0
2018-10-16 11:40:00,159.01,159.26,158.85,159.05,9800.0,159.01,159.26,158.85,159.05,9800.0
2018-10-16 11:50:00,159.12,159.19,158.86,158.96,9378.0,159.12,159.19,158.86,158.96,9378.0
2018-10-16 12:00:00,159.03,160.1,159.03,160.0,17479.0,159.03,160.1,159.03,160.0,17479.0
2018-10-16 12:10:00,159.89,160.25,159.65,160.25,9420.0,159.89,160.25,159.65,160.25,9420.0
2018-10-16 12:20:00,160.4,160.95,160.3,160.95,14448.0,160.4,160.95,160.3,160.95,14448.0
2018-10-16 12:30:00,160.88,160.88,160.43,160.57,12225.0,160.88,160.88,160.43,160.57,12225.0
2018-10-16 12:40:00,160.55,161.19,160.52,161.09,21384.0,160.55,161.19,160.52,161.09,21384.0
2018-10-16 12:50:00,161.05,161.16,160.71,160.94,19465.0,161.05,161.16,160.71,160.94,19465.0
2018-10-16 13:00:00,160.87,160.88,159.95,160.52,11267.0,160.87,160.88,159.95,160.52,11267.0
2018-10-16 13:10:00,160.56,160.92,160.46,160.55,13857.0,160.56,160.92,160.46,160.55,13857.0
2018-10-16 13:20:00,160.56,160.92,160.45,160.46,14085.0,160.56,160.92,160.45,160.46,14085.0
2018-10-16 13:30:00,160.53,160.63,160.32,160.56,10949.0,160.53,160.63,160.32,160.56,10949.0
2018-10-16 13:40:00,160.66,161.26,160.64,161.26,10736.0,160.66,161.26,160.64,161.26,10736.0
2018-10-16 13:50:00,161.21,161.55,161.15,161.52,16198.0,161.21,161.55,161.15,161.52,16198.0
2018-10-16 14:00:00,161.43,161.83,161.36,161.74,22569.0,161.43,161.83,161.36,161.74,22569.0
2018-10-16 14:10:00,161.74,162.0,161.64,161.99,25971.0,161.74,162.0,161.64,161.99,25971.0
2018-10-16 14:20:00,162.0,162.12,161.77,161.81,18024.0,162.0,162.12,161.77,161.81,18024.0
2018-10-16 14:30:00,161.83,161.85,160.87,160.88,9300.0,161.83,161.85,160.87,160.88,9300.0
2018-10-16 14:40:00,160.96,161.13,160.81,161.11,11115.0,160.96,161.13,160.81,161.11,11115.0
2018-10-16 14:50:00,161.11,161.34,161.05,161.28,13155.0,161.11,161.34,161.05,161.28,13155.0
2018-10-16 15:00:00,161.28,161.41,161.03,161.19,23079.0,161.28,161.41,161.03,161.19,23079.0
2018-10-16 15:10:00,161.19,161.46,161.14,161.26,20292.0,161.19,161.46,161.14,161.26,20292.0
2018-10-16 15:20:00,161.27,161.53,161.26,161.34,21224.0,161.27,161.53,161.26,161.34,21224.0
2018-10-16 15:30:00,161.39,161.57,161.09,161.49,22948.0,161.39,161.57,161.09,161.49,22948.0
2018-10-16 15:40:00,161.49,161.67,161.33,161.5,43815.0,161.49,161.67,161.33,161.5,43815.0
2018-10-16 15:50:00,161.5,161.8,161.3,161.35,82910.0,161.5,161.8,161.3,161.35,82910.0
2018-10-17 09:30:00,160.74,161.32,159.7,159.78,14215.0,160.74,161.32,159.7,159.78,14215.0
2018-10-17 09:40:00,159.97,160.84,159.96,160.05,43733.0,159.97,160.84,159.96,160.05,43733.0
2018-10-17 09:50:00,160.06,160.09,158.57,158.58,15244.0,160.06,160.09,158.57,158.58,15244.0
2018-10-17 10:00:00,158.53,158.6,157.37,158.06,32044.0,158.53,158.6,157.37,158.06,32044.0
2018-10-17 10:10:00,157.99,157.99,156.96,157.02,47200.0,157.99,157.99,156.96,157.02,47200.0
2018-10-17 10:20:00,156.97,157.87,156.62,157.68,24989.0,156.97,157.87,156.62,157.68,24989.0
2018-10-17 10:30:00,157.7,157.8,156.96,156.97,16106.0,157.7,157.8,156.96,156.97,16106.0
2018-10-17 10:40:00,156.95,156.95,156.01,156.58,14386.0,156.95,156.95,156.01,156.58,14386.0
2018-10-17 10:50:00,156.52,157.34,156.44,156.83,11297.0,156.52,157.34,156.44,156.83,11297.0
2018-10-17 11:00:00,156.82,157.27,156.59,157.22,10906.0,156.82,157.27,156.59,157.22,10906.0
2018-10-17 11:10:00,157.21,157.67,157.05,157.55,10551.0,157.21,157.67,157.05,157.55,10551.0
2018-10-17 11:20:00,157.5,158.09,157.35,157.51,9435.0,157.5,158.09,157.35,157.51,9435.0
2018-10-17 11:30:00,157.74,157.87,157.18,157.22,11112.0,157.74,157.87,157.18,157.22,11112.0
2018-10-17 11:40:00,157.28,157.95,157.28,157.53,9900.0,157.28,157.95,157.28,157.53,9900.0
2018-10-17 11:50:00,157.53,157.53,157.07,157.39,5501.0,157.53,157.53,157.07,157.39,5501.0
2018-10-17 12:00:00,157.39,157.39,156.89,156.89,5033.0,157.39,157.39,156.89,156.89,5033.0
2018-10-17 12:10:00,156.88,157.4,156.55,157.16,5395.0,156.88,157.4,156.55,157.16,5395.0
2018-10-17 12:20:00,157.23,157.23,156.43,156.51,4200.0,157.23,157.23,156.43,156.51,4200.0
2018-10-17 12:30:00,156.33,156.51,156.16,156.25,5087.0,156.33,156.51,156.16,156.25,5087.0
2018-10-17 12:40:00,156.4,156.59,155.67,155.67,7370.0,156.4,156.59,155.67,155.67,7370.0
2018-10-17 12:50:00,155.87,156.59,155.85,156.58,10612.0,155.87,156.59,155.85,156.58,10612.0
2018-10-17 13:00:00,156.66,157.46,156.59,157.22,12323.0,156.66,157.46,156.59,157.22,12323.0
2018-10-17 13:10:00,157.22,157.57,156.98,157.11,6333.0,157.22,157.57,156.98,157.11,6333.0
2018-10-17 13:20:00,157.09,157.44,156.86,157.41,7119.0,157.09,157.44,156.86,157.41,7119.0
2018-10-17 13:30:00,157.41,157.7,157.25,157.7,8858.0,157.41,157.7,157.25,157.7,8858.0
2018-10-17 13:40:00,157.66,158.0,157.51,157.99,12610.0,157.66,158.0,157.51,157.99,12610.0
2018-10-17 13:50:00,158.03,158.03,157.59,157.75,16047.0,158.03,158.03,157.59,157.75,16047.0
2018-10-17 14:00:00,157.72,157.85,157.46,157.72,8470.0,157.72,157.85,157.46,157.72,8470.0
2018-10-17 14:10:00,157.66,157.66,156.96,157.27,12877.0,157.66,157.66,156.96,157.27,12877.0
2018-10-17 14:20:00,157.43,157.67,157.15,157.6,10583.0,157.43,157.67,157.15,157.6,10583.0
2018-10-17 14:30:00,157.71,157.91,157.69,157.87,6256.0,157.71,157.91,157.69,157.87,6256.0
2018-10-17 14:40:00,157.93,158.52,157.93,158.5,7659.0,157.93,158.52,157.93,158.5,7659.0
2018-10-17 14:50:00,158.54,158.91,158.44,158.44,11109.0,158.54,158.91,158.44,158.44,11109.0
2018-10-17 15:00:00,158.44,158.82,158.44,158.72,13125.0,158.44,158.82,158.44,158.72,13125.0
2018-10-17 15:10:00,158.7,158.77,158.1,158.36,12899.0,158.7,158.77,158.1,158.36,12899.0
2018-10-17 15:20:00,158.29,158.6,158.22,158.49,16161.0,158.29,158.6,158.22,158.49,16161.0
2018-10-17 15:30:00,158.49,158.66,158.24,158.5,23227.0,158.49,158.66,158.24,158.5,23227.0
2018-10-17 15:40:00,158.49,158.75,158.23,158.52,31467.0,158.49,158.75,158.23,158.52,31467.0
2018-10-17 15:50:00,158.54,158.84,158.45,158.62,45443.0,158.54,158.84,158.45,158.62,45443.0
2018-10-18 09:30:00,159.7,159.7,156.86,157.96,27401.0,159.7,159.7,156.86,157.96,27401.0
2018-10-18 09:40:00,158.15,158.66,157.67,158.0,15001.0,158.15,158.66,157.67,158.0,15001.0
2018-10-18 09:50:00,158.18,158.33,156.65,156.65,56580.0,158.18,158.33,156.65,156.65,56580.0
2018-10-18 10:00:00,156.62,157.42,156.33,156.95,11980.0,156.62,157.42,156.33,156.95,11980.0
2018-10-18 10:10:00,156.75,157.36,156.41,157.12,16555.0,156.75,157.36,156.41,157.12,16555.0
2018-10-18 10:20:00,157.11,157.95,156.97,157.71,9974.0,157.11,157.95,156.97,157.71,9974.0
2018-10-18 10:30:00,157.72,158.1,157.38,157.7,7386.0,157.72,158.1,157.38,157.7,7386.0
2018-10-18 10:40:00,157.59,157.61,156.99,157.14,11956.0,157.59,157.61,156.99,157.14,11956.0
2018-10-18 10:50:00,157.26,157.92,157.14,157.69,7108.0,157.26,157.92,157.14,157.69,7108.0
2018-10-18 11:00:00,157.48,157.74,157.24,157.34,6518.0,157.48,157.74,157.24,157.34,6518.0
2018-10-18 11:10:00,157.45,157.6,157.03,157.17,15402.0,157.45,157.6,157.03,157.17,15402.0
2018-10-18 11:20:00,157.07,157.09,156.41,156.41,12418.0,157.07,157.09,156.41,156.41,12418.0
2018-10-18 11:30:00,156.41,156.43,155.85,156.15,9052.0,156.41,156.43,155.85,156.15,9052.0
2018-10-18 11:40:00,156.19,156.33,155.35,155.57,9610.0,156.19,156.33,155.35,155.57,9610.0
2018-10-18 11:50:00,155.37,155.8,155.07,155.42,5825.0,155.37,155.8,155.07,155.42,5825.0
2018-10-18 12:00:00,155.43,156.23,155.43,155.77,5254.0,155.43,156.23,155.43,155.77,5254.0
2018-10-18 12:10:00,155.73,155.85,155.51,155.51,3837.0,155.73,155.85,155.51,155.51,3837.0
2018-10-18 12:20:00,155.55,156.37,155.55,156.03,5280.0,155.55,156.37,155.55,156.03,5280.0
2018-10-18 12:30:00,156.21,156.22,155.77,155.93,5377.0,156.21,156.22,155.77,155.93,5377.0
2018-10-18 12:40:00,156.03,156.06,155.77,155.77,4634.0,156.03,156.06,155.77,155.77,4634.0
2018-10-18 12:50:00,155.77,156.04,155.59,155.66,5450.0,155.77,156.04,155.59,155.66,5450.0
2018-10-18 13:00:00,155.63,155.66,155.33,155.33,5884.0,155.63,155.66,155.33,155.33,5884.0
2018-10-18 13:10:00,155.26,155.26,154.8,154.81,19975.0,155.26,155.26,154.8,154.81,19975.0
2018-10-18 13:20:00,154.81,155.07,154.65,154.92,23533.0,154.81,155.07,154.65,154.92,23533.0
2018-10-18 13:30:00,154.96,155.05,154.73,155.05,8568.0,154.96,155.05,154.73,155.05,8568.0
2018-10-18 13:40:00,155.01,155.14,154.46,154.92,14273.0,155.01,155.14,154.46,154.92,14273.0
2018-10-18 13:50:00,155.05,155.33,154.92,155.17,6129.0,155.05,155.33,154.92,155.17,6129.0
2018-10-18 14:00:00,155.17,155.81,155.16,155.64,6939.0,155.17,155.81,155.16,155.64,6939.0
2018-10-18 14:10:00,155.62,155.65,155.07,155.16,8491.0,155.62,155.65,155.07,155.16,8491.0
2018-10-18 14:20:00,155.14,155.68,155.07,155.12,12177.0,155.14,155.68,155.07,155.12,12177.0
2018-10-18 14:30:00,155.11,155.68,155.08,155.45,10316.0,155.11,155.68,155.08,155.45,10316.0
2018-10-18 14:40:00,155.54,156.14,155.45,155.72,27575.0,155.54,156.14,155.45,155.72,27575.0
2018-10-18 14:50:00,155.64,155.91,155.24,155.31,15629.0,155.64,155.91,155.24,155.31,15629.0
2018-10-18 15:00:00,155.28,155.41,155.12,155.15,11741.0,155.28,155.41,155.12,155.15,11741.0
2018-10-18 15:10:00,155.11,155.44,154.81,155.17,29516.0,155.11,155.44,154.81,155.17,29516.0
2018-10-18 15:20:00,155.2,155.5,155.12,155.34,22351.0,155.2,155.5,155.12,155.34,22351.0
2018-10-18 15:30:00,155.34,155.67,154.98,155.59,20054.0,155.34,155.67,154.98,155.59,20054.0
2018-10-18 15:40:00,155.7,155.87,155.46,155.6,35061.0,155.7,155.87,155.46,155.6,35061.0
2018-10-18 15:50:00,155.59,155.93,155.36,155.71,59323.0,155.59,155.93,155.36,155.71,59323.0
2018-10-19 09:30:00,156.48,156.7,154.14,155.68,41090.0,156.48,156.7,154.14,155.68,41090.0
2018-10-19 09:40:00,155.42,155.86,155.34,155.65,5437.0,155.42,155.86,155.34,155.65,5437.0
2018-10-19 09:50:00,155.75,156.4,155.75,156.4,6088.0,155.75,156.4,155.75,156.4,6088.0
2018-10-19 10:00:00,156.17,156.98,156.04,156.82,11107.0,156.17,156.98,156.04,156.82,11107.0
2018-10-19 10:10:00,156.8,156.88,156.19,156.27,10788.0,156.8,156.88,156.19,156.27,10788.0
2018-10-19 10:20:00,156.4,156.95,156.31,156.7,14401.0,156.4,156.95,156.31,156.7,14401.0
2018-10-19 10:30:00,156.7,156.91,156.23,156.43,29132.0,156.7,156.91,156.23,156.43,29132.0
2018-10-19 10:40:00,156.43,156.93,156.22,156.69,42200.0,156.43,156.93,156.22,156.69,42200.0
2018-10-19 10:50:00,156.7,156.9,156.54,156.7,8993.0,156.7,156.9,156.54,156.7,8993.0
2018-10-19 11:00:00,156.75,157.35,156.75,157.35,15374.0,156.75,157.35,156.75,157.35,15374.0
2018-10-19 11:10:00,157.32,157.9,157.3,157.9,32413.0,157.32,157.9,157.3,157.9,32413.0
2018-10-19 11:20:00,157.88,158.19,157.67,157.97,37269.0,157.88,158.19,157.67,157.97,37269.0
2018-10-19 11:30:00,158.0,158.0,157.16,157.29,36624.0,158.0,158.0,157.16,157.29,36624.0
2018-10-19 11:40:00,157.28,157.39,156.81,157.06,29207.0,157.28,157.39,156.81,157.06,29207.0
2018-10-19 11:50:00,157.06,157.22,156.9,157.16,33101.0,157.06,157.22,156.9,157.16,33101.0
2018-10-19 12:00:00,157.19,157.19,156.9,157.05,35364.0,157.19,157.19,156.9,157.05,35364.0
2018-10-19 12:10:00,157.05,157.1,155.92,156.08,17692.0,157.05,157.1,155.92,156.08,17692.0
2018-10-19 12:20:00,156.01,156.12,155.28,155.39,19428.0,156.01,156.12,155.28,155.39,19428.0
2018-10-19 12:30:00,155.31,155.37,154.61,154.61,16753.0,155.31,155.37,154.61,154.61,16753.0
2018-10-19 12:40:00,154.61,154.96,154.18,154.96,18940.0,154.61,154.96,154.18,154.96,18940.0
2018-10-19 12:50:00,155.03,155.42,154.78,155.37,13972.0,155.03,155.42,154.78,155.37,13972.0
2018-10-19 13:00:00,155.31,155.36,155.04,155.12,18783.0,155.31,155.36,155.04,155.12,18783.0
2018-10-19 13:10:00,155.24,155.55,155.13,155.41,7000.0,155.24,155.55,155.13,155.41,7000.0
2018-10-19 13:20:00,155.41,155.99,155.41,155.83,12743.0,155.41,155.99,155.41,155.83,12743.0
2018-10-19 13:30:00,155.89,156.02,155.68,155.69,20418.0,155.89,156.02,155.68,155.69,20418.0
2018-10-19 13:40:00,155.69,155.7,155.21,155.24,5201.0,155.69,155.7,155.21,155.24,5201.0
2018-10-19 13:50:00,155.21,155.21,154.89,154.91,5610.0,155.21,155.21,154.89,154.91,5610.0
2018-10-19 14:00:00,154.88,154.9,154.36,154.8,14846.0,154.88,154.9,154.36,154.8,14846.0
2018-10-19 14:10:00,154.78,154.98,154.73,154.82,7452.0,154.78,154.98,154.73,154.82,7452.0
2018-10-19 14:20:00,154.81,155.56,154.7,155.38,14723.0,154.81,155.56,154.7,155.38,14723.0
2018-10-19 14:30:00,155.45,155.57,155.19,155.36,7500.0,155.45,155.57,155.19,155.36,7500.0
2018-10-19 14:40:00,155.52,155.66,155.19,155.6,9143.0,155.52,155.66,155.19,155.6,9143.0
2018-10-19 14:50:00,155.53,155.64,155.16,155.19,8056.0,155.53,155.64,155.16,155.19,8056.0
2018-10-19 15:00:00,155.21,155.26,154.97,155.06,13559.0,155.21,155.26,154.97,155.06,13559.0
2018-10-19 15:10:00,155.15,155.26,154.8,155.08,14927.0,155.15,155.26,154.8,155.08,14927.0
2018-10-19 15:20:00,155.03,155.55,154.99,155.52,16458.0,155.03,155.55,154.99,155.52,16458.0
2018-10-19 15:30:00,155.52,155.52,155.22,155.27,21366.0,155.52,155.52,155.22,155.27,21366.0
2018-10-19 15:40:00,155.25,155.5,155.18,155.29,39303.0,155.25,155.5,155.18,155.29,39303.0
2018-10-19 15:50:00,155.31,155.57,155.2,155.34,67941.0,155.31,155.57,155.2,155.34,67941.0
2018-10-22 09:30:00,155.97,157.17,155.6,156.41,39652.0,155.97,157.17,155.6,156.41,39652.0
2018-10-22 09:40:00,156.61,158.0,156.52,158.0,16744.0,156.61,158.0,156.52,158.0,16744.0
2018-10-22 09:50:00,158.0,158.0,157.4,157.59,17352.0,158.0,158.0,157.4,157.59,17352.0
2018-10-22 10:00:00,157.59,158.48,157.57,158.48,16252.0,157.59,158.48,157.57,158.48,16252.0
2018-10-22 10:10:00,158.69,158.96,158.5,158.84,10752.0,158.69,158.96,158.5,158.84,10752.0
2018-10-22 10:20:00,158.8,159.07,158.13,158.27,21769.0,158.8,159.07,158.13,158.27,21769.0
2018-10-22 10:30:00,158.28,158.58,158.28,158.46,7414.0,158.28,158.58,158.28,158.46,7414.0
2018-10-22 10:40:00,158.34,159.78,158.34,159.61,8173.0,158.34,159.78,158.34,159.61,8173.0
2018-10-22 10:50:00,159.56,160.03,159.43,160.03,9740.0,159.56,160.03,159.43,160.03,9740.0
2018-10-22 11:00:00,160.07,160.3,159.84,159.99,14278.0,160.07,160.3,159.84,159.99,14278.0
2018-10-22 11:10:00,160.05,160.51,159.76,160.19,13069.0,160.05,160.51,159.76,160.19,13069.0
2018-10-22 11:20:00,160.1,160.67,159.99,160.43,7100.0,160.1,160.67,159.99,160.43,7100.0
2018-10-22 11:30:00,160.43,160.67,160.25,160.61,12346.0,160.43,160.67,160.25,160.61,12346.0
2018-10-22 11:40:00,160.57,160.62,160.06,160.46,11519.0,160.57,160.62,160.06,160.46,11519.0
2018-10-22 11:50:00,160.43,160.66,160.1,160.3,9800.0,160.43,160.66,160.1,160.3,9800.0
2018-10-22 12:00:00,160.24,160.53,160.02,160.45,13254.0,160.24,160.53,160.02,160.45,13254.0
2018-10-22 12:10:00,160.51,160.88,160.48,160.8,10415.0,160.51,160.88,160.48,160.8,10415.0
2018-10-22 12:20:00,160.88,160.88,160.42,160.66,15417.0,160.88,160.88,160.42,160.66,15417.0
2018-10-22 12:30:00,160.72,161.01,160.48,160.79,11424.0,160.72,161.01,160.48,160.79,11424.0
2018-10-22 12:40:00,160.8,160.95,160.35,160.35,34122.0,160.8,160.95,160.35,160.35,34122.0
2018-10-22 12:50:00,160.41,160.5,159.94,159.95,24516.0,160.41,160.5,159.94,159.95,24516.0
2018-10-22 13:00:00,159.93,160.65,159.9,160.51,9165.0,159.93,160.65,159.9,160.51,9165.0
2018-10-22 13:10:00,160.41,160.42,159.91,159.94,18347.0,160.41,160.42,159.91,159.94,18347.0
2018-10-22 13:20:00,159.96,160.11,159.61,159.99,9578.0,159.96,160.11,159.61,159.99,9578.0
2018-10-22 13:30:00,159.99,160.36,159.83,160.05,6243.0,159.99,160.36,159.83,160.05,6243.0
2018-10-22 13:40:00,160.13,160.38,159.82,159.87,7004.0,160.13,160.38,159.82,159.87,7004.0
2018-10-22 13:50:00,159.79,159.84,159.41,159.41,6940.0,159.79,159.84,159.41,159.41,6940.0
2018-10-22 14:00:00,159.4,159.49,159.25,159.43,24324.0,159.4,159.49,159.25,159.43,24324.0
2018-10-22 14:10:00,159.39,159.56,159.23,159.23,10489.0,159.39,159.56,159.23,159.23,10489.0
2018-10-22 14:20:00,159.27,159.68,159.26,159.5,12936.0,159.27,159.68,159.26,159.5,12936.0
2018-10-22 14:30:00,159.43,159.78,159.37,159.7,10227.0,159.43,159.78,159.37,159.7,10227.0
2018-10-22 14:40:00,159.69,160.31,159.58,159.89,9876.0,159.69,160.31,159.58,159.89,9876.0
2018-10-22 14:50:00,159.94,160.09,159.83,159.96,9800.0,159.94,160.09,159.83,159.96,9800.0
2018-10-22 15:00:00,159.96,160.22,159.82,160.0,9178.0,159.96,160.22,159.82,160.0,9178.0
2018-10-22 15:10:00,159.97,160.21,159.77,159.78,22481.0,159.97,160.21,159.77,159.78,22481.0
2018-10-22 15:20:00,159.83,160.07,159.82,159.99,19054.0,159.83,160.07,159.82,159.99,19054.0
2018-10-22 15:30:00,159.99,160.22,159.87,159.92,31081.0,159.99,160.22,159.87,159.92,31081.0
2018-10-22 15:40:00,159.87,159.99,159.6,159.6,39753.0,159.87,159.99,159.6,159.6,39753.0
2018-10-22 15:50:00,159.6,159.86,159.14,159.33,104997.0,159.6,159.86,159.14,159.33,104997.0
2018-10-23 09:30:00,157.73,158.45,157.34,158.34,23101.0,157.73,158.45,157.34,158.34,23101.0
2018-10-23 09:40:00,158.23,158.84,157.27,157.81,39047.0,158.23,158.84,157.27,157.81,39047.0
2018-10-23 09:50:00,157.48,158.86,157.41,158.81,8281.0,157.48,158.86,157.41,158.81,8281.0
2018-10-23 10:00:00,158.76,158.87,156.72,157.19,15348.0,158.76,158.87,156.72,157.19,15348.0
2018-10-23 10:10:00,157.46,157.6,156.45,156.95,13352.0,157.46,157.6,156.45,156.95,13352.0
2018-10-23 10:20:00,156.92,157.65,156.63,157.38,14218.0,156.92,157.65,156.63,157.38,14218.0
2018-10-23 10:30:00,157.37,157.62,156.83,157.62,11020.0,157.37,157.62,156.83,157.62,11020.0
2018-10-23 10:40:00,157.63,158.5,157.59,158.5,48540.0,157.63,158.5,157.59,158.5,48540.0
2018-10-23 10:50:00,158.65,159.68,158.54,159.3,31555.0,158.65,159.68,158.54,159.3,31555.0
2018-10-23 11:00:00,159.3,159.71,158.52,159.36,25118.0,159.3,159.71,158.52,159.36,25118.0
2018-10-23 11:10:00,159.41,159.51,158.47,158.85,17135.0,159.41,159.51,158.47,158.85,17135.0
2018-10-23 11:20:00,159.01,160.33,158.97,160.01,16414.0,159.01,160.33,158.97,160.01,16414.0
2018-10-23 11:30:00,160.0,160.05,159.04,159.05,18945.0,160.0,160.05,159.04,159.05,18945.0
2018-10-23 11:40:00,159.29,159.57,159.2,159.31,8750.0,159.29,159.57,159.2,159.31,8750.0
2018-10-23 11:50:00,159.32,159.53,159.19,159.34,6376.0,159.32,159.53,159.19,159.34,6376.0
2018-10-23 12:00:00,159.32,160.04,159.26,160.0,12713.0,159.32,160.04,159.26,160.0,12713.0
2018-10-23 12:10:00,160.01,160.39,160.01,160.24,21315.0,160.01,160.39,160.01,160.24,21315.0
2018-10-23 12:20:00,160.24,160.37,160.11,160.3,15692.0,160.24,160.37,160.11,160.3,15692.0
2018-10-23 12:30:00,160.34,160.57,160.1,160.57,13742.0,160.34,160.57,160.1,160.57,13742.0
2018-10-23 12:40:00,160.57,161.48,160.57,161.42,19425.0,160.57,161.48,160.57,161.42,19425.0
2018-10-23 12:50:00,161.31,161.67,160.86,160.87,19297.0,161.31,161.67,160.86,160.87,19297.0
2018-10-23 13:00:00,160.86,161.31,160.76,161.1,13076.0,160.86,161.31,160.76,161.1,13076.0
2018-10-23 13:10:00,161.07,161.22,160.65,160.82,9232.0,161.07,161.22,160.65,160.82,9232.0
2018-10-23 13:20:00,160.8,161.34,160.47,161.21,15376.0,160.8,161.34,160.47,161.21,15376.0
2018-10-23 13:30:00,161.07,161.6,161.01,161.09,6975.0,161.07,161.6,161.01,161.09,6975.0
2018-10-23 13:40:00,161.1,161.31,160.76,160.81,5808.0,161.1,161.31,160.76,160.81,5808.0
2018-10-23 13:50:00,160.91,161.14,160.66,160.74,7773.0,160.91,161.14,160.66,160.74,7773.0
2018-10-23 14:00:00,160.57,161.07,160.53,161.06,9919.0,160.57,161.07,160.53,161.06,9919.0
2018-10-23 14:10:00,161.06,161.44,160.94,161.33,14995.0,161.06,161.44,160.94,161.33,14995.0
2018-10-23 14:20:00,161.32,161.79,161.17,161.78,21698.0,161.32,161.79,161.17,161.78,21698.0
2018-10-23 14:30:00,161.79,161.99,161.75,161.89,9406.0,161.79,161.99,161.75,161.89,9406.0
2018-10-23 14:40:00,161.88,162.06,161.42,162.06,8890.0,161.88,162.06,161.42,162.06,8890.0
2018-10-23 14:50:00,162.02,162.31,161.9,162.17,8059.0,162.02,162.31,161.9,162.17,8059.0
2018-10-23 15:00:00,162.19,162.48,162.1,162.34,10660.0,162.19,162.48,162.1,162.34,10660.0
2018-10-23 15:10:00,162.25,162.66,162.09,162.28,10708.0,162.25,162.66,162.09,162.28,10708.0
2018-10-23 15:20:00,162.25,163.36,162.25,162.42,19974.0,162.25,163.36,162.25,162.42,19974.0
2018-10-23 15:30:00,162.39,162.42,161.78,161.84,25659.0,162.39,162.42,161.78,161.84,25659.0
2018-10-23 15:40:00,161.8,162.23,161.76,162.01,35603.0,161.8,162.23,161.76,162.01,35603.0
2018-10-23 15:50:00,162.06,162.13,161.62,161.75,67821.0,162.06,162.13,161.62,161.75,67821.0
2018-10-24 09:30:00,161.33,164.36,161.14,164.36,13780.0,161.33,164.36,161.14,164.36,13780.0
2018-10-24 09:40:00,164.33,165.21,163.59,165.08,24396.0,164.33,165.21,163.59,165.08,24396.0
2018-10-24 09:50:00,164.95,166.27,164.8,166.27,53854.0,164.95,166.27,164.8,166.27,53854.0
2018-10-24 10:00:00,166.03,166.15,165.16,166.12,17146.0,166.03,166.15,165.16,166.12,17146.0
2018-10-24 10:10:00,166.16,166.69,165.58,165.58,23744.0,166.16,166.69,165.58,165.58,23744.0
2018-10-24 10:20:00,165.54,165.99,165.23,165.88,20576.0,165.54,165.99,165.23,165.88,20576.0
2018-10-24 10:30:00,165.87,166.44,165.76,165.88,20093.0,165.87,166.44,165.76,165.88,20093.0
2018-10-24 10:40:00,165.75,166.49,165.75,166.24,23047.0,165.75,166.49,165.75,166.24,23047.0
2018-10-24 10:50:00,166.31,166.87,166.15,166.87,30982.0,166.31,166.87,166.15,166.87,30982.0
2018-10-24 11:00:00,166.75,167.82,165.51,165.73,74793.0,166.75,167.82,165.51,165.73,74793.0
2018-10-24 11:10:00,165.76,166.09,165.7,165.82,23811.0,165.76,166.09,165.7,165.82,23811.0
2018-10-24 11:20:00,165.93,166.76,165.7,166.47,20465.0,165.93,166.76,165.7,166.47,20465.0
2018-10-24 11:30:00,166.46,166.46,165.65,165.98,23220.0,166.46,166.46,165.65,165.98,23220.0
2018-10-24 11:40:00,165.97,166.48,165.82,166.48,22184.0,165.97,166.48,165.82,166.48,22184.0
2018-10-24 11:50:00,166.48,167.46,165.93,167.22,36107.0,166.48,167.46,165.93,167.22,36107.0
2018-10-24 12:00:00,167.2,167.28,166.72,167.08,14340.0,167.2,167.28,166.72,167.08,14340.0
2018-10-24 12:10:00,167.08,167.7,167.05,167.38,24399.0,167.08,167.7,167.05,167.38,24399.0
2018-10-24 12:20:00,167.38,167.62,167.03,167.53,10008.0,167.38,167.62,167.03,167.53,10008.0
2018-10-24 12:30:00,167.6,167.6,167.02,167.09,19521.0,167.6,167.6,167.02,167.09,19521.0
2018-10-24 12:40:00,167.09,167.29,166.98,167.05,10124.0,167.09,167.29,166.98,167.05,10124.0
2018-10-24 12:50:00,166.98,167.67,166.66,167.66,13482.0,166.98,167.67,166.66,167.66,13482.0
2018-10-24 13:00:00,167.47,167.5,166.54,166.69,18259.0,167.47,167.5,166.54,166.69,18259.0
2018-10-24 13:10:00,166.55,166.81,166.33,166.71,19553.0,166.55,166.81,166.33,166.71,19553.0
2018-10-24 13:20:00,166.76,166.77,166.04,166.19,15563.0,166.76,166.77,166.04,166.19,15563.0
2018-10-24 13:30:00,166.12,166.77,165.79,166.22,14992.0,166.12,166.77,165.79,166.22,14992.0
2018-10-24 13:40:00,166.35,167.02,166.19,166.9,12174.0,166.35,167.02,166.19,166.9,12174.0
2018-10-24 13:50:00,167.09,167.42,166.52,166.78,11880.0,167.09,167.42,166.52,166.78,11880.0
2018-10-24 14:00:00,166.72,166.72,165.75,165.91,13104.0,166.72,166.72,165.75,165.91,13104.0
2018-10-24 14:10:00,165.91,166.63,165.76,166.52,17914.0,165.91,166.63,165.76,166.52,17914.0
2018-10-24 14:20:00,166.43,167.01,166.21,166.81,23669.0,166.43,167.01,166.21,166.81,23669.0
2018-10-24 14:30:00,166.82,167.03,166.53,166.59,19379.0,166.82,167.03,166.53,166.59,19379.0
2018-10-24 14:40:00,166.47,166.91,165.75,165.81,19311.0,166.47,166.91,165.75,165.81,19311.0
2018-10-24 14:50:00,165.71,165.97,164.61,164.93,43211.0,165.71,165.97,164.61,164.93,43211.0
2018-10-24 15:00:00,164.82,164.87,163.82,164.37,38069.0,164.82,164.87,163.82,164.37,38069.0
2018-10-24 15:10:00,164.41,165.32,164.32,164.96,27193.0,164.41,165.32,164.32,164.96,27193.0
2018-10-24 15:20:00,164.84,165.11,164.34,164.44,19230.0,164.84,165.11,164.34,164.44,19230.0
2018-10-24 15:30:00,164.44,164.48,163.55,163.91,43326.0,164.44,164.48,163.55,163.91,43326.0
2018-10-24 15:40:00,163.87,164.04,163.28,163.72,80432.0,163.87,164.04,163.28,163.72,80432.0
2018-10-24 15:50:00,163.72,163.94,161.53,162.06,158146.0,163.72,163.94,161.53,162.06,158146.0
2018-10-25 09:30:00,162.89,164.57,162.5,164.03,26546.0,162.89,164.57,162.5,164.03,26546.0
2018-10-25 09:40:00,164.31,165.38,163.82,164.44,16200.0,164.31,165.38,163.82,164.44,16200.0
2018-10-25 09:50:00,164.92,166.28,164.78,165.82,23816.0,164.92,166.28,164.78,165.82,23816.0
2018-10-25 10:00:00,165.92,166.45,165.49,166.24,26812.0,165.92,166.45,165.49,166.24,26812.0
2018-10-25 10:10:00,166.16,166.33,165.42,165.76,43255.0,166.16,166.33,165.42,165.76,43255.0
2018-10-25 10:20:00,165.55,165.89,165.33,165.71,18445.0,165.55,165.89,165.33,165.71,18445.0
2018-10-25 10:30:00,165.63,166.43,165.63,165.95,11100.0,165.63,166.43,165.63,165.95,11100.0
2018-10-25 10:40:00,166.0,166.74,166.0,166.41,10325.0,166.0,166.74,166.0,166.41,10325.0
2018-10-25 10:50:00,166.49,167.01,166.34,166.54,13575.0,166.49,167.01,166.34,166.54,13575.0
2018-10-25 11:00:00,166.16,166.33,165.68,165.94,5747.0,166.16,166.33,165.68,165.94,5747.0
2018-10-25 11:10:00,166.09,166.68,165.95,166.6,11992.0,166.09,166.68,165.95,166.6,11992.0
2018-10-25 11:20:00,166.73,167.42,166.73,167.11,8400.0,166.73,167.42,166.73,167.11,8400.0
2018-10-25 11:30:00,167.11,167.12,166.53,166.99,11225.0,167.11,167.12,166.53,166.99,11225.0
2018-10-25 11:40:00,166.92,167.01,166.58,166.99,11228.0,166.92,167.01,166.58,166.99,11228.0
2018-10-25 11:50:00,167.0,167.12,166.71,166.83,7643.0,167.0,167.12,166.71,166.83,7643.0
2018-10-25 12:00:00,166.9,166.9,166.29,166.75,7266.0,166.9,166.9,166.29,166.75,7266.0
2018-10-25 12:10:00,166.81,166.82,165.84,165.95,8220.0,166.81,166.82,165.84,165.95,8220.0
2018-10-25 12:20:00,165.94,166.5,165.92,166.4,7995.0,165.94,166.5,165.92,166.4,7995.0
2018-10-25 12:30:00,166.4,166.64,166.17,166.39,5778.0,166.4,166.64,166.17,166.39,5778.0
2018-10-25 12:40:00,166.57,166.57,166.2,166.48,9340.0,166.57,166.57,166.2,166.48,9340.0
2018-10-25 12:50:00,166.48,166.57,166.28,166.38,5297.0,166.48,166.57,166.28,166.38,5297.0
2018-10-25 13:00:00,166.43,166.62,166.2,166.48,5900.0,166.43,166.62,166.2,166.48,5900.0
2018-10-25 13:10:00,166.4,166.49,166.27,166.3,6582.0,166.4,166.49,166.27,166.3,6582.0
2018-10-25 13:20:00,166.21,166.42,165.77,165.81,9516.0,166.21,166.42,165.77,165.81,9516.0
2018-10-25 13:30:00,165.8,165.99,165.56,165.99,6100.0,165.8,165.99,165.56,165.99,6100.0
2018-10-25 13:40:00,165.92,166.55,165.79,166.55,10900.0,165.92,166.55,165.79,166.55,10900.0
2018-10-25 13:50:00,166.53,166.75,166.21,166.75,7327.0,166.53,166.75,166.21,166.75,7327.0
2018-10-25 14:00:00,166.75,166.76,166.38,166.62,9856.0,166.75,166.76,166.38,166.62,9856.0
2018-10-25 14:10:00,166.57,166.67,166.22,166.29,10733.0,166.57,166.67,166.22,166.29,10733.0
2018-10-25 14:20:00,166.24,166.48,166.2,166.44,14861.0,166.24,166.48,166.2,166.44,14861.0
2018-10-25 14:30:00,166.48,167.25,166.45,167.17,11537.0,166.48,167.25,166.45,167.17,11537.0
2018-10-25 14:40:00,167.13,167.65,167.13,167.34,15702.0,167.13,167.65,167.13,167.34,15702.0
2018-10-25 14:50:00,167.39,167.59,167.05,167.1,27863.0,167.39,167.59,167.05,167.1,27863.0
2018-10-25 15:00:00,167.11,167.38,166.94,167.38,22107.0,167.11,167.38,166.94,167.38,22107.0
2018-10-25 15:10:00,167.43,167.72,167.0,167.7,21195.0,167.43,167.72,167.0,167.7,21195.0
2018-10-25 15:20:00,167.57,167.66,167.08,167.39,20182.0,167.57,167.66,167.08,167.39,20182.0
2018-10-25 15:30:00,167.41,167.57,167.09,167.11,27525.0,167.41,167.57,167.09,167.11,27525.0
2018-10-25 15:40:00,167.13,167.57,167.11,167.44,39973.0,167.13,167.57,167.11,167.44,39973.0
2018-10-25 15:50:00,167.4,167.52,166.85,167.31,81153.0,167.4,167.52,166.85,167.31,81153.0
2018-10-26 09:30:00,166.36,167.2,165.19,166.69,32276.0,166.36,167.2,165.19,166.69,32276.0
2018-10-26 09:40:00,167.06,168.92,166.77,168.56,25492.0,167.06,168.92,166.77,168.56,25492.0
2018-10-26 09:50:00,168.56,169.25,168.0,168.42,26416.0,168.56,169.25,168.0,168.42,26416.0
2018-10-26 10:00:00,168.39,168.58,166.78,167.11,13100.0,168.39,168.58,166.78,167.11,13100.0
2018-10-26 10:10:00,167.11,168.1,167.1,167.85,21083.0,167.11,168.1,167.1,167.85,21083.0
2018-10-26 10:20:00,167.74,169.57,167.72,169.21,17571.0,167.74,169.57,167.72,169.21,17571.0
2018-10-26 10:30:00,169.0,169.68,167.89,168.0,42627.0,169.0,169.68,167.89,168.0,42627.0
2018-10-26 10:40:00,168.09,168.49,167.31,167.69,42319.0,168.09,168.49,167.31,167.69,42319.0
2018-10-26 10:50:00,167.33,167.9,166.85,166.91,17226.0,167.33,167.9,166.85,166.91,17226.0
2018-10-26 11:00:00,166.97,167.47,166.24,167.1,40038.0,166.97,167.47,166.24,167.1,40038.0
2018-10-26 11:10:00,167.16,167.67,167.05,167.5,31503.0,167.16,167.67,167.05,167.5,31503.0
2018-10-26 11:20:00,167.5,168.16,167.11,167.75,23214.0,167.5,168.16,167.11,167.75,23214.0
2018-10-26 11:30:00,167.78,169.12,167.72,168.97,37293.0,167.78,169.12,167.72,168.97,37293.0
2018-10-26 11:40:00,168.97,169.26,168.44,168.74,93083.0,168.97,169.26,168.44,168.74,93083.0
2018-10-26 11:50:00,168.76,169.39,168.75,169.29,23345.0,168.76,169.39,168.75,169.29,23345.0
2018-10-26 12:00:00,169.04,170.15,169.04,170.06,24971.0,169.04,170.15,169.04,170.06,24971.0
2018-10-26 12:10:00,170.03,170.6,169.85,170.52,28631.0,170.03,170.6,169.85,170.52,28631.0
2018-10-26 12:20:00,170.68,170.84,169.72,169.78,57674.0,170.68,170.84,169.72,169.78,57674.0
2018-10-26 12:30:00,169.78,169.96,169.58,169.96,18311.0,169.78,169.96,169.58,169.96,18311.0
2018-10-26 12:40:00,169.9,171.22,169.87,171.14,19483.0,169.9,171.22,169.87,171.14,19483.0
2018-10-26 12:50:00,171.21,171.39,170.68,170.75,10472.0,171.21,171.39,170.68,170.75,10472.0
2018-10-26 13:00:00,170.85,171.31,170.85,171.12,14258.0,170.85,171.31,170.85,171.12,14258.0
2018-10-26 13:10:00,170.89,171.32,170.73,171.05,11801.0,170.89,171.32,170.73,171.05,11801.0
2018-10-26 13:20:00,171.06,171.12,170.39,170.39,9118.0,171.06,171.12,170.39,170.39,9118.0
2018-10-26 13:30:00,170.34,170.34,169.33,169.41,19006.0,170.34,170.34,169.33,169.41,19006.0
2018-10-26 13:40:00,169.51,170.54,169.51,170.23,11573.0,169.51,170.54,169.51,170.23,11573.0
2018-10-26 13:50:00,170.31,170.95,170.26,170.94,16159.0,170.31,170.95,170.26,170.94,16159.0
2018-10-26 14:00:00,170.68,170.73,169.84,170.2,13834.0,170.68,170.73,169.84,170.2,13834.0
2018-10-26 14:10:00,170.19,170.86,170.06,170.62,26116.0,170.19,170.86,170.06,170.62,26116.0
2018-10-26 14:20:00,170.75,171.02,170.24,170.81,8997.0,170.75,171.02,170.24,170.81,8997.0
2018-10-26 14:30:00,170.87,171.45,170.58,171.42,18720.0,170.87,171.45,170.58,171.42,18720.0
2018-10-26 14:40:00,171.43,171.62,170.58,170.72,28822.0,171.43,171.62,170.58,170.72,28822.0
2018-10-26 14:50:00,170.78,170.96,170.46,170.46,39614.0,170.78,170.96,170.46,170.46,39614.0
2018-10-26 15:00:00,170.38,170.99,170.03,170.55,35879.0,170.38,170.99,170.03,170.55,35879.0
2018-10-26 15:10:00,170.61,170.94,170.05,170.8,12760.0,170.61,170.94,170.05,170.8,12760.0
2018-10-26 15:20:00,170.87,171.39,170.63,171.02,22110.0,170.87,171.39,170.63,171.02,22110.0
2018-10-26 15:30:00,170.99,171.22,170.4,171.05,39694.0,170.99,171.22,170.4,171.05,39694.0
2018-10-26 15:40:00,171.0,171.12,170.3,170.69,60466.0,171.0,171.12,170.3,170.69,60466.0
2018-10-26 15:50:00,170.68,171.19,170.54,170.82,83963.0,170.68,171.19,170.54,170.82,83963.0
2018-10-29 09:30:00,171.95,174.84,171.95,173.7,41887.0,171.95,174.84,171.95,173.7,41887.0
2018-10-29 09:40:00,173.16,174.0,173.16,173.83,20716.0,173.16,174.0,173.16,173.83,20716.0
2018-10-29 09:50:00,173.86,174.41,173.58,173.64,28303.0,173.86,174.41,173.58,173.64,28303.0
2018-10-29 10:00:00,173.75,174.24,173.71,174.06,30954.0,173.75,174.24,173.71,174.06,30954.0
2018-10-29 10:10:00,174.11,174.33,172.22,174.1,19182.0,174.11,174.33,172.22,174.1,19182.0
2018-10-29 10:20:00,174.0,174.3,173.61,174.03,17876.0,174.0,174.3,173.61,174.03,17876.0
2018-10-29 10:30:00,173.97,174.08,173.16,173.52,11452.0,173.97,174.08,173.16,173.52,11452.0
2018-10-29 10:40:00,173.52,173.86,173.48,173.82,11093.0,173.52,173.86,173.48,173.82,11093.0
2018-10-29 10:50:00,174.0,174.13,173.64,174.06,22443.0,174.0,174.13,173.64,174.06,22443.0
2018-10-29 11:00:00,174.02,174.26,173.66,174.08,18749.0,174.02,174.26,173.66,174.08,18749.0
2018-10-29 11:10:00,174.02,174.2,173.59,174.03,14031.0,174.02,174.2,173.59,174.03,14031.0
2018-10-29 11:20:00,173.91,174.44,173.91,174.44,22069.0,173.91,174.44,173.91,174.44,22069.0
2018-10-29 11:30:00,174.5,174.61,174.05,174.15,23690.0,174.5,174.61,174.05,174.15,23690.0
2018-10-29 11:40:00,174.1,174.9,174.03,174.71,12005.0,174.1,174.9,174.03,174.71,12005.0
2018-10-29 11:50:00,174.85,174.89,173.89,174.02,26218.0,174.85,174.89,173.89,174.02,26218.0
2018-10-29 12:00:00,174.0,174.03,173.39,173.63,12018.0,174.0,174.03,173.39,173.63,12018.0
2018-10-29 12:10:00,173.72,173.97,173.35,173.42,30775.0,173.72,173.97,173.35,173.42,30775.0
2018-10-29 12:20:00,173.35,173.44,172.18,173.02,35980.0,173.35,173.44,172.18,173.02,35980.0
2018-10-29 12:30:00,172.99,174.07,172.84,173.89,8767.0,172.99,174.07,172.84,173.89,8767.0
2018-10-29 12:40:00,173.82,174.24,173.76,173.76,12507.0,173.82,174.24,173.76,173.76,12507.0
2018-10-29 12:50:00,173.8,173.9,173.51,173.78,31128.0,173.8,173.9,173.51,173.78,31128.0
2018-10-29 13:00:00,173.82,174.43,173.64,174.43,62696.0,173.82,174.43,173.64,174.43,62696.0
2018-10-29 13:10:00,174.35,174.61,174.22,174.61,19312.0,174.35,174.61,174.22,174.61,19312.0
2018-10-29 13:20:00,174.55,174.73,174.28,174.34,14755.0,174.55,174.73,174.28,174.34,14755.0
2018-10-29 13:30:00,174.4,174.81,174.25,174.65,10100.0,174.4,174.81,174.25,174.65,10100.0
2018-10-29 13:40:00,174.62,174.62,174.01,174.21,39491.0,174.62,174.62,174.01,174.21,39491.0
2018-10-29 13:50:00,174.29,174.58,174.12,174.23,11234.0,174.29,174.58,174.12,174.23,11234.0
2018-10-29 14:00:00,174.15,174.15,173.57,173.64,12502.0,174.15,174.15,173.57,173.64,12502.0
2018-10-29 14:10:00,173.75,173.75,173.1,173.3,9701.0,173.75,173.75,173.1,173.3,9701.0
2018-10-29 14:20:00,173.39,173.46,172.83,172.83,17433.0,173.39,173.46,172.83,172.83,17433.0
2018-10-29 14:30:00,172.79,172.88,172.25,172.67,14897.0,172.79,172.88,172.25,172.67,14897.0
2018-10-29 14:40:00,172.7,173.31,172.54,172.68,12874.0,172.7,173.31,172.54,172.68,12874.0
2018-10-29 14:50:00,172.72,172.82,172.43,172.61,26900.0,172.72,172.82,172.43,172.61,26900.0
2018-10-29 15:00:00,172.68,172.74,172.02,172.2,21768.0,172.68,172.74,172.02,172.2,21768.0
2018-10-29 15:10:00,172.29,172.34,171.12,171.42,26107.0,172.29,172.34,171.12,171.42,26107.0
2018-10-29 15:20:00,171.46,171.98,171.13,171.56,18100.0,171.46,171.98,171.13,171.56,18100.0
2018-10-29 15:30:00,171.49,171.64,171.03,171.17,29487.0,171.49,171.64,171.03,171.17,29487.0
2018-10-29 15:40:00,171.1,171.77,170.39,171.75,32413.0,171.1,171.77,170.39,171.75,32413.0
2018-10-29 15:50:00,171.77,172.53,171.64,171.99,115139.0,171.77,172.53,171.64,171.99,115139.0
2018-10-30 09:30:00,172.61,173.87,172.42,173.8,17711.0,172.61,173.87,172.42,173.8,17711.0
2018-10-30 09:40:00,173.83,174.07,173.12,173.12,11365.0,173.83,174.07,173.12,173.12,11365.0
2018-10-30 09:50:00,173.13,173.95,172.3,173.77,9712.0,173.13,173.95,172.3,173.77,9712.0
2018-10-30 10:00:00,173.76,173.76,172.85,172.96,22176.0,173.76,173.76,172.85,172.96,22176.0
2018-10-30 10:10:00,173.05,173.59,172.48,172.85,12828.0,173.05,173.59,172.48,172.85,12828.0
2018-10-30 10:20:00,172.95,174.13,172.81,174.13,12825.0,172.95,174.13,172.81,174.13,12825.0
2018-10-30 10:30:00,174.19,174.19,173.44,173.54,7262.0,174.19,174.19,173.44,173.54,7262.0
2018-10-30 10:40:00,173.53,174.0,172.89,174.0,5327.0,173.53,174.0,172.89,174.0,5327.0
2018-10-30 10:50:00,173.86,174.63,173.84,174.5,15356.0,173.86,174.63,173.84,174.5,15356.0
2018-10-30 11:00:00,174.51,174.95,174.29,174.81,29360.0,174.51,174.95,174.29,174.81,29360.0
2018-10-30 11:10:00,174.71,174.8,173.79,174.36,38942.0,174.71,174.8,173.79,174.36,38942.0
2018-10-30 11:20:00,174.44,174.95,174.31,174.57,29742.0,174.44,174.95,174.31,174.57,29742.0
2018-10-30 11:30:00,174.59,175.8,174.46,175.44,34048.0,174.59,175.8,174.46,175.44,34048.0
2018-10-30 11:40:00,175.36,177.17,175.21,177.0,30081.0,175.36,177.17,175.21,177.0,30081.0
2018-10-30 11:50:00,176.88,177.02,175.82,175.82,24866.0,176.88,177.02,175.82,175.82,24866.0
2018-10-30 12:00:00,175.9,176.66,175.72,175.92,19593.0,175.9,176.66,175.72,175.92,19593.0
2018-10-30 12:10:00,175.94,176.05,175.38,175.53,15898.0,175.94,176.05,175.38,175.53,15898.0
2018-10-30 12:20:00,175.55,175.55,175.02,175.03,10994.0,175.55,175.55,175.02,175.03,10994.0
2018-10-30 12:30:00,175.0,175.35,174.68,175.13,28045.0,175.0,175.35,174.68,175.13,28045.0
2018-10-30 12:40:00,175.24,175.41,174.97,175.14,16157.0,175.24,175.41,174.97,175.14,16157.0
2018-10-30 12:50:00,175.11,175.35,174.42,174.42,16302.0,175.11,175.35,174.42,174.42,16302.0
2018-10-30 13:00:00,174.18,174.76,174.09,174.55,11451.0,174.18,174.76,174.09,174.55,11451.0
2018-10-30 13:10:00,174.63,174.63,173.33,173.65,17662.0,174.63,174.63,173.33,173.65,17662.0
2018-10-30 13:20:00,173.75,173.89,172.86,172.92,14567.0,173.75,173.89,172.86,172.92,14567.0
2018-10-30 13:30:00,172.98,173.05,172.27,173.05,43336.0,172.98,173.05,172.27,173.05,43336.0
2018-10-30 13:40:00,173.29,174.19,173.29,174.0,13082.0,173.29,174.19,173.29,174.0,13082.0
2018-10-30 13:50:00,173.93,174.19,173.42,174.19,11756.0,173.93,174.19,173.42,174.19,11756.0
2018-10-30 14:00:00,174.29,174.5,173.66,174.19,34669.0,174.29,174.5,173.66,174.19,34669.0
2018-10-30 14:10:00,174.19,174.46,173.85,174.29,6874.0,174.19,174.46,173.85,174.29,6874.0
2018-10-30 14:20:00,174.27,174.5,174.06,174.21,11921.0,174.27,174.5,174.06,174.21,11921.0
2018-10-30 14:30:00,174.12,174.6,174.05,174.21,9821.0,174.12,174.6,174.05,174.21,9821.0
2018-10-30 14:40:00,174.26,174.3,174.03,174.27,8325.0,174.26,174.3,174.03,174.27,8325.0
2018-10-30 14:50:00,174.26,174.82,174.26,174.61,51095.0,174.26,174.82,174.26,174.61,51095.0
2018-10-30 15:00:00,174.64,174.85,174.27,174.78,33156.0,174.64,174.85,174.27,174.78,33156.0
2018-10-30 15:10:00,174.76,175.32,174.59,175.16,23635.0,174.76,175.32,174.59,175.16,23635.0
2018-10-30 15:20:00,175.19,175.48,174.86,175.06,27754.0,175.19,175.48,174.86,175.06,27754.0
2018-10-30 15:30:00,175.16,175.56,175.03,175.19,46947.0,175.16,175.56,175.03,175.19,46947.0
2018-10-30 15:40:00,175.32,175.62,175.02,175.23,35481.0,175.32,175.62,175.02,175.23,35481.0
2018-10-30 15:50:00,175.23,175.76,175.14,175.34,68641.0,175.23,175.76,175.14,175.34,68641.0
2018-10-31 09:30:00,177.88,177.88,175.76,175.76,70305.0,177.88,177.88,175.76,175.76,70305.0
2018-10-31 09:40:00,175.94,176.02,173.4,173.74,34765.0,175.94,176.02,173.4,173.74,34765.0
2018-10-31 09:50:00,173.53,173.62,172.2,172.37,25997.0,173.53,173.62,172.2,172.37,25997.0
2018-10-31 10:00:00,172.38,172.5,171.0,171.27,33157.0,172.38,172.5,171.0,171.27,33157.0
2018-10-31 10:10:00,171.13,173.22,171.05,172.99,28684.0,171.13,173.22,171.05,172.99,28684.0
2018-10-31 10:20:00,172.98,173.32,172.6,172.61,64095.0,172.98,173.32,172.6,172.61,64095.0
2018-10-31 10:30:00,172.46,173.24,172.29,172.75,15916.0,172.46,173.24,172.29,172.75,15916.0
2018-10-31 10:40:00,172.64,172.65,171.25,171.27,14695.0,172.64,172.65,171.25,171.27,14695.0
2018-10-31 10:50:00,171.39,171.71,170.65,171.47,25423.0,171.39,171.71,170.65,171.47,25423.0
2018-10-31 11:00:00,171.59,171.9,170.89,171.06,18031.0,171.59,171.9,170.89,171.06,18031.0
2018-10-31 11:10:00,171.03,172.33,171.03,171.68,17475.0,171.03,172.33,171.03,171.68,17475.0
2018-10-31 11:20:00,171.72,171.94,171.27,171.42,11998.0,171.72,171.94,171.27,171.42,11998.0
2018-10-31 11:30:00,171.45,171.99,171.4,171.88,18855.0,171.45,171.99,171.4,171.88,18855.0
2018-10-31 11:40:00,172.0,172.14,171.44,172.14,13822.0,172.0,172.14,171.44,172.14,13822.0
2018-10-31 11:50:00,171.97,172.1,171.72,171.82,11270.0,171.97,172.1,171.72,171.82,11270.0
2018-10-31 12:00:00,171.8,171.85,171.41,171.66,9325.0,171.8,171.85,171.41,171.66,9325.0
2018-10-31 12:10:00,171.7,172.17,171.7,171.74,17505.0,171.7,172.17,171.7,171.74,17505.0
2018-10-31 12:20:00,171.69,172.62,171.63,172.33,12006.0,171.69,172.62,171.63,172.33,12006.0
2018-10-31 12:30:00,172.34,172.51,172.09,172.48,11052.0,172.34,172.51,172.09,172.48,11052.0
2018-10-31 12:40:00,172.5,173.08,172.15,172.87,16620.0,172.5,173.08,172.15,172.87,16620.0
2018-10-31 12:50:00,172.69,173.09,172.69,172.91,12728.0,172.69,173.09,172.69,172.91,12728.0
2018-10-31 13:00:00,172.99,173.1,172.89,173.01,7087.0,172.99,173.1,172.89,173.01,7087.0
2018-10-31 13:10:00,173.1,173.81,173.06,173.77,11118.0,173.1,173.81,173.06,173.77,11118.0
2018-10-31 13:20:00,173.72,174.01,173.28,173.35,10306.0,173.72,174.01,173.28,173.35,10306.0
2018-10-31 13:30:00,173.48,173.49,172.7,172.72,6215.0,173.48,173.49,172.7,172.72,6215.0
2018-10-31 13:40:00,172.7,173.22,172.66,172.9,9100.0,172.7,173.22,172.66,172.9,9100.0
2018-10-31 13:50:00,172.92,173.03,172.74,173.03,10661.0,172.92,173.03,172.74,173.03,10661.0
2018-10-31 14:00:00,173.03,173.28,172.91,173.25,6700.0,173.03,173.28,172.91,173.25,6700.0
2018-10-31 14:10:00,173.38,174.04,173.38,173.84,11835.0,173.38,174.04,173.38,173.84,11835.0
2018-10-31 14:20:00,173.78,173.91,173.45,173.63,9261.0,173.78,173.91,173.45,173.63,9261.0
2018-10-31 14:30:00,173.75,173.75,173.43,173.55,6600.0,173.75,173.75,173.43,173.55,6600.0
2018-10-31 14:40:00,173.61,174.23,173.51,173.9,9829.0,173.61,174.23,173.51,173.9,9829.0
2018-10-31 14:50:00,173.9,174.06,173.42,173.43,6741.0,173.9,174.06,173.42,173.43,6741.0
2018-10-31 15:00:00,173.48,173.69,173.28,173.28,19241.0,173.48,173.69,173.28,173.28,19241.0
2018-10-31 15:10:00,173.28,173.57,173.25,173.33,9600.0,173.28,173.57,173.25,173.33,9600.0
2018-10-31 15:20:00,173.39,173.4,172.85,172.95,15688.0,173.39,173.4,172.85,172.95,15688.0
2018-10-31 15:30:00,172.94,172.96,172.3,172.3,33142.0,172.94,172.96,172.3,172.3,33142.0
2018-10-31 15:40:00,172.33,172.63,172.32,172.49,46389.0,172.33,172.63,172.32,172.49,46389.0
2018-10-31 15:50:00,172.52,172.52,171.41,171.46,112063.0,172.52,172.52,171.41,171.46,112063.0
2018-11-01 09:30:00,171.62,172.39,169.45,170.76,32650.0,171.62,172.39,169.45,170.76,32650.0
2018-11-01 09:40:00,170.65,171.52,169.92,170.98,21458.0,170.65,171.52,169.92,170.98,21458.0
2018-11-01 09:50:00,170.86,172.05,170.72,172.05,35430.0,170.86,172.05,170.72,172.05,35430.0
2018-11-01 10:00:00,171.79,172.33,171.45,172.09,9283.0,171.79,172.33,171.45,172.09,9283.0
2018-11-01 10:10:00,172.27,173.82,172.27,173.1,13985.0,172.27,173.82,172.27,173.1,13985.0
2018-11-01 10:20:00,173.3,174.28,173.18,173.28,19658.0,173.3,174.28,173.18,173.28,19658.0
2018-11-01 10:30:00,173.28,174.84,173.28,173.56,21779.0,173.28,174.84,173.28,173.56,21779.0
2018-11-01 10:40:00,173.48,173.86,173.17,173.21,16431.0,173.48,173.86,173.17,173.21,16431.0
2018-11-01 10:50:00,173.14,173.55,172.85,173.22,13218.0,173.14,173.55,172.85,173.22,13218.0
2018-11-01 11:00:00,173.21,173.57,172.52,173.43,19403.0,173.21,173.57,172.52,173.43,19403.0
2018-11-01 11:10:00,173.5,174.57,173.42,174.57,27345.0,173.5,174.57,173.42,174.57,27345.0
2018-11-01 11:20:00,174.51,175.19,174.4,174.71,17036.0,174.51,175.19,174.4,174.71,17036.0
2018-11-01 11:30:00,174.7,174.82,174.27,174.65,19493.0,174.7,174.82,174.27,174.65,19493.0
2018-11-01 11:40:00,174.67,174.93,174.39,174.86,17915.0,174.67,174.93,174.39,174.86,17915.0
2018-11-01 11:50:00,174.76,175.02,174.45,174.45,12525.0,174.76,175.02,174.45,174.45,12525.0
2018-11-01 12:00:00,174.5,175.01,174.16,175.01,7828.0,174.5,175.01,174.16,175.01,7828.0
2018-11-01 12:10:00,175.02,175.33,174.63,174.96,14178.0,175.02,175.33,174.63,174.96,14178.0
2018-11-01 12:20:00,175.14,175.29,174.95,175.13,10197.0,175.14,175.29,174.95,175.13,10197.0
2018-11-01 12:30:00,175.13,175.7,175.13,175.63,13549.0,175.13,175.7,175.13,175.63,13549.0
2018-11-01 12:40:00,175.64,176.23,175.64,175.88,18729.0,175.64,176.23,175.64,175.88,18729.0
2018-11-01 12:50:00,175.84,176.19,175.28,176.08,12279.0,175.84,176.19,175.28,176.08,12279.0
2018-11-01 13:00:00,176.04,176.15,175.71,175.71,6874.0,176.04,176.15,175.71,175.71,6874.0
2018-11-01 13:10:00,175.69,175.99,175.43,175.91,6564.0,175.69,175.99,175.43,175.91,6564.0
2018-11-01 13:20:00,175.87,176.3,175.87,176.09,9174.0,175.87,176.3,175.87,176.09,9174.0
2018-11-01 13:30:00,176.1,176.69,176.1,176.23,10672.0,176.1,176.69,176.1,176.23,10672.0
2018-11-01 13:40:00,176.09,176.3,175.75,176.13,32331.0,176.09,176.3,175.75,176.13,32331.0
2018-11-01 13:50:00,176.15,176.15,175.12,175.13,19090.0,176.15,176.15,175.12,175.13,19090.0
2018-11-01 14:00:00,175.11,175.31,174.41,174.73,37554.0,175.11,175.31,174.41,174.73,37554.0
2018-11-01 14:10:00,174.75,175.74,174.68,175.64,9802.0,174.75,175.74,174.68,175.64,9802.0
2018-11-01 14:20:00,175.58,175.58,175.14,175.35,8009.0,175.58,175.58,175.14,175.35,8009.0
2018-11-01 14:30:00,175.34,175.58,174.96,175.0,18016.0,175.34,175.58,174.96,175.0,18016.0
2018-11-01 14:40:00,174.99,175.13,174.78,174.9,9330.0,174.99,175.13,174.78,174.9,9330.0
2018-11-01 14:50:00,174.91,175.15,174.84,174.87,13114.0,174.91,175.15,174.84,174.87,13114.0
2018-11-01 15:00:00,174.82,174.91,174.47,174.91,22259.0,174.82,174.91,174.47,174.91,22259.0
2018-11-01 15:10:00,174.91,175.1,174.53,174.54,15539.0,174.91,175.1,174.53,174.54,15539.0
2018-11-01 15:20:00,174.59,174.97,174.51,174.63,18333.0,174.59,174.97,174.51,174.63,18333.0
2018-11-01 15:30:00,174.55,175.08,174.45,174.81,45453.0,174.55,175.08,174.45,174.81,45453.0
2018-11-01 15:40:00,174.86,175.1,174.58,174.81,35150.0,174.86,175.1,174.58,174.81,35150.0
2018-11-01 15:50:00,174.75,174.77,174.02,174.32,84648.0,174.75,174.77,174.02,174.32,84648.0
2018-11-02 09:30:00,174.32,177.33,174.32,175.22,34328.0,174.32,177.33,174.32,175.22,34328.0
2018-11-02 09:40:00,174.37,174.47,173.52,173.86,46461.0,174.37,174.47,173.52,173.86,46461.0
2018-11-02 09:50:00,173.86,174.0,172.23,173.56,26718.0,173.86,174.0,172.23,173.56,26718.0
2018-11-02 10:00:00,173.32,174.19,172.89,173.72,17556.0,173.32,174.19,172.89,173.72,17556.0
2018-11-02 10:10:00,173.7,173.83,173.08,173.8,13948.0,173.7,173.83,173.08,173.8,13948.0
2018-11-02 10:20:00,173.76,174.15,173.38,173.57,20335.0,173.76,174.15,173.38,173.57,20335.0
2018-11-02 10:30:00,173.47,173.58,171.78,172.38,34364.0,173.47,173.58,171.78,172.38,34364.0
2018-11-02 10:40:00,172.51,172.51,171.36,171.47,18956.0,172.51,172.51,171.36,171.47,18956.0
2018-11-02 10:50:00,171.53,173.03,171.41,172.88,25945.0,171.53,173.03,171.41,172.88,25945.0
2018-11-02 11:00:00,172.93,172.93,171.8,172.44,22156.0,172.93,172.93,171.8,172.44,22156.0
2018-11-02 11:10:00,172.68,172.68,171.93,172.06,10179.0,172.68,172.68,171.93,172.06,10179.0
2018-11-02 11:20:00,172.13,172.45,171.9,172.22,15225.0,172.13,172.45,171.9,172.22,15225.0
2018-11-02 11:30:00,172.38,172.68,172.17,172.63,31147.0,172.38,172.68,172.17,172.63,31147.0
2018-11-02 11:40:00,172.72,173.23,172.44,172.77,17626.0,172.72,173.23,172.44,172.77,17626.0
2018-11-02 11:50:00,172.77,172.77,172.25,172.52,12221.0,172.77,172.77,172.25,172.52,12221.0
2018-11-02 12:00:00,172.52,172.62,172.17,172.17,25205.0,172.52,172.62,172.17,172.17,25205.0
2018-11-02 12:10:00,172.17,172.34,171.65,171.91,10987.0,172.17,172.34,171.65,171.91,10987.0
2018-11-02 12:20:00,171.84,172.3,171.37,172.26,24931.0,171.84,172.3,171.37,172.26,24931.0
2018-11-02 12:30:00,172.38,172.38,171.61,171.86,7205.0,172.38,172.38,171.61,171.86,7205.0
2018-11-02 12:40:00,171.81,171.97,171.64,171.72,5818.0,171.81,171.97,171.64,171.72,5818.0
2018-11-02 12:50:00,171.68,171.77,170.95,171.15,9008.0,171.68,171.77,170.95,171.15,9008.0
2018-11-02 13:00:00,170.99,171.53,170.79,171.25,10547.0,170.99,171.53,170.79,171.25,10547.0
2018-11-02 13:10:00,171.33,171.4,171.0,171.08,6611.0,171.33,171.4,171.0,171.08,6611.0
2018-11-02 13:20:00,171.03,171.5,170.93,171.3,10441.0,171.03,171.5,170.93,171.3,10441.0
2018-11-02 13:30:00,171.3,172.02,171.3,171.97,4916.0,171.3,172.02,171.3,171.97,4916.0
2018-11-02 13:40:00,171.85,172.42,171.82,172.14,13041.0,171.85,172.42,171.82,172.14,13041.0
2018-11-02 13:50:00,172.27,172.91,172.03,172.89,23274.0,172.27,172.91,172.03,172.89,23274.0
2018-11-02 14:00:00,172.88,172.89,171.85,171.94,21411.0,172.88,172.89,171.85,171.94,21411.0
2018-11-02 14:10:00,171.87,172.02,171.58,171.84,5885.0,171.87,172.02,171.58,171.84,5885.0
2018-11-02 14:20:00,171.74,172.8,171.46,172.8,10631.0,171.74,172.8,171.46,172.8,10631.0
2018-11-02 14:30:00,172.76,172.82,172.37,172.63,10739.0,172.76,172.82,172.37,172.63,10739.0
2018-11-02 14:40:00,172.37,172.91,172.37,172.69,7425.0,172.37,172.91,172.37,172.69,7425.0
2018-11-02 14:50:00,172.8,173.03,172.61,172.87,9204.0,172.8,173.03,172.61,172.87,9204.0
2018-11-02 15:00:00,173.02,173.02,172.4,172.59,15209.0,173.02,173.02,172.4,172.59,15209.0
2018-11-02 15:10:00,172.62,172.98,172.62,172.74,14159.0,172.62,172.98,172.62,172.74,14159.0
2018-11-02 15:20:00,172.81,172.89,172.3,172.41,14595.0,172.81,172.89,172.3,172.41,14595.0
2018-11-02 15:30:00,172.36,173.35,172.28,173.21,19834.0,172.36,173.35,172.28,173.21,19834.0
2018-11-02 15:40:00,173.28,173.95,173.19,173.78,45298.0,173.28,173.95,173.19,173.78,45298.0
2018-11-02 15:50:00,173.78,173.78,173.15,173.19,54773.0,173.78,173.78,173.15,173.19,54773.0
2018-11-05 09:30:00,173.19,173.28,171.96,172.41,15795.0,173.19,173.28,171.96,172.41,15795.0
2018-11-05 09:40:00,172.44,172.62,171.64,172.25,18080.0,172.44,172.62,171.64,172.25,18080.0
2018-11-05 09:50:00,172.28,172.55,170.85,171.4,14651.0,172.28,172.55,170.85,171.4,14651.0
2018-11-05 10:00:00,171.25,171.37,169.67,169.8,23872.0,171.25,171.37,169.67,169.8,23872.0
2018-11-05 10:10:00,169.8,170.95,169.79,170.33,22239.0,169.8,170.95,169.79,170.33,22239.0
2018-11-05 10:20:00,170.26,171.36,170.02,171.36,12653.0,170.26,171.36,170.02,171.36,12653.0
2018-11-05 10:30:00,171.05,172.11,171.05,171.68,20360.0,171.05,172.11,171.05,171.68,20360.0
2018-11-05 10:40:00,171.62,172.5,171.62,172.39,9346.0,171.62,172.5,171.62,172.39,9346.0
2018-11-05 10:50:00,172.48,172.91,172.39,172.79,11275.0,172.48,172.91,172.39,172.79,11275.0
2018-11-05 11:00:00,172.85,173.78,172.77,173.57,9719.0,172.85,173.78,172.77,173.57,9719.0
2018-11-05 11:10:00,173.75,173.78,173.01,173.74,7150.0,173.75,173.78,173.01,173.74,7150.0
2018-11-05 11:20:00,173.75,174.24,173.63,174.24,9841.0,173.75,174.24,173.63,174.24,9841.0
2018-11-05 11:30:00,174.14,174.19,173.62,174.1,11313.0,174.14,174.19,173.62,174.1,11313.0
2018-11-05 11:40:00,174.14,174.74,173.9,174.21,18174.0,174.14,174.74,173.9,174.21,18174.0
2018-11-05 11:50:00,174.25,174.52,174.11,174.23,7732.0,174.25,174.52,174.11,174.23,7732.0
2018-11-05 12:00:00,174.28,174.43,174.13,174.21,7693.0,174.28,174.43,174.13,174.21,7693.0
2018-11-05 12:10:00,174.31,174.46,174.17,174.43,17327.0,174.31,174.46,174.17,174.43,17327.0
2018-11-05 12:20:00,174.49,174.75,174.05,174.15,14215.0,174.49,174.75,174.05,174.15,14215.0
2018-11-05 12:30:00,174.11,174.11,173.37,173.4,5511.0,174.11,174.11,173.37,173.4,5511.0
2018-11-05 12:40:00,173.5,173.87,173.35,173.37,9462.0,173.5,173.87,173.35,173.37,9462.0
2018-11-05 12:50:00,173.39,173.5,173.12,173.4,4900.0,173.39,173.5,173.12,173.4,4900.0
2018-11-05 13:00:00,173.32,173.34,173.03,173.34,8600.0,173.32,173.34,173.03,173.34,8600.0
2018-11-05 13:10:00,173.26,173.57,173.17,173.47,5080.0,173.26,173.57,173.17,173.47,5080.0
2018-11-05 13:20:00,173.48,173.48,173.21,173.34,5600.0,173.48,173.48,173.21,173.34,5600.0
2018-11-05 13:30:00,173.25,173.3,172.94,173.02,7273.0,173.25,173.3,172.94,173.02,7273.0
2018-11-05 13:40:00,173.0,173.18,172.9,172.9,10337.0,173.0,173.18,172.9,172.9,10337.0
2018-11-05 13:50:00,172.93,172.97,172.77,172.97,7034.0,172.93,172.97,172.77,172.97,7034.0
2018-11-05 14:00:00,172.89,173.45,172.89,173.29,10343.0,172.89,173.45,172.89,173.29,10343.0
2018-11-05 14:10:00,173.29,173.34,173.02,173.06,9183.0,173.29,173.34,173.02,173.06,9183.0
2018-11-05 14:20:00,173.15,173.44,173.12,173.43,7721.0,173.15,173.44,173.12,173.43,7721.0
2018-11-05 14:30:00,173.44,173.82,173.42,173.78,8201.0,173.44,173.82,173.42,173.78,8201.0
2018-11-05 14:40:00,173.81,173.84,173.48,173.48,11394.0,173.81,173.84,173.48,173.48,11394.0
2018-11-05 14:50:00,173.46,173.46,173.07,173.12,12760.0,173.46,173.46,173.07,173.12,12760.0
2018-11-05 15:00:00,173.23,173.6,172.99,173.37,13260.0,173.23,173.6,172.99,173.37,13260.0
2018-11-05 15:10:00,173.37,173.56,173.19,173.21,10362.0,173.37,173.56,173.19,173.21,10362.0
2018-11-05 15:20:00,173.21,173.33,172.92,173.02,13964.0,173.21,173.33,172.92,173.02,13964.0
2018-11-05 15:30:00,173.08,173.21,172.94,173.1,21360.0,173.08,173.21,172.94,173.1,21360.0
2018-11-05 15:40:00,173.13,173.27,173.05,173.21,28920.0,173.13,173.27,173.05,173.21,28920.0
2018-11-05 15:50:00,173.2,173.47,173.12,173.42,51731.0,173.2,173.47,173.12,173.42,51731.0
2018-11-06 09:30:00,172.96,174.73,172.81,173.96,18174.0,172.96,174.73,172.81,173.96,18174.0
2018-11-06 09:40:00,173.96,174.69,173.48,173.86,15705.0,173.96,174.69,173.48,173.86,15705.0
2018-11-06 09:50:00,173.97,174.5,173.84,174.03,33666.0,173.97,174.5,173.84,174.03,33666.0
2018-11-06 10:00:00,174.03,174.1,173.29,173.72,16861.0,174.03,174.1,173.29,173.72,16861.0
2018-11-06 10:10:00,173.58,173.75,173.1,173.27,9113.0,173.58,173.75,173.1,173.27,9113.0
2018-11-06 10:20:00,173.17,173.72,173.17,173.18,50488.0,173.17,173.72,173.17,173.18,50488.0
2018-11-06 10:30:00,173.34,173.53,172.99,173.07,13391.0,173.34,173.53,172.99,173.07,13391.0
2018-11-06 10:40:00,173.12,173.13,172.43,172.52,6688.0,173.12,173.13,172.43,172.52,6688.0
2018-11-06 10:50:00,172.55,172.77,172.07,172.13,13648.0,172.55,172.77,172.07,172.13,13648.0
2018-11-06 11:00:00,172.2,172.22,171.36,171.36,9384.0,172.2,172.22,171.36,171.36,9384.0
2018-11-06 11:10:00,171.33,171.85,170.75,171.39,27735.0,171.33,171.85,170.75,171.39,27735.0
2018-11-06 11:20:00,171.39,171.54,171.21,171.26,7294.0,171.39,171.54,171.21,171.26,7294.0
2018-11-06 11:30:00,171.3,171.89,171.19,171.88,10050.0,171.3,171.89,171.19,171.88,10050.0
2018-11-06 11:40:00,171.73,171.85,171.42,171.66,21654.0,171.73,171.85,171.42,171.66,21654.0
2018-11-06 11:50:00,171.78,172.79,171.77,172.17,20645.0,171.78,172.79,171.77,172.17,20645.0
2018-11-06 12:00:00,172.07,172.18,171.83,172.04,18001.0,172.07,172.18,171.83,172.04,18001.0
2018-11-06 12:10:00,172.12,172.9,171.99,172.81,18946.0,172.12,172.9,171.99,172.81,18946.0
2018-11-06 12:20:00,172.92,173.23,172.82,173.0,24800.0,172.92,173.23,172.82,173.0,24800.0
2018-11-06 12:30:00,173.05,173.1,172.78,172.88,5962.0,173.05,173.1,172.78,172.88,5962.0
2018-11-06 12:40:00,172.93,173.23,172.73,172.76,21736.0,172.93,173.23,172.73,172.76,21736.0
2018-11-06 12:50:00,172.69,172.89,172.58,172.8,8080.0,172.69,172.89,172.58,172.8,8080.0
2018-11-06 13:00:00,172.8,172.85,172.52,172.75,15416.0,172.8,172.85,172.52,172.75,15416.0
2018-11-06 13:10:00,172.71,172.98,172.68,172.98,7300.0,172.71,172.98,172.68,172.98,7300.0
2018-11-06 13:20:00,172.98,172.98,172.63,172.74,18154.0,172.98,172.98,172.63,172.74,18154.0
2018-11-06 13:30:00,172.67,173.0,172.67,172.84,14027.0,172.67,173.0,172.67,172.84,14027.0
2018-11-06 13:40:00,172.88,173.08,172.82,173.05,9431.0,172.88,173.08,172.82,173.05,9431.0
2018-11-06 13:50:00,173.09,173.1,172.44,172.47,9577.0,173.09,173.1,172.44,172.47,9577.0
2018-11-06 14:00:00,172.46,172.57,171.91,171.94,10458.0,172.46,172.57,171.91,171.94,10458.0
2018-11-06 14:10:00,171.92,172.09,171.8,172.09,10168.0,171.92,172.09,171.8,172.09,10168.0
2018-11-06 14:20:00,172.11,172.4,171.8,171.85,19689.0,172.11,172.4,171.8,171.85,19689.0
2018-11-06 14:30:00,171.8,171.83,171.52,171.73,11080.0,171.8,171.83,171.52,171.73,11080.0
2018-11-06 14:40:00,171.78,171.93,171.65,171.75,9861.0,171.78,171.93,171.65,171.75,9861.0
2018-11-06 14:50:00,171.75,171.99,171.75,171.86,14620.0,171.75,171.99,171.75,171.86,14620.0
2018-11-06 15:00:00,171.87,172.11,171.73,171.84,19562.0,171.87,172.11,171.73,171.84,19562.0
2018-11-06 15:10:00,171.91,172.09,171.85,172.0,20838.0,171.91,172.09,171.85,172.0,20838.0
2018-11-06 15:20:00,171.99,172.2,171.9,171.99,31420.0,171.99,172.2,171.9,171.99,31420.0
2018-11-06 15:30:00,172.0,172.13,171.9,171.94,25297.0,172.0,172.13,171.9,171.94,25297.0
2018-11-06 15:40:00,171.96,172.0,171.77,171.8,40916.0,171.96,172.0,171.77,171.8,40916.0
2018-11-06 15:50:00,171.8,172.29,171.58,172.12,131960.0,171.8,172.29,171.58,172.12,131960.0
2018-11-07 09:30:00,172.33,172.76,171.22,171.26,25161.0,172.33,172.76,171.22,171.26,25161.0
2018-11-07 09:40:00,171.48,171.48,169.61,169.67,26102.0,171.48,171.48,169.61,169.67,26102.0
2018-11-07 09:50:00,169.58,170.1,169.0,169.8,34651.0,169.58,170.1,169.0,169.8,34651.0
2018-11-07 10:00:00,169.8,170.23,168.59,168.81,24127.0,169.8,170.23,168.59,168.81,24127.0
2018-11-07 10:10:00,168.81,169.05,167.56,167.91,30618.0,168.81,169.05,167.56,167.91,30618.0
2018-11-07 10:20:00,168.01,168.09,166.93,167.26,25783.0,168.01,168.09,166.93,167.26,25783.0
2018-11-07 10:30:00,167.47,167.92,166.51,167.52,42137.0,167.47,167.92,166.51,167.52,42137.0
2018-11-07 10:40:00,167.52,167.88,167.19,167.83,21190.0,167.52,167.88,167.19,167.83,21190.0
2018-11-07 10:50:00,167.84,168.59,167.83,168.48,11969.0,167.84,168.59,167.83,168.48,11969.0
2018-11-07 11:00:00,168.53,169.74,168.51,169.45,17432.0,168.53,169.74,168.51,169.45,17432.0
2018-11-07 11:10:00,169.46,169.6,169.1,169.35,13791.0,169.46,169.6,169.1,169.35,13791.0
2018-11-07 11:20:00,169.36,169.57,168.92,169.17,16644.0,169.36,169.57,168.92,169.17,16644.0
2018-11-07 11:30:00,169.18,169.58,169.07,169.33,51930.0,169.18,169.58,169.07,169.33,51930.0
2018-11-07 11:40:00,169.46,169.68,169.32,169.57,12871.0,169.46,169.68,169.32,169.57,12871.0
2018-11-07 11:50:00,169.58,169.65,169.28,169.38,10224.0,169.58,169.65,169.28,169.38,10224.0
2018-11-07 12:00:00,169.45,169.91,169.45,169.53,9152.0,169.45,169.91,169.45,169.53,9152.0
2018-11-07 12:10:00,169.59,169.63,169.09,169.09,4700.0,169.59,169.63,169.09,169.09,4700.0
2018-11-07 12:20:00,169.08,169.31,168.98,169.0,18854.0,169.08,169.31,168.98,169.0,18854.0
2018-11-07 12:30:00,169.11,169.38,168.9,169.0,31156.0,169.11,169.38,168.9,169.0,31156.0
2018-11-07 12:40:00,169.19,169.22,168.84,168.89,9247.0,169.19,169.22,168.84,168.89,9247.0
2018-11-07 12:50:00,168.98,169.21,168.85,169.0,7704.0,168.98,169.21,168.85,169.0,7704.0
2018-11-07 13:00:00,169.03,169.76,168.94,169.75,20915.0,169.03,169.76,168.94,169.75,20915.0
2018-11-07 13:10:00,169.78,170.05,169.07,169.55,16002.0,169.78,170.05,169.07,169.55,16002.0
2018-11-07 13:20:00,169.22,170.11,169.21,169.9,8768.0,169.22,170.11,169.21,169.9,8768.0
2018-11-07 13:30:00,170.02,170.22,169.83,169.86,10590.0,170.02,170.22,169.83,169.86,10590.0
2018-11-07 13:40:00,169.86,170.05,169.64,169.71,12151.0,169.86,170.05,169.64,169.71,12151.0
2018-11-07 13:50:00,169.69,169.82,169.32,169.47,10976.0,169.69,169.82,169.32,169.47,10976.0
2018-11-07 14:00:00,169.47,170.05,169.4,169.98,13868.0,169.47,170.05,169.4,169.98,13868.0
2018-11-07 14:10:00,169.97,170.21,169.93,169.99,15429.0,169.97,170.21,169.93,169.99,15429.0
2018-11-07 14:20:00,170.02,170.14,169.85,169.95,14756.0,170.02,170.14,169.85,169.95,14756.0
2018-11-07 14:30:00,169.95,170.15,169.86,170.13,38586.0,169.95,170.15,169.86,170.13,38586.0
2018-11-07 14:40:00,170.15,170.66,170.05,170.4,27835.0,170.15,170.66,170.05,170.4,27835.0
2018-11-07 14:50:00,170.49,170.62,170.27,170.5,21683.0,170.49,170.62,170.27,170.5,21683.0
2018-11-07 15:00:00,170.56,171.2,170.48,171.0,18301.0,170.56,171.2,170.48,171.0,18301.0
2018-11-07 15:10:00,171.0,171.24,170.91,170.98,18838.0,171.0,171.24,170.91,170.98,18838.0
2018-11-07 15:20:00,171.0,171.06,170.75,170.95,46475.0,171.0,171.06,170.75,170.95,46475.0
2018-11-07 15:30:00,170.95,171.65,170.88,171.57,24053.0,170.95,171.65,170.88,171.57,24053.0
2018-11-07 15:40:00,171.53,171.65,170.74,170.88,48013.0,171.53,171.65,170.74,170.88,48013.0
2018-11-07 15:50:00,170.87,171.4,170.76,171.32,72407.0,170.87,171.4,170.76,171.32,72407.0
2018-11-08 09:30:00,171.4,174.02,171.21,171.57,19554.0,171.4,174.02,171.21,171.57,19554.0
2018-11-08 09:40:00,171.37,173.03,171.12,173.03,35634.0,171.37,173.03,171.12,173.03,35634.0
2018-11-08 09:50:00,173.41,173.41,171.7,172.15,16801.0,173.41,173.41,171.7,172.15,16801.0
2018-11-08 10:00:00,172.49,173.17,172.33,172.42,17084.0,172.49,173.17,172.33,172.42,17084.0
2018-11-08 10:10:00,172.47,172.5,171.66,172.5,17993.0,172.47,172.5,171.66,172.5,17993.0
2018-11-08 10:20:00,172.39,172.86,172.0,172.4,18643.0,172.39,172.86,172.0,172.4,18643.0
2018-11-08 10:30:00,172.49,173.47,172.49,172.94,12420.0,172.49,173.47,172.49,172.94,12420.0
2018-11-08 10:40:00,172.93,172.93,172.2,172.2,8181.0,172.93,172.93,172.2,172.2,8181.0
2018-11-08 10:50:00,172.18,172.7,172.13,172.41,9702.0,172.18,172.7,172.13,172.41,9702.0
2018-11-08 11:00:00,172.34,173.09,172.34,172.74,13593.0,172.34,173.09,172.34,172.74,13593.0
2018-11-08 11:10:00,172.74,173.11,172.37,173.0,10271.0,172.74,173.11,172.37,173.0,10271.0
2018-11-08 11:20:00,172.97,173.09,172.5,172.65,8564.0,172.97,173.09,172.5,172.65,8564.0
2018-11-08 11:30:00,172.81,173.25,172.81,173.06,8048.0,172.81,173.25,172.81,173.06,8048.0
2018-11-08 11:40:00,173.18,174.4,173.18,173.84,10163.0,173.18,174.4,173.18,173.84,10163.0
2018-11-08 11:50:00,173.78,173.95,172.97,173.19,13321.0,173.78,173.95,172.97,173.19,13321.0
2018-11-08 12:00:00,173.19,173.94,173.05,173.71,4700.0,173.19,173.94,173.05,173.71,4700.0
2018-11-08 12:10:00,173.78,174.43,173.77,174.26,7859.0,173.78,174.43,173.77,174.26,7859.0
2018-11-08 12:20:00,174.25,174.26,173.69,173.77,8300.0,174.25,174.26,173.69,173.77,8300.0
2018-11-08 12:30:00,173.92,174.19,173.78,173.78,5183.0,173.92,174.19,173.78,173.78,5183.0
2018-11-08 12:40:00,173.91,174.12,173.66,173.89,8415.0,173.91,174.12,173.66,173.89,8415.0
2018-11-08 12:50:00,173.86,173.93,173.33,173.33,6931.0,173.86,173.93,173.33,173.33,6931.0
2018-11-08 13:00:00,173.33,173.91,173.33,173.89,10133.0,173.33,173.91,173.33,173.89,10133.0
2018-11-08 13:10:00,173.8,173.95,173.57,173.88,3200.0,173.8,173.95,173.57,173.88,3200.0
2018-11-08 13:20:00,173.77,173.98,173.48,173.59,5400.0,173.77,173.98,173.48,173.59,5400.0
2018-11-08 13:30:00,173.58,173.8,173.47,173.48,3740.0,173.58,173.8,173.47,173.48,3740.0
2018-11-08 13:40:00,173.36,173.4,173.18,173.19,6863.0,173.36,173.4,173.18,173.19,6863.0
2018-11-08 13:50:00,173.14,173.56,173.04,173.08,8900.0,173.14,173.56,173.04,173.08,8900.0
2018-11-08 14:00:00,173.04,173.3,172.75,173.11,10030.0,173.04,173.3,172.75,173.11,10030.0
2018-11-08 14:10:00,173.23,173.71,173.13,173.64,21019.0,173.23,173.71,173.13,173.64,21019.0
2018-11-08 14:20:00,173.58,173.98,173.39,173.52,13448.0,173.58,173.98,173.39,173.52,13448.0
2018-11-08 14:30:00,173.64,173.73,173.39,173.5,8556.0,173.64,173.73,173.39,173.5,8556.0
2018-11-08 14:40:00,173.52,173.83,173.37,173.67,12674.0,173.52,173.83,173.37,173.67,12674.0
2018-11-08 14:50:00,173.63,173.82,173.39,173.57,7806.0,173.63,173.82,173.39,173.57,7806.0
2018-11-08 15:00:00,173.55,173.74,173.35,173.62,13508.0,173.55,173.74,173.35,173.62,13508.0
2018-11-08 15:10:00,173.56,173.78,173.48,173.7,9166.0,173.56,173.78,173.48,173.7,9166.0
2018-11-08 15:20:00,173.77,173.87,173.41,173.55,9895.0,173.77,173.87,173.41,173.55,9895.0
2018-11-08 15:30:00,173.48,173.5,173.2,173.26,14544.0,173.48,173.5,173.2,173.26,14544.0
2018-11-08 15:40:00,173.29,173.69,173.23,173.59,24495.0,173.29,173.69,173.23,173.59,24495.0
2018-11-08 15:50:00,173.59,173.94,173.55,173.63,70727.0,173.59,173.94,173.55,173.63,70727.0
2018-11-09 09:30:00,173.31,174.48,172.88,174.1,15129.0,173.31,174.48,172.88,174.1,15129.0
2018-11-09 09:40:00,174.03,174.05,173.02,173.76,8496.0,174.03,174.05,173.02,173.76,8496.0
2018-11-09 09:50:00,173.63,173.81,172.9,172.93,8989.0,173.63,173.81,172.9,172.93,8989.0
2018-11-09 10:00:00,172.71,172.78,171.68,171.75,8995.0,172.71,172.78,171.68,171.75,8995.0
2018-11-09 10:10:00,171.68,172.46,171.63,171.64,8895.0,171.68,172.46,171.63,171.64,8895.0
2018-11-09 10:20:00,171.78,171.83,170.61,170.94,12743.0,171.78,171.83,170.61,170.94,12743.0
2018-11-09 10:30:00,170.97,171.21,170.5,171.17,9573.0,170.97,171.21,170.5,171.17,9573.0
2018-11-09 10:40:00,171.18,171.69,171.0,171.13,14313.0,171.18,171.69,171.0,171.13,14313.0
2018-11-09 10:50:00,171.06,171.06,170.17,170.76,14754.0,171.06,171.06,170.17,170.76,14754.0
2018-11-09 11:00:00,170.9,171.7,170.48,170.5,20005.0,170.9,171.7,170.48,170.5,20005.0
2018-11-09 11:10:00,170.51,170.88,170.42,170.56,9880.0,170.51,170.88,170.42,170.56,9880.0
2018-11-09 11:20:00,170.63,171.43,170.57,170.92,23380.0,170.63,171.43,170.57,170.92,23380.0
2018-11-09 11:30:00,170.99,171.36,170.99,171.29,9350.0,170.99,171.36,170.99,171.29,9350.0
2018-11-09 11:40:00,171.17,171.26,170.9,170.99,9681.0,171.17,171.26,170.9,170.99,9681.0
2018-11-09 11:50:00,170.88,171.16,170.82,171.09,7156.0,170.88,171.16,170.82,171.09,7156.0
2018-11-09 12:00:00,171.24,172.08,171.2,172.08,9386.0,171.24,172.08,171.2,172.08,9386.0
2018-11-09 12:10:00,171.98,172.16,171.56,171.59,9750.0,171.98,172.16,171.56,171.59,9750.0
2018-11-09 12:20:00,171.59,171.65,171.31,171.43,6249.0,171.59,171.65,171.31,171.43,6249.0
2018-11-09 12:30:00,171.49,171.51,171.08,171.23,8860.0,171.49,171.51,171.08,171.23,8860.0
2018-11-09 12:40:00,171.31,171.34,171.01,171.31,5850.0,171.31,171.34,171.01,171.31,5850.0
2018-11-09 12:50:00,171.25,171.25,170.83,170.99,19038.0,171.25,171.25,170.83,170.99,19038.0
2018-11-09 13:00:00,170.9,170.97,170.42,170.69,4953.0,170.9,170.97,170.42,170.69,4953.0
2018-11-09 13:10:00,170.89,170.93,170.45,170.62,13166.0,170.89,170.93,170.45,170.62,13166.0
2018-11-09 13:20:00,170.45,171.06,170.38,171.06,28773.0,170.45,171.06,170.38,171.06,28773.0
2018-11-09 13:30:00,171.01,171.07,170.55,170.89,19150.0,171.01,171.07,170.55,170.89,19150.0
2018-11-09 13:40:00,171.01,171.1,170.82,171.05,20045.0,171.01,171.1,170.82,171.05,20045.0
2018-11-09 13:50:00,171.04,171.28,170.96,171.19,25800.0,171.04,171.28,170.96,171.19,25800.0
2018-11-09 14:00:00,171.22,171.32,170.94,171.0,20318.0,171.22,171.32,170.94,171.0,20318.0
2018-11-09 14:10:00,170.95,171.2,170.92,171.0,11498.0,170.95,171.2,170.92,171.0,11498.0
2018-11-09 14:20:00,171.02,171.08,170.4,170.4,9900.0,171.02,171.08,170.4,170.4,9900.0
2018-11-09 14:30:00,170.38,170.83,170.25,170.75,6600.0,170.38,170.83,170.25,170.75,6600.0
2018-11-09 14:40:00,170.83,171.04,170.75,170.95,13908.0,170.83,171.04,170.75,170.95,13908.0
2018-11-09 14:50:00,170.91,171.71,170.91,171.53,14130.0,170.91,171.71,170.91,171.53,14130.0
2018-11-09 15:00:00,171.61,171.91,171.5,171.77,24538.0,171.61,171.91,171.5,171.77,24538.0
2018-11-09 15:10:00,171.77,172.34,171.65,172.18,20364.0,171.77,172.34,171.65,172.18,20364.0
2018-11-09 15:20:00,172.25,172.68,172.05,172.63,21101.0,172.25,172.68,172.05,172.63,21101.0
2018-11-09 15:30:00,172.59,172.65,172.18,172.34,22706.0,172.59,172.65,172.18,172.34,22706.0
2018-11-09 15:40:00,172.36,172.75,172.36,172.72,34824.0,172.36,172.75,172.36,172.72,34824.0
2018-11-09 15:50:00,172.69,172.72,172.05,172.12,64836.0,172.69,172.72,172.05,172.12,64836.0
2018-11-12 09:30:00,171.63,173.8,171.63,173.8,19952.0,171.63,173.8,171.63,173.8,19952.0
2018-11-12 09:40:00,173.66,174.99,173.11,174.28,45364.0,173.66,174.99,173.11,174.28,45364.0
2018-11-12 09:50:00,174.27,175.12,173.98,174.02,36073.0,174.27,175.12,173.98,174.02,36073.0
2018-11-12 10:00:00,174.01,174.14,172.09,172.81,25990.0,174.01,174.14,172.09,172.81,25990.0
2018-11-12 10:10:00,172.87,174.0,172.79,173.5,25444.0,172.87,174.0,172.79,173.5,25444.0
2018-11-12 10:20:00,173.48,174.19,173.26,173.98,45589.0,173.48,174.19,173.26,173.98,45589.0
2018-11-12 10:30:00,173.83,174.09,173.0,173.02,20475.0,173.83,174.09,173.0,173.02,20475.0
2018-11-12 10:40:00,172.95,173.0,172.31,172.54,30357.0,172.95,173.0,172.31,172.54,30357.0
2018-11-12 10:50:00,172.42,173.29,172.25,172.61,28125.0,172.42,173.29,172.25,172.61,28125.0
2018-11-12 11:00:00,172.5,172.59,171.44,172.11,25388.0,172.5,172.59,171.44,172.11,25388.0
2018-11-12 11:10:00,172.06,172.17,171.08,171.08,22806.0,172.06,172.17,171.08,171.08,22806.0
2018-11-12 11:20:00,171.31,171.73,171.18,171.25,20287.0,171.31,171.73,171.18,171.25,20287.0
2018-11-12 11:30:00,171.18,171.43,170.98,171.21,15507.0,171.18,171.43,170.98,171.21,15507.0
2018-11-12 11:40:00,171.1,171.98,171.1,171.88,14072.0,171.1,171.98,171.1,171.88,14072.0
2018-11-12 11:50:00,171.86,172.15,171.43,172.08,11033.0,171.86,172.15,171.43,172.08,11033.0
2018-11-12 12:00:00,172.04,172.68,171.99,172.29,14939.0,172.04,172.68,171.99,172.29,14939.0
2018-11-12 12:10:00,172.27,173.06,172.2,172.7,14742.0,172.27,173.06,172.2,172.7,14742.0
2018-11-12 12:20:00,172.59,172.72,172.42,172.43,14880.0,172.59,172.72,172.42,172.43,14880.0
2018-11-12 12:30:00,172.43,172.5,171.6,171.8,12988.0,172.43,172.5,171.6,171.8,12988.0
2018-11-12 12:40:00,171.76,172.11,171.7,171.95,12740.0,171.76,172.11,171.7,171.95,12740.0
2018-11-12 12:50:00,171.88,172.04,171.63,171.78,10537.0,171.88,172.04,171.63,171.78,10537.0
2018-11-12 13:00:00,171.86,172.23,171.64,172.22,14697.0,171.86,172.23,171.64,172.22,14697.0
2018-11-12 13:10:00,172.18,172.4,171.74,171.88,12817.0,172.18,172.4,171.74,171.88,12817.0
2018-11-12 13:20:00,171.97,172.44,171.86,172.12,16667.0,171.97,172.44,171.86,172.12,16667.0
2018-11-12 13:30:00,172.06,172.43,171.99,172.21,32032.0,172.06,172.43,171.99,172.21,32032.0
2018-11-12 13:40:00,172.21,173.04,172.19,173.0,37210.0,172.21,173.04,172.19,173.0,37210.0
2018-11-12 13:50:00,173.0,173.57,173.0,173.37,18646.0,173.0,173.57,173.0,173.37,18646.0
2018-11-12 14:00:00,173.4,173.81,173.35,173.69,12164.0,173.4,173.81,173.35,173.69,12164.0
2018-11-12 14:10:00,173.64,173.87,173.43,173.87,20588.0,173.64,173.87,173.43,173.87,20588.0
2018-11-12 14:20:00,173.77,173.99,173.56,173.7,22284.0,173.77,173.99,173.56,173.7,22284.0
2018-11-12 14:30:00,173.71,173.77,172.86,173.14,18132.0,173.71,173.77,172.86,173.14,18132.0
2018-11-12 14:40:00,172.93,173.71,172.92,173.71,12914.0,172.93,173.71,172.92,173.71,12914.0
2018-11-12 14:50:00,173.63,173.78,173.11,173.24,22795.0,173.63,173.78,173.11,173.24,22795.0
2018-11-12 15:00:00,173.21,173.31,172.6,172.76,29294.0,173.21,173.31,172.6,172.76,29294.0
2018-11-12 15:10:00,172.72,172.93,172.62,172.92,15865.0,172.72,172.93,172.62,172.92,15865.0
2018-11-12 15:20:00,172.92,173.19,172.81,172.95,18137.0,172.92,173.19,172.81,172.95,18137.0
2018-11-12 15:30:00,172.92,172.96,172.7,172.79,33248.0,172.92,172.96,172.7,172.79,33248.0
2018-11-12 15:40:00,172.78,172.94,172.44,172.77,38743.0,172.78,172.94,172.44,172.77,38743.0
2018-11-12 15:50:00,172.79,172.79,172.4,172.45,106019.0,172.79,172.79,172.4,172.45,106019.0
2018-11-13 09:30:00,173.05,174.45,172.81,172.97,57827.0,173.05,174.45,172.81,172.97,57827.0
2018-11-13 09:40:00,173.04,174.31,172.59,174.18,31111.0,173.04,174.31,172.59,174.18,31111.0
2018-11-13 09:50:00,174.12,174.12,172.86,173.34,18650.0,174.12,174.12,172.86,173.34,18650.0
2018-11-13 10:00:00,173.39,173.95,172.75,173.8,21598.0,173.39,173.95,172.75,173.8,21598.0
2018-11-13 10:10:00,173.8,174.5,173.71,174.5,29150.0,173.8,174.5,173.71,174.5,29150.0
2018-11-13 10:20:00,174.17,174.37,173.85,174.03,26342.0,174.17,174.37,173.85,174.03,26342.0
2018-11-13 10:30:00,174.1,175.03,174.02,174.56,21901.0,174.1,175.03,174.02,174.56,21901.0
2018-11-13 10:40:00,174.58,175.06,173.95,174.79,30164.0,174.58,175.06,173.95,174.79,30164.0
2018-11-13 10:50:00,174.75,174.99,174.2,174.93,19444.0,174.75,174.99,174.2,174.93,19444.0
2018-11-13 11:00:00,174.95,175.37,174.42,174.49,25487.0,174.95,175.37,174.42,174.49,25487.0
2018-11-13 11:10:00,174.56,176.36,174.56,176.18,30207.0,174.56,176.36,174.56,176.18,30207.0
2018-11-13 11:20:00,176.17,176.85,176.0,176.75,53105.0,176.17,176.85,176.0,176.75,53105.0
2018-11-13 11:30:00,176.75,177.1,176.6,176.71,56756.0,176.75,177.1,176.6,176.71,56756.0
2018-11-13 11:40:00,176.78,176.87,176.27,176.38,33466.0,176.78,176.87,176.27,176.38,33466.0
2018-11-13 11:50:00,176.3,176.74,176.27,176.55,37746.0,176.3,176.74,176.27,176.55,37746.0
2018-11-13 12:00:00,176.63,176.85,176.48,176.74,31613.0,176.63,176.85,176.48,176.74,31613.0
2018-11-13 12:10:00,176.67,176.97,176.58,176.95,21131.0,176.67,176.97,176.58,176.95,21131.0
2018-11-13 12:20:00,176.84,176.93,176.06,176.37,12502.0,176.84,176.93,176.06,176.37,12502.0
2018-11-13 12:30:00,176.23,176.36,175.94,176.14,13514.0,176.23,176.36,175.94,176.14,13514.0
2018-11-13 12:40:00,176.16,176.17,175.68,176.0,13293.0,176.16,176.17,175.68,176.0,13293.0
2018-11-13 12:50:00,176.03,176.18,175.83,175.99,13682.0,176.03,176.18,175.83,175.99,13682.0
2018-11-13 13:00:00,176.07,176.12,175.8,176.12,11293.0,176.07,176.12,175.8,176.12,11293.0
2018-11-13 13:10:00,176.14,176.29,175.6,175.6,170559.0,176.14,176.29,175.6,175.6,170559.0
2018-11-13 13:20:00,175.63,175.63,174.55,174.86,11712.0,175.63,175.63,174.55,174.86,11712.0
2018-11-13 13:30:00,174.85,175.4,174.76,175.28,9771.0,174.85,175.4,174.76,175.28,9771.0
2018-11-13 13:40:00,175.16,175.48,175.07,175.48,7741.0,175.16,175.48,175.07,175.48,7741.0
2018-11-13 13:50:00,175.45,175.56,175.17,175.27,6302.0,175.45,175.56,175.17,175.27,6302.0
2018-11-13 14:00:00,175.12,175.45,174.71,174.76,6803.0,175.12,175.45,174.71,174.76,6803.0
2018-11-13 14:10:00,174.7,174.82,174.48,174.81,8720.0,174.7,174.82,174.48,174.81,8720.0
2018-11-13 14:20:00,174.8,175.19,174.67,175.16,10184.0,174.8,175.19,174.67,175.16,10184.0
2018-11-13 14:30:00,175.0,175.52,174.95,175.43,16985.0,175.0,175.52,174.95,175.43,16985.0
2018-11-13 14:40:00,175.45,175.65,175.17,175.53,17710.0,175.45,175.65,175.17,175.53,17710.0
2018-11-13 14:50:00,175.4,175.59,175.24,175.53,9826.0,175.4,175.59,175.24,175.53,9826.0
2018-11-13 15:00:00,175.42,175.88,175.21,175.4,18688.0,175.42,175.88,175.21,175.4,18688.0
2018-11-13 15:10:00,175.31,175.55,175.07,175.55,11195.0,175.31,175.55,175.07,175.55,11195.0
2018-11-13 15:20:00,175.46,175.58,175.21,175.43,18483.0,175.46,175.58,175.21,175.43,18483.0
2018-11-13 15:30:00,175.33,175.82,175.26,175.68,24924.0,175.33,175.82,175.26,175.68,24924.0
2018-11-13 15:40:00,175.69,175.69,174.81,175.56,54716.0,175.69,175.69,174.81,175.56,54716.0
2018-11-13 15:50:00,175.58,175.67,175.32,175.65,83214.0,175.58,175.67,175.32,175.65,83214.0
2018-11-14 09:30:00,177.58,179.69,176.54,178.85,55182.0,177.58,179.69,176.54,178.85,55182.0
2018-11-14 09:40:00,178.94,179.98,178.58,179.33,26766.0,178.94,179.98,178.58,179.33,26766.0
2018-11-14 09:50:00,179.49,180.27,179.32,179.72,29006.0,179.49,180.27,179.32,179.72,29006.0
2018-11-14 10:00:00,179.71,179.71,177.44,177.44,28317.0,179.71,179.71,177.44,177.44,28317.0
2018-11-14 10:10:00,177.5,178.03,177.3,177.53,23273.0,177.5,178.03,177.3,177.53,23273.0
2018-11-14 10:20:00,177.54,177.91,177.07,177.15,20568.0,177.54,177.91,177.07,177.15,20568.0
2018-11-14 10:30:00,177.06,178.44,177.04,178.24,16916.0,177.06,178.44,177.04,178.24,16916.0
2018-11-14 10:40:00,178.15,178.47,177.76,178.06,16971.0,178.15,178.47,177.76,178.06,16971.0
2018-11-14 10:50:00,178.02,178.07,176.71,177.86,28945.0,178.02,178.07,176.71,177.86,28945.0
2018-11-14 11:00:00,177.86,177.86,176.71,177.27,16024.0,177.86,177.86,176.71,177.27,16024.0
2018-11-14 11:10:00,177.27,177.34,176.59,176.67,31907.0,177.27,177.34,176.59,176.67,31907.0
2018-11-14 11:20:00,176.53,176.72,176.12,176.72,18493.0,176.53,176.72,176.12,176.72,18493.0
2018-11-14 11:30:00,176.8,176.98,176.51,176.59,14426.0,176.8,176.98,176.51,176.59,14426.0
2018-11-14 11:40:00,176.64,177.15,176.49,176.79,20709.0,176.64,177.15,176.49,176.79,20709.0
2018-11-14 11:50:00,176.78,177.21,176.55,176.98,16528.0,176.78,177.21,176.55,176.98,16528.0
2018-11-14 12:00:00,176.98,177.22,175.79,176.12,23626.0,176.98,177.22,175.79,176.12,23626.0
2018-11-14 12:10:00,175.89,176.38,175.85,176.36,14985.0,175.89,176.38,175.85,176.36,14985.0
2018-11-14 12:20:00,176.37,176.89,176.06,176.06,14741.0,176.37,176.89,176.06,176.06,14741.0
2018-11-14 12:30:00,176.17,176.29,175.94,176.01,16040.0,176.17,176.29,175.94,176.01,16040.0
2018-11-14 12:40:00,176.13,176.13,175.23,175.23,25343.0,176.13,176.13,175.23,175.23,25343.0
2018-11-14 12:50:00,175.3,175.67,175.1,175.15,19562.0,175.3,175.67,175.1,175.15,19562.0
2018-11-14 13:00:00,175.1,175.45,174.84,174.93,13265.0,175.1,175.45,174.84,174.93,13265.0
2018-11-14 13:10:00,174.96,175.44,174.61,175.07,35835.0,174.96,175.44,174.61,175.07,35835.0
2018-11-14 13:20:00,174.97,175.55,174.69,175.54,28746.0,174.97,175.55,174.69,175.54,28746.0
2018-11-14 13:30:00,175.59,175.59,175.15,175.23,19356.0,175.59,175.59,175.15,175.23,19356.0
2018-11-14 13:40:00,175.32,175.32,174.06,174.11,13110.0,175.32,175.32,174.06,174.11,13110.0
2018-11-14 13:50:00,174.04,174.19,173.69,173.92,23193.0,174.04,174.19,173.69,173.92,23193.0
2018-11-14 14:00:00,173.86,173.88,173.0,173.44,62938.0,173.86,173.88,173.0,173.44,62938.0
2018-11-14 14:10:00,173.47,174.17,173.33,173.58,26074.0,173.47,174.17,173.33,173.58,26074.0
2018-11-14 14:20:00,173.53,173.58,173.1,173.3,17377.0,173.53,173.58,173.1,173.3,17377.0
2018-11-14 14:30:00,173.27,173.6,173.17,173.25,19730.0,173.27,173.6,173.17,173.25,19730.0
2018-11-14 14:40:00,173.21,173.21,172.64,173.02,33027.0,173.21,173.21,172.64,173.02,33027.0
2018-11-14 14:50:00,173.0,174.05,172.85,174.05,29065.0,173.0,174.05,172.85,174.05,29065.0
2018-11-14 15:00:00,173.92,174.81,173.89,174.52,19755.0,173.92,174.81,173.89,174.52,19755.0
2018-11-14 15:10:00,174.59,174.79,174.24,174.58,25904.0,174.59,174.79,174.24,174.58,25904.0
2018-11-14 15:20:00,174.53,174.63,174.1,174.23,29726.0,174.53,174.63,174.1,174.23,29726.0
2018-11-14 15:30:00,174.23,174.31,173.18,173.41,45378.0,174.23,174.31,173.18,173.41,45378.0
2018-11-14 15:40:00,173.42,173.42,172.81,173.13,52885.0,173.42,173.42,172.81,173.13,52885.0
2018-11-14 15:50:00,173.11,173.23,172.64,172.91,117208.0,173.11,173.23,172.64,172.91,117208.0
2018-11-15 09:30:00,171.68,172.53,167.37,168.5,54512.0,171.68,172.53,167.37,168.5,54512.0
2018-11-15 09:40:00,168.24,168.98,166.26,166.9,42115.0,168.24,168.98,166.26,166.9,42115.0
2018-11-15 09:50:00,166.93,167.42,165.59,166.4,42358.0,166.93,167.42,165.59,166.4,42358.0
2018-11-15 10:00:00,166.44,167.97,166.15,167.53,29402.0,166.44,167.97,166.15,167.53,29402.0
2018-11-15 10:10:00,167.39,167.77,166.72,167.16,23814.0,167.39,167.77,166.72,167.16,23814.0
2018-11-15 10:20:00,167.16,167.58,166.25,167.58,34270.0,167.16,167.58,166.25,167.58,34270.0
2018-11-15 10:30:00,167.6,167.64,165.89,166.36,35356.0,167.6,167.64,165.89,166.36,35356.0
2018-11-15 10:40:00,166.23,166.51,166.07,166.16,17255.0,166.23,166.51,166.07,166.16,17255.0
2018-11-15 10:50:00,166.07,166.48,164.67,165.63,34149.0,166.07,166.48,164.67,165.63,34149.0
2018-11-15 11:00:00,165.62,166.75,165.36,166.61,24092.0,165.62,166.75,165.36,166.61,24092.0
2018-11-15 11:10:00,166.52,168.01,166.52,167.53,55338.0,166.52,168.01,166.52,167.53,55338.0
2018-11-15 11:20:00,167.64,168.11,167.07,167.08,29044.0,167.64,168.11,167.07,167.08,29044.0
2018-11-15 11:30:00,167.3,168.17,167.24,167.95,22299.0,167.3,168.17,167.24,167.95,22299.0
2018-11-15 11:40:00,167.99,168.22,167.66,167.73,30782.0,167.99,168.22,167.66,167.73,30782.0
2018-11-15 11:50:00,167.77,167.96,167.28,167.57,51058.0,167.77,167.96,167.28,167.57,51058.0
2018-11-15 12:00:00,167.57,167.88,167.12,167.62,22142.0,167.57,167.88,167.12,167.62,22142.0
2018-11-15 12:10:00,167.57,167.67,167.29,167.53,16329.0,167.57,167.67,167.29,167.53,16329.0
2018-11-15 12:20:00,167.54,167.99,167.43,167.99,16762.0,167.54,167.99,167.43,167.99,16762.0
2018-11-15 12:30:00,167.99,168.3,167.63,168.3,17889.0,167.99,168.3,167.63,168.3,17889.0
2018-11-15 12:40:00,168.24,168.38,167.52,167.53,14216.0,168.24,168.38,167.52,167.53,14216.0
2018-11-15 12:50:00,167.65,167.72,166.93,167.43,16905.0,167.65,167.72,166.93,167.43,16905.0
2018-11-15 13:00:00,167.47,167.68,167.2,167.43,20910.0,167.47,167.68,167.2,167.43,20910.0
2018-11-15 13:10:00,167.36,167.93,167.3,167.88,29863.0,167.36,167.93,167.3,167.88,29863.0
2018-11-15 13:20:00,167.89,168.88,167.89,168.63,15019.0,167.89,168.88,167.89,168.63,15019.0
2018-11-15 13:30:00,168.68,169.39,168.68,169.04,27309.0,168.68,169.39,168.68,169.04,27309.0
2018-11-15 13:40:00,168.93,169.51,168.86,169.05,19585.0,168.93,169.51,168.86,169.05,19585.0
2018-11-15 13:50:00,169.06,169.52,168.91,169.28,13921.0,169.06,169.52,168.91,169.28,13921.0
2018-11-15 14:00:00,169.28,169.61,169.17,169.52,18304.0,169.28,169.61,169.17,169.52,18304.0
2018-11-15 14:10:00,169.51,169.54,168.61,168.8,13672.0,169.51,169.54,168.61,168.8,13672.0
2018-11-15 14:20:00,168.74,168.77,168.5,168.71,16891.0,168.74,168.77,168.5,168.71,16891.0
2018-11-15 14:30:00,168.72,169.23,168.65,169.23,16163.0,168.72,169.23,168.65,169.23,16163.0
2018-11-15 14:40:00,169.12,169.29,168.92,169.23,13934.0,169.12,169.29,168.92,169.23,13934.0
2018-11-15 14:50:00,169.22,169.22,168.73,169.1,14340.0,169.22,169.22,168.73,169.1,14340.0
2018-11-15 15:00:00,169.01,169.05,167.84,168.69,18821.0,169.01,169.05,167.84,168.69,18821.0
2018-11-15 15:10:00,168.61,168.93,168.37,168.5,14756.0,168.61,168.93,168.37,168.5,14756.0
2018-11-15 15:20:00,168.43,168.43,167.53,167.53,39643.0,168.43,168.43,167.53,167.53,39643.0
2018-11-15 15:30:00,167.54,167.92,167.54,167.62,44696.0,167.54,167.92,167.54,167.62,44696.0
2018-11-15 15:40:00,167.62,167.73,167.41,167.44,51476.0,167.62,167.73,167.41,167.44,51476.0
2018-11-15 15:50:00,167.41,168.03,167.37,167.49,121819.0,167.41,168.03,167.37,167.49,121819.0
2018-11-16 09:30:00,165.76,166.25,160.86,163.58,56373.0,165.76,166.25,160.86,163.58,56373.0
2018-11-16 09:40:00,163.38,165.2,163.02,164.64,75344.0,163.38,165.2,163.02,164.64,75344.0
2018-11-16 09:50:00,164.44,164.63,163.64,163.81,63763.0,164.44,164.63,163.64,163.81,63763.0
2018-11-16 10:00:00,163.92,165.07,163.33,163.33,53381.0,163.92,165.07,163.33,163.33,53381.0
2018-11-16 10:10:00,163.38,163.39,162.13,162.59,28412.0,163.38,163.39,162.13,162.59,28412.0
2018-11-16 10:20:00,162.73,163.68,162.73,163.26,27538.0,162.73,163.68,162.73,163.26,27538.0
2018-11-16 10:30:00,163.41,163.9,163.28,163.49,31375.0,163.41,163.9,163.28,163.49,31375.0
2018-11-16 10:40:00,163.56,163.87,163.23,163.64,59177.0,163.56,163.87,163.23,163.64,59177.0
2018-11-16 10:50:00,163.64,164.19,163.47,163.75,54569.0,163.64,164.19,163.47,163.75,54569.0
2018-11-16 11:00:00,163.66,164.0,163.31,163.53,18249.0,163.66,164.0,163.31,163.53,18249.0
2018-11-16 11:10:00,163.41,163.64,162.93,163.05,11186.0,163.41,163.64,162.93,163.05,11186.0
2018-11-16 11:20:00,163.04,163.14,162.3,162.68,22216.0,163.04,163.14,162.3,162.68,22216.0
2018-11-16 11:30:00,162.76,162.86,162.34,162.35,15416.0,162.76,162.86,162.34,162.35,15416.0
2018-11-16 11:40:00,162.45,162.51,161.65,161.88,17184.0,162.45,162.51,161.65,161.88,17184.0
2018-11-16 11:50:00,161.9,162.13,161.43,161.74,15041.0,161.9,162.13,161.43,161.74,15041.0
2018-11-16 12:00:00,161.68,162.19,161.53,162.09,24626.0,161.68,162.19,161.53,162.09,24626.0
2018-11-16 12:10:00,162.2,162.2,161.43,161.44,26613.0,162.2,162.2,161.43,161.44,26613.0
2018-11-16 12:20:00,161.44,161.58,161.0,161.14,31093.0,161.44,161.58,161.0,161.14,31093.0
2018-11-16 12:30:00,161.11,162.27,161.0,162.06,71162.0,161.11,162.27,161.0,162.06,71162.0
2018-11-16 12:40:00,162.06,162.22,161.68,161.91,38006.0,162.06,162.22,161.68,161.91,38006.0
2018-11-16 12:50:00,161.92,162.66,161.75,162.57,20749.0,161.92,162.66,161.75,162.57,20749.0
2018-11-16 13:00:00,162.5,162.67,162.02,162.18,13963.0,162.5,162.67,162.02,162.18,13963.0
2018-11-16 13:10:00,162.18,162.35,161.37,161.39,26497.0,162.18,162.35,161.37,161.39,26497.0
2018-11-16 13:20:00,161.37,161.61,160.84,160.89,19422.0,161.37,161.61,160.84,160.89,19422.0
2018-11-16 13:30:00,160.84,161.42,160.7,161.24,27937.0,160.84,161.42,160.7,161.24,27937.0
2018-11-16 13:40:00,161.43,161.55,161.07,161.55,19340.0,161.43,161.55,161.07,161.55,19340.0
2018-11-16 13:50:00,161.55,162.06,161.45,161.66,29440.0,161.55,162.06,161.45,161.66,29440.0
2018-11-16 14:00:00,161.59,162.23,161.59,161.83,15280.0,161.59,162.23,161.59,161.83,15280.0
2018-11-16 14:10:00,161.74,161.94,161.51,161.51,23461.0,161.74,161.94,161.51,161.51,23461.0
2018-11-16 14:20:00,161.44,161.6,160.79,161.14,44746.0,161.44,161.6,160.79,161.14,44746.0
2018-11-16 14:30:00,161.07,161.33,161.0,161.13,17518.0,161.07,161.33,161.0,161.13,17518.0
2018-11-16 14:40:00,161.1,161.37,161.01,161.15,20328.0,161.1,161.37,161.01,161.15,20328.0
2018-11-16 14:50:00,161.24,161.56,161.16,161.38,16961.0,161.24,161.56,161.16,161.38,16961.0
2018-11-16 15:00:00,161.28,161.54,161.26,161.28,25260.0,161.28,161.54,161.26,161.28,25260.0
2018-11-16 15:10:00,161.26,161.41,161.07,161.4,31271.0,161.26,161.41,161.07,161.4,31271.0
2018-11-16 15:20:00,161.35,162.1,161.28,161.82,52361.0,161.35,162.1,161.28,161.82,52361.0
2018-11-16 15:30:00,161.83,162.23,161.66,162.03,56378.0,161.83,162.23,161.66,162.03,56378.0
2018-11-16 15:40:00,162.06,162.27,162.0,162.02,46519.0,162.06,162.27,162.0,162.02,46519.0
2018-11-16 15:50:00,162.03,162.09,161.67,161.75,109319.0,162.03,162.09,161.67,161.75,109319.0
2018-11-19 09:30:00,161.52,163.83,160.7,162.86,24509.0,161.52,163.83,160.7,162.86,24509.0
2018-11-19 09:40:00,162.83,163.13,161.44,161.53,47923.0,162.83,163.13,161.44,161.53,47923.0
2018-11-19 09:50:00,161.15,161.3,159.43,159.96,29428.0,161.15,161.3,159.43,159.96,29428.0
2018-11-19 10:00:00,160.01,160.15,158.65,159.19,25127.0,160.01,160.15,158.65,159.19,25127.0
2018-11-19 10:10:00,158.98,159.25,158.13,158.75,19622.0,158.98,159.25,158.13,158.75,19622.0
2018-11-19 10:20:00,158.72,159.01,158.2,158.27,23205.0,158.72,159.01,158.2,158.27,23205.0
2018-11-19 10:30:00,158.26,158.48,157.5,157.83,28163.0,158.26,158.48,157.5,157.83,28163.0
2018-11-19 10:40:00,157.97,158.25,157.58,158.24,15179.0,157.97,158.25,157.58,158.24,15179.0
2018-11-19 10:50:00,158.24,159.17,158.24,158.95,21862.0,158.24,159.17,158.24,158.95,21862.0
2018-11-19 11:00:00,158.97,158.98,157.53,157.78,31468.0,158.97,158.98,157.53,157.78,31468.0
2018-11-19 11:10:00,157.8,158.02,156.89,157.78,46279.0,157.8,158.02,156.89,157.78,46279.0
2018-11-19 11:20:00,157.99,158.13,157.31,157.61,48095.0,157.99,158.13,157.31,157.61,48095.0
2018-11-19 11:30:00,157.56,157.57,156.43,157.45,30367.0,157.56,157.57,156.43,157.45,30367.0
2018-11-19 11:40:00,157.46,157.73,157.08,157.48,32501.0,157.46,157.73,157.08,157.48,32501.0
2018-11-19 11:50:00,157.56,157.64,156.63,156.76,37586.0,157.56,157.64,156.63,156.76,37586.0
2018-11-19 12:00:00,156.81,156.91,156.14,156.35,35370.0,156.81,156.91,156.14,156.35,35370.0
2018-11-19 12:10:00,156.44,157.03,156.09,156.26,19922.0,156.44,157.03,156.09,156.26,19922.0
2018-11-19 12:20:00,156.28,156.54,155.87,156.16,14729.0,156.28,156.54,155.87,156.16,14729.0
2018-11-19 12:30:00,156.1,156.61,155.91,156.49,11420.0,156.1,156.61,155.91,156.49,11420.0
2018-11-19 12:40:00,156.66,156.96,156.5,156.57,12992.0,156.66,156.96,156.5,156.57,12992.0
2018-11-19 12:50:00,156.62,156.86,156.35,156.66,8744.0,156.62,156.86,156.35,156.66,8744.0
2018-11-19 13:00:00,156.54,156.59,155.75,155.75,15724.0,156.54,156.59,155.75,155.75,15724.0
2018-11-19 13:10:00,155.8,156.11,155.37,155.6,21054.0,155.8,156.11,155.37,155.6,21054.0
2018-11-19 13:20:00,155.53,155.63,155.09,155.11,13482.0,155.53,155.63,155.09,155.11,13482.0
2018-11-19 13:30:00,155.1,156.05,154.7,155.88,40537.0,155.1,156.05,154.7,155.88,40537.0
2018-11-19 13:40:00,155.87,156.22,155.74,155.83,18804.0,155.87,156.22,155.74,155.83,18804.0
2018-11-19 13:50:00,155.87,156.0,155.34,155.4,32637.0,155.87,156.0,155.34,155.4,32637.0
2018-11-19 14:00:00,155.34,156.52,155.11,156.38,34599.0,155.34,156.52,155.11,156.38,34599.0
2018-11-19 14:10:00,156.32,156.45,155.9,156.39,21519.0,156.32,156.45,155.9,156.39,21519.0
2018-11-19 14:20:00,156.38,156.81,155.82,156.37,18756.0,156.38,156.81,155.82,156.37,18756.0
2018-11-19 14:30:00,156.37,156.43,155.8,156.04,17857.0,156.37,156.43,155.8,156.04,17857.0
2018-11-19 14:40:00,156.09,157.01,156.09,156.86,27468.0,156.09,157.01,156.09,156.86,27468.0
2018-11-19 14:50:00,156.8,157.14,156.62,156.84,16396.0,156.8,157.14,156.62,156.84,16396.0
2018-11-19 15:00:00,156.77,157.11,156.46,157.11,15326.0,156.77,157.11,156.46,157.11,15326.0
2018-11-19 15:10:00,157.11,157.83,157.04,157.73,34005.0,157.11,157.83,157.04,157.73,34005.0
2018-11-19 15:20:00,157.73,158.12,157.25,157.28,32681.0,157.73,158.12,157.25,157.28,32681.0
2018-11-19 15:30:00,157.36,157.42,157.07,157.37,47416.0,157.36,157.42,157.07,157.37,47416.0
2018-11-19 15:40:00,157.34,157.34,156.7,156.7,56459.0,157.34,157.34,156.7,156.7,56459.0
2018-11-19 15:50:00,156.69,156.86,156.35,156.4,148549.0,156.69,156.86,156.35,156.4,148549.0
2018-11-20 09:30:00,148.75,150.38,145.16,147.57,113758.0,148.75,150.38,145.16,147.57,113758.0
2018-11-20 09:40:00,147.36,151.92,147.36,151.01,150003.0,147.36,151.92,147.36,151.01,150003.0
2018-11-20 09:50:00,151.13,152.28,149.56,150.61,136766.0,151.13,152.28,149.56,150.61,136766.0
2018-11-20 10:00:00,150.87,153.0,150.0,151.68,82039.0,150.87,153.0,150.0,151.68,82039.0
2018-11-20 10:10:00,151.5,151.62,149.95,150.76,67808.0,151.5,151.62,149.95,150.76,67808.0
2018-11-20 10:20:00,150.88,152.21,150.72,151.22,19791.0,150.88,152.21,150.72,151.22,19791.0
2018-11-20 10:30:00,150.93,151.52,150.32,151.29,24621.0,150.93,151.52,150.32,151.29,24621.0
2018-11-20 10:40:00,151.29,152.67,151.17,152.67,24590.0,151.29,152.67,151.17,152.67,24590.0
2018-11-20 10:50:00,152.56,153.09,152.38,153.08,26625.0,152.56,153.09,152.38,153.08,26625.0
2018-11-20 11:00:00,153.06,153.15,150.66,150.83,34963.0,153.06,153.15,150.66,150.83,34963.0
2018-11-20 11:10:00,150.82,151.3,149.94,150.24,22693.0,150.82,151.3,149.94,150.24,22693.0
2018-11-20 11:20:00,150.07,150.26,149.22,149.99,25858.0,150.07,150.26,149.22,149.99,25858.0
2018-11-20 11:30:00,149.97,149.97,147.64,148.93,66142.0,149.97,149.97,147.64,148.93,66142.0
2018-11-20 11:40:00,148.98,150.33,148.97,150.15,28942.0,148.98,150.33,148.97,150.15,28942.0
2018-11-20 11:50:00,150.17,150.88,149.9,150.36,22737.0,150.17,150.88,149.9,150.36,22737.0
2018-11-20 12:00:00,150.35,151.72,150.35,150.98,30652.0,150.35,151.72,150.35,150.98,30652.0
2018-11-20 12:10:00,150.83,151.35,150.39,150.41,15603.0,150.83,151.35,150.39,150.41,15603.0
2018-11-20 12:20:00,150.39,151.0,150.22,150.3,18910.0,150.39,151.0,150.22,150.3,18910.0
2018-11-20 12:30:00,150.3,150.43,149.6,149.72,24030.0,150.3,150.43,149.6,149.72,24030.0
2018-11-20 12:40:00,149.66,150.08,149.18,149.18,24367.0,149.66,150.08,149.18,149.18,24367.0
2018-11-20 12:50:00,149.13,149.41,148.47,148.47,25560.0,149.13,149.41,148.47,148.47,25560.0
2018-11-20 13:00:00,148.4,149.3,148.27,149.22,15830.0,148.4,149.3,148.27,149.22,15830.0
2018-11-20 13:10:00,149.21,149.27,148.36,148.43,13367.0,149.21,149.27,148.36,148.43,13367.0
2018-11-20 13:20:00,148.54,149.39,148.51,149.32,17360.0,148.54,149.39,148.51,149.32,17360.0
2018-11-20 13:30:00,149.34,149.88,149.23,149.74,23803.0,149.34,149.88,149.23,149.74,23803.0
2018-11-20 13:40:00,149.75,150.56,149.52,150.56,14785.0,149.75,150.56,149.52,150.56,14785.0
2018-11-20 13:50:00,150.39,150.53,149.0,149.22,27490.0,150.39,150.53,149.0,149.22,27490.0
2018-11-20 14:00:00,148.99,149.89,148.68,149.03,43594.0,148.99,149.89,148.68,149.03,43594.0
2018-11-20 14:10:00,149.03,149.44,149.0,149.38,43259.0,149.03,149.44,149.0,149.38,43259.0
2018-11-20 14:20:00,149.38,150.22,149.31,149.9,17975.0,149.38,150.22,149.31,149.9,17975.0
2018-11-20 14:30:00,150.0,150.8,149.72,150.24,32348.0,150.0,150.8,149.72,150.24,32348.0
2018-11-20 14:40:00,150.1,150.28,149.22,149.65,17880.0,150.1,150.28,149.22,149.65,17880.0
2018-11-20 14:50:00,149.58,149.77,148.97,149.63,19624.0,149.58,149.77,148.97,149.63,19624.0
2018-11-20 15:00:00,149.54,149.89,148.8,149.03,23669.0,149.54,149.89,148.8,149.03,23669.0
2018-11-20 15:10:00,148.94,149.31,148.6,148.98,30505.0,148.94,149.31,148.6,148.98,30505.0
2018-11-20 15:20:00,148.92,149.36,148.62,149.34,29991.0,148.92,149.36,148.62,149.34,29991.0
2018-11-20 15:30:00,149.32,149.34,148.66,148.96,47020.0,149.32,149.34,148.66,148.96,47020.0
2018-11-20 15:40:00,148.94,148.96,148.33,148.39,87892.0,148.94,148.96,148.33,148.39,87892.0
2018-11-20 15:50:00,148.41,148.78,148.07,148.37,120660.0,148.41,148.78,148.07,148.37,120660.0
2018-11-21 09:30:00,149.63,153.17,148.22,149.65,47825.0,149.63,153.17,148.22,149.65,47825.0
2018-11-21 09:40:00,149.75,151.3,149.33,150.03,43898.0,149.75,151.3,149.33,150.03,43898.0
2018-11-21 09:50:00,149.87,150.93,148.6,150.3,27864.0,149.87,150.93,148.6,150.3,27864.0
2018-11-21 10:00:00,150.33,150.4,148.35,148.82,52921.0,150.33,150.4,148.35,148.82,52921.0
2018-11-21 10:10:00,148.84,149.53,148.34,149.19,19203.0,148.84,149.53,148.34,149.19,19203.0
2018-11-21 10:20:00,149.19,149.34,148.02,148.44,20299.0,149.19,149.34,148.02,148.44,20299.0
2018-11-21 10:30:00,148.53,149.34,148.36,149.05,15859.0,148.53,149.34,148.36,149.05,15859.0
2018-11-21 10:40:00,148.86,149.46,148.65,149.25,19656.0,148.86,149.46,148.65,149.25,19656.0
2018-11-21 10:50:00,149.37,149.42,148.92,149.15,20543.0,149.37,149.42,148.92,149.15,20543.0
2018-11-21 11:00:00,149.13,149.36,148.76,149.28,20807.0,149.13,149.36,148.76,149.28,20807.0
2018-11-21 11:10:00,149.31,149.9,149.1,149.29,22466.0,149.31,149.9,149.1,149.29,22466.0
2018-11-21 11:20:00,149.23,149.39,148.58,148.81,35339.0,149.23,149.39,148.58,148.81,35339.0
2018-11-21 11:30:00,148.9,149.65,148.83,149.5,26543.0,148.9,149.65,148.83,149.5,26543.0
2018-11-21 11:40:00,149.43,149.74,149.33,149.65,17042.0,149.43,149.74,149.33,149.65,17042.0
2018-11-21 11:50:00,149.6,149.72,148.91,149.15,17925.0,149.6,149.72,148.91,149.15,17925.0
2018-11-21 12:00:00,149.06,149.53,149.05,149.45,10715.0,149.06,149.53,149.05,149.45,10715.0
2018-11-21 12:10:00,149.4,149.45,149.09,149.2,19261.0,149.4,149.45,149.09,149.2,19261.0
2018-11-21 12:20:00,149.14,149.35,148.82,149.02,11798.0,149.14,149.35,148.82,149.02,11798.0
2018-11-21 12:30:00,149.05,149.1,148.74,148.96,21947.0,149.05,149.1,148.74,148.96,21947.0
2018-11-21 12:40:00,148.96,149.13,148.68,148.69,14538.0,148.96,149.13,148.68,148.69,14538.0
2018-11-21 12:50:00,148.69,148.98,148.32,148.86,18620.0,148.69,148.98,148.32,148.86,18620.0
2018-11-21 13:00:00,148.86,149.07,148.8,148.84,15100.0,148.86,149.07,148.8,148.84,15100.0
2018-11-21 13:10:00,148.79,148.87,148.61,148.72,9607.0,148.79,148.87,148.61,148.72,9607.0
2018-11-21 13:20:00,148.72,148.83,148.51,148.68,15582.0,148.72,148.83,148.51,148.68,15582.0
2018-11-21 13:30:00,148.66,148.7,148.07,148.12,15700.0,148.66,148.7,148.07,148.12,15700.0
2018-11-21 13:40:00,148.18,148.68,148.18,148.68,28190.0,148.18,148.68,148.18,148.68,28190.0
2018-11-21 13:50:00,148.63,148.63,148.18,148.46,15712.0,148.63,148.63,148.18,148.46,15712.0
2018-11-21 14:00:00,148.44,148.53,148.34,148.36,13536.0,148.44,148.53,148.34,148.36,13536.0
2018-11-21 14:10:00,148.3,148.59,148.3,148.55,16191.0,148.3,148.59,148.3,148.55,16191.0
2018-11-21 14:20:00,148.53,148.53,148.15,148.3,20411.0,148.53,148.53,148.15,148.3,20411.0
2018-11-21 14:30:00,148.26,148.42,148.16,148.39,18236.0,148.26,148.42,148.16,148.39,18236.0
2018-11-21 14:40:00,148.39,148.99,148.38,148.99,17854.0,148.39,148.99,148.38,148.99,17854.0
2018-11-21 14:50:00,149.0,149.38,148.92,148.92,14920.0,149.0,149.38,148.92,148.92,14920.0
2018-11-21 15:00:00,148.92,149.59,148.92,149.44,16898.0,148.92,149.59,148.92,149.44,16898.0
2018-11-21 15:10:00,149.42,149.5,149.23,149.28,17589.0,149.42,149.5,149.23,149.28,17589.0
2018-11-21 15:20:00,149.24,149.29,148.95,148.96,22355.0,149.24,149.29,148.95,148.96,22355.0
2018-11-21 15:30:00,149.0,149.01,148.63,148.92,25982.0,149.0,149.01,148.63,148.92,25982.0
2018-11-21 15:40:00,148.93,149.02,148.64,148.84,40791.0,148.93,149.02,148.64,148.84,40791.0
2018-11-21 15:50:00,148.84,148.86,148.42,148.49,86086.0,148.84,148.86,148.42,148.49,86086.0
2018-11-23 09:30:00,147.82,149.3,147.28,147.28,21233.0,147.82,149.3,147.28,147.28,21233.0
2018-11-23 09:40:00,147.62,149.73,147.62,149.29,31329.0,147.62,149.73,147.62,149.29,31329.0
2018-11-23 09:50:00,148.96,150.02,148.91,149.36,23097.0,148.96,150.02,148.91,149.36,23097.0
2018-11-23 10:00:00,149.03,150.04,148.79,149.1,28205.0,149.03,150.04,148.79,149.1,28205.0
2018-11-23 10:10:00,148.86,149.12,148.31,148.44,41189.0,148.86,149.12,148.31,148.44,41189.0
2018-11-23 10:20:00,148.45,148.85,147.99,148.15,17143.0,148.45,148.85,147.99,148.15,17143.0
2018-11-23 10:30:00,148.13,148.66,147.78,148.44,27718.0,148.13,148.66,147.78,148.44,27718.0
2018-11-23 10:40:00,148.4,148.5,147.58,147.58,14639.0,148.4,148.5,147.58,147.58,14639.0
2018-11-23 10:50:00,147.68,147.94,147.48,147.62,21560.0,147.68,147.94,147.48,147.62,21560.0
2018-11-23 11:00:00,147.53,148.0,147.25,147.55,18914.0,147.53,148.0,147.25,147.55,18914.0
2018-11-23 11:10:00,147.51,148.13,147.31,148.07,26895.0,147.51,148.13,147.31,148.07,26895.0
2018-11-23 11:20:00,148.15,148.95,148.12,148.55,14989.0,148.15,148.95,148.12,148.55,14989.0
2018-11-23 11:30:00,148.41,148.71,148.02,148.62,11915.0,148.41,148.71,148.02,148.62,11915.0
2018-11-23 11:40:00,148.51,149.03,148.18,148.84,21040.0,148.51,149.03,148.18,148.84,21040.0
2018-11-23 11:50:00,148.92,148.92,148.08,148.11,14563.0,148.92,148.92,148.08,148.11,14563.0
2018-11-23 12:00:00,148.11,148.18,147.64,147.71,11851.0,148.11,148.18,147.64,147.71,11851.0
2018-11-23 12:10:00,147.69,148.34,147.62,147.98,14385.0,147.69,148.34,147.62,147.98,14385.0
2018-11-23 12:20:00,148.08,148.13,147.8,148.09,16948.0,148.08,148.13,147.8,148.09,16948.0
2018-11-23 12:30:00,148.07,148.13,147.57,148.05,21844.0,148.07,148.13,147.57,148.05,21844.0
2018-11-23 12:40:00,148.05,148.15,147.76,148.04,22917.0,148.05,148.15,147.76,148.04,22917.0
2018-11-23 12:50:00,148.0,148.32,147.97,148.32,51309.0,148.0,148.32,147.97,148.32,51309.0
2018-11-26 09:30:00,149.62,151.99,149.43,150.64,88686.0,149.62,151.99,149.43,150.64,88686.0
2018-11-26 09:40:00,150.84,151.48,150.22,151.36,86158.0,150.84,151.48,150.22,151.36,86158.0
2018-11-26 09:50:00,151.41,151.69,150.78,151.69,28176.0,151.41,151.69,150.78,151.69,28176.0
2018-11-26 10:00:00,151.72,152.02,151.29,151.6,31135.0,151.72,152.02,151.29,151.6,31135.0
2018-11-26 10:10:00,151.49,151.88,150.74,150.9,56568.0,151.49,151.88,150.74,150.9,56568.0
2018-11-26 10:20:00,150.8,151.11,150.36,150.39,25404.0,150.8,151.11,150.36,150.39,25404.0
2018-11-26 10:30:00,150.39,150.78,150.18,150.18,22634.0,150.39,150.78,150.18,150.18,22634.0
2018-11-26 10:40:00,150.25,150.82,150.23,150.65,25144.0,150.25,150.82,150.23,150.65,25144.0
2018-11-26 10:50:00,150.73,151.2,150.51,150.6,28748.0,150.73,151.2,150.51,150.6,28748.0
2018-11-26 11:00:00,150.68,150.72,149.85,150.0,30689.0,150.68,150.72,149.85,150.0,30689.0
2018-11-26 11:10:00,149.94,150.5,149.88,150.07,19446.0,149.94,150.5,149.88,150.07,19446.0
2018-11-26 11:20:00,150.08,150.5,150.07,150.12,15909.0,150.08,150.5,150.07,150.12,15909.0
2018-11-26 11:30:00,150.18,150.18,149.68,149.9,33307.0,150.18,150.18,149.68,149.9,33307.0
2018-11-26 11:40:00,149.85,150.34,149.59,150.28,22198.0,149.85,150.34,149.59,150.28,22198.0
2018-11-26 11:50:00,150.25,150.41,150.0,150.19,20600.0,150.25,150.41,150.0,150.19,20600.0
2018-11-26 12:00:00,150.27,150.39,150.07,150.37,15282.0,150.27,150.39,150.07,150.37,15282.0
2018-11-26 12:10:00,150.3,150.38,149.74,149.88,26515.0,150.3,150.38,149.74,149.88,26515.0
2018-11-26 12:20:00,149.8,150.19,149.49,149.64,18927.0,149.8,150.19,149.49,149.64,18927.0
2018-11-26 12:30:00,149.54,149.58,148.6,149.14,39448.0,149.54,149.58,148.6,149.14,39448.0
2018-11-26 12:40:00,149.08,149.26,148.83,148.96,20359.0,149.08,149.26,148.83,148.96,20359.0
2018-11-26 12:50:00,148.99,149.54,148.98,149.35,20069.0,148.99,149.54,148.98,149.35,20069.0
2018-11-26 13:00:00,149.35,150.27,149.24,150.17,12496.0,149.35,150.27,149.24,150.17,12496.0
2018-11-26 13:10:00,150.15,150.22,149.96,150.18,12644.0,150.15,150.22,149.96,150.18,12644.0
2018-11-26 13:20:00,150.09,150.19,149.66,150.01,15122.0,150.09,150.19,149.66,150.01,15122.0
2018-11-26 13:30:00,150.0,150.27,149.68,149.7,15108.0,150.0,150.27,149.68,149.7,15108.0
2018-11-26 13:40:00,149.65,149.7,149.18,149.18,24910.0,149.65,149.7,149.18,149.18,24910.0
2018-11-26 13:50:00,149.25,149.75,149.18,149.47,20106.0,149.25,149.75,149.18,149.47,20106.0
2018-11-26 14:00:00,149.5,149.7,149.32,149.32,15406.0,149.5,149.7,149.32,149.32,15406.0
2018-11-26 14:10:00,149.4,149.88,149.39,149.59,9475.0,149.4,149.88,149.39,149.59,9475.0
2018-11-26 14:20:00,149.55,150.36,149.55,150.0,18155.0,149.55,150.36,149.55,150.0,18155.0
2018-11-26 14:30:00,150.0,150.12,149.87,150.03,19519.0,150.0,150.12,149.87,150.03,19519.0
2018-11-26 14:40:00,150.0,150.24,149.79,150.01,19069.0,150.0,150.24,149.79,150.01,19069.0
2018-11-26 14:50:00,149.93,150.33,149.88,150.33,15411.0,149.93,150.33,149.88,150.33,15411.0
2018-11-26 15:00:00,150.29,150.44,149.8,149.96,19590.0,150.29,150.44,149.8,149.96,19590.0
2018-11-26 15:10:00,149.89,150.14,149.63,149.76,18668.0,149.89,150.14,149.63,149.76,18668.0
2018-11-26 15:20:00,149.75,149.98,149.74,149.86,18607.0,149.75,149.98,149.74,149.86,18607.0
2018-11-26 15:30:00,149.88,150.01,149.85,149.93,29972.0,149.88,150.01,149.85,149.93,29972.0
2018-11-26 15:40:00,149.89,150.05,149.86,149.93,49597.0,149.89,150.05,149.86,149.93,49597.0
2018-11-26 15:50:00,149.95,150.04,149.49,149.69,106486.0,149.95,150.04,149.49,149.69,106486.0
2018-11-27 09:30:00,148.8,149.96,147.47,149.67,42605.0,148.8,149.96,147.47,149.67,42605.0
2018-11-27 09:40:00,149.63,150.09,149.03,149.66,20891.0,149.63,150.09,149.03,149.66,20891.0
2018-11-27 09:50:00,149.54,149.76,149.05,149.35,14307.0,149.54,149.76,149.05,149.35,14307.0
2018-11-27 10:00:00,149.2,149.38,148.8,148.83,44396.0,149.2,149.38,148.8,148.83,44396.0
2018-11-27 10:10:00,148.87,149.02,148.41,148.83,40720.0,148.87,149.02,148.41,148.83,40720.0
2018-11-27 10:20:00,148.79,148.79,147.91,148.16,29671.0,148.79,148.79,147.91,148.16,29671.0
2018-11-27 10:30:00,148.1,148.39,147.92,147.96,31185.0,148.1,148.39,147.92,147.96,31185.0
2018-11-27 10:40:00,147.94,147.95,147.45,147.63,29631.0,147.94,147.95,147.45,147.63,29631.0
2018-11-27 10:50:00,147.59,147.93,147.18,147.73,60799.0,147.59,147.93,147.18,147.73,60799.0
2018-11-27 11:00:00,147.71,148.27,147.6,148.19,18418.0,147.71,148.27,147.6,148.19,18418.0
2018-11-27 11:10:00,148.25,148.28,147.96,148.28,38110.0,148.25,148.28,147.96,148.28,38110.0
2018-11-27 11:20:00,148.21,148.46,147.55,147.55,40619.0,148.21,148.46,147.55,147.55,40619.0
2018-11-27 11:30:00,147.67,148.29,147.53,148.0,25394.0,147.67,148.29,147.53,148.0,25394.0
2018-11-27 11:40:00,148.12,148.12,147.61,147.76,26986.0,148.12,148.12,147.61,147.76,26986.0
2018-11-27 11:50:00,147.63,148.01,147.26,147.56,22213.0,147.63,148.01,147.26,147.56,22213.0
2018-11-27 12:00:00,147.62,147.76,147.47,147.56,26314.0,147.62,147.76,147.47,147.56,26314.0
2018-11-27 12:10:00,147.55,147.72,147.4,147.59,16218.0,147.55,147.72,147.4,147.59,16218.0
2018-11-27 12:20:00,147.54,147.64,147.05,147.12,16881.0,147.54,147.64,147.05,147.12,16881.0
2018-11-27 12:30:00,147.06,147.53,147.0,147.5,15942.0,147.06,147.53,147.0,147.5,15942.0
2018-11-27 12:40:00,147.5,147.51,147.09,147.11,13870.0,147.5,147.51,147.09,147.11,13870.0
2018-11-27 12:50:00,147.1,147.28,146.67,146.79,26163.0,147.1,147.28,146.67,146.79,26163.0
2018-11-27 13:00:00,146.79,146.95,146.33,146.44,14233.0,146.79,146.95,146.33,146.44,14233.0
2018-11-27 13:10:00,146.43,146.79,146.21,146.53,25916.0,146.43,146.79,146.21,146.53,25916.0
2018-11-27 13:20:00,146.54,146.58,146.17,146.53,21589.0,146.54,146.58,146.17,146.53,21589.0
2018-11-27 13:30:00,146.4,146.68,146.33,146.68,16608.0,146.4,146.68,146.33,146.68,16608.0
2018-11-27 13:40:00,146.56,146.8,146.43,146.58,14652.0,146.56,146.8,146.43,146.58,14652.0
2018-11-27 13:50:00,146.58,146.94,146.46,146.94,41143.0,146.58,146.94,146.46,146.94,41143.0
2018-11-27 14:00:00,146.97,147.89,146.97,147.56,26451.0,146.97,147.89,146.97,147.56,26451.0
2018-11-27 14:10:00,147.49,148.11,147.4,147.99,18854.0,147.49,148.11,147.4,147.99,18854.0
2018-11-27 14:20:00,148.05,148.1,147.55,147.61,31218.0,148.05,148.1,147.55,147.61,31218.0
2018-11-27 14:30:00,147.55,148.01,147.49,147.81,23821.0,147.55,148.01,147.49,147.81,23821.0
2018-11-27 14:40:00,147.84,148.49,147.84,148.28,25738.0,147.84,148.49,147.84,148.28,25738.0
2018-11-27 14:50:00,148.22,148.37,147.95,148.22,20607.0,148.22,148.37,147.95,148.22,20607.0
2018-11-27 15:00:00,148.16,148.21,147.67,147.95,36112.0,148.16,148.21,147.67,147.95,36112.0
2018-11-27 15:10:00,147.95,148.01,147.59,147.67,50120.0,147.95,148.01,147.59,147.67,50120.0
2018-11-27 15:20:00,147.63,148.02,147.62,147.97,37210.0,147.63,148.02,147.62,147.97,37210.0
2018-11-27 15:30:00,147.99,148.29,147.85,148.12,76247.0,147.99,148.29,147.85,148.12,76247.0
2018-11-27 15:40:00,148.14,148.54,147.69,148.51,98869.0,148.14,148.54,147.69,148.51,98869.0
2018-11-27 15:50:00,148.48,148.75,148.3,148.56,120234.0,148.48,148.75,148.3,148.56,120234.0
2018-11-28 09:30:00,158.5,158.89,152.33,156.66,435731.0,158.5,158.89,152.33,156.66,435731.0
2018-11-28 09:40:00,156.8,158.48,156.79,158.09,160838.0,156.8,158.48,156.79,158.09,160838.0
2018-11-28 09:50:00,158.06,160.14,157.59,159.3,214729.0,158.06,160.14,157.59,159.3,214729.0
2018-11-28 10:00:00,159.47,160.18,158.0,158.65,95927.0,159.47,160.18,158.0,158.65,95927.0
2018-11-28 10:10:00,158.58,158.95,157.95,158.26,62817.0,158.58,158.95,157.95,158.26,62817.0
2018-11-28 10:20:00,158.26,158.74,156.9,157.61,78327.0,158.26,158.74,156.9,157.61,78327.0
2018-11-28 10:30:00,157.64,160.0,157.64,159.22,111617.0,157.64,160.0,157.64,159.22,111617.0
2018-11-28 10:40:00,159.22,162.13,159.22,161.67,148237.0,159.22,162.13,159.22,161.67,148237.0
2018-11-28 10:50:00,161.67,163.27,161.21,162.42,120775.0,161.67,163.27,161.21,162.42,120775.0
2018-11-28 11:00:00,162.4,164.44,162.16,164.25,139811.0,162.4,164.44,162.16,164.25,139811.0
2018-11-28 11:10:00,164.09,164.4,162.52,162.77,87164.0,164.09,164.4,162.52,162.77,87164.0
2018-11-28 11:20:00,162.77,164.17,162.68,164.0,95592.0,162.77,164.17,162.68,164.0,95592.0
2018-11-28 11:30:00,163.93,164.52,163.39,164.0,140583.0,163.93,164.52,163.39,164.0,140583.0
2018-11-28 11:40:00,164.05,165.87,164.0,164.83,112934.0,164.05,165.87,164.0,164.83,112934.0
2018-11-28 11:50:00,164.77,166.29,164.54,165.95,99570.0,164.77,166.29,164.54,165.95,99570.0
2018-11-28 12:00:00,165.95,166.9,165.33,166.5,107691.0,165.95,166.9,165.33,166.5,107691.0
2018-11-28 12:10:00,166.5,167.19,165.94,166.81,61415.0,166.5,167.19,165.94,166.81,61415.0
2018-11-28 12:20:00,166.7,168.29,166.7,167.66,81572.0,166.7,168.29,166.7,167.66,81572.0
2018-11-28 12:30:00,167.72,167.95,166.9,167.43,57172.0,167.72,167.95,166.9,167.43,57172.0
2018-11-28 12:40:00,167.44,168.21,167.25,167.92,49341.0,167.44,168.21,167.25,167.92,49341.0
2018-11-28 12:50:00,167.91,169.53,167.8,168.96,75065.0,167.91,169.53,167.8,168.96,75065.0
2018-11-28 13:00:00,168.89,168.96,166.54,166.97,83927.0,168.89,168.96,166.54,166.97,83927.0
2018-11-28 13:10:00,166.9,167.27,165.87,167.05,83624.0,166.9,167.27,165.87,167.05,83624.0
2018-11-28 13:20:00,166.95,167.68,166.25,166.51,62606.0,166.95,167.68,166.25,166.51,62606.0
2018-11-28 13:30:00,166.56,166.67,165.63,166.28,76376.0,166.56,166.67,165.63,166.28,76376.0
2018-11-28 13:40:00,166.26,167.22,166.0,167.01,31187.0,166.26,167.22,166.0,167.01,31187.0
2018-11-28 13:50:00,167.01,167.46,166.6,167.46,32012.0,167.01,167.46,166.6,167.46,32012.0
2018-11-28 14:00:00,167.33,168.41,167.16,168.0,45826.0,167.33,168.41,167.16,168.0,45826.0
2018-11-28 14:10:00,168.19,168.48,167.64,168.1,40351.0,168.19,168.48,167.64,168.1,40351.0
2018-11-28 14:20:00,168.0,168.39,167.45,168.2,37881.0,168.0,168.39,167.45,168.2,37881.0
2018-11-28 14:30:00,168.16,168.43,167.47,167.5,34888.0,168.16,168.43,167.47,167.5,34888.0
2018-11-28 14:40:00,167.48,168.11,167.48,167.93,54072.0,167.48,168.11,167.48,167.93,54072.0
2018-11-28 14:50:00,167.87,168.4,167.72,168.08,52574.0,167.87,168.4,167.72,168.08,52574.0
2018-11-28 15:00:00,167.95,168.06,166.85,167.06,48350.0,167.95,168.06,166.85,167.06,48350.0
2018-11-28 15:10:00,167.05,167.93,167.05,167.92,30643.0,167.05,167.93,167.05,167.92,30643.0
2018-11-28 15:20:00,167.95,168.33,167.85,168.07,48599.0,167.95,168.33,167.85,168.07,48599.0
2018-11-28 15:30:00,168.1,168.11,167.31,167.41,104193.0,168.1,168.11,167.31,167.41,104193.0
2018-11-28 15:40:00,167.41,167.42,166.75,167.08,98379.0,167.41,167.42,166.75,167.08,98379.0
2018-11-28 15:50:00,167.1,167.98,166.91,167.52,250698.0,167.1,167.98,166.91,167.52,250698.0
2018-11-29 09:30:00,167.45,168.05,166.2,167.56,57827.0,167.45,168.05,166.2,167.56,57827.0
2018-11-29 09:40:00,167.56,167.56,165.39,165.87,29480.0,167.56,167.56,165.39,165.87,29480.0
2018-11-29 09:50:00,165.86,165.89,164.08,164.53,49827.0,165.86,165.89,164.08,164.53,49827.0
2018-11-29 10:00:00,164.56,165.16,163.9,164.11,47414.0,164.56,165.16,163.9,164.11,47414.0
2018-11-29 10:10:00,164.35,164.76,163.68,163.72,23298.0,164.35,164.76,163.68,163.72,23298.0
2018-11-29 10:20:00,163.9,165.44,163.85,165.2,38523.0,163.9,165.44,163.85,165.2,38523.0
2018-11-29 10:30:00,165.2,166.27,165.19,165.67,82121.0,165.2,166.27,165.19,165.67,82121.0
2018-11-29 10:40:00,165.66,166.76,164.72,166.05,58641.0,165.66,166.76,164.72,166.05,58641.0
2018-11-29 10:50:00,166.06,167.23,165.95,166.79,56689.0,166.06,167.23,165.95,166.79,56689.0
2018-11-29 11:00:00,166.85,166.92,166.36,166.53,47880.0,166.85,166.92,166.36,166.53,47880.0
2018-11-29 11:10:00,166.38,166.67,166.3,166.37,20963.0,166.38,166.67,166.3,166.37,20963.0
2018-11-29 11:20:00,166.32,167.34,166.0,167.06,27179.0,166.32,167.34,166.0,167.06,27179.0
2018-11-29 11:30:00,167.0,167.0,166.38,166.67,18550.0,167.0,167.0,166.38,166.67,18550.0
2018-11-29 11:40:00,166.77,166.85,166.39,166.74,23458.0,166.77,166.85,166.39,166.74,23458.0
2018-11-29 11:50:00,166.68,167.0,166.5,166.97,18794.0,166.68,167.0,166.5,166.97,18794.0
2018-11-29 12:00:00,166.97,167.24,166.88,166.99,24838.0,166.97,167.24,166.88,166.99,24838.0
2018-11-29 12:10:00,166.94,167.96,166.94,167.9,34229.0,166.94,167.96,166.94,167.9,34229.0
2018-11-29 12:20:00,167.96,168.55,167.55,168.45,32721.0,167.96,168.55,167.55,168.45,32721.0
2018-11-29 12:30:00,168.45,168.83,167.92,168.15,27650.0,168.45,168.83,167.92,168.15,27650.0
2018-11-29 12:40:00,168.11,168.39,167.42,167.42,34922.0,168.11,168.39,167.42,167.42,34922.0
2018-11-29 12:50:00,167.43,168.38,167.36,168.14,29748.0,167.43,168.38,167.36,168.14,29748.0
2018-11-29 13:00:00,168.08,168.17,167.71,167.71,18635.0,168.08,168.17,167.71,167.71,18635.0
2018-11-29 13:10:00,167.87,167.93,167.16,167.27,24070.0,167.87,167.93,167.16,167.27,24070.0
2018-11-29 13:20:00,167.27,167.68,167.06,167.11,25201.0,167.27,167.68,167.06,167.11,25201.0
2018-11-29 13:30:00,167.1,167.6,167.1,167.39,19156.0,167.1,167.6,167.1,167.39,19156.0
2018-11-29 13:40:00,167.33,167.71,167.24,167.71,11517.0,167.33,167.71,167.24,167.71,11517.0
2018-11-29 13:50:00,167.72,167.79,167.23,167.37,17225.0,167.72,167.79,167.23,167.37,17225.0
2018-11-29 14:00:00,167.32,167.52,167.04,167.1,17739.0,167.32,167.52,167.04,167.1,17739.0
2018-11-29 14:10:00,167.15,167.68,167.07,167.5,25444.0,167.15,167.68,167.07,167.5,25444.0
2018-11-29 14:20:00,167.45,167.54,167.32,167.41,13483.0,167.45,167.54,167.32,167.41,13483.0
2018-11-29 14:30:00,167.33,167.64,167.23,167.37,19219.0,167.33,167.64,167.23,167.37,19219.0
2018-11-29 14:40:00,167.39,168.31,167.31,168.22,15465.0,167.39,168.31,167.31,168.22,15465.0
2018-11-29 14:50:00,168.28,168.63,168.14,168.63,28363.0,168.28,168.63,168.14,168.63,28363.0
2018-11-29 15:00:00,168.85,168.85,168.3,168.64,21264.0,168.85,168.85,168.3,168.64,21264.0
2018-11-29 15:10:00,168.64,168.69,168.14,168.38,29735.0,168.64,168.69,168.14,168.38,29735.0
2018-11-29 15:20:00,168.35,168.47,167.69,168.02,32398.0,168.35,168.47,167.69,168.02,32398.0
2018-11-29 15:30:00,167.94,168.46,167.79,168.28,27166.0,167.94,168.46,167.79,168.28,27166.0
2018-11-29 15:40:00,168.28,168.48,168.2,168.48,41263.0,168.28,168.48,168.2,168.48,41263.0
2018-11-29 15:50:00,168.47,168.64,168.41,168.51,101918.0,168.47,168.64,168.41,168.51,101918.0
2018-11-30 09:30:00,168.59,171.42,168.37,171.06,55557.0,168.59,171.42,168.37,171.06,55557.0
2018-11-30 09:40:00,171.06,172.22,171.06,171.21,36803.0,171.06,172.22,171.06,171.21,36803.0
2018-11-30 09:50:00,171.16,171.17,169.45,170.08,49371.0,171.16,171.17,169.45,170.08,49371.0
2018-11-30 10:00:00,169.93,169.93,168.61,169.39,35809.0,169.93,169.93,168.61,169.39,35809.0
2018-11-30 10:10:00,169.4,169.5,168.5,168.53,32067.0,169.4,169.5,168.5,168.53,32067.0
2018-11-30 10:20:00,168.6,169.05,168.28,168.36,60592.0,168.6,169.05,168.28,168.36,60592.0
2018-11-30 10:30:00,168.39,168.93,168.0,168.82,33190.0,168.39,168.93,168.0,168.82,33190.0
2018-11-30 10:40:00,168.79,168.79,168.0,168.0,42819.0,168.79,168.79,168.0,168.0,42819.0
2018-11-30 10:50:00,168.01,168.73,167.67,168.65,25385.0,168.01,168.73,167.67,168.65,25385.0
2018-11-30 11:00:00,168.57,168.66,168.19,168.49,60193.0,168.57,168.66,168.19,168.49,60193.0
2018-11-30 11:10:00,168.43,168.54,168.0,168.54,49052.0,168.43,168.54,168.0,168.54,49052.0
2018-11-30 11:20:00,168.54,168.89,168.26,168.32,28667.0,168.54,168.89,168.26,168.32,28667.0
2018-11-30 11:30:00,168.31,168.65,168.06,168.19,19604.0,168.31,168.65,168.06,168.19,19604.0
2018-11-30 11:40:00,168.15,168.2,167.64,167.64,13637.0,168.15,168.2,167.64,167.64,13637.0
2018-11-30 11:50:00,167.57,167.65,167.0,167.13,23659.0,167.57,167.65,167.0,167.13,23659.0
2018-11-30 12:00:00,167.07,167.32,166.76,167.29,15448.0,167.07,167.32,166.76,167.29,15448.0
2018-11-30 12:10:00,167.35,167.62,167.26,167.45,47867.0,167.35,167.62,167.26,167.45,47867.0
2018-11-30 12:20:00,167.38,167.5,166.78,166.87,22950.0,167.38,167.5,166.78,166.87,22950.0
2018-11-30 12:30:00,166.88,166.88,166.23,166.5,32057.0,166.88,166.88,166.23,166.5,32057.0
2018-11-30 12:40:00,166.55,166.55,165.52,166.37,53356.0,166.55,166.55,165.52,166.37,53356.0
2018-11-30 12:50:00,166.34,166.86,166.29,166.57,20850.0,166.34,166.86,166.29,166.57,20850.0
2018-11-30 13:00:00,166.5,166.51,165.66,165.67,15987.0,166.5,166.51,165.66,165.67,15987.0
2018-11-30 13:10:00,165.59,165.73,165.14,165.66,17045.0,165.59,165.73,165.14,165.66,17045.0
2018-11-30 13:20:00,165.62,165.67,165.26,165.26,17790.0,165.62,165.67,165.26,165.26,17790.0
2018-11-30 13:30:00,165.26,166.18,165.07,166.11,22612.0,165.26,166.18,165.07,166.11,22612.0
2018-11-30 13:40:00,166.1,166.85,166.08,166.74,32968.0,166.1,166.85,166.08,166.74,32968.0
2018-11-30 13:50:00,166.75,167.42,166.74,167.33,23777.0,166.75,167.42,166.74,167.33,23777.0
2018-11-30 14:00:00,167.32,167.62,166.85,166.91,29828.0,167.32,167.62,166.85,166.91,29828.0
2018-11-30 14:10:00,166.85,167.29,166.61,167.22,27741.0,166.85,167.29,166.61,167.22,27741.0
2018-11-30 14:20:00,167.21,167.24,166.92,167.16,20946.0,167.21,167.24,166.92,167.16,20946.0
2018-11-30 14:30:00,167.11,167.46,167.03,167.24,23165.0,167.11,167.46,167.03,167.24,23165.0
2018-11-30 14:40:00,167.25,167.67,167.13,167.47,39197.0,167.25,167.67,167.13,167.47,39197.0
2018-11-30 14:50:00,167.44,167.5,167.15,167.34,27149.0,167.44,167.5,167.15,167.34,27149.0
2018-11-30 15:00:00,167.4,167.45,167.24,167.44,31175.0,167.4,167.45,167.24,167.44,31175.0
2018-11-30 15:10:00,167.42,167.43,167.06,167.22,35283.0,167.42,167.43,167.06,167.22,35283.0
2018-11-30 15:20:00,167.23,167.49,167.05,167.05,38674.0,167.23,167.49,167.05,167.05,38674.0
2018-11-30 15:30:00,167.05,167.28,166.76,167.16,57706.0,167.05,167.28,166.76,167.16,57706.0
2018-11-30 15:40:00,167.14,167.44,166.7,166.72,79414.0,167.14,167.44,166.7,166.72,79414.0
2018-11-30 15:50:00,166.7,166.72,165.71,166.13,279643.0,166.7,166.72,165.71,166.13,279643.0
2018-12-03 09:30:00,168.85,168.86,166.63,166.83,72968.0,168.85,168.86,166.63,166.83,72968.0
2018-12-03 09:40:00,166.68,166.76,164.56,164.85,48682.0,166.68,166.76,164.56,164.85,48682.0
2018-12-03 09:50:00,164.85,167.03,164.22,166.92,50214.0,164.85,167.03,164.22,166.92,50214.0
2018-12-03 10:00:00,166.66,167.37,165.97,167.27,85311.0,166.66,167.37,165.97,167.27,85311.0
2018-12-03 10:10:00,167.25,167.55,166.53,167.24,56239.0,167.25,167.55,166.53,167.24,56239.0
2018-12-03 10:20:00,167.16,167.79,166.93,167.65,33953.0,167.16,167.79,166.93,167.65,33953.0
2018-12-03 10:30:00,167.64,168.35,167.49,167.53,54869.0,167.64,168.35,167.49,167.53,54869.0
2018-12-03 10:40:00,167.34,167.96,167.34,167.75,18382.0,167.34,167.96,167.34,167.75,18382.0
2018-12-03 10:50:00,167.83,167.94,167.1,167.94,47683.0,167.83,167.94,167.1,167.94,47683.0
2018-12-03 11:00:00,167.94,168.21,167.94,167.99,25411.0,167.94,168.21,167.94,167.99,25411.0
2018-12-03 11:10:00,168.06,168.64,167.99,168.55,16710.0,168.06,168.64,167.99,168.55,16710.0
2018-12-03 11:20:00,168.64,169.23,168.49,169.17,58288.0,168.64,169.23,168.49,169.17,58288.0
2018-12-03 11:30:00,169.25,169.54,168.5,168.84,35501.0,169.25,169.54,168.5,168.84,35501.0
2018-12-03 11:40:00,168.84,169.01,168.75,169.01,10664.0,168.84,169.01,168.75,169.01,10664.0
2018-12-03 11:50:00,168.99,169.1,168.15,168.42,34887.0,168.99,169.1,168.15,168.42,34887.0
2018-12-03 12:00:00,168.43,169.13,168.4,168.75,11123.0,168.43,169.13,168.4,168.75,11123.0
2018-12-03 12:10:00,168.74,169.14,168.68,169.13,12650.0,168.74,169.14,168.68,169.13,12650.0
2018-12-03 12:20:00,169.13,169.48,168.89,169.44,15057.0,169.13,169.48,168.89,169.44,15057.0
2018-12-03 12:30:00,169.44,169.94,169.21,169.81,19865.0,169.44,169.94,169.21,169.81,19865.0
2018-12-03 12:40:00,169.84,170.31,169.72,170.31,23808.0,169.84,170.31,169.72,170.31,23808.0
2018-12-03 12:50:00,170.27,170.59,170.18,170.59,34293.0,170.27,170.59,170.18,170.59,34293.0
2018-12-03 13:00:00,170.63,170.87,170.14,170.26,24186.0,170.63,170.87,170.14,170.26,24186.0
2018-12-03 13:10:00,170.32,170.64,170.22,170.53,13258.0,170.32,170.64,170.22,170.53,13258.0
2018-12-03 13:20:00,170.59,171.16,170.58,171.07,22590.0,170.59,171.16,170.58,171.07,22590.0
2018-12-03 13:30:00,171.0,171.08,170.83,170.93,13182.0,171.0,171.08,170.83,170.93,13182.0
2018-12-03 13:40:00,170.88,170.96,169.87,169.87,22459.0,170.88,170.96,169.87,169.87,22459.0
2018-12-03 13:50:00,169.97,170.34,169.95,170.23,7730.0,169.97,170.34,169.95,170.23,7730.0
2018-12-03 14:00:00,170.34,170.52,169.89,170.0,17735.0,170.34,170.52,169.89,170.0,17735.0
2018-12-03 14:10:00,170.0,170.41,169.94,170.25,19220.0,170.0,170.41,169.94,170.25,19220.0
2018-12-03 14:20:00,170.25,170.25,169.77,169.89,16048.0,170.25,170.25,169.77,169.89,16048.0
2018-12-03 14:30:00,169.93,170.42,169.77,169.9,28102.0,169.93,170.42,169.77,169.9,28102.0
2018-12-03 14:40:00,169.9,170.13,169.84,169.98,12989.0,169.9,170.13,169.84,169.98,12989.0
2018-12-03 14:50:00,169.97,170.36,169.94,170.29,14788.0,169.97,170.36,169.94,170.29,14788.0
2018-12-03 15:00:00,170.27,170.82,170.26,170.62,17276.0,170.27,170.82,170.26,170.62,17276.0
2018-12-03 15:10:00,170.68,171.26,170.68,171.15,19304.0,170.68,171.26,170.68,171.15,19304.0
2018-12-03 15:20:00,171.24,171.49,170.91,171.46,29866.0,171.24,171.49,170.91,171.46,29866.0
2018-12-03 15:30:00,171.45,171.88,171.44,171.68,41552.0,171.45,171.88,171.44,171.68,41552.0
2018-12-03 15:40:00,171.73,171.73,170.75,171.26,37354.0,171.73,171.73,170.75,171.26,37354.0
2018-12-03 15:50:00,171.39,171.68,170.85,171.29,98759.0,171.39,171.68,170.85,171.29,98759.0
2018-12-04 09:30:00,171.21,172.0,170.82,171.79,13613.0,171.21,172.0,170.82,171.79,13613.0
2018-12-04 09:40:00,172.06,172.3,169.9,170.05,24101.0,172.06,172.3,169.9,170.05,24101.0
2018-12-04 09:50:00,169.91,170.01,166.72,167.89,44161.0,169.91,170.01,166.72,167.89,44161.0
2018-12-04 10:00:00,167.92,168.05,167.14,167.15,22881.0,167.92,168.05,167.14,167.15,22881.0
2018-12-04 10:10:00,167.39,167.55,166.85,167.09,13355.0,167.39,167.55,166.85,167.09,13355.0
2018-12-04 10:20:00,166.9,167.17,166.08,166.09,17759.0,166.9,167.17,166.08,166.09,17759.0
2018-12-04 10:30:00,166.22,167.31,165.67,167.25,22157.0,166.22,167.31,165.67,167.25,22157.0
2018-12-04 10:40:00,167.18,167.32,166.07,166.72,25886.0,167.18,167.32,166.07,166.72,25886.0
2018-12-04 10:50:00,166.69,166.73,166.28,166.5,9202.0,166.69,166.73,166.28,166.5,9202.0
2018-12-04 11:00:00,166.58,167.19,166.17,167.19,20469.0,166.58,167.19,166.17,167.19,20469.0
2018-12-04 11:10:00,167.09,167.23,166.2,166.59,17978.0,167.09,167.23,166.2,166.59,17978.0
2018-12-04 11:20:00,166.69,166.94,166.38,166.61,8842.0,166.69,166.94,166.38,166.61,8842.0
2018-12-04 11:30:00,166.57,166.89,166.33,166.67,31295.0,166.57,166.89,166.33,166.67,31295.0
2018-12-04 11:40:00,166.64,166.94,166.49,166.86,21744.0,166.64,166.94,166.49,166.86,21744.0
2018-12-04 11:50:00,166.73,166.83,166.29,166.31,16250.0,166.73,166.83,166.29,166.31,16250.0
2018-12-04 12:00:00,166.18,166.79,165.71,166.62,31885.0,166.18,166.79,165.71,166.62,31885.0
2018-12-04 12:10:00,166.59,166.6,165.33,165.61,9791.0,166.59,166.6,165.33,165.61,9791.0
2018-12-04 12:20:00,165.43,165.5,164.66,165.24,34715.0,165.43,165.5,164.66,165.24,34715.0
2018-12-04 12:30:00,165.0,165.04,163.99,164.52,14155.0,165.0,165.04,163.99,164.52,14155.0
2018-12-04 12:40:00,164.52,165.47,164.46,165.45,14884.0,164.52,165.47,164.46,165.45,14884.0
2018-12-04 12:50:00,165.41,165.68,165.05,165.05,18956.0,165.41,165.68,165.05,165.05,18956.0
2018-12-04 13:00:00,164.99,165.45,164.9,165.32,20280.0,164.99,165.45,164.9,165.32,20280.0
2018-12-04 13:10:00,165.31,165.35,164.88,164.98,20330.0,165.31,165.35,164.88,164.98,20330.0
2018-12-04 13:20:00,164.89,165.16,164.3,164.55,11384.0,164.89,165.16,164.3,164.55,11384.0
2018-12-04 13:30:00,164.55,164.78,163.61,163.61,13278.0,164.55,164.78,163.61,163.61,13278.0
2018-12-04 13:40:00,163.65,164.54,163.13,164.54,13501.0,163.65,164.54,163.13,164.54,13501.0
2018-12-04 13:50:00,164.47,165.1,164.44,164.94,8400.0,164.47,165.1,164.44,164.94,8400.0
2018-12-04 14:00:00,165.0,165.36,164.63,165.28,10691.0,165.0,165.36,164.63,165.28,10691.0
2018-12-04 14:10:00,165.32,165.73,165.26,165.38,10970.0,165.32,165.73,165.26,165.38,10970.0
2018-12-04 14:20:00,165.38,165.38,164.95,165.1,12210.0,165.38,165.38,164.95,165.1,12210.0
2018-12-04 14:30:00,165.1,165.76,165.1,165.63,12161.0,165.1,165.76,165.1,165.63,12161.0
2018-12-04 14:40:00,165.66,166.36,165.46,166.3,13402.0,165.66,166.36,165.46,166.3,13402.0
2018-12-04 14:50:00,166.3,166.58,165.75,165.87,25873.0,166.3,166.58,165.75,165.87,25873.0
2018-12-04 15:00:00,165.91,166.09,165.76,165.85,18794.0,165.91,166.09,165.76,165.85,18794.0
2018-12-04 15:10:00,165.91,166.19,165.69,165.86,22243.0,165.91,166.19,165.69,165.86,22243.0
2018-12-04 15:20:00,165.83,166.28,165.82,166.13,33934.0,165.83,166.28,165.82,166.13,33934.0
2018-12-04 15:30:00,166.13,166.57,166.1,166.37,47361.0,166.13,166.57,166.1,166.37,47361.0
2018-12-04 15:40:00,166.33,166.34,165.96,166.03,61585.0,166.33,166.34,165.96,166.03,61585.0
2018-12-04 15:50:00,166.04,166.33,165.65,166.26,105455.0,166.04,166.33,165.65,166.26,105455.0
2018-12-06 09:30:00,164.82,165.18,162.35,165.18,25409.0,164.82,165.18,162.35,165.18,25409.0
2018-12-06 09:40:00,165.11,165.18,164.0,164.0,34977.0,165.11,165.18,164.0,164.0,34977.0
2018-12-06 09:50:00,164.0,164.0,162.38,163.92,60008.0,164.0,164.0,162.38,163.92,60008.0
2018-12-06 10:00:00,163.92,164.61,163.43,163.83,31257.0,163.92,164.61,163.43,163.83,31257.0
2018-12-06 10:10:00,163.73,164.42,163.29,163.78,13099.0,163.73,164.42,163.29,163.78,13099.0
2018-12-06 10:20:00,163.76,164.98,163.76,164.54,13014.0,163.76,164.98,163.76,164.54,13014.0
2018-12-06 10:30:00,164.44,165.09,164.32,164.97,15119.0,164.44,165.09,164.32,164.97,15119.0
2018-12-06 10:40:00,164.96,165.43,164.8,164.92,11720.0,164.96,165.43,164.8,164.92,11720.0
2018-12-06 10:50:00,165.18,165.31,164.25,164.25,11985.0,165.18,165.31,164.25,164.25,11985.0
2018-12-06 11:00:00,164.35,164.35,162.84,162.84,23464.0,164.35,164.35,162.84,162.84,23464.0
2018-12-06 11:10:00,162.92,163.09,162.08,162.31,19286.0,162.92,163.09,162.08,162.31,19286.0
2018-12-06 11:20:00,162.32,162.46,161.92,162.12,15229.0,162.32,162.46,161.92,162.12,15229.0
2018-12-06 11:30:00,162.12,163.28,162.12,163.28,12346.0,162.12,163.28,162.12,163.28,12346.0
2018-12-06 11:40:00,163.42,164.46,163.42,164.34,10071.0,163.42,164.46,163.42,164.34,10071.0
2018-12-06 11:50:00,164.33,164.43,163.46,163.92,16262.0,164.33,164.43,163.46,163.92,16262.0
2018-12-06 12:00:00,163.98,164.72,163.95,164.58,18113.0,163.98,164.72,163.95,164.58,18113.0
2018-12-06 12:10:00,164.57,164.83,164.31,164.6,25724.0,164.57,164.83,164.31,164.6,25724.0
2018-12-06 12:20:00,164.57,164.57,163.71,164.22,21545.0,164.57,164.57,163.71,164.22,21545.0
2018-12-06 12:30:00,164.31,165.13,164.28,164.68,14334.0,164.31,165.13,164.28,164.68,14334.0
2018-12-06 12:40:00,164.7,165.1,164.57,164.84,6886.0,164.7,165.1,164.57,164.84,6886.0
2018-12-06 12:50:00,164.69,165.01,164.63,164.63,7278.0,164.69,165.01,164.63,164.63,7278.0
2018-12-06 13:00:00,164.54,164.54,163.76,163.79,10727.0,164.54,164.54,163.76,163.79,10727.0
2018-12-06 13:10:00,163.98,164.33,163.92,163.92,19611.0,163.98,164.33,163.92,163.92,19611.0
2018-12-06 13:20:00,163.81,164.08,163.5,163.5,9615.0,163.81,164.08,163.5,163.5,9615.0
2018-12-06 13:30:00,163.49,163.9,163.23,163.84,13954.0,163.49,163.9,163.23,163.84,13954.0
2018-12-06 13:40:00,163.78,164.15,163.6,164.07,10848.0,163.78,164.15,163.6,164.07,10848.0
2018-12-06 13:50:00,164.18,164.38,163.53,164.01,16993.0,164.18,164.38,163.53,164.01,16993.0
2018-12-06 14:00:00,164.05,164.66,164.05,164.16,14318.0,164.05,164.66,164.05,164.16,14318.0
2018-12-06 14:10:00,164.1,164.46,163.79,163.82,7700.0,164.1,164.46,163.79,163.82,7700.0
2018-12-06 14:20:00,163.66,164.54,163.66,164.54,12366.0,163.66,164.54,163.66,164.54,12366.0
2018-12-06 14:30:00,164.6,164.67,164.12,164.49,12093.0,164.6,164.67,164.12,164.49,12093.0
2018-12-06 14:40:00,164.65,164.81,163.76,163.95,11500.0,164.65,164.81,163.76,163.95,11500.0
2018-12-06 14:50:00,163.89,165.04,163.89,164.83,15305.0,163.89,165.04,163.89,164.83,15305.0
2018-12-06 15:00:00,164.97,165.15,164.28,164.7,37216.0,164.97,165.15,164.28,164.7,37216.0
2018-12-06 15:10:00,164.73,165.25,164.45,165.25,13970.0,164.73,165.25,164.45,165.25,13970.0
2018-12-06 15:20:00,165.19,165.73,164.96,165.73,16847.0,165.19,165.73,164.96,165.73,16847.0
2018-12-06 15:30:00,165.72,166.48,165.57,166.48,29790.0,165.72,166.48,165.57,166.48,29790.0
2018-12-06 15:40:00,166.39,167.3,166.09,167.3,45436.0,166.39,167.3,166.09,167.3,45436.0
2018-12-06 15:50:00,167.19,167.79,167.04,167.62,114577.0,167.19,167.79,167.04,167.62,114577.0
2018-12-07 09:30:00,166.27,169.95,166.27,168.31,24574.0,166.27,169.95,166.27,168.31,24574.0
2018-12-07 09:40:00,167.83,168.3,165.0,165.0,26259.0,167.83,168.3,165.0,165.0,26259.0
2018-12-07 09:50:00,165.03,165.15,163.03,164.02,51069.0,165.03,165.15,163.03,164.02,51069.0
2018-12-07 10:00:00,163.69,164.03,161.93,162.62,13192.0,163.69,164.03,161.93,162.62,13192.0
2018-12-07 10:10:00,162.81,163.13,161.02,161.29,26808.0,162.81,163.13,161.02,161.29,26808.0
2018-12-07 10:20:00,161.52,161.84,161.12,161.4,12147.0,161.52,161.84,161.12,161.4,12147.0
2018-12-07 10:30:00,161.4,162.28,161.13,162.23,25109.0,161.4,162.28,161.13,162.23,25109.0
2018-12-07 10:40:00,162.04,163.05,162.04,162.17,10824.0,162.04,163.05,162.04,162.17,10824.0
2018-12-07 10:50:00,162.08,162.11,161.13,162.08,19966.0,162.08,162.11,161.13,162.08,19966.0
2018-12-07 11:00:00,162.02,162.73,161.65,161.93,43733.0,162.02,162.73,161.65,161.93,43733.0
2018-12-07 11:10:00,161.85,162.49,161.79,162.31,32410.0,161.85,162.49,161.79,162.31,32410.0
2018-12-07 11:20:00,162.22,162.52,162.08,162.35,22684.0,162.22,162.52,162.08,162.35,22684.0
2018-12-07 11:30:00,162.34,162.51,161.86,162.37,23226.0,162.34,162.51,161.86,162.37,23226.0
2018-12-07 11:40:00,162.43,162.55,162.08,162.4,8586.0,162.43,162.55,162.08,162.4,8586.0
2018-12-07 11:50:00,162.26,162.37,161.18,161.18,11407.0,162.26,162.37,161.18,161.18,11407.0
2018-12-07 12:00:00,161.3,161.62,161.17,161.22,5206.0,161.3,161.62,161.17,161.22,5206.0
2018-12-07 12:10:00,161.33,161.33,160.43,160.58,9105.0,161.33,161.33,160.43,160.58,9105.0
2018-12-07 12:20:00,160.48,160.84,160.19,160.46,9409.0,160.48,160.84,160.19,160.46,9409.0
2018-12-07 12:30:00,160.37,160.47,159.67,159.69,16284.0,160.37,160.47,159.67,159.69,16284.0
2018-12-07 12:40:00,159.59,160.21,159.5,159.97,18230.0,159.59,160.21,159.5,159.97,18230.0
2018-12-07 12:50:00,160.0,161.06,160.0,161.02,19335.0,160.0,161.06,160.0,161.02,19335.0
2018-12-07 13:00:00,160.99,161.47,160.82,161.25,15113.0,160.99,161.47,160.82,161.25,15113.0
2018-12-07 13:10:00,161.2,161.49,160.44,160.48,11713.0,161.2,161.49,160.44,160.48,11713.0
2018-12-07 13:20:00,160.44,161.17,160.44,161.17,12589.0,160.44,161.17,160.44,161.17,12589.0
2018-12-07 13:30:00,160.95,160.95,160.0,160.47,12461.0,160.95,160.95,160.0,160.47,12461.0
2018-12-07 13:40:00,160.48,161.0,160.44,160.44,15201.0,160.48,161.0,160.44,160.44,15201.0
2018-12-07 13:50:00,160.18,160.33,159.1,159.27,23017.0,160.18,160.33,159.1,159.27,23017.0
2018-12-07 14:00:00,159.24,159.45,158.71,159.17,12808.0,159.24,159.45,158.71,159.17,12808.0
2018-12-07 14:10:00,159.31,159.95,159.3,159.86,12345.0,159.31,159.95,159.3,159.86,12345.0
2018-12-07 14:20:00,159.86,160.09,158.84,159.26,11397.0,159.86,160.09,158.84,159.26,11397.0
2018-12-07 14:30:00,159.49,159.49,159.0,159.27,13327.0,159.49,159.49,159.0,159.27,13327.0
2018-12-07 14:40:00,159.2,159.32,158.38,158.63,21393.0,159.2,159.32,158.38,158.63,21393.0
2018-12-07 14:50:00,158.61,158.89,157.96,158.25,16207.0,158.61,158.89,157.96,158.25,16207.0
2018-12-07 15:00:00,158.32,158.56,157.76,158.19,20503.0,158.32,158.56,157.76,158.19,20503.0
2018-12-07 15:10:00,158.21,158.51,157.91,158.18,25345.0,158.21,158.51,157.91,158.18,25345.0
2018-12-07 15:20:00,158.17,158.38,157.77,158.32,21142.0,158.17,158.38,157.77,158.32,21142.0
2018-12-07 15:30:00,158.3,159.01,158.1,158.15,36188.0,158.3,159.01,158.1,158.15,36188.0
2018-12-07 15:40:00,157.98,158.17,157.5,157.5,44078.0,157.98,158.17,157.5,157.5,44078.0
2018-12-07 15:50:00,157.49,158.12,157.49,157.75,81897.0,157.49,158.12,157.49,157.75,81897.0
2018-12-10 09:30:00,159.06,159.49,158.03,158.87,7418.0,159.06,159.49,158.03,158.87,7418.0
2018-12-10 09:40:00,158.75,158.75,157.09,158.14,29449.0,158.75,158.75,157.09,158.14,29449.0
2018-12-10 09:50:00,157.78,157.78,154.01,154.06,45593.0,157.78,157.78,154.01,154.06,45593.0
2018-12-10 10:00:00,154.43,156.04,154.41,155.36,29649.0,154.43,156.04,154.41,155.36,29649.0
2018-12-10 10:10:00,155.36,156.5,155.05,156.47,23636.0,155.36,156.5,155.05,156.47,23636.0
2018-12-10 10:20:00,156.55,156.57,155.86,156.01,24057.0,156.55,156.57,155.86,156.01,24057.0
2018-12-10 10:30:00,156.03,156.71,155.75,156.49,11778.0,156.03,156.71,155.75,156.49,11778.0
2018-12-10 10:40:00,156.49,157.32,156.15,157.15,12505.0,156.49,157.32,156.15,157.15,12505.0
2018-12-10 10:50:00,157.1,157.15,155.02,155.87,20743.0,157.1,157.15,155.02,155.87,20743.0
2018-12-10 11:00:00,155.87,156.2,154.0,156.2,29556.0,155.87,156.2,154.0,156.2,29556.0
2018-12-10 11:10:00,155.97,156.09,154.68,155.18,17216.0,155.97,156.09,154.68,155.18,17216.0
2018-12-10 11:20:00,155.49,155.54,154.74,155.02,10306.0,155.49,155.54,154.74,155.02,10306.0
2018-12-10 11:30:00,155.06,156.34,154.79,155.97,10650.0,155.06,156.34,154.79,155.97,10650.0
2018-12-10 11:40:00,155.82,156.7,155.65,156.7,17803.0,155.82,156.7,155.65,156.7,17803.0
2018-12-10 11:50:00,156.66,157.0,155.99,156.17,15194.0,156.66,157.0,155.99,156.17,15194.0
2018-12-10 12:00:00,156.28,156.4,155.42,155.78,13825.0,156.28,156.4,155.42,155.78,13825.0
2018-12-10 12:10:00,155.59,156.15,155.12,155.23,9458.0,155.59,156.15,155.12,155.23,9458.0
2018-12-10 12:20:00,155.31,156.07,155.29,155.9,10140.0,155.31,156.07,155.29,155.9,10140.0
2018-12-10 12:30:00,155.98,157.48,155.9,157.34,22736.0,155.98,157.48,155.9,157.34,22736.0
2018-12-10 12:40:00,157.36,157.69,157.0,157.58,11667.0,157.36,157.69,157.0,157.58,11667.0
2018-12-10 12:50:00,157.65,157.79,157.37,157.55,13101.0,157.65,157.79,157.37,157.55,13101.0
2018-12-10 13:00:00,157.56,157.72,157.14,157.14,21221.0,157.56,157.72,157.14,157.14,21221.0
2018-12-10 13:10:00,157.09,158.52,157.09,158.48,34864.0,157.09,158.52,157.09,158.48,34864.0
2018-12-10 13:20:00,158.37,158.65,157.77,157.93,13866.0,158.37,158.65,157.77,157.93,13866.0
2018-12-10 13:30:00,157.91,158.86,157.91,158.09,13296.0,157.91,158.86,157.91,158.09,13296.0
2018-12-10 13:40:00,158.27,158.42,157.96,158.39,10247.0,158.27,158.42,157.96,158.39,10247.0
2018-12-10 13:50:00,158.4,158.79,158.33,158.54,12273.0,158.4,158.79,158.33,158.54,12273.0
2018-12-10 14:00:00,158.45,159.59,158.45,159.34,20116.0,158.45,159.59,158.45,159.34,20116.0
2018-12-10 14:10:00,159.34,159.34,158.44,158.6,33439.0,159.34,159.34,158.44,158.6,33439.0
2018-12-10 14:20:00,158.58,159.39,158.47,159.26,21632.0,158.58,159.39,158.47,159.26,21632.0
2018-12-10 14:30:00,159.25,160.1,159.25,159.68,24236.0,159.25,160.1,159.25,159.68,24236.0
2018-12-10 14:40:00,159.74,160.37,159.6,159.75,14291.0,159.74,160.37,159.6,159.75,14291.0
2018-12-10 14:50:00,159.82,160.18,159.21,159.25,24195.0,159.82,160.18,159.21,159.25,24195.0
2018-12-10 15:00:00,159.27,159.63,158.98,159.63,51349.0,159.27,159.63,158.98,159.63,51349.0
2018-12-10 15:10:00,159.63,159.69,158.45,158.66,16006.0,159.63,159.69,158.45,158.66,16006.0
2018-12-10 15:20:00,158.62,159.51,158.62,159.48,26062.0,158.62,159.51,158.62,159.48,26062.0
2018-12-10 15:30:00,159.56,160.5,159.56,160.18,26401.0,159.56,160.5,159.56,160.18,26401.0
2018-12-10 15:40:00,160.18,160.23,159.66,159.67,28219.0,160.18,160.23,159.66,159.67,28219.0
2018-12-10 15:50:00,159.72,160.02,159.62,159.8,39208.0,159.72,160.02,159.62,159.8,39208.0
2018-12-11 09:30:00,161.12,162.48,160.24,160.59,23563.0,161.12,162.48,160.24,160.59,23563.0
2018-12-11 09:40:00,160.81,161.32,160.29,160.55,13564.0,160.81,161.32,160.29,160.55,13564.0
2018-12-11 09:50:00,160.08,160.85,160.08,160.74,15389.0,160.08,160.85,160.08,160.74,15389.0
2018-12-11 10:00:00,160.74,162.08,160.61,161.79,45124.0,160.74,162.08,160.61,161.79,45124.0
2018-12-11 10:10:00,161.85,162.73,161.22,162.5,29391.0,161.85,162.73,161.22,162.5,29391.0
2018-12-11 10:20:00,162.64,163.74,162.64,163.46,25685.0,162.64,163.74,162.64,163.46,25685.0
2018-12-11 10:30:00,163.32,163.7,162.81,163.4,19286.0,163.32,163.7,162.81,163.4,19286.0
2018-12-11 10:40:00,163.46,163.5,162.56,162.71,17103.0,163.46,163.5,162.56,162.71,17103.0
2018-12-11 10:50:00,162.74,163.1,162.62,162.96,11607.0,162.74,163.1,162.62,162.96,11607.0
2018-12-11 11:00:00,162.77,163.13,162.3,163.13,15136.0,162.77,163.13,162.3,163.13,15136.0
2018-12-11 11:10:00,163.15,163.3,161.93,162.43,20054.0,163.15,163.3,161.93,162.43,20054.0
2018-12-11 11:20:00,162.45,163.0,162.23,162.91,12768.0,162.45,163.0,162.23,162.91,12768.0
2018-12-11 11:30:00,162.87,162.89,162.25,162.69,18376.0,162.87,162.89,162.25,162.69,18376.0
2018-12-11 11:40:00,162.61,162.77,162.26,162.72,14398.0,162.61,162.77,162.26,162.72,14398.0
2018-12-11 11:50:00,162.77,163.58,162.73,163.3,17148.0,162.77,163.58,162.73,163.3,17148.0
2018-12-11 12:00:00,163.27,163.37,162.47,162.64,12123.0,163.27,163.37,162.47,162.64,12123.0
2018-12-11 12:10:00,162.53,162.59,161.56,161.97,11784.0,162.53,162.59,161.56,161.97,11784.0
2018-12-11 12:20:00,161.98,162.13,161.65,161.87,13565.0,161.98,162.13,161.65,161.87,13565.0
2018-12-11 12:30:00,161.8,162.01,161.01,161.56,9825.0,161.8,162.01,161.01,161.56,9825.0
2018-12-11 12:40:00,161.64,162.5,161.64,162.29,9612.0,161.64,162.5,161.64,162.29,9612.0
2018-12-11 12:50:00,162.29,162.4,161.9,162.05,5228.0,162.29,162.4,161.9,162.05,5228.0
2018-12-11 13:00:00,161.91,162.23,161.77,161.96,7100.0,161.91,162.23,161.77,161.96,7100.0
2018-12-11 13:10:00,161.97,162.25,161.85,162.15,6204.0,161.97,162.25,161.85,162.15,6204.0
2018-12-11 13:20:00,162.29,162.4,161.81,161.81,6518.0,162.29,162.4,161.81,161.81,6518.0
2018-12-11 13:30:00,161.87,161.87,161.24,161.79,4340.0,161.87,161.87,161.24,161.79,4340.0
2018-12-11 13:40:00,161.5,161.5,160.89,160.95,6521.0,161.5,161.5,160.89,160.95,6521.0
2018-12-11 13:50:00,161.07,161.15,160.5,160.62,10116.0,161.07,161.15,160.5,160.62,10116.0
2018-12-11 14:00:00,160.57,161.13,160.51,160.64,15293.0,160.57,161.13,160.51,160.64,15293.0
2018-12-11 14:10:00,160.66,161.04,160.28,161.04,15920.0,160.66,161.04,160.28,161.04,15920.0
2018-12-11 14:20:00,160.82,161.64,160.64,161.58,10140.0,160.82,161.64,160.64,161.58,10140.0
2018-12-11 14:30:00,161.68,161.92,161.49,161.49,5000.0,161.68,161.92,161.49,161.49,5000.0
2018-12-11 14:40:00,161.61,162.35,161.61,162.18,10305.0,161.61,162.35,161.61,162.18,10305.0
2018-12-11 14:50:00,162.16,162.29,161.85,162.13,10293.0,162.16,162.29,161.85,162.13,10293.0
2018-12-11 15:00:00,162.03,162.06,161.64,162.02,11454.0,162.03,162.06,161.64,162.02,11454.0
2018-12-11 15:10:00,162.03,162.72,162.03,162.35,11519.0,162.03,162.72,162.03,162.35,11519.0
2018-12-11 15:20:00,162.29,162.38,161.77,161.77,5320.0,162.29,162.38,161.77,161.77,5320.0
2018-12-11 15:30:00,161.79,162.42,161.79,161.94,16800.0,161.79,162.42,161.79,161.94,16800.0
2018-12-11 15:40:00,161.85,162.48,161.71,162.13,25940.0,161.85,162.48,161.71,162.13,25940.0
2018-12-11 15:50:00,162.13,162.18,161.6,161.95,53883.0,162.13,162.18,161.6,161.95,53883.0
2018-12-12 09:30:00,163.44,164.75,162.64,163.55,48947.0,163.44,164.75,162.64,163.55,48947.0
2018-12-12 09:40:00,163.16,163.6,162.01,163.22,12861.0,163.16,163.6,162.01,163.22,12861.0
2018-12-12 09:50:00,163.21,164.62,163.2,163.88,29517.0,163.21,164.62,163.2,163.88,29517.0
2018-12-12 10:00:00,163.93,165.4,163.87,165.4,21666.0,163.93,165.4,163.87,165.4,21666.0
2018-12-12 10:10:00,165.32,165.32,163.97,164.53,17378.0,165.32,165.32,163.97,164.53,17378.0
2018-12-12 10:20:00,164.29,164.92,163.91,164.5,18420.0,164.29,164.92,163.91,164.5,18420.0
2018-12-12 10:30:00,164.51,165.06,164.17,164.66,29395.0,164.51,165.06,164.17,164.66,29395.0
2018-12-12 10:40:00,164.54,165.37,164.54,164.8,6401.0,164.54,165.37,164.54,164.8,6401.0
2018-12-12 10:50:00,164.95,165.2,164.58,165.06,16426.0,164.95,165.2,164.58,165.06,16426.0
2018-12-12 11:00:00,165.14,165.65,164.89,164.95,10510.0,165.14,165.65,164.89,164.95,10510.0
2018-12-12 11:10:00,164.87,165.36,164.75,165.01,7564.0,164.87,165.36,164.75,165.01,7564.0
2018-12-12 11:20:00,164.94,165.08,164.55,164.91,21990.0,164.94,165.08,164.55,164.91,21990.0
2018-12-12 11:30:00,164.7,164.9,164.29,164.38,11453.0,164.7,164.9,164.29,164.38,11453.0
2018-12-12 11:40:00,164.36,164.95,164.36,164.77,8383.0,164.36,164.95,164.36,164.77,8383.0
2018-12-12 11:50:00,164.83,165.39,164.82,165.39,13160.0,164.83,165.39,164.82,165.39,13160.0
2018-12-12 12:00:00,165.41,166.0,165.34,165.56,26254.0,165.41,166.0,165.34,165.56,26254.0
2018-12-12 12:10:00,165.5,165.86,165.34,165.66,7448.0,165.5,165.86,165.34,165.66,7448.0
2018-12-12 12:20:00,165.66,166.37,165.5,165.94,21187.0,165.66,166.37,165.5,165.94,21187.0
2018-12-12 12:30:00,166.01,166.06,165.42,165.57,8632.0,166.01,166.06,165.42,165.57,8632.0
2018-12-12 12:40:00,165.66,165.85,165.46,165.79,9285.0,165.66,165.85,165.46,165.79,9285.0
2018-12-12 12:50:00,165.78,165.99,165.48,165.54,7047.0,165.78,165.99,165.48,165.54,7047.0
2018-12-12 13:00:00,165.54,165.98,165.54,165.87,4743.0,165.54,165.98,165.54,165.87,4743.0
2018-12-12 13:10:00,165.84,166.45,165.84,166.08,9280.0,165.84,166.45,165.84,166.08,9280.0
2018-12-12 13:20:00,166.16,166.5,166.1,166.33,10550.0,166.16,166.5,166.1,166.33,10550.0
2018-12-12 13:30:00,166.35,166.68,166.34,166.62,6087.0,166.35,166.68,166.34,166.62,6087.0
2018-12-12 13:40:00,166.55,167.27,166.55,167.27,6467.0,166.55,167.27,166.55,167.27,6467.0
2018-12-12 13:50:00,167.29,167.33,166.5,166.59,5969.0,167.29,167.33,166.5,166.59,5969.0
2018-12-12 14:00:00,166.69,166.74,166.26,166.41,8885.0,166.69,166.74,166.26,166.41,8885.0
2018-12-12 14:10:00,166.33,166.54,166.05,166.29,16491.0,166.33,166.54,166.05,166.29,16491.0
2018-12-12 14:20:00,166.35,166.53,165.77,165.93,8100.0,166.35,166.53,165.77,165.93,8100.0
2018-12-12 14:30:00,165.82,165.95,165.29,165.88,14193.0,165.82,165.95,165.29,165.88,14193.0
2018-12-12 14:40:00,165.95,166.06,165.59,165.64,8121.0,165.95,166.06,165.59,165.64,8121.0
2018-12-12 14:50:00,165.66,166.19,165.63,165.97,9443.0,165.66,166.19,165.63,165.97,9443.0
2018-12-12 15:00:00,165.94,166.11,165.63,166.05,15737.0,165.94,166.11,165.63,166.05,15737.0
2018-12-12 15:10:00,166.25,166.4,165.56,165.68,18737.0,166.25,166.4,165.56,165.68,18737.0
2018-12-12 15:20:00,165.66,166.09,165.66,165.91,16202.0,165.66,166.09,165.66,165.91,16202.0
2018-12-12 15:30:00,165.95,166.6,165.95,166.53,16055.0,165.95,166.6,165.95,166.53,16055.0
2018-12-12 15:40:00,166.6,166.91,165.95,166.32,45865.0,166.6,166.91,165.95,166.32,45865.0
2018-12-12 15:50:00,166.3,166.38,165.79,166.01,67299.0,166.3,166.38,165.79,166.01,67299.0
2018-12-13 09:30:00,166.15,166.68,164.68,166.13,19984.0,166.15,166.68,164.68,166.13,19984.0
2018-12-13 09:40:00,165.73,165.92,164.37,164.38,11700.0,165.73,165.92,164.37,164.38,11700.0
2018-12-13 09:50:00,164.69,164.99,163.75,164.22,22427.0,164.69,164.99,163.75,164.22,22427.0
2018-12-13 10:00:00,164.55,164.86,163.86,164.35,25695.0,164.55,164.86,163.86,164.35,25695.0
2018-12-13 10:10:00,164.43,164.83,164.05,164.11,4454.0,164.43,164.83,164.05,164.11,4454.0
2018-12-13 10:20:00,164.39,164.39,163.15,163.33,15151.0,164.39,164.39,163.15,163.33,15151.0
2018-12-13 10:30:00,163.18,163.27,162.34,162.57,12376.0,163.18,163.27,162.34,162.57,12376.0
2018-12-13 10:40:00,162.67,162.81,162.34,162.46,8407.0,162.67,162.81,162.34,162.46,8407.0
2018-12-13 10:50:00,162.35,163.5,162.13,163.21,9598.0,162.35,163.5,162.13,163.21,9598.0
2018-12-13 11:00:00,163.21,164.3,162.62,163.91,21401.0,163.21,164.3,162.62,163.91,21401.0
2018-12-13 11:10:00,163.9,163.97,163.51,163.51,8281.0,163.9,163.97,163.51,163.51,8281.0
2018-12-13 11:20:00,163.64,163.8,163.34,163.48,9345.0,163.64,163.8,163.34,163.48,9345.0
2018-12-13 11:30:00,163.54,164.05,163.46,163.54,9714.0,163.54,164.05,163.46,163.54,9714.0
2018-12-13 11:40:00,163.42,163.95,163.38,163.52,5451.0,163.42,163.95,163.38,163.52,5451.0
2018-12-13 11:50:00,163.52,163.75,163.09,163.5,10049.0,163.52,163.75,163.09,163.5,10049.0
2018-12-13 12:00:00,163.4,163.69,163.0,163.51,4469.0,163.4,163.69,163.0,163.51,4469.0
2018-12-13 12:10:00,163.48,163.5,163.17,163.48,5136.0,163.48,163.5,163.17,163.48,5136.0
2018-12-13 12:20:00,163.49,163.49,162.99,162.99,5592.0,163.49,163.49,162.99,162.99,5592.0
2018-12-13 12:30:00,162.97,163.37,162.89,163.37,3920.0,162.97,163.37,162.89,163.37,3920.0
2018-12-13 12:40:00,163.42,163.56,163.14,163.44,6015.0,163.42,163.56,163.14,163.44,6015.0
2018-12-13 12:50:00,163.29,163.29,162.73,163.02,7454.0,163.29,163.29,162.73,163.02,7454.0
2018-12-13 13:00:00,162.89,162.97,162.51,162.84,5768.0,162.89,162.97,162.51,162.84,5768.0
2018-12-13 13:10:00,162.76,162.92,162.62,162.72,4671.0,162.76,162.92,162.62,162.72,4671.0
2018-12-13 13:20:00,162.81,162.98,162.68,162.96,5363.0,162.81,162.98,162.68,162.96,5363.0
2018-12-13 13:30:00,162.98,163.79,162.98,163.74,10633.0,162.98,163.79,162.98,163.74,10633.0
2018-12-13 13:40:00,163.93,163.99,163.22,163.25,7768.0,163.93,163.99,163.22,163.25,7768.0
2018-12-13 13:50:00,163.17,163.24,162.47,162.5,4629.0,163.17,163.24,162.47,162.5,4629.0
2018-12-13 14:00:00,162.58,162.72,162.29,162.46,8271.0,162.58,162.72,162.29,162.46,8271.0
2018-12-13 14:10:00,162.32,162.74,162.3,162.5,5819.0,162.32,162.74,162.3,162.5,5819.0
2018-12-13 14:20:00,162.66,162.98,162.65,162.9,6535.0,162.66,162.98,162.65,162.9,6535.0
2018-12-13 14:30:00,162.93,163.03,162.62,162.9,9372.0,162.93,163.03,162.62,162.9,9372.0
2018-12-13 14:40:00,162.96,162.96,162.2,162.22,12231.0,162.96,162.96,162.2,162.22,12231.0
2018-12-13 14:50:00,162.24,162.61,162.19,162.51,14461.0,162.24,162.61,162.19,162.51,14461.0
2018-12-13 15:00:00,162.51,162.51,162.1,162.1,8981.0,162.51,162.51,162.1,162.1,8981.0
2018-12-13 15:10:00,162.09,162.36,162.0,162.33,19593.0,162.09,162.36,162.0,162.33,19593.0
2018-12-13 15:20:00,162.38,162.47,162.07,162.18,21200.0,162.38,162.47,162.07,162.18,21200.0
2018-12-13 15:30:00,162.15,162.45,162.05,162.25,28073.0,162.15,162.45,162.05,162.25,28073.0
2018-12-13 15:40:00,162.27,162.63,162.04,162.05,38810.0,162.27,162.63,162.04,162.05,38810.0
2018-12-13 15:50:00,162.05,162.11,161.51,161.91,134243.0,162.05,162.11,161.51,161.91,134243.0
2018-12-14 09:30:00,161.22,163.11,160.97,162.58,23867.0,161.22,163.11,160.97,162.58,23867.0
2018-12-14 09:40:00,162.0,163.37,161.7,163.09,12710.0,162.0,163.37,161.7,163.09,12710.0
2018-12-14 09:50:00,163.25,163.4,161.88,162.68,15700.0,163.25,163.4,161.88,162.68,15700.0
2018-12-14 10:00:00,162.83,163.2,162.66,163.1,10400.0,162.83,163.2,162.66,163.1,10400.0
2018-12-14 10:10:00,163.09,163.73,162.75,163.45,12883.0,163.09,163.73,162.75,163.45,12883.0
2018-12-14 10:20:00,163.31,164.3,163.25,163.39,17328.0,163.31,164.3,163.25,163.39,17328.0
2018-12-14 10:30:00,163.16,163.31,162.5,163.24,17329.0,163.16,163.31,162.5,163.24,17329.0
2018-12-14 10:40:00,163.22,163.36,162.53,163.1,8600.0,163.22,163.36,162.53,163.1,8600.0
2018-12-14 10:50:00,163.14,163.18,161.92,161.92,14921.0,163.14,163.18,161.92,161.92,14921.0
2018-12-14 11:00:00,161.96,162.92,161.96,162.4,10199.0,161.96,162.92,161.96,162.4,10199.0
2018-12-14 11:10:00,162.53,162.53,161.9,162.1,11076.0,162.53,162.53,161.9,162.1,11076.0
2018-12-14 11:20:00,162.19,162.19,161.45,161.59,23336.0,162.19,162.19,161.45,161.59,23336.0
2018-12-14 11:30:00,161.61,161.98,161.22,161.64,15560.0,161.61,161.98,161.22,161.64,15560.0
2018-12-14 11:40:00,161.57,161.61,160.33,160.35,17732.0,161.57,161.61,160.33,160.35,17732.0
2018-12-14 11:50:00,160.23,160.38,159.89,159.92,13304.0,160.23,160.38,159.89,159.92,13304.0
2018-12-14 12:00:00,160.15,160.37,159.62,159.63,16966.0,160.15,160.37,159.62,159.63,16966.0
2018-12-14 12:10:00,159.7,159.77,159.17,159.48,19710.0,159.7,159.77,159.17,159.48,19710.0
2018-12-14 12:20:00,159.39,159.57,159.17,159.3,7746.0,159.39,159.57,159.17,159.3,7746.0
2018-12-14 12:30:00,159.41,159.95,159.41,159.84,6862.0,159.41,159.95,159.41,159.84,6862.0
2018-12-14 12:40:00,159.78,159.81,159.45,159.45,6409.0,159.78,159.81,159.45,159.45,6409.0
2018-12-14 12:50:00,159.52,159.58,158.55,158.73,23931.0,159.52,159.58,158.55,158.73,23931.0
2018-12-14 13:00:00,158.64,159.2,158.58,159.12,8794.0,158.64,159.2,158.58,159.12,8794.0
2018-12-14 13:10:00,159.05,159.32,158.82,158.82,8984.0,159.05,159.32,158.82,158.82,8984.0
2018-12-14 13:20:00,158.9,159.12,158.43,158.51,11174.0,158.9,159.12,158.43,158.51,11174.0
2018-12-14 13:30:00,158.59,158.59,157.76,157.76,12077.0,158.59,158.59,157.76,157.76,12077.0
2018-12-14 13:40:00,157.89,158.11,157.71,157.94,18112.0,157.89,158.11,157.71,157.94,18112.0
2018-12-14 13:50:00,157.97,158.28,157.88,158.18,9769.0,157.97,158.28,157.88,158.18,9769.0
2018-12-14 14:00:00,158.21,158.22,158.02,158.12,5321.0,158.21,158.22,158.02,158.12,5321.0
2018-12-14 14:10:00,158.12,158.12,157.75,157.88,5197.0,158.12,158.12,157.75,157.88,5197.0
2018-12-14 14:20:00,157.93,158.58,157.92,158.21,13660.0,157.93,158.58,157.92,158.21,13660.0
2018-12-14 14:30:00,158.22,158.38,157.56,157.57,10094.0,158.22,158.38,157.56,157.57,10094.0
2018-12-14 14:40:00,157.61,157.93,157.44,157.7,10840.0,157.61,157.93,157.44,157.7,10840.0
2018-12-14 14:50:00,157.78,158.6,157.7,158.43,14400.0,157.78,158.6,157.7,158.43,14400.0
2018-12-14 15:00:00,158.54,158.66,158.07,158.07,8900.0,158.54,158.66,158.07,158.07,8900.0
2018-12-14 15:10:00,158.06,158.67,157.97,158.53,8882.0,158.06,158.67,157.97,158.53,8882.0
2018-12-14 15:20:00,158.47,158.47,157.99,158.01,11776.0,158.47,158.47,157.99,158.01,11776.0
2018-12-14 15:30:00,158.0,158.11,157.86,157.86,16309.0,158.0,158.11,157.86,157.86,16309.0
2018-12-14 15:40:00,157.91,157.99,157.71,157.82,30491.0,157.91,157.99,157.71,157.82,30491.0
2018-12-14 15:50:00,157.79,158.3,157.75,158.29,64597.0,157.79,158.3,157.75,158.29,64597.0
2018-12-17 09:30:00,157.01,157.03,154.93,155.14,18122.0,157.01,157.03,154.93,155.14,18122.0
2018-12-17 09:40:00,155.7,155.7,154.05,154.47,13357.0,155.7,155.7,154.05,154.47,13357.0
2018-12-17 09:50:00,154.25,155.09,153.64,154.89,17964.0,154.25,155.09,153.64,154.89,17964.0
2018-12-17 10:00:00,154.7,155.02,154.23,154.68,9357.0,154.7,155.02,154.23,154.68,9357.0
2018-12-17 10:10:00,154.52,155.1,154.36,155.0,11602.0,154.52,155.1,154.36,155.0,11602.0
2018-12-17 10:20:00,155.1,155.79,155.04,155.05,10560.0,155.1,155.79,155.04,155.05,10560.0
2018-12-17 10:30:00,155.11,155.4,154.48,154.86,12177.0,155.11,155.4,154.48,154.86,12177.0
2018-12-17 10:40:00,155.0,155.93,154.99,155.08,24441.0,155.0,155.93,154.99,155.08,24441.0
2018-12-17 10:50:00,155.17,156.59,155.09,156.46,39101.0,155.17,156.59,155.09,156.46,39101.0
2018-12-17 11:00:00,156.56,156.96,156.37,156.65,22511.0,156.56,156.96,156.37,156.65,22511.0
2018-12-17 11:10:00,156.79,157.73,156.61,157.25,19500.0,156.79,157.73,156.61,157.25,19500.0
2018-12-17 11:20:00,157.2,158.57,157.18,158.35,38052.0,157.2,158.57,157.18,158.35,38052.0
2018-12-17 11:30:00,157.84,158.08,157.37,157.45,13509.0,157.84,158.08,157.37,157.45,13509.0
2018-12-17 11:40:00,157.39,158.12,157.25,158.12,20755.0,157.39,158.12,157.25,158.12,20755.0
2018-12-17 11:50:00,158.23,158.5,158.03,158.33,9944.0,158.23,158.5,158.03,158.33,9944.0
2018-12-17 12:00:00,158.45,159.0,157.98,157.98,15408.0,158.45,159.0,157.98,157.98,15408.0
2018-12-17 12:10:00,158.0,158.2,157.61,157.7,9354.0,158.0,158.2,157.61,157.7,9354.0
2018-12-17 12:20:00,157.65,158.06,157.65,157.99,6515.0,157.65,158.06,157.65,157.99,6515.0
2018-12-17 12:30:00,158.1,158.36,157.86,158.36,21865.0,158.1,158.36,157.86,158.36,21865.0
2018-12-17 12:40:00,158.36,158.44,157.99,158.09,7101.0,158.36,158.44,157.99,158.09,7101.0
2018-12-17 12:50:00,158.2,158.2,157.67,157.76,18737.0,158.2,158.2,157.67,157.76,18737.0
2018-12-17 13:00:00,157.73,158.43,157.67,158.09,7823.0,157.73,158.43,157.67,158.09,7823.0
2018-12-17 13:10:00,158.13,158.49,158.07,158.31,30983.0,158.13,158.49,158.07,158.31,30983.0
2018-12-17 13:20:00,158.3,158.93,158.2,158.55,15215.0,158.3,158.93,158.2,158.55,15215.0
2018-12-17 13:30:00,158.45,158.46,157.88,158.39,34470.0,158.45,158.46,157.88,158.39,34470.0
2018-12-17 13:40:00,158.48,158.75,157.21,157.64,21926.0,158.48,158.75,157.21,157.64,21926.0
2018-12-17 13:50:00,157.68,158.17,157.66,157.84,11287.0,157.68,158.17,157.66,157.84,11287.0
2018-12-17 14:00:00,157.83,157.93,157.66,157.8,15046.0,157.83,157.93,157.66,157.8,15046.0
2018-12-17 14:10:00,157.73,158.08,157.31,157.32,46234.0,157.73,158.08,157.31,157.32,46234.0
2018-12-17 14:20:00,157.25,158.45,157.25,158.45,19663.0,157.25,158.45,157.25,158.45,19663.0
2018-12-17 14:30:00,158.31,158.63,158.14,158.37,18714.0,158.31,158.63,158.14,158.37,18714.0
2018-12-17 14:40:00,158.41,158.72,158.01,158.1,10349.0,158.41,158.72,158.01,158.1,10349.0
2018-12-17 14:50:00,158.09,158.18,157.91,158.15,15185.0,158.09,158.18,157.91,158.15,15185.0
2018-12-17 15:00:00,158.08,158.48,157.93,157.94,19588.0,158.08,158.48,157.93,157.94,19588.0
2018-12-17 15:10:00,157.94,158.36,157.94,158.02,16107.0,157.94,158.36,157.94,158.02,16107.0
2018-12-17 15:20:00,158.01,158.14,157.43,157.43,18074.0,158.01,158.14,157.43,157.43,18074.0
2018-12-17 15:30:00,157.57,158.39,157.55,157.86,46637.0,157.57,158.39,157.55,157.86,46637.0
2018-12-17 15:40:00,157.89,158.22,157.53,157.74,57547.0,157.89,158.22,157.53,157.74,57547.0
2018-12-17 15:50:00,157.74,158.22,157.65,157.79,98098.0,157.74,158.22,157.65,157.79,98098.0
2018-12-18 09:30:00,158.48,161.06,158.47,160.61,27101.0,158.48,161.06,158.47,160.61,27101.0
2018-12-18 09:40:00,160.59,161.49,160.38,161.28,19933.0,160.59,161.49,160.38,161.28,19933.0
2018-12-18 09:50:00,160.95,161.99,160.0,160.95,20466.0,160.95,161.99,160.0,160.95,20466.0
2018-12-18 10:00:00,160.95,161.23,159.48,160.55,11435.0,160.95,161.23,159.48,160.55,11435.0
2018-12-18 10:10:00,160.56,161.1,159.65,161.1,12027.0,160.56,161.1,159.65,161.1,12027.0
2018-12-18 10:20:00,161.03,161.03,160.14,160.4,9028.0,161.03,161.03,160.14,160.4,9028.0
2018-12-18 10:30:00,160.41,161.27,160.41,161.05,10796.0,160.41,161.27,160.41,161.05,10796.0
2018-12-18 10:40:00,161.13,161.22,159.64,159.77,10861.0,161.13,161.22,159.64,159.77,10861.0
2018-12-18 10:50:00,159.95,160.37,159.84,160.05,12728.0,159.95,160.37,159.84,160.05,12728.0
2018-12-18 11:00:00,160.07,160.15,158.85,159.61,17000.0,160.07,160.15,158.85,159.61,17000.0
2018-12-18 11:10:00,159.54,160.68,159.31,160.41,22917.0,159.54,160.68,159.31,160.41,22917.0
2018-12-18 11:20:00,160.38,160.5,159.54,159.99,17031.0,160.38,160.5,159.54,159.99,17031.0
2018-12-18 11:30:00,160.08,160.27,159.41,159.41,9757.0,160.08,160.27,159.41,159.41,9757.0
2018-12-18 11:40:00,159.6,160.16,159.41,159.9,18189.0,159.6,160.16,159.41,159.9,18189.0
2018-12-18 11:50:00,160.11,160.47,159.75,159.95,9400.0,160.11,160.47,159.75,159.95,9400.0
2018-12-18 12:00:00,160.08,160.79,159.96,160.37,6840.0,160.08,160.79,159.96,160.37,6840.0
2018-12-18 12:10:00,160.61,160.84,160.42,160.78,5464.0,160.61,160.84,160.42,160.78,5464.0
2018-12-18 12:20:00,160.67,160.95,160.57,160.76,5800.0,160.67,160.95,160.57,160.76,5800.0
2018-12-18 12:30:00,160.76,161.19,160.72,160.82,4500.0,160.76,161.19,160.72,160.82,4500.0
2018-12-18 12:40:00,160.84,161.2,160.51,160.99,8988.0,160.84,161.2,160.51,160.99,8988.0
2018-12-18 12:50:00,161.05,161.58,160.95,161.51,5378.0,161.05,161.58,160.95,161.51,5378.0
2018-12-18 13:00:00,161.42,161.67,161.14,161.53,9225.0,161.42,161.67,161.14,161.53,9225.0
2018-12-18 13:10:00,161.5,162.19,161.5,162.0,22040.0,161.5,162.19,161.5,162.0,22040.0
2018-12-18 13:20:00,161.99,162.25,161.62,161.62,7852.0,161.99,162.25,161.62,161.62,7852.0
2018-12-18 13:30:00,161.64,161.8,161.32,161.55,35797.0,161.64,161.8,161.32,161.55,35797.0
2018-12-18 13:40:00,161.5,162.13,161.47,162.05,9643.0,161.5,162.13,161.47,162.05,9643.0
2018-12-18 13:50:00,161.97,161.98,161.17,161.42,8524.0,161.97,161.98,161.17,161.42,8524.0
2018-12-18 14:00:00,161.42,161.98,161.42,161.98,12199.0,161.42,161.98,161.42,161.98,12199.0
2018-12-18 14:10:00,162.13,162.21,161.89,162.09,17704.0,162.13,162.21,161.89,162.09,17704.0
2018-12-18 14:20:00,162.09,162.27,161.99,162.07,13474.0,162.09,162.27,161.99,162.07,13474.0
2018-12-18 14:30:00,162.13,162.2,161.78,162.0,18745.0,162.13,162.2,161.78,162.0,18745.0
2018-12-18 14:40:00,161.94,161.95,161.28,161.42,17448.0,161.94,161.95,161.28,161.42,17448.0
2018-12-18 14:50:00,161.47,161.9,161.35,161.61,20244.0,161.47,161.9,161.35,161.61,20244.0
2018-12-18 15:00:00,161.39,161.94,160.98,161.2,35581.0,161.39,161.94,160.98,161.2,35581.0
2018-12-18 15:10:00,161.18,161.4,160.79,160.87,17689.0,161.18,161.4,160.79,160.87,17689.0
2018-12-18 15:20:00,160.74,160.75,160.11,160.15,19375.0,160.74,160.75,160.11,160.15,19375.0
2018-12-18 15:30:00,160.22,161.19,160.14,160.75,27816.0,160.22,161.19,160.14,160.75,27816.0
2018-12-18 15:40:00,160.81,161.65,160.75,161.65,44421.0,160.81,161.65,160.75,161.65,44421.0
2018-12-18 15:50:00,161.58,161.58,160.48,160.51,64830.0,161.58,161.58,160.48,160.51,64830.0
2018-12-19 09:30:00,161.18,163.47,160.66,163.32,59644.0,161.18,163.47,160.66,163.32,59644.0
2018-12-19 09:40:00,163.34,164.11,162.82,163.89,32043.0,163.34,164.11,162.82,163.89,32043.0
2018-12-19 09:50:00,163.78,164.82,163.13,163.62,14564.0,163.78,164.82,163.13,163.62,14564.0
2018-12-19 10:00:00,163.82,164.39,163.73,164.13,18740.0,163.82,164.39,163.73,164.13,18740.0
2018-12-19 10:10:00,164.02,164.79,163.82,164.51,27613.0,164.02,164.79,163.82,164.51,27613.0
2018-12-19 10:20:00,164.53,165.42,164.44,165.31,48356.0,164.53,165.42,164.44,165.31,48356.0
2018-12-19 10:30:00,165.23,165.23,164.48,164.93,23303.0,165.23,165.23,164.48,164.93,23303.0
2018-12-19 10:40:00,164.84,164.98,164.32,164.39,26553.0,164.84,164.98,164.32,164.39,26553.0
2018-12-19 10:50:00,164.31,164.78,164.03,164.46,39008.0,164.31,164.78,164.03,164.46,39008.0
2018-12-19 11:00:00,164.44,164.65,164.16,164.25,23577.0,164.44,164.65,164.16,164.25,23577.0
2018-12-19 11:10:00,164.25,164.49,163.71,163.79,17175.0,164.25,164.49,163.71,163.79,17175.0
2018-12-19 11:20:00,163.72,164.39,163.72,164.22,10469.0,163.72,164.39,163.72,164.22,10469.0
2018-12-19 11:30:00,164.2,164.24,163.89,164.06,19902.0,164.2,164.24,163.89,164.06,19902.0
2018-12-19 11:40:00,164.07,164.18,163.52,163.76,38797.0,164.07,164.18,163.52,163.76,38797.0
2018-12-19 11:50:00,163.7,164.45,163.48,164.27,15275.0,163.7,164.45,163.48,164.27,15275.0
2018-12-19 12:00:00,164.13,164.72,164.12,164.65,18928.0,164.13,164.72,164.12,164.65,18928.0
2018-12-19 12:10:00,164.68,164.68,163.86,163.96,13700.0,164.68,164.68,163.86,163.96,13700.0
2018-12-19 12:20:00,163.86,164.66,163.71,164.44,12090.0,163.86,164.66,163.71,164.44,12090.0
2018-12-19 12:30:00,164.46,164.6,164.27,164.27,6654.0,164.46,164.6,164.27,164.27,6654.0
2018-12-19 12:40:00,164.21,164.49,164.18,164.19,8333.0,164.21,164.49,164.18,164.19,8333.0
2018-12-19 12:50:00,164.19,164.5,164.18,164.34,8081.0,164.19,164.5,164.18,164.34,8081.0
2018-12-19 13:00:00,164.38,164.57,164.29,164.48,9416.0,164.38,164.57,164.29,164.48,9416.0
2018-12-19 13:10:00,164.53,164.67,164.45,164.67,10056.0,164.53,164.67,164.45,164.67,10056.0
2018-12-19 13:20:00,164.68,164.91,164.67,164.79,10820.0,164.68,164.91,164.67,164.79,10820.0
2018-12-19 13:30:00,164.84,165.31,164.84,165.05,12028.0,164.84,165.31,164.84,165.05,12028.0
2018-12-19 13:40:00,165.05,165.75,164.98,165.75,15446.0,165.05,165.75,164.98,165.75,15446.0
2018-12-19 13:50:00,165.71,165.89,165.3,165.57,27036.0,165.71,165.89,165.3,165.57,27036.0
2018-12-19 14:00:00,165.57,165.65,162.83,163.01,27036.0,165.57,165.65,162.83,163.01,27036.0
2018-12-19 14:10:00,163.19,163.63,162.44,163.29,17376.0,163.19,163.63,162.44,163.29,17376.0
2018-12-19 14:20:00,163.61,164.64,163.16,164.15,22792.0,163.61,164.64,163.16,164.15,22792.0
2018-12-19 14:30:00,164.3,164.96,164.29,164.54,14917.0,164.3,164.96,164.29,164.54,14917.0
2018-12-19 14:40:00,164.45,164.48,162.62,162.62,38962.0,164.45,164.48,162.62,162.62,38962.0
2018-12-19 14:50:00,162.55,162.55,160.88,161.38,33578.0,162.55,162.55,160.88,161.38,33578.0
2018-12-19 15:00:00,161.44,161.44,160.35,160.75,22255.0,161.44,161.44,160.35,160.75,22255.0
2018-12-19 15:10:00,160.9,161.53,160.58,160.91,27710.0,160.9,161.53,160.58,160.91,27710.0
2018-12-19 15:20:00,160.91,161.77,160.58,160.76,21456.0,160.91,161.77,160.58,160.76,21456.0
2018-12-19 15:30:00,160.63,161.12,160.35,160.52,27592.0,160.63,161.12,160.35,160.52,27592.0
2018-12-19 15:40:00,160.48,160.49,159.76,160.17,44799.0,160.48,160.49,159.76,160.17,44799.0
2018-12-19 15:50:00,160.25,160.52,159.98,160.16,89547.0,160.25,160.52,159.98,160.16,89547.0
2018-12-20 09:30:00,159.76,159.79,158.91,158.91,13500.0,159.76,159.79,158.91,158.91,13500.0
2018-12-20 09:40:00,158.92,159.02,156.47,157.92,25453.0,158.92,159.02,156.47,157.92,25453.0
2018-12-20 09:50:00,157.83,158.47,156.84,158.31,14998.0,157.83,158.47,156.84,158.31,14998.0
2018-12-20 10:00:00,158.47,159.55,158.22,159.52,12621.0,158.47,159.55,158.22,159.52,12621.0
2018-12-20 10:10:00,159.33,159.76,158.64,159.23,10829.0,159.33,159.76,158.64,159.23,10829.0
2018-12-20 10:20:00,158.93,159.86,158.93,159.81,4002.0,158.93,159.86,158.93,159.81,4002.0
2018-12-20 10:30:00,159.77,160.31,159.05,159.89,26344.0,159.77,160.31,159.05,159.89,26344.0
2018-12-20 10:40:00,160.07,160.57,159.11,159.11,14298.0,160.07,160.57,159.11,159.11,14298.0
2018-12-20 10:50:00,158.95,159.39,158.54,158.76,11345.0,158.95,159.39,158.54,158.76,11345.0
2018-12-20 11:00:00,158.67,158.8,157.95,157.95,20529.0,158.67,158.8,157.95,157.95,20529.0
2018-12-20 11:10:00,158.15,158.15,156.93,157.4,20234.0,158.15,158.15,156.93,157.4,20234.0
2018-12-20 11:20:00,157.28,157.39,156.15,156.62,9576.0,157.28,157.39,156.15,156.62,9576.0
2018-12-20 11:30:00,156.37,156.92,156.13,156.13,11381.0,156.37,156.92,156.13,156.13,11381.0
2018-12-20 11:40:00,156.24,156.38,156.0,156.0,42035.0,156.24,156.38,156.0,156.0,42035.0
2018-12-20 11:50:00,156.18,156.58,155.56,156.45,24604.0,156.18,156.58,155.56,156.45,24604.0
2018-12-20 12:00:00,156.34,156.57,155.77,156.13,8256.0,156.34,156.57,155.77,156.13,8256.0
2018-12-20 12:10:00,156.11,156.25,155.39,155.72,11504.0,156.11,156.25,155.39,155.72,11504.0
2018-12-20 12:20:00,155.67,156.22,155.55,156.14,6136.0,155.67,156.22,155.55,156.14,6136.0
2018-12-20 12:30:00,156.15,156.32,155.3,155.3,14323.0,156.15,156.32,155.3,155.3,14323.0
2018-12-20 12:40:00,155.3,155.82,155.21,155.6,12884.0,155.3,155.82,155.21,155.6,12884.0
2018-12-20 12:50:00,155.79,156.09,155.5,156.03,7578.0,155.79,156.09,155.5,156.03,7578.0
2018-12-20 13:00:00,155.89,155.92,155.39,155.53,7280.0,155.89,155.92,155.39,155.53,7280.0
2018-12-20 13:10:00,155.44,156.05,155.3,155.4,9365.0,155.44,156.05,155.3,155.4,9365.0
2018-12-20 13:20:00,155.46,155.68,154.61,154.65,15237.0,155.46,155.68,154.61,154.65,15237.0
2018-12-20 13:30:00,154.71,154.71,154.05,154.47,11266.0,154.71,154.71,154.05,154.47,11266.0
2018-12-20 13:40:00,154.35,154.35,153.66,153.78,20042.0,154.35,154.35,153.66,153.78,20042.0
2018-12-20 13:50:00,153.62,153.62,153.0,153.19,11662.0,153.62,153.62,153.0,153.19,11662.0
2018-12-20 14:00:00,153.13,153.19,152.68,152.83,14200.0,153.13,153.19,152.68,152.83,14200.0
2018-12-20 14:10:00,152.66,152.81,152.11,152.56,22011.0,152.66,152.81,152.11,152.56,22011.0
2018-12-20 14:20:00,152.56,154.69,152.46,154.69,29328.0,152.56,154.69,152.46,154.69,29328.0
2018-12-20 14:30:00,154.73,155.2,154.51,154.93,22139.0,154.73,155.2,154.51,154.93,22139.0
2018-12-20 14:40:00,155.03,157.65,155.03,157.65,22450.0,155.03,157.65,155.03,157.65,22450.0
2018-12-20 14:50:00,157.55,157.75,156.22,156.91,52380.0,157.55,157.75,156.22,156.91,52380.0
2018-12-20 15:00:00,156.86,157.48,156.08,157.41,26833.0,156.86,157.48,156.08,157.41,26833.0
2018-12-20 15:10:00,157.41,158.17,157.16,157.31,29250.0,157.41,158.17,157.16,157.31,29250.0
2018-12-20 15:20:00,157.22,158.19,156.98,157.37,25959.0,157.22,158.19,156.98,157.37,25959.0
2018-12-20 15:30:00,157.33,158.25,157.33,158.11,26038.0,157.33,158.25,157.33,158.11,26038.0
2018-12-20 15:40:00,158.0,158.02,156.54,156.97,25675.0,158.0,158.02,156.54,156.97,25675.0
2018-12-20 15:50:00,156.82,157.0,156.29,156.82,55371.0,156.82,157.0,156.29,156.82,55371.0
2018-12-21 09:30:00,157.35,160.1,156.38,158.39,35916.0,157.35,160.1,156.38,158.39,35916.0
2018-12-21 09:40:00,158.47,159.68,158.11,158.66,54404.0,158.47,159.68,158.11,158.66,54404.0
2018-12-21 09:50:00,158.61,158.87,157.27,158.65,31393.0,158.61,158.87,157.27,158.65,31393.0
2018-12-21 10:00:00,158.65,158.87,157.86,158.06,45446.0,158.65,158.87,157.86,158.06,45446.0
2018-12-21 10:10:00,158.25,160.93,158.25,160.59,20784.0,158.25,160.93,158.25,160.59,20784.0
2018-12-21 10:20:00,160.7,161.71,159.81,160.04,21120.0,160.7,161.71,159.81,160.04,21120.0
2018-12-21 10:30:00,160.27,160.81,159.6,160.25,11700.0,160.27,160.81,159.6,160.25,11700.0
2018-12-21 10:40:00,159.99,160.34,159.46,159.92,6308.0,159.99,160.34,159.46,159.92,6308.0
2018-12-21 10:50:00,160.01,160.08,159.21,159.22,7558.0,160.01,160.08,159.21,159.22,7558.0
2018-12-21 11:00:00,159.15,159.22,157.59,157.61,7415.0,159.15,159.22,157.59,157.61,7415.0
2018-12-21 11:10:00,157.38,158.19,156.82,157.43,15348.0,157.38,158.19,156.82,157.43,15348.0
2018-12-21 11:20:00,157.41,157.53,156.72,157.44,12770.0,157.41,157.53,156.72,157.44,12770.0
2018-12-21 11:30:00,157.44,158.0,157.13,157.5,16626.0,157.44,158.0,157.13,157.5,16626.0
2018-12-21 11:40:00,157.49,157.52,156.6,156.84,4700.0,157.49,157.52,156.6,156.84,4700.0
2018-12-21 11:50:00,156.63,156.8,155.16,155.18,38315.0,156.63,156.8,155.16,155.18,38315.0
2018-12-21 12:00:00,155.17,155.4,154.74,154.74,13642.0,155.17,155.4,154.74,154.74,13642.0
2018-12-21 12:10:00,154.61,154.73,153.75,153.75,15650.0,154.61,154.73,153.75,153.75,15650.0
2018-12-21 12:20:00,153.95,154.37,153.31,153.4,21897.0,153.95,154.37,153.31,153.4,21897.0
2018-12-21 12:30:00,153.19,153.99,152.75,153.98,26426.0,153.19,153.99,152.75,153.98,26426.0
2018-12-21 12:40:00,153.98,154.81,153.81,154.5,17634.0,153.98,154.81,153.81,154.5,17634.0
2018-12-21 12:50:00,154.5,154.92,154.03,154.4,15263.0,154.5,154.92,154.03,154.4,15263.0
2018-12-21 13:00:00,154.15,154.74,154.08,154.51,16977.0,154.15,154.74,154.08,154.51,16977.0
2018-12-21 13:10:00,154.66,154.71,154.05,154.11,8644.0,154.66,154.71,154.05,154.11,8644.0
2018-12-21 13:20:00,154.11,155.07,153.98,154.54,10268.0,154.11,155.07,153.98,154.54,10268.0
2018-12-21 13:30:00,154.44,154.89,154.29,154.58,14168.0,154.44,154.89,154.29,154.58,14168.0
2018-12-21 13:40:00,154.61,154.66,154.07,154.12,15454.0,154.61,154.66,154.07,154.12,15454.0
2018-12-21 13:50:00,154.18,154.29,153.62,153.7,9547.0,154.18,154.29,153.62,153.7,9547.0
2018-12-21 14:00:00,153.62,154.18,153.54,154.07,17029.0,153.62,154.18,153.54,154.07,17029.0
2018-12-21 14:10:00,154.2,154.38,153.47,154.37,12998.0,154.2,154.38,153.47,154.37,12998.0
2018-12-21 14:20:00,154.22,154.25,153.55,153.55,12744.0,154.22,154.25,153.55,153.55,12744.0
2018-12-21 14:30:00,153.55,153.65,153.09,153.13,20860.0,153.55,153.65,153.09,153.13,20860.0
2018-12-21 14:40:00,153.12,153.24,152.69,152.79,14488.0,153.12,153.24,152.69,152.79,14488.0
2018-12-21 14:50:00,152.78,153.32,152.59,152.89,23233.0,152.78,153.32,152.59,152.89,23233.0
2018-12-21 15:00:00,152.88,153.07,152.45,152.86,38866.0,152.88,153.07,152.45,152.86,38866.0
2018-12-21 15:10:00,152.8,152.82,151.76,151.81,17232.0,152.8,152.82,151.76,151.81,17232.0
2018-12-21 15:20:00,151.74,151.9,151.14,151.14,34621.0,151.74,151.9,151.14,151.14,34621.0
2018-12-21 15:30:00,151.22,151.46,150.4,150.64,29137.0,151.22,151.46,150.4,150.64,29137.0
2018-12-21 15:40:00,150.61,151.49,150.61,151.13,35714.0,150.61,151.49,150.61,151.13,35714.0
2018-12-21 15:50:00,151.1,151.52,150.75,151.04,87735.0,151.1,151.52,150.75,151.04,87735.0
2018-12-24 09:30:00,149.68,149.68,147.74,149.11,26184.0,149.68,149.68,147.74,149.11,26184.0
2018-12-24 09:40:00,149.45,150.21,148.42,149.3,24287.0,149.45,150.21,148.42,149.3,24287.0
2018-12-24 09:50:00,149.43,150.1,148.72,148.97,19190.0,149.43,150.1,148.72,148.97,19190.0
2018-12-24 10:00:00,149.0,150.4,148.85,149.86,10700.0,149.0,150.4,148.85,149.86,10700.0
2018-12-24 10:10:00,149.87,151.24,149.87,150.22,19334.0,149.87,151.24,149.87,150.22,19334.0
2018-12-24 10:20:00,150.27,151.17,150.15,150.86,10962.0,150.27,151.17,150.15,150.86,10962.0
2018-12-24 10:30:00,151.0,151.15,149.95,150.96,12539.0,151.0,151.15,149.95,150.96,12539.0
2018-12-24 10:40:00,150.98,151.13,150.12,150.5,13600.0,150.98,151.13,150.12,150.5,13600.0
2018-12-24 10:50:00,150.44,150.9,150.15,150.59,9090.0,150.44,150.9,150.15,150.59,9090.0
2018-12-24 11:00:00,150.57,151.14,150.51,150.84,20625.0,150.57,151.14,150.51,150.84,20625.0
2018-12-24 11:10:00,150.96,151.68,150.68,151.67,11732.0,150.96,151.68,150.68,151.67,11732.0
2018-12-24 11:20:00,151.61,151.61,150.96,151.33,7389.0,151.61,151.61,150.96,151.33,7389.0
2018-12-24 11:30:00,151.66,151.77,151.0,151.65,7159.0,151.66,151.77,151.0,151.65,7159.0
2018-12-24 11:40:00,151.81,152.22,151.28,151.28,4539.0,151.81,152.22,151.28,151.28,4539.0
2018-12-24 11:50:00,151.4,152.48,150.94,152.46,10852.0,151.4,152.48,150.94,152.46,10852.0
2018-12-24 12:00:00,152.43,152.69,152.01,152.08,9532.0,152.43,152.69,152.01,152.08,9532.0
2018-12-24 12:10:00,152.08,152.1,151.76,152.02,7481.0,152.08,152.1,151.76,152.02,7481.0
2018-12-24 12:20:00,151.92,152.48,151.48,151.78,8437.0,151.92,152.48,151.48,151.78,8437.0
2018-12-24 12:30:00,151.84,151.85,150.84,151.04,8014.0,151.84,151.85,150.84,151.04,8014.0
2018-12-24 12:40:00,151.18,151.18,150.48,150.64,7271.0,151.18,151.18,150.48,150.64,7271.0
2018-12-24 12:50:00,150.57,150.6,150.12,150.48,36147.0,150.57,150.6,150.12,150.48,36147.0
2018-12-26 09:30:00,151.25,153.14,151.19,152.17,6420.0,151.25,153.14,151.19,152.17,6420.0
2018-12-26 09:40:00,152.47,154.39,152.12,153.37,11223.0,152.47,154.39,152.12,153.37,11223.0
2018-12-26 09:50:00,153.53,154.09,153.47,153.5,3239.0,153.53,154.09,153.47,153.5,3239.0
2018-12-26 10:00:00,153.5,154.23,153.23,153.45,6254.0,153.5,154.23,153.23,153.45,6254.0
2018-12-26 10:10:00,153.07,154.06,152.66,153.85,10411.0,153.07,154.06,152.66,153.85,10411.0
2018-12-26 10:20:00,154.15,155.03,154.08,154.87,13033.0,154.15,155.03,154.08,154.87,13033.0
2018-12-26 10:30:00,154.91,155.43,154.16,154.34,54754.0,154.91,155.43,154.16,154.34,54754.0
2018-12-26 10:40:00,154.34,154.71,154.04,154.53,15020.0,154.34,154.71,154.04,154.53,15020.0
2018-12-26 10:50:00,154.65,154.82,154.22,154.72,5006.0,154.65,154.82,154.22,154.72,5006.0
2018-12-26 11:00:00,154.78,155.03,154.09,154.09,5800.0,154.78,155.03,154.09,154.09,5800.0
2018-12-26 11:10:00,154.23,154.83,153.8,154.72,3891.0,154.23,154.83,153.8,154.72,3891.0
2018-12-26 11:20:00,154.69,155.32,154.2,155.2,9300.0,154.69,155.32,154.2,155.2,9300.0
2018-12-26 11:30:00,155.24,155.57,155.16,155.33,5068.0,155.24,155.57,155.16,155.33,5068.0
2018-12-26 11:40:00,155.35,155.36,155.12,155.24,6408.0,155.35,155.36,155.12,155.24,6408.0
2018-12-26 11:50:00,155.21,155.85,154.87,155.85,18159.0,155.21,155.85,154.87,155.85,18159.0
2018-12-26 12:00:00,155.91,156.21,155.75,155.86,8770.0,155.91,156.21,155.75,155.86,8770.0
2018-12-26 12:10:00,155.87,156.15,155.75,155.98,14065.0,155.87,156.15,155.75,155.98,14065.0
2018-12-26 12:20:00,155.95,156.44,155.75,156.02,10199.0,155.95,156.44,155.75,156.02,10199.0
2018-12-26 12:30:00,155.96,156.84,155.8,156.83,21937.0,155.96,156.84,155.8,156.83,21937.0
2018-12-26 12:40:00,156.91,157.09,156.69,156.69,12026.0,156.91,157.09,156.69,156.69,12026.0
2018-12-26 12:50:00,156.73,157.39,156.73,156.81,16500.0,156.73,157.39,156.73,156.81,16500.0
2018-12-26 13:00:00,156.81,156.81,155.88,156.22,8016.0,156.81,156.81,155.88,156.22,8016.0
2018-12-26 13:10:00,156.12,156.13,155.71,155.88,6185.0,156.12,156.13,155.71,155.88,6185.0
2018-12-26 13:20:00,155.88,156.41,155.88,156.34,6230.0,155.88,156.41,155.88,156.34,6230.0
2018-12-26 13:30:00,156.38,156.8,156.35,156.8,3100.0,156.38,156.8,156.35,156.8,3100.0
2018-12-26 13:40:00,156.74,156.96,156.59,156.85,5043.0,156.74,156.96,156.59,156.85,5043.0
2018-12-26 13:50:00,156.78,157.31,156.78,157.18,9240.0,156.78,157.31,156.78,157.18,9240.0
2018-12-26 14:00:00,157.18,157.31,156.93,157.31,7856.0,157.18,157.31,156.93,157.31,7856.0
2018-12-26 14:10:00,157.36,157.45,156.95,156.95,6014.0,157.36,157.45,156.95,156.95,6014.0
2018-12-26 14:20:00,156.92,157.19,156.67,157.17,8500.0,156.92,157.19,156.67,157.17,8500.0
2018-12-26 14:30:00,157.06,158.01,157.05,157.83,9619.0,157.06,158.01,157.05,157.83,9619.0
2018-12-26 14:40:00,157.76,157.87,157.47,157.82,12604.0,157.76,157.87,157.47,157.82,12604.0
2018-12-26 14:50:00,157.9,158.58,157.74,158.58,10787.0,157.9,158.58,157.74,158.58,10787.0
2018-12-26 15:00:00,158.59,158.9,158.21,158.74,11374.0,158.59,158.9,158.21,158.74,11374.0
2018-12-26 15:10:00,158.7,158.96,158.42,158.45,13491.0,158.7,158.96,158.42,158.45,13491.0
2018-12-26 15:20:00,158.45,158.69,158.45,158.62,21266.0,158.45,158.69,158.45,158.62,21266.0
2018-12-26 15:30:00,158.69,159.37,158.57,159.16,13496.0,158.69,159.37,158.57,159.16,13496.0
2018-12-26 15:40:00,159.15,160.12,158.99,159.96,71202.0,159.15,160.12,158.99,159.96,71202.0
2018-12-26 15:50:00,159.91,160.96,159.91,160.49,46779.0,159.91,160.96,159.91,160.49,46779.0
2018-12-27 09:30:00,158.5,160.31,157.63,158.7,18065.0,158.5,160.31,157.63,158.7,18065.0
2018-12-27 09:40:00,158.86,158.91,157.06,157.13,15595.0,158.86,158.91,157.06,157.13,15595.0
2018-12-27 09:50:00,157.12,158.0,156.27,158.0,13595.0,157.12,158.0,156.27,158.0,13595.0
2018-12-27 10:00:00,158.01,158.28,156.21,156.32,21681.0,158.01,158.28,156.21,156.32,21681.0
2018-12-27 10:10:00,156.69,157.1,155.91,156.01,19300.0,156.69,157.1,155.91,156.01,19300.0
2018-12-27 10:20:00,156.05,156.16,155.43,156.05,8946.0,156.05,156.16,155.43,156.05,8946.0
2018-12-27 10:30:00,155.89,157.42,155.59,156.74,16732.0,155.89,157.42,155.59,156.74,16732.0
2018-12-27 10:40:00,156.7,157.2,156.14,156.93,6806.0,156.7,157.2,156.14,156.93,6806.0
2018-12-27 10:50:00,156.9,157.43,156.6,157.19,8688.0,156.9,157.43,156.6,157.19,8688.0
2018-12-27 11:00:00,157.36,157.68,156.89,157.58,11952.0,157.36,157.68,156.89,157.58,11952.0
2018-12-27 11:10:00,157.74,158.46,157.39,158.46,7801.0,157.74,158.46,157.39,158.46,7801.0
2018-12-27 11:20:00,158.35,158.4,157.84,157.97,5435.0,158.35,158.4,157.84,157.97,5435.0
2018-12-27 11:30:00,157.86,158.64,157.63,157.79,6026.0,157.86,158.64,157.63,157.79,6026.0
2018-12-27 11:40:00,157.79,157.79,156.76,156.9,7892.0,157.79,157.79,156.76,156.9,7892.0
2018-12-27 11:50:00,157.16,157.29,156.77,157.07,5612.0,157.16,157.29,156.77,157.07,5612.0
2018-12-27 12:00:00,157.19,157.19,156.07,156.27,9651.0,157.19,157.19,156.07,156.27,9651.0
2018-12-27 12:10:00,156.22,156.81,156.02,156.81,8961.0,156.22,156.81,156.02,156.81,8961.0
2018-12-27 12:20:00,156.78,156.83,155.68,155.96,8580.0,156.78,156.83,155.68,155.96,8580.0
2018-12-27 12:30:00,155.88,156.33,155.62,156.33,3759.0,155.88,156.33,155.62,156.33,3759.0
2018-12-27 12:40:00,156.35,156.35,155.46,155.91,4505.0,156.35,156.35,155.46,155.91,4505.0
2018-12-27 12:50:00,155.89,156.48,155.74,156.21,8281.0,155.89,156.48,155.74,156.21,8281.0
2018-12-27 13:00:00,156.44,156.71,156.41,156.6,4152.0,156.44,156.71,156.41,156.6,4152.0
2018-12-27 13:10:00,156.52,156.52,155.94,156.35,3500.0,156.52,156.52,155.94,156.35,3500.0
2018-12-27 13:20:00,156.31,156.44,155.52,155.52,8373.0,156.31,156.44,155.52,155.52,8373.0
2018-12-27 13:30:00,155.58,156.1,155.46,155.73,7583.0,155.58,156.1,155.46,155.73,7583.0
2018-12-27 13:40:00,155.58,155.73,154.76,155.05,13999.0,155.58,155.73,154.76,155.05,13999.0
2018-12-27 13:50:00,154.99,155.73,154.74,155.39,5696.0,154.99,155.73,154.74,155.39,5696.0
2018-12-27 14:00:00,155.31,155.44,154.78,154.99,5005.0,155.31,155.44,154.78,154.99,5005.0
2018-12-27 14:10:00,154.87,155.2,154.28,154.31,22305.0,154.87,155.2,154.28,154.31,22305.0
2018-12-27 14:20:00,154.37,155.04,154.28,154.96,11747.0,154.37,155.04,154.28,154.96,11747.0
2018-12-27 14:30:00,154.99,155.11,154.77,155.1,4954.0,154.99,155.11,154.77,155.1,4954.0
2018-12-27 14:40:00,155.18,156.25,155.18,156.02,6171.0,155.18,156.25,155.18,156.02,6171.0
2018-12-27 14:50:00,155.95,156.89,155.76,156.11,6600.0,155.95,156.89,155.76,156.11,6600.0
2018-12-27 15:00:00,156.34,156.34,155.75,155.88,9402.0,156.34,156.34,155.75,155.88,9402.0
2018-12-27 15:10:00,156.19,157.07,155.98,156.9,7262.0,156.19,157.07,155.98,156.9,7262.0
2018-12-27 15:20:00,156.95,158.16,156.9,158.11,13895.0,156.95,158.16,156.9,158.11,13895.0
2018-12-27 15:30:00,158.17,159.45,157.66,159.45,20815.0,158.17,159.45,157.66,159.45,20815.0
2018-12-27 15:40:00,159.46,160.08,159.39,159.69,20551.0,159.46,160.08,159.39,159.69,20551.0
2018-12-27 15:50:00,159.6,160.18,158.9,160.18,44051.0,159.6,160.18,158.9,160.18,44051.0
2018-12-28 09:30:00,160.5,161.15,158.15,159.37,38297.0,160.5,161.15,158.15,159.37,38297.0
2018-12-28 09:40:00,159.23,159.94,158.51,158.51,21684.0,159.23,159.94,158.51,158.51,21684.0
2018-12-28 09:50:00,158.51,159.01,157.66,158.64,14652.0,158.51,159.01,157.66,158.64,14652.0
2018-12-28 10:00:00,158.29,159.12,158.26,158.7,16152.0,158.29,159.12,158.26,158.7,16152.0
2018-12-28 10:10:00,158.84,159.03,158.0,158.31,9455.0,158.84,159.03,158.0,158.31,9455.0
2018-12-28 10:20:00,158.17,158.45,157.29,157.3,15985.0,158.17,158.45,157.29,157.3,15985.0
2018-12-28 10:30:00,157.31,157.68,156.63,157.39,17993.0,157.31,157.68,156.63,157.39,17993.0
2018-12-28 10:40:00,157.25,158.5,156.92,158.43,16528.0,157.25,158.5,156.92,158.43,16528.0
2018-12-28 10:50:00,158.4,158.96,157.63,157.63,11690.0,158.4,158.96,157.63,157.63,11690.0
2018-12-28 11:00:00,157.57,158.05,157.12,158.02,7055.0,157.57,158.05,157.12,158.02,7055.0
2018-12-28 11:10:00,157.85,158.41,157.66,157.66,7300.0,157.85,158.41,157.66,157.66,7300.0
2018-12-28 11:20:00,157.64,157.86,157.05,157.42,5168.0,157.64,157.86,157.05,157.42,5168.0
2018-12-28 11:30:00,157.45,158.24,157.45,158.24,4705.0,157.45,158.24,157.45,158.24,4705.0
2018-12-28 11:40:00,158.13,158.13,157.33,157.38,3206.0,158.13,158.13,157.33,157.38,3206.0
2018-12-28 11:50:00,157.36,158.12,157.36,158.0,5755.0,157.36,158.12,157.36,158.0,5755.0
2018-12-28 12:00:00,157.93,158.63,157.91,158.19,4967.0,157.93,158.63,157.91,158.19,4967.0
2018-12-28 12:10:00,158.17,158.29,157.38,157.62,4512.0,158.17,158.29,157.38,157.62,4512.0
2018-12-28 12:20:00,157.61,157.77,157.37,157.77,4025.0,157.61,157.77,157.37,157.77,4025.0
2018-12-28 12:30:00,157.77,157.77,157.37,157.44,5465.0,157.77,157.77,157.37,157.44,5465.0
2018-12-28 12:40:00,157.41,157.84,157.34,157.35,4016.0,157.41,157.84,157.34,157.35,4016.0
2018-12-28 12:50:00,157.51,157.8,157.19,157.4,4218.0,157.51,157.8,157.19,157.4,4218.0
2018-12-28 13:00:00,157.34,157.78,157.32,157.78,4507.0,157.34,157.78,157.32,157.78,4507.0
2018-12-28 13:10:00,157.93,158.22,157.71,157.98,4928.0,157.93,158.22,157.71,157.98,4928.0
2018-12-28 13:20:00,157.87,157.97,157.49,157.79,5104.0,157.87,157.97,157.49,157.79,5104.0
2018-12-28 13:30:00,157.79,157.85,157.5,157.85,3358.0,157.79,157.85,157.5,157.85,3358.0
2018-12-28 13:40:00,157.64,158.28,157.64,158.24,3706.0,157.64,158.28,157.64,158.24,3706.0
2018-12-28 13:50:00,158.09,158.69,158.09,158.56,2500.0,158.09,158.69,158.09,158.56,2500.0
2018-12-28 14:00:00,158.39,158.99,158.39,158.76,3342.0,158.39,158.99,158.39,158.76,3342.0
2018-12-28 14:10:00,158.75,159.42,158.51,158.97,5408.0,158.75,159.42,158.51,158.97,5408.0
2018-12-28 14:20:00,159.09,159.09,158.69,158.84,8300.0,159.09,159.09,158.69,158.84,8300.0
2018-12-28 14:30:00,158.78,159.4,158.77,159.4,3075.0,158.78,159.4,158.77,159.4,3075.0
2018-12-28 14:40:00,159.48,159.91,159.27,159.61,9180.0,159.48,159.91,159.27,159.61,9180.0
2018-12-28 14:50:00,159.55,160.14,159.55,159.8,4721.0,159.55,160.14,159.55,159.8,4721.0
2018-12-28 15:00:00,159.89,159.95,158.65,158.65,5908.0,159.89,159.95,158.65,158.65,5908.0
2018-12-28 15:10:00,158.77,159.09,158.32,158.37,14513.0,158.77,159.09,158.32,158.37,14513.0
2018-12-28 15:20:00,158.33,158.34,157.4,157.89,20769.0,158.33,158.34,157.4,157.89,20769.0
2018-12-28 15:30:00,157.56,157.98,157.43,157.55,14727.0,157.56,157.98,157.43,157.55,14727.0
2018-12-28 15:40:00,157.55,158.09,157.44,157.84,30963.0,157.55,158.09,157.44,157.84,30963.0
2018-12-28 15:50:00,157.82,158.35,157.48,158.21,37814.0,157.82,158.35,157.48,158.21,37814.0
2018-12-31 09:30:00,158.51,160.62,157.67,158.31,16163.0,158.51,160.62,157.67,158.31,16163.0
2018-12-31 09:40:00,158.79,160.49,157.83,159.96,17545.0,158.79,160.49,157.83,159.96,17545.0
2018-12-31 09:50:00,160.38,160.38,159.28,160.24,4800.0,160.38,160.38,159.28,160.24,4800.0
2018-12-31 10:00:00,160.02,160.98,159.54,159.88,15707.0,160.02,160.98,159.54,159.88,15707.0
2018-12-31 10:10:00,159.87,160.65,159.86,160.49,13498.0,159.87,160.65,159.86,160.49,13498.0
2018-12-31 10:20:00,160.67,160.8,160.2,160.47,9605.0,160.67,160.8,160.2,160.47,9605.0
2018-12-31 10:30:00,160.34,160.76,159.99,160.28,13400.0,160.34,160.76,159.99,160.28,13400.0
2018-12-31 10:40:00,160.05,161.58,160.04,161.24,9198.0,160.05,161.58,160.04,161.24,9198.0
2018-12-31 10:50:00,160.91,161.87,160.8,161.7,10508.0,160.91,161.87,160.8,161.7,10508.0
2018-12-31 11:00:00,161.84,162.53,161.54,162.45,13979.0,161.84,162.53,161.54,162.45,13979.0
2018-12-31 11:10:00,162.28,162.57,161.41,161.81,15135.0,162.28,162.57,161.41,161.81,15135.0
2018-12-31 11:20:00,161.9,162.13,161.4,162.02,16789.0,161.9,162.13,161.4,162.02,16789.0
2018-12-31 11:30:00,161.9,162.04,161.06,161.21,13650.0,161.9,162.04,161.06,161.21,13650.0
2018-12-31 11:40:00,161.21,161.61,161.01,161.61,12114.0,161.21,161.61,161.01,161.61,12114.0
2018-12-31 11:50:00,161.42,161.93,161.26,161.63,8906.0,161.42,161.93,161.26,161.63,8906.0
2018-12-31 12:00:00,161.63,161.79,161.24,161.47,13378.0,161.63,161.79,161.24,161.47,13378.0
2018-12-31 12:10:00,161.47,161.59,161.1,161.14,5545.0,161.47,161.59,161.1,161.14,5545.0
2018-12-31 12:20:00,161.17,161.92,161.17,161.92,12127.0,161.17,161.92,161.17,161.92,12127.0
2018-12-31 12:30:00,161.94,162.63,161.69,162.54,6829.0,161.94,162.63,161.69,162.54,6829.0
2018-12-31 12:40:00,162.48,162.48,161.29,161.4,13343.0,162.48,162.48,161.29,161.4,13343.0
2018-12-31 12:50:00,161.37,161.43,161.05,161.39,7667.0,161.37,161.43,161.05,161.39,7667.0
2018-12-31 13:00:00,161.5,161.89,161.19,161.48,32749.0,161.5,161.89,161.19,161.48,32749.0
2018-12-31 13:10:00,161.5,161.66,161.18,161.63,2962.0,161.5,161.66,161.18,161.63,2962.0
2018-12-31 13:20:00,161.55,161.93,161.5,161.83,6838.0,161.55,161.93,161.5,161.83,6838.0
2018-12-31 13:30:00,161.74,162.57,161.69,162.14,11345.0,161.74,162.57,161.69,162.14,11345.0
2018-12-31 13:40:00,162.11,162.13,161.83,162.01,3410.0,162.11,162.13,161.83,162.01,3410.0
2018-12-31 13:50:00,162.12,162.12,161.65,161.72,5408.0,162.12,162.12,161.65,161.72,5408.0
2018-12-31 14:00:00,161.6,161.9,161.37,161.78,5150.0,161.6,161.9,161.37,161.78,5150.0
2018-12-31 14:10:00,161.88,162.14,161.48,162.03,5000.0,161.88,162.14,161.48,162.03,5000.0
2018-12-31 14:20:00,162.06,162.23,161.25,161.25,5900.0,162.06,162.23,161.25,161.25,5900.0
2018-12-31 14:30:00,161.21,161.52,160.8,161.52,6238.0,161.21,161.52,160.8,161.52,6238.0
2018-12-31 14:40:00,161.42,161.76,161.26,161.44,6591.0,161.42,161.76,161.26,161.44,6591.0
2018-12-31 14:50:00,161.59,162.24,161.49,161.85,9302.0,161.59,162.24,161.49,161.85,9302.0
2018-12-31 15:00:00,161.85,162.05,161.55,161.55,5186.0,161.85,162.05,161.55,161.55,5186.0
2018-12-31 15:10:00,161.68,161.68,161.07,161.56,5500.0,161.68,161.68,161.07,161.56,5500.0
2018-12-31 15:20:00,161.56,161.84,160.88,161.49,8429.0,161.56,161.84,160.88,161.49,8429.0
2018-12-31 15:30:00,161.49,161.95,161.4,161.84,7999.0,161.49,161.95,161.4,161.84,7999.0
2018-12-31 15:40:00,161.84,162.36,161.72,161.77,17757.0,161.84,162.36,161.72,161.77,17757.0
2018-12-31 15:50:00,161.8,162.61,161.51,162.58,45878.0,161.8,162.61,161.51,162.58,45878.0
2019-01-02 09:30:00,160.24,160.43,158.81,158.81,45516.0,160.24,160.43,158.81,158.81,45516.0
2019-01-02 09:40:00,158.45,159.82,158.45,159.39,17169.0,158.45,159.82,158.45,159.39,17169.0
2019-01-02 09:50:00,159.31,159.45,158.62,159.25,39780.0,159.31,159.45,158.62,159.25,39780.0
2019-01-02 10:00:00,159.23,160.5,159.23,160.33,9046.0,159.23,160.5,159.23,160.33,9046.0
2019-01-02 10:10:00,160.2,160.5,159.85,160.17,5950.0,160.2,160.5,159.85,160.17,5950.0
2019-01-02 10:20:00,160.0,160.0,159.26,159.26,7212.0,160.0,160.0,159.26,159.26,7212.0
2019-01-02 10:30:00,159.47,159.47,158.32,158.82,9965.0,159.47,159.47,158.32,158.82,9965.0
2019-01-02 10:40:00,159.0,159.66,158.88,159.38,11060.0,159.0,159.66,158.88,159.38,11060.0
2019-01-02 10:50:00,159.05,160.55,159.05,160.55,19434.0,159.05,160.55,159.05,160.55,19434.0
2019-01-02 11:00:00,160.49,161.34,160.39,160.85,4466.0,160.49,161.34,160.39,160.85,4466.0
2019-01-02 11:10:00,161.06,161.72,161.04,161.72,11245.0,161.06,161.72,161.04,161.72,11245.0
2019-01-02 11:20:00,161.81,161.84,161.24,161.28,7441.0,161.81,161.84,161.24,161.28,7441.0
2019-01-02 11:30:00,161.27,161.59,161.03,161.03,11814.0,161.27,161.59,161.03,161.03,11814.0
2019-01-02 11:40:00,161.08,161.82,161.08,161.45,14219.0,161.08,161.82,161.08,161.45,14219.0
2019-01-02 11:50:00,161.43,161.48,159.86,160.0,7136.0,161.43,161.48,159.86,160.0,7136.0
2019-01-02 12:00:00,159.96,160.57,159.87,159.88,8442.0,159.96,160.57,159.87,159.88,8442.0
2019-01-02 12:10:00,159.87,159.97,159.42,159.67,6217.0,159.87,159.97,159.42,159.67,6217.0
2019-01-02 12:20:00,159.5,159.74,159.24,159.38,7412.0,159.5,159.74,159.24,159.38,7412.0
2019-01-02 12:30:00,159.3,160.78,159.29,160.75,5464.0,159.3,160.78,159.29,160.75,5464.0
2019-01-02 12:40:00,160.75,161.53,160.5,160.74,11505.0,160.75,161.53,160.5,160.74,11505.0
2019-01-02 12:50:00,160.73,160.82,160.23,160.81,7800.0,160.73,160.82,160.23,160.81,7800.0
2019-01-02 13:00:00,160.68,161.69,160.68,161.53,8215.0,160.68,161.69,160.68,161.53,8215.0
2019-01-02 13:10:00,161.67,161.7,161.25,161.45,10344.0,161.67,161.7,161.25,161.45,10344.0
2019-01-02 13:20:00,161.5,161.52,160.99,160.99,11816.0,161.5,161.52,160.99,160.99,11816.0
2019-01-02 13:30:00,161.04,161.25,160.89,160.89,5500.0,161.04,161.25,160.89,160.89,5500.0
2019-01-02 13:40:00,160.88,161.26,160.59,161.26,10122.0,160.88,161.26,160.59,161.26,10122.0
2019-01-02 13:50:00,161.23,162.2,161.21,162.2,8515.0,161.23,162.2,161.21,162.2,8515.0
2019-01-02 14:00:00,162.09,162.09,160.33,160.36,20374.0,162.09,162.09,160.33,160.36,20374.0
2019-01-02 14:10:00,160.34,160.35,159.82,160.13,14736.0,160.34,160.35,159.82,160.13,14736.0
2019-01-02 14:20:00,160.08,160.75,159.96,160.49,12727.0,160.08,160.75,159.96,160.49,12727.0
2019-01-02 14:30:00,160.42,161.03,160.42,160.6,9356.0,160.42,161.03,160.42,160.6,9356.0
2019-01-02 14:40:00,160.48,161.07,160.14,160.83,14218.0,160.48,161.07,160.14,160.83,14218.0
2019-01-02 14:50:00,160.77,160.87,160.25,160.25,6677.0,160.77,160.87,160.25,160.25,6677.0
2019-01-02 15:00:00,160.34,160.59,159.75,160.08,11333.0,160.34,160.59,159.75,160.08,11333.0
2019-01-02 15:10:00,160.0,160.12,159.52,159.54,11800.0,160.0,160.12,159.52,159.54,11800.0
2019-01-02 15:20:00,159.41,159.89,159.0,159.46,16080.0,159.41,159.89,159.0,159.46,16080.0
2019-01-02 15:30:00,159.37,160.05,159.12,159.32,14474.0,159.37,160.05,159.12,159.32,14474.0
2019-01-02 15:40:00,159.29,159.93,159.2,159.54,20356.0,159.29,159.93,159.2,159.54,20356.0
2019-01-02 15:50:00,159.57,160.29,159.57,160.23,56084.0,159.57,160.29,159.57,160.23,56084.0
2019-01-03 09:30:00,159.4,159.63,158.0,158.74,13767.0,159.4,159.63,158.0,158.74,13767.0
2019-01-03 09:40:00,158.77,158.77,157.43,157.6,14327.0,158.77,158.77,157.43,157.6,14327.0
2019-01-03 09:50:00,157.29,158.75,157.07,158.75,12817.0,157.29,158.75,157.07,158.75,12817.0
2019-01-03 10:00:00,158.25,158.48,157.19,157.58,6646.0,158.25,158.48,157.19,157.58,6646.0
2019-01-03 10:10:00,157.54,157.76,155.73,156.14,18475.0,157.54,157.76,155.73,156.14,18475.0
2019-01-03 10:20:00,156.73,157.32,156.48,156.88,6257.0,156.73,157.32,156.48,156.88,6257.0
2019-01-03 10:30:00,156.56,156.56,154.78,155.39,18742.0,156.56,156.56,154.78,155.39,18742.0
2019-01-03 10:40:00,155.74,156.16,155.53,155.92,8087.0,155.74,156.16,155.53,155.92,8087.0
2019-01-03 10:50:00,155.74,156.53,155.74,155.86,23901.0,155.74,156.53,155.74,155.86,23901.0
2019-01-03 11:00:00,156.09,157.03,156.08,156.52,21232.0,156.09,157.03,156.08,156.52,21232.0
2019-01-03 11:10:00,156.85,158.45,156.73,158.45,14910.0,156.85,158.45,156.73,158.45,14910.0
2019-01-03 11:20:00,158.73,159.27,158.38,159.0,11299.0,158.73,159.27,158.38,159.0,11299.0
2019-01-03 11:30:00,159.11,159.87,158.98,159.87,6288.0,159.11,159.87,158.98,159.87,6288.0
2019-01-03 11:40:00,159.75,161.28,159.75,161.08,26994.0,159.75,161.28,159.75,161.08,26994.0
2019-01-03 11:50:00,161.18,161.54,160.62,160.62,14782.0,161.18,161.54,160.62,160.62,14782.0
2019-01-03 12:00:00,160.68,160.68,159.41,159.41,3291.0,160.68,160.68,159.41,159.41,3291.0
2019-01-03 12:10:00,159.35,160.17,159.35,159.68,7314.0,159.35,160.17,159.35,159.68,7314.0
2019-01-03 12:20:00,159.8,160.06,159.55,159.69,5392.0,159.8,160.06,159.55,159.69,5392.0
2019-01-03 12:30:00,159.6,160.17,159.32,159.49,6176.0,159.6,160.17,159.32,159.49,6176.0
2019-01-03 12:40:00,159.52,159.63,159.36,159.48,700.0,159.52,159.63,159.36,159.48,700.0
2019-01-03 12:50:00,159.65,160.32,159.65,159.93,6336.0,159.65,160.32,159.65,159.93,6336.0
2019-01-03 13:00:00,159.83,160.29,159.71,160.22,6300.0,159.83,160.29,159.71,160.22,6300.0
2019-01-03 13:10:00,160.32,160.32,158.95,158.95,5909.0,160.32,160.32,158.95,158.95,5909.0
2019-01-03 13:20:00,158.96,159.46,158.86,159.46,6754.0,158.96,159.46,158.86,159.46,6754.0
2019-01-03 13:30:00,159.36,159.56,158.77,159.31,9677.0,159.36,159.56,158.77,159.31,9677.0
2019-01-03 13:40:00,159.24,159.24,158.57,158.58,9981.0,159.24,159.24,158.57,158.58,9981.0
2019-01-03 13:50:00,158.56,158.84,158.07,158.52,9200.0,158.56,158.84,158.07,158.52,9200.0
2019-01-03 14:00:00,158.3,158.69,158.24,158.69,5827.0,158.3,158.69,158.24,158.69,5827.0
2019-01-03 14:10:00,158.62,159.61,158.62,159.61,5375.0,158.62,159.61,158.62,159.61,5375.0
2019-01-03 14:20:00,159.67,160.11,159.06,160.11,6974.0,159.67,160.11,159.06,160.11,6974.0
2019-01-03 14:30:00,160.05,160.66,160.05,160.55,27637.0,160.05,160.66,160.05,160.55,27637.0
2019-01-03 14:40:00,160.56,160.67,159.95,160.16,17463.0,160.56,160.67,159.95,160.16,17463.0
2019-01-03 14:50:00,160.23,160.91,160.23,160.85,16179.0,160.23,160.91,160.23,160.85,16179.0
2019-01-03 15:00:00,160.84,160.85,160.35,160.35,9279.0,160.84,160.85,160.35,160.35,9279.0
2019-01-03 15:10:00,160.13,160.25,159.64,160.25,19960.0,160.13,160.25,159.64,160.25,19960.0
2019-01-03 15:20:00,160.26,160.75,160.16,160.47,15447.0,160.26,160.75,160.16,160.47,15447.0
2019-01-03 15:30:00,160.49,161.15,160.4,160.64,28503.0,160.49,161.15,160.4,160.64,28503.0
2019-01-03 15:40:00,160.56,160.75,160.38,160.54,21733.0,160.56,160.75,160.38,160.54,21733.0
2019-01-03 15:50:00,160.54,160.57,160.08,160.22,48552.0,160.54,160.57,160.08,160.22,48552.0
2019-01-04 09:30:00,162.24,164.39,161.09,163.03,16965.0,162.24,164.39,161.09,163.03,16965.0
2019-01-04 09:40:00,163.0,163.77,162.93,163.02,11865.0,163.0,163.77,162.93,163.02,11865.0
2019-01-04 09:50:00,162.93,163.46,162.65,163.17,7791.0,162.93,163.46,162.65,163.17,7791.0
2019-01-04 10:00:00,163.12,163.76,162.61,163.21,10146.0,163.12,163.76,162.61,163.21,10146.0
2019-01-04 10:10:00,163.22,163.22,161.85,162.16,7081.0,163.22,163.22,161.85,162.16,7081.0
2019-01-04 10:20:00,161.9,163.12,161.46,163.12,18704.0,161.9,163.12,161.46,163.12,18704.0
2019-01-04 10:30:00,163.06,163.54,162.63,163.04,17380.0,163.06,163.54,162.63,163.04,17380.0
2019-01-04 10:40:00,163.13,163.14,162.2,162.44,4600.0,163.13,163.14,162.2,162.44,4600.0
2019-01-04 10:50:00,162.21,163.44,162.2,162.83,14552.0,162.21,163.44,162.2,162.83,14552.0
2019-01-04 11:00:00,162.92,164.0,162.91,163.89,18408.0,162.92,164.0,162.91,163.89,18408.0
2019-01-04 11:10:00,163.93,164.2,163.24,163.82,14011.0,163.93,164.2,163.24,163.82,14011.0
2019-01-04 11:20:00,163.74,163.94,163.12,163.49,12170.0,163.74,163.94,163.12,163.49,12170.0
2019-01-04 11:30:00,163.15,163.43,162.88,163.13,7140.0,163.15,163.43,162.88,163.13,7140.0
2019-01-04 11:40:00,163.13,163.4,162.94,163.4,4200.0,163.13,163.4,162.94,163.4,4200.0
2019-01-04 11:50:00,163.36,163.94,163.36,163.52,7536.0,163.36,163.94,163.36,163.52,7536.0
2019-01-04 12:00:00,163.45,163.45,162.88,163.13,5158.0,163.45,163.45,162.88,163.13,5158.0
2019-01-04 12:10:00,163.21,163.84,163.05,163.83,9553.0,163.21,163.84,163.05,163.83,9553.0
2019-01-04 12:20:00,163.88,163.91,163.42,163.77,4500.0,163.88,163.91,163.42,163.77,4500.0
2019-01-04 12:30:00,163.83,164.0,163.44,164.0,7447.0,163.83,164.0,163.44,164.0,7447.0
2019-01-04 12:40:00,164.02,164.21,163.45,163.77,9614.0,164.02,164.21,163.45,163.77,9614.0
2019-01-04 12:50:00,163.72,164.41,163.72,163.95,8450.0,163.72,164.41,163.72,163.95,8450.0
2019-01-04 13:00:00,164.1,164.76,164.1,164.76,7560.0,164.1,164.76,164.1,164.76,7560.0
2019-01-04 13:10:00,164.64,164.64,163.81,164.07,8750.0,164.64,164.64,163.81,164.07,8750.0
2019-01-04 13:20:00,163.84,163.95,163.71,163.94,4584.0,163.84,163.95,163.71,163.94,4584.0
2019-01-04 13:30:00,163.82,164.39,163.81,164.06,4922.0,163.82,164.39,163.81,164.06,4922.0
2019-01-04 13:40:00,164.03,164.09,163.4,163.93,6500.0,164.03,164.09,163.4,163.93,6500.0
2019-01-04 13:50:00,163.89,163.89,163.12,163.22,8009.0,163.89,163.89,163.12,163.22,8009.0
2019-01-04 14:00:00,163.23,163.36,162.63,163.05,10408.0,163.23,163.36,162.63,163.05,10408.0
2019-01-04 14:10:00,163.1,163.48,162.91,163.18,20912.0,163.1,163.48,162.91,163.18,20912.0
2019-01-04 14:20:00,163.04,163.16,162.76,162.85,9549.0,163.04,163.16,162.76,162.85,9549.0
2019-01-04 14:30:00,162.92,163.42,162.85,163.14,24068.0,162.92,163.42,162.85,163.14,24068.0
2019-01-04 14:40:00,163.11,163.41,162.7,162.97,8180.0,163.11,163.41,162.7,162.97,8180.0
2019-01-04 14:50:00,162.84,163.06,162.32,162.43,7400.0,162.84,163.06,162.32,162.43,7400.0
2019-01-04 15:00:00,162.38,163.15,162.38,163.05,14385.0,162.38,163.15,162.38,163.05,14385.0
2019-01-04 15:10:00,162.97,163.58,162.89,163.21,17406.0,162.97,163.58,162.89,163.21,17406.0
2019-01-04 15:20:00,163.14,163.14,162.43,162.9,9194.0,163.14,163.14,162.43,162.9,9194.0
2019-01-04 15:30:00,162.73,162.98,162.63,162.69,9396.0,162.73,162.98,162.63,162.69,9396.0
2019-01-04 15:40:00,162.66,163.08,162.48,162.83,25338.0,162.66,163.08,162.48,162.83,25338.0
2019-01-04 15:50:00,162.81,163.44,162.77,163.37,50531.0,162.81,163.44,162.77,163.37,50531.0
2019-01-07 09:30:00,162.74,165.8,162.52,164.67,18459.0,162.74,165.8,162.52,164.67,18459.0
2019-01-07 09:40:00,164.97,165.26,164.3,164.93,26784.0,164.97,165.26,164.3,164.93,26784.0
2019-01-07 09:50:00,164.58,164.8,164.12,164.8,11588.0,164.58,164.8,164.12,164.8,11588.0
2019-01-07 10:00:00,164.69,166.06,164.69,165.81,7156.0,164.69,166.06,164.69,165.81,7156.0
2019-01-07 10:10:00,165.81,166.0,165.01,165.69,8776.0,165.81,166.0,165.01,165.69,8776.0
2019-01-07 10:20:00,165.16,165.81,165.15,165.58,13422.0,165.16,165.81,165.15,165.58,13422.0
2019-01-07 10:30:00,165.62,166.29,165.5,166.13,5156.0,165.62,166.29,165.5,166.13,5156.0
2019-01-07 10:40:00,166.24,167.09,166.1,166.91,19600.0,166.24,167.09,166.1,166.91,19600.0
2019-01-07 10:50:00,166.96,167.48,166.95,167.36,14505.0,166.96,167.48,166.95,167.36,14505.0
2019-01-07 11:00:00,167.29,167.98,167.21,167.74,15695.0,167.29,167.98,167.21,167.74,15695.0
2019-01-07 11:10:00,167.83,168.58,167.71,168.58,9084.0,167.83,168.58,167.71,168.58,9084.0
2019-01-07 11:20:00,168.39,168.51,168.07,168.5,12227.0,168.39,168.51,168.07,168.5,12227.0
2019-01-07 11:30:00,168.51,168.8,168.21,168.21,8399.0,168.51,168.8,168.21,168.21,8399.0
2019-01-07 11:40:00,167.96,168.78,167.96,168.71,9665.0,167.96,168.78,167.96,168.71,9665.0
2019-01-07 11:50:00,168.85,168.85,168.22,168.57,7213.0,168.85,168.85,168.22,168.57,7213.0
2019-01-07 12:00:00,168.61,168.73,168.01,168.01,6950.0,168.61,168.73,168.01,168.01,6950.0
2019-01-07 12:10:00,168.16,168.35,167.81,167.81,12695.0,168.16,168.35,167.81,167.81,12695.0
2019-01-07 12:20:00,167.9,168.13,167.58,168.05,8459.0,167.9,168.13,167.58,168.05,8459.0
2019-01-07 12:30:00,167.99,168.37,167.77,168.34,11737.0,167.99,168.37,167.77,168.34,11737.0
2019-01-07 12:40:00,168.17,168.17,167.58,167.83,11936.0,168.17,168.17,167.58,167.83,11936.0
2019-01-07 12:50:00,167.77,167.99,167.45,167.83,5232.0,167.77,167.99,167.45,167.83,5232.0
2019-01-07 13:00:00,167.84,168.59,167.78,168.59,8031.0,167.84,168.59,167.78,168.59,8031.0
2019-01-07 13:10:00,168.49,168.95,168.35,168.83,7455.0,168.49,168.95,168.35,168.83,7455.0
2019-01-07 13:20:00,168.95,168.99,168.43,168.43,5300.0,168.95,168.99,168.43,168.43,5300.0
2019-01-07 13:30:00,168.62,169.52,168.43,169.52,12526.0,168.62,169.52,168.43,169.52,12526.0
2019-01-07 13:40:00,169.39,169.45,168.64,168.95,9810.0,169.39,169.45,168.64,168.95,9810.0
2019-01-07 13:50:00,168.83,168.99,168.72,168.78,3818.0,168.83,168.99,168.72,168.78,3818.0
2019-01-07 14:00:00,168.78,169.03,168.4,168.6,8879.0,168.78,169.03,168.4,168.6,8879.0
2019-01-07 14:10:00,168.64,168.69,168.21,168.32,8831.0,168.64,168.69,168.21,168.32,8831.0
2019-01-07 14:20:00,168.42,168.51,167.59,167.59,7831.0,168.42,168.51,167.59,167.59,7831.0
2019-01-07 14:30:00,167.6,167.68,167.32,167.37,5627.0,167.6,167.68,167.32,167.37,5627.0
2019-01-07 14:40:00,167.29,167.56,167.24,167.33,7642.0,167.29,167.56,167.24,167.33,7642.0
2019-01-07 14:50:00,167.31,167.56,166.56,166.56,19267.0,167.31,167.56,166.56,166.56,19267.0
2019-01-07 15:00:00,166.52,167.45,166.49,167.35,13005.0,166.52,167.45,166.49,167.35,13005.0
2019-01-07 15:10:00,167.3,167.72,167.25,167.72,11981.0,167.3,167.72,167.25,167.72,11981.0
2019-01-07 15:20:00,167.64,167.64,166.99,167.1,24854.0,167.64,167.64,166.99,167.1,24854.0
2019-01-07 15:30:00,167.13,167.2,166.84,166.84,23815.0,167.13,167.2,166.84,166.84,23815.0
2019-01-07 15:40:00,166.71,167.0,166.48,166.89,33488.0,166.71,167.0,166.48,166.89,33488.0
2019-01-07 15:50:00,166.94,166.99,166.49,166.88,66625.0,166.94,166.99,166.49,166.88,66625.0
2019-01-08 09:30:00,168.71,168.71,166.01,166.39,10279.0,168.71,168.71,166.01,166.39,10279.0
2019-01-08 09:40:00,166.79,167.28,165.7,165.97,12155.0,166.79,167.28,165.7,165.97,12155.0
2019-01-08 09:50:00,165.68,165.74,164.54,165.74,7390.0,165.68,165.74,164.54,165.74,7390.0
2019-01-08 10:00:00,165.58,166.04,165.25,165.4,6130.0,165.58,166.04,165.25,165.4,6130.0
2019-01-08 10:10:00,165.94,165.94,163.96,163.96,13877.0,165.94,165.94,163.96,163.96,13877.0
2019-01-08 10:20:00,163.78,165.23,163.78,164.6,6522.0,163.78,165.23,163.78,164.6,6522.0
2019-01-08 10:30:00,164.55,164.55,163.57,163.89,11401.0,164.55,164.55,163.57,163.89,11401.0
2019-01-08 10:40:00,164.2,164.54,163.47,163.51,5034.0,164.2,164.54,163.47,163.51,5034.0
2019-01-08 10:50:00,163.67,164.25,163.19,164.03,11243.0,163.67,164.25,163.19,164.03,11243.0
2019-01-08 11:00:00,164.08,165.38,164.08,165.37,7201.0,164.08,165.38,164.08,165.37,7201.0
2019-01-08 11:10:00,165.26,165.26,163.85,163.89,8579.0,165.26,165.26,163.85,163.89,8579.0
2019-01-08 11:20:00,164.0,164.58,163.99,164.02,14969.0,164.0,164.58,163.99,164.02,14969.0
2019-01-08 11:30:00,164.32,164.6,163.92,164.4,16274.0,164.32,164.6,163.92,164.4,16274.0
2019-01-08 11:40:00,164.5,164.83,164.24,164.54,23669.0,164.5,164.83,164.24,164.54,23669.0
2019-01-08 11:50:00,164.83,165.18,164.68,165.16,19778.0,164.83,165.18,164.68,165.16,19778.0
2019-01-08 12:00:00,165.2,165.36,164.85,165.19,11010.0,165.2,165.36,164.85,165.19,11010.0
2019-01-08 12:10:00,165.17,165.4,165.01,165.37,17118.0,165.17,165.4,165.01,165.37,17118.0
2019-01-08 12:20:00,165.39,165.77,165.23,165.23,18680.0,165.39,165.77,165.23,165.23,18680.0
2019-01-08 12:30:00,165.13,165.49,164.45,164.45,10138.0,165.13,165.49,164.45,164.45,10138.0
2019-01-08 12:40:00,164.7,165.86,164.66,165.15,22142.0,164.7,165.86,164.66,165.15,22142.0
2019-01-08 12:50:00,165.26,166.08,165.26,165.83,2423.0,165.26,166.08,165.26,165.83,2423.0
2019-01-08 13:00:00,165.79,166.09,165.68,165.92,4700.0,165.79,166.09,165.68,165.92,4700.0
2019-01-08 13:10:00,166.22,166.22,165.86,165.94,10063.0,166.22,166.22,165.86,165.94,10063.0
2019-01-08 13:20:00,166.01,166.59,165.94,166.53,5640.0,166.01,166.59,165.94,166.53,5640.0
2019-01-08 13:30:00,166.53,166.79,166.43,166.77,8691.0,166.53,166.79,166.43,166.77,8691.0
2019-01-08 13:40:00,166.84,167.0,166.55,166.8,6813.0,166.84,167.0,166.55,166.8,6813.0
2019-01-08 13:50:00,167.0,167.24,166.92,167.03,3479.0,167.0,167.24,166.92,167.03,3479.0
2019-01-08 14:00:00,167.13,167.59,166.95,167.28,5730.0,167.13,167.59,166.95,167.28,5730.0
2019-01-08 14:10:00,167.34,167.67,167.19,167.46,22088.0,167.34,167.67,167.19,167.46,22088.0
2019-01-08 14:20:00,167.5,167.57,166.93,166.94,4728.0,167.5,167.57,166.93,166.94,4728.0
2019-01-08 14:30:00,166.98,167.05,166.45,166.67,47196.0,166.98,167.05,166.45,166.67,47196.0
2019-01-08 14:40:00,166.61,167.03,166.6,166.91,7562.0,166.61,167.03,166.6,166.91,7562.0
2019-01-08 14:50:00,166.88,166.94,166.62,166.75,6138.0,166.88,166.94,166.62,166.75,6138.0
2019-01-08 15:00:00,166.71,166.94,166.62,166.79,18746.0,166.71,166.94,166.62,166.79,18746.0
2019-01-08 15:10:00,166.86,166.87,166.63,166.76,16320.0,166.86,166.87,166.63,166.76,16320.0
2019-01-08 15:20:00,166.78,166.78,166.58,166.72,12642.0,166.78,166.78,166.58,166.72,12642.0
2019-01-08 15:30:00,166.78,166.89,166.74,166.84,17139.0,166.78,166.89,166.74,166.84,17139.0
2019-01-08 15:40:00,166.84,166.95,166.69,166.89,29088.0,166.84,166.95,166.69,166.89,29088.0
2019-01-08 15:50:00,166.89,166.9,166.34,166.42,56538.0,166.89,166.9,166.34,166.42,56538.0
2019-01-09 09:30:00,168.51,168.51,165.81,166.42,15393.0,168.51,168.51,165.81,166.42,15393.0
2019-01-09 09:40:00,166.4,166.79,165.18,166.09,22358.0,166.4,166.79,165.18,166.09,22358.0
2019-01-09 09:50:00,166.45,167.29,166.09,167.0,16859.0,166.45,167.29,166.09,167.0,16859.0
2019-01-09 10:00:00,167.0,167.7,166.6,167.26,19870.0,167.0,167.7,166.6,167.26,19870.0
2019-01-09 10:10:00,167.0,167.5,166.71,167.34,12246.0,167.0,167.5,166.71,167.34,12246.0
2019-01-09 10:20:00,167.34,167.5,166.82,167.25,15163.0,167.34,167.5,166.82,167.25,15163.0
2019-01-09 10:30:00,167.24,167.26,166.29,167.09,12055.0,167.24,167.26,166.29,167.09,12055.0
2019-01-09 10:40:00,167.09,167.35,166.6,167.35,15560.0,167.09,167.35,166.6,167.35,15560.0
2019-01-09 10:50:00,167.16,167.83,166.8,167.53,36421.0,167.16,167.83,166.8,167.53,36421.0
2019-01-09 11:00:00,167.64,168.85,167.44,168.63,14485.0,167.64,168.85,167.44,168.63,14485.0
2019-01-09 11:10:00,168.89,168.89,167.5,167.87,15381.0,168.89,168.89,167.5,167.87,15381.0
2019-01-09 11:20:00,167.74,168.1,167.47,168.0,3977.0,167.74,168.1,167.47,168.0,3977.0
2019-01-09 11:30:00,167.9,168.0,166.75,166.75,5364.0,167.9,168.0,166.75,166.75,5364.0
2019-01-09 11:40:00,166.99,167.02,166.59,167.01,3780.0,166.99,167.02,166.59,167.01,3780.0
2019-01-09 11:50:00,166.72,167.38,166.68,167.23,6272.0,166.72,167.38,166.68,167.23,6272.0
2019-01-09 12:00:00,167.24,167.4,166.65,166.65,9672.0,167.24,167.4,166.65,166.65,9672.0
2019-01-09 12:10:00,166.72,167.06,166.58,167.01,4825.0,166.72,167.06,166.58,167.01,4825.0
2019-01-09 12:20:00,167.0,167.18,166.7,166.83,7219.0,167.0,167.18,166.7,166.83,7219.0
2019-01-09 12:30:00,166.78,166.78,166.51,166.53,2825.0,166.78,166.78,166.51,166.53,2825.0
2019-01-09 12:40:00,166.43,167.08,166.43,166.8,12071.0,166.43,167.08,166.43,166.8,12071.0
2019-01-09 12:50:00,167.05,167.05,166.54,166.56,1964.0,167.05,167.05,166.54,166.56,1964.0
2019-01-09 13:00:00,166.55,166.75,166.2,166.39,3900.0,166.55,166.75,166.2,166.39,3900.0
2019-01-09 13:10:00,166.3,167.0,166.29,166.91,9500.0,166.3,167.0,166.29,166.91,9500.0
2019-01-09 13:20:00,166.85,166.94,166.39,166.39,6366.0,166.85,166.94,166.39,166.39,6366.0
2019-01-09 13:30:00,166.48,166.48,166.0,166.02,8355.0,166.48,166.48,166.0,166.02,8355.0
2019-01-09 13:40:00,166.0,166.51,165.96,166.44,11379.0,166.0,166.51,165.96,166.44,11379.0
2019-01-09 13:50:00,166.44,166.44,166.16,166.22,2976.0,166.44,166.44,166.16,166.22,2976.0
2019-01-09 14:00:00,166.31,166.66,165.95,166.66,11170.0,166.31,166.66,165.95,166.66,11170.0
2019-01-09 14:10:00,166.61,166.61,165.77,165.94,11463.0,166.61,166.61,165.77,165.94,11463.0
2019-01-09 14:20:00,165.8,165.91,165.51,165.76,9825.0,165.8,165.91,165.51,165.76,9825.0
2019-01-09 14:30:00,165.66,165.87,165.57,165.75,13228.0,165.66,165.87,165.57,165.75,13228.0
2019-01-09 14:40:00,165.65,165.84,165.59,165.76,15182.0,165.65,165.84,165.59,165.76,15182.0
2019-01-09 14:50:00,165.82,165.86,165.49,165.8,11806.0,165.82,165.86,165.49,165.8,11806.0
2019-01-09 15:00:00,165.82,166.29,165.74,166.26,7781.0,165.82,166.29,165.74,166.26,7781.0
2019-01-09 15:10:00,166.43,166.5,166.06,166.36,7109.0,166.43,166.5,166.06,166.36,7109.0
2019-01-09 15:20:00,166.34,166.4,166.06,166.26,8401.0,166.34,166.4,166.06,166.26,8401.0
2019-01-09 15:30:00,166.25,166.33,165.93,165.93,18728.0,166.25,166.33,165.93,165.93,18728.0
2019-01-09 15:40:00,165.96,166.13,165.72,165.77,22958.0,165.96,166.13,165.72,165.77,22958.0
2019-01-09 15:50:00,165.8,165.85,165.21,165.36,61316.0,165.8,165.85,165.21,165.36,61316.0
2019-01-10 09:30:00,161.01,161.01,158.39,159.9,53340.0,161.01,161.01,158.39,159.9,53340.0
2019-01-10 09:40:00,159.67,161.25,159.24,160.3,22998.0,159.67,161.25,159.24,160.3,22998.0
2019-01-10 09:50:00,160.29,161.38,159.77,161.37,42892.0,160.29,161.38,159.77,161.37,42892.0
2019-01-10 10:00:00,160.88,162.3,160.71,162.29,45891.0,160.88,162.3,160.71,162.29,45891.0
2019-01-10 10:10:00,161.96,163.06,161.73,162.27,27235.0,161.96,163.06,161.73,162.27,27235.0
2019-01-10 10:20:00,162.11,163.75,162.11,163.75,11300.0,162.11,163.75,162.11,163.75,11300.0
2019-01-10 10:30:00,163.59,165.02,163.58,164.23,25689.0,163.59,165.02,163.58,164.23,25689.0
2019-01-10 10:40:00,164.25,164.25,162.77,163.02,5260.0,164.25,164.25,162.77,163.02,5260.0
2019-01-10 10:50:00,163.2,164.68,163.0,164.6,17243.0,163.2,164.68,163.0,164.6,17243.0
2019-01-10 11:00:00,164.65,165.08,164.45,165.01,9037.0,164.65,165.08,164.45,165.01,9037.0
2019-01-10 11:10:00,165.06,165.08,164.36,164.85,17928.0,165.06,165.08,164.36,164.85,17928.0
2019-01-10 11:20:00,164.69,165.2,164.39,164.75,13490.0,164.69,165.2,164.39,164.75,13490.0
2019-01-10 11:30:00,164.61,165.52,164.5,165.3,8900.0,164.61,165.52,164.5,165.3,8900.0
2019-01-10 11:40:00,165.25,165.29,164.86,164.97,11620.0,165.25,165.29,164.86,164.97,11620.0
2019-01-10 11:50:00,164.89,165.22,164.8,165.06,9820.0,164.89,165.22,164.8,165.06,9820.0
2019-01-10 12:00:00,165.06,165.25,164.78,164.95,6690.0,165.06,165.25,164.78,164.95,6690.0
2019-01-10 12:10:00,164.96,165.2,164.8,164.9,10125.0,164.96,165.2,164.8,164.9,10125.0
2019-01-10 12:20:00,164.81,165.16,164.74,164.88,7902.0,164.81,165.16,164.74,164.88,7902.0
2019-01-10 12:30:00,164.82,164.85,164.2,164.26,8196.0,164.82,164.85,164.2,164.26,8196.0
2019-01-10 12:40:00,164.26,164.4,163.87,164.31,8300.0,164.26,164.4,163.87,164.31,8300.0
2019-01-10 12:50:00,164.3,164.41,163.64,164.03,11056.0,164.3,164.41,163.64,164.03,11056.0
2019-01-10 13:00:00,164.03,164.04,163.39,163.49,7256.0,164.03,164.04,163.39,163.49,7256.0
2019-01-10 13:10:00,163.38,163.66,162.89,163.14,15423.0,163.38,163.66,162.89,163.14,15423.0
2019-01-10 13:20:00,163.14,163.3,162.92,163.13,13350.0,163.14,163.3,162.92,163.13,13350.0
2019-01-10 13:30:00,163.16,163.16,162.88,163.07,8301.0,163.16,163.16,162.88,163.07,8301.0
2019-01-10 13:40:00,163.0,163.14,162.82,163.01,15326.0,163.0,163.14,162.82,163.01,15326.0
2019-01-10 13:50:00,163.15,163.29,162.96,163.17,7904.0,163.15,163.29,162.96,163.17,7904.0
2019-01-10 14:00:00,163.2,163.87,163.14,163.8,6340.0,163.2,163.87,163.14,163.8,6340.0
2019-01-10 14:10:00,163.89,164.23,163.61,164.16,7740.0,163.89,164.23,163.61,164.16,7740.0
2019-01-10 14:20:00,164.26,164.43,163.87,164.23,6845.0,164.26,164.43,163.87,164.23,6845.0
2019-01-10 14:30:00,164.31,164.79,164.17,164.72,5938.0,164.31,164.79,164.17,164.72,5938.0
2019-01-10 14:40:00,164.71,165.29,164.71,164.8,11523.0,164.71,165.29,164.71,164.8,11523.0
2019-01-10 14:50:00,164.68,164.7,164.28,164.69,7991.0,164.68,164.7,164.28,164.69,7991.0
2019-01-10 15:00:00,164.71,165.11,164.68,164.91,7781.0,164.71,165.11,164.68,164.91,7781.0
2019-01-10 15:10:00,164.85,165.12,164.71,164.92,4952.0,164.85,165.12,164.71,164.92,4952.0
2019-01-10 15:20:00,164.98,165.31,164.92,165.31,6949.0,164.98,165.31,164.92,165.31,6949.0
2019-01-10 15:30:00,165.42,165.5,165.11,165.22,10685.0,165.42,165.5,165.11,165.22,10685.0
2019-01-10 15:40:00,165.25,165.4,164.57,164.62,30503.0,165.25,165.4,164.57,164.62,30503.0
2019-01-10 15:50:00,164.64,165.03,164.28,164.3,62656.0,164.64,165.03,164.28,164.3,62656.0
2019-01-11 09:30:00,164.2,166.38,163.83,165.72,13689.0,164.2,166.38,163.83,165.72,13689.0
2019-01-11 09:40:00,165.72,166.0,164.5,165.13,37878.0,165.72,166.0,164.5,165.13,37878.0
2019-01-11 09:50:00,165.13,165.13,164.25,164.68,8030.0,165.13,165.13,164.25,164.68,8030.0
2019-01-11 10:00:00,164.62,165.92,164.51,165.92,15179.0,164.62,165.92,164.51,165.92,15179.0
2019-01-11 10:10:00,165.88,166.87,165.81,166.63,8319.0,165.88,166.87,165.81,166.63,8319.0
2019-01-11 10:20:00,166.67,166.93,166.49,166.66,6701.0,166.67,166.93,166.49,166.66,6701.0
2019-01-11 10:30:00,166.66,167.08,166.48,166.92,15879.0,166.66,167.08,166.48,166.92,15879.0
2019-01-11 10:40:00,166.92,167.94,166.73,167.64,25889.0,166.92,167.94,166.73,167.64,25889.0
2019-01-11 10:50:00,167.79,168.23,167.54,168.05,15880.0,167.79,168.23,167.54,168.05,15880.0
2019-01-11 11:00:00,168.25,169.01,168.13,168.66,26828.0,168.25,169.01,168.13,168.66,26828.0
2019-01-11 11:10:00,168.73,169.23,168.62,168.95,14473.0,168.73,169.23,168.62,168.95,14473.0
2019-01-11 11:20:00,168.96,168.99,168.27,168.53,10078.0,168.96,168.99,168.27,168.53,10078.0
2019-01-11 11:30:00,168.53,168.68,168.35,168.64,2248.0,168.53,168.68,168.35,168.64,2248.0
2019-01-11 11:40:00,168.64,169.07,168.63,168.91,9881.0,168.64,169.07,168.63,168.91,9881.0
2019-01-11 11:50:00,168.9,169.67,168.8,169.46,24387.0,168.9,169.67,168.8,169.46,24387.0
2019-01-11 12:00:00,169.53,169.66,168.95,168.95,15395.0,169.53,169.66,168.95,168.95,15395.0
2019-01-11 12:10:00,168.83,168.84,168.24,168.26,2300.0,168.83,168.84,168.24,168.26,2300.0
2019-01-11 12:20:00,168.36,168.43,168.0,168.12,9858.0,168.36,168.43,168.0,168.12,9858.0
2019-01-11 12:30:00,168.06,168.52,168.05,168.52,2850.0,168.06,168.52,168.05,168.52,2850.0
2019-01-11 12:40:00,168.46,168.96,168.46,168.61,7525.0,168.46,168.96,168.46,168.61,7525.0
2019-01-11 12:50:00,168.57,168.6,167.64,167.73,12745.0,168.57,168.6,167.64,167.73,12745.0
2019-01-11 13:00:00,167.9,167.95,167.35,167.45,11765.0,167.9,167.95,167.35,167.45,11765.0
2019-01-11 13:10:00,167.35,167.43,166.81,167.07,12869.0,167.35,167.43,166.81,167.07,12869.0
2019-01-11 13:20:00,167.04,167.09,166.65,166.7,11691.0,167.04,167.09,166.65,166.7,11691.0
2019-01-11 13:30:00,166.74,167.13,166.61,166.81,7988.0,166.74,167.13,166.61,166.81,7988.0
2019-01-11 13:40:00,166.69,166.79,166.27,166.79,14203.0,166.69,166.79,166.27,166.79,14203.0
2019-01-11 13:50:00,166.96,167.06,166.75,166.75,3400.0,166.96,167.06,166.75,166.75,3400.0
2019-01-11 14:00:00,166.64,166.95,166.38,166.84,6860.0,166.64,166.95,166.38,166.84,6860.0
2019-01-11 14:10:00,166.84,166.89,166.31,166.31,4239.0,166.84,166.89,166.31,166.31,4239.0
2019-01-11 14:20:00,166.22,166.46,165.87,166.46,6589.0,166.22,166.46,165.87,166.46,6589.0
2019-01-11 14:30:00,166.51,166.6,166.13,166.46,6883.0,166.51,166.6,166.13,166.46,6883.0
2019-01-11 14:40:00,166.34,166.52,166.02,166.27,5100.0,166.34,166.52,166.02,166.27,5100.0
2019-01-11 14:50:00,166.18,166.28,165.63,165.83,7216.0,166.18,166.28,165.63,165.83,7216.0
2019-01-11 15:00:00,165.94,166.35,165.92,166.21,9700.0,165.94,166.35,165.92,166.21,9700.0
2019-01-11 15:10:00,166.12,166.12,165.59,165.84,7186.0,166.12,166.12,165.59,165.84,7186.0
2019-01-11 15:20:00,165.84,165.86,165.46,165.46,9561.0,165.84,165.86,165.46,165.46,9561.0
2019-01-11 15:30:00,165.54,165.89,165.49,165.72,10211.0,165.54,165.89,165.49,165.72,10211.0
2019-01-11 15:40:00,165.62,165.85,165.31,165.77,20421.0,165.62,165.85,165.31,165.77,20421.0
2019-01-11 15:50:00,165.73,166.02,165.53,166.01,42417.0,165.73,166.02,165.53,166.01,42417.0
2019-01-14 09:30:00,165.06,167.54,165.06,167.54,6954.0,165.06,167.54,165.06,167.54,6954.0
2019-01-14 09:40:00,167.12,167.74,166.29,167.0,23280.0,167.12,167.74,166.29,167.0,23280.0
2019-01-14 09:50:00,166.92,167.8,166.75,167.74,10425.0,166.92,167.8,166.75,167.74,10425.0
2019-01-14 10:00:00,168.08,168.29,167.44,167.91,13150.0,168.08,168.29,167.44,167.91,13150.0
2019-01-14 10:10:00,167.81,167.93,167.14,167.22,4156.0,167.81,167.93,167.14,167.22,4156.0
2019-01-14 10:20:00,167.2,167.2,166.52,166.9,8535.0,167.2,167.2,166.52,166.9,8535.0
2019-01-14 10:30:00,167.32,167.53,167.12,167.45,7716.0,167.32,167.53,167.12,167.45,7716.0
2019-01-14 10:40:00,167.54,167.61,166.96,166.96,10829.0,167.54,167.61,166.96,166.96,10829.0
2019-01-14 10:50:00,167.02,167.03,166.69,166.88,9406.0,167.02,167.03,166.69,166.88,9406.0
2019-01-14 11:00:00,166.68,166.89,166.37,166.37,2000.0,166.68,166.89,166.37,166.37,2000.0
2019-01-14 11:10:00,166.27,166.45,165.7,165.97,11170.0,166.27,166.45,165.7,165.97,11170.0
2019-01-14 11:20:00,165.77,165.94,165.5,165.5,5743.0,165.77,165.94,165.5,165.5,5743.0
2019-01-14 11:30:00,165.41,166.12,165.4,165.87,8637.0,165.41,166.12,165.4,165.87,8637.0
2019-01-14 11:40:00,165.99,166.55,165.85,166.13,6044.0,165.99,166.55,165.85,166.13,6044.0
2019-01-14 11:50:00,165.99,165.99,165.26,165.41,1600.0,165.99,165.99,165.26,165.41,1600.0
2019-01-14 12:00:00,165.39,165.53,164.81,164.88,5947.0,165.39,165.53,164.81,164.88,5947.0
2019-01-14 12:10:00,164.67,165.05,164.61,164.94,11393.0,164.67,165.05,164.61,164.94,11393.0
2019-01-14 12:20:00,165.11,165.15,165.0,165.03,3293.0,165.11,165.15,165.0,165.03,3293.0
2019-01-14 12:30:00,165.04,165.09,164.92,165.09,1900.0,165.04,165.09,164.92,165.09,1900.0
2019-01-14 12:40:00,164.93,165.34,164.81,165.27,9450.0,164.93,165.34,164.81,165.27,9450.0
2019-01-14 12:50:00,165.14,165.29,164.88,164.95,1900.0,165.14,165.29,164.88,164.95,1900.0
2019-01-14 13:00:00,164.83,165.13,164.83,165.13,3176.0,164.83,165.13,164.83,165.13,3176.0
2019-01-14 13:10:00,165.0,165.38,164.98,165.38,2865.0,165.0,165.38,164.98,165.38,2865.0
2019-01-14 13:20:00,165.52,165.75,165.38,165.38,6180.0,165.52,165.75,165.38,165.38,6180.0
2019-01-14 13:30:00,165.34,165.59,165.32,165.52,4549.0,165.34,165.59,165.32,165.52,4549.0
2019-01-14 13:40:00,165.62,165.88,165.43,165.58,6025.0,165.62,165.88,165.43,165.58,6025.0
2019-01-14 13:50:00,165.57,165.73,165.27,165.4,2500.0,165.57,165.73,165.27,165.4,2500.0
2019-01-14 14:00:00,165.42,165.42,165.0,165.0,1400.0,165.42,165.42,165.0,165.0,1400.0
2019-01-14 14:10:00,165.02,165.35,164.92,165.09,3694.0,165.02,165.35,164.92,165.09,3694.0
2019-01-14 14:20:00,165.02,165.11,164.97,164.97,600.0,165.02,165.11,164.97,164.97,600.0
2019-01-14 14:30:00,165.06,165.08,164.78,164.91,2301.0,165.06,165.08,164.78,164.91,2301.0
2019-01-14 14:40:00,164.97,164.97,164.63,164.83,2666.0,164.97,164.97,164.63,164.83,2666.0
2019-01-14 14:50:00,164.91,164.92,164.62,164.7,3300.0,164.91,164.92,164.62,164.7,3300.0
2019-01-14 15:00:00,164.65,165.04,164.65,164.97,3935.0,164.65,165.04,164.65,164.97,3935.0
2019-01-14 15:10:00,164.98,164.98,164.83,164.83,3200.0,164.98,164.98,164.83,164.83,3200.0
2019-01-14 15:20:00,164.84,165.06,164.68,164.74,10950.0,164.84,165.06,164.68,164.74,10950.0
2019-01-14 15:30:00,164.68,164.74,164.45,164.61,11100.0,164.68,164.74,164.45,164.61,11100.0
2019-01-14 15:40:00,164.58,164.86,164.27,164.29,18431.0,164.58,164.86,164.27,164.29,18431.0
2019-01-14 15:50:00,164.32,164.86,164.27,164.62,55220.0,164.32,164.86,164.27,164.62,55220.0
2019-01-15 09:30:00,164.63,164.92,163.55,164.22,4806.0,164.63,164.92,163.55,164.22,4806.0
2019-01-15 09:40:00,164.22,164.22,163.02,163.91,7736.0,164.22,164.22,163.02,163.91,7736.0
2019-01-15 09:50:00,164.17,164.86,164.02,164.8,15800.0,164.17,164.86,164.02,164.8,15800.0
2019-01-15 10:00:00,164.93,165.87,164.93,165.22,9449.0,164.93,165.87,164.93,165.22,9449.0
2019-01-15 10:10:00,165.12,165.52,164.95,165.42,3304.0,165.12,165.52,164.95,165.42,3304.0
2019-01-15 10:20:00,165.38,165.41,164.84,165.36,4000.0,165.38,165.41,164.84,165.36,4000.0
2019-01-15 10:30:00,165.33,165.44,164.93,165.2,17179.0,165.33,165.44,164.93,165.2,17179.0
2019-01-15 10:40:00,165.38,165.44,165.08,165.28,2782.0,165.38,165.44,165.08,165.28,2782.0
2019-01-15 10:50:00,165.33,165.47,164.98,165.23,5508.0,165.33,165.47,164.98,165.23,5508.0
2019-01-15 11:00:00,165.35,165.49,165.14,165.46,3510.0,165.35,165.49,165.14,165.46,3510.0
2019-01-15 11:10:00,165.35,165.42,164.93,165.0,5232.0,165.35,165.42,164.93,165.0,5232.0
2019-01-15 11:20:00,165.0,165.09,164.66,164.7,8623.0,165.0,165.09,164.66,164.7,8623.0
2019-01-15 11:30:00,164.92,165.25,164.73,165.25,3100.0,164.92,165.25,164.73,165.25,3100.0
2019-01-15 11:40:00,165.13,165.35,165.05,165.06,2329.0,165.13,165.35,165.05,165.06,2329.0
2019-01-15 11:50:00,165.28,165.67,165.05,165.67,7029.0,165.28,165.67,165.05,165.67,7029.0
2019-01-15 12:00:00,165.67,165.67,165.07,165.25,3968.0,165.67,165.67,165.07,165.25,3968.0
2019-01-15 12:10:00,165.24,165.56,165.23,165.52,2466.0,165.24,165.56,165.23,165.52,2466.0
2019-01-15 12:20:00,165.58,165.83,165.58,165.74,2410.0,165.58,165.83,165.58,165.74,2410.0
2019-01-15 12:30:00,165.78,165.81,165.41,165.58,5372.0,165.78,165.81,165.41,165.58,5372.0
2019-01-15 12:40:00,165.64,165.81,165.38,165.81,4610.0,165.64,165.81,165.38,165.81,4610.0
2019-01-15 12:50:00,165.7,165.91,165.42,165.52,5977.0,165.7,165.91,165.42,165.52,5977.0
2019-01-15 13:00:00,165.59,165.59,165.12,165.12,2200.0,165.59,165.59,165.12,165.12,2200.0
2019-01-15 13:10:00,165.04,165.31,164.7,164.7,18703.0,165.04,165.31,164.7,164.7,18703.0
2019-01-15 13:20:00,164.73,164.79,164.25,164.62,13432.0,164.73,164.79,164.25,164.62,13432.0
2019-01-15 13:30:00,164.67,165.28,164.67,165.11,3600.0,164.67,165.28,164.67,165.11,3600.0
2019-01-15 13:40:00,165.11,165.11,164.82,165.06,2500.0,165.11,165.11,164.82,165.06,2500.0
2019-01-15 13:50:00,165.07,165.33,164.82,164.82,4904.0,165.07,165.33,164.82,164.82,4904.0
2019-01-15 14:00:00,164.91,165.09,164.45,164.46,3154.0,164.91,165.09,164.45,164.46,3154.0
2019-01-15 14:10:00,164.5,164.51,164.16,164.47,4185.0,164.5,164.51,164.16,164.47,4185.0
2019-01-15 14:20:00,164.31,164.57,163.59,163.78,2899.0,164.31,164.57,163.59,163.78,2899.0
2019-01-15 14:30:00,163.79,163.98,163.49,163.52,5200.0,163.79,163.98,163.49,163.52,5200.0
2019-01-15 14:40:00,163.66,164.11,163.54,163.94,6687.0,163.66,164.11,163.54,163.94,6687.0
2019-01-15 14:50:00,163.92,164.29,163.81,163.94,5177.0,163.92,164.29,163.81,163.94,5177.0
2019-01-15 15:00:00,164.04,164.73,164.04,164.73,6504.0,164.04,164.73,164.04,164.73,6504.0
2019-01-15 15:10:00,164.65,164.95,164.57,164.75,4273.0,164.65,164.95,164.57,164.75,4273.0
2019-01-15 15:20:00,164.62,164.79,164.6,164.71,6156.0,164.62,164.79,164.6,164.71,6156.0
2019-01-15 15:30:00,164.73,164.85,164.46,164.6,4650.0,164.73,164.85,164.46,164.6,4650.0
2019-01-15 15:40:00,164.5,164.74,164.49,164.53,10839.0,164.5,164.74,164.49,164.53,10839.0
2019-01-15 15:50:00,164.51,164.63,164.32,164.39,15047.0,164.51,164.63,164.32,164.39,15047.0
2019-01-16 09:30:00,164.11,164.78,163.52,163.97,15348.0,164.11,164.78,163.52,163.97,15348.0
2019-01-16 09:40:00,163.97,164.68,163.5,163.95,27023.0,163.97,164.68,163.5,163.95,27023.0
2019-01-16 09:50:00,163.95,164.12,163.62,164.02,7222.0,163.95,164.12,163.62,164.02,7222.0
2019-01-16 10:00:00,163.87,164.24,163.44,163.46,8836.0,163.87,164.24,163.44,163.46,8836.0
2019-01-16 10:10:00,163.65,163.65,162.84,163.0,6907.0,163.65,163.65,162.84,163.0,6907.0
2019-01-16 10:20:00,162.61,162.77,162.34,162.75,6847.0,162.61,162.77,162.34,162.75,6847.0
2019-01-16 10:30:00,162.89,163.41,162.38,163.25,16843.0,162.89,163.41,162.38,163.25,16843.0
2019-01-16 10:40:00,163.25,163.84,163.2,163.62,3661.0,163.25,163.84,163.2,163.62,3661.0
2019-01-16 10:50:00,163.9,164.39,163.9,164.26,4144.0,163.9,164.39,163.9,164.26,4144.0
2019-01-16 11:00:00,164.16,164.21,163.86,163.87,1500.0,164.16,164.21,163.86,163.87,1500.0
2019-01-16 11:10:00,163.87,164.73,163.87,164.47,4155.0,163.87,164.73,163.87,164.47,4155.0
2019-01-16 11:20:00,164.51,164.52,164.1,164.39,2000.0,164.51,164.52,164.1,164.39,2000.0
2019-01-16 11:30:00,164.38,164.72,164.36,164.56,7411.0,164.38,164.72,164.36,164.56,7411.0
2019-01-16 11:40:00,164.66,164.67,163.97,163.97,3485.0,164.66,164.67,163.97,163.97,3485.0
2019-01-16 11:50:00,164.13,164.42,164.09,164.42,9931.0,164.13,164.42,164.09,164.42,9931.0
2019-01-16 12:00:00,164.43,164.62,164.32,164.43,8259.0,164.43,164.62,164.32,164.43,8259.0
2019-01-16 12:10:00,164.37,164.57,163.91,164.02,7754.0,164.37,164.57,163.91,164.02,7754.0
2019-01-16 12:20:00,163.83,164.16,163.81,163.88,4175.0,163.83,164.16,163.81,163.88,4175.0
2019-01-16 12:30:00,164.05,164.31,163.99,164.11,3640.0,164.05,164.31,163.99,164.11,3640.0
2019-01-16 12:40:00,164.14,164.61,164.14,164.61,1500.0,164.14,164.61,164.14,164.61,1500.0
2019-01-16 12:50:00,164.66,164.9,164.59,164.67,2860.0,164.66,164.9,164.59,164.67,2860.0
2019-01-16 13:00:00,164.61,164.87,164.35,164.8,4174.0,164.61,164.87,164.35,164.8,4174.0
2019-01-16 13:10:00,164.94,164.94,164.57,164.84,3120.0,164.94,164.94,164.57,164.84,3120.0
2019-01-16 13:20:00,164.67,165.1,164.64,164.94,5996.0,164.67,165.1,164.64,164.94,5996.0
2019-01-16 13:30:00,165.0,165.0,164.63,164.81,12431.0,165.0,165.0,164.63,164.81,12431.0
2019-01-16 13:40:00,164.81,164.95,164.77,164.95,1504.0,164.81,164.95,164.77,164.95,1504.0
2019-01-16 13:50:00,164.93,165.19,164.78,165.08,4948.0,164.93,165.19,164.78,165.08,4948.0
2019-01-16 14:00:00,165.09,165.21,164.95,164.95,2203.0,165.09,165.21,164.95,164.95,2203.0
2019-01-16 14:10:00,164.9,165.13,164.88,165.12,1519.0,164.9,165.13,164.88,165.12,1519.0
2019-01-16 14:20:00,165.11,165.25,165.04,165.17,3445.0,165.11,165.25,165.04,165.17,3445.0
2019-01-16 14:30:00,165.22,165.43,165.19,165.43,1100.0,165.22,165.43,165.19,165.43,1100.0
2019-01-16 14:40:00,165.48,165.57,165.32,165.57,3420.0,165.48,165.57,165.32,165.57,3420.0
2019-01-16 14:50:00,165.66,165.86,165.52,165.59,6464.0,165.66,165.86,165.52,165.59,6464.0
2019-01-16 15:00:00,165.51,165.66,165.23,165.41,5543.0,165.51,165.66,165.23,165.41,5543.0
2019-01-16 15:10:00,165.45,165.57,165.39,165.44,7095.0,165.45,165.57,165.39,165.44,7095.0
2019-01-16 15:20:00,165.52,165.53,165.05,165.34,8587.0,165.52,165.53,165.05,165.34,8587.0
2019-01-16 15:30:00,165.35,165.35,165.04,165.31,11373.0,165.35,165.35,165.04,165.31,11373.0
2019-01-16 15:40:00,165.33,165.36,165.14,165.25,12747.0,165.33,165.36,165.14,165.25,12747.0
2019-01-16 15:50:00,165.21,165.22,164.77,164.93,29665.0,165.21,165.22,164.77,164.93,29665.0
2019-01-17 09:30:00,164.28,165.79,164.28,165.56,4997.0,164.28,165.79,164.28,165.56,4997.0
2019-01-17 09:40:00,165.54,166.7,165.0,166.4,33517.0,165.54,166.7,165.0,166.4,33517.0
2019-01-17 09:50:00,166.5,167.06,166.09,166.94,8230.0,166.5,167.06,166.09,166.94,8230.0
2019-01-17 10:00:00,167.06,167.28,166.61,166.66,6099.0,167.06,167.28,166.61,166.66,6099.0
2019-01-17 10:10:00,167.14,167.43,166.75,167.19,21540.0,167.14,167.43,166.75,167.19,21540.0
2019-01-17 10:20:00,167.28,167.7,167.07,167.65,5900.0,167.28,167.7,167.07,167.65,5900.0
2019-01-17 10:30:00,167.35,167.43,166.69,166.69,9041.0,167.35,167.43,166.69,166.69,9041.0
2019-01-17 10:40:00,166.9,166.9,165.7,166.19,13131.0,166.9,166.9,165.7,166.19,13131.0
2019-01-17 10:50:00,166.32,166.58,166.12,166.12,3232.0,166.32,166.58,166.12,166.12,3232.0
2019-01-17 11:00:00,166.07,166.33,165.86,166.07,6229.0,166.07,166.33,165.86,166.07,6229.0
2019-01-17 11:10:00,166.07,166.08,165.86,166.02,900.0,166.07,166.08,165.86,166.02,900.0
2019-01-17 11:20:00,166.04,166.05,165.54,165.93,4654.0,166.04,166.05,165.54,165.93,4654.0
2019-01-17 11:30:00,165.76,166.1,165.76,165.98,5296.0,165.76,166.1,165.76,165.98,5296.0
2019-01-17 11:40:00,166.07,166.69,166.06,166.57,2499.0,166.07,166.69,166.06,166.57,2499.0
2019-01-17 11:50:00,166.63,166.89,166.45,166.82,4230.0,166.63,166.89,166.45,166.82,4230.0
2019-01-17 12:00:00,166.67,167.07,166.22,166.47,2300.0,166.67,167.07,166.22,166.47,2300.0
2019-01-17 12:10:00,166.33,166.79,166.2,166.79,5514.0,166.33,166.79,166.2,166.79,5514.0
2019-01-17 12:20:00,166.75,167.02,166.4,166.49,4900.0,166.75,167.02,166.4,166.49,4900.0
2019-01-17 12:30:00,166.41,166.62,166.12,166.52,5237.0,166.41,166.62,166.12,166.52,5237.0
2019-01-17 12:40:00,166.64,166.65,166.41,166.48,1700.0,166.64,166.65,166.41,166.48,1700.0
2019-01-17 12:50:00,166.56,166.82,166.44,166.54,5481.0,166.56,166.82,166.44,166.54,5481.0
2019-01-17 13:00:00,166.69,166.82,166.61,166.72,3382.0,166.69,166.82,166.61,166.72,3382.0
2019-01-17 13:10:00,166.67,167.04,166.65,166.9,3630.0,166.67,167.04,166.65,166.9,3630.0
2019-01-17 13:20:00,166.89,167.2,166.88,167.02,5009.0,166.89,167.2,166.88,167.02,5009.0
2019-01-17 13:30:00,167.14,167.32,167.06,167.28,3700.0,167.14,167.32,167.06,167.28,3700.0
2019-01-17 13:40:00,167.24,167.25,166.83,166.83,2900.0,167.24,167.25,166.83,166.83,2900.0
2019-01-17 13:50:00,166.78,167.18,166.75,166.91,8538.0,166.78,167.18,166.75,166.91,8538.0
2019-01-17 14:00:00,166.97,167.05,166.76,167.05,4284.0,166.97,167.05,166.76,167.05,4284.0
2019-01-17 14:10:00,167.05,167.22,166.93,167.04,2600.0,167.05,167.22,166.93,167.04,2600.0
2019-01-17 14:20:00,167.01,167.27,166.93,167.19,6920.0,167.01,167.27,166.93,167.19,6920.0
2019-01-17 14:30:00,167.12,167.6,166.99,167.52,4550.0,167.12,167.6,166.99,167.52,4550.0
2019-01-17 14:40:00,167.46,168.31,167.46,167.96,8141.0,167.46,168.31,167.46,167.96,8141.0
2019-01-17 14:50:00,167.96,168.33,167.62,167.65,23196.0,167.96,168.33,167.62,167.65,23196.0
2019-01-17 15:00:00,167.4,167.63,167.2,167.45,17162.0,167.4,167.63,167.2,167.45,17162.0
2019-01-17 15:10:00,167.41,167.63,167.29,167.63,5069.0,167.41,167.63,167.29,167.63,5069.0
2019-01-17 15:20:00,167.6,168.14,167.57,168.14,12305.0,167.6,168.14,167.57,168.14,12305.0
2019-01-17 15:30:00,168.14,168.23,167.9,168.03,7066.0,168.14,168.23,167.9,168.03,7066.0
2019-01-17 15:40:00,168.06,168.06,167.69,167.75,13442.0,168.06,168.06,167.69,167.75,13442.0
2019-01-17 15:50:00,167.71,167.91,167.37,167.91,30176.0,167.71,167.91,167.37,167.91,30176.0
2019-01-18 09:30:00,168.74,169.7,168.16,168.3,38249.0,168.74,169.7,168.16,168.3,38249.0
2019-01-18 09:40:00,168.22,168.65,167.64,168.21,17705.0,168.22,168.65,167.64,168.21,17705.0
2019-01-18 09:50:00,167.95,168.5,167.79,168.18,7181.0,167.95,168.5,167.79,168.18,7181.0
2019-01-18 10:00:00,168.16,168.88,168.15,168.75,6936.0,168.16,168.88,168.15,168.75,6936.0
2019-01-18 10:10:00,168.84,169.39,168.67,169.23,4505.0,168.84,169.39,168.67,169.23,4505.0
2019-01-18 10:20:00,169.05,169.34,168.95,169.03,2900.0,169.05,169.34,168.95,169.03,2900.0
2019-01-18 10:30:00,169.22,169.44,169.07,169.2,26004.0,169.22,169.44,169.07,169.2,26004.0
2019-01-18 10:40:00,169.28,169.97,169.14,169.83,16877.0,169.28,169.97,169.14,169.83,16877.0
2019-01-18 10:50:00,169.75,170.37,169.7,169.72,21082.0,169.75,170.37,169.7,169.72,21082.0
2019-01-18 11:00:00,169.7,170.0,169.48,169.84,15800.0,169.7,170.0,169.48,169.84,15800.0
2019-01-18 11:10:00,169.82,170.1,169.71,169.94,4034.0,169.82,170.1,169.71,169.94,4034.0
2019-01-18 11:20:00,169.83,170.33,169.83,170.32,6036.0,169.83,170.33,169.83,170.32,6036.0
2019-01-18 11:30:00,170.27,170.34,169.87,170.0,6441.0,170.27,170.34,169.87,170.0,6441.0
2019-01-18 11:40:00,169.89,169.92,169.52,169.72,5329.0,169.89,169.92,169.52,169.72,5329.0
2019-01-18 11:50:00,169.81,169.82,169.35,169.77,7651.0,169.81,169.82,169.35,169.77,7651.0
2019-01-18 12:00:00,169.77,170.11,169.61,170.11,9178.0,169.77,170.11,169.61,170.11,9178.0
2019-01-18 12:10:00,170.18,170.44,170.12,170.31,6202.0,170.18,170.44,170.12,170.31,6202.0
2019-01-18 12:20:00,170.36,170.53,170.01,170.44,71796.0,170.36,170.53,170.01,170.44,71796.0
2019-01-18 12:30:00,170.56,171.24,170.56,170.89,13817.0,170.56,171.24,170.56,170.89,13817.0
2019-01-18 12:40:00,171.07,171.27,170.89,170.95,6000.0,171.07,171.27,170.89,170.95,6000.0
2019-01-18 12:50:00,171.02,171.15,170.62,170.91,8618.0,171.02,171.15,170.62,170.91,8618.0
2019-01-18 13:00:00,170.91,170.91,170.35,170.52,7154.0,170.91,170.91,170.35,170.52,7154.0
2019-01-18 13:10:00,170.6,170.6,170.19,170.2,4064.0,170.6,170.6,170.19,170.2,4064.0
2019-01-18 13:20:00,170.27,170.28,169.37,169.5,6202.0,170.27,170.28,169.37,169.5,6202.0
2019-01-18 13:30:00,169.58,169.66,169.41,169.45,3768.0,169.58,169.66,169.41,169.45,3768.0
2019-01-18 13:40:00,169.48,170.09,169.48,170.02,11794.0,169.48,170.09,169.48,170.02,11794.0
2019-01-18 13:50:00,170.19,170.35,169.76,170.06,11976.0,170.19,170.35,169.76,170.06,11976.0
2019-01-18 14:00:00,169.8,169.91,169.7,169.88,13681.0,169.8,169.91,169.7,169.88,13681.0
2019-01-18 14:10:00,169.88,170.13,169.82,169.9,4108.0,169.88,170.13,169.82,169.9,4108.0
2019-01-18 14:20:00,169.85,169.95,169.5,169.81,4967.0,169.85,169.95,169.5,169.81,4967.0
2019-01-18 14:30:00,169.74,169.96,169.43,169.78,5140.0,169.74,169.96,169.43,169.78,5140.0
2019-01-18 14:40:00,169.62,169.77,169.32,169.77,17400.0,169.62,169.77,169.32,169.77,17400.0
2019-01-18 14:50:00,169.61,169.99,169.55,169.83,9400.0,169.61,169.99,169.55,169.83,9400.0
2019-01-18 15:00:00,169.83,170.0,169.6,169.75,15022.0,169.83,170.0,169.6,169.75,15022.0
2019-01-18 15:10:00,169.72,170.07,169.56,169.97,14675.0,169.72,170.07,169.56,169.97,14675.0
2019-01-18 15:20:00,169.95,170.03,169.65,169.79,10975.0,169.95,170.03,169.65,169.79,10975.0
2019-01-18 15:30:00,169.77,169.83,169.4,169.5,31640.0,169.77,169.83,169.4,169.5,31640.0
2019-01-18 15:40:00,169.54,169.6,169.29,169.47,31067.0,169.54,169.6,169.29,169.47,31067.0
2019-01-18 15:50:00,169.39,169.55,169.12,169.55,48721.0,169.39,169.55,169.12,169.55,48721.0
2019-01-22 09:30:00,168.21,169.02,168.03,168.55,24704.0,168.21,169.02,168.03,168.55,24704.0
2019-01-22 09:40:00,168.47,169.21,168.43,168.98,7839.0,168.47,169.21,168.43,168.98,7839.0
2019-01-22 09:50:00,169.09,169.21,168.32,169.03,24318.0,169.09,169.21,168.32,169.03,24318.0
2019-01-22 10:00:00,169.02,169.75,168.76,168.97,11161.0,169.02,169.75,168.76,168.97,11161.0
2019-01-22 10:10:00,169.25,169.51,169.02,169.51,6916.0,169.25,169.51,169.02,169.51,6916.0
2019-01-22 10:20:00,169.51,169.73,169.26,169.28,7850.0,169.51,169.73,169.26,169.28,7850.0
2019-01-22 10:30:00,169.19,169.75,169.11,169.63,8535.0,169.19,169.75,169.11,169.63,8535.0
2019-01-22 10:40:00,169.52,169.78,169.43,169.62,9650.0,169.52,169.78,169.43,169.62,9650.0
2019-01-22 10:50:00,169.62,169.63,169.36,169.56,6200.0,169.62,169.63,169.36,169.56,6200.0
2019-01-22 11:00:00,169.59,169.65,169.29,169.31,12911.0,169.59,169.65,169.29,169.31,12911.0
2019-01-22 11:10:00,169.32,169.46,168.79,169.09,32696.0,169.32,169.46,168.79,169.09,32696.0
2019-01-22 11:20:00,169.09,169.59,169.09,169.16,12349.0,169.09,169.59,169.09,169.16,12349.0
2019-01-22 11:30:00,169.17,169.41,168.79,168.8,4945.0,169.17,169.41,168.79,168.8,4945.0
2019-01-22 11:40:00,168.7,169.3,168.42,169.01,3496.0,168.7,169.3,168.42,169.01,3496.0
2019-01-22 11:50:00,168.87,168.94,168.17,168.22,6514.0,168.87,168.94,168.17,168.22,6514.0
2019-01-22 12:00:00,168.34,169.09,168.25,168.82,4149.0,168.34,169.09,168.25,168.82,4149.0
2019-01-22 12:10:00,168.74,168.87,168.22,168.22,3040.0,168.74,168.87,168.22,168.22,3040.0
2019-01-22 12:20:00,168.23,168.23,167.52,167.65,4537.0,168.23,168.23,167.52,167.65,4537.0
2019-01-22 12:30:00,167.72,168.19,167.66,168.19,4765.0,167.72,168.19,167.66,168.19,4765.0
2019-01-22 12:40:00,168.15,168.38,168.07,168.14,8094.0,168.15,168.38,168.07,168.14,8094.0
2019-01-22 12:50:00,168.05,168.69,167.89,168.65,4400.0,168.05,168.69,167.89,168.65,4400.0
2019-01-22 13:00:00,168.55,168.6,167.85,167.99,5900.0,168.55,168.6,167.85,167.99,5900.0
2019-01-22 13:10:00,167.94,168.22,167.37,167.37,12219.0,167.94,168.22,167.37,167.37,12219.0
2019-01-22 13:20:00,167.36,168.22,167.27,168.21,5738.0,167.36,168.22,167.27,168.21,5738.0
2019-01-22 13:30:00,168.25,168.37,167.95,168.28,5185.0,168.25,168.37,167.95,168.28,5185.0
2019-01-22 13:40:00,168.25,168.53,168.18,168.31,5400.0,168.25,168.53,168.18,168.31,5400.0
2019-01-22 13:50:00,168.36,168.47,168.06,168.37,4900.0,168.36,168.47,168.06,168.37,4900.0
2019-01-22 14:00:00,168.33,168.46,168.15,168.28,5732.0,168.33,168.46,168.15,168.28,5732.0
2019-01-22 14:10:00,168.25,168.36,168.04,168.11,7300.0,168.25,168.36,168.04,168.11,7300.0
2019-01-22 14:20:00,168.25,168.3,168.11,168.11,2100.0,168.25,168.3,168.11,168.11,2100.0
2019-01-22 14:30:00,168.19,168.3,168.02,168.08,4445.0,168.19,168.3,168.02,168.08,4445.0
2019-01-22 14:40:00,168.1,168.23,167.94,168.02,7611.0,168.1,168.23,167.94,168.02,7611.0
2019-01-22 14:50:00,168.12,168.3,168.03,168.19,4869.0,168.12,168.3,168.03,168.19,4869.0
2019-01-22 15:00:00,168.22,168.3,167.39,167.51,12225.0,168.22,168.3,167.39,167.51,12225.0
2019-01-22 15:10:00,167.67,167.99,167.67,167.81,5328.0,167.67,167.99,167.67,167.81,5328.0
2019-01-22 15:20:00,167.88,168.34,167.87,168.04,8530.0,167.88,168.34,167.87,168.04,8530.0
2019-01-22 15:30:00,168.14,168.29,167.71,168.28,16111.0,168.14,168.29,167.71,168.28,16111.0
2019-01-22 15:40:00,168.41,168.42,167.62,168.03,23296.0,168.41,168.42,167.62,168.03,23296.0
2019-01-22 15:50:00,167.95,168.25,167.86,168.25,53266.0,167.95,168.25,167.86,168.25,53266.0
2019-01-23 09:30:00,168.82,168.96,168.24,168.53,3920.0,168.82,168.96,168.24,168.53,3920.0
2019-01-23 09:40:00,168.61,168.98,167.29,168.98,54236.0,168.61,168.98,167.29,168.98,54236.0
2019-01-23 09:50:00,168.81,169.32,168.52,168.79,7332.0,168.81,169.32,168.52,168.79,7332.0
2019-01-23 10:00:00,168.96,168.96,168.07,168.13,3975.0,168.96,168.96,168.07,168.13,3975.0
2019-01-23 10:10:00,168.39,168.95,168.24,168.24,8486.0,168.39,168.95,168.24,168.24,8486.0
2019-01-23 10:20:00,168.08,168.76,168.04,168.56,17087.0,168.08,168.76,168.04,168.56,17087.0
2019-01-23 10:30:00,168.59,168.73,168.43,168.65,5466.0,168.59,168.73,168.43,168.65,5466.0
2019-01-23 10:40:00,168.49,168.49,167.86,168.04,13327.0,168.49,168.49,167.86,168.04,13327.0
2019-01-23 10:50:00,168.0,168.12,167.77,168.01,3880.0,168.0,168.12,167.77,168.01,3880.0
2019-01-23 11:00:00,167.89,168.41,167.89,168.31,4158.0,167.89,168.41,167.89,168.31,4158.0
2019-01-23 11:10:00,168.21,168.35,167.53,167.64,13856.0,168.21,168.35,167.53,167.64,13856.0
2019-01-23 11:20:00,167.52,167.83,167.01,167.83,5900.0,167.52,167.83,167.01,167.83,5900.0
2019-01-23 11:30:00,167.75,167.76,167.16,167.24,2591.0,167.75,167.76,167.16,167.24,2591.0
2019-01-23 11:40:00,167.38,167.46,166.84,166.84,1679.0,167.38,167.46,166.84,166.84,1679.0
2019-01-23 11:50:00,167.07,167.07,166.1,166.61,4535.0,167.07,167.07,166.1,166.61,4535.0
2019-01-23 12:00:00,166.53,167.04,166.53,166.66,2328.0,166.53,167.04,166.53,166.66,2328.0
2019-01-23 12:10:00,166.78,166.86,166.49,166.65,3972.0,166.78,166.86,166.49,166.65,3972.0
2019-01-23 12:20:00,166.69,166.89,166.49,166.89,3180.0,166.69,166.89,166.49,166.89,3180.0
2019-01-23 12:30:00,166.92,167.16,166.85,167.07,2315.0,166.92,167.16,166.85,167.07,2315.0
2019-01-23 12:40:00,167.1,167.6,167.1,167.5,2109.0,167.1,167.6,167.1,167.5,2109.0
2019-01-23 12:50:00,167.6,167.64,167.31,167.64,1104.0,167.6,167.64,167.31,167.64,1104.0
2019-01-23 13:00:00,167.68,167.88,167.41,167.73,6595.0,167.68,167.88,167.41,167.73,6595.0
2019-01-23 13:10:00,167.99,168.25,167.68,168.07,3507.0,167.99,168.25,167.68,168.07,3507.0
2019-01-23 13:20:00,168.11,168.15,168.11,168.15,600.0,168.11,168.15,168.11,168.15,600.0
2019-01-23 13:30:00,168.29,168.93,168.28,168.75,2950.0,168.29,168.93,168.28,168.75,2950.0
2019-01-23 13:40:00,168.75,169.1,168.68,169.09,3407.0,168.75,169.1,168.68,169.09,3407.0
2019-01-23 13:50:00,169.16,169.26,168.99,169.15,4055.0,169.16,169.26,168.99,169.15,4055.0
2019-01-23 14:00:00,169.26,169.36,168.95,168.95,5811.0,169.26,169.36,168.95,168.95,5811.0
2019-01-23 14:10:00,168.99,169.12,168.86,168.88,3513.0,168.99,169.12,168.86,168.88,3513.0
2019-01-23 14:20:00,168.95,169.09,168.86,168.97,3835.0,168.95,169.09,168.86,168.97,3835.0
2019-01-23 14:30:00,168.9,168.96,168.66,168.76,5800.0,168.9,168.96,168.66,168.76,5800.0
2019-01-23 14:40:00,168.95,168.95,168.49,168.72,2900.0,168.95,168.95,168.49,168.72,2900.0
2019-01-23 14:50:00,168.73,169.1,168.73,169.1,2800.0,168.73,169.1,168.73,169.1,2800.0
2019-01-23 15:00:00,169.06,169.17,168.86,168.88,11749.0,169.06,169.17,168.86,168.88,11749.0
2019-01-23 15:10:00,168.94,169.26,168.91,169.18,6832.0,168.94,169.26,168.91,169.18,6832.0
2019-01-23 15:20:00,169.22,169.33,169.11,169.26,4000.0,169.22,169.33,169.11,169.26,4000.0
2019-01-23 15:30:00,169.35,169.35,168.98,168.99,8307.0,169.35,169.35,168.98,168.99,8307.0
2019-01-23 15:40:00,169.03,169.11,168.99,169.04,12669.0,169.03,169.11,168.99,169.04,12669.0
2019-01-23 15:50:00,169.09,169.15,168.87,168.95,31265.0,169.09,169.15,168.87,168.95,31265.0
2019-01-24 09:30:00,169.27,170.37,168.51,169.51,24800.0,169.27,170.37,168.51,169.51,24800.0
2019-01-24 09:40:00,169.69,169.9,168.38,168.54,27258.0,169.69,169.9,168.38,168.54,27258.0
2019-01-24 09:50:00,168.7,168.7,167.81,167.81,18905.0,168.7,168.7,167.81,167.81,18905.0
2019-01-24 10:00:00,167.8,168.21,167.8,168.21,3900.0,167.8,168.21,167.8,168.21,3900.0
2019-01-24 10:10:00,168.12,168.93,167.91,168.51,5150.0,168.12,168.93,167.91,168.51,5150.0
2019-01-24 10:20:00,168.19,168.2,167.21,167.46,3873.0,168.19,168.2,167.21,167.46,3873.0
2019-01-24 10:30:00,167.95,167.95,167.29,167.58,4791.0,167.95,167.95,167.29,167.58,4791.0
2019-01-24 10:40:00,167.63,168.09,167.52,167.52,7700.0,167.63,168.09,167.52,167.52,7700.0
2019-01-24 10:50:00,167.62,168.09,167.62,168.09,8035.0,167.62,168.09,167.62,168.09,8035.0
2019-01-24 11:00:00,167.99,168.34,167.7,167.97,9974.0,167.99,168.34,167.7,167.97,9974.0
2019-01-24 11:10:00,168.0,168.0,167.15,167.15,3432.0,168.0,168.0,167.15,167.15,3432.0
2019-01-24 11:20:00,167.18,167.35,166.94,167.24,3128.0,167.18,167.35,166.94,167.24,3128.0
2019-01-24 11:30:00,167.41,167.73,167.3,167.65,4266.0,167.41,167.73,167.3,167.65,4266.0
2019-01-24 11:40:00,167.65,167.71,167.51,167.67,1475.0,167.65,167.71,167.51,167.67,1475.0
2019-01-24 11:50:00,167.7,167.71,167.45,167.71,2825.0,167.7,167.71,167.45,167.71,2825.0
2019-01-24 12:00:00,167.63,167.96,167.63,167.84,2400.0,167.63,167.96,167.63,167.84,2400.0
2019-01-24 12:10:00,167.81,167.81,167.48,167.56,2200.0,167.81,167.81,167.48,167.56,2200.0
2019-01-24 12:20:00,167.6,167.79,167.53,167.7,1050.0,167.6,167.79,167.53,167.7,1050.0
2019-01-24 12:30:00,167.63,167.7,167.42,167.47,1600.0,167.63,167.7,167.42,167.47,1600.0
2019-01-24 12:40:00,167.43,167.58,167.23,167.43,4211.0,167.43,167.58,167.23,167.43,4211.0
2019-01-24 12:50:00,167.31,167.45,167.02,167.04,3650.0,167.31,167.45,167.02,167.04,3650.0
2019-01-24 13:00:00,167.1,167.27,167.08,167.22,1785.0,167.1,167.27,167.08,167.22,1785.0
2019-01-24 13:10:00,167.11,167.15,166.78,167.13,4875.0,167.11,167.15,166.78,167.13,4875.0
2019-01-24 13:20:00,167.2,167.2,166.79,166.84,4723.0,167.2,167.2,166.79,166.84,4723.0
2019-01-24 13:30:00,166.9,167.06,166.86,167.01,6688.0,166.9,167.06,166.86,167.01,6688.0
2019-01-24 13:40:00,167.0,167.15,166.76,167.13,3198.0,167.0,167.15,166.76,167.13,3198.0
2019-01-24 13:50:00,167.2,167.45,167.2,167.45,1351.0,167.2,167.45,167.2,167.45,1351.0
2019-01-24 14:00:00,167.47,167.7,167.36,167.66,5647.0,167.47,167.7,167.36,167.66,5647.0
2019-01-24 14:10:00,167.76,167.9,167.6,167.81,1200.0,167.76,167.9,167.6,167.81,1200.0
2019-01-24 14:20:00,167.95,168.13,167.77,167.79,4400.0,167.95,168.13,167.77,167.79,4400.0
2019-01-24 14:30:00,167.81,167.87,167.48,167.7,3400.0,167.81,167.87,167.48,167.7,3400.0
2019-01-24 14:40:00,167.7,167.73,167.42,167.5,2821.0,167.7,167.73,167.42,167.5,2821.0
2019-01-24 14:50:00,167.59,167.65,167.46,167.46,3256.0,167.59,167.65,167.46,167.46,3256.0
2019-01-24 15:00:00,167.48,167.67,167.31,167.56,5100.0,167.48,167.67,167.31,167.56,5100.0
2019-01-24 15:10:00,167.54,167.63,167.35,167.54,8207.0,167.54,167.63,167.35,167.54,8207.0
2019-01-24 15:20:00,167.46,167.49,167.05,167.19,6447.0,167.46,167.49,167.05,167.19,6447.0
2019-01-24 15:30:00,167.23,167.45,167.12,167.25,6463.0,167.23,167.45,167.12,167.25,6463.0
2019-01-24 15:40:00,167.26,167.28,167.15,167.21,8363.0,167.26,167.28,167.15,167.21,8363.0
2019-01-24 15:50:00,167.2,167.26,167.02,167.16,25537.0,167.2,167.26,167.02,167.16,25537.0
2019-01-25 09:30:00,168.07,168.3,167.19,167.89,17115.0,168.07,168.3,167.19,167.89,17115.0
2019-01-25 09:40:00,167.89,168.06,167.02,167.62,25291.0,167.89,168.06,167.02,167.62,25291.0
2019-01-25 09:50:00,167.9,168.76,167.65,168.15,20451.0,167.9,168.76,167.65,168.15,20451.0
2019-01-25 10:00:00,168.37,168.93,167.95,168.93,8916.0,168.37,168.93,167.95,168.93,8916.0
2019-01-25 10:10:00,168.91,169.25,168.38,169.25,23793.0,168.91,169.25,168.38,169.25,23793.0
2019-01-25 10:20:00,169.21,169.21,168.35,168.5,6866.0,169.21,169.21,168.35,168.5,6866.0
2019-01-25 10:30:00,168.75,169.03,168.49,169.03,10136.0,168.75,169.03,168.49,169.03,10136.0
2019-01-25 10:40:00,169.0,169.02,168.55,168.99,6318.0,169.0,169.02,168.55,168.99,6318.0
2019-01-25 10:50:00,168.92,168.92,168.3,168.3,2953.0,168.92,168.92,168.3,168.3,2953.0
2019-01-25 11:00:00,168.32,168.35,168.04,168.17,4916.0,168.32,168.35,168.04,168.17,4916.0
2019-01-25 11:10:00,168.03,168.1,167.3,167.49,23022.0,168.03,168.1,167.3,167.49,23022.0
2019-01-25 11:20:00,167.51,167.61,166.96,166.98,14001.0,167.51,167.61,166.96,166.98,14001.0
2019-01-25 11:30:00,166.99,167.2,166.61,166.79,27446.0,166.99,167.2,166.61,166.79,27446.0
2019-01-25 11:40:00,166.81,167.46,166.81,167.09,16317.0,166.81,167.46,166.81,167.09,16317.0
2019-01-25 11:50:00,167.22,167.42,167.08,167.22,32207.0,167.22,167.42,167.08,167.22,32207.0
2019-01-25 12:00:00,167.11,167.37,166.94,167.18,24687.0,167.11,167.37,166.94,167.18,24687.0
2019-01-25 12:10:00,167.08,167.16,166.86,167.05,4319.0,167.08,167.16,166.86,167.05,4319.0
2019-01-25 12:20:00,167.05,167.25,166.95,167.12,8842.0,167.05,167.25,166.95,167.12,8842.0
2019-01-25 12:30:00,167.09,167.92,167.05,167.83,19405.0,167.09,167.92,167.05,167.83,19405.0
2019-01-25 12:40:00,167.85,168.33,167.68,168.12,7100.0,167.85,168.33,167.68,168.12,7100.0
2019-01-25 12:50:00,167.99,168.45,167.99,168.45,2800.0,167.99,168.45,167.99,168.45,2800.0
2019-01-25 13:00:00,168.46,168.75,168.38,168.6,5003.0,168.46,168.75,168.38,168.6,5003.0
2019-01-25 13:10:00,168.46,168.46,168.01,168.16,4187.0,168.46,168.46,168.01,168.16,4187.0
2019-01-25 13:20:00,168.17,168.87,168.17,168.87,5709.0,168.17,168.87,168.17,168.87,5709.0
2019-01-25 13:30:00,168.84,168.98,168.55,168.62,7698.0,168.84,168.98,168.55,168.62,7698.0
2019-01-25 13:40:00,168.62,168.77,168.58,168.58,2203.0,168.62,168.77,168.58,168.58,2203.0
2019-01-25 13:50:00,168.57,168.74,168.57,168.69,3700.0,168.57,168.74,168.57,168.69,3700.0
2019-01-25 14:00:00,168.67,168.67,168.39,168.42,11549.0,168.67,168.67,168.39,168.42,11549.0
2019-01-25 14:10:00,168.45,168.45,167.83,168.01,9680.0,168.45,168.45,167.83,168.01,9680.0
2019-01-25 14:20:00,167.91,168.12,167.78,167.87,2100.0,167.91,168.12,167.78,167.87,2100.0
2019-01-25 14:30:00,168.06,168.07,167.46,167.8,7565.0,168.06,168.07,167.46,167.8,7565.0
2019-01-25 14:40:00,167.79,168.24,167.78,168.04,5236.0,167.79,168.24,167.78,168.04,5236.0
2019-01-25 14:50:00,168.22,168.27,167.89,168.27,3400.0,168.22,168.27,167.89,168.27,3400.0
2019-01-25 15:00:00,168.17,168.34,168.13,168.13,5757.0,168.17,168.34,168.13,168.13,5757.0
2019-01-25 15:10:00,168.22,168.64,168.21,168.43,6965.0,168.22,168.64,168.21,168.43,6965.0
2019-01-25 15:20:00,168.34,168.49,167.83,168.46,6603.0,168.34,168.49,167.83,168.46,6603.0
2019-01-25 15:30:00,168.46,168.52,167.98,168.27,9618.0,168.46,168.52,167.98,168.27,9618.0
2019-01-25 15:40:00,168.3,168.31,167.95,167.99,23452.0,168.3,168.31,167.95,167.99,23452.0
2019-01-25 15:50:00,168.01,168.14,167.76,168.0,35927.0,168.01,168.14,167.76,168.0,35927.0
2019-01-28 09:30:00,166.28,167.4,165.99,166.44,7453.0,166.28,167.4,165.99,166.44,7453.0
2019-01-28 09:40:00,166.27,166.63,165.22,165.22,38170.0,166.27,166.63,165.22,165.22,38170.0
2019-01-28 09:50:00,165.36,165.46,164.6,165.03,20350.0,165.36,165.46,164.6,165.03,20350.0
2019-01-28 10:00:00,165.05,165.99,164.98,165.68,8642.0,165.05,165.99,164.98,165.68,8642.0
2019-01-28 10:10:00,165.68,166.27,165.24,166.27,4860.0,165.68,166.27,165.24,166.27,4860.0
2019-01-28 10:20:00,166.4,166.68,166.25,166.68,2740.0,166.4,166.68,166.25,166.68,2740.0
2019-01-28 10:30:00,166.72,166.89,166.53,166.53,3870.0,166.72,166.89,166.53,166.53,3870.0
2019-01-28 10:40:00,166.62,167.32,166.62,167.06,9101.0,166.62,167.32,166.62,167.06,9101.0
2019-01-28 10:50:00,166.85,167.25,166.85,166.91,1800.0,166.85,167.25,166.85,166.91,1800.0
2019-01-28 11:00:00,166.95,167.01,166.75,167.0,2300.0,166.95,167.01,166.75,167.0,2300.0
2019-01-28 11:10:00,166.96,167.38,166.92,166.94,10795.0,166.96,167.38,166.92,166.94,10795.0
2019-01-28 11:20:00,166.97,166.98,166.6,166.68,2800.0,166.97,166.98,166.6,166.68,2800.0
2019-01-28 11:30:00,166.67,166.68,166.16,166.24,3100.0,166.67,166.68,166.16,166.24,3100.0
2019-01-28 11:40:00,166.14,166.21,166.0,166.07,8828.0,166.14,166.21,166.0,166.07,8828.0
2019-01-28 11:50:00,166.06,166.18,165.84,165.84,3042.0,166.06,166.18,165.84,165.84,3042.0
2019-01-28 12:00:00,165.8,165.82,165.58,165.74,3500.0,165.8,165.82,165.58,165.74,3500.0
2019-01-28 12:10:00,165.65,166.07,165.65,166.07,2758.0,165.65,166.07,165.65,166.07,2758.0
2019-01-28 12:20:00,166.22,166.36,166.15,166.34,1602.0,166.22,166.36,166.15,166.34,1602.0
2019-01-28 12:30:00,166.31,166.51,166.23,166.48,2700.0,166.31,166.51,166.23,166.48,2700.0
2019-01-28 12:40:00,166.48,166.5,166.31,166.5,4100.0,166.48,166.5,166.31,166.5,4100.0
2019-01-28 12:50:00,166.39,166.72,166.32,166.45,3902.0,166.39,166.72,166.32,166.45,3902.0
2019-01-28 13:00:00,166.48,166.52,166.27,166.42,14619.0,166.48,166.52,166.27,166.42,14619.0
2019-01-28 13:10:00,166.47,166.67,166.37,166.57,2004.0,166.47,166.67,166.37,166.57,2004.0
2019-01-28 13:20:00,166.55,166.78,166.55,166.64,2414.0,166.55,166.78,166.55,166.64,2414.0
2019-01-28 13:30:00,166.55,167.13,166.55,167.03,11479.0,166.55,167.13,166.55,167.03,11479.0
2019-01-28 13:40:00,166.9,167.15,166.9,167.15,1700.0,166.9,167.15,166.9,167.15,1700.0
2019-01-28 13:50:00,167.14,167.34,166.93,166.93,12254.0,167.14,167.34,166.93,166.93,12254.0
2019-01-28 14:00:00,167.02,167.02,166.61,166.85,9124.0,167.02,167.02,166.61,166.85,9124.0
2019-01-28 14:10:00,166.98,166.98,166.71,166.86,6150.0,166.98,166.98,166.71,166.86,6150.0
2019-01-28 14:20:00,166.78,167.1,166.76,167.06,10565.0,166.78,167.1,166.76,167.06,10565.0
2019-01-28 14:30:00,167.08,167.17,166.93,167.17,4488.0,167.08,167.17,166.93,167.17,4488.0
2019-01-28 14:40:00,167.06,167.19,166.92,167.19,14981.0,167.06,167.19,166.92,167.19,14981.0
2019-01-28 14:50:00,167.26,167.54,167.19,167.54,5926.0,167.26,167.54,167.19,167.54,5926.0
2019-01-28 15:00:00,167.49,167.64,167.28,167.28,18518.0,167.49,167.64,167.28,167.28,18518.0
2019-01-28 15:10:00,167.42,167.49,167.23,167.36,4398.0,167.42,167.49,167.23,167.36,4398.0
2019-01-28 15:20:00,167.42,167.45,167.27,167.27,7236.0,167.42,167.45,167.27,167.27,7236.0
2019-01-28 15:30:00,167.27,167.38,167.21,167.37,13736.0,167.27,167.38,167.21,167.37,13736.0
2019-01-28 15:40:00,167.36,167.55,167.28,167.28,11912.0,167.36,167.55,167.28,167.28,11912.0
2019-01-28 15:50:00,167.24,167.52,167.17,167.45,30158.0,167.24,167.52,167.17,167.45,30158.0
2019-01-29 09:30:00,167.57,167.57,165.43,166.29,19220.0,167.57,167.57,165.43,166.29,19220.0
2019-01-29 09:40:00,166.16,166.16,165.32,165.9,7982.0,166.16,166.16,165.32,165.9,7982.0
2019-01-29 09:50:00,165.84,166.64,165.7,166.4,8455.0,165.84,166.64,165.7,166.4,8455.0
2019-01-29 10:00:00,166.39,166.47,165.96,166.21,8237.0,166.39,166.47,165.96,166.21,8237.0
2019-01-29 10:10:00,166.22,166.49,166.0,166.16,10395.0,166.22,166.49,166.0,166.16,10395.0
2019-01-29 10:20:00,166.15,166.85,166.12,166.84,10600.0,166.15,166.85,166.12,166.84,10600.0
2019-01-29 10:30:00,166.85,166.91,166.67,166.73,4170.0,166.85,166.91,166.67,166.73,4170.0
2019-01-29 10:40:00,166.84,167.05,166.51,166.71,3841.0,166.84,167.05,166.51,166.71,3841.0
2019-01-29 10:50:00,166.71,166.71,165.71,166.22,6986.0,166.71,166.71,165.71,166.22,6986.0
2019-01-29 11:00:00,166.09,166.44,165.99,166.44,3309.0,166.09,166.44,165.99,166.44,3309.0
2019-01-29 11:10:00,166.46,166.81,166.39,166.78,10440.0,166.46,166.81,166.39,166.78,10440.0
2019-01-29 11:20:00,166.8,167.06,166.37,167.05,4813.0,166.8,167.06,166.37,167.05,4813.0
2019-01-29 11:30:00,166.89,167.14,166.48,166.83,15073.0,166.89,167.14,166.48,166.83,15073.0
2019-01-29 11:40:00,166.82,167.37,166.71,167.21,5591.0,166.82,167.37,166.71,167.21,5591.0
2019-01-29 11:50:00,167.27,167.46,167.08,167.46,3978.0,167.27,167.46,167.08,167.46,3978.0
2019-01-29 12:00:00,167.46,167.58,167.37,167.48,5126.0,167.46,167.58,167.37,167.48,5126.0
2019-01-29 12:10:00,167.48,167.94,167.46,167.93,2400.0,167.48,167.94,167.46,167.93,2400.0
2019-01-29 12:20:00,167.98,168.23,167.76,167.82,11170.0,167.98,168.23,167.76,167.82,11170.0
2019-01-29 12:30:00,167.72,167.72,167.46,167.6,6854.0,167.72,167.72,167.46,167.6,6854.0
2019-01-29 12:40:00,167.52,167.6,167.38,167.54,3580.0,167.52,167.6,167.38,167.54,3580.0
2019-01-29 12:50:00,167.6,167.77,167.6,167.67,3408.0,167.6,167.77,167.6,167.67,3408.0
2019-01-29 13:00:00,167.62,167.73,167.42,167.73,2825.0,167.62,167.73,167.42,167.73,2825.0
2019-01-29 13:10:00,167.76,167.99,167.64,167.99,3350.0,167.76,167.99,167.64,167.99,3350.0
2019-01-29 13:20:00,167.98,168.15,167.9,167.95,1324.0,167.98,168.15,167.9,167.95,1324.0
2019-01-29 13:30:00,167.98,168.22,167.98,168.19,4637.0,167.98,168.22,167.98,168.19,4637.0
2019-01-29 13:40:00,168.12,168.24,168.07,168.17,6929.0,168.12,168.24,168.07,168.17,6929.0
2019-01-29 13:50:00,168.29,168.93,168.26,168.88,7639.0,168.29,168.93,168.26,168.88,7639.0
2019-01-29 14:00:00,168.78,168.9,168.61,168.9,8323.0,168.78,168.9,168.61,168.9,8323.0
2019-01-29 14:10:00,168.97,168.97,168.78,168.92,3300.0,168.97,168.97,168.78,168.92,3300.0
2019-01-29 14:20:00,168.92,169.0,168.82,168.96,7414.0,168.92,169.0,168.82,168.96,7414.0
2019-01-29 14:30:00,168.96,169.04,168.81,168.91,15027.0,168.96,169.04,168.81,168.91,15027.0
2019-01-29 14:40:00,168.86,168.97,168.79,168.82,4391.0,168.86,168.97,168.79,168.82,4391.0
2019-01-29 14:50:00,168.8,168.8,168.57,168.58,9900.0,168.8,168.8,168.57,168.58,9900.0
2019-01-29 15:00:00,168.62,169.05,168.62,168.99,10163.0,168.62,169.05,168.62,168.99,10163.0
2019-01-29 15:10:00,168.99,169.09,168.91,169.08,10526.0,168.99,169.09,168.91,169.08,10526.0
2019-01-29 15:20:00,169.07,169.14,169.0,169.09,4926.0,169.07,169.14,169.0,169.09,4926.0
2019-01-29 15:30:00,169.09,169.24,169.01,169.01,10308.0,169.09,169.24,169.01,169.01,10308.0
2019-01-29 15:40:00,169.0,169.02,168.47,168.58,21721.0,169.0,169.02,168.47,168.58,21721.0
2019-01-29 15:50:00,168.58,168.72,168.43,168.55,30520.0,168.58,168.72,168.43,168.55,30520.0
2019-01-30 09:30:00,169.41,169.45,168.45,169.23,7140.0,169.41,169.45,168.45,169.23,7140.0
2019-01-30 09:40:00,169.23,169.49,168.08,168.24,13524.0,169.23,169.49,168.08,168.24,13524.0
2019-01-30 09:50:00,168.37,168.37,167.84,168.14,24677.0,168.37,168.37,167.84,168.14,24677.0
2019-01-30 10:00:00,168.21,168.57,167.9,168.02,4649.0,168.21,168.57,167.9,168.02,4649.0
2019-01-30 10:10:00,167.77,168.38,167.77,168.35,8120.0,167.77,168.38,167.77,168.35,8120.0
2019-01-30 10:20:00,168.24,168.88,168.24,168.88,5054.0,168.24,168.88,168.24,168.88,5054.0
2019-01-30 10:30:00,168.9,169.12,168.88,168.99,1725.0,168.9,169.12,168.88,168.99,1725.0
2019-01-30 10:40:00,169.11,169.11,168.52,168.67,2625.0,169.11,169.11,168.52,168.67,2625.0
2019-01-30 10:50:00,168.73,169.07,168.46,169.03,9308.0,168.73,169.07,168.46,169.03,9308.0
2019-01-30 11:00:00,168.86,169.39,168.86,169.3,6240.0,168.86,169.39,168.86,169.3,6240.0
2019-01-30 11:10:00,169.38,169.84,169.1,169.65,15431.0,169.38,169.84,169.1,169.65,15431.0
2019-01-30 11:20:00,169.62,169.89,169.49,169.49,3636.0,169.62,169.89,169.49,169.49,3636.0
2019-01-30 11:30:00,169.3,169.3,168.95,169.07,1902.0,169.3,169.3,168.95,169.07,1902.0
2019-01-30 11:40:00,169.1,169.31,169.04,169.1,2800.0,169.1,169.31,169.04,169.1,2800.0
2019-01-30 11:50:00,169.18,169.4,169.08,169.4,3157.0,169.18,169.4,169.08,169.4,3157.0
2019-01-30 12:00:00,169.35,169.6,169.35,169.6,1002.0,169.35,169.6,169.35,169.6,1002.0
2019-01-30 12:10:00,169.61,169.98,169.44,169.98,5519.0,169.61,169.98,169.44,169.98,5519.0
2019-01-30 12:20:00,169.98,170.16,169.61,169.62,8100.0,169.98,170.16,169.61,169.62,8100.0
2019-01-30 12:30:00,169.62,169.81,169.57,169.67,5172.0,169.62,169.81,169.57,169.67,5172.0
2019-01-30 12:40:00,169.58,169.75,169.52,169.68,2700.0,169.58,169.75,169.52,169.68,2700.0
2019-01-30 12:50:00,169.71,170.14,169.71,170.13,5388.0,169.71,170.14,169.71,170.13,5388.0
2019-01-30 13:00:00,170.12,170.12,170.0,170.06,3313.0,170.12,170.12,170.0,170.06,3313.0
2019-01-30 13:10:00,170.02,170.09,169.72,169.72,3500.0,170.02,170.09,169.72,169.72,3500.0
2019-01-30 13:20:00,169.66,169.74,169.46,169.7,5901.0,169.66,169.74,169.46,169.7,5901.0
2019-01-30 13:30:00,169.7,169.85,169.6,169.66,4800.0,169.7,169.85,169.6,169.66,4800.0
2019-01-30 13:40:00,169.73,169.82,169.49,169.63,7900.0,169.73,169.82,169.49,169.63,7900.0
2019-01-30 13:50:00,169.63,170.08,169.63,169.86,7656.0,169.63,170.08,169.63,169.86,7656.0
2019-01-30 14:00:00,169.98,171.1,169.79,170.59,16881.0,169.98,171.1,169.79,170.59,16881.0
2019-01-30 14:10:00,170.58,171.05,170.48,170.7,10279.0,170.58,171.05,170.48,170.7,10279.0
2019-01-30 14:20:00,170.62,170.98,170.61,170.69,5112.0,170.62,170.98,170.61,170.69,5112.0
2019-01-30 14:30:00,170.69,170.76,170.3,170.5,7839.0,170.69,170.76,170.3,170.5,7839.0
2019-01-30 14:40:00,170.55,170.93,170.43,170.79,8678.0,170.55,170.93,170.43,170.79,8678.0
2019-01-30 14:50:00,170.84,171.08,170.6,170.91,6774.0,170.84,171.08,170.6,170.91,6774.0
2019-01-30 15:00:00,170.86,170.87,170.36,170.36,9834.0,170.86,170.87,170.36,170.36,9834.0
2019-01-30 15:10:00,170.31,170.58,170.23,170.5,12224.0,170.31,170.58,170.23,170.5,12224.0
2019-01-30 15:20:00,170.5,170.57,170.2,170.2,15645.0,170.5,170.57,170.2,170.2,15645.0
2019-01-30 15:30:00,170.15,170.22,169.72,169.72,19239.0,170.15,170.22,169.72,169.72,19239.0
2019-01-30 15:40:00,169.68,169.71,169.35,169.62,18212.0,169.68,169.71,169.35,169.62,18212.0
2019-01-30 15:50:00,169.62,170.59,169.43,170.04,86201.0,169.62,170.59,169.43,170.04,86201.0
2019-01-31 09:30:00,169.41,170.3,168.62,169.05,9454.0,169.41,170.3,168.62,169.05,9454.0
2019-01-31 09:40:00,169.05,170.33,168.81,170.23,14666.0,169.05,170.33,168.81,170.23,14666.0
2019-01-31 09:50:00,170.06,170.14,168.8,168.85,69877.0,170.06,170.14,168.8,168.85,69877.0
2019-01-31 10:00:00,168.84,170.52,168.8,170.36,10591.0,168.84,170.52,168.8,170.36,10591.0
2019-01-31 10:10:00,170.36,171.22,170.18,170.78,21335.0,170.36,171.22,170.18,170.78,21335.0
2019-01-31 10:20:00,170.92,171.34,170.73,171.02,16260.0,170.92,171.34,170.73,171.02,16260.0
2019-01-31 10:30:00,170.9,171.45,170.88,170.88,12135.0,170.9,171.45,170.88,170.88,12135.0
2019-01-31 10:40:00,170.93,171.42,170.75,170.75,10774.0,170.93,171.42,170.75,170.75,10774.0
2019-01-31 10:50:00,170.75,170.98,170.33,170.42,13721.0,170.75,170.98,170.33,170.42,13721.0
2019-01-31 11:00:00,170.45,170.91,170.24,170.35,5811.0,170.45,170.91,170.24,170.35,5811.0
2019-01-31 11:10:00,170.38,170.41,169.95,170.16,6913.0,170.38,170.41,169.95,170.16,6913.0
2019-01-31 11:20:00,170.24,170.78,170.24,170.53,3252.0,170.24,170.78,170.24,170.53,3252.0
2019-01-31 11:30:00,170.44,170.44,170.1,170.35,9485.0,170.44,170.44,170.1,170.35,9485.0
2019-01-31 11:40:00,170.41,170.41,170.1,170.41,3200.0,170.41,170.41,170.1,170.41,3200.0
2019-01-31 11:50:00,170.47,170.79,170.38,170.75,3986.0,170.47,170.79,170.38,170.75,3986.0
2019-01-31 12:00:00,170.7,171.0,170.62,170.96,10663.0,170.7,171.0,170.62,170.96,10663.0
2019-01-31 12:10:00,170.9,171.21,170.7,171.07,8658.0,170.9,171.21,170.7,171.07,8658.0
2019-01-31 12:20:00,170.97,171.4,170.96,171.4,3297.0,170.97,171.4,170.96,171.4,3297.0
2019-01-31 12:30:00,171.42,171.45,171.16,171.33,8732.0,171.42,171.45,171.16,171.33,8732.0
2019-01-31 12:40:00,171.39,171.46,170.88,171.03,11633.0,171.39,171.46,170.88,171.03,11633.0
2019-01-31 12:50:00,171.01,171.37,171.0,171.23,4916.0,171.01,171.37,171.0,171.23,4916.0
2019-01-31 13:00:00,171.22,171.46,170.87,170.91,11981.0,171.22,171.46,170.87,170.91,11981.0
2019-01-31 13:10:00,171.0,171.42,170.92,171.3,8062.0,171.0,171.42,170.92,171.3,8062.0
2019-01-31 13:20:00,171.2,171.51,171.14,171.14,6782.0,171.2,171.51,171.14,171.14,6782.0
2019-01-31 13:30:00,171.22,171.26,170.87,171.17,3812.0,171.22,171.26,170.87,171.17,3812.0
2019-01-31 13:40:00,171.24,171.24,170.81,170.86,3300.0,171.24,171.24,170.81,170.86,3300.0
2019-01-31 13:50:00,170.97,171.02,170.82,170.95,3977.0,170.97,171.02,170.82,170.95,3977.0
2019-01-31 14:00:00,170.99,171.15,170.9,170.98,5881.0,170.99,171.15,170.9,170.98,5881.0
2019-01-31 14:10:00,170.99,170.99,170.28,170.3,6200.0,170.99,170.99,170.28,170.3,6200.0
2019-01-31 14:20:00,170.29,170.42,170.25,170.3,5317.0,170.29,170.42,170.25,170.3,5317.0
2019-01-31 14:30:00,170.3,170.38,170.2,170.38,3800.0,170.3,170.38,170.2,170.38,3800.0
2019-01-31 14:40:00,170.35,170.46,170.25,170.35,3500.0,170.35,170.46,170.25,170.35,3500.0
2019-01-31 14:50:00,170.36,170.64,170.34,170.64,6727.0,170.36,170.64,170.34,170.64,6727.0
2019-01-31 15:00:00,170.56,170.56,170.25,170.35,6716.0,170.56,170.56,170.25,170.35,6716.0
2019-01-31 15:10:00,170.26,170.29,169.98,170.18,7464.0,170.26,170.29,169.98,170.18,7464.0
2019-01-31 15:20:00,170.13,170.49,170.12,170.38,8944.0,170.13,170.49,170.12,170.38,8944.0
2019-01-31 15:30:00,170.38,170.65,170.32,170.6,12425.0,170.38,170.65,170.32,170.6,12425.0
2019-01-31 15:40:00,170.59,170.99,170.55,170.9,23549.0,170.59,170.99,170.55,170.9,23549.0
2019-01-31 15:50:00,170.87,171.91,170.87,171.71,53426.0,170.87,171.91,170.87,171.71,53426.0
2019-02-01 09:30:00,171.7,173.26,170.66,171.58,33976.0,171.7,173.26,170.66,171.58,33976.0
2019-02-01 09:40:00,171.63,171.69,170.7,171.35,31909.0,171.63,171.69,170.7,171.35,31909.0
2019-02-01 09:50:00,171.29,171.38,169.28,169.42,20425.0,171.29,171.38,169.28,169.42,20425.0
2019-02-01 10:00:00,169.61,170.16,169.23,169.79,10989.0,169.61,170.16,169.23,169.79,10989.0
2019-02-01 10:10:00,170.01,170.1,169.4,169.96,8296.0,170.01,170.1,169.4,169.96,8296.0
2019-02-01 10:20:00,169.96,170.22,169.68,169.88,8539.0,169.96,170.22,169.68,169.88,8539.0
2019-02-01 10:30:00,169.9,170.44,169.7,170.19,9386.0,169.9,170.44,169.7,170.19,9386.0
2019-02-01 10:40:00,170.31,170.66,170.12,170.27,6989.0,170.31,170.66,170.12,170.27,6989.0
2019-02-01 10:50:00,170.07,170.29,169.66,169.66,27714.0,170.07,170.29,169.66,169.66,27714.0
2019-02-01 11:00:00,169.52,169.87,169.42,169.87,4643.0,169.52,169.87,169.42,169.87,4643.0
2019-02-01 11:10:00,169.71,170.2,169.54,170.0,8824.0,169.71,170.2,169.54,170.0,8824.0
2019-02-01 11:20:00,170.02,170.48,169.87,170.48,3806.0,170.02,170.48,169.87,170.48,3806.0
2019-02-01 11:30:00,170.31,170.32,169.94,170.23,3893.0,170.31,170.32,169.94,170.23,3893.0
2019-02-01 11:40:00,170.28,170.72,170.28,170.68,4200.0,170.28,170.72,170.28,170.68,4200.0
2019-02-01 11:50:00,170.84,171.07,170.68,170.71,4727.0,170.84,171.07,170.68,170.71,4727.0
2019-02-01 12:00:00,170.71,171.23,170.71,171.09,6922.0,170.71,171.23,170.71,171.09,6922.0
2019-02-01 12:10:00,171.01,171.3,170.97,171.13,3605.0,171.01,171.3,170.97,171.13,3605.0
2019-02-01 12:20:00,171.15,171.3,170.82,170.97,2601.0,171.15,171.3,170.82,170.97,2601.0
2019-02-01 12:30:00,171.02,171.09,170.73,170.81,2712.0,171.02,171.09,170.73,170.81,2712.0
2019-02-01 12:40:00,170.83,171.11,170.81,171.11,3507.0,170.83,171.11,170.81,171.11,3507.0
2019-02-01 12:50:00,171.12,171.63,170.99,171.53,3584.0,171.12,171.63,170.99,171.53,3584.0
2019-02-01 13:00:00,171.5,171.55,171.29,171.51,4900.0,171.5,171.55,171.29,171.51,4900.0
2019-02-01 13:10:00,171.55,171.83,171.54,171.71,7674.0,171.55,171.83,171.54,171.71,7674.0
2019-02-01 13:20:00,171.68,171.74,171.32,171.74,2602.0,171.68,171.74,171.32,171.74,2602.0
2019-02-01 13:30:00,171.89,171.89,171.44,171.46,4696.0,171.89,171.89,171.44,171.46,4696.0
2019-02-01 13:40:00,171.38,171.52,171.26,171.27,7100.0,171.38,171.52,171.26,171.27,7100.0
2019-02-01 13:50:00,171.3,171.31,171.08,171.09,6656.0,171.3,171.31,171.08,171.09,6656.0
2019-02-01 14:00:00,171.12,171.13,170.89,171.09,4846.0,171.12,171.13,170.89,171.09,4846.0
2019-02-01 14:10:00,170.95,171.3,170.86,170.99,7617.0,170.95,171.3,170.86,170.99,7617.0
2019-02-01 14:20:00,171.0,171.31,170.99,171.2,3300.0,171.0,171.31,170.99,171.2,3300.0
2019-02-01 14:30:00,171.22,171.23,171.0,171.08,5666.0,171.22,171.23,171.0,171.08,5666.0
2019-02-01 14:40:00,171.05,171.13,170.95,171.03,3500.0,171.05,171.13,170.95,171.03,3500.0
2019-02-01 14:50:00,171.13,171.13,170.7,170.83,5976.0,171.13,171.13,170.7,170.83,5976.0
2019-02-01 15:00:00,170.64,170.9,170.64,170.69,3763.0,170.64,170.9,170.64,170.69,3763.0
2019-02-01 15:10:00,170.68,170.84,170.62,170.71,12912.0,170.68,170.84,170.62,170.71,12912.0
2019-02-01 15:20:00,170.71,170.75,170.42,170.66,8171.0,170.71,170.75,170.42,170.66,8171.0
2019-02-01 15:30:00,170.77,171.36,170.69,171.0,18670.0,170.77,171.36,170.69,171.0,18670.0
2019-02-01 15:40:00,170.95,171.35,170.89,171.19,11624.0,170.95,171.35,170.89,171.19,11624.0
2019-02-01 15:50:00,171.19,172.01,171.15,171.86,70667.0,171.19,172.01,171.15,171.86,70667.0
2019-02-04 09:30:00,171.46,171.46,169.7,170.25,25421.0,171.46,171.46,169.7,170.25,25421.0
2019-02-04 09:40:00,170.2,171.45,170.06,170.99,49560.0,170.2,171.45,170.06,170.99,49560.0
2019-02-04 09:50:00,171.09,171.23,170.01,170.27,7451.0,171.09,171.23,170.01,170.27,7451.0
2019-02-04 10:00:00,170.5,170.5,170.08,170.22,13283.0,170.5,170.5,170.08,170.22,13283.0
2019-02-04 10:10:00,170.34,170.95,170.34,170.95,4730.0,170.34,170.95,170.34,170.95,4730.0
2019-02-04 10:20:00,170.97,171.23,170.76,170.9,12399.0,170.97,171.23,170.76,170.9,12399.0
2019-02-04 10:30:00,170.91,171.75,170.91,171.48,7699.0,170.91,171.75,170.91,171.48,7699.0
2019-02-04 10:40:00,171.57,172.21,171.4,172.07,7100.0,171.57,172.21,171.4,172.07,7100.0
2019-02-04 10:50:00,171.92,172.37,171.92,172.11,4900.0,171.92,172.37,171.92,172.11,4900.0
2019-02-04 11:00:00,171.92,172.36,171.92,172.02,3930.0,171.92,172.36,171.92,172.02,3930.0
2019-02-04 11:10:00,171.81,172.15,171.73,172.02,11857.0,171.81,172.15,171.73,172.02,11857.0
2019-02-04 11:20:00,172.03,172.6,172.03,172.47,8497.0,172.03,172.6,172.03,172.47,8497.0
2019-02-04 11:30:00,172.51,173.03,172.44,172.76,9900.0,172.51,173.03,172.44,172.76,9900.0
2019-02-04 11:40:00,172.84,173.34,172.78,173.06,12200.0,172.84,173.34,172.78,173.06,12200.0
2019-02-04 11:50:00,173.0,173.73,172.95,173.73,31571.0,173.0,173.73,172.95,173.73,31571.0
2019-02-04 12:00:00,173.55,174.3,173.45,174.18,42162.0,173.55,174.3,173.45,174.18,42162.0
2019-02-04 12:10:00,174.18,174.28,173.77,173.8,7635.0,174.18,174.28,173.77,173.8,7635.0
2019-02-04 12:20:00,173.84,174.27,173.8,174.23,17662.0,173.84,174.27,173.8,174.23,17662.0
2019-02-04 12:30:00,174.15,174.4,173.42,173.68,28042.0,174.15,174.4,173.42,173.68,28042.0
2019-02-04 12:40:00,173.8,173.92,173.69,173.92,4698.0,173.8,173.92,173.69,173.92,4698.0
2019-02-04 12:50:00,173.89,173.89,173.55,173.71,3805.0,173.89,173.89,173.55,173.71,3805.0
2019-02-04 13:00:00,173.67,174.13,173.66,174.13,7013.0,173.67,174.13,173.66,174.13,7013.0
2019-02-04 13:10:00,174.2,174.4,174.08,174.35,3536.0,174.2,174.4,174.08,174.35,3536.0
2019-02-04 13:20:00,174.47,174.49,174.01,174.16,9135.0,174.47,174.49,174.01,174.16,9135.0
2019-02-04 13:30:00,174.01,174.5,174.01,174.37,10900.0,174.01,174.5,174.01,174.37,10900.0
2019-02-04 13:40:00,174.5,174.87,174.49,174.77,20754.0,174.5,174.87,174.49,174.77,20754.0
2019-02-04 13:50:00,174.79,174.81,174.54,174.71,7612.0,174.79,174.81,174.54,174.71,7612.0
2019-02-04 14:00:00,174.71,175.32,174.71,175.19,21358.0,174.71,175.32,174.71,175.19,21358.0
2019-02-04 14:10:00,175.25,175.42,175.11,175.31,4500.0,175.25,175.42,175.11,175.31,4500.0
2019-02-04 14:20:00,175.31,175.45,174.99,174.99,7901.0,175.31,175.45,174.99,174.99,7901.0
2019-02-04 14:30:00,174.96,175.17,174.85,175.15,5400.0,174.96,175.17,174.85,175.15,5400.0
2019-02-04 14:40:00,175.16,175.42,175.14,175.21,7476.0,175.16,175.42,175.14,175.21,7476.0
2019-02-04 14:50:00,175.19,175.25,175.02,175.16,15534.0,175.19,175.25,175.02,175.16,15534.0
2019-02-04 15:00:00,175.16,175.29,174.98,175.21,8145.0,175.16,175.29,174.98,175.21,8145.0
2019-02-04 15:10:00,175.27,175.46,175.12,175.13,8889.0,175.27,175.46,175.12,175.13,8889.0
2019-02-04 15:20:00,175.07,175.3,175.07,175.22,7166.0,175.07,175.3,175.07,175.22,7166.0
2019-02-04 15:30:00,175.24,175.28,175.14,175.23,10299.0,175.24,175.28,175.14,175.23,10299.0
2019-02-04 15:40:00,175.22,175.34,175.11,175.27,19141.0,175.22,175.34,175.11,175.27,19141.0
2019-02-04 15:50:00,175.27,175.79,175.27,175.79,51442.0,175.27,175.79,175.27,175.79,51442.0
2019-02-05 09:30:00,176.78,177.28,176.15,176.72,33400.0,176.78,177.28,176.15,176.72,33400.0
2019-02-05 09:40:00,176.82,177.06,174.83,175.16,45808.0,176.82,177.06,174.83,175.16,45808.0
2019-02-05 09:50:00,175.08,175.2,174.05,174.05,8570.0,175.08,175.2,174.05,174.05,8570.0
2019-02-05 10:00:00,174.1,175.44,174.1,175.34,7989.0,174.1,175.44,174.1,175.34,7989.0
2019-02-05 10:10:00,175.26,175.8,175.1,175.72,7121.0,175.26,175.8,175.1,175.72,7121.0
2019-02-05 10:20:00,175.58,176.25,175.57,175.99,7822.0,175.58,176.25,175.57,175.99,7822.0
2019-02-05 10:30:00,175.91,176.4,175.86,176.15,14432.0,175.91,176.4,175.86,176.15,14432.0
2019-02-05 10:40:00,176.04,176.22,175.87,175.91,6500.0,176.04,176.22,175.87,175.91,6500.0
2019-02-05 10:50:00,175.86,176.28,175.85,176.1,8800.0,175.86,176.28,175.85,176.1,8800.0
2019-02-05 11:00:00,176.1,176.37,176.06,176.12,12125.0,176.1,176.37,176.06,176.12,12125.0
2019-02-05 11:10:00,176.11,176.11,175.32,175.42,9399.0,176.11,176.11,175.32,175.42,9399.0
2019-02-05 11:20:00,175.43,175.61,174.75,175.27,9991.0,175.43,175.61,174.75,175.27,9991.0
2019-02-05 11:30:00,175.22,175.55,174.89,175.55,3900.0,175.22,175.55,174.89,175.55,3900.0
2019-02-05 11:40:00,175.55,175.73,174.89,174.97,7253.0,175.55,175.73,174.89,174.97,7253.0
2019-02-05 11:50:00,174.9,175.26,174.89,175.26,12533.0,174.9,175.26,174.89,175.26,12533.0
2019-02-05 12:00:00,175.18,175.19,174.95,174.97,8430.0,175.18,175.19,174.95,174.97,8430.0
2019-02-05 12:10:00,174.92,175.1,174.74,174.74,7400.0,174.92,175.1,174.74,174.74,7400.0
2019-02-05 12:20:00,174.65,174.67,174.36,174.42,6933.0,174.65,174.67,174.36,174.42,6933.0
2019-02-05 12:30:00,174.41,174.57,174.26,174.42,8742.0,174.41,174.57,174.26,174.42,8742.0
2019-02-05 12:40:00,174.56,174.7,174.45,174.45,6593.0,174.56,174.7,174.45,174.45,6593.0
2019-02-05 12:50:00,174.42,174.47,174.01,174.01,11778.0,174.42,174.47,174.01,174.01,11778.0
2019-02-05 13:00:00,174.03,174.48,174.01,174.12,8250.0,174.03,174.48,174.01,174.12,8250.0
2019-02-05 13:10:00,174.27,174.33,174.16,174.21,3400.0,174.27,174.33,174.16,174.21,3400.0
2019-02-05 13:20:00,174.29,174.65,174.23,174.45,4600.0,174.29,174.65,174.23,174.45,4600.0
2019-02-05 13:30:00,174.39,174.92,174.39,174.92,6534.0,174.39,174.92,174.39,174.92,6534.0
2019-02-05 13:40:00,174.96,174.96,174.78,174.89,2700.0,174.96,174.96,174.78,174.89,2700.0
2019-02-05 13:50:00,175.1,175.1,174.7,174.78,5580.0,175.1,175.1,174.7,174.78,5580.0
2019-02-05 14:00:00,174.74,175.28,174.74,175.19,3124.0,174.74,175.28,174.74,175.19,3124.0
2019-02-05 14:10:00,175.17,175.73,175.15,175.73,6969.0,175.17,175.73,175.15,175.73,6969.0
2019-02-05 14:20:00,175.7,175.74,175.46,175.57,9628.0,175.7,175.74,175.46,175.57,9628.0
2019-02-05 14:30:00,175.5,175.85,175.5,175.7,5820.0,175.5,175.85,175.5,175.7,5820.0
2019-02-05 14:40:00,175.63,175.73,175.5,175.73,7153.0,175.63,175.73,175.5,175.73,7153.0
2019-02-05 14:50:00,175.75,175.75,175.57,175.57,5226.0,175.75,175.75,175.57,175.57,5226.0
2019-02-05 15:00:00,175.63,175.83,175.54,175.63,9204.0,175.63,175.83,175.54,175.63,9204.0
2019-02-05 15:10:00,175.63,175.86,175.51,175.68,13539.0,175.63,175.86,175.51,175.68,13539.0
2019-02-05 15:20:00,175.69,175.74,175.55,175.74,8367.0,175.69,175.74,175.55,175.74,8367.0
2019-02-05 15:30:00,175.68,175.69,175.52,175.63,12022.0,175.68,175.69,175.52,175.63,12022.0
2019-02-05 15:40:00,175.69,175.69,175.29,175.31,18927.0,175.69,175.69,175.29,175.31,18927.0
2019-02-05 15:50:00,175.3,175.52,175.1,175.24,41634.0,175.3,175.52,175.1,175.24,41634.0
2019-02-06 09:30:00,175.15,175.9,172.65,172.65,14908.0,175.15,175.9,172.65,172.65,14908.0
2019-02-06 09:40:00,173.15,173.35,171.58,172.36,26034.0,173.15,173.35,171.58,172.36,26034.0
2019-02-06 09:50:00,172.39,172.62,171.5,171.65,13646.0,172.39,172.62,171.5,171.65,13646.0
2019-02-06 10:00:00,171.5,172.09,171.2,171.73,12840.0,171.5,172.09,171.2,171.73,12840.0
2019-02-06 10:10:00,171.57,171.6,170.55,170.55,19977.0,171.57,171.6,170.55,170.55,19977.0
2019-02-06 10:20:00,170.75,171.0,170.54,170.81,13148.0,170.75,171.0,170.54,170.81,13148.0
2019-02-06 10:30:00,170.93,171.18,170.68,170.81,9306.0,170.93,171.18,170.68,170.81,9306.0
2019-02-06 10:40:00,170.92,170.93,170.4,170.45,19853.0,170.92,170.93,170.4,170.45,19853.0
2019-02-06 10:50:00,170.45,171.0,170.45,170.53,12165.0,170.45,171.0,170.45,170.53,12165.0
2019-02-06 11:00:00,170.49,171.59,170.32,171.23,22600.0,170.49,171.59,170.32,171.23,22600.0
2019-02-06 11:10:00,171.28,171.6,171.22,171.52,11513.0,171.28,171.6,171.22,171.52,11513.0
2019-02-06 11:20:00,171.37,171.37,170.62,170.67,6674.0,171.37,171.37,170.62,170.67,6674.0
2019-02-06 11:30:00,170.8,171.61,170.69,171.61,6311.0,170.8,171.61,170.69,171.61,6311.0
2019-02-06 11:40:00,171.55,171.61,171.28,171.35,6048.0,171.55,171.61,171.28,171.35,6048.0
2019-02-06 11:50:00,171.27,171.44,170.9,171.22,9766.0,171.27,171.44,170.9,171.22,9766.0
2019-02-06 12:00:00,171.26,171.26,170.44,170.64,5100.0,171.26,171.26,170.44,170.64,5100.0
2019-02-06 12:10:00,170.55,171.01,170.54,170.71,6200.0,170.55,171.01,170.54,170.71,6200.0
2019-02-06 12:20:00,170.76,170.85,170.02,170.34,15497.0,170.76,170.85,170.02,170.34,15497.0
2019-02-06 12:30:00,170.27,170.75,170.26,170.72,6568.0,170.27,170.75,170.26,170.72,6568.0
2019-02-06 12:40:00,170.68,170.82,170.38,170.63,6100.0,170.68,170.82,170.38,170.63,6100.0
2019-02-06 12:50:00,170.66,170.73,170.33,170.33,4600.0,170.66,170.73,170.33,170.33,4600.0
2019-02-06 13:00:00,170.48,170.92,170.35,170.72,7066.0,170.48,170.92,170.35,170.72,7066.0
2019-02-06 13:10:00,170.78,170.98,170.74,170.74,4838.0,170.78,170.98,170.74,170.74,4838.0
2019-02-06 13:20:00,170.8,170.89,170.53,170.67,7719.0,170.8,170.89,170.53,170.67,7719.0
2019-02-06 13:30:00,170.74,171.05,170.52,170.95,4702.0,170.74,171.05,170.52,170.95,4702.0
2019-02-06 13:40:00,170.92,171.02,170.75,170.99,6923.0,170.92,171.02,170.75,170.99,6923.0
2019-02-06 13:50:00,170.96,171.04,170.72,171.04,5949.0,170.96,171.04,170.72,171.04,5949.0
2019-02-06 14:00:00,170.99,170.99,170.6,170.92,5400.0,170.99,170.99,170.6,170.92,5400.0
2019-02-06 14:10:00,170.94,171.11,170.87,171.11,4628.0,170.94,171.11,170.87,171.11,4628.0
2019-02-06 14:20:00,170.99,171.12,170.68,170.86,11692.0,170.99,171.12,170.68,170.86,11692.0
2019-02-06 14:30:00,170.82,171.31,170.82,171.26,5429.0,170.82,171.31,170.82,171.26,5429.0
2019-02-06 14:40:00,171.29,171.57,171.29,171.44,5586.0,171.29,171.57,171.29,171.44,5586.0
2019-02-06 14:50:00,171.51,171.59,171.34,171.45,7630.0,171.51,171.59,171.34,171.45,7630.0
2019-02-06 15:00:00,171.49,171.6,171.27,171.43,7234.0,171.49,171.6,171.27,171.43,7234.0
2019-02-06 15:10:00,171.39,171.59,171.28,171.59,8424.0,171.39,171.59,171.28,171.59,8424.0
2019-02-06 15:20:00,171.59,171.61,171.38,171.38,9497.0,171.59,171.61,171.38,171.38,9497.0
2019-02-06 15:30:00,171.4,171.53,171.34,171.45,11912.0,171.4,171.53,171.34,171.45,11912.0
2019-02-06 15:40:00,171.47,171.76,171.45,171.57,26933.0,171.47,171.76,171.45,171.57,26933.0
2019-02-06 15:50:00,171.58,171.58,171.13,171.14,47653.0,171.58,171.58,171.13,171.14,47653.0
2019-02-07 09:30:00,168.41,169.8,167.34,168.32,31493.0,168.41,169.8,167.34,168.32,31493.0
2019-02-07 09:40:00,168.5,169.8,168.5,169.5,9230.0,168.5,169.8,168.5,169.5,9230.0
2019-02-07 09:50:00,169.54,170.42,169.33,170.3,8492.0,169.54,170.42,169.33,170.3,8492.0
2019-02-07 10:00:00,170.08,170.82,170.07,170.31,12829.0,170.08,170.82,170.07,170.31,12829.0
2019-02-07 10:10:00,170.32,170.79,169.62,169.76,12611.0,170.32,170.79,169.62,169.76,12611.0
2019-02-07 10:20:00,169.62,170.17,169.3,170.11,14781.0,169.62,170.17,169.3,170.11,14781.0
2019-02-07 10:30:00,170.19,170.34,169.73,170.0,3851.0,170.19,170.34,169.73,170.0,3851.0
2019-02-07 10:40:00,169.92,170.11,169.36,169.87,26302.0,169.92,170.11,169.36,169.87,26302.0
2019-02-07 10:50:00,169.77,169.84,169.33,169.35,10277.0,169.77,169.84,169.33,169.35,10277.0
2019-02-07 11:00:00,169.57,169.91,169.31,169.4,12400.0,169.57,169.91,169.31,169.4,12400.0
2019-02-07 11:10:00,169.54,169.64,169.36,169.36,8359.0,169.54,169.64,169.36,169.36,8359.0
2019-02-07 11:20:00,169.31,169.59,169.14,169.14,5494.0,169.31,169.59,169.14,169.14,5494.0
2019-02-07 11:30:00,169.02,169.11,168.64,168.82,20448.0,169.02,169.11,168.64,168.82,20448.0
2019-02-07 11:40:00,168.89,169.07,168.55,168.58,7399.0,168.89,169.07,168.55,168.58,7399.0
2019-02-07 11:50:00,168.57,168.74,168.27,168.27,7280.0,168.57,168.74,168.27,168.27,7280.0
2019-02-07 12:00:00,168.2,168.3,167.73,167.86,12239.0,168.2,168.3,167.73,167.86,12239.0
2019-02-07 12:10:00,167.98,168.16,167.77,167.98,18474.0,167.98,168.16,167.77,167.98,18474.0
2019-02-07 12:20:00,168.16,168.25,167.93,168.08,10827.0,168.16,168.25,167.93,168.08,10827.0
2019-02-07 12:30:00,167.94,168.01,167.66,167.87,11158.0,167.94,168.01,167.66,167.87,11158.0
2019-02-07 12:40:00,167.79,168.23,167.48,167.75,9770.0,167.79,168.23,167.48,167.75,9770.0
2019-02-07 12:50:00,167.74,167.78,167.48,167.5,4410.0,167.74,167.78,167.48,167.5,4410.0
2019-02-07 13:00:00,167.49,168.1,167.49,167.92,8766.0,167.49,168.1,167.49,167.92,8766.0
2019-02-07 13:10:00,167.92,168.32,167.88,168.19,6486.0,167.92,168.32,167.88,168.19,6486.0
2019-02-07 13:20:00,168.12,168.48,168.12,168.38,5117.0,168.12,168.48,168.12,168.38,5117.0
2019-02-07 13:30:00,168.3,168.7,168.29,168.52,5666.0,168.3,168.7,168.29,168.52,5666.0
2019-02-07 13:40:00,168.41,168.77,168.41,168.63,6292.0,168.41,168.77,168.41,168.63,6292.0
2019-02-07 13:50:00,168.66,168.85,168.57,168.8,7180.0,168.66,168.85,168.57,168.8,7180.0
2019-02-07 14:00:00,168.69,168.81,168.47,168.81,6434.0,168.69,168.81,168.47,168.81,6434.0
2019-02-07 14:10:00,168.72,168.72,168.37,168.61,7005.0,168.72,168.72,168.37,168.61,7005.0
2019-02-07 14:20:00,168.51,169.04,168.51,169.04,5300.0,168.51,169.04,168.51,169.04,5300.0
2019-02-07 14:30:00,169.05,169.16,168.9,168.97,7481.0,169.05,169.16,168.9,168.97,7481.0
2019-02-07 14:40:00,168.96,168.96,168.68,168.81,5400.0,168.96,168.96,168.68,168.81,5400.0
2019-02-07 14:50:00,168.73,168.84,168.52,168.57,5838.0,168.73,168.84,168.52,168.57,5838.0
2019-02-07 15:00:00,168.55,168.85,168.51,168.74,8780.0,168.55,168.85,168.51,168.74,8780.0
2019-02-07 15:10:00,168.67,169.0,168.59,169.0,7819.0,168.67,169.0,168.59,169.0,7819.0
2019-02-07 15:20:00,168.99,169.24,168.96,169.24,9731.0,168.99,169.24,168.96,169.24,9731.0
2019-02-07 15:30:00,169.23,169.59,169.23,169.45,14438.0,169.23,169.59,169.23,169.45,14438.0
2019-02-07 15:40:00,169.49,170.05,169.47,169.82,27312.0,169.49,170.05,169.47,169.82,27312.0
2019-02-07 15:50:00,169.8,170.0,169.61,169.88,51918.0,169.8,170.0,169.61,169.88,51918.0
2019-02-08 09:30:00,168.99,170.71,168.99,170.45,21785.0,168.99,170.71,168.99,170.45,21785.0
2019-02-08 09:40:00,170.58,171.2,170.58,170.93,5578.0,170.58,171.2,170.58,170.93,5578.0
2019-02-08 09:50:00,170.84,171.52,170.73,170.73,12248.0,170.84,171.52,170.73,170.73,12248.0
2019-02-08 10:00:00,170.57,170.68,169.99,170.02,14069.0,170.57,170.68,169.99,170.02,14069.0
2019-02-08 10:10:00,170.32,170.49,169.65,169.65,9878.0,170.32,170.49,169.65,169.65,9878.0
2019-02-08 10:20:00,169.66,170.05,169.34,169.88,6400.0,169.66,170.05,169.34,169.88,6400.0
2019-02-08 10:30:00,169.87,170.01,169.57,170.01,2878.0,169.87,170.01,169.57,170.01,2878.0
2019-02-08 10:40:00,170.05,170.2,169.48,169.52,9124.0,170.05,170.2,169.48,169.52,9124.0
2019-02-08 10:50:00,169.67,169.8,169.37,169.65,14612.0,169.67,169.8,169.37,169.65,14612.0
2019-02-08 11:00:00,169.75,169.75,169.15,169.15,6000.0,169.75,169.75,169.15,169.15,6000.0
2019-02-08 11:10:00,169.32,169.56,169.14,169.36,4700.0,169.32,169.56,169.14,169.36,4700.0
2019-02-08 11:20:00,169.34,169.76,169.27,169.63,2016.0,169.34,169.76,169.27,169.63,2016.0
2019-02-08 11:30:00,169.68,169.74,169.01,169.02,7800.0,169.68,169.74,169.01,169.02,7800.0
2019-02-08 11:40:00,169.03,169.17,168.75,168.77,7248.0,169.03,169.17,168.75,168.77,7248.0
2019-02-08 11:50:00,168.84,169.41,168.84,169.41,2898.0,168.84,169.41,168.84,169.41,2898.0
2019-02-08 12:00:00,169.45,169.49,169.01,169.01,2200.0,169.45,169.49,169.01,169.01,2200.0
2019-02-08 12:10:00,169.04,169.15,168.8,168.97,4609.0,169.04,169.15,168.8,168.97,4609.0
2019-02-08 12:20:00,169.07,169.25,169.02,169.25,3500.0,169.07,169.25,169.02,169.25,3500.0
2019-02-08 12:30:00,169.31,169.44,169.31,169.43,2775.0,169.31,169.44,169.31,169.43,2775.0
2019-02-08 12:40:00,169.46,169.59,169.21,169.33,3713.0,169.46,169.59,169.21,169.33,3713.0
2019-02-08 12:50:00,169.29,169.43,169.23,169.29,3583.0,169.29,169.43,169.23,169.29,3583.0
2019-02-08 13:00:00,169.32,169.74,169.32,169.74,4784.0,169.32,169.74,169.32,169.74,4784.0
2019-02-08 13:10:00,169.68,169.88,169.63,169.63,1800.0,169.68,169.88,169.63,169.63,1800.0
2019-02-08 13:20:00,169.65,169.71,169.55,169.65,3402.0,169.65,169.71,169.55,169.65,3402.0
2019-02-08 13:30:00,169.69,169.85,169.6,169.61,5600.0,169.69,169.85,169.6,169.61,5600.0
2019-02-08 13:40:00,169.62,169.88,169.61,169.7,4650.0,169.62,169.88,169.61,169.7,4650.0
2019-02-08 13:50:00,169.71,169.95,169.68,169.95,2500.0,169.71,169.95,169.68,169.95,2500.0
2019-02-08 14:00:00,170.14,170.16,169.92,170.16,6531.0,170.14,170.16,169.92,170.16,6531.0
2019-02-08 14:10:00,170.24,170.38,170.16,170.32,7811.0,170.24,170.38,170.16,170.32,7811.0
2019-02-08 14:20:00,170.37,170.37,169.84,170.09,6129.0,170.37,170.37,169.84,170.09,6129.0
2019-02-08 14:30:00,170.16,170.67,170.14,170.43,7445.0,170.16,170.67,170.14,170.43,7445.0
2019-02-08 14:40:00,170.45,170.48,170.11,170.19,6541.0,170.45,170.48,170.11,170.19,6541.0
2019-02-08 14:50:00,170.17,170.24,169.98,169.98,6918.0,170.17,170.24,169.98,169.98,6918.0
2019-02-08 15:00:00,169.84,169.97,169.79,169.87,5300.0,169.84,169.97,169.79,169.87,5300.0
2019-02-08 15:10:00,169.79,169.91,169.59,169.68,10385.0,169.79,169.91,169.59,169.68,10385.0
2019-02-08 15:20:00,169.77,169.86,169.65,169.78,7034.0,169.77,169.86,169.65,169.78,7034.0
2019-02-08 15:30:00,169.75,169.9,169.71,169.81,7600.0,169.75,169.9,169.71,169.81,7600.0
2019-02-08 15:40:00,169.83,169.83,169.53,169.53,19584.0,169.83,169.83,169.53,169.53,19584.0
2019-02-08 15:50:00,169.52,169.66,169.32,169.6,35992.0,169.52,169.66,169.32,169.6,35992.0
2019-02-11 09:30:00,170.11,170.2,168.31,168.77,18594.0,170.11,170.2,168.31,168.77,18594.0
2019-02-11 09:40:00,168.77,169.17,167.62,169.0,24503.0,168.77,169.17,167.62,169.0,24503.0
2019-02-11 09:50:00,169.0,169.01,168.48,168.52,13945.0,169.0,169.01,168.48,168.52,13945.0
2019-02-11 10:00:00,168.67,169.04,168.38,168.54,43559.0,168.67,169.04,168.38,168.54,43559.0
2019-02-11 10:10:00,168.5,169.31,168.45,168.82,15762.0,168.5,169.31,168.45,168.82,15762.0
2019-02-11 10:20:00,168.94,169.05,168.39,168.63,17260.0,168.94,169.05,168.39,168.63,17260.0
2019-02-11 10:30:00,168.72,169.87,168.55,169.73,18149.0,168.72,169.87,168.55,169.73,18149.0
2019-02-11 10:40:00,169.79,169.99,169.37,169.99,10801.0,169.79,169.99,169.37,169.99,10801.0
2019-02-11 10:50:00,169.92,170.06,169.01,169.4,9048.0,169.92,170.06,169.01,169.4,9048.0
2019-02-11 11:00:00,169.36,169.77,168.88,168.88,7400.0,169.36,169.77,168.88,168.88,7400.0
2019-02-11 11:10:00,168.88,169.23,168.75,169.09,8300.0,168.88,169.23,168.75,169.09,8300.0
2019-02-11 11:20:00,169.03,169.16,168.87,168.87,6750.0,169.03,169.16,168.87,168.87,6750.0
2019-02-11 11:30:00,168.83,169.16,168.52,168.57,15084.0,168.83,169.16,168.52,168.57,15084.0
2019-02-11 11:40:00,168.6,168.82,168.56,168.72,14680.0,168.6,168.82,168.56,168.72,14680.0
2019-02-11 11:50:00,168.69,168.95,168.47,168.7,14569.0,168.69,168.95,168.47,168.7,14569.0
2019-02-11 12:00:00,168.82,168.92,168.71,168.78,21995.0,168.82,168.92,168.71,168.78,21995.0
2019-02-11 12:10:00,168.78,168.85,168.49,168.62,7617.0,168.78,168.85,168.49,168.62,7617.0
2019-02-11 12:20:00,168.72,168.8,168.5,168.6,7279.0,168.72,168.8,168.5,168.6,7279.0
2019-02-11 12:30:00,168.67,168.71,168.56,168.68,6900.0,168.67,168.71,168.56,168.68,6900.0
2019-02-11 12:40:00,168.71,168.85,168.56,168.56,8903.0,168.71,168.85,168.56,168.56,8903.0
2019-02-11 12:50:00,168.6,168.79,168.42,168.66,7500.0,168.6,168.79,168.42,168.66,7500.0
2019-02-11 13:00:00,168.66,168.79,168.58,168.7,8896.0,168.66,168.79,168.58,168.7,8896.0
2019-02-11 13:10:00,168.71,168.79,168.6,168.63,4378.0,168.71,168.79,168.6,168.63,4378.0
2019-02-11 13:20:00,168.65,168.65,168.27,168.27,8745.0,168.65,168.65,168.27,168.27,8745.0
2019-02-11 13:30:00,168.28,168.5,168.23,168.25,6951.0,168.28,168.5,168.23,168.25,6951.0
2019-02-11 13:40:00,168.27,168.27,167.97,168.04,9699.0,168.27,168.27,167.97,168.04,9699.0
2019-02-11 13:50:00,168.06,168.24,168.02,168.24,7538.0,168.06,168.24,168.02,168.24,7538.0
2019-02-11 14:00:00,168.14,168.29,168.0,168.2,9700.0,168.14,168.29,168.0,168.2,9700.0
2019-02-11 14:10:00,168.22,168.22,167.96,167.96,5372.0,168.22,168.22,167.96,167.96,5372.0
2019-02-11 14:20:00,167.9,167.92,167.68,167.75,9600.0,167.9,167.92,167.68,167.75,9600.0
2019-02-11 14:30:00,167.75,167.86,167.64,167.76,9916.0,167.75,167.86,167.64,167.76,9916.0
2019-02-11 14:40:00,167.74,167.75,167.39,167.54,15682.0,167.74,167.75,167.39,167.54,15682.0
2019-02-11 14:50:00,167.54,167.68,167.53,167.64,11223.0,167.54,167.68,167.53,167.64,11223.0
2019-02-11 15:00:00,167.64,167.99,167.56,167.63,22022.0,167.64,167.99,167.56,167.63,22022.0
2019-02-11 15:10:00,167.6,167.79,167.52,167.74,15255.0,167.6,167.79,167.52,167.74,15255.0
2019-02-11 15:20:00,167.72,167.86,167.57,167.84,12299.0,167.72,167.86,167.57,167.84,12299.0
2019-02-11 15:30:00,167.84,167.88,167.6,167.72,11335.0,167.84,167.88,167.6,167.72,11335.0
2019-02-11 15:40:00,167.72,167.83,167.6,167.6,25638.0,167.72,167.83,167.6,167.6,25638.0
2019-02-11 15:50:00,167.6,167.89,167.43,167.73,65037.0,167.6,167.89,167.43,167.73,65037.0
2019-02-12 09:30:00,168.62,168.98,167.27,167.67,12837.0,168.62,168.98,167.27,167.67,12837.0
2019-02-12 09:40:00,167.63,168.41,167.47,167.49,29284.0,167.63,168.41,167.47,167.49,29284.0
2019-02-12 09:50:00,167.64,168.08,167.34,167.63,9377.0,167.64,168.08,167.34,167.63,9377.0
2019-02-12 10:00:00,167.64,167.93,167.4,167.4,14185.0,167.64,167.93,167.4,167.4,14185.0
2019-02-12 10:10:00,167.53,167.53,166.85,167.08,7819.0,167.53,167.53,166.85,167.08,7819.0
2019-02-12 10:20:00,167.01,167.06,166.52,167.06,10158.0,167.01,167.06,166.52,167.06,10158.0
2019-02-12 10:30:00,166.97,167.29,166.77,166.92,6993.0,166.97,167.29,166.77,166.92,6993.0
2019-02-12 10:40:00,166.88,167.67,166.87,167.59,6100.0,166.88,167.67,166.87,167.59,6100.0
2019-02-12 10:50:00,167.58,167.62,167.29,167.38,8264.0,167.58,167.62,167.29,167.38,8264.0
2019-02-12 11:00:00,167.33,167.96,167.3,167.41,11001.0,167.33,167.96,167.3,167.41,11001.0
2019-02-12 11:10:00,167.43,167.43,167.06,167.06,8210.0,167.43,167.43,167.06,167.06,8210.0
2019-02-12 11:20:00,167.02,167.09,166.7,166.73,6350.0,167.02,167.09,166.7,166.73,6350.0
2019-02-12 11:30:00,166.76,166.82,166.53,166.8,11375.0,166.76,166.82,166.53,166.8,11375.0
2019-02-12 11:40:00,166.98,166.98,166.32,166.43,6597.0,166.98,166.98,166.32,166.43,6597.0
2019-02-12 11:50:00,166.36,166.61,166.31,166.55,36236.0,166.36,166.61,166.31,166.55,36236.0
2019-02-12 12:00:00,166.55,166.66,166.45,166.46,9151.0,166.55,166.66,166.45,166.46,9151.0
2019-02-12 12:10:00,166.53,166.6,165.87,166.02,8301.0,166.53,166.6,165.87,166.02,8301.0
2019-02-12 12:20:00,166.13,166.56,166.07,166.2,4700.0,166.13,166.56,166.07,166.2,4700.0
2019-02-12 12:30:00,166.1,166.47,166.01,166.47,5114.0,166.1,166.47,166.01,166.47,5114.0
2019-02-12 12:40:00,166.28,166.43,166.27,166.38,8905.0,166.28,166.43,166.27,166.38,8905.0
2019-02-12 12:50:00,166.32,167.07,166.32,167.03,53448.0,166.32,167.07,166.32,167.03,53448.0
2019-02-12 13:00:00,167.03,167.26,166.87,167.07,23886.0,167.03,167.26,166.87,167.07,23886.0
2019-02-12 13:10:00,167.13,167.46,167.0,167.46,12672.0,167.13,167.46,167.0,167.46,12672.0
2019-02-12 13:20:00,167.45,168.23,167.45,168.23,11886.0,167.45,168.23,167.45,168.23,11886.0
2019-02-12 13:30:00,168.08,168.24,167.81,167.92,14084.0,168.08,168.24,167.81,167.92,14084.0
2019-02-12 13:40:00,167.85,167.96,167.56,167.81,9343.0,167.85,167.96,167.56,167.81,9343.0
2019-02-12 13:50:00,167.86,168.01,167.64,167.7,15783.0,167.86,168.01,167.64,167.7,15783.0
2019-02-12 14:00:00,167.71,167.71,167.28,167.33,8449.0,167.71,167.71,167.28,167.33,8449.0
2019-02-12 14:10:00,167.33,167.5,167.26,167.35,20143.0,167.33,167.5,167.26,167.35,20143.0
2019-02-12 14:20:00,167.4,167.46,167.2,167.4,20044.0,167.4,167.46,167.2,167.4,20044.0
2019-02-12 14:30:00,167.47,167.54,167.13,167.22,8913.0,167.47,167.54,167.13,167.22,8913.0
2019-02-12 14:40:00,167.35,167.4,167.17,167.18,8220.0,167.35,167.4,167.17,167.18,8220.0
2019-02-12 14:50:00,167.13,167.24,166.95,167.01,10142.0,167.13,167.24,166.95,167.01,10142.0
2019-02-12 15:00:00,166.96,167.07,166.84,166.95,14573.0,166.96,167.07,166.84,166.95,14573.0
2019-02-12 15:10:00,166.98,167.07,166.77,166.99,16762.0,166.98,167.07,166.77,166.99,16762.0
2019-02-12 15:20:00,167.05,167.52,167.03,167.46,14853.0,167.05,167.52,167.03,167.46,14853.0
2019-02-12 15:30:00,167.49,167.92,167.45,167.67,16897.0,167.49,167.92,167.45,167.67,16897.0
2019-02-12 15:40:00,167.7,167.78,167.58,167.61,25524.0,167.7,167.78,167.58,167.61,25524.0
2019-02-12 15:50:00,167.61,167.75,167.38,167.52,66345.0,167.61,167.75,167.38,167.52,66345.0
2019-02-13 09:30:00,166.96,168.08,163.68,164.85,102455.0,166.96,168.08,163.68,164.85,102455.0
2019-02-13 09:40:00,164.7,164.7,160.67,161.75,113380.0,164.7,164.7,160.67,161.75,113380.0
2019-02-13 09:50:00,161.2,161.88,159.78,161.0,73227.0,161.2,161.88,159.78,161.0,73227.0
2019-02-13 10:00:00,161.0,161.47,160.16,160.56,43712.0,161.0,161.47,160.16,160.56,43712.0
2019-02-13 10:10:00,160.78,161.31,160.25,160.8,14865.0,160.78,161.31,160.25,160.8,14865.0
2019-02-13 10:20:00,160.84,160.98,160.21,160.48,22032.0,160.84,160.98,160.21,160.48,22032.0
2019-02-13 10:30:00,160.62,161.41,160.4,161.26,38650.0,160.62,161.41,160.4,161.26,38650.0
2019-02-13 10:40:00,161.26,161.29,160.95,161.01,14159.0,161.26,161.29,160.95,161.01,14159.0
2019-02-13 10:50:00,161.11,161.41,160.95,161.1,28325.0,161.11,161.41,160.95,161.1,28325.0
2019-02-13 11:00:00,161.15,161.2,160.4,160.65,22293.0,161.15,161.2,160.4,160.65,22293.0
2019-02-13 11:10:00,160.73,160.91,160.5,160.5,26337.0,160.73,160.91,160.5,160.5,26337.0
2019-02-13 11:20:00,160.59,160.59,159.99,160.15,28986.0,160.59,160.59,159.99,160.15,28986.0
2019-02-13 11:30:00,160.2,160.38,160.01,160.15,13088.0,160.2,160.38,160.01,160.15,13088.0
2019-02-13 11:40:00,160.04,160.25,159.78,160.24,10400.0,160.04,160.25,159.78,160.24,10400.0
2019-02-13 11:50:00,160.16,160.27,159.86,159.93,7944.0,160.16,160.27,159.86,159.93,7944.0
2019-02-13 12:00:00,159.97,160.29,159.97,160.2,7901.0,159.97,160.29,159.97,160.2,7901.0
2019-02-13 12:10:00,160.21,160.42,160.2,160.27,6694.0,160.21,160.42,160.2,160.27,6694.0
2019-02-13 12:20:00,160.33,160.5,160.29,160.38,6758.0,160.33,160.5,160.29,160.38,6758.0
2019-02-13 12:30:00,160.38,160.59,160.26,160.29,8067.0,160.38,160.59,160.26,160.29,8067.0
2019-02-13 12:40:00,160.33,160.55,160.22,160.4,9907.0,160.33,160.55,160.22,160.4,9907.0
2019-02-13 12:50:00,160.4,160.46,160.08,160.19,25352.0,160.4,160.46,160.08,160.19,25352.0
2019-02-13 13:00:00,160.24,160.37,160.16,160.24,16344.0,160.24,160.37,160.16,160.24,16344.0
2019-02-13 13:10:00,160.25,160.8,160.16,160.79,18525.0,160.25,160.8,160.16,160.79,18525.0
2019-02-13 13:20:00,160.79,160.85,160.54,160.85,12046.0,160.79,160.85,160.54,160.85,12046.0
2019-02-13 13:30:00,160.92,160.94,160.74,160.74,6092.0,160.92,160.94,160.74,160.74,6092.0
2019-02-13 13:40:00,160.76,160.77,160.5,160.52,11051.0,160.76,160.77,160.5,160.52,11051.0
2019-02-13 13:50:00,160.56,160.75,160.5,160.71,13767.0,160.56,160.75,160.5,160.71,13767.0
2019-02-13 14:00:00,160.78,160.83,160.71,160.76,9755.0,160.78,160.83,160.71,160.76,9755.0
2019-02-13 14:10:00,160.8,161.11,160.73,160.97,169929.0,160.8,161.11,160.73,160.97,169929.0
2019-02-13 14:20:00,161.01,161.54,160.96,161.54,44580.0,161.01,161.54,160.96,161.54,44580.0
2019-02-13 14:30:00,161.55,161.77,161.33,161.35,26166.0,161.55,161.77,161.33,161.35,26166.0
2019-02-13 14:40:00,161.37,161.85,161.33,161.49,22555.0,161.37,161.85,161.33,161.49,22555.0
2019-02-13 14:50:00,161.46,161.76,161.43,161.75,18004.0,161.46,161.76,161.43,161.75,18004.0
2019-02-13 15:00:00,161.71,161.74,161.44,161.44,16278.0,161.71,161.74,161.44,161.44,16278.0
2019-02-13 15:10:00,161.44,161.52,161.36,161.4,25805.0,161.44,161.52,161.36,161.4,25805.0
2019-02-13 15:20:00,161.36,161.55,161.32,161.48,25146.0,161.36,161.55,161.32,161.48,25146.0
2019-02-13 15:30:00,161.5,162.29,161.5,162.27,63787.0,161.5,162.29,161.5,162.27,63787.0
2019-02-13 15:40:00,162.28,162.34,161.66,161.95,44986.0,162.28,162.34,161.66,161.95,44986.0
2019-02-13 15:50:00,161.95,162.48,161.95,162.26,127303.0,161.95,162.48,161.95,162.26,127303.0
2019-02-14 09:30:00,160.67,161.67,160.27,161.63,11862.0,160.67,161.67,160.27,161.63,11862.0
2019-02-14 09:40:00,161.74,161.82,160.05,160.29,19931.0,161.74,161.82,160.05,160.29,19931.0
2019-02-14 09:50:00,160.2,161.05,160.12,160.88,46194.0,160.2,161.05,160.12,160.88,46194.0
2019-02-14 10:00:00,160.85,161.65,160.85,161.57,17959.0,160.85,161.65,160.85,161.57,17959.0
2019-02-14 10:10:00,161.55,162.12,161.2,162.12,5015.0,161.55,162.12,161.2,162.12,5015.0
2019-02-14 10:20:00,162.28,162.52,162.17,162.45,10563.0,162.28,162.52,162.17,162.45,10563.0
2019-02-14 10:30:00,162.4,162.4,161.43,161.56,9366.0,162.4,162.4,161.43,161.56,9366.0
2019-02-14 10:40:00,161.63,161.97,161.56,161.85,6095.0,161.63,161.97,161.56,161.85,6095.0
2019-02-14 10:50:00,161.78,161.95,161.23,161.31,14472.0,161.78,161.95,161.23,161.31,14472.0
2019-02-14 11:00:00,161.31,161.33,160.95,161.33,5713.0,161.31,161.33,160.95,161.33,5713.0
2019-02-14 11:10:00,161.3,161.3,161.04,161.2,2830.0,161.3,161.3,161.04,161.2,2830.0
2019-02-14 11:20:00,161.15,161.32,160.9,160.99,4025.0,161.15,161.32,160.9,160.99,4025.0
2019-02-14 11:30:00,160.94,161.0,160.8,160.94,7147.0,160.94,161.0,160.8,160.94,7147.0
2019-02-14 11:40:00,160.9,161.26,160.9,161.14,3931.0,160.9,161.26,160.9,161.14,3931.0
2019-02-14 11:50:00,161.25,161.52,161.2,161.46,5714.0,161.25,161.52,161.2,161.46,5714.0
2019-02-14 12:00:00,161.42,161.65,161.38,161.41,7828.0,161.42,161.65,161.38,161.41,7828.0
2019-02-14 12:10:00,161.41,161.6,161.37,161.53,14233.0,161.41,161.6,161.37,161.53,14233.0
2019-02-14 12:20:00,161.62,161.8,161.6,161.71,10614.0,161.62,161.8,161.6,161.71,10614.0
2019-02-14 12:30:00,161.68,161.85,161.59,161.85,14594.0,161.68,161.85,161.59,161.85,14594.0
2019-02-14 12:40:00,161.89,162.11,161.89,161.99,34629.0,161.89,162.11,161.89,161.99,34629.0
2019-02-14 12:50:00,161.95,161.96,161.8,161.96,2560.0,161.95,161.96,161.8,161.96,2560.0
2019-02-14 13:00:00,162.0,162.13,161.83,161.88,4538.0,162.0,162.13,161.83,161.88,4538.0
2019-02-14 13:10:00,161.92,162.05,161.79,161.83,5845.0,161.92,162.05,161.79,161.83,5845.0
2019-02-14 13:20:00,161.84,162.04,161.79,161.96,7019.0,161.84,162.04,161.79,161.96,7019.0
2019-02-14 13:30:00,161.99,162.27,161.94,162.2,7902.0,161.99,162.27,161.94,162.2,7902.0
2019-02-14 13:40:00,162.14,162.41,162.12,162.21,8965.0,162.14,162.41,162.12,162.21,8965.0
2019-02-14 13:50:00,162.21,162.23,161.89,162.13,9086.0,162.21,162.23,161.89,162.13,9086.0
2019-02-14 14:00:00,162.07,162.32,161.95,162.07,7770.0,162.07,162.32,161.95,162.07,7770.0
2019-02-14 14:10:00,162.08,162.5,162.08,162.27,7346.0,162.08,162.5,162.08,162.27,7346.0
2019-02-14 14:20:00,162.26,162.68,162.26,162.47,8837.0,162.26,162.68,162.26,162.47,8837.0
2019-02-14 14:30:00,162.49,162.57,162.19,162.57,5255.0,162.49,162.57,162.19,162.57,5255.0
2019-02-14 14:40:00,162.53,162.77,162.39,162.39,11027.0,162.53,162.77,162.39,162.39,11027.0
2019-02-14 14:50:00,162.36,162.37,162.1,162.11,12682.0,162.36,162.37,162.1,162.11,12682.0
2019-02-14 15:00:00,162.14,162.7,162.13,162.17,11797.0,162.14,162.7,162.13,162.17,11797.0
2019-02-14 15:10:00,162.23,162.27,162.08,162.13,6416.0,162.23,162.27,162.08,162.13,6416.0
2019-02-14 15:20:00,162.1,162.24,162.03,162.2,6822.0,162.1,162.24,162.03,162.2,6822.0
2019-02-14 15:30:00,162.21,162.6,162.14,162.5,21416.0,162.21,162.6,162.14,162.5,21416.0
2019-02-14 15:40:00,162.5,162.51,162.03,162.09,21998.0,162.5,162.51,162.03,162.09,21998.0
2019-02-14 15:50:00,162.12,162.35,161.88,162.27,57360.0,162.12,162.35,161.88,162.27,57360.0
2019-02-15 09:30:00,163.21,164.6,162.98,164.44,63352.0,163.21,164.6,162.98,164.44,63352.0
2019-02-15 09:40:00,164.57,165.88,164.57,165.53,39745.0,164.57,165.88,164.57,165.53,39745.0
2019-02-15 09:50:00,165.65,167.08,165.32,167.07,36015.0,165.65,167.08,165.32,167.07,36015.0
2019-02-15 10:00:00,167.25,167.44,165.29,165.9,32596.0,167.25,167.44,165.29,165.9,32596.0
2019-02-15 10:10:00,165.99,166.29,165.8,165.95,6780.0,165.99,166.29,165.8,165.95,6780.0
2019-02-15 10:20:00,165.95,166.05,165.57,165.94,17628.0,165.95,166.05,165.57,165.94,17628.0
2019-02-15 10:30:00,165.9,166.59,165.89,166.46,6186.0,165.9,166.59,165.89,166.46,6186.0
2019-02-15 10:40:00,166.35,166.94,166.35,166.52,11733.0,166.35,166.94,166.35,166.52,11733.0
2019-02-15 10:50:00,166.56,166.56,166.08,166.1,4018.0,166.56,166.56,166.08,166.1,4018.0
2019-02-15 11:00:00,166.2,166.34,165.26,165.34,18134.0,166.2,166.34,165.26,165.34,18134.0
2019-02-15 11:10:00,165.3,165.64,165.01,165.04,16655.0,165.3,165.64,165.01,165.04,16655.0
2019-02-15 11:20:00,164.95,165.18,164.65,165.14,11710.0,164.95,165.18,164.65,165.14,11710.0
2019-02-15 11:30:00,165.12,165.44,164.95,165.2,4454.0,165.12,165.44,164.95,165.2,4454.0
2019-02-15 11:40:00,165.26,165.33,164.75,164.86,2510.0,165.26,165.33,164.75,164.86,2510.0
2019-02-15 11:50:00,164.85,164.94,164.68,164.8,9430.0,164.85,164.94,164.68,164.8,9430.0
2019-02-15 12:00:00,164.72,164.73,164.37,164.73,4863.0,164.72,164.73,164.37,164.73,4863.0
2019-02-15 12:10:00,164.7,164.87,164.7,164.87,2200.0,164.7,164.87,164.7,164.87,2200.0
2019-02-15 12:20:00,165.06,165.07,164.8,165.05,6660.0,165.06,165.07,164.8,165.05,6660.0
2019-02-15 12:30:00,165.07,165.07,164.78,164.85,16472.0,165.07,165.07,164.78,164.85,16472.0
2019-02-15 12:40:00,164.84,164.85,164.64,164.72,3800.0,164.84,164.85,164.64,164.72,3800.0
2019-02-15 12:50:00,164.86,164.88,164.54,164.6,14500.0,164.86,164.88,164.54,164.6,14500.0
2019-02-15 13:00:00,164.58,164.58,164.25,164.28,4100.0,164.58,164.58,164.25,164.28,4100.0
2019-02-15 13:10:00,164.56,164.65,164.46,164.47,2200.0,164.56,164.65,164.46,164.47,2200.0
2019-02-15 13:20:00,164.45,164.45,164.21,164.22,3858.0,164.45,164.45,164.21,164.22,3858.0
2019-02-15 13:30:00,164.05,164.55,164.02,164.54,14050.0,164.05,164.55,164.02,164.54,14050.0
2019-02-15 13:40:00,164.49,164.53,164.39,164.45,4460.0,164.49,164.53,164.39,164.45,4460.0
2019-02-15 13:50:00,164.36,164.56,164.16,164.17,5098.0,164.36,164.56,164.16,164.17,5098.0
2019-02-15 14:00:00,164.34,164.39,164.16,164.2,22156.0,164.34,164.39,164.16,164.2,22156.0
2019-02-15 14:10:00,164.24,164.58,163.86,164.58,13016.0,164.24,164.58,163.86,164.58,13016.0
2019-02-15 14:20:00,164.39,164.45,164.2,164.2,2800.0,164.39,164.45,164.2,164.2,2800.0
2019-02-15 14:30:00,164.21,164.32,164.08,164.11,13510.0,164.21,164.32,164.08,164.11,13510.0
2019-02-15 14:40:00,164.2,164.2,163.95,164.0,16968.0,164.2,164.2,163.95,164.0,16968.0
2019-02-15 14:50:00,164.05,164.22,163.93,164.11,4640.0,164.05,164.22,163.93,164.11,4640.0
2019-02-15 15:00:00,164.05,164.11,163.92,164.11,2222.0,164.05,164.11,163.92,164.11,2222.0
2019-02-15 15:10:00,164.08,164.08,163.87,163.94,14765.0,164.08,164.08,163.87,163.94,14765.0
2019-02-15 15:20:00,163.86,163.87,163.51,163.51,9492.0,163.86,163.87,163.51,163.51,9492.0
2019-02-15 15:30:00,163.44,163.53,163.19,163.19,16546.0,163.44,163.53,163.19,163.19,16546.0
2019-02-15 15:40:00,163.19,163.47,162.94,163.37,45072.0,163.19,163.47,162.94,163.37,45072.0
2019-02-15 15:50:00,163.37,163.5,162.81,162.81,94476.0,163.37,163.5,162.81,162.81,94476.0
2019-02-19 09:30:00,162.62,163.3,162.28,162.68,19334.0,162.62,163.3,162.28,162.68,19334.0
2019-02-19 09:40:00,162.53,162.8,161.85,162.26,14500.0,162.53,162.8,161.85,162.26,14500.0
2019-02-19 09:50:00,162.11,162.2,161.0,161.06,10877.0,162.11,162.2,161.0,161.06,10877.0
2019-02-19 10:00:00,161.05,161.87,160.92,160.93,17550.0,161.05,161.87,160.92,160.93,17550.0
2019-02-19 10:10:00,160.91,161.45,160.83,161.25,5086.0,160.91,161.45,160.83,161.25,5086.0
2019-02-19 10:20:00,161.42,161.79,161.42,161.62,5034.0,161.42,161.79,161.42,161.62,5034.0
2019-02-19 10:30:00,161.69,161.69,161.27,161.28,7060.0,161.69,161.69,161.27,161.28,7060.0
2019-02-19 10:40:00,161.25,162.07,161.25,161.85,5236.0,161.25,162.07,161.25,161.85,5236.0
2019-02-19 10:50:00,161.76,162.38,161.76,162.13,3602.0,161.76,162.38,161.76,162.13,3602.0
2019-02-19 11:00:00,162.22,162.77,162.22,162.64,8500.0,162.22,162.77,162.22,162.64,8500.0
2019-02-19 11:10:00,162.56,162.66,162.09,162.29,7161.0,162.56,162.66,162.09,162.29,7161.0
2019-02-19 11:20:00,162.28,162.36,162.04,162.14,8161.0,162.28,162.36,162.04,162.14,8161.0
2019-02-19 11:30:00,162.13,162.25,162.03,162.25,11702.0,162.13,162.25,162.03,162.25,11702.0
2019-02-19 11:40:00,162.28,162.44,162.25,162.36,10650.0,162.28,162.44,162.25,162.36,10650.0
2019-02-19 11:50:00,162.33,162.93,162.25,162.9,9183.0,162.33,162.93,162.25,162.9,9183.0
2019-02-19 12:00:00,162.93,163.15,162.87,163.15,13614.0,162.93,163.15,162.87,163.15,13614.0
2019-02-19 12:10:00,163.19,163.35,162.8,162.89,20078.0,163.19,163.35,162.8,162.89,20078.0
2019-02-19 12:20:00,162.91,163.15,162.88,163.04,11095.0,162.91,163.15,162.88,163.04,11095.0
2019-02-19 12:30:00,163.07,163.11,162.89,162.89,26234.0,163.07,163.11,162.89,162.89,26234.0
2019-02-19 12:40:00,162.85,162.97,162.69,162.69,6725.0,162.85,162.97,162.69,162.69,6725.0
2019-02-19 12:50:00,162.67,162.91,162.64,162.85,11442.0,162.67,162.91,162.64,162.85,11442.0
2019-02-19 13:00:00,162.8,162.8,162.66,162.76,6737.0,162.8,162.8,162.66,162.76,6737.0
2019-02-19 13:10:00,162.79,162.82,162.54,162.55,7614.0,162.79,162.82,162.54,162.55,7614.0
2019-02-19 13:20:00,162.53,162.67,162.32,162.67,8634.0,162.53,162.67,162.32,162.67,8634.0
2019-02-19 13:30:00,162.71,163.14,162.67,163.12,47131.0,162.71,163.14,162.67,163.12,47131.0
2019-02-19 13:40:00,163.14,163.71,162.95,163.12,52435.0,163.14,163.71,162.95,163.12,52435.0
2019-02-19 13:50:00,163.19,163.27,162.78,163.16,40475.0,163.19,163.27,162.78,163.16,40475.0
2019-02-19 14:00:00,163.12,163.27,163.0,163.1,12029.0,163.12,163.27,163.0,163.1,12029.0
2019-02-19 14:10:00,163.05,163.11,162.91,162.93,5157.0,163.05,163.11,162.91,162.93,5157.0
2019-02-19 14:20:00,162.94,163.67,162.94,163.53,5882.0,162.94,163.67,162.94,163.53,5882.0
2019-02-19 14:30:00,163.56,163.64,163.5,163.54,5287.0,163.56,163.64,163.5,163.54,5287.0
2019-02-19 14:40:00,163.55,163.73,163.47,163.67,6913.0,163.55,163.73,163.47,163.67,6913.0
2019-02-19 14:50:00,163.64,163.66,163.4,163.53,10724.0,163.64,163.66,163.4,163.53,10724.0
2019-02-19 15:00:00,163.49,163.59,163.47,163.57,8677.0,163.49,163.59,163.47,163.57,8677.0
2019-02-19 15:10:00,163.59,163.71,163.51,163.62,9496.0,163.59,163.71,163.51,163.62,9496.0
2019-02-19 15:20:00,163.58,163.58,163.43,163.45,10440.0,163.58,163.58,163.43,163.45,10440.0
2019-02-19 15:30:00,163.45,163.45,163.31,163.38,11094.0,163.45,163.45,163.31,163.38,11094.0
2019-02-19 15:40:00,163.36,163.41,163.2,163.22,20239.0,163.36,163.41,163.2,163.22,20239.0
2019-02-19 15:50:00,163.18,163.37,162.75,163.0,64432.0,163.18,163.37,162.75,163.0,64432.0
2019-02-20 09:30:00,162.76,164.49,162.76,164.49,9071.0,162.76,164.49,162.76,164.49,9071.0
2019-02-20 09:40:00,164.4,164.4,163.43,164.27,15790.0,164.4,164.4,163.43,164.27,15790.0
2019-02-20 09:50:00,164.43,165.34,164.4,165.03,10017.0,164.43,165.34,164.4,165.03,10017.0
2019-02-20 10:00:00,165.05,165.24,164.61,164.87,9910.0,165.05,165.24,164.61,164.87,9910.0
2019-02-20 10:10:00,164.89,164.93,164.22,164.71,16526.0,164.89,164.93,164.22,164.71,16526.0
2019-02-20 10:20:00,164.72,165.37,164.67,165.01,20289.0,164.72,165.37,164.67,165.01,20289.0
2019-02-20 10:30:00,165.02,165.31,164.63,164.91,17218.0,165.02,165.31,164.63,164.91,17218.0
2019-02-20 10:40:00,164.87,165.7,164.87,165.57,8693.0,164.87,165.7,164.87,165.57,8693.0
2019-02-20 10:50:00,165.59,165.92,165.24,165.26,22154.0,165.59,165.92,165.24,165.26,22154.0
2019-02-20 11:00:00,165.12,165.14,164.35,164.64,9810.0,165.12,165.14,164.35,164.64,9810.0
2019-02-20 11:10:00,164.65,164.89,164.18,164.54,8987.0,164.65,164.89,164.18,164.54,8987.0
2019-02-20 11:20:00,164.49,164.58,163.89,163.92,11150.0,164.49,164.58,163.89,163.92,11150.0
2019-02-20 11:30:00,164.01,164.38,164.0,164.07,24776.0,164.01,164.38,164.0,164.07,24776.0
2019-02-20 11:40:00,164.11,164.12,163.8,163.87,3912.0,164.11,164.12,163.8,163.87,3912.0
2019-02-20 11:50:00,163.92,164.3,163.83,163.9,10322.0,163.92,164.3,163.83,163.9,10322.0
2019-02-20 12:00:00,163.9,164.07,163.58,164.05,4840.0,163.9,164.07,163.58,164.05,4840.0
2019-02-20 12:10:00,163.98,164.19,163.92,164.05,6810.0,163.98,164.19,163.92,164.05,6810.0
2019-02-20 12:20:00,164.0,164.01,163.42,163.43,6466.0,164.0,164.01,163.42,163.43,6466.0
2019-02-20 12:30:00,163.36,163.55,163.04,163.05,10649.0,163.36,163.55,163.04,163.05,10649.0
2019-02-20 12:40:00,163.15,163.42,163.09,163.22,5612.0,163.15,163.42,163.09,163.22,5612.0
2019-02-20 12:50:00,163.13,163.24,162.74,162.74,7100.0,163.13,163.24,162.74,162.74,7100.0
2019-02-20 13:00:00,162.8,162.93,162.69,162.83,3800.0,162.8,162.93,162.69,162.83,3800.0
2019-02-20 13:10:00,162.75,162.95,162.67,162.95,1900.0,162.75,162.95,162.67,162.95,1900.0
2019-02-20 13:20:00,162.95,163.14,162.74,163.06,4808.0,162.95,163.14,162.74,163.06,4808.0
2019-02-20 13:30:00,163.12,163.12,162.77,162.91,4427.0,163.12,163.12,162.77,162.91,4427.0
2019-02-20 13:40:00,162.87,162.97,162.74,162.75,5600.0,162.87,162.97,162.74,162.75,5600.0
2019-02-20 13:50:00,162.73,163.1,162.67,163.05,5100.0,162.73,163.1,162.67,163.05,5100.0
2019-02-20 14:00:00,163.14,163.52,162.87,163.04,3236.0,163.14,163.52,162.87,163.04,3236.0
2019-02-20 14:10:00,162.92,163.14,162.63,162.65,5685.0,162.92,163.14,162.63,162.65,5685.0
2019-02-20 14:20:00,162.56,162.89,162.26,162.7,4007.0,162.56,162.89,162.26,162.7,4007.0
2019-02-20 14:30:00,162.6,163.0,162.58,162.82,2200.0,162.6,163.0,162.58,162.82,2200.0
2019-02-20 14:40:00,162.89,163.03,162.82,162.87,4613.0,162.89,163.03,162.82,162.87,4613.0
2019-02-20 14:50:00,162.95,163.17,162.86,162.98,4850.0,162.95,163.17,162.86,162.98,4850.0
2019-02-20 15:00:00,163.06,163.17,162.81,163.05,7013.0,163.06,163.17,162.81,163.05,7013.0
2019-02-20 15:10:00,163.05,163.07,162.84,163.0,5100.0,163.05,163.07,162.84,163.0,5100.0
2019-02-20 15:20:00,163.06,163.46,163.03,163.45,10429.0,163.06,163.46,163.03,163.45,10429.0
2019-02-20 15:30:00,163.45,163.9,163.37,163.75,23659.0,163.45,163.9,163.37,163.75,23659.0
2019-02-20 15:40:00,163.75,163.76,163.46,163.53,28220.0,163.75,163.76,163.46,163.53,28220.0
2019-02-20 15:50:00,163.52,163.53,163.16,163.27,50632.0,163.52,163.53,163.16,163.27,50632.0
2019-02-21 09:30:00,163.55,164.13,162.25,162.53,45495.0,163.55,164.13,162.25,162.53,45495.0
2019-02-21 09:40:00,162.66,162.85,161.72,162.47,19897.0,162.66,162.85,161.72,162.47,19897.0
2019-02-21 09:50:00,162.47,162.47,161.13,161.21,44041.0,162.47,162.47,161.13,161.21,44041.0
2019-02-21 10:00:00,161.03,162.35,161.0,162.34,23628.0,161.03,162.35,161.0,162.34,23628.0
2019-02-21 10:10:00,162.27,162.47,161.76,162.33,7639.0,162.27,162.47,161.76,162.33,7639.0
2019-02-21 10:20:00,162.34,162.63,162.16,162.39,10553.0,162.34,162.63,162.16,162.39,10553.0
2019-02-21 10:30:00,162.39,162.53,162.1,162.31,4500.0,162.39,162.53,162.1,162.31,4500.0
2019-02-21 10:40:00,162.34,162.5,162.0,162.05,11016.0,162.34,162.5,162.0,162.05,11016.0
2019-02-21 10:50:00,162.02,162.22,161.77,161.99,28593.0,162.02,162.22,161.77,161.99,28593.0
2019-02-21 11:00:00,162.06,162.54,161.96,162.39,6152.0,162.06,162.54,161.96,162.39,6152.0
2019-02-21 11:10:00,162.3,162.61,162.27,162.33,5869.0,162.3,162.61,162.27,162.33,5869.0
2019-02-21 11:20:00,162.15,162.57,162.15,162.44,14387.0,162.15,162.57,162.15,162.44,14387.0
2019-02-21 11:30:00,162.48,163.15,162.48,163.01,10072.0,162.48,163.15,162.48,163.01,10072.0
2019-02-21 11:40:00,163.02,163.15,162.8,162.95,5300.0,163.02,163.15,162.8,162.95,5300.0
2019-02-21 11:50:00,162.89,163.24,162.74,162.99,7580.0,162.89,163.24,162.74,162.99,7580.0
2019-02-21 12:00:00,162.89,163.1,162.62,163.09,3600.0,162.89,163.1,162.62,163.09,3600.0
2019-02-21 12:10:00,163.02,163.16,162.84,162.97,7002.0,163.02,163.16,162.84,162.97,7002.0
2019-02-21 12:20:00,162.98,163.12,162.9,162.97,5683.0,162.98,163.12,162.9,162.97,5683.0
2019-02-21 12:30:00,163.03,163.59,163.03,163.45,14575.0,163.03,163.59,163.03,163.45,14575.0
2019-02-21 12:40:00,163.46,163.76,163.42,163.47,6531.0,163.46,163.76,163.42,163.47,6531.0
2019-02-21 12:50:00,163.58,163.71,163.45,163.48,6369.0,163.58,163.71,163.45,163.48,6369.0
2019-02-21 13:00:00,163.43,163.69,163.42,163.69,9655.0,163.43,163.69,163.42,163.69,9655.0
2019-02-21 13:10:00,163.59,163.7,163.51,163.7,2700.0,163.59,163.7,163.51,163.7,2700.0
2019-02-21 13:20:00,163.7,163.74,163.46,163.52,4730.0,163.7,163.74,163.46,163.52,4730.0
2019-02-21 13:30:00,163.5,163.51,163.13,163.21,6506.0,163.5,163.51,163.13,163.21,6506.0
2019-02-21 13:40:00,163.21,163.34,163.17,163.19,9300.0,163.21,163.34,163.17,163.19,9300.0
2019-02-21 13:50:00,163.19,163.47,163.1,163.28,6588.0,163.19,163.47,163.1,163.28,6588.0
2019-02-21 14:00:00,163.27,163.34,163.18,163.26,5032.0,163.27,163.34,163.18,163.26,5032.0
2019-02-21 14:10:00,163.25,163.33,163.19,163.24,14556.0,163.25,163.33,163.19,163.24,14556.0
2019-02-21 14:20:00,163.24,163.31,162.88,163.04,12603.0,163.24,163.31,162.88,163.04,12603.0
2019-02-21 14:30:00,163.04,163.07,162.67,162.67,6500.0,163.04,163.07,162.67,162.67,6500.0
2019-02-21 14:40:00,162.67,163.06,162.67,162.88,8717.0,162.67,163.06,162.67,162.88,8717.0
2019-02-21 14:50:00,162.87,162.87,162.51,162.55,11352.0,162.87,162.87,162.51,162.55,11352.0
2019-02-21 15:00:00,162.48,162.93,162.48,162.93,9400.0,162.48,162.93,162.48,162.93,9400.0
2019-02-21 15:10:00,162.84,162.93,162.72,162.78,9350.0,162.84,162.93,162.72,162.78,9350.0
2019-02-21 15:20:00,162.81,162.86,162.42,162.44,10083.0,162.81,162.86,162.42,162.44,10083.0
2019-02-21 15:30:00,162.43,162.8,162.43,162.78,21286.0,162.43,162.8,162.43,162.78,21286.0
2019-02-21 15:40:00,162.77,162.87,162.48,162.66,21701.0,162.77,162.87,162.48,162.66,21701.0
2019-02-21 15:50:00,162.68,163.09,162.64,163.03,38443.0,162.68,163.09,162.64,163.03,38443.0
2019-02-22 09:30:00,163.46,164.94,163.3,164.69,45481.0,163.46,164.94,163.3,164.69,45481.0
2019-02-22 09:40:00,164.78,165.44,164.55,164.77,14585.0,164.78,165.44,164.55,164.77,14585.0
2019-02-22 09:50:00,164.84,165.28,164.83,164.97,5401.0,164.84,165.28,164.83,164.97,5401.0
2019-02-22 10:00:00,164.91,165.36,164.83,164.9,10858.0,164.91,165.36,164.83,164.9,10858.0
2019-02-22 10:10:00,164.74,164.99,164.46,164.54,13634.0,164.74,164.99,164.46,164.54,13634.0
2019-02-22 10:20:00,164.62,164.62,163.64,163.66,22600.0,164.62,164.62,163.64,163.66,22600.0
2019-02-22 10:30:00,163.66,163.76,163.41,163.52,8237.0,163.66,163.76,163.41,163.52,8237.0
2019-02-22 10:40:00,163.37,163.48,163.05,163.14,7591.0,163.37,163.48,163.05,163.14,7591.0
2019-02-22 10:50:00,163.22,163.62,163.22,163.37,10227.0,163.22,163.62,163.22,163.37,10227.0
2019-02-22 11:00:00,163.38,163.73,163.35,163.73,6403.0,163.38,163.73,163.35,163.73,6403.0
2019-02-22 11:10:00,163.72,163.99,163.66,163.96,11800.0,163.72,163.99,163.66,163.96,11800.0
2019-02-22 11:20:00,163.98,164.11,163.76,163.76,6289.0,163.98,164.11,163.76,163.76,6289.0
2019-02-22 11:30:00,163.76,163.76,163.44,163.44,4638.0,163.76,163.76,163.44,163.44,4638.0
2019-02-22 11:40:00,163.43,163.43,163.11,163.34,5150.0,163.43,163.43,163.11,163.34,5150.0
2019-02-22 11:50:00,163.38,163.48,163.13,163.48,8109.0,163.38,163.48,163.13,163.48,8109.0
2019-02-22 12:00:00,163.53,163.92,163.53,163.78,5100.0,163.53,163.92,163.53,163.78,5100.0
2019-02-22 12:10:00,163.78,163.98,163.77,163.97,5700.0,163.78,163.98,163.77,163.97,5700.0
2019-02-22 12:20:00,163.97,164.02,163.81,163.84,4984.0,163.97,164.02,163.81,163.84,4984.0
2019-02-22 12:30:00,163.84,163.88,163.74,163.74,2861.0,163.84,163.88,163.74,163.74,2861.0
2019-02-22 12:40:00,163.75,163.82,163.62,163.82,4300.0,163.75,163.82,163.62,163.82,4300.0
2019-02-22 12:50:00,163.78,163.9,163.7,163.87,5416.0,163.78,163.9,163.7,163.87,5416.0
2019-02-22 13:00:00,163.83,163.95,163.62,163.62,5499.0,163.83,163.95,163.62,163.62,5499.0
2019-02-22 13:10:00,163.68,163.83,163.6,163.77,4200.0,163.68,163.83,163.6,163.77,4200.0
2019-02-22 13:20:00,163.82,163.83,163.69,163.71,5339.0,163.82,163.83,163.69,163.71,5339.0
2019-02-22 13:30:00,163.82,163.89,163.74,163.84,5700.0,163.82,163.89,163.74,163.84,5700.0
2019-02-22 13:40:00,163.88,163.9,163.75,163.81,6500.0,163.88,163.9,163.75,163.81,6500.0
2019-02-22 13:50:00,163.85,164.0,163.82,163.92,7061.0,163.85,164.0,163.82,163.92,7061.0
2019-02-22 14:00:00,163.96,164.01,163.73,164.01,9263.0,163.96,164.01,163.73,164.01,9263.0
2019-02-22 14:10:00,164.0,164.41,164.0,164.41,7440.0,164.0,164.41,164.0,164.41,7440.0
2019-02-22 14:20:00,164.34,164.49,164.13,164.14,6068.0,164.34,164.49,164.13,164.14,6068.0
2019-02-22 14:30:00,164.17,164.21,164.02,164.03,5411.0,164.17,164.21,164.02,164.03,5411.0
2019-02-22 14:40:00,163.98,163.99,163.74,163.75,7622.0,163.98,163.99,163.74,163.75,7622.0
2019-02-22 14:50:00,163.72,163.86,163.7,163.84,4576.0,163.72,163.86,163.7,163.84,4576.0
2019-02-22 15:00:00,163.86,163.89,163.74,163.8,6985.0,163.86,163.89,163.74,163.8,6985.0
2019-02-22 15:10:00,163.88,163.92,163.77,163.78,7095.0,163.88,163.92,163.77,163.78,7095.0
2019-02-22 15:20:00,163.81,163.85,163.46,163.81,8214.0,163.81,163.85,163.46,163.81,8214.0
2019-02-22 15:30:00,163.74,163.96,163.69,163.8,7870.0,163.74,163.96,163.69,163.8,7870.0
2019-02-22 15:40:00,163.86,164.19,163.86,164.05,12084.0,163.86,164.19,163.86,164.05,12084.0
2019-02-22 15:50:00,164.07,164.21,163.88,164.2,31818.0,164.07,164.21,163.88,164.2,31818.0
2019-02-25 09:30:00,164.89,167.12,164.89,165.67,68293.0,164.89,167.12,164.89,165.67,68293.0
2019-02-25 09:40:00,165.6,166.37,165.54,166.31,31930.0,165.6,166.37,165.54,166.31,31930.0
2019-02-25 09:50:00,166.26,166.71,166.22,166.44,15521.0,166.26,166.71,166.22,166.44,15521.0
2019-02-25 10:00:00,166.47,166.66,166.39,166.56,7476.0,166.47,166.66,166.39,166.56,7476.0
2019-02-25 10:10:00,166.6,166.87,166.54,166.61,14921.0,166.6,166.87,166.54,166.61,14921.0
2019-02-25 10:20:00,166.59,166.68,166.31,166.64,14738.0,166.59,166.68,166.31,166.64,14738.0
2019-02-25 10:30:00,166.62,166.88,165.94,166.15,18712.0,166.62,166.88,165.94,166.15,18712.0
2019-02-25 10:40:00,166.26,166.62,166.22,166.62,2332.0,166.26,166.62,166.22,166.62,2332.0
2019-02-25 10:50:00,166.62,166.87,166.5,166.8,12560.0,166.62,166.87,166.5,166.8,12560.0
2019-02-25 11:00:00,166.84,166.89,166.42,166.47,7712.0,166.84,166.89,166.42,166.47,7712.0
2019-02-25 11:10:00,166.49,166.63,166.34,166.39,23233.0,166.49,166.63,166.34,166.39,23233.0
2019-02-25 11:20:00,166.36,166.4,166.21,166.21,2800.0,166.36,166.4,166.21,166.21,2800.0
2019-02-25 11:30:00,166.2,166.58,166.19,166.29,4000.0,166.2,166.58,166.19,166.29,4000.0
2019-02-25 11:40:00,166.27,166.37,166.15,166.36,2498.0,166.27,166.37,166.15,166.36,2498.0
2019-02-25 11:50:00,166.31,166.43,166.31,166.43,2269.0,166.31,166.43,166.31,166.43,2269.0
2019-02-25 12:00:00,166.34,166.48,166.29,166.44,3800.0,166.34,166.48,166.29,166.44,3800.0
2019-02-25 12:10:00,166.43,166.46,166.33,166.36,3117.0,166.43,166.46,166.33,166.36,3117.0
2019-02-25 12:20:00,166.31,166.32,165.95,166.08,6330.0,166.31,166.32,165.95,166.08,6330.0
2019-02-25 12:30:00,165.92,166.02,165.7,165.7,15819.0,165.92,166.02,165.7,165.7,15819.0
2019-02-25 12:40:00,165.67,165.7,165.31,165.31,2249.0,165.67,165.7,165.31,165.31,2249.0
2019-02-25 12:50:00,165.34,165.36,164.87,165.11,5425.0,165.34,165.36,164.87,165.11,5425.0
2019-02-25 13:00:00,165.04,165.23,165.04,165.13,1883.0,165.04,165.23,165.04,165.13,1883.0
2019-02-25 13:10:00,165.08,165.2,165.07,165.16,2800.0,165.08,165.2,165.07,165.16,2800.0
2019-02-25 13:20:00,165.15,165.21,164.87,164.87,4100.0,165.15,165.21,164.87,164.87,4100.0
2019-02-25 13:30:00,164.89,164.89,164.04,164.04,11376.0,164.89,164.89,164.04,164.04,11376.0
2019-02-25 13:40:00,164.08,164.15,163.97,163.97,8826.0,164.08,164.15,163.97,163.97,8826.0
2019-02-25 13:50:00,163.97,164.07,163.84,163.97,4658.0,163.97,164.07,163.84,163.97,4658.0
2019-02-25 14:00:00,163.9,163.95,163.7,163.84,10184.0,163.9,163.95,163.7,163.84,10184.0
2019-02-25 14:10:00,163.88,164.26,163.88,164.14,3494.0,163.88,164.26,163.88,164.14,3494.0
2019-02-25 14:20:00,164.18,164.19,163.97,163.98,5257.0,164.18,164.19,163.97,163.98,5257.0
2019-02-25 14:30:00,164.04,164.06,163.85,163.85,5141.0,164.04,164.06,163.85,163.85,5141.0
2019-02-25 14:40:00,163.8,164.0,163.77,163.87,4676.0,163.8,164.0,163.77,163.87,4676.0
2019-02-25 14:50:00,163.83,163.9,163.69,163.81,9327.0,163.83,163.9,163.69,163.81,9327.0
2019-02-25 15:00:00,163.82,163.86,163.67,163.8,11173.0,163.82,163.86,163.67,163.8,11173.0
2019-02-25 15:10:00,163.78,163.93,163.76,163.81,9340.0,163.78,163.93,163.76,163.81,9340.0
2019-02-25 15:20:00,163.8,163.89,163.26,163.36,11035.0,163.8,163.89,163.26,163.36,11035.0
2019-02-25 15:30:00,163.41,163.58,163.2,163.28,15249.0,163.41,163.58,163.2,163.28,15249.0
2019-02-25 15:40:00,163.33,163.42,163.22,163.4,44543.0,163.33,163.42,163.22,163.4,44543.0
2019-02-25 15:50:00,163.4,163.47,163.07,163.16,43069.0,163.4,163.47,163.07,163.16,43069.0
2019-02-26 09:30:00,163.66,166.38,162.82,165.7,48294.0,163.66,166.38,162.82,165.7,48294.0
2019-02-26 09:40:00,165.75,166.98,165.2,166.98,36728.0,165.75,166.98,165.2,166.98,36728.0
2019-02-26 09:50:00,167.12,167.25,166.4,166.46,14462.0,167.12,167.25,166.4,166.46,14462.0
2019-02-26 10:00:00,166.24,166.67,166.05,166.55,8495.0,166.24,166.67,166.05,166.55,8495.0
2019-02-26 10:10:00,166.5,166.87,166.25,166.42,6600.0,166.5,166.87,166.25,166.42,6600.0
2019-02-26 10:20:00,166.56,166.72,166.1,166.1,7265.0,166.56,166.72,166.1,166.1,7265.0
2019-02-26 10:30:00,165.99,166.17,165.74,165.88,7802.0,165.99,166.17,165.74,165.88,7802.0
2019-02-26 10:40:00,165.89,166.44,165.89,166.28,9389.0,165.89,166.44,165.89,166.28,9389.0
2019-02-26 10:50:00,166.28,166.28,165.34,165.61,19727.0,166.28,166.28,165.34,165.61,19727.0
2019-02-26 11:00:00,165.61,166.04,165.44,166.03,7437.0,165.61,166.04,165.44,166.03,7437.0
2019-02-26 11:10:00,166.04,166.74,166.04,166.53,7088.0,166.04,166.74,166.04,166.53,7088.0
2019-02-26 11:20:00,166.58,166.73,166.5,166.57,6274.0,166.58,166.73,166.5,166.57,6274.0
2019-02-26 11:30:00,166.71,166.73,166.05,166.11,4942.0,166.71,166.73,166.05,166.11,4942.0
2019-02-26 11:40:00,166.16,166.18,165.81,165.81,3459.0,166.16,166.18,165.81,165.81,3459.0
2019-02-26 11:50:00,165.87,166.0,165.52,165.53,4267.0,165.87,166.0,165.52,165.53,4267.0
2019-02-26 12:00:00,165.53,165.79,165.52,165.79,3911.0,165.53,165.79,165.52,165.79,3911.0
2019-02-26 12:10:00,165.87,165.93,165.49,165.51,7001.0,165.87,165.93,165.49,165.51,7001.0
2019-02-26 12:20:00,165.45,165.5,165.21,165.25,3800.0,165.45,165.5,165.21,165.25,3800.0
2019-02-26 12:30:00,165.16,165.51,165.01,165.18,2100.0,165.16,165.51,165.01,165.18,2100.0
2019-02-26 12:40:00,165.25,165.38,165.18,165.31,3755.0,165.25,165.38,165.18,165.31,3755.0
2019-02-26 12:50:00,165.36,165.51,164.98,165.0,4523.0,165.36,165.51,164.98,165.0,4523.0
2019-02-26 13:00:00,165.17,165.6,165.17,165.59,9248.0,165.17,165.6,165.17,165.59,9248.0
2019-02-26 13:10:00,165.52,165.71,165.51,165.56,4453.0,165.52,165.71,165.51,165.56,4453.0
2019-02-26 13:20:00,165.5,165.53,165.41,165.5,3027.0,165.5,165.53,165.41,165.5,3027.0
2019-02-26 13:30:00,165.43,165.48,165.39,165.47,1500.0,165.43,165.48,165.39,165.47,1500.0
2019-02-26 13:40:00,165.51,165.53,165.31,165.36,4460.0,165.51,165.53,165.31,165.36,4460.0
2019-02-26 13:50:00,165.37,165.51,165.33,165.36,4706.0,165.37,165.51,165.33,165.36,4706.0
2019-02-26 14:00:00,165.38,165.48,165.2,165.24,5561.0,165.38,165.48,165.2,165.24,5561.0
2019-02-26 14:10:00,165.2,165.3,165.17,165.29,3395.0,165.2,165.3,165.17,165.29,3395.0
2019-02-26 14:20:00,165.28,165.36,165.16,165.24,2900.0,165.28,165.36,165.16,165.24,2900.0
2019-02-26 14:30:00,165.28,165.29,165.12,165.17,4305.0,165.28,165.29,165.12,165.17,4305.0
2019-02-26 14:40:00,165.26,165.32,165.22,165.3,2213.0,165.26,165.32,165.22,165.3,2213.0
2019-02-26 14:50:00,165.33,165.6,165.24,165.31,7485.0,165.33,165.6,165.24,165.31,7485.0
2019-02-26 15:00:00,165.34,165.75,165.34,165.57,6734.0,165.34,165.75,165.34,165.57,6734.0
2019-02-26 15:10:00,165.57,165.57,165.32,165.44,8925.0,165.57,165.57,165.32,165.44,8925.0
2019-02-26 15:20:00,165.46,165.53,165.31,165.31,11630.0,165.46,165.53,165.31,165.31,11630.0
2019-02-26 15:30:00,165.42,165.61,165.42,165.61,16086.0,165.42,165.61,165.42,165.61,16086.0
2019-02-26 15:40:00,165.62,165.94,165.61,165.66,20338.0,165.62,165.94,165.61,165.66,20338.0
2019-02-26 15:50:00,165.64,165.79,165.58,165.62,28603.0,165.64,165.79,165.58,165.62,28603.0
2019-02-27 09:30:00,165.61,167.02,165.61,167.02,5997.0,165.61,167.02,165.61,167.02,5997.0
2019-02-27 09:40:00,167.37,169.21,167.28,168.65,40676.0,167.37,169.21,167.28,168.65,40676.0
2019-02-27 09:50:00,168.82,168.82,167.65,167.79,17094.0,168.82,168.82,167.65,167.79,17094.0
2019-02-27 10:00:00,168.33,168.61,167.73,167.99,10868.0,168.33,168.61,167.73,167.99,10868.0
2019-02-27 10:10:00,167.91,167.91,166.84,167.5,6134.0,167.91,167.91,166.84,167.5,6134.0
2019-02-27 10:20:00,167.55,167.62,166.46,166.76,11852.0,167.55,167.62,166.46,166.76,11852.0
2019-02-27 10:30:00,166.98,167.02,166.22,166.5,6100.0,166.98,167.02,166.22,166.5,6100.0
2019-02-27 10:40:00,166.57,166.65,166.32,166.49,24055.0,166.57,166.65,166.32,166.49,24055.0
2019-02-27 10:50:00,166.43,166.85,166.31,166.73,58574.0,166.43,166.85,166.31,166.73,58574.0
2019-02-27 11:00:00,166.89,167.23,166.58,167.23,9345.0,166.89,167.23,166.58,167.23,9345.0
2019-02-27 11:10:00,167.25,167.31,166.89,167.12,3800.0,167.25,167.31,166.89,167.12,3800.0
2019-02-27 11:20:00,167.06,167.26,167.0,167.15,9613.0,167.06,167.26,167.0,167.15,9613.0
2019-02-27 11:30:00,167.15,167.15,166.55,166.86,8500.0,167.15,167.15,166.55,166.86,8500.0
2019-02-27 11:40:00,166.86,166.86,166.32,166.4,6009.0,166.86,166.86,166.32,166.4,6009.0
2019-02-27 11:50:00,166.32,166.4,165.91,166.07,17790.0,166.32,166.4,165.91,166.07,17790.0
2019-02-27 12:00:00,166.08,166.52,166.08,166.52,6428.0,166.08,166.52,166.08,166.52,6428.0
2019-02-27 12:10:00,166.56,166.72,166.35,166.41,7356.0,166.56,166.72,166.35,166.41,7356.0
2019-02-27 12:20:00,166.41,166.69,166.23,166.53,16601.0,166.41,166.69,166.23,166.53,16601.0
2019-02-27 12:30:00,166.53,166.68,166.27,166.63,5730.0,166.53,166.68,166.27,166.63,5730.0
2019-02-27 12:40:00,166.59,166.8,166.59,166.67,2356.0,166.59,166.8,166.59,166.67,2356.0
2019-02-27 12:50:00,166.73,166.83,166.57,166.71,6823.0,166.73,166.83,166.57,166.71,6823.0
2019-02-27 13:00:00,166.76,167.27,166.75,167.27,3210.0,166.76,167.27,166.75,167.27,3210.0
2019-02-27 13:10:00,167.31,167.38,167.09,167.16,8818.0,167.31,167.38,167.09,167.16,8818.0
2019-02-27 13:20:00,167.18,167.48,167.17,167.44,4801.0,167.18,167.48,167.17,167.44,4801.0
2019-02-27 13:30:00,167.45,167.69,167.38,167.53,13208.0,167.45,167.69,167.38,167.53,13208.0
2019-02-27 13:40:00,167.62,167.8,167.54,167.75,23143.0,167.62,167.8,167.54,167.75,23143.0
2019-02-27 13:50:00,167.73,168.02,167.73,167.89,7500.0,167.73,168.02,167.73,167.89,7500.0
2019-02-27 14:00:00,167.92,168.16,167.92,168.11,8539.0,167.92,168.16,167.92,168.11,8539.0
2019-02-27 14:10:00,168.19,168.47,168.08,168.4,32363.0,168.19,168.47,168.08,168.4,32363.0
2019-02-27 14:20:00,168.4,168.48,168.06,168.27,7007.0,168.4,168.48,168.06,168.27,7007.0
2019-02-27 14:30:00,168.27,168.56,168.27,168.37,6573.0,168.27,168.56,168.27,168.37,6573.0
2019-02-27 14:40:00,168.36,168.37,168.0,168.01,4420.0,168.36,168.37,168.0,168.01,4420.0
2019-02-27 14:50:00,168.02,168.05,167.52,167.89,8358.0,168.02,168.05,167.52,167.89,8358.0
2019-02-27 15:00:00,167.84,167.85,167.57,167.68,9425.0,167.84,167.85,167.57,167.68,9425.0
2019-02-27 15:10:00,167.61,167.73,167.37,167.37,11526.0,167.61,167.73,167.37,167.37,11526.0
2019-02-27 15:20:00,167.37,167.45,167.2,167.36,8808.0,167.37,167.45,167.2,167.36,8808.0
2019-02-27 15:30:00,167.39,167.79,167.32,167.7,10650.0,167.39,167.79,167.32,167.7,10650.0
2019-02-27 15:40:00,167.69,167.69,167.1,167.28,24388.0,167.69,167.69,167.1,167.28,24388.0
2019-02-27 15:50:00,167.29,167.5,167.02,167.21,54153.0,167.29,167.5,167.02,167.21,54153.0
2019-02-28 09:30:00,167.13,168.48,166.68,166.68,54693.0,167.13,168.48,166.68,166.68,54693.0
2019-02-28 09:40:00,166.91,167.49,166.53,167.47,19840.0,166.91,167.49,166.53,167.47,19840.0
2019-02-28 09:50:00,167.48,167.52,166.9,167.2,4300.0,167.48,167.52,166.9,167.2,4300.0
2019-02-28 10:00:00,167.11,167.25,166.61,166.64,7422.0,167.11,167.25,166.61,166.64,7422.0
2019-02-28 10:10:00,166.91,167.14,166.61,166.94,14209.0,166.91,167.14,166.61,166.94,14209.0
2019-02-28 10:20:00,167.09,167.43,166.85,167.4,13172.0,167.09,167.43,166.85,167.4,13172.0
2019-02-28 10:30:00,167.38,167.99,167.36,167.95,3700.0,167.38,167.99,167.36,167.95,3700.0
2019-02-28 10:40:00,167.95,168.63,167.63,168.63,7695.0,167.95,168.63,167.63,168.63,7695.0
2019-02-28 10:50:00,168.43,168.93,168.3,168.93,10274.0,168.43,168.93,168.3,168.93,10274.0
2019-02-28 11:00:00,168.83,168.98,168.76,168.81,7463.0,168.83,168.98,168.76,168.81,7463.0
2019-02-28 11:10:00,168.84,169.07,168.71,168.98,6872.0,168.84,169.07,168.71,168.98,6872.0
2019-02-28 11:20:00,168.97,169.42,168.7,169.34,8867.0,168.97,169.42,168.7,169.34,8867.0
2019-02-28 11:30:00,169.28,170.0,169.16,169.91,8479.0,169.28,170.0,169.16,169.91,8479.0
2019-02-28 11:40:00,169.79,170.09,169.62,169.69,4605.0,169.79,170.09,169.62,169.69,4605.0
2019-02-28 11:50:00,169.68,169.8,169.35,169.39,7534.0,169.68,169.8,169.35,169.39,7534.0
2019-02-28 12:00:00,169.36,169.36,169.15,169.34,8502.0,169.36,169.36,169.15,169.34,8502.0
2019-02-28 12:10:00,169.24,169.73,169.19,169.64,9220.0,169.24,169.73,169.19,169.64,9220.0
2019-02-28 12:20:00,169.7,169.97,169.7,169.77,8601.0,169.7,169.97,169.7,169.77,8601.0
2019-02-28 12:30:00,169.78,169.87,169.62,169.62,5454.0,169.78,169.87,169.62,169.62,5454.0
2019-02-28 12:40:00,169.68,170.12,169.68,169.95,8776.0,169.68,170.12,169.68,169.95,8776.0
2019-02-28 12:50:00,169.91,170.1,169.76,170.09,5181.0,169.91,170.1,169.76,170.09,5181.0
2019-02-28 13:00:00,170.13,170.13,169.96,169.96,5710.0,170.13,170.13,169.96,169.96,5710.0
2019-02-28 13:10:00,169.94,169.94,169.68,169.68,6610.0,169.94,169.94,169.68,169.68,6610.0
2019-02-28 13:20:00,169.72,169.82,169.6,169.64,3843.0,169.72,169.82,169.6,169.64,3843.0
2019-02-28 13:30:00,169.68,169.74,169.58,169.59,3421.0,169.68,169.74,169.58,169.59,3421.0
2019-02-28 13:40:00,169.69,169.73,169.47,169.54,3934.0,169.69,169.73,169.47,169.54,3934.0
2019-02-28 13:50:00,169.51,169.52,169.34,169.45,3680.0,169.51,169.52,169.34,169.45,3680.0
2019-02-28 14:00:00,169.41,169.67,169.41,169.49,6465.0,169.41,169.67,169.41,169.49,6465.0
2019-02-28 14:10:00,169.46,169.68,169.43,169.52,7353.0,169.46,169.68,169.43,169.52,7353.0
2019-02-28 14:20:00,169.5,169.59,169.46,169.52,6296.0,169.5,169.59,169.46,169.52,6296.0
2019-02-28 14:30:00,169.52,169.63,169.48,169.63,7816.0,169.52,169.63,169.48,169.63,7816.0
2019-02-28 14:40:00,169.79,169.91,169.7,169.75,9405.0,169.79,169.91,169.7,169.75,9405.0
2019-02-28 14:50:00,169.79,169.79,169.46,169.66,4560.0,169.79,169.79,169.46,169.66,4560.0
2019-02-28 15:00:00,169.69,169.91,169.63,169.89,10933.0,169.69,169.91,169.63,169.89,10933.0
2019-02-28 15:10:00,169.9,170.53,169.86,170.5,19144.0,169.9,170.53,169.86,170.5,19144.0
2019-02-28 15:20:00,170.5,170.81,170.5,170.59,31855.0,170.5,170.81,170.5,170.59,31855.0
2019-02-28 15:30:00,170.59,170.84,170.29,170.31,18775.0,170.59,170.84,170.29,170.31,18775.0
2019-02-28 15:40:00,170.3,170.32,169.84,170.0,34768.0,170.3,170.32,169.84,170.0,34768.0
2019-02-28 15:50:00,169.98,170.26,169.66,169.74,94935.0,169.98,170.26,169.66,169.74,94935.0
2019-03-01 09:30:00,170.0,171.98,170.0,170.82,28154.0,170.0,171.98,170.0,170.82,28154.0
2019-03-01 09:40:00,170.81,171.41,169.96,170.4,39697.0,170.81,171.41,169.96,170.4,39697.0
2019-03-01 09:50:00,170.32,170.45,169.75,170.22,21168.0,170.32,170.45,169.75,170.22,21168.0
2019-03-01 10:00:00,170.07,170.48,169.07,169.17,13694.0,170.07,170.48,169.07,169.17,13694.0
2019-03-01 10:10:00,169.27,169.72,169.03,169.54,9961.0,169.27,169.72,169.03,169.54,9961.0
2019-03-01 10:20:00,169.65,170.35,169.62,170.34,10934.0,169.65,170.35,169.62,170.34,10934.0
2019-03-01 10:30:00,170.12,170.54,170.0,170.24,26828.0,170.12,170.54,170.0,170.24,26828.0
2019-03-01 10:40:00,170.27,170.43,169.45,169.68,7226.0,170.27,170.43,169.45,169.68,7226.0
2019-03-01 10:50:00,169.78,170.11,169.44,169.44,5000.0,169.78,170.11,169.44,169.44,5000.0
2019-03-01 11:00:00,169.4,169.58,168.43,168.43,18402.0,169.4,169.58,168.43,168.43,18402.0
2019-03-01 11:10:00,168.6,169.32,168.6,169.16,7438.0,168.6,169.32,168.6,169.16,7438.0
2019-03-01 11:20:00,169.15,169.35,168.78,168.99,3830.0,169.15,169.35,168.78,168.99,3830.0
2019-03-01 11:30:00,168.94,168.95,168.7,168.82,5101.0,168.94,168.95,168.7,168.82,5101.0
2019-03-01 11:40:00,168.7,168.78,168.57,168.72,6472.0,168.7,168.78,168.57,168.72,6472.0
2019-03-01 11:50:00,168.53,168.83,168.37,168.83,5246.0,168.53,168.83,168.37,168.83,5246.0
2019-03-01 12:00:00,168.9,169.25,168.75,169.17,3800.0,168.9,169.25,168.75,169.17,3800.0
2019-03-01 12:10:00,169.11,169.65,169.09,169.47,5926.0,169.11,169.65,169.09,169.47,5926.0
2019-03-01 12:20:00,169.54,169.58,169.35,169.53,3994.0,169.54,169.58,169.35,169.53,3994.0
2019-03-01 12:30:00,169.65,169.65,169.25,169.25,5399.0,169.65,169.65,169.25,169.25,5399.0
2019-03-01 12:40:00,169.18,169.52,169.08,169.48,3000.0,169.18,169.52,169.08,169.48,3000.0
2019-03-01 12:50:00,169.42,169.61,169.36,169.41,3102.0,169.42,169.61,169.36,169.41,3102.0
2019-03-01 13:00:00,169.44,169.94,169.44,169.94,4160.0,169.44,169.94,169.44,169.94,4160.0
2019-03-01 13:10:00,169.95,170.44,169.79,170.44,60747.0,169.95,170.44,169.79,170.44,60747.0
2019-03-01 13:20:00,170.39,170.61,170.16,170.59,25576.0,170.39,170.61,170.16,170.59,25576.0
2019-03-01 13:30:00,170.59,170.67,170.32,170.6,7915.0,170.59,170.67,170.32,170.6,7915.0
2019-03-01 13:40:00,170.55,170.72,170.5,170.5,5367.0,170.55,170.72,170.5,170.5,5367.0
2019-03-01 13:50:00,170.53,170.78,170.52,170.73,4514.0,170.53,170.78,170.52,170.73,4514.0
2019-03-01 14:00:00,170.68,170.89,170.65,170.69,6376.0,170.68,170.89,170.65,170.69,6376.0
2019-03-01 14:10:00,170.77,171.39,170.77,171.37,7807.0,170.77,171.39,170.77,171.37,7807.0
2019-03-01 14:20:00,171.4,171.56,171.32,171.5,7135.0,171.4,171.56,171.32,171.5,7135.0
2019-03-01 14:30:00,171.48,171.52,171.01,171.27,7825.0,171.48,171.52,171.01,171.27,7825.0
2019-03-01 14:40:00,171.27,171.41,171.17,171.18,6052.0,171.27,171.41,171.17,171.18,6052.0
2019-03-01 14:50:00,171.26,171.28,170.92,170.97,9923.0,171.26,171.28,170.92,170.97,9923.0
2019-03-01 15:00:00,170.95,171.17,170.82,170.83,9427.0,170.95,171.17,170.82,170.83,9427.0
2019-03-01 15:10:00,170.85,171.03,170.85,170.97,8457.0,170.85,171.03,170.85,170.97,8457.0
2019-03-01 15:20:00,171.02,171.02,170.78,170.95,12305.0,171.02,171.02,170.78,170.95,12305.0
2019-03-01 15:30:00,170.95,170.98,170.82,170.96,11303.0,170.95,170.98,170.82,170.96,11303.0
2019-03-01 15:40:00,170.97,171.04,170.85,170.85,22810.0,170.97,171.04,170.85,170.85,22810.0
2019-03-01 15:50:00,170.86,170.97,170.7,170.75,48552.0,170.86,170.97,170.7,170.75,48552.0
2019-03-04 09:30:00,171.87,172.7,170.0,170.3,60975.0,171.87,172.7,170.0,170.3,60975.0
2019-03-04 09:40:00,170.3,170.35,169.02,169.07,12817.0,170.3,170.35,169.02,169.07,12817.0
2019-03-04 09:50:00,169.0,169.37,168.68,168.78,21519.0,169.0,169.37,168.68,168.78,21519.0
2019-03-04 10:00:00,168.78,168.81,167.96,167.99,10476.0,168.78,168.81,167.96,167.99,10476.0
2019-03-04 10:10:00,168.06,168.36,167.72,168.07,23313.0,168.06,168.36,167.72,168.07,23313.0
2019-03-04 10:20:00,168.03,168.55,168.03,168.06,15240.0,168.03,168.55,168.03,168.06,15240.0
2019-03-04 10:30:00,167.98,168.07,167.15,167.31,10729.0,167.98,168.07,167.15,167.31,10729.0
2019-03-04 10:40:00,167.32,167.43,166.85,167.22,21346.0,167.32,167.43,166.85,167.22,21346.0
2019-03-04 10:50:00,167.11,167.17,166.77,166.83,15477.0,167.11,167.17,166.77,166.83,15477.0
2019-03-04 11:00:00,166.78,166.87,166.3,166.51,12869.0,166.78,166.87,166.3,166.51,12869.0
2019-03-04 11:10:00,166.5,166.81,166.24,166.81,16918.0,166.5,166.81,166.24,166.81,16918.0
2019-03-04 11:20:00,166.79,166.79,165.96,166.3,17410.0,166.79,166.79,165.96,166.3,17410.0
2019-03-04 11:30:00,166.07,166.22,165.8,166.17,12944.0,166.07,166.22,165.8,166.17,12944.0
2019-03-04 11:40:00,166.08,166.16,165.26,165.26,11264.0,166.08,166.16,165.26,165.26,11264.0
2019-03-04 11:50:00,165.28,165.82,165.28,165.76,10503.0,165.28,165.82,165.28,165.76,10503.0
2019-03-04 12:00:00,165.7,166.24,165.65,166.15,11211.0,165.7,166.24,165.65,166.15,11211.0
2019-03-04 12:10:00,166.15,166.2,165.59,165.69,11837.0,166.15,166.2,165.59,165.69,11837.0
2019-03-04 12:20:00,165.66,166.0,165.6,166.0,4699.0,165.66,166.0,165.6,166.0,4699.0
2019-03-04 12:30:00,166.1,166.4,166.1,166.19,8919.0,166.1,166.4,166.1,166.19,8919.0
2019-03-04 12:40:00,166.17,166.17,165.74,165.8,6499.0,166.17,166.17,165.74,165.8,6499.0
2019-03-04 12:50:00,165.94,166.08,165.9,166.04,10700.0,165.94,166.08,165.9,166.04,10700.0
2019-03-04 13:00:00,165.99,166.06,165.87,165.97,7729.0,165.99,166.06,165.87,165.97,7729.0
2019-03-04 13:10:00,165.97,166.43,165.97,166.37,6567.0,165.97,166.43,165.97,166.37,6567.0
2019-03-04 13:20:00,166.44,166.66,166.32,166.61,13801.0,166.44,166.66,166.32,166.61,13801.0
2019-03-04 13:30:00,166.68,167.1,166.32,166.34,32949.0,166.68,167.1,166.32,166.34,32949.0
2019-03-04 13:40:00,166.35,166.56,166.23,166.34,8900.0,166.35,166.56,166.23,166.34,8900.0
2019-03-04 13:50:00,166.47,166.7,166.33,166.69,11110.0,166.47,166.7,166.33,166.69,11110.0
2019-03-04 14:00:00,166.73,166.83,166.37,166.45,16399.0,166.73,166.83,166.37,166.45,16399.0
2019-03-04 14:10:00,166.44,166.52,166.3,166.52,9002.0,166.44,166.52,166.3,166.52,9002.0
2019-03-04 14:20:00,166.52,166.75,166.47,166.51,10916.0,166.52,166.75,166.47,166.51,10916.0
2019-03-04 14:30:00,166.58,166.62,166.38,166.57,9903.0,166.58,166.62,166.38,166.57,9903.0
2019-03-04 14:40:00,166.54,166.69,166.49,166.58,6044.0,166.54,166.69,166.49,166.58,6044.0
2019-03-04 14:50:00,166.57,166.64,166.21,166.21,9505.0,166.57,166.64,166.21,166.21,9505.0
2019-03-04 15:00:00,166.28,166.43,166.15,166.19,9100.0,166.28,166.43,166.15,166.19,9100.0
2019-03-04 15:10:00,166.3,166.58,166.3,166.48,7117.0,166.3,166.58,166.3,166.48,7117.0
2019-03-04 15:20:00,166.55,166.55,166.04,166.15,10543.0,166.55,166.55,166.04,166.15,10543.0
2019-03-04 15:30:00,166.08,166.08,165.77,165.81,17423.0,166.08,166.08,165.77,165.81,17423.0
2019-03-04 15:40:00,165.86,166.12,165.78,165.85,25097.0,165.86,166.12,165.78,165.85,25097.0
2019-03-04 15:50:00,165.9,166.29,165.75,166.19,73340.0,165.9,166.29,165.75,166.19,73340.0
2019-03-05 09:30:00,167.83,168.79,167.01,168.19,38223.0,167.83,168.79,167.01,168.19,38223.0
2019-03-05 09:40:00,168.01,168.55,167.53,167.64,26406.0,168.01,168.55,167.53,167.64,26406.0
2019-03-05 09:50:00,167.79,167.83,167.29,167.5,9409.0,167.79,167.83,167.29,167.5,9409.0
2019-03-05 10:00:00,167.61,168.44,167.51,167.8,10249.0,167.61,168.44,167.51,167.8,10249.0
2019-03-05 10:10:00,167.67,168.18,167.24,167.54,26708.0,167.67,168.18,167.24,167.54,26708.0
2019-03-05 10:20:00,167.58,167.78,167.08,167.11,11996.0,167.58,167.78,167.08,167.11,11996.0
2019-03-05 10:30:00,167.11,167.11,166.78,167.0,13861.0,167.11,167.11,166.78,167.0,13861.0
2019-03-05 10:40:00,167.0,167.12,166.76,167.02,10900.0,167.0,167.12,166.76,167.02,10900.0
2019-03-05 10:50:00,167.07,167.45,167.01,167.24,9730.0,167.07,167.45,167.01,167.24,9730.0
2019-03-05 11:00:00,167.13,167.97,166.88,167.97,9443.0,167.13,167.97,166.88,167.97,9443.0
2019-03-05 11:10:00,167.97,168.02,167.4,167.91,7876.0,167.97,168.02,167.4,167.91,7876.0
2019-03-05 11:20:00,167.9,168.61,167.89,168.53,11223.0,167.9,168.61,167.89,168.53,11223.0
2019-03-05 11:30:00,168.58,168.64,168.35,168.53,7993.0,168.58,168.64,168.35,168.53,7993.0
2019-03-05 11:40:00,168.51,168.93,168.45,168.79,22235.0,168.51,168.93,168.45,168.79,22235.0
2019-03-05 11:50:00,168.79,168.87,168.55,168.68,8118.0,168.79,168.87,168.55,168.68,8118.0
2019-03-05 12:00:00,168.72,169.0,168.69,168.82,8403.0,168.72,169.0,168.69,168.82,8403.0
2019-03-05 12:10:00,168.8,168.89,168.61,168.67,6608.0,168.8,168.89,168.61,168.67,6608.0
2019-03-05 12:20:00,168.61,168.81,168.61,168.72,6759.0,168.61,168.81,168.61,168.72,6759.0
2019-03-05 12:30:00,168.72,168.78,168.16,168.32,10174.0,168.72,168.78,168.16,168.32,10174.0
2019-03-05 12:40:00,168.3,168.4,168.25,168.39,3184.0,168.3,168.4,168.25,168.39,3184.0
2019-03-05 12:50:00,168.45,168.49,168.25,168.44,7528.0,168.45,168.49,168.25,168.44,7528.0
2019-03-05 13:00:00,168.45,168.57,168.33,168.35,5400.0,168.45,168.57,168.33,168.35,5400.0
2019-03-05 13:10:00,168.29,168.29,168.1,168.1,7595.0,168.29,168.29,168.1,168.1,7595.0
2019-03-05 13:20:00,168.04,168.15,167.85,167.9,4124.0,168.04,168.15,167.85,167.9,4124.0
2019-03-05 13:30:00,167.86,168.2,167.75,168.2,9395.0,167.86,168.2,167.75,168.2,9395.0
2019-03-05 13:40:00,168.16,168.2,167.96,167.96,12158.0,168.16,168.2,167.96,167.96,12158.0
2019-03-05 13:50:00,167.99,167.99,167.77,167.85,3583.0,167.99,167.99,167.77,167.85,3583.0
2019-03-05 14:00:00,167.78,168.19,167.78,168.09,10246.0,167.78,168.19,167.78,168.09,10246.0
2019-03-05 14:10:00,168.09,168.28,168.08,168.27,6964.0,168.09,168.28,168.08,168.27,6964.0
2019-03-05 14:20:00,168.32,168.68,168.31,168.66,7828.0,168.32,168.68,168.31,168.66,7828.0
2019-03-05 14:30:00,168.68,168.74,168.56,168.62,6874.0,168.68,168.74,168.56,168.62,6874.0
2019-03-05 14:40:00,168.65,168.85,168.58,168.73,7904.0,168.65,168.85,168.58,168.73,7904.0
2019-03-05 14:50:00,168.72,168.82,168.68,168.77,19643.0,168.72,168.82,168.68,168.77,19643.0
2019-03-05 15:00:00,168.76,168.81,168.37,168.44,10738.0,168.76,168.81,168.37,168.44,10738.0
2019-03-05 15:10:00,168.44,168.45,167.89,168.03,10539.0,168.44,168.45,167.89,168.03,10539.0
2019-03-05 15:20:00,168.06,168.14,168.0,168.03,11087.0,168.06,168.14,168.0,168.03,11087.0
2019-03-05 15:30:00,168.02,168.02,167.78,168.0,14128.0,168.02,168.02,167.78,168.0,14128.0
2019-03-05 15:40:00,168.02,168.11,167.73,168.07,27301.0,168.02,168.11,167.73,168.07,27301.0
2019-03-05 15:50:00,168.08,168.55,167.76,167.84,91275.0,168.08,168.55,167.76,167.84,91275.0
2019-03-06 09:30:00,168.33,170.87,168.33,169.77,17887.0,168.33,170.87,168.33,169.77,17887.0
2019-03-06 09:40:00,169.64,170.36,169.21,170.16,69742.0,169.64,170.36,169.21,170.16,69742.0
2019-03-06 09:50:00,170.16,170.69,169.75,170.18,42660.0,170.16,170.69,169.75,170.18,42660.0
2019-03-06 10:00:00,170.1,170.55,169.75,170.44,19816.0,170.1,170.55,169.75,170.44,19816.0
2019-03-06 10:10:00,170.44,170.44,169.75,169.84,19028.0,170.44,170.44,169.75,169.84,19028.0
2019-03-06 10:20:00,169.89,169.89,168.78,169.02,29291.0,169.89,169.89,168.78,169.02,29291.0
2019-03-06 10:30:00,169.07,169.07,168.24,168.3,21875.0,169.07,169.07,168.24,168.3,21875.0
2019-03-06 10:40:00,168.31,168.85,168.26,168.81,25543.0,168.31,168.85,168.26,168.81,25543.0
2019-03-06 10:50:00,168.87,169.68,168.71,169.68,18276.0,168.87,169.68,168.71,169.68,18276.0
2019-03-06 11:00:00,169.67,170.36,169.67,170.33,7757.0,169.67,170.36,169.67,170.33,7757.0
2019-03-06 11:10:00,170.32,170.33,169.96,170.18,13750.0,170.32,170.33,169.96,170.18,13750.0
2019-03-06 11:20:00,170.2,170.21,169.36,169.45,10759.0,170.2,170.21,169.36,169.45,10759.0
2019-03-06 11:30:00,169.45,169.62,169.31,169.33,7300.0,169.45,169.62,169.31,169.33,7300.0
2019-03-06 11:40:00,169.29,169.32,168.97,169.23,10020.0,169.29,169.32,168.97,169.23,10020.0
2019-03-06 11:50:00,169.15,169.16,168.87,168.87,21769.0,169.15,169.16,168.87,168.87,21769.0
2019-03-06 12:00:00,168.9,169.42,168.75,169.27,15785.0,168.9,169.42,168.75,169.27,15785.0
2019-03-06 12:10:00,169.28,169.43,169.06,169.06,17930.0,169.28,169.43,169.06,169.06,17930.0
2019-03-06 12:20:00,169.11,169.15,168.75,168.88,12436.0,169.11,169.15,168.75,168.88,12436.0
2019-03-06 12:30:00,168.95,169.06,168.8,168.99,13382.0,168.95,169.06,168.8,168.99,13382.0
2019-03-06 12:40:00,168.98,169.0,167.83,167.98,22595.0,168.98,169.0,167.83,167.98,22595.0
2019-03-06 12:50:00,167.98,168.0,167.6,167.82,21857.0,167.98,168.0,167.6,167.82,21857.0
2019-03-06 13:00:00,167.82,167.84,167.24,167.36,21017.0,167.82,167.84,167.24,167.36,21017.0
2019-03-06 13:10:00,167.31,167.93,167.27,167.77,17753.0,167.31,167.93,167.27,167.77,17753.0
2019-03-06 13:20:00,167.73,167.74,166.8,167.31,63468.0,167.73,167.74,166.8,167.31,63468.0
2019-03-06 13:30:00,167.49,168.01,167.4,168.01,29689.0,167.49,168.01,167.4,168.01,29689.0
2019-03-06 13:40:00,168.02,168.06,167.47,167.47,30829.0,168.02,168.06,167.47,167.47,30829.0
2019-03-06 13:50:00,167.5,167.79,167.43,167.63,23329.0,167.5,167.79,167.43,167.63,23329.0
2019-03-06 14:00:00,167.63,167.65,167.5,167.58,31746.0,167.63,167.65,167.5,167.58,31746.0
2019-03-06 14:10:00,167.57,167.64,167.46,167.59,28359.0,167.57,167.64,167.46,167.59,28359.0
2019-03-06 14:20:00,167.59,167.61,167.21,167.6,25361.0,167.59,167.61,167.21,167.6,25361.0
2019-03-06 14:30:00,167.62,167.89,167.49,167.58,35785.0,167.62,167.89,167.49,167.58,35785.0
2019-03-06 14:40:00,167.6,167.71,167.47,167.59,29102.0,167.6,167.71,167.47,167.59,29102.0
2019-03-06 14:50:00,167.6,167.6,167.15,167.46,30579.0,167.6,167.6,167.15,167.46,30579.0
2019-03-06 15:00:00,167.39,167.39,167.01,167.05,34606.0,167.39,167.39,167.01,167.05,34606.0
2019-03-06 15:10:00,167.05,167.21,166.68,166.9,53138.0,167.05,167.21,166.68,166.9,53138.0
2019-03-06 15:20:00,166.97,166.99,166.65,166.79,33987.0,166.97,166.99,166.65,166.79,33987.0
2019-03-06 15:30:00,166.81,167.13,166.79,166.99,63498.0,166.81,167.13,166.79,166.99,63498.0
2019-03-06 15:40:00,166.96,167.04,166.84,166.99,66323.0,166.96,167.04,166.84,166.99,66323.0
2019-03-06 15:50:00,167.01,167.44,166.84,167.1,148228.0,167.01,167.44,166.84,167.1,148228.0
2019-03-07 09:30:00,151.0,153.83,150.05,150.3,560323.0,151.0,153.83,150.05,150.3,560323.0
2019-03-07 09:40:00,150.25,150.8,146.58,146.6,546914.0,150.25,150.8,146.58,146.6,546914.0
2019-03-07 09:50:00,146.6,147.86,145.11,145.71,310584.0,146.6,147.86,145.11,145.71,310584.0
2019-03-07 10:00:00,145.71,146.8,144.8,145.35,481118.0,145.71,146.8,144.8,145.35,481118.0
2019-03-07 10:10:00,145.36,148.12,145.25,146.31,383635.0,145.36,148.12,145.25,146.31,383635.0
2019-03-07 10:20:00,146.33,147.68,145.72,147.28,220921.0,146.33,147.68,145.72,147.28,220921.0
2019-03-07 10:30:00,147.23,147.23,144.64,145.59,305363.0,147.23,147.23,144.64,145.59,305363.0
2019-03-07 10:40:00,145.65,147.5,145.5,146.73,148363.0,145.65,147.5,145.5,146.73,148363.0
2019-03-07 10:50:00,146.69,146.8,145.26,145.3,96893.0,146.69,146.8,145.26,145.3,96893.0
2019-03-07 11:00:00,145.27,146.27,145.15,145.83,132222.0,145.27,146.27,145.15,145.83,132222.0
2019-03-07 11:10:00,145.63,146.99,145.54,146.72,177221.0,145.63,146.99,145.54,146.72,177221.0
2019-03-07 11:20:00,146.72,146.84,145.31,145.67,127492.0,146.72,146.84,145.31,145.67,127492.0
2019-03-07 11:30:00,145.67,146.05,144.76,144.78,223045.0,145.67,146.05,144.76,144.78,223045.0
2019-03-07 11:40:00,144.82,145.8,144.79,145.65,153646.0,144.82,145.8,144.79,145.65,153646.0
2019-03-07 11:50:00,145.59,145.62,144.87,144.98,87903.0,145.59,145.62,144.87,144.98,87903.0
2019-03-07 12:00:00,144.87,145.47,144.65,145.1,175225.0,144.87,145.47,144.65,145.1,175225.0
2019-03-07 12:10:00,145.15,145.68,144.97,145.14,56455.0,145.15,145.68,144.97,145.14,56455.0
2019-03-07 12:20:00,145.02,145.07,144.2,144.5,80457.0,145.02,145.07,144.2,144.5,80457.0
2019-03-07 12:30:00,144.42,144.79,144.24,144.34,42019.0,144.42,144.79,144.24,144.34,42019.0
2019-03-07 12:40:00,144.33,144.7,144.01,144.25,87269.0,144.33,144.7,144.01,144.25,87269.0
2019-03-07 12:50:00,144.22,144.26,143.29,143.29,64519.0,144.22,144.26,143.29,143.29,64519.0
2019-03-07 13:00:00,143.29,143.82,142.64,142.77,95361.0,143.29,143.82,142.64,142.77,95361.0
2019-03-07 13:10:00,142.77,142.81,142.25,142.44,109644.0,142.77,142.81,142.25,142.44,109644.0
2019-03-07 13:20:00,142.44,142.66,139.75,140.59,332926.0,142.44,142.66,139.75,140.59,332926.0
2019-03-07 13:30:00,140.71,141.59,140.26,141.19,260815.0,140.71,141.59,140.26,141.19,260815.0
2019-03-07 13:40:00,141.2,145.23,141.12,145.09,505276.0,141.2,145.23,141.12,145.09,505276.0
2019-03-07 13:50:00,145.02,145.6,142.89,143.16,246484.0,145.02,145.6,142.89,143.16,246484.0
2019-03-07 14:00:00,143.14,143.66,143.07,143.34,107893.0,143.14,143.66,143.07,143.34,107893.0
2019-03-07 14:10:00,143.4,144.53,143.4,144.31,149947.0,143.4,144.53,143.4,144.31,149947.0
2019-03-07 14:20:00,144.42,145.88,144.42,145.24,188492.0,144.42,145.88,144.42,145.24,188492.0
2019-03-07 14:30:00,145.22,147.0,145.21,146.65,283461.0,145.22,147.0,145.21,146.65,283461.0
2019-03-07 14:40:00,146.64,146.64,145.02,145.17,142779.0,146.64,146.64,145.02,145.17,142779.0
2019-03-07 14:50:00,145.17,146.54,145.11,145.76,150472.0,145.17,146.54,145.11,145.76,150472.0
2019-03-07 15:00:00,145.78,146.23,145.76,146.09,175556.0,145.78,146.23,145.76,146.09,175556.0
2019-03-07 15:10:00,146.05,146.27,145.58,145.99,125371.0,146.05,146.27,145.58,145.99,125371.0
2019-03-07 15:20:00,145.94,147.76,145.94,147.08,216200.0,145.94,147.76,145.94,147.08,216200.0
2019-03-07 15:30:00,147.11,147.55,146.45,146.96,259474.0,147.11,147.55,146.45,146.96,259474.0
2019-03-07 15:40:00,146.96,147.36,146.38,147.3,324398.0,146.96,147.36,146.38,147.3,324398.0
2019-03-07 15:50:00,147.3,147.7,147.0,147.3,381809.0,147.3,147.7,147.0,147.3,381809.0
2019-03-08 09:30:00,144.0,147.0,144.0,146.44,170952.0,144.0,147.0,144.0,146.44,170952.0
2019-03-08 09:40:00,146.28,146.48,145.5,145.78,78452.0,146.28,146.48,145.5,145.78,78452.0
2019-03-08 09:50:00,145.78,146.08,144.47,144.79,83268.0,145.78,146.08,144.47,144.79,83268.0
2019-03-08 10:00:00,144.81,145.53,144.65,145.04,49342.0,144.81,145.53,144.65,145.04,49342.0
2019-03-08 10:10:00,145.08,145.2,144.86,145.09,30478.0,145.08,145.2,144.86,145.09,30478.0
2019-03-08 10:20:00,145.0,145.24,144.7,144.79,49279.0,145.0,145.24,144.7,144.79,49279.0
2019-03-08 10:30:00,144.95,145.1,144.5,144.72,88152.0,144.95,145.1,144.5,144.72,88152.0
2019-03-08 10:40:00,144.72,144.94,144.67,144.88,51043.0,144.72,144.94,144.67,144.88,51043.0
2019-03-08 10:50:00,144.89,144.94,144.22,144.25,74050.0,144.89,144.94,144.22,144.25,74050.0
2019-03-08 11:00:00,144.26,144.38,143.75,143.75,61647.0,144.26,144.38,143.75,143.75,61647.0
2019-03-08 11:10:00,143.75,143.75,142.8,142.99,103249.0,143.75,143.75,142.8,142.99,103249.0
2019-03-08 11:20:00,142.99,143.84,142.96,143.73,115859.0,142.99,143.84,142.96,143.73,115859.0
2019-03-08 11:30:00,143.66,144.12,143.62,144.06,79302.0,143.66,144.12,143.62,144.06,79302.0
2019-03-08 11:40:00,144.06,144.6,143.84,144.55,58815.0,144.06,144.6,143.84,144.55,58815.0
2019-03-08 11:50:00,144.55,144.94,144.13,144.31,48898.0,144.55,144.94,144.13,144.31,48898.0
2019-03-08 12:00:00,144.34,144.41,143.88,143.99,35661.0,144.34,144.41,143.88,143.99,35661.0
2019-03-08 12:10:00,143.9,144.33,143.9,143.96,29168.0,143.9,144.33,143.9,143.96,29168.0
2019-03-08 12:20:00,143.94,144.37,143.91,144.37,33834.0,143.94,144.37,143.91,144.37,33834.0
2019-03-08 12:30:00,144.36,144.36,143.93,144.02,31712.0,144.36,144.36,143.93,144.02,31712.0
2019-03-08 12:40:00,143.99,144.0,143.43,143.45,27581.0,143.99,144.0,143.43,143.45,27581.0
2019-03-08 12:50:00,143.44,143.44,143.0,143.03,37229.0,143.44,143.44,143.0,143.03,37229.0
2019-03-08 13:00:00,143.03,143.34,142.6,142.61,55527.0,143.03,143.34,142.6,142.61,55527.0
2019-03-08 13:10:00,142.61,142.71,142.33,142.48,77541.0,142.61,142.71,142.33,142.48,77541.0
2019-03-08 13:20:00,142.48,142.51,141.71,141.71,62936.0,142.48,142.51,141.71,141.71,62936.0
2019-03-08 13:30:00,141.71,141.72,141.1,141.48,67392.0,141.71,141.72,141.1,141.48,67392.0
2019-03-08 13:40:00,141.5,141.97,141.4,141.5,137476.0,141.5,141.97,141.4,141.5,137476.0
2019-03-08 13:50:00,141.5,141.55,140.25,140.53,160000.0,141.5,141.55,140.25,140.53,160000.0
2019-03-08 14:00:00,140.54,141.07,139.48,139.66,159006.0,140.54,141.07,139.48,139.66,159006.0
2019-03-08 14:10:00,139.68,140.06,139.02,139.62,132437.0,139.68,140.06,139.02,139.62,132437.0
2019-03-08 14:20:00,139.7,140.91,139.47,139.67,160401.0,139.7,140.91,139.47,139.67,160401.0
2019-03-08 14:30:00,139.84,140.68,139.56,140.28,67657.0,139.84,140.68,139.56,140.28,67657.0
2019-03-08 14:40:00,140.35,142.06,140.33,141.65,116501.0,140.35,142.06,140.33,141.65,116501.0
2019-03-08 14:50:00,141.67,141.94,141.01,141.3,116722.0,141.67,141.94,141.01,141.3,116722.0
2019-03-08 15:00:00,141.18,141.45,140.74,141.28,85830.0,141.18,141.45,140.74,141.28,85830.0
2019-03-08 15:10:00,141.31,141.83,141.27,141.42,72671.0,141.31,141.83,141.27,141.42,72671.0
2019-03-08 15:20:00,141.41,142.8,141.41,142.47,114951.0,141.41,142.8,141.41,142.47,114951.0
2019-03-08 15:30:00,142.5,142.6,141.76,142.1,145882.0,142.5,142.6,141.76,142.1,145882.0
2019-03-08 15:40:00,142.11,143.06,141.96,142.79,193815.0,142.11,143.06,141.96,142.79,193815.0
2019-03-08 15:50:00,142.77,143.77,142.71,143.52,304119.0,142.77,143.77,142.71,143.52,304119.0
2019-03-11 09:30:00,143.27,144.41,141.76,143.98,99635.0,143.27,144.41,141.76,143.98,99635.0
2019-03-11 09:40:00,143.9,144.04,142.65,142.75,96907.0,143.9,144.04,142.65,142.75,96907.0
2019-03-11 09:50:00,142.83,143.07,141.21,141.62,86490.0,142.83,143.07,141.21,141.62,86490.0
2019-03-11 10:00:00,141.62,142.18,141.39,141.75,52349.0,141.62,142.18,141.39,141.75,52349.0
2019-03-11 10:10:00,141.84,142.21,141.61,142.18,65823.0,141.84,142.21,141.61,142.18,65823.0
2019-03-11 10:20:00,142.22,142.58,141.93,142.05,61117.0,142.22,142.58,141.93,142.05,61117.0
2019-03-11 10:30:00,142.04,142.15,141.65,141.84,82499.0,142.04,142.15,141.65,141.84,82499.0
2019-03-11 10:40:00,141.84,142.67,141.82,142.51,36877.0,141.84,142.67,141.82,142.51,36877.0
2019-03-11 10:50:00,142.56,142.72,142.1,142.1,41251.0,142.56,142.72,142.1,142.1,41251.0
2019-03-11 11:00:00,142.11,142.85,141.82,142.76,31808.0,142.11,142.85,141.82,142.76,31808.0
2019-03-11 11:10:00,142.83,142.98,142.67,142.83,55480.0,142.83,142.98,142.67,142.83,55480.0
2019-03-11 11:20:00,142.8,143.07,142.74,142.75,36074.0,142.8,143.07,142.74,142.75,36074.0
2019-03-11 11:30:00,142.75,143.01,142.58,142.64,36267.0,142.75,143.01,142.58,142.64,36267.0
2019-03-11 11:40:00,142.7,142.7,142.36,142.48,19399.0,142.7,142.7,142.36,142.48,19399.0
2019-03-11 11:50:00,142.45,142.53,141.82,142.26,31567.0,142.45,142.53,141.82,142.26,31567.0
2019-03-11 12:00:00,142.34,142.41,142.07,142.13,25377.0,142.34,142.41,142.07,142.13,25377.0
2019-03-11 12:10:00,142.21,142.44,142.15,142.31,35132.0,142.21,142.44,142.15,142.31,35132.0
2019-03-11 12:20:00,142.31,142.87,142.24,142.87,34702.0,142.31,142.87,142.24,142.87,34702.0
2019-03-11 12:30:00,142.88,143.71,142.88,143.37,59682.0,142.88,143.71,142.88,143.37,59682.0
2019-03-11 12:40:00,143.43,143.66,143.14,143.59,25549.0,143.43,143.66,143.14,143.59,25549.0
2019-03-11 12:50:00,143.56,143.89,143.53,143.69,63963.0,143.56,143.89,143.53,143.69,63963.0
2019-03-11 13:00:00,143.73,143.87,143.58,143.74,28293.0,143.73,143.87,143.58,143.74,28293.0
2019-03-11 13:10:00,143.71,144.08,143.46,144.07,31092.0,143.71,144.08,143.46,144.07,31092.0
2019-03-11 13:20:00,144.07,144.63,144.05,144.58,42271.0,144.07,144.63,144.05,144.58,42271.0
2019-03-11 13:30:00,144.57,145.28,144.56,145.11,59695.0,144.57,145.28,144.56,145.11,59695.0
2019-03-11 13:40:00,145.11,145.31,144.17,144.5,79502.0,145.11,145.31,144.17,144.5,79502.0
2019-03-11 13:50:00,144.56,144.74,144.45,144.56,33898.0,144.56,144.74,144.45,144.56,33898.0
2019-03-11 14:00:00,144.49,144.52,144.01,144.15,39811.0,144.49,144.52,144.01,144.15,39811.0
2019-03-11 14:10:00,144.15,144.4,144.12,144.37,28086.0,144.15,144.4,144.12,144.37,28086.0
2019-03-11 14:20:00,144.37,144.37,143.63,143.93,53578.0,144.37,144.37,143.63,143.93,53578.0
2019-03-11 14:30:00,143.93,144.37,143.91,144.3,24527.0,143.93,144.37,143.91,144.3,24527.0
2019-03-11 14:40:00,144.29,144.48,144.26,144.45,33823.0,144.29,144.48,144.26,144.45,33823.0
2019-03-11 14:50:00,144.48,144.54,144.32,144.54,24908.0,144.48,144.54,144.32,144.54,24908.0
2019-03-11 15:00:00,144.54,144.87,144.48,144.63,34007.0,144.54,144.87,144.48,144.63,34007.0
2019-03-11 15:10:00,144.63,144.89,144.6,144.67,40085.0,144.63,144.89,144.6,144.67,40085.0
2019-03-11 15:20:00,144.67,144.8,144.35,144.5,46143.0,144.67,144.8,144.35,144.5,46143.0
2019-03-11 15:30:00,144.52,145.03,144.52,144.9,61345.0,144.52,145.03,144.52,144.9,61345.0
2019-03-11 15:40:00,144.89,145.44,144.65,145.27,86911.0,144.89,145.44,144.65,145.27,86911.0
2019-03-11 15:50:00,145.24,145.56,144.86,145.05,231736.0,145.24,145.56,144.86,145.05,231736.0
2019-03-12 09:30:00,144.78,144.79,143.31,143.37,32071.0,144.78,144.79,143.31,143.37,32071.0
2019-03-12 09:40:00,143.37,143.43,142.67,142.82,47762.0,143.37,143.43,142.67,142.82,47762.0
2019-03-12 09:50:00,142.82,142.83,142.0,142.44,28771.0,142.82,142.83,142.0,142.44,28771.0
2019-03-12 10:00:00,142.49,142.77,142.25,142.34,30648.0,142.49,142.77,142.25,142.34,30648.0
2019-03-12 10:10:00,142.26,142.34,141.79,142.21,55407.0,142.26,142.34,141.79,142.21,55407.0
2019-03-12 10:20:00,142.26,142.51,141.97,142.42,49167.0,142.26,142.51,141.97,142.42,49167.0
2019-03-12 10:30:00,142.41,142.41,141.66,142.09,59907.0,142.41,142.41,141.66,142.09,59907.0
2019-03-12 10:40:00,142.12,142.12,141.29,141.45,25228.0,142.12,142.12,141.29,141.45,25228.0
2019-03-12 10:50:00,141.5,142.07,141.46,141.89,37247.0,141.5,142.07,141.46,141.89,37247.0
2019-03-12 11:00:00,141.93,142.1,141.72,141.92,21236.0,141.93,142.1,141.72,141.92,21236.0
2019-03-12 11:10:00,141.95,141.95,141.27,141.59,18439.0,141.95,141.95,141.27,141.59,18439.0
2019-03-12 11:20:00,141.65,141.84,141.41,141.49,19930.0,141.65,141.84,141.41,141.49,19930.0
2019-03-12 11:30:00,141.49,142.03,141.42,141.85,40265.0,141.49,142.03,141.42,141.85,40265.0
2019-03-12 11:40:00,141.86,142.15,141.81,142.04,35818.0,141.86,142.15,141.81,142.04,35818.0
2019-03-12 11:50:00,142.05,142.24,141.81,142.03,70509.0,142.05,142.24,141.81,142.03,70509.0
2019-03-12 12:00:00,142.06,142.26,141.88,142.15,45612.0,142.06,142.26,141.88,142.15,45612.0
2019-03-12 12:10:00,142.15,142.18,141.98,141.98,15532.0,142.15,142.18,141.98,141.98,15532.0
2019-03-12 12:20:00,142.05,142.26,141.9,142.16,15870.0,142.05,142.26,141.9,142.16,15870.0
2019-03-12 12:30:00,142.16,142.21,141.89,141.94,46094.0,142.16,142.21,141.89,141.94,46094.0
2019-03-12 12:40:00,141.97,142.16,141.94,142.09,13073.0,141.97,142.16,141.94,142.09,13073.0
2019-03-12 12:50:00,142.03,142.29,141.95,142.22,17170.0,142.03,142.29,141.95,142.22,17170.0
2019-03-12 13:00:00,142.25,142.27,142.06,142.25,15025.0,142.25,142.27,142.06,142.25,15025.0
2019-03-12 13:10:00,142.22,142.22,141.94,141.94,24799.0,142.22,142.22,141.94,141.94,24799.0
2019-03-12 13:20:00,142.0,142.06,141.94,141.99,34093.0,142.0,142.06,141.94,141.99,34093.0
2019-03-12 13:30:00,141.99,142.02,141.9,141.97,33787.0,141.99,142.02,141.9,141.97,33787.0
2019-03-12 13:40:00,141.99,142.04,141.75,141.84,44099.0,141.99,142.04,141.75,141.84,44099.0
2019-03-12 13:50:00,141.89,142.05,141.89,142.01,42644.0,141.89,142.05,141.89,142.01,42644.0
2019-03-12 14:00:00,142.05,142.37,142.04,142.18,19073.0,142.05,142.37,142.04,142.18,19073.0
2019-03-12 14:10:00,142.21,142.27,142.08,142.17,95953.0,142.21,142.27,142.08,142.17,95953.0
2019-03-12 14:20:00,142.17,142.17,141.7,141.71,23575.0,142.17,142.17,141.7,141.71,23575.0
2019-03-12 14:30:00,141.71,141.97,141.56,141.58,32846.0,141.71,141.97,141.56,141.58,32846.0
2019-03-12 14:40:00,141.6,141.75,141.58,141.71,34741.0,141.6,141.75,141.58,141.71,34741.0
2019-03-12 14:50:00,141.75,141.75,141.56,141.67,27625.0,141.75,141.75,141.56,141.67,27625.0
2019-03-12 15:00:00,141.65,142.12,141.65,142.07,64038.0,141.65,142.12,141.65,142.07,64038.0
2019-03-12 15:10:00,142.08,142.29,142.04,142.09,45899.0,142.08,142.29,142.04,142.09,45899.0
2019-03-12 15:20:00,142.13,142.29,141.94,142.24,53525.0,142.13,142.29,141.94,142.24,53525.0
2019-03-12 15:30:00,142.21,142.41,142.16,142.38,44086.0,142.21,142.41,142.16,142.38,44086.0
2019-03-12 15:40:00,142.37,142.67,142.31,142.43,51965.0,142.37,142.67,142.31,142.43,51965.0
2019-03-12 15:50:00,142.44,142.68,142.13,142.52,155768.0,142.44,142.68,142.13,142.52,155768.0
2019-03-13 09:30:00,142.59,143.3,142.01,143.03,26092.0,142.59,143.3,142.01,143.03,26092.0
2019-03-13 09:40:00,143.16,143.81,142.78,143.47,57741.0,143.16,143.81,142.78,143.47,57741.0
2019-03-13 09:50:00,143.66,144.46,143.55,144.17,57474.0,143.66,144.46,143.55,144.17,57474.0
2019-03-13 10:00:00,144.13,145.28,144.12,145.11,51426.0,144.13,145.28,144.12,145.11,51426.0
2019-03-13 10:10:00,145.05,145.21,144.62,144.69,46369.0,145.05,145.21,144.62,144.69,46369.0
2019-03-13 10:20:00,144.6,144.61,144.0,144.32,33380.0,144.6,144.61,144.0,144.32,33380.0
2019-03-13 10:30:00,144.25,144.53,143.89,144.03,30507.0,144.25,144.53,143.89,144.03,30507.0
2019-03-13 10:40:00,143.98,144.75,143.96,144.59,33470.0,143.98,144.75,143.96,144.59,33470.0
2019-03-13 10:50:00,144.63,145.17,144.49,145.15,43004.0,144.63,145.17,144.49,145.15,43004.0
2019-03-13 11:00:00,145.15,145.26,144.52,144.6,37808.0,145.15,145.26,144.52,144.6,37808.0
2019-03-13 11:10:00,144.53,144.89,144.39,144.82,23133.0,144.53,144.89,144.39,144.82,23133.0
2019-03-13 11:20:00,144.81,144.81,144.44,144.53,25035.0,144.81,144.81,144.44,144.53,25035.0
2019-03-13 11:30:00,144.53,144.72,144.46,144.64,24013.0,144.53,144.72,144.46,144.64,24013.0
2019-03-13 11:40:00,144.66,145.11,144.57,145.01,48171.0,144.66,145.11,144.57,145.01,48171.0
2019-03-13 11:50:00,144.97,145.12,144.79,145.11,49647.0,144.97,145.12,144.79,145.11,49647.0
2019-03-13 12:00:00,145.15,145.58,145.04,145.18,34835.0,145.15,145.58,145.04,145.18,34835.0
2019-03-13 12:10:00,145.15,145.45,144.92,144.92,15196.0,145.15,145.45,144.92,144.92,15196.0
2019-03-13 12:20:00,144.94,145.17,144.81,144.86,9510.0,144.94,145.17,144.81,144.86,9510.0
2019-03-13 12:30:00,144.87,144.92,144.49,144.62,8982.0,144.87,144.92,144.49,144.62,8982.0
2019-03-13 12:40:00,144.63,144.65,144.24,144.35,5315.0,144.63,144.65,144.24,144.35,5315.0
2019-03-13 12:50:00,144.36,144.36,144.1,144.24,14561.0,144.36,144.36,144.1,144.24,14561.0
2019-03-13 13:00:00,144.24,144.27,143.97,144.03,10892.0,144.24,144.27,143.97,144.03,10892.0
2019-03-13 13:10:00,144.06,144.23,143.9,144.11,10634.0,144.06,144.23,143.9,144.11,10634.0
2019-03-13 13:20:00,144.15,144.32,144.07,144.27,11420.0,144.15,144.32,144.07,144.27,11420.0
2019-03-13 13:30:00,144.3,144.57,144.2,144.33,23018.0,144.3,144.57,144.2,144.33,23018.0
2019-03-13 13:40:00,144.29,144.3,143.77,143.81,13851.0,144.29,144.3,143.77,143.81,13851.0
2019-03-13 13:50:00,143.81,143.81,143.21,143.21,20722.0,143.81,143.81,143.21,143.21,20722.0
2019-03-13 14:00:00,143.18,143.99,143.02,143.94,49716.0,143.18,143.99,143.02,143.94,49716.0
2019-03-13 14:10:00,143.97,144.14,143.85,143.85,31769.0,143.97,144.14,143.85,143.85,31769.0
2019-03-13 14:20:00,143.94,144.03,143.77,143.85,20140.0,143.94,144.03,143.77,143.85,20140.0
2019-03-13 14:30:00,143.88,143.88,143.4,143.46,21033.0,143.88,143.88,143.4,143.46,21033.0
2019-03-13 14:40:00,143.46,143.53,142.95,142.99,32665.0,143.46,143.53,142.95,142.99,32665.0
2019-03-13 14:50:00,143.02,143.5,142.92,143.42,17885.0,143.02,143.5,142.92,143.42,17885.0
2019-03-13 15:00:00,143.4,143.46,143.22,143.27,13256.0,143.4,143.46,143.22,143.27,13256.0
2019-03-13 15:10:00,143.3,143.4,143.14,143.18,16611.0,143.3,143.4,143.14,143.18,16611.0
2019-03-13 15:20:00,143.2,143.55,143.12,143.44,18591.0,143.2,143.55,143.12,143.44,18591.0
2019-03-13 15:30:00,143.46,143.68,143.42,143.48,25863.0,143.46,143.68,143.42,143.48,25863.0
2019-03-13 15:40:00,143.44,143.47,143.08,143.25,40760.0,143.44,143.47,143.08,143.25,40760.0
2019-03-13 15:50:00,143.27,143.44,143.22,143.44,94337.0,143.27,143.44,143.22,143.44,94337.0
2019-03-14 09:30:00,142.62,143.06,141.56,141.56,23795.0,142.62,143.06,141.56,141.56,23795.0
2019-03-14 09:40:00,141.75,141.83,141.2,141.57,29435.0,141.75,141.83,141.2,141.57,29435.0
2019-03-14 09:50:00,141.66,141.66,140.89,141.27,52785.0,141.66,141.66,140.89,141.27,52785.0
2019-03-14 10:00:00,141.06,141.35,140.36,140.62,26149.0,141.06,141.35,140.36,140.62,26149.0
2019-03-14 10:10:00,140.5,141.09,140.49,140.74,44303.0,140.5,141.09,140.49,140.74,44303.0
2019-03-14 10:20:00,140.68,141.27,140.68,141.27,11724.0,140.68,141.27,140.68,141.27,11724.0
2019-03-14 10:30:00,141.27,141.3,140.44,140.44,26807.0,141.27,141.3,140.44,140.44,26807.0
2019-03-14 10:40:00,140.37,140.38,139.95,140.21,47318.0,140.37,140.38,139.95,140.21,47318.0
2019-03-14 10:50:00,140.15,140.26,139.8,140.11,29842.0,140.15,140.26,139.8,140.11,29842.0
2019-03-14 11:00:00,140.11,140.11,139.2,139.38,80763.0,140.11,140.11,139.2,139.38,80763.0
2019-03-14 11:10:00,139.36,139.38,139.0,139.25,64083.0,139.36,139.38,139.0,139.25,64083.0
2019-03-14 11:20:00,139.23,139.45,139.0,139.44,43793.0,139.23,139.45,139.0,139.44,43793.0
2019-03-14 11:30:00,139.44,139.86,139.4,139.4,33014.0,139.44,139.86,139.4,139.4,33014.0
2019-03-14 11:40:00,139.47,139.47,139.09,139.22,40181.0,139.47,139.47,139.09,139.22,40181.0
2019-03-14 11:50:00,139.22,139.38,138.74,138.76,47825.0,139.22,139.38,138.74,138.76,47825.0
2019-03-14 12:00:00,138.67,139.22,138.54,138.77,75735.0,138.67,139.22,138.54,138.77,75735.0
2019-03-14 12:10:00,138.78,139.19,138.72,139.03,53596.0,138.78,139.19,138.72,139.03,53596.0
2019-03-14 12:20:00,139.02,139.1,138.71,139.02,130174.0,139.02,139.1,138.71,139.02,130174.0
2019-03-14 12:30:00,138.97,139.18,138.86,138.95,113475.0,138.97,139.18,138.86,138.95,113475.0
2019-03-14 12:40:00,138.95,139.67,138.95,139.62,66538.0,138.95,139.67,138.95,139.62,66538.0
2019-03-14 12:50:00,139.65,140.06,139.56,139.96,18354.0,139.65,140.06,139.56,139.96,18354.0
2019-03-14 13:00:00,139.95,140.06,139.89,139.98,10929.0,139.95,140.06,139.89,139.98,10929.0
2019-03-14 13:10:00,140.02,140.14,139.88,139.98,32949.0,140.02,140.14,139.88,139.98,32949.0
2019-03-14 13:20:00,139.94,140.02,139.43,139.43,22796.0,139.94,140.02,139.43,139.43,22796.0
2019-03-14 13:30:00,139.46,139.9,139.35,139.88,27012.0,139.46,139.9,139.35,139.88,27012.0
2019-03-14 13:40:00,139.88,139.91,139.68,139.87,45083.0,139.88,139.91,139.68,139.87,45083.0
2019-03-14 13:50:00,139.87,140.0,139.64,139.64,71170.0,139.87,140.0,139.64,139.64,71170.0
2019-03-14 14:00:00,139.64,139.77,139.06,139.77,84528.0,139.64,139.77,139.06,139.77,84528.0
2019-03-14 14:10:00,139.67,139.97,139.52,139.85,28333.0,139.67,139.97,139.52,139.85,28333.0
2019-03-14 14:20:00,139.92,140.08,139.91,139.97,59150.0,139.92,140.08,139.91,139.97,59150.0
2019-03-14 14:30:00,140.0,140.04,139.93,140.02,32190.0,140.0,140.04,139.93,140.02,32190.0
2019-03-14 14:40:00,140.0,140.07,139.87,139.94,19391.0,140.0,140.07,139.87,139.94,19391.0
2019-03-14 14:50:00,139.94,140.09,139.85,139.99,38573.0,139.94,140.09,139.85,139.99,38573.0
2019-03-14 15:00:00,140.01,140.2,139.96,140.01,67474.0,140.01,140.2,139.96,140.01,67474.0
2019-03-14 15:10:00,140.02,140.06,139.98,140.02,37391.0,140.02,140.06,139.98,140.02,37391.0
2019-03-14 15:20:00,140.01,140.09,139.97,140.02,63151.0,140.01,140.09,139.97,140.02,63151.0
2019-03-14 15:30:00,140.02,140.05,139.95,140.03,94061.0,140.02,140.05,139.95,140.03,94061.0
2019-03-14 15:40:00,140.03,140.85,139.99,140.85,168300.0,140.03,140.85,139.99,140.85,168300.0
2019-03-14 15:50:00,140.89,141.02,140.58,140.8,164439.0,140.89,141.02,140.58,140.8,164439.0
2019-03-15 09:30:00,140.5,140.89,138.64,138.88,41303.0,140.5,140.89,138.64,138.88,41303.0
2019-03-15 09:40:00,138.82,139.29,138.28,139.06,60298.0,138.82,139.29,138.28,139.06,60298.0
2019-03-15 09:50:00,139.09,139.18,137.5,137.92,66356.0,139.09,139.18,137.5,137.92,66356.0
2019-03-15 10:00:00,137.9,138.12,137.48,137.86,41622.0,137.9,138.12,137.48,137.86,41622.0
2019-03-15 10:10:00,137.95,138.58,137.78,137.79,22184.0,137.95,138.58,137.78,137.79,22184.0
2019-03-15 10:20:00,137.88,138.13,137.79,137.97,13938.0,137.88,138.13,137.79,137.97,13938.0
2019-03-15 10:30:00,137.89,138.08,137.5,137.69,39813.0,137.89,138.08,137.5,137.69,39813.0
2019-03-15 10:40:00,137.67,137.84,137.41,137.47,34758.0,137.67,137.84,137.41,137.47,34758.0
2019-03-15 10:50:00,137.48,137.53,136.89,136.97,78921.0,137.48,137.53,136.89,136.97,78921.0
2019-03-15 11:00:00,137.0,137.05,136.66,137.05,24597.0,137.0,137.05,136.66,137.05,24597.0
2019-03-15 11:10:00,137.03,137.18,136.77,136.98,69858.0,137.03,137.18,136.77,136.98,69858.0
2019-03-15 11:20:00,137.0,137.48,136.63,136.64,39812.0,137.0,137.48,136.63,136.64,39812.0
2019-03-15 11:30:00,136.71,137.13,136.64,136.98,16734.0,136.71,137.13,136.64,136.98,16734.0
2019-03-15 11:40:00,136.99,137.26,136.81,137.2,11285.0,136.99,137.26,136.81,137.2,11285.0
2019-03-15 11:50:00,137.21,137.35,137.07,137.24,18712.0,137.21,137.35,137.07,137.24,18712.0
2019-03-15 12:00:00,137.27,137.62,137.27,137.52,14155.0,137.27,137.62,137.27,137.52,14155.0
2019-03-15 12:10:00,137.48,137.86,137.19,137.21,44435.0,137.48,137.86,137.19,137.21,44435.0
2019-03-15 12:20:00,137.17,137.24,136.63,136.83,51940.0,137.17,137.24,136.63,136.83,51940.0
2019-03-15 12:30:00,136.83,137.2,136.3,136.61,68099.0,136.83,137.2,136.3,136.61,68099.0
2019-03-15 12:40:00,136.61,137.2,136.51,137.17,22452.0,136.61,137.2,136.51,137.17,22452.0
2019-03-15 12:50:00,137.2,137.31,136.92,137.05,19639.0,137.2,137.31,136.92,137.05,19639.0
2019-03-15 13:00:00,137.09,137.21,136.71,136.93,23906.0,137.09,137.21,136.71,136.93,23906.0
2019-03-15 13:10:00,136.92,137.12,136.88,136.98,35761.0,136.92,137.12,136.88,136.98,35761.0
2019-03-15 13:20:00,136.96,137.02,136.63,136.81,30281.0,136.96,137.02,136.63,136.81,30281.0
2019-03-15 13:30:00,136.84,137.17,136.73,137.14,36364.0,136.84,137.17,136.73,137.14,36364.0
2019-03-15 13:40:00,137.17,137.17,136.58,137.02,42021.0,137.17,137.17,136.58,137.02,42021.0
2019-03-15 13:50:00,137.02,137.05,136.85,136.99,47593.0,137.02,137.05,136.85,136.99,47593.0
2019-03-15 14:00:00,136.99,137.36,136.9,137.03,60041.0,136.99,137.36,136.9,137.03,60041.0
2019-03-15 14:10:00,137.09,137.93,137.06,137.93,139668.0,137.09,137.93,137.06,137.93,139668.0
2019-03-15 14:20:00,137.89,138.31,137.66,138.14,143201.0,137.89,138.31,137.66,138.14,143201.0
2019-03-15 14:30:00,138.19,139.15,138.1,139.14,38286.0,138.19,139.15,138.1,139.14,38286.0
2019-03-15 14:40:00,139.11,139.13,138.37,138.37,18734.0,139.11,139.13,138.37,138.37,18734.0
2019-03-15 14:50:00,138.4,138.6,137.97,138.39,47522.0,138.4,138.6,137.97,138.39,47522.0
2019-03-15 15:00:00,138.45,138.54,138.23,138.41,53926.0,138.45,138.54,138.23,138.41,53926.0
2019-03-15 15:10:00,138.43,138.84,138.39,138.84,67715.0,138.43,138.84,138.39,138.84,67715.0
2019-03-15 15:20:00,138.81,139.54,138.79,139.53,58221.0,138.81,139.54,138.79,139.53,58221.0
2019-03-15 15:30:00,139.53,139.81,139.37,139.77,74144.0,139.53,139.81,139.37,139.77,74144.0
2019-03-15 15:40:00,139.78,139.81,139.48,139.76,92569.0,139.78,139.81,139.48,139.76,92569.0
2019-03-15 15:50:00,139.77,139.95,139.55,139.89,237142.0,139.77,139.95,139.55,139.89,237142.0
2019-03-18 09:30:00,140.0,141.67,140.0,140.83,73014.0,140.0,141.67,140.0,140.83,73014.0
2019-03-18 09:40:00,140.83,141.32,140.38,141.22,57369.0,140.83,141.32,140.38,141.22,57369.0
2019-03-18 09:50:00,141.22,141.9,141.13,141.64,89705.0,141.22,141.9,141.13,141.64,89705.0
2019-03-18 10:00:00,141.68,142.31,141.6,142.08,86193.0,141.68,142.31,141.6,142.08,86193.0
2019-03-18 10:10:00,142.13,142.17,141.3,141.46,48329.0,142.13,142.17,141.3,141.46,48329.0
2019-03-18 10:20:00,141.59,141.96,141.34,141.96,24401.0,141.59,141.96,141.34,141.96,24401.0
2019-03-18 10:30:00,141.89,142.26,141.88,142.15,41881.0,141.89,142.26,141.88,142.15,41881.0
2019-03-18 10:40:00,142.13,142.59,142.09,142.59,34339.0,142.13,142.59,142.09,142.59,34339.0
2019-03-18 10:50:00,142.63,142.9,142.57,142.83,46500.0,142.63,142.9,142.57,142.83,46500.0
2019-03-18 11:00:00,142.81,143.4,142.7,143.16,67836.0,142.81,143.4,142.7,143.16,67836.0
2019-03-18 11:10:00,143.13,143.64,142.88,143.18,81643.0,143.13,143.64,142.88,143.18,81643.0
2019-03-18 11:20:00,143.19,143.19,142.42,142.52,17566.0,143.19,143.19,142.42,142.52,17566.0
2019-03-18 11:30:00,142.52,142.99,142.52,142.94,48814.0,142.52,142.99,142.52,142.94,48814.0
2019-03-18 11:40:00,143.09,143.6,143.09,143.41,26823.0,143.09,143.6,143.09,143.41,26823.0
2019-03-18 11:50:00,143.36,143.94,143.28,143.39,42830.0,143.36,143.94,143.28,143.39,42830.0
2019-03-18 12:00:00,143.3,143.38,142.96,143.05,39727.0,143.3,143.38,142.96,143.05,39727.0
2019-03-18 12:10:00,143.07,143.52,143.02,143.39,35580.0,143.07,143.52,143.02,143.39,35580.0
2019-03-18 12:20:00,143.39,143.53,143.3,143.4,29521.0,143.39,143.53,143.3,143.4,29521.0
2019-03-18 12:30:00,143.36,143.59,143.29,143.48,17344.0,143.36,143.59,143.29,143.48,17344.0
2019-03-18 12:40:00,143.45,143.59,143.24,143.47,47789.0,143.45,143.59,143.24,143.47,47789.0
2019-03-18 12:50:00,143.5,143.77,143.42,143.71,24296.0,143.5,143.77,143.42,143.71,24296.0
2019-03-18 13:00:00,143.71,144.03,143.7,143.91,29183.0,143.71,144.03,143.7,143.91,29183.0
2019-03-18 13:10:00,143.91,144.1,143.88,143.96,24407.0,143.91,144.1,143.88,143.96,24407.0
2019-03-18 13:20:00,143.92,143.99,143.3,143.31,25543.0,143.92,143.99,143.3,143.31,25543.0
2019-03-18 13:30:00,143.31,143.56,143.29,143.49,23232.0,143.31,143.56,143.29,143.49,23232.0
2019-03-18 13:40:00,143.5,143.99,143.49,143.93,27098.0,143.5,143.99,143.49,143.93,27098.0
2019-03-18 13:50:00,143.99,144.1,143.85,143.96,21180.0,143.99,144.1,143.85,143.96,21180.0
2019-03-18 14:00:00,143.96,144.34,143.79,144.27,47167.0,143.96,144.34,143.79,144.27,47167.0
2019-03-18 14:10:00,144.25,144.42,144.09,144.27,26573.0,144.25,144.42,144.09,144.27,26573.0
2019-03-18 14:20:00,144.22,144.48,144.22,144.32,28658.0,144.22,144.48,144.22,144.32,28658.0
2019-03-18 14:30:00,144.37,144.37,144.02,144.33,34841.0,144.37,144.37,144.02,144.33,34841.0
2019-03-18 14:40:00,144.3,144.5,144.21,144.49,79890.0,144.3,144.5,144.21,144.49,79890.0
2019-03-18 14:50:00,144.49,144.77,144.3,144.62,117305.0,144.49,144.77,144.3,144.62,117305.0
2019-03-18 15:00:00,144.62,144.78,144.5,144.78,44471.0,144.62,144.78,144.5,144.78,44471.0
2019-03-18 15:10:00,144.75,144.95,144.69,144.91,47996.0,144.75,144.95,144.69,144.91,47996.0
2019-03-18 15:20:00,144.95,145.12,144.85,145.1,47739.0,144.95,145.12,144.85,145.1,47739.0
2019-03-18 15:30:00,145.1,145.45,145.05,145.35,82445.0,145.1,145.45,145.05,145.35,82445.0
2019-03-18 15:40:00,145.35,145.8,145.3,145.77,130284.0,145.35,145.8,145.3,145.77,130284.0
2019-03-18 15:50:00,145.75,145.84,145.16,145.5,206150.0,145.75,145.84,145.16,145.5,206150.0
2019-03-19 09:30:00,146.24,146.71,145.52,146.41,115653.0,146.24,146.71,145.52,146.41,115653.0
2019-03-19 09:40:00,146.47,147.5,146.33,147.27,171034.0,146.47,147.5,146.33,147.27,171034.0
2019-03-19 09:50:00,147.17,147.5,146.95,147.36,206928.0,147.17,147.5,146.95,147.36,206928.0
2019-03-19 10:00:00,147.32,147.69,147.26,147.69,43659.0,147.32,147.69,147.26,147.69,43659.0
2019-03-19 10:10:00,147.63,148.63,147.17,147.17,158807.0,147.63,148.63,147.17,147.17,158807.0
2019-03-19 10:20:00,147.18,147.69,147.08,147.56,115821.0,147.18,147.69,147.08,147.56,115821.0
2019-03-19 10:30:00,147.56,147.77,147.43,147.5,91385.0,147.56,147.77,147.43,147.5,91385.0
2019-03-19 10:40:00,147.48,147.77,147.05,147.21,66045.0,147.48,147.77,147.05,147.21,66045.0
2019-03-19 10:50:00,147.19,147.43,146.52,147.31,141861.0,147.19,147.43,146.52,147.31,141861.0
2019-03-19 11:00:00,147.31,147.84,147.29,147.83,38362.0,147.31,147.84,147.29,147.83,38362.0
2019-03-19 11:10:00,147.83,148.04,147.48,148.0,67162.0,147.83,148.04,147.48,148.0,67162.0
2019-03-19 11:20:00,148.0,148.57,147.95,148.09,41327.0,148.0,148.57,147.95,148.09,41327.0
2019-03-19 11:30:00,148.19,148.41,148.08,148.23,29663.0,148.19,148.41,148.08,148.23,29663.0
2019-03-19 11:40:00,148.19,148.34,147.95,148.2,37079.0,148.19,148.34,147.95,148.2,37079.0
2019-03-19 11:50:00,148.24,148.6,148.14,148.16,32337.0,148.24,148.6,148.14,148.16,32337.0
2019-03-19 12:00:00,148.23,148.33,147.94,148.19,31837.0,148.23,148.33,147.94,148.19,31837.0
2019-03-19 12:10:00,148.16,148.21,147.97,148.01,24088.0,148.16,148.21,147.97,148.01,24088.0
2019-03-19 12:20:00,148.0,148.08,147.9,147.98,30068.0,148.0,148.08,147.9,147.98,30068.0
2019-03-19 12:30:00,148.01,148.25,148.01,148.16,12138.0,148.01,148.25,148.01,148.16,12138.0
2019-03-19 12:40:00,148.16,148.26,147.88,147.98,17342.0,148.16,148.26,147.88,147.98,17342.0
2019-03-19 12:50:00,147.93,148.04,147.53,147.95,112585.0,147.93,148.04,147.53,147.95,112585.0
2019-03-19 13:00:00,147.97,148.16,147.77,148.07,31078.0,147.97,148.16,147.77,148.07,31078.0
2019-03-19 13:10:00,148.11,148.46,148.02,148.45,56763.0,148.11,148.46,148.02,148.45,56763.0
2019-03-19 13:20:00,148.41,148.41,148.16,148.24,49643.0,148.41,148.41,148.16,148.24,49643.0
2019-03-19 13:30:00,148.2,148.31,148.02,148.08,64756.0,148.2,148.31,148.02,148.08,64756.0
2019-03-19 13:40:00,148.11,148.25,148.05,148.17,56880.0,148.11,148.25,148.05,148.17,56880.0
2019-03-19 13:50:00,148.18,148.2,148.07,148.16,31351.0,148.18,148.2,148.07,148.16,31351.0
2019-03-19 14:00:00,148.13,148.47,148.08,148.31,49792.0,148.13,148.47,148.08,148.31,49792.0
2019-03-19 14:10:00,148.2,148.28,148.14,148.27,40931.0,148.2,148.28,148.14,148.27,40931.0
2019-03-19 14:20:00,148.27,148.68,148.27,148.68,32515.0,148.27,148.68,148.27,148.68,32515.0
2019-03-19 14:30:00,148.6,148.85,148.57,148.75,50463.0,148.6,148.85,148.57,148.75,50463.0
2019-03-19 14:40:00,148.79,149.02,148.63,148.84,88413.0,148.79,149.02,148.63,148.84,88413.0
2019-03-19 14:50:00,148.81,148.95,148.65,148.9,53513.0,148.81,148.95,148.65,148.9,53513.0
2019-03-19 15:00:00,148.85,148.95,148.69,148.92,49502.0,148.85,148.95,148.69,148.92,49502.0
2019-03-19 15:10:00,148.89,148.96,148.68,148.75,48533.0,148.89,148.96,148.68,148.75,48533.0
2019-03-19 15:20:00,148.75,149.0,148.72,148.9,66446.0,148.75,149.0,148.72,148.9,66446.0
2019-03-19 15:30:00,148.89,148.91,148.63,148.7,87012.0,148.89,148.91,148.63,148.7,87012.0
2019-03-19 15:40:00,148.69,148.98,148.38,148.96,106882.0,148.69,148.98,148.38,148.96,106882.0
2019-03-19 15:50:00,148.94,149.14,148.64,148.77,214156.0,148.94,149.14,148.64,148.77,214156.0
2019-03-20 09:30:00,148.6,149.07,147.83,147.92,51867.0,148.6,149.07,147.83,147.92,51867.0
2019-03-20 09:40:00,147.91,148.48,147.83,148.21,19613.0,147.91,148.48,147.83,148.21,19613.0
2019-03-20 09:50:00,148.15,148.68,148.14,148.38,37365.0,148.15,148.68,148.14,148.38,37365.0
2019-03-20 10:00:00,148.43,148.58,147.95,148.06,15647.0,148.43,148.58,147.95,148.06,15647.0
2019-03-20 10:10:00,148.06,148.37,147.86,148.12,89657.0,148.06,148.37,147.86,148.12,89657.0
2019-03-20 10:20:00,148.09,148.21,147.98,148.01,17347.0,148.09,148.21,147.98,148.01,17347.0
2019-03-20 10:30:00,148.02,148.18,147.92,148.18,28377.0,148.02,148.18,147.92,148.18,28377.0
2019-03-20 10:40:00,148.19,148.55,148.08,148.28,24108.0,148.19,148.55,148.08,148.28,24108.0
2019-03-20 10:50:00,148.31,148.35,147.93,148.12,15438.0,148.31,148.35,147.93,148.12,15438.0
2019-03-20 11:00:00,148.13,148.44,148.08,148.16,55914.0,148.13,148.44,148.08,148.16,55914.0
2019-03-20 11:10:00,148.08,148.14,147.66,147.99,63304.0,148.08,148.14,147.66,147.99,63304.0
2019-03-20 11:20:00,148.02,148.5,147.96,148.33,50275.0,148.02,148.5,147.96,148.33,50275.0
2019-03-20 11:30:00,148.33,148.56,148.23,148.56,41848.0,148.33,148.56,148.23,148.56,41848.0
2019-03-20 11:40:00,148.6,149.03,148.55,148.69,51668.0,148.6,149.03,148.55,148.69,51668.0
2019-03-20 11:50:00,148.69,148.7,148.15,148.23,31624.0,148.69,148.7,148.15,148.23,31624.0
2019-03-20 12:00:00,148.29,148.57,148.26,148.5,25015.0,148.29,148.57,148.26,148.5,25015.0
2019-03-20 12:10:00,148.5,148.56,148.04,148.24,33943.0,148.5,148.56,148.04,148.24,33943.0
2019-03-20 12:20:00,148.24,148.53,148.2,148.44,41138.0,148.24,148.53,148.2,148.44,41138.0
2019-03-20 12:30:00,148.43,148.47,148.03,148.44,38859.0,148.43,148.47,148.03,148.44,38859.0
2019-03-20 12:40:00,148.49,148.82,148.43,148.7,8106.0,148.49,148.82,148.43,148.7,8106.0
2019-03-20 12:50:00,148.69,148.83,148.53,148.83,8777.0,148.69,148.83,148.53,148.83,8777.0
2019-03-20 13:00:00,148.84,148.97,148.73,148.91,10057.0,148.84,148.97,148.73,148.91,10057.0
2019-03-20 13:10:00,148.9,149.04,148.88,148.93,5510.0,148.9,149.04,148.88,148.93,5510.0
2019-03-20 13:20:00,148.97,148.97,148.64,148.65,7176.0,148.97,148.97,148.64,148.65,7176.0
2019-03-20 13:30:00,148.59,148.96,148.59,148.89,27441.0,148.59,148.96,148.59,148.89,27441.0
2019-03-20 13:40:00,148.88,149.3,148.88,149.3,52671.0,148.88,149.3,148.88,149.3,52671.0
2019-03-20 13:50:00,149.3,149.49,149.26,149.32,16670.0,149.3,149.49,149.26,149.32,16670.0
2019-03-20 14:00:00,149.36,150.04,149.26,149.75,120910.0,149.36,150.04,149.26,149.75,120910.0
2019-03-20 14:10:00,149.76,149.76,149.27,149.5,20799.0,149.76,149.76,149.27,149.5,20799.0
2019-03-20 14:20:00,149.5,149.91,149.29,149.89,45039.0,149.5,149.91,149.29,149.89,45039.0
2019-03-20 14:30:00,149.9,149.9,149.62,149.8,13538.0,149.9,149.9,149.62,149.8,13538.0
2019-03-20 14:40:00,149.8,149.95,149.64,149.9,23835.0,149.8,149.95,149.64,149.9,23835.0
2019-03-20 14:50:00,149.9,150.03,149.86,149.93,27367.0,149.9,150.03,149.86,149.93,27367.0
2019-03-20 15:00:00,149.94,150.16,149.7,149.76,48657.0,149.94,150.16,149.7,149.76,48657.0
2019-03-20 15:10:00,149.77,149.81,149.31,149.43,22657.0,149.77,149.81,149.31,149.43,22657.0
2019-03-20 15:20:00,149.43,149.48,149.11,149.17,23752.0,149.43,149.48,149.11,149.17,23752.0
2019-03-20 15:30:00,149.17,149.21,148.58,148.62,38865.0,149.17,149.21,148.58,148.62,38865.0
2019-03-20 15:40:00,148.53,149.15,148.51,148.95,64655.0,148.53,149.15,148.51,148.95,64655.0
2019-03-20 15:50:00,148.92,149.22,148.86,149.05,125335.0,148.92,149.22,148.86,149.05,125335.0
2019-03-21 09:30:00,148.16,149.11,148.16,148.41,35077.0,148.16,149.11,148.16,148.41,35077.0
2019-03-21 09:40:00,148.43,148.84,148.07,148.68,32958.0,148.43,148.84,148.07,148.68,32958.0
2019-03-21 09:50:00,148.77,149.57,148.57,149.45,14506.0,148.77,149.57,148.57,149.45,14506.0
2019-03-21 10:00:00,149.45,150.0,149.4,149.87,25133.0,149.45,150.0,149.4,149.87,25133.0
2019-03-21 10:10:00,149.9,149.92,149.0,149.11,28044.0,149.9,149.92,149.0,149.11,28044.0
2019-03-21 10:20:00,149.15,149.29,148.93,149.28,12546.0,149.15,149.29,148.93,149.28,12546.0
2019-03-21 10:30:00,149.28,149.39,148.98,149.21,17133.0,149.28,149.39,148.98,149.21,17133.0
2019-03-21 10:40:00,149.24,149.29,148.95,149.25,14500.0,149.24,149.29,148.95,149.25,14500.0
2019-03-21 10:50:00,149.29,149.47,148.86,148.91,34477.0,149.29,149.47,148.86,148.91,34477.0
2019-03-21 11:00:00,148.91,149.08,148.71,148.88,48295.0,148.91,149.08,148.71,148.88,48295.0
2019-03-21 11:10:00,148.82,148.89,148.4,148.42,12080.0,148.82,148.89,148.4,148.42,12080.0
2019-03-21 11:20:00,148.43,148.49,148.14,148.17,8170.0,148.43,148.49,148.14,148.17,8170.0
2019-03-21 11:30:00,148.17,148.6,148.08,148.31,19363.0,148.17,148.6,148.08,148.31,19363.0
2019-03-21 11:40:00,148.31,148.35,148.17,148.17,8319.0,148.31,148.35,148.17,148.17,8319.0
2019-03-21 11:50:00,148.17,148.39,148.17,148.38,10863.0,148.17,148.39,148.17,148.38,10863.0
2019-03-21 12:00:00,148.38,148.48,148.24,148.3,15086.0,148.38,148.48,148.24,148.3,15086.0
2019-03-21 12:10:00,148.27,148.61,148.22,148.49,19230.0,148.27,148.61,148.22,148.49,19230.0
2019-03-21 12:20:00,148.59,148.89,148.53,148.72,11415.0,148.59,148.89,148.53,148.72,11415.0
2019-03-21 12:30:00,148.72,148.78,148.55,148.77,7410.0,148.72,148.78,148.55,148.77,7410.0
2019-03-21 12:40:00,148.78,148.9,148.67,148.84,6781.0,148.78,148.9,148.67,148.84,6781.0
2019-03-21 12:50:00,148.78,149.01,148.69,148.88,24580.0,148.78,149.01,148.69,148.88,24580.0
2019-03-21 13:00:00,148.81,148.95,148.74,148.93,10080.0,148.81,148.95,148.74,148.93,10080.0
2019-03-21 13:10:00,148.92,148.97,148.72,148.72,5900.0,148.92,148.97,148.72,148.72,5900.0
2019-03-21 13:20:00,148.76,148.94,148.73,148.92,7027.0,148.76,148.94,148.73,148.92,7027.0
2019-03-21 13:30:00,148.91,148.91,148.58,148.67,10260.0,148.91,148.91,148.58,148.67,10260.0
2019-03-21 13:40:00,148.71,148.99,148.64,148.96,16323.0,148.71,148.99,148.64,148.96,16323.0
2019-03-21 13:50:00,148.96,149.11,148.78,148.78,8000.0,148.96,149.11,148.78,148.78,8000.0
2019-03-21 14:00:00,148.78,149.12,148.78,149.08,9517.0,148.78,149.12,148.78,149.08,9517.0
2019-03-21 14:10:00,149.1,149.14,148.95,149.08,11899.0,149.1,149.14,148.95,149.08,11899.0
2019-03-21 14:20:00,149.07,149.25,149.04,149.2,8728.0,149.07,149.25,149.04,149.2,8728.0
2019-03-21 14:30:00,149.21,149.86,149.21,149.78,18333.0,149.21,149.86,149.21,149.78,18333.0
2019-03-21 14:40:00,149.78,149.93,149.78,149.81,6599.0,149.78,149.93,149.78,149.81,6599.0
2019-03-21 14:50:00,149.8,149.88,149.64,149.7,8090.0,149.8,149.88,149.64,149.7,8090.0
2019-03-21 15:00:00,149.65,149.93,149.61,149.79,17724.0,149.65,149.93,149.61,149.79,17724.0
2019-03-21 15:10:00,149.83,149.83,149.25,149.29,17990.0,149.83,149.83,149.25,149.29,17990.0
2019-03-21 15:20:00,149.26,149.26,148.62,148.64,30135.0,149.26,149.26,148.62,148.64,30135.0
2019-03-21 15:30:00,148.66,149.09,148.66,148.96,31403.0,148.66,149.09,148.66,148.96,31403.0
2019-03-21 15:40:00,148.99,149.14,148.92,149.0,37685.0,148.99,149.14,148.92,149.0,37685.0
2019-03-21 15:50:00,149.02,149.24,148.85,149.03,77441.0,149.02,149.24,148.85,149.03,77441.0
2019-03-22 09:30:00,147.56,148.15,146.98,148.09,29065.0,147.56,148.15,146.98,148.09,29065.0
2019-03-22 09:40:00,147.89,148.59,147.66,147.72,42431.0,147.89,148.59,147.66,147.72,42431.0
2019-03-22 09:50:00,147.95,148.28,147.78,148.12,28281.0,147.95,148.28,147.78,148.12,28281.0
2019-03-22 10:00:00,148.01,148.28,147.57,147.85,63417.0,148.01,148.28,147.57,147.85,63417.0
2019-03-22 10:10:00,147.8,148.53,147.73,148.51,29220.0,147.8,148.53,147.73,148.51,29220.0
2019-03-22 10:20:00,148.3,148.71,148.17,148.17,24863.0,148.3,148.71,148.17,148.17,24863.0
2019-03-22 10:30:00,148.24,148.93,148.22,148.93,14885.0,148.24,148.93,148.22,148.93,14885.0
2019-03-22 10:40:00,148.92,148.92,147.96,148.14,43506.0,148.92,148.92,147.96,148.14,43506.0
2019-03-22 10:50:00,147.96,148.23,147.89,148.08,16123.0,147.96,148.23,147.89,148.08,16123.0
2019-03-22 11:00:00,147.98,148.21,147.76,147.97,58286.0,147.98,148.21,147.76,147.97,58286.0
2019-03-22 11:10:00,148.01,148.29,147.85,147.95,37607.0,148.01,148.29,147.85,147.95,37607.0
2019-03-22 11:20:00,147.97,148.21,147.86,148.1,31316.0,147.97,148.21,147.86,148.1,31316.0
2019-03-22 11:30:00,148.08,148.12,147.82,148.0,60610.0,148.08,148.12,147.82,148.0,60610.0
2019-03-22 11:40:00,148.01,148.06,147.61,147.67,53243.0,148.01,148.06,147.61,147.67,53243.0
2019-03-22 11:50:00,147.64,147.73,146.96,146.96,34579.0,147.64,147.73,146.96,146.96,34579.0
2019-03-22 12:00:00,146.95,147.57,146.77,146.92,27885.0,146.95,147.57,146.77,146.92,27885.0
2019-03-22 12:10:00,146.94,147.0,146.83,147.0,21190.0,146.94,147.0,146.83,147.0,21190.0
2019-03-22 12:20:00,147.0,147.53,146.92,147.27,17983.0,147.0,147.53,146.92,147.27,17983.0
2019-03-22 12:30:00,147.23,147.39,146.95,147.0,21998.0,147.23,147.39,146.95,147.0,21998.0
2019-03-22 12:40:00,147.0,147.06,146.62,146.8,7937.0,147.0,147.06,146.62,146.8,7937.0
2019-03-22 12:50:00,146.86,147.25,146.8,147.04,6905.0,146.86,147.25,146.8,147.04,6905.0
2019-03-22 13:00:00,147.09,147.21,146.88,147.12,6125.0,147.09,147.21,146.88,147.12,6125.0
2019-03-22 13:10:00,147.14,147.28,146.97,147.11,5500.0,147.14,147.28,146.97,147.11,5500.0
2019-03-22 13:20:00,147.16,147.23,146.85,146.92,55383.0,147.16,147.23,146.85,146.92,55383.0
2019-03-22 13:30:00,146.94,147.06,146.62,146.74,37519.0,146.94,147.06,146.62,146.74,37519.0
2019-03-22 13:40:00,146.77,146.77,146.38,146.38,25328.0,146.77,146.77,146.38,146.38,25328.0
2019-03-22 13:50:00,146.38,146.48,145.92,146.09,22688.0,146.38,146.48,145.92,146.09,22688.0
2019-03-22 14:00:00,146.05,146.38,146.03,146.25,10544.0,146.05,146.38,146.03,146.25,10544.0
2019-03-22 14:10:00,146.25,146.73,146.23,146.63,28153.0,146.25,146.73,146.23,146.63,28153.0
2019-03-22 14:20:00,146.62,147.15,146.59,147.15,13389.0,146.62,147.15,146.59,147.15,13389.0
2019-03-22 14:30:00,147.15,147.25,146.87,146.99,17034.0,147.15,147.25,146.87,146.99,17034.0
2019-03-22 14:40:00,146.98,147.04,146.78,146.99,14238.0,146.98,147.04,146.78,146.99,14238.0
2019-03-22 14:50:00,146.99,147.11,146.81,147.01,40607.0,146.99,147.11,146.81,147.01,40607.0
2019-03-22 15:00:00,147.01,147.1,146.6,146.61,20433.0,147.01,147.1,146.6,146.61,20433.0
2019-03-22 15:10:00,146.58,146.61,146.27,146.41,18548.0,146.58,146.61,146.27,146.41,18548.0
2019-03-22 15:20:00,146.36,146.59,146.3,146.31,19657.0,146.36,146.59,146.3,146.31,19657.0
2019-03-22 15:30:00,146.31,146.41,146.16,146.2,53433.0,146.31,146.41,146.16,146.2,53433.0
2019-03-22 15:40:00,146.21,146.48,146.09,146.4,46554.0,146.21,146.48,146.09,146.4,46554.0
2019-03-22 15:50:00,146.38,146.38,145.86,145.99,100692.0,146.38,146.38,145.86,145.99,100692.0
2019-03-25 09:30:00,145.18,146.41,144.38,146.25,18305.0,145.18,146.41,144.38,146.25,18305.0
2019-03-25 09:40:00,146.25,146.91,145.82,146.12,73112.0,146.25,146.91,145.82,146.12,73112.0
2019-03-25 09:50:00,146.18,146.5,145.99,146.29,29725.0,146.18,146.5,145.99,146.29,29725.0
2019-03-25 10:00:00,146.4,146.45,146.06,146.39,46224.0,146.4,146.45,146.06,146.39,46224.0
2019-03-25 10:10:00,146.34,146.46,146.14,146.33,15326.0,146.34,146.46,146.14,146.33,15326.0
2019-03-25 10:20:00,146.27,146.39,146.09,146.13,18380.0,146.27,146.39,146.09,146.13,18380.0
2019-03-25 10:30:00,146.21,146.72,146.16,146.49,53727.0,146.21,146.72,146.16,146.49,53727.0
2019-03-25 10:40:00,146.52,147.25,146.18,147.25,29125.0,146.52,147.25,146.18,147.25,29125.0
2019-03-25 10:50:00,147.27,147.72,147.27,147.35,26446.0,147.27,147.72,147.27,147.35,26446.0
2019-03-25 11:00:00,147.33,147.44,147.04,147.41,22462.0,147.33,147.44,147.04,147.41,22462.0
2019-03-25 11:10:00,147.3,147.69,147.23,147.66,32673.0,147.3,147.69,147.23,147.66,32673.0
2019-03-25 11:20:00,147.62,147.79,147.54,147.67,9554.0,147.62,147.79,147.54,147.67,9554.0
2019-03-25 11:30:00,147.64,147.74,147.22,147.22,5660.0,147.64,147.74,147.22,147.22,5660.0
2019-03-25 11:40:00,147.24,147.29,146.54,146.63,10601.0,147.24,147.29,146.54,146.63,10601.0
2019-03-25 11:50:00,146.57,147.02,146.48,146.96,13235.0,146.57,147.02,146.48,146.96,13235.0
2019-03-25 12:00:00,147.04,147.29,146.94,147.26,11160.0,147.04,147.29,146.94,147.26,11160.0
2019-03-25 12:10:00,147.19,147.54,147.09,147.53,13702.0,147.19,147.54,147.09,147.53,13702.0
2019-03-25 12:20:00,147.57,147.63,147.15,147.22,13161.0,147.57,147.63,147.15,147.22,13161.0
2019-03-25 12:30:00,147.24,147.28,146.6,146.75,12133.0,147.24,147.28,146.6,146.75,12133.0
2019-03-25 12:40:00,146.72,147.28,146.69,147.25,39860.0,146.72,147.28,146.69,147.25,39860.0
2019-03-25 12:50:00,147.28,147.55,147.28,147.5,21423.0,147.28,147.55,147.28,147.5,21423.0
2019-03-25 13:00:00,147.55,147.84,147.31,147.57,43268.0,147.55,147.84,147.31,147.57,43268.0
2019-03-25 13:10:00,147.52,147.54,147.29,147.3,16805.0,147.52,147.54,147.29,147.3,16805.0
2019-03-25 13:20:00,147.32,147.36,147.04,147.07,20846.0,147.32,147.36,147.04,147.07,20846.0
2019-03-25 13:30:00,147.07,147.18,146.76,147.08,9496.0,147.07,147.18,146.76,147.08,9496.0
2019-03-25 13:40:00,147.14,147.45,146.64,146.64,11736.0,147.14,147.45,146.64,146.64,11736.0
2019-03-25 13:50:00,146.64,146.64,146.13,146.37,21637.0,146.64,146.64,146.13,146.37,21637.0
2019-03-25 14:00:00,146.42,146.42,146.11,146.27,12216.0,146.42,146.42,146.11,146.27,12216.0
2019-03-25 14:10:00,146.22,146.62,146.19,146.48,13567.0,146.22,146.62,146.19,146.48,13567.0
2019-03-25 14:20:00,146.44,146.51,145.98,146.11,17848.0,146.44,146.51,145.98,146.11,17848.0
2019-03-25 14:30:00,146.16,146.45,146.1,146.31,21415.0,146.16,146.45,146.1,146.31,21415.0
2019-03-25 14:40:00,146.32,146.39,146.19,146.24,12514.0,146.32,146.39,146.19,146.24,12514.0
2019-03-25 14:50:00,146.19,146.19,145.62,145.89,18674.0,146.19,146.19,145.62,145.89,18674.0
2019-03-25 15:00:00,146.0,146.19,145.87,146.13,25307.0,146.0,146.19,145.87,146.13,25307.0
2019-03-25 15:10:00,146.17,146.26,146.0,146.1,23373.0,146.17,146.26,146.0,146.1,23373.0
2019-03-25 15:20:00,146.1,146.4,146.04,146.15,35776.0,146.1,146.4,146.04,146.15,35776.0
2019-03-25 15:30:00,146.13,146.37,145.97,145.98,29428.0,146.13,146.37,145.97,145.98,29428.0
2019-03-25 15:40:00,145.92,146.11,145.75,145.84,38630.0,145.92,146.11,145.75,145.84,38630.0
2019-03-25 15:50:00,145.83,145.94,145.59,145.62,60396.0,145.83,145.94,145.59,145.62,60396.0
2019-03-26 09:30:00,146.53,146.64,146.02,146.64,31192.0,146.53,146.64,146.02,146.64,31192.0
2019-03-26 09:40:00,146.69,147.06,146.57,146.93,35915.0,146.69,147.06,146.57,146.93,35915.0
2019-03-26 09:50:00,146.97,147.27,146.86,147.27,32052.0,146.97,147.27,146.86,147.27,32052.0
2019-03-26 10:00:00,147.16,147.27,146.52,146.54,24587.0,147.16,147.27,146.52,146.54,24587.0
2019-03-26 10:10:00,146.48,146.96,146.48,146.77,8999.0,146.48,146.96,146.48,146.77,8999.0
2019-03-26 10:20:00,146.74,147.41,146.63,147.35,8852.0,146.74,147.41,146.63,147.35,8852.0
2019-03-26 10:30:00,147.31,147.76,147.12,147.15,13299.0,147.31,147.76,147.12,147.15,13299.0
2019-03-26 10:40:00,147.14,147.27,146.97,147.04,24487.0,147.14,147.27,146.97,147.04,24487.0
2019-03-26 10:50:00,147.06,147.11,146.87,146.98,11597.0,147.06,147.11,146.87,146.98,11597.0
2019-03-26 11:00:00,146.92,147.27,146.92,147.09,27545.0,146.92,147.27,146.92,147.09,27545.0
2019-03-26 11:10:00,147.05,147.16,146.9,146.97,11114.0,147.05,147.16,146.9,146.97,11114.0
2019-03-26 11:20:00,146.9,146.92,146.69,146.73,4079.0,146.9,146.92,146.69,146.73,4079.0
2019-03-26 11:30:00,146.78,146.79,146.42,146.44,10414.0,146.78,146.79,146.42,146.44,10414.0
2019-03-26 11:40:00,146.44,146.56,146.27,146.27,9725.0,146.44,146.56,146.27,146.27,9725.0
2019-03-26 11:50:00,146.33,146.33,145.86,146.14,37979.0,146.33,146.33,145.86,146.14,37979.0
2019-03-26 12:00:00,146.04,146.54,146.02,146.48,12976.0,146.04,146.54,146.02,146.48,12976.0
2019-03-26 12:10:00,146.45,146.49,146.23,146.38,45203.0,146.45,146.49,146.23,146.38,45203.0
2019-03-26 12:20:00,146.38,146.41,145.84,145.87,34340.0,146.38,146.41,145.84,145.87,34340.0
2019-03-26 12:30:00,145.87,146.19,145.87,145.99,32780.0,145.87,146.19,145.87,145.99,32780.0
2019-03-26 12:40:00,145.93,146.17,145.9,146.15,4144.0,145.93,146.17,145.9,146.15,4144.0
2019-03-26 12:50:00,146.15,146.15,145.91,146.0,4900.0,146.15,146.15,145.91,146.0,4900.0
2019-03-26 13:00:00,146.02,146.26,145.93,146.26,12400.0,146.02,146.26,145.93,146.26,12400.0
2019-03-26 13:10:00,146.29,146.37,146.04,146.14,5153.0,146.29,146.37,146.04,146.14,5153.0
2019-03-26 13:20:00,146.12,146.14,145.9,145.94,5800.0,146.12,146.14,145.9,145.94,5800.0
2019-03-26 13:30:00,146.01,146.24,145.86,145.96,5415.0,146.01,146.24,145.86,145.96,5415.0
2019-03-26 13:40:00,145.97,146.37,145.97,146.32,6596.0,145.97,146.37,145.97,146.32,6596.0
2019-03-26 13:50:00,146.3,146.33,146.02,146.03,6801.0,146.3,146.33,146.02,146.03,6801.0
2019-03-26 14:00:00,146.03,146.39,146.02,146.21,5220.0,146.03,146.39,146.02,146.21,5220.0
2019-03-26 14:10:00,146.16,146.16,145.78,145.78,8639.0,146.16,146.16,145.78,145.78,8639.0
2019-03-26 14:20:00,145.81,145.94,145.75,145.84,4317.0,145.81,145.94,145.75,145.84,4317.0
2019-03-26 14:30:00,145.8,145.91,145.72,145.9,5200.0,145.8,145.91,145.72,145.9,5200.0
2019-03-26 14:40:00,145.96,146.3,145.96,146.29,8242.0,145.96,146.3,145.96,146.29,8242.0
2019-03-26 14:50:00,146.22,146.31,146.04,146.31,7479.0,146.22,146.31,146.04,146.31,7479.0
2019-03-26 15:00:00,146.35,146.43,146.23,146.39,11120.0,146.35,146.43,146.23,146.39,11120.0
2019-03-26 15:10:00,146.32,146.7,146.25,146.6,12834.0,146.32,146.7,146.25,146.6,12834.0
2019-03-26 15:20:00,146.59,146.7,146.3,146.3,11150.0,146.59,146.7,146.3,146.3,11150.0
2019-03-26 15:30:00,146.28,146.38,146.08,146.34,13568.0,146.28,146.38,146.08,146.34,13568.0
2019-03-26 15:40:00,146.31,146.43,146.14,146.42,27769.0,146.31,146.43,146.14,146.42,27769.0
2019-03-26 15:50:00,146.42,146.9,146.3,146.77,64554.0,146.42,146.9,146.3,146.77,64554.0
2019-03-27 09:30:00,147.75,148.0,146.24,147.81,31120.0,147.75,148.0,146.24,147.81,31120.0
2019-03-27 09:40:00,147.93,148.56,147.71,148.45,24655.0,147.93,148.56,147.71,148.45,24655.0
2019-03-27 09:50:00,148.46,148.68,147.3,147.3,41599.0,148.46,148.68,147.3,147.3,41599.0
2019-03-27 10:00:00,147.41,147.95,147.39,147.95,14756.0,147.41,147.95,147.39,147.95,14756.0
2019-03-27 10:10:00,147.99,148.54,147.98,148.37,18290.0,147.99,148.54,147.98,148.37,18290.0
2019-03-27 10:20:00,148.25,148.46,148.15,148.3,49469.0,148.25,148.46,148.15,148.3,49469.0
2019-03-27 10:30:00,148.25,148.92,148.25,148.45,26668.0,148.25,148.92,148.25,148.45,26668.0
2019-03-27 10:40:00,148.42,148.69,148.17,148.69,16621.0,148.42,148.69,148.17,148.69,16621.0
2019-03-27 10:50:00,148.6,148.87,148.55,148.62,19820.0,148.6,148.87,148.55,148.62,19820.0
2019-03-27 11:00:00,148.62,148.62,147.86,147.9,14420.0,148.62,148.62,147.86,147.9,14420.0
2019-03-27 11:10:00,147.91,147.93,147.32,147.36,12091.0,147.91,147.93,147.32,147.36,12091.0
2019-03-27 11:20:00,147.41,147.46,146.99,146.99,15493.0,147.41,147.46,146.99,146.99,15493.0
2019-03-27 11:30:00,147.01,147.06,146.66,146.89,14500.0,147.01,147.06,146.66,146.89,14500.0
2019-03-27 11:40:00,147.0,147.16,146.68,146.87,9115.0,147.0,147.16,146.68,146.87,9115.0
2019-03-27 11:50:00,147.04,147.5,147.04,147.33,6905.0,147.04,147.5,147.04,147.33,6905.0
2019-03-27 12:00:00,147.24,147.99,147.21,147.91,26562.0,147.24,147.99,147.21,147.91,26562.0
2019-03-27 12:10:00,147.93,148.35,147.89,147.92,36330.0,147.93,148.35,147.89,147.92,36330.0
2019-03-27 12:20:00,147.99,148.25,147.96,148.19,95703.0,147.99,148.25,147.96,148.19,95703.0
2019-03-27 12:30:00,148.14,148.27,147.64,147.71,6080.0,148.14,148.27,147.64,147.71,6080.0
2019-03-27 12:40:00,147.61,147.79,147.41,147.77,10370.0,147.61,147.79,147.41,147.77,10370.0
2019-03-27 12:50:00,147.75,147.75,147.56,147.66,16905.0,147.75,147.75,147.56,147.66,16905.0
2019-03-27 13:00:00,147.66,147.71,147.53,147.53,3097.0,147.66,147.71,147.53,147.53,3097.0
2019-03-27 13:10:00,147.46,147.94,147.45,147.9,12676.0,147.46,147.94,147.45,147.9,12676.0
2019-03-27 13:20:00,147.87,148.07,147.79,147.9,8086.0,147.87,148.07,147.79,147.9,8086.0
2019-03-27 13:30:00,147.86,148.27,147.86,148.11,22705.0,147.86,148.27,147.86,148.11,22705.0
2019-03-27 13:40:00,148.1,148.59,148.1,148.36,9992.0,148.1,148.59,148.1,148.36,9992.0
2019-03-27 13:50:00,148.34,148.52,148.21,148.21,10096.0,148.34,148.52,148.21,148.21,10096.0
2019-03-27 14:00:00,148.27,148.41,148.16,148.16,30590.0,148.27,148.41,148.16,148.16,30590.0
2019-03-27 14:10:00,148.2,148.4,148.18,148.39,29096.0,148.2,148.4,148.18,148.39,29096.0
2019-03-27 14:20:00,148.32,148.37,148.1,148.24,34755.0,148.32,148.37,148.1,148.24,34755.0
2019-03-27 14:30:00,148.22,148.43,148.14,148.18,20243.0,148.22,148.43,148.14,148.18,20243.0
2019-03-27 14:40:00,148.18,148.34,148.16,148.27,66121.0,148.18,148.34,148.16,148.27,66121.0
2019-03-27 14:50:00,148.33,148.66,148.33,148.5,8912.0,148.33,148.66,148.33,148.5,8912.0
2019-03-27 15:00:00,148.55,148.59,148.4,148.59,21428.0,148.55,148.59,148.4,148.59,21428.0
2019-03-27 15:10:00,148.58,148.69,148.57,148.59,36256.0,148.58,148.69,148.57,148.59,36256.0
2019-03-27 15:20:00,148.62,149.07,148.57,149.04,29309.0,148.62,149.07,148.57,149.04,29309.0
2019-03-27 15:30:00,149.1,149.34,149.08,149.3,43853.0,149.1,149.34,149.08,149.3,43853.0
2019-03-27 15:40:00,149.3,149.47,149.28,149.35,50619.0,149.3,149.47,149.28,149.35,50619.0
2019-03-27 15:50:00,149.35,149.4,149.0,149.26,120940.0,149.35,149.4,149.0,149.26,120940.0
2019-03-28 09:30:00,150.57,152.64,150.33,152.64,60113.0,150.57,152.64,150.33,152.64,60113.0
2019-03-28 09:40:00,152.74,152.87,151.13,151.71,74230.0,152.74,152.87,151.13,151.71,74230.0
2019-03-28 09:50:00,151.71,152.58,151.71,152.58,62599.0,151.71,152.58,151.71,152.58,62599.0
2019-03-28 10:00:00,152.62,153.29,152.42,153.09,124215.0,152.62,153.29,152.42,153.09,124215.0
2019-03-28 10:10:00,153.09,153.25,152.37,152.75,24666.0,153.09,153.25,152.37,152.75,24666.0
2019-03-28 10:20:00,152.69,152.69,152.1,152.46,21754.0,152.69,152.69,152.1,152.46,21754.0
2019-03-28 10:30:00,152.5,152.59,152.26,152.45,34233.0,152.5,152.59,152.26,152.45,34233.0
2019-03-28 10:40:00,152.45,152.88,152.44,152.72,16765.0,152.45,152.88,152.44,152.72,16765.0
2019-03-28 10:50:00,152.68,153.53,152.67,153.47,61921.0,152.68,153.53,152.67,153.47,61921.0
2019-03-28 11:00:00,153.52,153.65,153.01,153.01,54408.0,153.52,153.65,153.01,153.01,54408.0
2019-03-28 11:10:00,153.03,153.11,152.83,152.88,25100.0,153.03,153.11,152.83,152.88,25100.0
2019-03-28 11:20:00,152.88,153.03,152.36,152.46,29789.0,152.88,153.03,152.36,152.46,29789.0
2019-03-28 11:30:00,152.5,152.71,152.38,152.62,46999.0,152.5,152.71,152.38,152.62,46999.0
2019-03-28 11:40:00,152.61,153.01,152.46,152.98,31023.0,152.61,153.01,152.46,152.98,31023.0
2019-03-28 11:50:00,153.0,153.44,152.94,153.4,33964.0,153.0,153.44,152.94,153.4,33964.0
2019-03-28 12:00:00,153.36,153.55,153.27,153.43,29447.0,153.36,153.55,153.27,153.43,29447.0
2019-03-28 12:10:00,153.43,153.53,153.27,153.52,35247.0,153.43,153.53,153.27,153.52,35247.0
2019-03-28 12:20:00,153.52,153.65,153.2,153.34,42077.0,153.52,153.65,153.2,153.34,42077.0
2019-03-28 12:30:00,153.34,153.44,153.21,153.37,68387.0,153.34,153.44,153.21,153.37,68387.0
2019-03-28 12:40:00,153.36,153.61,153.36,153.51,19263.0,153.36,153.61,153.36,153.51,19263.0
2019-03-28 12:50:00,153.58,153.77,153.53,153.72,22599.0,153.58,153.77,153.53,153.72,22599.0
2019-03-28 13:00:00,153.67,153.87,153.57,153.62,65843.0,153.67,153.87,153.57,153.62,65843.0
2019-03-28 13:10:00,153.62,153.93,153.59,153.71,29244.0,153.62,153.93,153.59,153.71,29244.0
2019-03-28 13:20:00,153.72,153.95,153.63,153.88,20337.0,153.72,153.95,153.63,153.88,20337.0
2019-03-28 13:30:00,153.88,154.23,153.86,154.14,39735.0,153.88,154.23,153.86,154.14,39735.0
2019-03-28 13:40:00,154.14,154.23,153.92,153.92,17337.0,154.14,154.23,153.92,153.92,17337.0
2019-03-28 13:50:00,153.96,154.21,153.94,154.2,15686.0,153.96,154.21,153.94,154.2,15686.0
2019-03-28 14:00:00,154.2,154.2,153.9,153.94,27002.0,154.2,154.2,153.9,153.94,27002.0
2019-03-28 14:10:00,153.97,154.12,153.97,153.99,8121.0,153.97,154.12,153.97,153.99,8121.0
2019-03-28 14:20:00,154.04,154.04,153.91,153.99,21498.0,154.04,154.04,153.91,153.99,21498.0
2019-03-28 14:30:00,153.96,153.98,153.44,153.48,25417.0,153.96,153.98,153.44,153.48,25417.0
2019-03-28 14:40:00,153.47,153.68,153.46,153.62,18373.0,153.47,153.68,153.46,153.62,18373.0
2019-03-28 14:50:00,153.61,153.64,153.32,153.4,12015.0,153.61,153.64,153.32,153.4,12015.0
2019-03-28 15:00:00,153.4,153.67,153.4,153.54,21950.0,153.4,153.67,153.4,153.54,21950.0
2019-03-28 15:10:00,153.54,153.68,153.54,153.62,12477.0,153.54,153.68,153.54,153.62,12477.0
2019-03-28 15:20:00,153.63,153.86,153.57,153.86,21137.0,153.63,153.86,153.57,153.86,21137.0
2019-03-28 15:30:00,153.84,154.05,153.79,153.97,40035.0,153.84,154.05,153.79,153.97,40035.0
2019-03-28 15:40:00,153.95,153.96,153.72,153.83,54824.0,153.95,153.96,153.72,153.83,54824.0
2019-03-28 15:50:00,153.85,154.0,153.75,153.75,126903.0,153.85,154.0,153.75,153.75,126903.0
2019-03-29 09:30:00,154.89,155.12,154.05,154.16,22827.0,154.89,155.12,154.05,154.16,22827.0
2019-03-29 09:40:00,153.97,154.83,153.92,154.7,36903.0,153.97,154.83,153.92,154.7,36903.0
2019-03-29 09:50:00,154.7,155.8,154.41,155.76,176745.0,154.7,155.8,154.41,155.76,176745.0
2019-03-29 10:00:00,155.53,156.52,155.31,156.23,192530.0,155.53,156.52,155.31,156.23,192530.0
2019-03-29 10:10:00,156.23,156.29,155.5,156.0,84647.0,156.23,156.29,155.5,156.0,84647.0
2019-03-29 10:20:00,155.99,156.03,155.83,155.96,49649.0,155.99,156.03,155.83,155.96,49649.0
2019-03-29 10:30:00,156.0,156.32,155.77,156.2,45514.0,156.0,156.32,155.77,156.2,45514.0
2019-03-29 10:40:00,156.26,156.3,156.07,156.21,41846.0,156.26,156.3,156.07,156.21,41846.0
2019-03-29 10:50:00,156.21,156.25,155.97,156.09,41886.0,156.21,156.25,155.97,156.09,41886.0
2019-03-29 11:00:00,156.09,156.4,156.02,156.33,51852.0,156.09,156.4,156.02,156.33,51852.0
2019-03-29 11:10:00,156.3,156.47,156.28,156.3,15384.0,156.3,156.47,156.28,156.3,15384.0
2019-03-29 11:20:00,156.3,156.41,156.3,156.36,13696.0,156.3,156.41,156.3,156.36,13696.0
2019-03-29 11:30:00,156.31,156.37,156.1,156.29,102267.0,156.31,156.37,156.1,156.29,102267.0
2019-03-29 11:40:00,156.29,156.75,156.29,156.65,18697.0,156.29,156.75,156.29,156.65,18697.0
2019-03-29 11:50:00,156.6,156.66,156.37,156.54,8266.0,156.6,156.66,156.37,156.54,8266.0
2019-03-29 12:00:00,156.55,156.6,156.24,156.34,40887.0,156.55,156.6,156.24,156.34,40887.0
2019-03-29 12:10:00,156.31,156.36,156.16,156.31,30045.0,156.31,156.36,156.16,156.31,30045.0
2019-03-29 12:20:00,156.35,156.69,156.35,156.6,14296.0,156.35,156.69,156.35,156.6,14296.0
2019-03-29 12:30:00,156.66,156.75,156.62,156.7,8321.0,156.66,156.75,156.62,156.7,8321.0
2019-03-29 12:40:00,156.67,156.7,156.58,156.67,15264.0,156.67,156.7,156.58,156.67,15264.0
2019-03-29 12:50:00,156.67,156.91,156.65,156.88,27428.0,156.67,156.91,156.65,156.88,27428.0
2019-03-29 13:00:00,156.91,157.22,156.89,157.22,31167.0,156.91,157.22,156.89,157.22,31167.0
2019-03-29 13:10:00,157.24,157.24,156.88,156.88,5400.0,157.24,157.24,156.88,156.88,5400.0
2019-03-29 13:20:00,156.82,157.01,156.79,156.97,7390.0,156.82,157.01,156.79,156.97,7390.0
2019-03-29 13:30:00,156.97,157.06,156.91,157.02,11745.0,156.97,157.06,156.91,157.02,11745.0
2019-03-29 13:40:00,157.0,157.12,156.92,157.02,10441.0,157.0,157.12,156.92,157.02,10441.0
2019-03-29 13:50:00,156.92,157.2,156.91,156.99,32539.0,156.92,157.2,156.91,156.99,32539.0
2019-03-29 14:00:00,156.9,157.07,156.69,156.71,20304.0,156.9,157.07,156.69,156.71,20304.0
2019-03-29 14:10:00,156.7,157.02,156.64,156.88,31299.0,156.7,157.02,156.64,156.88,31299.0
2019-03-29 14:20:00,156.85,156.97,156.82,156.91,15272.0,156.85,156.97,156.82,156.91,15272.0
2019-03-29 14:30:00,156.89,157.05,156.89,156.95,39288.0,156.89,157.05,156.89,156.95,39288.0
2019-03-29 14:40:00,156.91,157.03,156.73,157.03,17506.0,156.91,157.03,156.73,157.03,17506.0
2019-03-29 14:50:00,157.03,157.45,156.97,157.17,27468.0,157.03,157.45,156.97,157.17,27468.0
2019-03-29 15:00:00,157.03,157.19,156.94,157.17,37128.0,157.03,157.19,156.94,157.17,37128.0
2019-03-29 15:10:00,157.18,157.21,156.88,156.96,27106.0,157.18,157.21,156.88,156.96,27106.0
2019-03-29 15:20:00,156.96,157.03,156.91,157.0,15837.0,156.96,157.03,156.91,157.0,15837.0
2019-03-29 15:30:00,157.02,157.14,156.89,156.96,41922.0,157.02,157.14,156.89,156.96,41922.0
2019-03-29 15:40:00,156.94,157.2,156.91,157.0,39176.0,156.94,157.2,156.91,157.0,39176.0
2019-03-29 15:50:00,157.0,157.17,156.69,156.71,102626.0,157.0,157.17,156.69,156.71,102626.0
2019-04-01 09:30:00,158.3,161.0,158.05,159.17,83275.0,158.3,161.0,158.05,159.17,83275.0
2019-04-01 09:40:00,159.17,159.34,157.3,157.65,37474.0,159.17,159.34,157.3,157.65,37474.0
2019-04-01 09:50:00,157.69,157.71,156.08,156.22,47398.0,157.69,157.71,156.08,156.22,47398.0
2019-04-01 10:00:00,156.25,157.14,156.25,156.5,27272.0,156.25,157.14,156.25,156.5,27272.0
2019-04-01 10:10:00,156.64,157.4,156.62,157.19,14142.0,156.64,157.4,156.62,157.19,14142.0
2019-04-01 10:20:00,157.18,157.32,157.03,157.11,56012.0,157.18,157.32,157.03,157.11,56012.0
2019-04-01 10:30:00,157.14,157.22,156.48,156.5,61306.0,157.14,157.22,156.48,156.5,61306.0
2019-04-01 10:40:00,156.54,156.61,156.08,156.3,29427.0,156.54,156.61,156.08,156.3,29427.0
2019-04-01 10:50:00,156.21,156.22,155.6,156.05,39484.0,156.21,156.22,155.6,156.05,39484.0
2019-04-01 11:00:00,156.09,156.36,155.92,155.92,84267.0,156.09,156.36,155.92,155.92,84267.0
2019-04-01 11:10:00,155.89,155.93,155.22,155.39,47253.0,155.89,155.93,155.22,155.39,47253.0
2019-04-01 11:20:00,155.43,155.56,155.14,155.46,29023.0,155.43,155.56,155.14,155.46,29023.0
2019-04-01 11:30:00,155.46,155.56,154.8,154.92,57663.0,155.46,155.56,154.8,154.92,57663.0
2019-04-01 11:40:00,154.93,155.06,154.72,154.98,16344.0,154.93,155.06,154.72,154.98,16344.0
2019-04-01 11:50:00,154.99,155.22,154.83,155.11,13884.0,154.99,155.22,154.83,155.11,13884.0
2019-04-01 12:00:00,155.12,155.26,154.96,154.99,7485.0,155.12,155.26,154.96,154.99,7485.0
2019-04-01 12:10:00,154.97,154.97,154.61,154.69,12542.0,154.97,154.97,154.61,154.69,12542.0
2019-04-01 12:20:00,154.65,155.0,154.63,154.89,23759.0,154.65,155.0,154.63,154.89,23759.0
2019-04-01 12:30:00,154.86,155.1,154.72,154.76,36024.0,154.86,155.1,154.72,154.76,36024.0
2019-04-01 12:40:00,154.8,155.42,154.72,155.41,12344.0,154.8,155.42,154.72,155.41,12344.0
2019-04-01 12:50:00,155.47,156.03,155.47,155.61,18214.0,155.47,156.03,155.47,155.61,18214.0
2019-04-01 13:00:00,155.57,155.82,155.55,155.81,14312.0,155.57,155.82,155.55,155.81,14312.0
2019-04-01 13:10:00,155.81,156.18,155.75,155.8,8418.0,155.81,156.18,155.75,155.8,8418.0
2019-04-01 13:20:00,155.73,155.75,155.19,155.42,46333.0,155.73,155.75,155.19,155.42,46333.0
2019-04-01 13:30:00,155.46,155.63,155.4,155.47,6863.0,155.46,155.63,155.4,155.47,6863.0
2019-04-01 13:40:00,155.49,155.54,155.21,155.21,6252.0,155.49,155.54,155.21,155.21,6252.0
2019-04-01 13:50:00,155.26,155.33,155.12,155.27,13088.0,155.26,155.33,155.12,155.27,13088.0
2019-04-01 14:00:00,155.21,155.25,155.01,155.12,11199.0,155.21,155.25,155.01,155.12,11199.0
2019-04-01 14:10:00,155.12,155.19,154.79,154.79,21843.0,155.12,155.19,154.79,154.79,21843.0
2019-04-01 14:20:00,154.83,155.34,154.8,155.34,17041.0,154.83,155.34,154.8,155.34,17041.0
2019-04-01 14:30:00,155.34,155.49,155.3,155.34,10355.0,155.34,155.49,155.3,155.34,10355.0
2019-04-01 14:40:00,155.36,155.43,155.21,155.39,11436.0,155.36,155.43,155.21,155.39,11436.0
2019-04-01 14:50:00,155.38,155.39,155.24,155.34,26194.0,155.38,155.39,155.24,155.34,26194.0
2019-04-01 15:00:00,155.3,155.42,155.26,155.42,16509.0,155.3,155.42,155.26,155.42,16509.0
2019-04-01 15:10:00,155.43,155.57,155.32,155.57,14337.0,155.43,155.57,155.32,155.57,14337.0
2019-04-01 15:20:00,155.57,155.63,155.48,155.48,44061.0,155.57,155.63,155.48,155.48,44061.0
2019-04-01 15:30:00,155.48,155.72,155.41,155.51,28012.0,155.48,155.72,155.41,155.51,28012.0
2019-04-01 15:40:00,155.52,155.62,154.94,155.48,60824.0,155.52,155.62,154.94,155.48,60824.0
2019-04-01 15:50:00,155.52,155.68,155.2,155.25,115524.0,155.52,155.68,155.2,155.25,115524.0
2019-04-02 09:30:00,154.67,155.0,152.24,152.24,22796.0,154.67,155.0,152.24,152.24,22796.0
2019-04-02 09:40:00,152.38,153.55,151.8,153.47,64856.0,152.38,153.55,151.8,153.47,64856.0
2019-04-02 09:50:00,153.39,154.1,152.86,154.06,35312.0,153.39,154.1,152.86,154.06,35312.0
2019-04-02 10:00:00,154.1,155.64,153.93,155.57,51586.0,154.1,155.64,153.93,155.57,51586.0
2019-04-02 10:10:00,155.49,155.9,155.33,155.36,24520.0,155.49,155.9,155.33,155.36,24520.0
2019-04-02 10:20:00,155.35,155.5,155.06,155.42,10842.0,155.35,155.5,155.06,155.42,10842.0
2019-04-02 10:30:00,155.34,155.37,154.79,154.8,28571.0,155.34,155.37,154.79,154.8,28571.0
2019-04-02 10:40:00,154.74,155.0,154.46,154.73,37700.0,154.74,155.0,154.46,154.73,37700.0
2019-04-02 10:50:00,154.74,155.27,154.74,155.18,29287.0,154.74,155.27,154.74,155.18,29287.0
2019-04-02 11:00:00,155.16,155.22,154.56,154.56,8739.0,155.16,155.22,154.56,154.56,8739.0
2019-04-02 11:10:00,154.61,154.61,154.43,154.47,24983.0,154.61,154.61,154.43,154.47,24983.0
2019-04-02 11:20:00,154.43,154.48,153.98,153.98,23048.0,154.43,154.48,153.98,153.98,23048.0
2019-04-02 11:30:00,153.95,154.4,153.83,153.97,66212.0,153.95,154.4,153.83,153.97,66212.0
2019-04-02 11:40:00,153.93,154.56,153.93,154.56,6023.0,153.93,154.56,153.93,154.56,6023.0
2019-04-02 11:50:00,154.51,154.85,154.4,154.71,30790.0,154.51,154.85,154.4,154.71,30790.0
2019-04-02 12:00:00,154.71,154.72,154.27,154.34,7200.0,154.71,154.72,154.27,154.34,7200.0
2019-04-02 12:10:00,154.3,154.3,154.0,154.01,9011.0,154.3,154.3,154.0,154.01,9011.0
2019-04-02 12:20:00,154.03,154.06,153.74,153.82,11975.0,154.03,154.06,153.74,153.82,11975.0
2019-04-02 12:30:00,153.87,154.1,153.84,154.08,8543.0,153.87,154.1,153.84,154.08,8543.0
2019-04-02 12:40:00,154.1,154.27,154.05,154.22,30500.0,154.1,154.27,154.05,154.22,30500.0
2019-04-02 12:50:00,154.22,154.27,153.93,153.93,6427.0,154.22,154.27,153.93,153.93,6427.0
2019-04-02 13:00:00,154.04,154.14,153.72,153.88,14979.0,154.04,154.14,153.72,153.88,14979.0
2019-04-02 13:10:00,153.9,153.92,153.73,153.73,4637.0,153.9,153.92,153.73,153.73,4637.0
2019-04-02 13:20:00,153.81,154.03,153.74,153.96,32650.0,153.81,154.03,153.74,153.96,32650.0
2019-04-02 13:30:00,153.98,154.15,153.71,153.85,20827.0,153.98,154.15,153.71,153.85,20827.0
2019-04-02 13:40:00,153.9,154.0,153.81,153.81,12372.0,153.9,154.0,153.81,153.81,12372.0
2019-04-02 13:50:00,153.81,153.81,153.42,153.45,11467.0,153.81,153.81,153.42,153.45,11467.0
2019-04-02 14:00:00,153.38,153.56,153.29,153.5,11239.0,153.38,153.56,153.29,153.5,11239.0
2019-04-02 14:10:00,153.48,153.54,152.89,152.89,27181.0,153.48,153.54,152.89,152.89,27181.0
2019-04-02 14:20:00,152.94,153.53,152.92,153.12,17142.0,152.94,153.53,152.92,153.12,17142.0
2019-04-02 14:30:00,153.08,153.21,152.8,153.15,17512.0,153.08,153.21,152.8,153.15,17512.0
2019-04-02 14:40:00,153.19,153.36,152.99,153.29,13143.0,153.19,153.36,152.99,153.29,13143.0
2019-04-02 14:50:00,153.27,153.3,152.96,153.12,40254.0,153.27,153.3,152.96,153.12,40254.0
2019-04-02 15:00:00,153.06,153.06,152.7,152.94,26546.0,153.06,153.06,152.7,152.94,26546.0
2019-04-02 15:10:00,152.91,153.16,152.7,153.09,27331.0,152.91,153.16,152.7,153.09,27331.0
2019-04-02 15:20:00,153.12,153.51,153.11,153.28,54121.0,153.12,153.51,153.11,153.28,54121.0
2019-04-02 15:30:00,153.29,153.45,152.84,152.84,24190.0,153.29,153.45,152.84,152.84,24190.0
2019-04-02 15:40:00,152.84,152.95,152.77,152.81,36135.0,152.84,152.95,152.77,152.81,36135.0
2019-04-02 15:50:00,152.81,152.9,152.57,152.58,85719.0,152.81,152.9,152.57,152.58,85719.0
2019-04-03 09:30:00,153.64,153.64,152.67,153.2,19777.0,153.64,153.64,152.67,153.2,19777.0
2019-04-03 09:40:00,152.97,153.29,152.31,152.54,51175.0,152.97,153.29,152.31,152.54,51175.0
2019-04-03 09:50:00,152.5,152.8,152.42,152.58,17177.0,152.5,152.8,152.42,152.58,17177.0
2019-04-03 10:00:00,152.38,152.93,152.22,152.87,16795.0,152.38,152.93,152.22,152.87,16795.0
2019-04-03 10:10:00,152.9,153.46,152.88,152.98,46325.0,152.9,153.46,152.88,152.98,46325.0
2019-04-03 10:20:00,153.0,153.3,152.87,153.24,23896.0,153.0,153.3,152.87,153.24,23896.0
2019-04-03 10:30:00,153.24,153.39,153.1,153.22,7475.0,153.24,153.39,153.1,153.22,7475.0
2019-04-03 10:40:00,153.26,153.27,152.95,152.97,8069.0,153.26,153.27,152.95,152.97,8069.0
2019-04-03 10:50:00,152.92,152.96,152.39,152.39,13138.0,152.92,152.96,152.39,152.39,13138.0
2019-04-03 11:00:00,152.43,152.53,152.3,152.39,13415.0,152.43,152.53,152.3,152.39,13415.0
2019-04-03 11:10:00,152.35,152.87,152.35,152.85,17842.0,152.35,152.87,152.35,152.85,17842.0
2019-04-03 11:20:00,152.86,153.16,152.83,153.09,12143.0,152.86,153.16,152.83,153.09,12143.0
2019-04-03 11:30:00,153.09,153.09,152.45,152.67,34577.0,153.09,153.09,152.45,152.67,34577.0
2019-04-03 11:40:00,152.67,153.05,152.64,152.99,56072.0,152.67,153.05,152.64,152.99,56072.0
2019-04-03 11:50:00,153.03,153.31,152.97,153.25,9208.0,153.03,153.31,152.97,153.25,9208.0
2019-04-03 12:00:00,153.29,153.33,153.16,153.22,7895.0,153.29,153.33,153.16,153.22,7895.0
2019-04-03 12:10:00,153.22,153.29,153.15,153.2,12395.0,153.22,153.29,153.15,153.2,12395.0
2019-04-03 12:20:00,153.2,153.2,152.69,152.76,10695.0,153.2,153.2,152.69,152.76,10695.0
2019-04-03 12:30:00,152.73,152.77,152.64,152.68,5077.0,152.73,152.77,152.64,152.68,5077.0
2019-04-03 12:40:00,152.71,152.91,152.7,152.86,13874.0,152.71,152.91,152.7,152.86,13874.0
2019-04-03 12:50:00,152.86,152.86,152.58,152.71,6559.0,152.86,152.86,152.58,152.71,6559.0
2019-04-03 13:00:00,152.69,152.79,152.6,152.64,8051.0,152.69,152.79,152.6,152.64,8051.0
2019-04-03 13:10:00,152.67,152.75,152.58,152.75,5772.0,152.67,152.75,152.58,152.75,5772.0
2019-04-03 13:20:00,152.71,152.81,152.65,152.75,10267.0,152.71,152.81,152.65,152.75,10267.0
2019-04-03 13:30:00,152.77,152.85,152.73,152.78,9819.0,152.77,152.85,152.73,152.78,9819.0
2019-04-03 13:40:00,152.77,152.91,152.72,152.77,23217.0,152.77,152.91,152.72,152.77,23217.0
2019-04-03 13:50:00,152.77,152.78,152.49,152.55,12192.0,152.77,152.78,152.49,152.55,12192.0
2019-04-03 14:00:00,152.55,152.55,152.21,152.25,6962.0,152.55,152.55,152.21,152.25,6962.0
2019-04-03 14:10:00,152.21,152.21,151.9,152.03,18963.0,152.21,152.21,151.9,152.03,18963.0
2019-04-03 14:20:00,152.06,152.27,151.94,152.14,21285.0,152.06,152.27,151.94,152.14,21285.0
2019-04-03 14:30:00,152.09,152.13,151.86,151.86,40146.0,152.09,152.13,151.86,151.86,40146.0
2019-04-03 14:40:00,151.86,152.0,151.86,151.98,13746.0,151.86,152.0,151.86,151.98,13746.0
2019-04-03 14:50:00,152.01,152.15,151.8,151.82,40999.0,152.01,152.15,151.8,151.82,40999.0
2019-04-03 15:00:00,151.81,152.03,151.79,152.01,20520.0,151.81,152.03,151.79,152.01,20520.0
2019-04-03 15:10:00,152.01,152.24,151.97,152.18,18136.0,152.01,152.24,151.97,152.18,18136.0
2019-04-03 15:20:00,152.19,152.82,152.13,152.82,15794.0,152.19,152.82,152.13,152.82,15794.0
2019-04-03 15:30:00,152.75,152.78,152.33,152.55,32983.0,152.75,152.78,152.33,152.55,32983.0
2019-04-03 15:40:00,152.57,152.7,152.41,152.54,30167.0,152.57,152.7,152.41,152.54,30167.0
2019-04-03 15:50:00,152.51,152.77,152.25,152.36,77756.0,152.51,152.77,152.25,152.36,77756.0
2019-04-04 09:30:00,152.08,152.43,151.48,151.77,9059.0,152.08,152.43,151.48,151.77,9059.0
2019-04-04 09:40:00,151.71,152.07,151.01,151.72,13403.0,151.71,152.07,151.01,151.72,13403.0
2019-04-04 09:50:00,151.73,151.99,151.02,151.96,45414.0,151.73,151.99,151.02,151.96,45414.0
2019-04-04 10:00:00,151.96,152.05,151.62,152.05,19635.0,151.96,152.05,151.62,152.05,19635.0
2019-04-04 10:10:00,152.12,152.34,152.01,152.28,16772.0,152.12,152.34,152.01,152.28,16772.0
2019-04-04 10:20:00,152.22,152.35,152.01,152.04,8701.0,152.22,152.35,152.01,152.04,8701.0
2019-04-04 10:30:00,152.0,152.39,151.86,152.34,19516.0,152.0,152.39,151.86,152.34,19516.0
2019-04-04 10:40:00,152.32,153.39,152.21,153.37,28059.0,152.32,153.39,152.21,153.37,28059.0
2019-04-04 10:50:00,153.37,154.04,153.27,153.82,50308.0,153.37,154.04,153.27,153.82,50308.0
2019-04-04 11:00:00,153.8,154.39,153.77,154.25,53180.0,153.8,154.39,153.77,154.25,53180.0
2019-04-04 11:10:00,154.25,154.25,153.52,153.52,17722.0,154.25,154.25,153.52,153.52,17722.0
2019-04-04 11:20:00,153.52,154.13,153.5,154.05,15591.0,153.52,154.13,153.5,154.05,15591.0
2019-04-04 11:30:00,154.06,154.16,153.94,154.05,26182.0,154.06,154.16,153.94,154.05,26182.0
2019-04-04 11:40:00,154.05,154.38,153.86,154.24,15228.0,154.05,154.38,153.86,154.24,15228.0
2019-04-04 11:50:00,154.25,154.92,154.18,154.84,18318.0,154.25,154.92,154.18,154.84,18318.0
2019-04-04 12:00:00,154.8,155.12,154.68,155.06,16280.0,154.8,155.12,154.68,155.06,16280.0
2019-04-04 12:10:00,155.06,155.07,154.08,154.23,12104.0,155.06,155.07,154.08,154.23,12104.0
2019-04-04 12:20:00,154.28,154.49,154.03,154.42,39587.0,154.28,154.49,154.03,154.42,39587.0
2019-04-04 12:30:00,154.42,154.9,154.41,154.9,8347.0,154.42,154.9,154.41,154.9,8347.0
2019-04-04 12:40:00,154.92,155.1,154.87,154.9,15937.0,154.92,155.1,154.87,154.9,15937.0
2019-04-04 12:50:00,154.98,155.43,154.89,155.37,6240.0,154.98,155.43,154.89,155.37,6240.0
2019-04-04 13:00:00,155.42,155.58,155.34,155.37,9545.0,155.42,155.58,155.34,155.37,9545.0
2019-04-04 13:10:00,155.41,155.58,155.34,155.58,9652.0,155.41,155.58,155.34,155.58,9652.0
2019-04-04 13:20:00,155.61,155.89,155.58,155.67,12014.0,155.61,155.89,155.58,155.67,12014.0
2019-04-04 13:30:00,155.68,156.22,155.67,155.92,18568.0,155.68,156.22,155.67,155.92,18568.0
2019-04-04 13:40:00,155.87,156.23,155.87,156.2,17063.0,155.87,156.23,155.87,156.2,17063.0
2019-04-04 13:50:00,156.23,156.42,156.12,156.21,14521.0,156.23,156.42,156.12,156.21,14521.0
2019-04-04 14:00:00,156.21,156.24,156.08,156.08,12247.0,156.21,156.24,156.08,156.08,12247.0
2019-04-04 14:10:00,156.11,156.58,156.08,156.52,11557.0,156.11,156.58,156.08,156.52,11557.0
2019-04-04 14:20:00,156.51,156.71,156.39,156.62,12574.0,156.51,156.71,156.39,156.62,12574.0
2019-04-04 14:30:00,156.62,156.91,156.54,156.63,22681.0,156.62,156.91,156.54,156.63,22681.0
2019-04-04 14:40:00,156.63,156.69,156.12,156.27,27131.0,156.63,156.69,156.12,156.27,27131.0
2019-04-04 14:50:00,156.27,156.29,156.07,156.2,22385.0,156.27,156.29,156.07,156.2,22385.0
2019-04-04 15:00:00,156.22,156.27,156.13,156.14,17371.0,156.22,156.27,156.13,156.14,17371.0
2019-04-04 15:10:00,156.2,156.56,156.18,156.39,8615.0,156.2,156.56,156.18,156.39,8615.0
2019-04-04 15:20:00,156.43,156.46,156.16,156.23,29463.0,156.43,156.46,156.16,156.23,29463.0
2019-04-04 15:30:00,156.25,156.75,156.23,156.56,18970.0,156.25,156.75,156.23,156.56,18970.0
2019-04-04 15:40:00,156.56,156.72,156.56,156.71,29834.0,156.56,156.72,156.56,156.71,29834.0
2019-04-04 15:50:00,156.69,156.81,156.46,156.48,71732.0,156.69,156.81,156.46,156.48,71732.0
2019-04-05 09:30:00,156.66,157.59,155.54,155.91,15697.0,156.66,157.59,155.54,155.91,15697.0
2019-04-05 09:40:00,156.12,156.83,155.51,155.72,10324.0,156.12,156.83,155.51,155.72,10324.0
2019-04-05 09:50:00,155.58,156.55,155.58,156.36,5086.0,155.58,156.55,155.58,156.36,5086.0
2019-04-05 10:00:00,156.43,157.02,156.31,157.02,44800.0,156.43,157.02,156.31,157.02,44800.0
2019-04-05 10:10:00,157.05,158.03,157.01,157.42,20612.0,157.05,158.03,157.01,157.42,20612.0
2019-04-05 10:20:00,157.3,157.49,157.1,157.22,12531.0,157.3,157.49,157.1,157.22,12531.0
2019-04-05 10:30:00,157.27,157.93,157.22,157.43,18607.0,157.27,157.93,157.22,157.43,18607.0
2019-04-05 10:40:00,157.43,157.55,156.97,157.13,14602.0,157.43,157.55,156.97,157.13,14602.0
2019-04-05 10:50:00,157.15,157.26,156.91,156.99,14124.0,157.15,157.26,156.91,156.99,14124.0
2019-04-05 11:00:00,157.01,157.42,156.88,157.42,21381.0,157.01,157.42,156.88,157.42,21381.0
2019-04-05 11:10:00,157.41,157.81,157.24,157.24,16342.0,157.41,157.81,157.24,157.24,16342.0
2019-04-05 11:20:00,157.25,157.65,157.2,157.65,10514.0,157.25,157.65,157.2,157.65,10514.0
2019-04-05 11:30:00,157.54,157.67,157.32,157.36,21293.0,157.54,157.67,157.32,157.36,21293.0
2019-04-05 11:40:00,157.36,157.4,156.97,157.21,26820.0,157.36,157.4,156.97,157.21,26820.0
2019-04-05 11:50:00,157.25,157.47,157.05,157.42,26239.0,157.25,157.47,157.05,157.42,26239.0
2019-04-05 12:00:00,157.41,157.44,157.16,157.41,9812.0,157.41,157.44,157.16,157.41,9812.0
2019-04-05 12:10:00,157.47,157.72,157.44,157.64,9999.0,157.47,157.72,157.44,157.64,9999.0
2019-04-05 12:20:00,157.65,157.79,157.45,157.66,10700.0,157.65,157.79,157.45,157.66,10700.0
2019-04-05 12:30:00,157.6,157.6,156.9,157.01,14891.0,157.6,157.6,156.9,157.01,14891.0
2019-04-05 12:40:00,157.03,157.04,156.45,156.53,30303.0,157.03,157.04,156.45,156.53,30303.0
2019-04-05 12:50:00,156.52,156.55,156.13,156.24,42841.0,156.52,156.55,156.13,156.24,42841.0
2019-04-05 13:00:00,156.25,156.67,156.02,156.61,26021.0,156.25,156.67,156.02,156.61,26021.0
2019-04-05 13:10:00,156.59,156.83,156.18,156.81,27033.0,156.59,156.83,156.18,156.81,27033.0
2019-04-05 13:20:00,156.83,156.83,156.27,156.46,37605.0,156.83,156.83,156.27,156.46,37605.0
2019-04-05 13:30:00,156.43,156.52,156.2,156.34,15693.0,156.43,156.52,156.2,156.34,15693.0
2019-04-05 13:40:00,156.36,156.49,156.18,156.23,7947.0,156.36,156.49,156.18,156.23,7947.0
2019-04-05 13:50:00,156.22,156.25,155.95,155.97,19532.0,156.22,156.25,155.95,155.97,19532.0
2019-04-05 14:00:00,155.97,156.38,155.91,156.25,8339.0,155.97,156.38,155.91,156.25,8339.0
2019-04-05 14:10:00,156.37,156.37,156.0,156.1,6991.0,156.37,156.37,156.0,156.1,6991.0
2019-04-05 14:20:00,156.06,156.22,155.93,156.0,4613.0,156.06,156.22,155.93,156.0,4613.0
2019-04-05 14:30:00,155.92,155.95,155.79,155.89,7911.0,155.92,155.95,155.79,155.89,7911.0
2019-04-05 14:40:00,155.89,155.89,155.71,155.75,10846.0,155.89,155.89,155.71,155.75,10846.0
2019-04-05 14:50:00,155.75,155.89,155.71,155.87,13799.0,155.75,155.89,155.71,155.87,13799.0
2019-04-05 15:00:00,155.84,155.99,155.74,155.77,11243.0,155.84,155.99,155.74,155.77,11243.0
2019-04-05 15:10:00,155.79,156.07,155.79,156.01,8078.0,155.79,156.07,155.79,156.01,8078.0
2019-04-05 15:20:00,156.09,156.26,156.08,156.22,6104.0,156.09,156.26,156.08,156.22,6104.0
2019-04-05 15:30:00,156.19,156.55,156.13,156.52,11531.0,156.19,156.55,156.13,156.52,11531.0
2019-04-05 15:40:00,156.54,156.91,156.38,156.89,31206.0,156.54,156.91,156.38,156.89,31206.0
2019-04-05 15:50:00,156.91,156.96,156.38,156.46,93728.0,156.91,156.96,156.38,156.46,93728.0
2019-04-08 09:30:00,156.64,157.54,156.61,156.91,18498.0,156.64,157.54,156.61,156.91,18498.0
2019-04-08 09:40:00,156.84,157.96,156.8,157.93,18085.0,156.84,157.96,156.8,157.93,18085.0
2019-04-08 09:50:00,157.92,158.49,157.82,158.49,13868.0,157.92,158.49,157.82,158.49,13868.0
2019-04-08 10:00:00,158.38,158.46,157.55,157.86,22291.0,158.38,158.46,157.55,157.86,22291.0
2019-04-08 10:10:00,157.77,158.25,157.67,158.25,21219.0,157.77,158.25,157.67,158.25,21219.0
2019-04-08 10:20:00,158.26,158.37,157.97,158.24,13043.0,158.26,158.37,157.97,158.24,13043.0
2019-04-08 10:30:00,158.24,158.67,158.13,158.13,10950.0,158.24,158.67,158.13,158.13,10950.0
2019-04-08 10:40:00,158.18,158.29,157.95,158.13,8506.0,158.18,158.29,157.95,158.13,8506.0
2019-04-08 10:50:00,158.0,158.21,157.96,158.05,6642.0,158.0,158.21,157.96,158.05,6642.0
2019-04-08 11:00:00,158.0,158.25,157.97,158.11,6522.0,158.0,158.25,157.97,158.11,6522.0
2019-04-08 11:10:00,158.01,158.16,157.66,157.94,12872.0,158.01,158.16,157.66,157.94,12872.0
2019-04-08 11:20:00,157.89,157.95,157.37,157.49,28644.0,157.89,157.95,157.37,157.49,28644.0
2019-04-08 11:30:00,157.47,157.8,157.46,157.66,4752.0,157.47,157.8,157.46,157.66,4752.0
2019-04-08 11:40:00,157.62,157.77,157.55,157.61,5114.0,157.62,157.77,157.55,157.61,5114.0
2019-04-08 11:50:00,157.64,157.76,157.47,157.53,8614.0,157.64,157.76,157.47,157.53,8614.0
2019-04-08 12:00:00,157.54,157.54,157.06,157.16,5412.0,157.54,157.54,157.06,157.16,5412.0
2019-04-08 12:10:00,157.28,157.57,157.28,157.5,4600.0,157.28,157.57,157.28,157.5,4600.0
2019-04-08 12:20:00,157.58,157.71,157.39,157.56,6126.0,157.58,157.71,157.39,157.56,6126.0
2019-04-08 12:30:00,157.56,157.92,157.46,157.79,11784.0,157.56,157.92,157.46,157.79,11784.0
2019-04-08 12:40:00,157.91,157.97,157.88,157.91,4668.0,157.91,157.97,157.88,157.91,4668.0
2019-04-08 12:50:00,157.9,158.03,157.88,157.88,2319.0,157.9,158.03,157.88,157.88,2319.0
2019-04-08 13:00:00,157.86,157.98,157.85,157.95,3500.0,157.86,157.98,157.85,157.95,3500.0
2019-04-08 13:10:00,157.97,158.03,157.94,158.01,3900.0,157.97,158.03,157.94,158.01,3900.0
2019-04-08 13:20:00,157.98,158.12,157.9,157.91,4617.0,157.98,158.12,157.9,157.91,4617.0
2019-04-08 13:30:00,157.9,158.13,157.9,158.1,5977.0,157.9,158.13,157.9,158.1,5977.0
2019-04-08 13:40:00,158.11,158.16,157.92,158.01,6715.0,158.11,158.16,157.92,158.01,6715.0
2019-04-08 13:50:00,158.0,158.2,157.99,158.05,4835.0,158.0,158.2,157.99,158.05,4835.0
2019-04-08 14:00:00,158.05,158.1,157.95,158.0,11491.0,158.05,158.1,157.95,158.0,11491.0
2019-04-08 14:10:00,158.03,158.29,158.0,158.28,10126.0,158.03,158.29,158.0,158.28,10126.0
2019-04-08 14:20:00,158.26,158.48,158.24,158.24,12551.0,158.26,158.48,158.24,158.24,12551.0
2019-04-08 14:30:00,158.2,158.24,157.96,158.0,9685.0,158.2,158.24,157.96,158.0,9685.0
2019-04-08 14:40:00,158.02,158.06,157.83,157.83,9246.0,158.02,158.06,157.83,157.83,9246.0
2019-04-08 14:50:00,157.86,157.94,157.56,157.62,6599.0,157.86,157.94,157.56,157.62,6599.0
2019-04-08 15:00:00,157.57,157.6,157.44,157.55,8970.0,157.57,157.6,157.44,157.55,8970.0
2019-04-08 15:10:00,157.51,157.52,157.23,157.38,10471.0,157.51,157.52,157.23,157.38,10471.0
2019-04-08 15:20:00,157.37,157.4,157.22,157.29,27579.0,157.37,157.4,157.22,157.29,27579.0
2019-04-08 15:30:00,157.25,157.29,156.93,157.0,25015.0,157.25,157.29,156.93,157.0,25015.0
2019-04-08 15:40:00,157.0,157.01,156.91,156.93,24561.0,157.0,157.01,156.91,156.93,24561.0
2019-04-08 15:50:00,156.92,157.19,156.72,157.19,84047.0,156.92,157.19,156.72,157.19,84047.0
2019-04-09 09:30:00,155.68,156.01,155.13,155.45,15913.0,155.68,156.01,155.13,155.45,15913.0
2019-04-09 09:40:00,155.26,156.36,155.24,156.07,11215.0,155.26,156.36,155.24,156.07,11215.0
2019-04-09 09:50:00,156.07,157.11,156.07,156.84,11079.0,156.07,157.11,156.07,156.84,11079.0
2019-04-09 10:00:00,156.74,157.23,156.5,156.89,12504.0,156.74,157.23,156.5,156.89,12504.0
2019-04-09 10:10:00,156.89,157.19,156.71,157.13,13248.0,156.89,157.19,156.71,157.13,13248.0
2019-04-09 10:20:00,157.18,157.22,156.95,157.22,8200.0,157.18,157.22,156.95,157.22,8200.0
2019-04-09 10:30:00,157.23,157.46,156.97,156.99,10358.0,157.23,157.46,156.97,156.99,10358.0
2019-04-09 10:40:00,157.02,157.14,156.86,156.99,10833.0,157.02,157.14,156.86,156.99,10833.0
2019-04-09 10:50:00,156.95,157.5,156.91,157.41,10792.0,156.95,157.5,156.91,157.41,10792.0
2019-04-09 11:00:00,157.41,157.41,156.95,156.95,45735.0,157.41,157.41,156.95,156.95,45735.0
2019-04-09 11:10:00,156.95,157.0,156.74,156.81,15306.0,156.95,157.0,156.74,156.81,15306.0
2019-04-09 11:20:00,156.85,157.01,156.85,156.99,14312.0,156.85,157.01,156.85,156.99,14312.0
2019-04-09 11:30:00,156.99,157.0,156.82,156.99,8500.0,156.99,157.0,156.82,156.99,8500.0
2019-04-09 11:40:00,157.0,157.02,156.83,156.91,82993.0,157.0,157.02,156.83,156.91,82993.0
2019-04-09 11:50:00,156.94,157.0,156.86,156.86,5665.0,156.94,157.0,156.86,156.86,5665.0
2019-04-09 12:00:00,156.81,156.84,156.7,156.78,2837.0,156.81,156.84,156.7,156.78,2837.0
2019-04-09 12:10:00,156.83,157.2,156.81,157.09,22707.0,156.83,157.2,156.81,157.09,22707.0
2019-04-09 12:20:00,157.07,157.1,156.9,157.06,26897.0,157.07,157.1,156.9,157.06,26897.0
2019-04-09 12:30:00,157.22,157.62,157.11,157.52,10567.0,157.22,157.62,157.11,157.52,10567.0
2019-04-09 12:40:00,157.52,157.61,157.39,157.49,6619.0,157.52,157.61,157.39,157.49,6619.0
2019-04-09 12:50:00,157.49,157.84,157.48,157.5,8156.0,157.49,157.84,157.48,157.5,8156.0
2019-04-09 13:00:00,157.46,157.65,157.46,157.5,6139.0,157.46,157.65,157.46,157.5,6139.0
2019-04-09 13:10:00,157.5,157.66,157.47,157.54,11013.0,157.5,157.66,157.47,157.54,11013.0
2019-04-09 13:20:00,157.52,157.54,157.32,157.33,6770.0,157.52,157.54,157.32,157.33,6770.0
2019-04-09 13:30:00,157.29,157.3,157.18,157.3,2687.0,157.29,157.3,157.18,157.3,2687.0
2019-04-09 13:40:00,157.28,157.53,157.28,157.49,47787.0,157.28,157.53,157.28,157.49,47787.0
2019-04-09 13:50:00,157.5,157.63,157.4,157.56,82463.0,157.5,157.63,157.4,157.56,82463.0
2019-04-09 14:00:00,157.51,157.63,157.02,157.13,37288.0,157.51,157.63,157.02,157.13,37288.0
2019-04-09 14:10:00,157.1,157.25,157.0,157.13,13497.0,157.1,157.25,157.0,157.13,13497.0
2019-04-09 14:20:00,157.09,157.22,156.78,156.78,22080.0,157.09,157.22,156.78,156.78,22080.0
2019-04-09 14:30:00,156.73,156.73,156.26,156.33,24509.0,156.73,156.73,156.26,156.33,24509.0
2019-04-09 14:40:00,156.26,156.26,155.93,156.02,15612.0,156.26,156.26,155.93,156.02,15612.0
2019-04-09 14:50:00,156.02,156.28,155.92,156.11,22562.0,156.02,156.28,155.92,156.11,22562.0
2019-04-09 15:00:00,156.11,156.23,156.05,156.11,8736.0,156.11,156.23,156.05,156.11,8736.0
2019-04-09 15:10:00,156.12,156.37,156.02,156.15,21463.0,156.12,156.37,156.02,156.15,21463.0
2019-04-09 15:20:00,156.14,156.17,155.8,155.83,15752.0,156.14,156.17,155.8,155.83,15752.0
2019-04-09 15:30:00,155.8,156.02,155.75,155.95,30298.0,155.8,156.02,155.75,155.95,30298.0
2019-04-09 15:40:00,155.99,156.0,155.84,155.99,65482.0,155.99,156.0,155.84,155.99,65482.0
2019-04-09 15:50:00,155.99,156.0,155.68,155.76,88623.0,155.99,156.0,155.68,155.76,88623.0
2019-04-10 09:30:00,155.85,156.71,155.42,156.46,8316.0,155.85,156.71,155.42,156.46,8316.0
2019-04-10 09:40:00,156.47,156.52,156.1,156.52,4260.0,156.47,156.52,156.1,156.52,4260.0
2019-04-10 09:50:00,156.22,156.45,155.9,156.26,30645.0,156.22,156.45,155.9,156.26,30645.0
2019-04-10 10:00:00,156.22,156.5,156.0,156.15,44386.0,156.22,156.5,156.0,156.15,44386.0
2019-04-10 10:10:00,156.16,156.42,156.0,156.24,23429.0,156.16,156.42,156.0,156.24,23429.0
2019-04-10 10:20:00,156.41,156.45,156.13,156.45,6409.0,156.41,156.45,156.13,156.45,6409.0
2019-04-10 10:30:00,156.43,156.88,156.34,156.34,12386.0,156.43,156.88,156.34,156.34,12386.0
2019-04-10 10:40:00,156.32,156.98,156.3,156.84,18526.0,156.32,156.98,156.3,156.84,18526.0
2019-04-10 10:50:00,156.86,157.15,156.76,157.12,7850.0,156.86,157.15,156.76,157.12,7850.0
2019-04-10 11:00:00,157.17,157.3,156.94,157.01,11496.0,157.17,157.3,156.94,157.01,11496.0
2019-04-10 11:10:00,156.99,157.01,156.53,156.59,8147.0,156.99,157.01,156.53,156.59,8147.0
2019-04-10 11:20:00,156.54,156.79,156.4,156.47,3800.0,156.54,156.79,156.4,156.47,3800.0
2019-04-10 11:30:00,156.47,156.98,156.47,156.9,5392.0,156.47,156.98,156.47,156.9,5392.0
2019-04-10 11:40:00,156.88,157.2,156.79,157.06,8921.0,156.88,157.2,156.79,157.06,8921.0
2019-04-10 11:50:00,157.05,157.17,156.97,157.05,17952.0,157.05,157.17,156.97,157.05,17952.0
2019-04-10 12:00:00,157.03,157.08,156.78,156.81,6340.0,157.03,157.08,156.78,156.81,6340.0
2019-04-10 12:10:00,156.74,156.81,156.58,156.59,5241.0,156.74,156.81,156.58,156.59,5241.0
2019-04-10 12:20:00,156.61,156.61,156.45,156.47,3898.0,156.61,156.61,156.45,156.47,3898.0
2019-04-10 12:30:00,156.48,156.67,156.48,156.48,4315.0,156.48,156.67,156.48,156.48,4315.0
2019-04-10 12:40:00,156.5,156.8,156.48,156.8,3864.0,156.5,156.8,156.48,156.8,3864.0
2019-04-10 12:50:00,156.76,156.79,156.25,156.26,5660.0,156.76,156.79,156.25,156.26,5660.0
2019-04-10 13:00:00,156.26,156.26,156.11,156.2,2807.0,156.26,156.26,156.11,156.2,2807.0
2019-04-10 13:10:00,156.15,156.35,156.05,156.18,37837.0,156.15,156.35,156.05,156.18,37837.0
2019-04-10 13:20:00,156.23,156.57,156.17,156.56,10500.0,156.23,156.57,156.17,156.56,10500.0
2019-04-10 13:30:00,156.51,156.94,156.49,156.75,16446.0,156.51,156.94,156.49,156.75,16446.0
2019-04-10 13:40:00,156.79,156.98,156.66,156.84,19726.0,156.79,156.98,156.66,156.84,19726.0
2019-04-10 13:50:00,156.85,157.1,156.67,157.1,16535.0,156.85,157.1,156.67,157.1,16535.0
2019-04-10 14:00:00,156.94,157.27,156.81,157.0,16468.0,156.94,157.27,156.81,157.0,16468.0
2019-04-10 14:10:00,157.09,157.14,156.88,157.14,9000.0,157.09,157.14,156.88,157.14,9000.0
2019-04-10 14:20:00,157.11,157.17,156.85,156.88,9817.0,157.11,157.17,156.85,156.88,9817.0
2019-04-10 14:30:00,156.86,156.95,156.82,156.85,11867.0,156.86,156.95,156.82,156.85,11867.0
2019-04-10 14:40:00,156.89,156.96,156.75,156.76,7612.0,156.89,156.96,156.75,156.76,7612.0
2019-04-10 14:50:00,156.75,156.81,156.5,156.54,10800.0,156.75,156.81,156.5,156.54,10800.0
2019-04-10 15:00:00,156.48,157.0,156.48,157.0,4550.0,156.48,157.0,156.48,157.0,4550.0
2019-04-10 15:10:00,157.0,157.01,156.84,156.9,3758.0,157.0,157.01,156.84,156.9,3758.0
2019-04-10 15:20:00,156.9,156.96,156.81,156.86,7724.0,156.9,156.96,156.81,156.86,7724.0
2019-04-10 15:30:00,156.9,157.35,156.89,157.29,9532.0,156.9,157.35,156.89,157.29,9532.0
2019-04-10 15:40:00,157.3,157.6,157.28,157.49,21729.0,157.3,157.6,157.28,157.49,21729.0
2019-04-10 15:50:00,157.5,157.63,157.15,157.5,52536.0,157.5,157.63,157.15,157.5,52536.0
2019-04-11 09:30:00,158.22,158.85,157.27,157.44,39878.0,158.22,158.85,157.27,157.44,39878.0
2019-04-11 09:40:00,157.08,157.37,156.47,156.76,12750.0,157.08,157.37,156.47,156.76,12750.0
2019-04-11 09:50:00,156.65,157.16,156.61,156.94,52417.0,156.65,157.16,156.61,156.94,52417.0
2019-04-11 10:00:00,156.8,156.95,156.25,156.33,16807.0,156.8,156.95,156.25,156.33,16807.0
2019-04-11 10:10:00,156.26,156.56,156.15,156.51,20312.0,156.26,156.56,156.15,156.51,20312.0
2019-04-11 10:20:00,156.54,156.77,156.39,156.71,17770.0,156.54,156.77,156.39,156.71,17770.0
2019-04-11 10:30:00,156.78,156.86,156.52,156.52,14774.0,156.78,156.86,156.52,156.52,14774.0
2019-04-11 10:40:00,156.47,156.66,156.47,156.59,12406.0,156.47,156.66,156.47,156.59,12406.0
2019-04-11 10:50:00,156.57,156.85,156.56,156.69,10352.0,156.57,156.85,156.56,156.69,10352.0
2019-04-11 11:00:00,156.64,156.64,156.37,156.43,11760.0,156.64,156.64,156.37,156.43,11760.0
2019-04-11 11:10:00,156.46,156.65,156.34,156.65,10064.0,156.46,156.65,156.34,156.65,10064.0
2019-04-11 11:20:00,156.69,156.84,156.59,156.64,5918.0,156.69,156.84,156.59,156.64,5918.0
2019-04-11 11:30:00,156.6,156.62,156.49,156.54,8800.0,156.6,156.62,156.49,156.54,8800.0
2019-04-11 11:40:00,156.54,156.54,156.08,156.42,6606.0,156.54,156.54,156.08,156.42,6606.0
2019-04-11 11:50:00,156.48,156.61,156.42,156.53,10556.0,156.48,156.61,156.42,156.53,10556.0
2019-04-11 12:00:00,156.58,156.97,156.58,156.97,4900.0,156.58,156.97,156.58,156.97,4900.0
2019-04-11 12:10:00,157.03,157.67,157.03,157.63,10070.0,157.03,157.67,157.03,157.63,10070.0
2019-04-11 12:20:00,157.68,157.68,157.42,157.58,9586.0,157.68,157.68,157.42,157.58,9586.0
2019-04-11 12:30:00,157.55,157.58,157.19,157.23,33200.0,157.55,157.58,157.19,157.23,33200.0
2019-04-11 12:40:00,157.26,157.3,157.2,157.3,4412.0,157.26,157.3,157.2,157.3,4412.0
2019-04-11 12:50:00,157.27,157.37,157.23,157.34,2591.0,157.27,157.37,157.23,157.34,2591.0
2019-04-11 13:00:00,157.34,157.42,157.23,157.27,37029.0,157.34,157.42,157.23,157.27,37029.0
2019-04-11 13:10:00,157.27,157.37,157.17,157.26,14663.0,157.27,157.37,157.17,157.26,14663.0
2019-04-11 13:20:00,157.26,157.32,157.24,157.28,11674.0,157.26,157.32,157.24,157.28,11674.0
2019-04-11 13:30:00,157.29,157.29,156.92,157.06,7528.0,157.29,157.29,156.92,157.06,7528.0
2019-04-11 13:40:00,157.01,157.16,156.98,157.12,2400.0,157.01,157.16,156.98,157.12,2400.0
2019-04-11 13:50:00,157.1,157.33,157.08,157.27,7227.0,157.1,157.33,157.08,157.27,7227.0
2019-04-11 14:00:00,157.25,157.25,157.17,157.2,6749.0,157.25,157.25,157.17,157.2,6749.0
2019-04-11 14:10:00,157.2,157.2,156.85,156.85,15371.0,157.2,157.2,156.85,156.85,15371.0
2019-04-11 14:20:00,156.87,156.89,156.57,156.57,12903.0,156.87,156.89,156.57,156.57,12903.0
2019-04-11 14:30:00,156.55,156.71,156.45,156.71,10489.0,156.55,156.71,156.45,156.71,10489.0
2019-04-11 14:40:00,156.69,156.75,156.58,156.59,9724.0,156.69,156.75,156.58,156.59,9724.0
2019-04-11 14:50:00,156.57,156.63,156.51,156.59,10441.0,156.57,156.63,156.51,156.59,10441.0
2019-04-11 15:00:00,156.59,156.98,156.56,156.91,8780.0,156.59,156.98,156.56,156.91,8780.0
2019-04-11 15:10:00,156.97,157.07,156.86,156.96,10719.0,156.97,157.07,156.86,156.96,10719.0
2019-04-11 15:20:00,156.95,157.01,156.84,156.86,11169.0,156.95,157.01,156.84,156.86,11169.0
2019-04-11 15:30:00,156.88,156.94,156.74,156.93,21245.0,156.88,156.94,156.74,156.93,21245.0
2019-04-11 15:40:00,156.93,157.07,156.88,156.88,29551.0,156.93,157.07,156.88,156.88,29551.0
2019-04-11 15:50:00,156.87,157.28,156.87,157.24,87375.0,156.87,157.28,156.87,157.24,87375.0
2019-04-12 09:30:00,158.32,158.89,157.7,158.25,36759.0,158.32,158.89,157.7,158.25,36759.0
2019-04-12 09:40:00,158.14,158.6,158.02,158.31,42288.0,158.14,158.6,158.02,158.31,42288.0
2019-04-12 09:50:00,158.3,158.54,158.05,158.06,36726.0,158.3,158.54,158.05,158.06,36726.0
2019-04-12 10:00:00,158.06,158.2,157.51,157.64,8263.0,158.06,158.2,157.51,157.64,8263.0
2019-04-12 10:10:00,157.64,157.85,157.55,157.66,20675.0,157.64,157.85,157.55,157.66,20675.0
2019-04-12 10:20:00,157.73,158.04,157.69,157.98,21890.0,157.73,158.04,157.69,157.98,21890.0
2019-04-12 10:30:00,158.02,158.07,157.93,157.97,16697.0,158.02,158.07,157.93,157.97,16697.0
2019-04-12 10:40:00,157.93,158.19,157.85,158.19,10327.0,157.93,158.19,157.85,158.19,10327.0
2019-04-12 10:50:00,158.22,158.3,158.09,158.2,31753.0,158.22,158.3,158.09,158.2,31753.0
2019-04-12 11:00:00,158.19,158.32,158.11,158.19,35911.0,158.19,158.32,158.11,158.19,35911.0
2019-04-12 11:10:00,158.2,158.21,157.83,157.83,6402.0,158.2,158.21,157.83,157.83,6402.0
2019-04-12 11:20:00,157.83,157.96,157.79,157.9,8006.0,157.83,157.96,157.79,157.9,8006.0
2019-04-12 11:30:00,157.91,157.94,157.55,157.55,7160.0,157.91,157.94,157.55,157.55,7160.0
2019-04-12 11:40:00,157.54,157.58,157.36,157.39,3692.0,157.54,157.58,157.36,157.39,3692.0
2019-04-12 11:50:00,157.41,157.45,157.21,157.28,8656.0,157.41,157.45,157.21,157.28,8656.0
2019-04-12 12:00:00,157.26,157.39,157.22,157.34,9622.0,157.26,157.39,157.22,157.34,9622.0
2019-04-12 12:10:00,157.35,157.5,157.35,157.49,11875.0,157.35,157.5,157.35,157.49,11875.0
2019-04-12 12:20:00,157.5,157.5,157.4,157.48,10096.0,157.5,157.5,157.4,157.48,10096.0
2019-04-12 12:30:00,157.49,157.69,157.46,157.69,3744.0,157.49,157.69,157.46,157.69,3744.0
2019-04-12 12:40:00,157.68,158.11,157.67,158.05,8667.0,157.68,158.11,157.67,158.05,8667.0
2019-04-12 12:50:00,158.05,158.16,158.01,158.1,8722.0,158.05,158.16,158.01,158.1,8722.0
2019-04-12 13:00:00,158.1,158.1,158.05,158.09,4322.0,158.1,158.1,158.05,158.09,4322.0
2019-04-12 13:10:00,158.06,158.1,157.92,158.01,13599.0,158.06,158.1,157.92,158.01,13599.0
2019-04-12 13:20:00,158.01,158.1,157.95,158.06,6575.0,158.01,158.1,157.95,158.06,6575.0
2019-04-12 13:30:00,158.06,158.06,157.91,157.96,5101.0,158.06,158.06,157.91,157.96,5101.0
2019-04-12 13:40:00,157.95,158.11,157.92,158.02,9642.0,157.95,158.11,157.92,158.02,9642.0
2019-04-12 13:50:00,158.0,158.09,157.97,158.09,176305.0,158.0,158.09,157.97,158.09,176305.0
2019-04-12 14:00:00,158.09,158.28,158.05,158.09,9274.0,158.09,158.28,158.05,158.09,9274.0
2019-04-12 14:10:00,158.12,158.25,158.07,158.21,6145.0,158.12,158.25,158.07,158.21,6145.0
2019-04-12 14:20:00,158.19,158.21,158.14,158.19,2519.0,158.19,158.21,158.14,158.19,2519.0
2019-04-12 14:30:00,158.2,158.2,157.87,157.95,8002.0,158.2,158.2,157.87,157.95,8002.0
2019-04-12 14:40:00,158.03,158.13,157.93,158.1,6729.0,158.03,158.13,157.93,158.1,6729.0
2019-04-12 14:50:00,158.09,158.3,158.04,158.28,11708.0,158.09,158.3,158.04,158.28,11708.0
2019-04-12 15:00:00,158.28,158.5,158.23,158.41,13099.0,158.28,158.5,158.23,158.41,13099.0
2019-04-12 15:10:00,158.42,158.85,158.42,158.76,8615.0,158.42,158.85,158.42,158.76,8615.0
2019-04-12 15:20:00,158.75,158.75,158.38,158.39,16587.0,158.75,158.75,158.38,158.39,16587.0
2019-04-12 15:30:00,158.4,158.52,158.29,158.51,11857.0,158.4,158.52,158.29,158.51,11857.0
2019-04-12 15:40:00,158.5,158.51,158.28,158.34,28940.0,158.5,158.51,158.28,158.34,28940.0
2019-04-12 15:50:00,158.33,158.48,158.16,158.4,73127.0,158.33,158.48,158.16,158.4,73127.0
2019-04-15 09:30:00,158.96,159.55,158.62,159.46,14510.0,158.96,159.55,158.62,159.46,14510.0
2019-04-15 09:40:00,159.48,160.19,159.48,160.0,34900.0,159.48,160.19,159.48,160.0,34900.0
2019-04-15 09:50:00,159.97,160.09,159.68,159.96,9926.0,159.97,160.09,159.68,159.96,9926.0
2019-04-15 10:00:00,159.96,160.4,159.77,160.17,25161.0,159.96,160.4,159.77,160.17,25161.0
2019-04-15 10:10:00,160.04,160.4,160.04,160.14,27384.0,160.04,160.4,160.04,160.14,27384.0
2019-04-15 10:20:00,160.19,160.63,160.19,160.54,12744.0,160.19,160.63,160.19,160.54,12744.0
2019-04-15 10:30:00,160.63,160.8,160.5,160.61,13661.0,160.63,160.8,160.5,160.61,13661.0
2019-04-15 10:40:00,160.63,160.65,160.2,160.34,9369.0,160.63,160.65,160.2,160.34,9369.0
2019-04-15 10:50:00,160.43,160.57,160.21,160.57,12254.0,160.43,160.57,160.21,160.57,12254.0
2019-04-15 11:00:00,160.62,161.22,160.44,161.22,20272.0,160.62,161.22,160.44,161.22,20272.0
2019-04-15 11:10:00,161.22,161.68,161.18,161.68,9820.0,161.22,161.68,161.18,161.68,9820.0
2019-04-15 11:20:00,161.66,161.81,161.0,161.09,12153.0,161.66,161.81,161.0,161.09,12153.0
2019-04-15 11:30:00,161.11,161.29,160.93,160.93,3805.0,161.11,161.29,160.93,160.93,3805.0
2019-04-15 11:40:00,160.95,161.32,160.87,161.32,8641.0,160.95,161.32,160.87,161.32,8641.0
2019-04-15 11:50:00,161.32,161.38,161.12,161.13,4427.0,161.32,161.38,161.12,161.13,4427.0
2019-04-15 12:00:00,161.14,161.14,160.75,160.75,15581.0,161.14,161.14,160.75,160.75,15581.0
2019-04-15 12:10:00,160.75,160.79,160.59,160.75,4563.0,160.75,160.79,160.59,160.75,4563.0
2019-04-15 12:20:00,160.75,160.8,160.51,160.51,8100.0,160.75,160.8,160.51,160.51,8100.0
2019-04-15 12:30:00,160.5,160.58,160.39,160.52,5096.0,160.5,160.58,160.39,160.52,5096.0
2019-04-15 12:40:00,160.54,160.6,160.46,160.56,4900.0,160.54,160.6,160.46,160.56,4900.0
2019-04-15 12:50:00,160.6,160.6,160.35,160.35,10346.0,160.6,160.6,160.35,160.35,10346.0
2019-04-15 13:00:00,160.34,160.37,160.15,160.19,8600.0,160.34,160.37,160.15,160.19,8600.0
2019-04-15 13:10:00,160.19,160.2,159.94,160.0,14409.0,160.19,160.2,159.94,160.0,14409.0
2019-04-15 13:20:00,159.97,160.08,159.88,160.07,9190.0,159.97,160.08,159.88,160.07,9190.0
2019-04-15 13:30:00,160.08,160.27,160.07,160.2,8569.0,160.08,160.27,160.07,160.2,8569.0
2019-04-15 13:40:00,160.23,160.33,160.18,160.21,6648.0,160.23,160.33,160.18,160.21,6648.0
2019-04-15 13:50:00,160.18,160.23,160.0,160.0,8831.0,160.18,160.23,160.0,160.0,8831.0
2019-04-15 14:00:00,159.93,160.07,159.85,160.07,10885.0,159.93,160.07,159.85,160.07,10885.0
2019-04-15 14:10:00,160.1,160.49,159.99,160.28,10824.0,160.1,160.49,159.99,160.28,10824.0
2019-04-15 14:20:00,160.3,160.5,160.26,160.4,4625.0,160.3,160.5,160.26,160.4,4625.0
2019-04-15 14:30:00,160.4,160.41,159.99,160.1,17580.0,160.4,160.41,159.99,160.1,17580.0
2019-04-15 14:40:00,160.17,160.24,160.07,160.1,14811.0,160.17,160.24,160.07,160.1,14811.0
2019-04-15 14:50:00,160.1,160.4,160.1,160.35,13239.0,160.1,160.4,160.1,160.35,13239.0
2019-04-15 15:00:00,160.3,160.56,160.3,160.53,18555.0,160.3,160.56,160.3,160.53,18555.0
2019-04-15 15:10:00,160.55,160.69,160.32,160.68,17174.0,160.55,160.69,160.32,160.68,17174.0
2019-04-15 15:20:00,160.64,160.77,160.56,160.56,13648.0,160.64,160.77,160.56,160.56,13648.0
2019-04-15 15:30:00,160.55,160.68,160.44,160.5,15003.0,160.55,160.68,160.44,160.5,15003.0
2019-04-15 15:40:00,160.5,160.5,160.22,160.23,24183.0,160.5,160.5,160.22,160.23,24183.0
2019-04-15 15:50:00,160.19,160.35,160.09,160.15,36109.0,160.19,160.35,160.09,160.15,36109.0
2019-04-16 09:30:00,161.42,162.48,161.05,161.17,35944.0,161.42,162.48,161.05,161.17,35944.0
2019-04-16 09:40:00,161.34,161.34,160.71,160.72,10310.0,161.34,161.34,160.71,160.72,10310.0
2019-04-16 09:50:00,160.94,161.04,160.54,160.72,20249.0,160.94,161.04,160.54,160.72,20249.0
2019-04-16 10:00:00,160.72,161.4,160.65,161.31,10569.0,160.72,161.4,160.65,161.31,10569.0
2019-04-16 10:10:00,161.37,161.45,161.24,161.32,7161.0,161.37,161.45,161.24,161.32,7161.0
2019-04-16 10:20:00,161.31,161.78,161.27,161.58,12039.0,161.31,161.78,161.27,161.58,12039.0
2019-04-16 10:30:00,161.54,161.94,161.48,161.5,54208.0,161.54,161.94,161.48,161.5,54208.0
2019-04-16 10:40:00,161.53,161.72,161.27,161.28,19831.0,161.53,161.72,161.27,161.28,19831.0
2019-04-16 10:50:00,161.28,161.4,161.16,161.17,12190.0,161.28,161.4,161.16,161.17,12190.0
2019-04-16 11:00:00,161.16,161.58,161.16,161.52,25189.0,161.16,161.58,161.16,161.52,25189.0
2019-04-16 11:10:00,161.49,161.58,161.38,161.52,8028.0,161.49,161.58,161.38,161.52,8028.0
2019-04-16 11:20:00,161.5,161.52,160.85,161.02,30156.0,161.5,161.52,160.85,161.02,30156.0
2019-04-16 11:30:00,161.0,161.03,160.81,160.92,11363.0,161.0,161.03,160.81,160.92,11363.0
2019-04-16 11:40:00,160.92,161.45,160.91,161.44,14668.0,160.92,161.45,160.91,161.44,14668.0
2019-04-16 11:50:00,161.45,161.6,161.39,161.56,11290.0,161.45,161.6,161.39,161.56,11290.0
2019-04-16 12:00:00,161.56,161.66,161.46,161.65,9512.0,161.56,161.66,161.46,161.65,9512.0
2019-04-16 12:10:00,161.66,161.72,161.59,161.65,16251.0,161.66,161.72,161.59,161.65,16251.0
2019-04-16 12:20:00,161.65,161.77,161.41,161.41,16626.0,161.65,161.77,161.41,161.41,16626.0
2019-04-16 12:30:00,161.41,161.46,161.15,161.32,6400.0,161.41,161.46,161.15,161.32,6400.0
2019-04-16 12:40:00,161.3,161.3,161.04,161.04,6882.0,161.3,161.3,161.04,161.04,6882.0
2019-04-16 12:50:00,161.0,161.0,160.88,160.88,3579.0,161.0,161.0,160.88,160.88,3579.0
2019-04-16 13:00:00,160.87,160.95,160.69,160.82,10782.0,160.87,160.95,160.69,160.82,10782.0
2019-04-16 13:10:00,160.94,161.23,160.94,161.23,5316.0,160.94,161.23,160.94,161.23,5316.0
2019-04-16 13:20:00,161.23,161.23,161.0,161.01,9551.0,161.23,161.23,161.0,161.01,9551.0
2019-04-16 13:30:00,161.07,161.08,160.81,160.82,12468.0,161.07,161.08,160.81,160.82,12468.0
2019-04-16 13:40:00,160.81,160.82,160.44,160.49,17888.0,160.81,160.82,160.44,160.49,17888.0
2019-04-16 13:50:00,160.42,160.57,160.07,160.56,17396.0,160.42,160.57,160.07,160.56,17396.0
2019-04-16 14:00:00,160.54,160.6,160.34,160.42,13120.0,160.54,160.6,160.34,160.42,13120.0
2019-04-16 14:10:00,160.42,160.76,160.21,160.64,25598.0,160.42,160.76,160.21,160.64,25598.0
2019-04-16 14:20:00,160.65,160.75,160.59,160.7,5501.0,160.65,160.75,160.59,160.7,5501.0
2019-04-16 14:30:00,160.7,161.04,160.67,160.85,10197.0,160.7,161.04,160.67,160.85,10197.0
2019-04-16 14:40:00,160.84,161.01,160.8,160.83,7995.0,160.84,161.01,160.8,160.83,7995.0
2019-04-16 14:50:00,160.81,160.81,160.57,160.57,10365.0,160.81,160.81,160.57,160.57,10365.0
2019-04-16 15:00:00,160.56,160.62,160.5,160.5,6822.0,160.56,160.62,160.5,160.5,6822.0
2019-04-16 15:10:00,160.54,160.85,160.54,160.73,22801.0,160.54,160.85,160.54,160.73,22801.0
2019-04-16 15:20:00,160.75,161.1,160.74,161.07,33805.0,160.75,161.1,160.74,161.07,33805.0
2019-04-16 15:30:00,161.08,161.08,160.42,160.57,14722.0,161.08,161.08,160.42,160.57,14722.0
2019-04-16 15:40:00,160.58,160.58,160.32,160.42,23800.0,160.58,160.58,160.32,160.42,23800.0
2019-04-16 15:50:00,160.4,160.74,160.4,160.59,50610.0,160.4,160.74,160.4,160.59,50610.0
2019-04-17 09:30:00,161.01,161.47,160.91,161.39,7377.0,161.01,161.47,160.91,161.39,7377.0
2019-04-17 09:40:00,161.33,161.99,160.97,161.53,44396.0,161.33,161.99,160.97,161.53,44396.0
2019-04-17 09:50:00,161.65,162.12,161.54,161.71,16014.0,161.65,162.12,161.54,161.71,16014.0
2019-04-17 10:00:00,161.59,161.6,161.01,161.17,5733.0,161.59,161.6,161.01,161.17,5733.0
2019-04-17 10:10:00,161.15,161.52,161.15,161.28,4878.0,161.15,161.52,161.15,161.28,4878.0
2019-04-17 10:20:00,161.33,161.34,161.01,161.29,6107.0,161.33,161.34,161.01,161.29,6107.0
2019-04-17 10:30:00,161.3,161.72,161.16,161.72,12071.0,161.3,161.72,161.16,161.72,12071.0
2019-04-17 10:40:00,161.64,161.75,161.25,161.33,8134.0,161.64,161.75,161.25,161.33,8134.0
2019-04-17 10:50:00,161.34,161.34,160.94,161.06,3939.0,161.34,161.34,160.94,161.06,3939.0
2019-04-17 11:00:00,161.05,161.36,161.01,161.36,5324.0,161.05,161.36,161.01,161.36,5324.0
2019-04-17 11:10:00,161.43,161.63,161.22,161.63,2461.0,161.43,161.63,161.22,161.63,2461.0
2019-04-17 11:20:00,161.65,161.65,161.01,161.12,7891.0,161.65,161.65,161.01,161.12,7891.0
2019-04-17 11:30:00,161.16,161.16,160.79,160.94,12389.0,161.16,161.16,160.79,160.94,12389.0
2019-04-17 11:40:00,160.88,161.44,160.88,161.44,4701.0,160.88,161.44,160.88,161.44,4701.0
2019-04-17 11:50:00,161.5,161.53,161.35,161.42,5701.0,161.5,161.53,161.35,161.42,5701.0
2019-04-17 12:00:00,161.42,161.48,161.23,161.23,3042.0,161.42,161.48,161.23,161.23,3042.0
2019-04-17 12:10:00,161.18,161.4,161.1,161.33,3506.0,161.18,161.4,161.1,161.33,3506.0
2019-04-17 12:20:00,161.39,161.71,161.39,161.67,5205.0,161.39,161.71,161.39,161.67,5205.0
2019-04-17 12:30:00,161.61,161.67,161.48,161.61,4106.0,161.61,161.67,161.48,161.61,4106.0
2019-04-17 12:40:00,161.62,161.89,161.62,161.78,8402.0,161.62,161.89,161.62,161.78,8402.0
2019-04-17 12:50:00,161.75,162.37,161.75,162.29,5386.0,161.75,162.37,161.75,162.29,5386.0
2019-04-17 13:00:00,162.3,162.54,162.11,162.18,9792.0,162.3,162.54,162.11,162.18,9792.0
2019-04-17 13:10:00,162.17,162.19,162.09,162.12,5799.0,162.17,162.19,162.09,162.12,5799.0
2019-04-17 13:20:00,162.17,162.51,162.17,162.29,10406.0,162.17,162.51,162.17,162.29,10406.0
2019-04-17 13:30:00,162.36,162.62,162.3,162.58,14692.0,162.36,162.62,162.3,162.58,14692.0
2019-04-17 13:40:00,162.62,162.73,162.21,162.73,10460.0,162.62,162.73,162.21,162.73,10460.0
2019-04-17 13:50:00,162.75,162.8,162.55,162.63,9358.0,162.75,162.8,162.55,162.63,9358.0
2019-04-17 14:00:00,162.67,162.67,162.33,162.59,7766.0,162.67,162.67,162.33,162.59,7766.0
2019-04-17 14:10:00,162.58,163.06,162.55,163.06,39023.0,162.58,163.06,162.55,163.06,39023.0
2019-04-17 14:20:00,163.13,163.28,162.95,162.96,21958.0,163.13,163.28,162.95,162.96,21958.0
2019-04-17 14:30:00,162.95,163.04,162.79,163.04,23889.0,162.95,163.04,162.79,163.04,23889.0
2019-04-17 14:40:00,163.0,163.26,162.84,163.21,18178.0,163.0,163.26,162.84,163.21,18178.0
2019-04-17 14:50:00,163.28,163.29,163.07,163.17,4222.0,163.28,163.29,163.07,163.17,4222.0
2019-04-17 15:00:00,163.15,163.25,162.86,162.95,22015.0,163.15,163.25,162.86,162.95,22015.0
2019-04-17 15:10:00,163.05,163.23,163.05,163.16,6200.0,163.05,163.23,163.05,163.16,6200.0
2019-04-17 15:20:00,163.13,163.14,162.81,163.03,65357.0,163.13,163.14,162.81,163.03,65357.0
2019-04-17 15:30:00,163.07,163.07,162.68,162.69,43165.0,163.07,163.07,162.68,162.69,43165.0
2019-04-17 15:40:00,162.69,163.12,162.66,163.07,55985.0,162.69,163.12,162.66,163.07,55985.0
2019-04-17 15:50:00,163.1,163.24,162.87,163.01,84576.0,163.1,163.24,162.87,163.01,84576.0
2019-04-18 09:30:00,163.91,164.55,163.14,164.18,56389.0,163.91,164.55,163.14,164.18,56389.0
2019-04-18 09:40:00,164.18,164.64,163.53,164.21,29288.0,164.18,164.64,163.53,164.21,29288.0
2019-04-18 09:50:00,164.26,164.27,162.93,163.03,21083.0,164.26,164.27,162.93,163.03,21083.0
2019-04-18 10:00:00,163.0,163.17,162.68,162.89,25458.0,163.0,163.17,162.68,162.89,25458.0
2019-04-18 10:10:00,162.84,163.23,162.52,162.85,26647.0,162.84,163.23,162.52,162.85,26647.0
2019-04-18 10:20:00,162.9,163.1,162.7,163.06,7036.0,162.9,163.1,162.7,163.06,7036.0
2019-04-18 10:30:00,163.05,163.23,162.9,163.14,15617.0,163.05,163.23,162.9,163.14,15617.0
2019-04-18 10:40:00,163.08,163.59,163.08,163.53,24972.0,163.08,163.59,163.08,163.53,24972.0
2019-04-18 10:50:00,163.6,164.09,163.41,163.92,30428.0,163.6,164.09,163.41,163.92,30428.0
2019-04-18 11:00:00,163.96,164.06,163.78,163.97,11838.0,163.96,164.06,163.78,163.97,11838.0
2019-04-18 11:10:00,164.0,164.03,163.84,163.95,7974.0,164.0,164.03,163.84,163.95,7974.0
2019-04-18 11:20:00,163.76,163.78,163.6,163.72,4242.0,163.76,163.78,163.6,163.72,4242.0
2019-04-18 11:30:00,163.78,164.01,163.78,163.94,8374.0,163.78,164.01,163.78,163.94,8374.0
2019-04-18 11:40:00,163.94,164.11,163.79,163.85,10142.0,163.94,164.11,163.79,163.85,10142.0
2019-04-18 11:50:00,163.9,164.13,163.82,163.94,17753.0,163.9,164.13,163.82,163.94,17753.0
2019-04-18 12:00:00,163.94,164.05,163.79,163.93,16600.0,163.94,164.05,163.79,163.93,16600.0
2019-04-18 12:10:00,163.9,164.08,163.65,164.0,13315.0,163.9,164.08,163.65,164.0,13315.0
2019-04-18 12:20:00,164.0,164.09,163.9,163.97,8680.0,164.0,164.09,163.9,163.97,8680.0
2019-04-18 12:30:00,163.97,164.13,163.83,163.93,10685.0,163.97,164.13,163.83,163.93,10685.0
2019-04-18 12:40:00,163.95,164.02,163.82,163.84,43314.0,163.95,164.02,163.82,163.84,43314.0
2019-04-18 12:50:00,163.84,163.87,163.39,163.48,17958.0,163.84,163.87,163.39,163.48,17958.0
2019-04-18 13:00:00,163.47,163.79,163.44,163.63,10431.0,163.47,163.79,163.44,163.63,10431.0
2019-04-18 13:10:00,163.61,163.68,162.87,163.08,25482.0,163.61,163.68,162.87,163.08,25482.0
2019-04-18 13:20:00,163.03,163.1,162.68,162.68,13083.0,163.03,163.1,162.68,162.68,13083.0
2019-04-18 13:30:00,162.65,162.81,162.53,162.67,10600.0,162.65,162.81,162.53,162.67,10600.0
2019-04-18 13:40:00,162.65,162.85,162.63,162.64,9692.0,162.65,162.85,162.63,162.64,9692.0
2019-04-18 13:50:00,162.74,163.48,162.74,163.45,16588.0,162.74,163.48,162.74,163.45,16588.0
2019-04-18 14:00:00,163.43,163.55,163.35,163.35,8841.0,163.43,163.55,163.35,163.35,8841.0
2019-04-18 14:10:00,163.33,163.45,163.06,163.21,14811.0,163.33,163.45,163.06,163.21,14811.0
2019-04-18 14:20:00,163.27,163.74,163.27,163.71,52465.0,163.27,163.74,163.27,163.71,52465.0
2019-04-18 14:30:00,163.64,163.82,163.44,163.52,11224.0,163.64,163.82,163.44,163.52,11224.0
2019-04-18 14:40:00,163.62,163.75,163.44,163.66,13097.0,163.62,163.75,163.44,163.66,13097.0
2019-04-18 14:50:00,163.75,163.91,163.67,163.78,5754.0,163.75,163.91,163.67,163.78,5754.0
2019-04-18 15:00:00,163.78,163.78,163.51,163.65,11900.0,163.78,163.78,163.51,163.65,11900.0
2019-04-18 15:10:00,163.59,163.69,163.48,163.68,14000.0,163.59,163.69,163.48,163.68,14000.0
2019-04-18 15:20:00,163.69,163.85,163.65,163.8,14350.0,163.69,163.85,163.65,163.8,14350.0
2019-04-18 15:30:00,163.73,163.94,163.64,163.84,18268.0,163.73,163.94,163.64,163.84,18268.0
2019-04-18 15:40:00,163.86,163.96,163.73,163.74,21013.0,163.86,163.96,163.73,163.74,21013.0
2019-04-18 15:50:00,163.79,164.0,163.63,163.96,39240.0,163.79,164.0,163.63,163.96,39240.0
2019-04-22 09:30:00,163.7,164.34,162.51,162.74,9004.0,163.7,164.34,162.51,162.74,9004.0
2019-04-22 09:40:00,162.74,163.02,162.19,162.44,15420.0,162.74,163.02,162.19,162.44,15420.0
2019-04-22 09:50:00,162.3,162.37,161.7,162.32,27649.0,162.3,162.37,161.7,162.32,27649.0
2019-04-22 10:00:00,162.38,162.52,161.7,161.7,8555.0,162.38,162.52,161.7,161.7,8555.0
2019-04-22 10:10:00,161.83,162.35,161.56,161.59,41552.0,161.83,162.35,161.56,161.59,41552.0
2019-04-22 10:20:00,161.59,161.8,161.48,161.8,17194.0,161.59,161.8,161.48,161.8,17194.0
2019-04-22 10:30:00,161.8,162.31,161.64,162.14,5202.0,161.8,162.31,161.64,162.14,5202.0
2019-04-22 10:40:00,162.01,162.05,160.57,160.61,20776.0,162.01,162.05,160.57,160.61,20776.0
2019-04-22 10:50:00,160.6,161.18,160.37,161.17,9850.0,160.6,161.18,160.37,161.17,9850.0
2019-04-22 11:00:00,161.03,161.42,161.02,161.42,9955.0,161.03,161.42,161.02,161.42,9955.0
2019-04-22 11:10:00,161.41,161.69,161.35,161.69,9436.0,161.41,161.69,161.35,161.69,9436.0
2019-04-22 11:20:00,161.59,161.79,161.39,161.48,7911.0,161.59,161.79,161.39,161.48,7911.0
2019-04-22 11:30:00,161.56,162.0,161.51,161.92,6084.0,161.56,162.0,161.51,161.92,6084.0
2019-04-22 11:40:00,161.98,162.0,161.61,161.93,7391.0,161.98,162.0,161.61,161.93,7391.0
2019-04-22 11:50:00,161.84,162.24,161.74,161.98,5617.0,161.84,162.24,161.74,161.98,5617.0
2019-04-22 12:00:00,161.98,162.14,161.91,162.03,4813.0,161.98,162.14,161.91,162.03,4813.0
2019-04-22 12:10:00,162.07,162.1,161.95,162.1,3012.0,162.07,162.1,161.95,162.1,3012.0
2019-04-22 12:20:00,162.09,162.1,161.85,161.85,12115.0,162.09,162.1,161.85,161.85,12115.0
2019-04-22 12:30:00,161.88,161.92,161.47,161.52,32130.0,161.88,161.92,161.47,161.52,32130.0
2019-04-22 12:40:00,161.53,161.77,161.43,161.45,17009.0,161.53,161.77,161.43,161.45,17009.0
2019-04-22 12:50:00,161.46,161.46,160.65,160.94,52666.0,161.46,161.46,160.65,160.94,52666.0
2019-04-22 13:00:00,160.9,161.18,160.84,160.97,37285.0,160.9,161.18,160.84,160.97,37285.0
2019-04-22 13:10:00,160.97,161.21,160.97,161.17,4917.0,160.97,161.21,160.97,161.17,4917.0
2019-04-22 13:20:00,161.21,161.59,161.18,161.59,3853.0,161.21,161.59,161.18,161.59,3853.0
2019-04-22 13:30:00,161.59,161.59,161.28,161.32,5301.0,161.59,161.59,161.28,161.32,5301.0
2019-04-22 13:40:00,161.33,161.57,161.27,161.57,4300.0,161.33,161.57,161.27,161.57,4300.0
2019-04-22 13:50:00,161.55,161.57,161.21,161.3,6515.0,161.55,161.57,161.21,161.3,6515.0
2019-04-22 14:00:00,161.31,161.32,160.98,161.22,2477.0,161.31,161.32,160.98,161.22,2477.0
2019-04-22 14:10:00,161.22,161.22,160.9,160.99,9010.0,161.22,161.22,160.9,160.99,9010.0
2019-04-22 14:20:00,160.99,161.07,160.77,161.07,10182.0,160.99,161.07,160.77,161.07,10182.0
2019-04-22 14:30:00,161.09,161.1,160.56,160.56,13168.0,161.09,161.1,160.56,160.56,13168.0
2019-04-22 14:40:00,160.54,160.55,160.11,160.12,6578.0,160.54,160.55,160.11,160.12,6578.0
2019-04-22 14:50:00,160.13,160.62,160.09,160.34,7681.0,160.13,160.62,160.09,160.34,7681.0
2019-04-22 15:00:00,160.35,160.35,159.62,159.66,14025.0,160.35,160.35,159.62,159.66,14025.0
2019-04-22 15:10:00,159.73,159.9,159.57,159.84,11540.0,159.73,159.9,159.57,159.84,11540.0
2019-04-22 15:20:00,159.79,159.93,159.62,159.88,17020.0,159.79,159.93,159.62,159.88,17020.0
2019-04-22 15:30:00,159.9,160.3,159.87,160.19,17564.0,159.9,160.3,159.87,160.19,17564.0
2019-04-22 15:40:00,160.22,160.27,159.98,160.07,28901.0,160.22,160.27,159.98,160.07,28901.0
2019-04-22 15:50:00,159.99,160.25,159.88,160.25,82155.0,159.99,160.25,159.88,160.25,82155.0
2019-04-23 09:30:00,160.04,161.54,159.17,160.39,21664.0,160.04,161.54,159.17,160.39,21664.0
2019-04-23 09:40:00,160.52,160.52,159.51,159.62,13159.0,160.52,160.52,159.51,159.62,13159.0
2019-04-23 09:50:00,159.53,160.47,159.53,160.39,45580.0,159.53,160.47,159.53,160.39,45580.0
2019-04-23 10:00:00,160.39,160.6,159.85,159.91,12213.0,160.39,160.6,159.85,159.91,12213.0
2019-04-23 10:10:00,159.88,160.58,159.88,160.36,4778.0,159.88,160.58,159.88,160.36,4778.0
2019-04-23 10:20:00,160.45,161.41,160.36,161.41,11451.0,160.45,161.41,160.36,161.41,11451.0
2019-04-23 10:30:00,161.25,161.97,161.25,161.93,29628.0,161.25,161.97,161.25,161.93,29628.0
2019-04-23 10:40:00,161.94,162.03,161.66,161.66,10425.0,161.94,162.03,161.66,161.66,10425.0
2019-04-23 10:50:00,161.7,161.85,161.19,161.19,14826.0,161.7,161.85,161.19,161.19,14826.0
2019-04-23 11:00:00,161.27,161.35,160.93,160.94,4270.0,161.27,161.35,160.93,160.94,4270.0
2019-04-23 11:10:00,161.06,161.58,161.01,161.32,16794.0,161.06,161.58,161.01,161.32,16794.0
2019-04-23 11:20:00,161.32,161.59,160.93,161.5,30284.0,161.32,161.59,160.93,161.5,30284.0
2019-04-23 11:30:00,161.55,162.1,161.55,161.85,8110.0,161.55,162.1,161.55,161.85,8110.0
2019-04-23 11:40:00,161.85,162.0,161.65,162.0,12724.0,161.85,162.0,161.65,162.0,12724.0
2019-04-23 11:50:00,162.08,162.08,161.66,161.84,25367.0,162.08,162.08,161.66,161.84,25367.0
2019-04-23 12:00:00,161.84,162.01,161.67,161.77,23900.0,161.84,162.01,161.67,161.77,23900.0
2019-04-23 12:10:00,161.77,162.03,161.75,161.87,19447.0,161.77,162.03,161.75,161.87,19447.0
2019-04-23 12:20:00,161.88,162.02,161.76,161.97,8723.0,161.88,162.02,161.76,161.97,8723.0
2019-04-23 12:30:00,161.97,162.07,161.73,161.97,10016.0,161.97,162.07,161.73,161.97,10016.0
2019-04-23 12:40:00,161.95,161.95,161.8,161.85,5467.0,161.95,161.95,161.8,161.85,5467.0
2019-04-23 12:50:00,161.88,161.99,161.77,161.99,5228.0,161.88,161.99,161.77,161.99,5228.0
2019-04-23 13:00:00,161.99,162.05,161.69,161.77,5752.0,161.99,162.05,161.69,161.77,5752.0
2019-04-23 13:10:00,161.76,161.98,161.72,161.93,2987.0,161.76,161.98,161.72,161.93,2987.0
2019-04-23 13:20:00,161.98,162.06,161.86,161.92,16284.0,161.98,162.06,161.86,161.92,16284.0
2019-04-23 13:30:00,162.0,162.14,161.85,162.08,136374.0,162.0,162.14,161.85,162.08,136374.0
2019-04-23 13:40:00,162.08,162.1,161.9,161.98,29674.0,162.08,162.1,161.9,161.98,29674.0
2019-04-23 13:50:00,161.89,162.5,161.79,162.44,19469.0,161.89,162.5,161.79,162.44,19469.0
2019-04-23 14:00:00,162.4,162.69,162.31,162.59,25326.0,162.4,162.69,162.31,162.59,25326.0
2019-04-23 14:10:00,162.57,162.71,162.13,162.34,17250.0,162.57,162.71,162.13,162.34,17250.0
2019-04-23 14:20:00,162.43,162.6,162.33,162.47,10115.0,162.43,162.6,162.33,162.47,10115.0
2019-04-23 14:30:00,162.46,162.59,162.39,162.49,25160.0,162.46,162.59,162.39,162.49,25160.0
2019-04-23 14:40:00,162.49,162.74,162.37,162.43,62230.0,162.49,162.74,162.37,162.43,62230.0
2019-04-23 14:50:00,162.44,162.45,162.08,162.08,37379.0,162.44,162.45,162.08,162.08,37379.0
2019-04-23 15:00:00,162.01,162.08,161.83,161.94,15142.0,162.01,162.08,161.83,161.94,15142.0
2019-04-23 15:10:00,161.93,162.07,161.85,162.04,18198.0,161.93,162.07,161.85,162.04,18198.0
2019-04-23 15:20:00,162.05,162.36,161.96,162.07,17443.0,162.05,162.36,161.96,162.07,17443.0
2019-04-23 15:30:00,162.09,162.16,162.0,162.09,23131.0,162.09,162.16,162.0,162.09,23131.0
2019-04-23 15:40:00,162.09,162.1,161.8,161.84,50835.0,162.09,162.1,161.8,161.84,50835.0
2019-04-23 15:50:00,161.85,162.18,161.85,161.93,230646.0,161.85,162.18,161.85,161.93,230646.0
2019-04-24 09:30:00,168.5,173.84,168.28,173.45,413898.0,168.5,173.84,168.28,173.45,413898.0
2019-04-24 09:40:00,173.52,174.62,170.78,170.99,372842.0,173.52,174.62,170.78,170.99,372842.0
2019-04-24 09:50:00,170.92,172.99,170.92,172.05,124133.0,170.92,172.99,170.92,172.05,124133.0
2019-04-24 10:00:00,172.09,173.59,172.0,173.4,138813.0,172.09,173.59,172.0,173.4,138813.0
2019-04-24 10:10:00,173.45,175.36,173.2,175.0,136624.0,173.45,175.36,173.2,175.0,136624.0
2019-04-24 10:20:00,174.86,175.07,173.43,173.53,86720.0,174.86,175.07,173.43,173.53,86720.0
2019-04-24 10:30:00,173.53,176.47,173.53,175.53,74214.0,173.53,176.47,173.53,175.53,74214.0
2019-04-24 10:40:00,175.47,176.03,175.01,175.75,55027.0,175.47,176.03,175.01,175.75,55027.0
2019-04-24 10:50:00,175.74,175.9,175.12,175.36,114412.0,175.74,175.9,175.12,175.36,114412.0
2019-04-24 11:00:00,175.41,176.27,175.08,175.12,59540.0,175.41,176.27,175.08,175.12,59540.0
2019-04-24 11:10:00,175.15,175.36,174.26,174.37,74875.0,175.15,175.36,174.26,174.37,74875.0
2019-04-24 11:20:00,174.36,174.79,173.89,174.39,66484.0,174.36,174.79,173.89,174.39,66484.0
2019-04-24 11:30:00,174.38,174.58,173.78,173.93,73976.0,174.38,174.58,173.78,173.93,73976.0
2019-04-24 11:40:00,173.95,174.35,173.54,173.93,75181.0,173.95,174.35,173.54,173.93,75181.0
2019-04-24 11:50:00,173.98,174.52,173.8,174.33,84972.0,173.98,174.52,173.8,174.33,84972.0
2019-04-24 12:00:00,174.33,174.4,173.57,173.71,36069.0,174.33,174.4,173.57,173.71,36069.0
2019-04-24 12:10:00,173.68,174.2,173.66,173.81,26981.0,173.68,174.2,173.66,173.81,26981.0
2019-04-24 12:20:00,173.74,174.2,173.74,174.0,27811.0,173.74,174.2,173.74,174.0,27811.0
2019-04-24 12:30:00,173.99,175.06,173.82,174.96,36284.0,173.99,175.06,173.82,174.96,36284.0
2019-04-24 12:40:00,174.97,175.48,174.86,175.39,41206.0,174.97,175.48,174.86,175.39,41206.0
2019-04-24 12:50:00,175.32,175.49,175.16,175.25,33347.0,175.32,175.49,175.16,175.25,33347.0
2019-04-24 13:00:00,175.22,175.3,174.83,175.25,34906.0,175.22,175.3,174.83,175.25,34906.0
2019-04-24 13:10:00,175.25,175.26,174.62,174.77,20706.0,175.25,175.26,174.62,174.77,20706.0
2019-04-24 13:20:00,174.82,175.11,174.77,175.05,69282.0,174.82,175.11,174.77,175.05,69282.0
2019-04-24 13:30:00,175.05,175.37,174.96,175.16,30113.0,175.05,175.37,174.96,175.16,30113.0
2019-04-24 13:40:00,175.16,175.17,174.66,174.68,51514.0,175.16,175.17,174.66,174.68,51514.0
2019-04-24 13:50:00,174.7,175.04,174.7,174.96,50266.0,174.7,175.04,174.7,174.96,50266.0
2019-04-24 14:00:00,174.93,175.05,174.79,175.01,29238.0,174.93,175.05,174.79,175.01,29238.0
2019-04-24 14:10:00,175.03,176.05,175.03,176.05,39928.0,175.03,176.05,175.03,176.05,39928.0
2019-04-24 14:20:00,176.05,176.15,175.74,176.06,34418.0,176.05,176.15,175.74,176.06,34418.0
2019-04-24 14:30:00,176.13,176.36,175.93,176.25,26331.0,176.13,176.36,175.93,176.25,26331.0
2019-04-24 14:40:00,176.27,177.41,176.18,176.76,118680.0,176.27,177.41,176.18,176.76,118680.0
2019-04-24 14:50:00,176.68,176.98,176.28,176.54,55858.0,176.68,176.98,176.28,176.54,55858.0
2019-04-24 15:00:00,176.56,176.66,175.97,176.37,24055.0,176.56,176.66,175.97,176.37,24055.0
2019-04-24 15:10:00,176.31,176.43,176.04,176.04,27245.0,176.31,176.43,176.04,176.04,27245.0
2019-04-24 15:20:00,176.09,176.34,175.96,176.01,30983.0,176.09,176.34,175.96,176.01,30983.0
2019-04-24 15:30:00,175.96,176.43,175.96,176.27,43514.0,175.96,176.43,175.96,176.27,43514.0
2019-04-24 15:40:00,176.27,176.67,176.1,176.49,102782.0,176.27,176.67,176.1,176.49,102782.0
2019-04-24 15:50:00,176.51,176.78,176.38,176.65,197027.0,176.51,176.78,176.38,176.65,197027.0
2019-04-25 09:30:00,175.87,177.4,175.06,177.08,46065.0,175.87,177.4,175.06,177.08,46065.0
2019-04-25 09:40:00,177.08,177.77,176.12,177.59,40199.0,177.08,177.77,176.12,177.59,40199.0
2019-04-25 09:50:00,177.65,178.09,177.33,177.33,52948.0,177.65,178.09,177.33,177.33,52948.0
2019-04-25 10:00:00,177.34,177.34,175.86,176.22,60690.0,177.34,177.34,175.86,176.22,60690.0
2019-04-25 10:10:00,176.22,176.62,175.76,175.91,38950.0,176.22,176.62,175.76,175.91,38950.0
2019-04-25 10:20:00,175.93,175.93,174.92,175.03,62347.0,175.93,175.93,174.92,175.03,62347.0
2019-04-25 10:30:00,175.06,176.75,174.91,176.67,28500.0,175.06,176.75,174.91,176.67,28500.0
2019-04-25 10:40:00,176.75,178.07,176.75,177.93,63905.0,176.75,178.07,176.75,177.93,63905.0
2019-04-25 10:50:00,177.94,178.6,177.78,178.39,59959.0,177.94,178.6,177.78,178.39,59959.0
2019-04-25 11:00:00,178.4,178.98,178.33,178.68,32908.0,178.4,178.98,178.33,178.68,32908.0
2019-04-25 11:10:00,178.68,178.77,177.97,178.23,12190.0,178.68,178.77,177.97,178.23,12190.0
2019-04-25 11:20:00,178.33,178.54,178.19,178.5,18969.0,178.33,178.54,178.19,178.5,18969.0
2019-04-25 11:30:00,178.5,178.87,178.37,178.87,11683.0,178.5,178.87,178.37,178.87,11683.0
2019-04-25 11:40:00,178.82,179.0,178.42,178.49,28330.0,178.82,179.0,178.42,178.49,28330.0
2019-04-25 11:50:00,178.45,178.47,177.72,177.72,16882.0,178.45,178.47,177.72,177.72,16882.0
2019-04-25 12:00:00,177.78,178.34,177.48,177.76,23099.0,177.78,178.34,177.48,177.76,23099.0
2019-04-25 12:10:00,177.76,177.84,177.11,177.69,20745.0,177.76,177.84,177.11,177.69,20745.0
2019-04-25 12:20:00,177.64,177.64,177.06,177.09,41403.0,177.64,177.64,177.06,177.09,41403.0
2019-04-25 12:30:00,177.13,177.5,177.04,177.19,46417.0,177.13,177.5,177.04,177.19,46417.0
2019-04-25 12:40:00,177.19,177.19,176.4,176.81,34567.0,177.19,177.19,176.4,176.81,34567.0
2019-04-25 12:50:00,176.76,176.93,176.61,176.92,25130.0,176.76,176.93,176.61,176.92,25130.0
2019-04-25 13:00:00,176.92,177.18,176.45,176.59,41157.0,176.92,177.18,176.45,176.59,41157.0
2019-04-25 13:10:00,176.58,176.73,176.11,176.57,32328.0,176.58,176.73,176.11,176.57,32328.0
2019-04-25 13:20:00,176.62,177.16,176.62,177.13,9528.0,176.62,177.16,176.62,177.13,9528.0
2019-04-25 13:30:00,177.1,177.1,176.67,176.75,14266.0,177.1,177.1,176.67,176.75,14266.0
2019-04-25 13:40:00,176.73,177.68,176.73,177.49,25746.0,176.73,177.68,176.73,177.49,25746.0
2019-04-25 13:50:00,177.49,177.5,177.14,177.16,12043.0,177.49,177.5,177.14,177.16,12043.0
2019-04-25 14:00:00,177.16,177.16,176.82,176.92,15149.0,177.16,177.16,176.82,176.92,15149.0
2019-04-25 14:10:00,176.96,176.97,176.53,176.67,10650.0,176.96,176.97,176.53,176.67,10650.0
2019-04-25 14:20:00,176.63,176.84,176.62,176.7,9110.0,176.63,176.84,176.62,176.7,9110.0
2019-04-25 14:30:00,176.7,177.11,176.62,177.11,14848.0,176.7,177.11,176.62,177.11,14848.0
2019-04-25 14:40:00,177.14,177.37,177.11,177.25,14688.0,177.14,177.37,177.11,177.25,14688.0
2019-04-25 14:50:00,177.24,177.28,176.55,176.55,14546.0,177.24,177.28,176.55,176.55,14546.0
2019-04-25 15:00:00,176.64,176.75,176.04,176.14,14152.0,176.64,176.75,176.04,176.14,14152.0
2019-04-25 15:10:00,176.17,176.42,175.95,176.42,17287.0,176.17,176.42,175.95,176.42,17287.0
2019-04-25 15:20:00,176.38,176.5,176.21,176.41,16109.0,176.38,176.5,176.21,176.41,16109.0
2019-04-25 15:30:00,176.46,176.53,176.13,176.14,35027.0,176.46,176.53,176.13,176.14,35027.0
2019-04-25 15:40:00,176.05,176.26,175.67,175.75,71047.0,176.05,176.26,175.67,175.75,71047.0
2019-04-25 15:50:00,175.75,175.93,175.42,175.84,150692.0,175.75,175.93,175.42,175.84,150692.0
2019-04-26 09:30:00,175.87,176.07,174.72,175.06,20354.0,175.87,176.07,174.72,175.06,20354.0
2019-04-26 09:40:00,175.28,175.29,173.51,173.9,88282.0,175.28,175.29,173.51,173.9,88282.0
2019-04-26 09:50:00,173.95,174.42,173.12,173.13,70192.0,173.95,174.42,173.12,173.13,70192.0
2019-04-26 10:00:00,173.16,174.14,172.86,173.81,89154.0,173.16,174.14,172.86,173.81,89154.0
2019-04-26 10:10:00,173.93,174.23,173.46,173.5,41156.0,173.93,174.23,173.46,173.5,41156.0
2019-04-26 10:20:00,173.4,173.4,171.93,172.28,45393.0,173.4,173.4,171.93,172.28,45393.0
2019-04-26 10:30:00,172.3,172.51,172.0,172.04,30907.0,172.3,172.51,172.0,172.04,30907.0
2019-04-26 10:40:00,172.13,172.27,171.26,172.16,67386.0,172.13,172.27,171.26,172.16,67386.0
2019-04-26 10:50:00,172.27,173.59,172.2,173.25,36635.0,172.27,173.59,172.2,173.25,36635.0
2019-04-26 11:00:00,173.32,174.75,173.2,174.57,34473.0,173.32,174.75,173.2,174.57,34473.0
2019-04-26 11:10:00,174.6,175.01,174.01,174.02,40325.0,174.6,175.01,174.01,174.02,40325.0
2019-04-26 11:20:00,174.02,174.26,173.42,173.56,17745.0,174.02,174.26,173.42,173.56,17745.0
2019-04-26 11:30:00,173.48,173.6,173.01,173.45,24101.0,173.48,173.6,173.01,173.45,24101.0
2019-04-26 11:40:00,173.25,173.81,173.15,173.35,16749.0,173.25,173.81,173.15,173.35,16749.0
2019-04-26 11:50:00,173.45,173.89,173.39,173.75,11458.0,173.45,173.89,173.39,173.75,11458.0
2019-04-26 12:00:00,173.75,174.09,173.74,173.92,21118.0,173.75,174.09,173.74,173.92,21118.0
2019-04-26 12:10:00,173.91,174.08,173.8,173.91,15233.0,173.91,174.08,173.8,173.91,15233.0
2019-04-26 12:20:00,173.92,173.92,173.67,173.71,5825.0,173.92,173.92,173.67,173.71,5825.0
2019-04-26 12:30:00,173.67,174.11,173.54,174.0,45846.0,173.67,174.11,173.54,174.0,45846.0
2019-04-26 12:40:00,173.96,174.0,173.54,173.69,23773.0,173.96,174.0,173.54,173.69,23773.0
2019-04-26 12:50:00,173.74,173.74,173.22,173.4,7417.0,173.74,173.74,173.22,173.4,7417.0
2019-04-26 13:00:00,173.36,174.0,173.31,173.85,38570.0,173.36,174.0,173.31,173.85,38570.0
2019-04-26 13:10:00,173.85,173.88,173.4,173.54,16612.0,173.85,173.88,173.4,173.54,16612.0
2019-04-26 13:20:00,173.52,173.6,173.47,173.51,4700.0,173.52,173.6,173.47,173.51,4700.0
2019-04-26 13:30:00,173.59,173.83,173.53,173.83,8503.0,173.59,173.83,173.53,173.83,8503.0
2019-04-26 13:40:00,173.77,173.77,173.51,173.54,14731.0,173.77,173.77,173.51,173.54,14731.0
2019-04-26 13:50:00,173.59,173.66,173.45,173.45,10600.0,173.59,173.66,173.45,173.45,10600.0
2019-04-26 14:00:00,173.45,173.45,173.21,173.22,10726.0,173.45,173.45,173.21,173.22,10726.0
2019-04-26 14:10:00,173.21,173.22,172.85,173.09,13910.0,173.21,173.22,172.85,173.09,13910.0
2019-04-26 14:20:00,173.1,173.15,172.75,172.83,10257.0,173.1,173.15,172.75,172.83,10257.0
2019-04-26 14:30:00,172.76,173.3,172.76,173.0,32286.0,172.76,173.3,172.76,173.0,32286.0
2019-04-26 14:40:00,173.01,173.11,172.95,172.96,10845.0,173.01,173.11,172.95,172.96,10845.0
2019-04-26 14:50:00,172.92,173.05,172.87,172.87,12920.0,172.92,173.05,172.87,172.87,12920.0
2019-04-26 15:00:00,172.95,173.15,172.83,173.02,36777.0,172.95,173.15,172.83,173.02,36777.0
2019-04-26 15:10:00,173.0,173.3,172.9,173.3,16900.0,173.0,173.3,172.9,173.3,16900.0
2019-04-26 15:20:00,173.3,173.6,173.21,173.43,12242.0,173.3,173.6,173.21,173.43,12242.0
2019-04-26 15:30:00,173.45,173.76,173.45,173.67,26520.0,173.45,173.76,173.45,173.67,26520.0
2019-04-26 15:40:00,173.65,173.77,173.58,173.65,25570.0,173.65,173.77,173.58,173.65,25570.0
2019-04-26 15:50:00,173.66,173.87,173.35,173.87,88063.0,173.66,173.87,173.35,173.87,88063.0
2019-04-29 09:30:00,172.4,173.45,171.31,172.75,31828.0,172.4,173.45,171.31,172.75,31828.0
2019-04-29 09:40:00,172.71,172.71,171.52,172.08,145964.0,172.71,172.71,171.52,172.08,145964.0
2019-04-29 09:50:00,172.07,173.12,171.54,172.7,74177.0,172.07,173.12,171.54,172.7,74177.0
2019-04-29 10:00:00,172.69,173.22,172.53,172.54,18146.0,172.69,173.22,172.53,172.54,18146.0
2019-04-29 10:10:00,172.56,172.72,172.2,172.36,12770.0,172.56,172.72,172.2,172.36,12770.0
2019-04-29 10:20:00,172.27,172.67,172.26,172.29,7500.0,172.27,172.67,172.26,172.29,7500.0
2019-04-29 10:30:00,172.28,172.68,172.15,172.39,21606.0,172.28,172.68,172.15,172.39,21606.0
2019-04-29 10:40:00,172.48,172.54,172.21,172.39,6350.0,172.48,172.54,172.21,172.39,6350.0
2019-04-29 10:50:00,172.27,172.3,171.97,172.23,11412.0,172.27,172.3,171.97,172.23,11412.0
2019-04-29 11:00:00,172.2,172.41,171.86,172.04,27554.0,172.2,172.41,171.86,172.04,27554.0
2019-04-29 11:10:00,172.04,172.24,171.5,171.51,34667.0,172.04,172.24,171.5,171.51,34667.0
2019-04-29 11:20:00,171.3,172.0,171.29,171.48,103519.0,171.3,172.0,171.29,171.48,103519.0
2019-04-29 11:30:00,171.31,171.42,171.09,171.17,30241.0,171.31,171.42,171.09,171.17,30241.0
2019-04-29 11:40:00,171.1,171.15,170.85,171.12,11784.0,171.1,171.15,170.85,171.12,11784.0
2019-04-29 11:50:00,171.1,171.21,169.95,170.28,40597.0,171.1,171.21,169.95,170.28,40597.0
2019-04-29 12:00:00,170.29,170.32,169.97,170.08,33807.0,170.29,170.32,169.97,170.08,33807.0
2019-04-29 12:10:00,170.13,170.25,170.0,170.12,22999.0,170.13,170.25,170.0,170.12,22999.0
2019-04-29 12:20:00,170.15,170.7,170.13,170.7,28957.0,170.15,170.7,170.13,170.7,28957.0
2019-04-29 12:30:00,170.72,170.86,170.53,170.62,16154.0,170.72,170.86,170.53,170.62,16154.0
2019-04-29 12:40:00,170.62,170.62,170.32,170.57,41433.0,170.62,170.62,170.32,170.57,41433.0
2019-04-29 12:50:00,170.56,170.75,170.3,170.39,22556.0,170.56,170.75,170.3,170.39,22556.0
2019-04-29 13:00:00,170.5,170.6,170.1,170.12,17475.0,170.5,170.6,170.1,170.12,17475.0
2019-04-29 13:10:00,170.15,170.38,170.07,170.07,16031.0,170.15,170.38,170.07,170.07,16031.0
2019-04-29 13:20:00,170.06,170.96,170.06,170.96,30660.0,170.06,170.96,170.06,170.96,30660.0
2019-04-29 13:30:00,170.84,171.0,170.74,170.86,7756.0,170.84,171.0,170.74,170.86,7756.0
2019-04-29 13:40:00,170.87,171.0,170.81,170.95,10081.0,170.87,171.0,170.81,170.95,10081.0
2019-04-29 13:50:00,171.03,171.21,170.94,171.01,12217.0,171.03,171.21,170.94,171.01,12217.0
2019-04-29 14:00:00,171.08,171.27,170.98,171.26,5225.0,171.08,171.27,170.98,171.26,5225.0
2019-04-29 14:10:00,171.24,171.34,171.03,171.31,18498.0,171.24,171.34,171.03,171.31,18498.0
2019-04-29 14:20:00,171.27,171.3,170.85,170.85,15367.0,171.27,171.3,170.85,170.85,15367.0
2019-04-29 14:30:00,170.91,171.02,170.73,170.98,9380.0,170.91,171.02,170.73,170.98,9380.0
2019-04-29 14:40:00,170.97,170.97,170.73,170.75,9962.0,170.97,170.97,170.73,170.75,9962.0
2019-04-29 14:50:00,170.8,171.19,170.77,170.96,11811.0,170.8,171.19,170.77,170.96,11811.0
2019-04-29 15:00:00,171.0,171.1,170.76,170.81,16441.0,171.0,171.1,170.76,170.81,16441.0
2019-04-29 15:10:00,170.81,170.83,170.5,170.62,18056.0,170.81,170.83,170.5,170.62,18056.0
2019-04-29 15:20:00,170.62,170.71,170.42,170.62,21366.0,170.62,170.71,170.42,170.62,21366.0
2019-04-29 15:30:00,170.66,171.17,170.56,171.14,21760.0,170.66,171.17,170.56,171.14,21760.0
2019-04-29 15:40:00,171.2,171.44,170.88,171.0,47396.0,171.2,171.44,170.88,171.0,47396.0
2019-04-29 15:50:00,171.0,171.4,170.75,171.31,94012.0,171.0,171.4,170.75,171.31,94012.0
2019-04-30 09:30:00,171.52,172.12,170.3,170.33,14342.0,171.52,172.12,170.3,170.33,14342.0
2019-04-30 09:40:00,170.62,170.62,169.67,169.87,17592.0,170.62,170.62,169.67,169.87,17592.0
2019-04-30 09:50:00,169.83,170.06,169.36,169.8,17713.0,169.83,170.06,169.36,169.8,17713.0
2019-04-30 10:00:00,169.84,170.12,169.65,169.91,32419.0,169.84,170.12,169.65,169.91,32419.0
2019-04-30 10:10:00,169.95,170.07,169.6,169.79,23576.0,169.95,170.07,169.6,169.79,23576.0
2019-04-30 10:20:00,169.73,170.0,169.7,169.77,7023.0,169.73,170.0,169.7,169.77,7023.0
2019-04-30 10:30:00,169.77,170.02,169.56,169.63,10391.0,169.77,170.02,169.56,169.63,10391.0
2019-04-30 10:40:00,169.68,169.74,169.39,169.47,23822.0,169.68,169.74,169.39,169.47,23822.0
2019-04-30 10:50:00,169.44,169.44,168.87,168.94,19442.0,169.44,169.44,168.87,168.94,19442.0
2019-04-30 11:00:00,168.91,168.91,167.85,167.88,16149.0,168.91,168.91,167.85,167.88,16149.0
2019-04-30 11:10:00,167.84,168.23,167.84,168.18,28969.0,167.84,168.23,167.84,168.18,28969.0
2019-04-30 11:20:00,168.31,168.33,167.81,167.94,13572.0,168.31,168.33,167.81,167.94,13572.0
2019-04-30 11:30:00,167.75,168.67,167.75,168.35,77470.0,167.75,168.67,167.75,168.35,77470.0
2019-04-30 11:40:00,168.36,169.18,168.3,169.18,19846.0,168.36,169.18,168.3,169.18,19846.0
2019-04-30 11:50:00,169.13,169.35,168.78,168.78,16127.0,169.13,169.35,168.78,168.78,16127.0
2019-04-30 12:00:00,168.84,169.22,168.84,169.22,38649.0,168.84,169.22,168.84,169.22,38649.0
2019-04-30 12:10:00,169.33,170.04,169.24,170.01,7487.0,169.33,170.04,169.24,170.01,7487.0
2019-04-30 12:20:00,169.94,169.95,169.62,169.64,19604.0,169.94,169.95,169.62,169.64,19604.0
2019-04-30 12:30:00,169.66,170.13,169.62,169.96,9452.0,169.66,170.13,169.62,169.96,9452.0
2019-04-30 12:40:00,169.96,170.27,169.78,169.79,12121.0,169.96,170.27,169.78,169.79,12121.0
2019-04-30 12:50:00,169.77,170.01,169.5,169.64,10226.0,169.77,170.01,169.5,169.64,10226.0
2019-04-30 13:00:00,169.66,169.72,169.13,169.14,18745.0,169.66,169.72,169.13,169.14,18745.0
2019-04-30 13:10:00,169.1,169.22,168.64,169.18,15574.0,169.1,169.22,168.64,169.18,15574.0
2019-04-30 13:20:00,169.28,169.35,168.88,169.06,10625.0,169.28,169.35,168.88,169.06,10625.0
2019-04-30 13:30:00,169.05,169.1,168.83,169.09,8819.0,169.05,169.1,168.83,169.09,8819.0
2019-04-30 13:40:00,169.1,169.41,169.1,169.34,6885.0,169.1,169.41,169.1,169.34,6885.0
2019-04-30 13:50:00,169.39,169.39,169.08,169.14,17679.0,169.39,169.39,169.08,169.14,17679.0
2019-04-30 14:00:00,169.1,169.1,168.87,168.88,10297.0,169.1,169.1,168.87,168.88,10297.0
2019-04-30 14:10:00,168.83,168.86,168.68,168.68,13793.0,168.83,168.86,168.68,168.68,13793.0
2019-04-30 14:20:00,168.7,168.72,168.58,168.68,10843.0,168.7,168.72,168.58,168.68,10843.0
2019-04-30 14:30:00,168.63,168.71,168.52,168.64,9253.0,168.63,168.71,168.52,168.64,9253.0
2019-04-30 14:40:00,168.63,168.85,168.43,168.83,45541.0,168.63,168.85,168.43,168.83,45541.0
2019-04-30 14:50:00,168.82,169.39,168.75,169.37,62378.0,168.82,169.39,168.75,169.37,62378.0
2019-04-30 15:00:00,169.37,169.71,169.3,169.67,77290.0,169.37,169.71,169.3,169.67,77290.0
2019-04-30 15:10:00,169.7,169.88,169.33,169.49,38065.0,169.7,169.88,169.33,169.49,38065.0
2019-04-30 15:20:00,169.41,169.41,168.9,168.91,43508.0,169.41,169.41,168.9,168.91,43508.0
2019-04-30 15:30:00,168.89,169.1,168.87,168.93,30016.0,168.89,169.1,168.87,168.93,30016.0
2019-04-30 15:40:00,168.92,169.01,168.67,168.97,46696.0,168.92,169.01,168.67,168.97,46696.0
2019-04-30 15:50:00,169.01,169.71,168.96,169.13,98662.0,169.01,169.71,168.96,169.13,98662.0
2019-05-01 09:30:00,168.92,168.92,167.52,168.43,14446.0,168.92,168.92,167.52,168.43,14446.0
2019-05-01 09:40:00,168.43,168.44,167.29,167.85,28829.0,168.43,168.44,167.29,167.85,28829.0
2019-05-01 09:50:00,167.9,168.06,167.58,167.93,36803.0,167.9,168.06,167.58,167.93,36803.0
2019-05-01 10:00:00,167.69,168.19,167.52,168.13,17559.0,167.69,168.19,167.52,168.13,17559.0
2019-05-01 10:10:00,168.22,168.29,167.94,168.02,8402.0,168.22,168.29,167.94,168.02,8402.0
2019-05-01 10:20:00,168.04,168.3,167.88,168.09,12475.0,168.04,168.3,167.88,168.09,12475.0
2019-05-01 10:30:00,168.1,168.24,167.99,168.06,47258.0,168.1,168.24,167.99,168.06,47258.0
2019-05-01 10:40:00,168.14,168.21,167.54,167.87,23284.0,168.14,168.21,167.54,167.87,23284.0
2019-05-01 10:50:00,167.8,168.66,167.79,168.36,6936.0,167.8,168.66,167.79,168.36,6936.0
2019-05-01 11:00:00,168.3,168.74,168.05,168.46,28067.0,168.3,168.74,168.05,168.46,28067.0
2019-05-01 11:10:00,168.49,169.04,168.48,168.71,8480.0,168.49,169.04,168.48,168.71,8480.0
2019-05-01 11:20:00,168.54,168.84,167.81,167.81,16404.0,168.54,168.84,167.81,167.81,16404.0
2019-05-01 11:30:00,167.8,168.34,167.38,168.28,27035.0,167.8,168.34,167.38,168.28,27035.0
2019-05-01 11:40:00,168.22,168.68,168.15,168.52,38333.0,168.22,168.68,168.15,168.52,38333.0
2019-05-01 11:50:00,168.51,168.97,168.51,168.76,42408.0,168.51,168.97,168.51,168.76,42408.0
2019-05-01 12:00:00,168.83,169.44,168.75,169.25,4718.0,168.83,169.44,168.75,169.25,4718.0
2019-05-01 12:10:00,169.16,169.81,169.16,169.71,3571.0,169.16,169.81,169.16,169.71,3571.0
2019-05-01 12:20:00,169.69,169.93,169.49,169.79,6561.0,169.69,169.93,169.49,169.79,6561.0
2019-05-01 12:30:00,169.81,169.83,169.48,169.53,15374.0,169.81,169.83,169.48,169.53,15374.0
2019-05-01 12:40:00,169.51,169.79,169.45,169.79,5355.0,169.51,169.79,169.45,169.79,5355.0
2019-05-01 12:50:00,169.59,169.75,169.58,169.72,3316.0,169.59,169.75,169.58,169.72,3316.0
2019-05-01 13:00:00,169.74,169.85,169.43,169.63,10688.0,169.74,169.85,169.43,169.63,10688.0
2019-05-01 13:10:00,169.57,169.85,169.42,169.63,5518.0,169.57,169.85,169.42,169.63,5518.0
2019-05-01 13:20:00,169.62,169.89,169.35,169.79,4465.0,169.62,169.89,169.35,169.79,4465.0
2019-05-01 13:30:00,169.84,170.25,169.84,170.19,4320.0,169.84,170.25,169.84,170.19,4320.0
2019-05-01 13:40:00,170.07,170.09,169.86,169.98,5443.0,170.07,170.09,169.86,169.98,5443.0
2019-05-01 13:50:00,170.0,170.23,169.8,169.8,12962.0,170.0,170.23,169.8,169.8,12962.0
2019-05-01 14:00:00,169.89,170.48,169.73,170.48,5328.0,169.89,170.48,169.73,170.48,5328.0
2019-05-01 14:10:00,170.48,170.78,170.25,170.3,7918.0,170.48,170.78,170.25,170.3,7918.0
2019-05-01 14:20:00,170.18,170.4,170.18,170.4,8290.0,170.18,170.4,170.18,170.4,8290.0
2019-05-01 14:30:00,170.36,170.65,170.02,170.02,6731.0,170.36,170.65,170.02,170.02,6731.0
2019-05-01 14:40:00,169.95,170.43,169.75,169.92,6530.0,169.95,170.43,169.75,169.92,6530.0
2019-05-01 14:50:00,169.92,170.5,169.92,170.38,11750.0,169.92,170.5,169.92,170.38,11750.0
2019-05-01 15:00:00,170.32,170.4,170.04,170.1,6900.0,170.32,170.4,170.04,170.1,6900.0
2019-05-01 15:10:00,170.14,170.71,169.98,170.71,10177.0,170.14,170.71,169.98,170.71,10177.0
2019-05-01 15:20:00,170.72,170.72,170.26,170.28,17019.0,170.72,170.72,170.26,170.28,17019.0
2019-05-01 15:30:00,170.29,170.43,170.02,170.32,14667.0,170.29,170.43,170.02,170.32,14667.0
2019-05-01 15:40:00,170.3,170.34,170.1,170.22,32677.0,170.3,170.34,170.1,170.22,32677.0
2019-05-01 15:50:00,170.19,170.26,169.88,170.07,54357.0,170.19,170.26,169.88,170.07,54357.0
2019-05-02 09:30:00,170.37,171.59,170.37,171.56,6472.0,170.37,171.59,170.37,171.56,6472.0
2019-05-02 09:40:00,171.52,171.91,170.01,170.01,6242.0,171.52,171.91,170.01,170.01,6242.0
2019-05-02 09:50:00,169.97,169.97,169.33,169.82,6510.0,169.97,169.97,169.33,169.82,6510.0
2019-05-02 10:00:00,169.8,171.22,169.65,170.96,13306.0,169.8,171.22,169.65,170.96,13306.0
2019-05-02 10:10:00,170.96,171.34,170.71,171.34,15270.0,170.96,171.34,170.71,171.34,15270.0
2019-05-02 10:20:00,171.18,171.31,170.96,171.02,11127.0,171.18,171.31,170.96,171.02,11127.0
2019-05-02 10:30:00,171.03,171.5,171.02,171.38,14621.0,171.03,171.5,171.02,171.38,14621.0
2019-05-02 10:40:00,171.35,171.51,171.27,171.43,9284.0,171.35,171.51,171.27,171.43,9284.0
2019-05-02 10:50:00,171.43,171.43,171.18,171.37,10370.0,171.43,171.43,171.18,171.37,10370.0
2019-05-02 11:00:00,171.33,171.5,171.25,171.49,16880.0,171.33,171.5,171.25,171.49,16880.0
2019-05-02 11:10:00,171.48,171.9,171.36,171.47,23780.0,171.48,171.9,171.36,171.47,23780.0
2019-05-02 11:20:00,171.47,171.47,170.34,170.34,6932.0,171.47,171.47,170.34,170.34,6932.0
2019-05-02 11:30:00,170.43,170.53,170.25,170.45,2057.0,170.43,170.53,170.25,170.45,2057.0
2019-05-02 11:40:00,170.4,170.65,170.18,170.26,2614.0,170.4,170.65,170.18,170.26,2614.0
2019-05-02 11:50:00,170.18,170.68,170.18,170.68,4650.0,170.18,170.68,170.18,170.68,4650.0
2019-05-02 12:00:00,170.93,171.46,170.92,171.46,2125.0,170.93,171.46,170.92,171.46,2125.0
2019-05-02 12:10:00,171.67,171.67,171.49,171.49,2613.0,171.67,171.67,171.49,171.49,2613.0
2019-05-02 12:20:00,171.49,171.67,171.1,171.1,3927.0,171.49,171.67,171.1,171.1,3927.0
2019-05-02 12:30:00,171.16,171.34,171.03,171.03,3829.0,171.16,171.34,171.03,171.03,3829.0
2019-05-02 12:40:00,171.03,171.55,171.03,171.47,14526.0,171.03,171.55,171.03,171.47,14526.0
2019-05-02 12:50:00,171.45,171.48,170.91,171.14,34663.0,171.45,171.48,170.91,171.14,34663.0
2019-05-02 13:00:00,171.15,171.4,170.99,171.4,14120.0,171.15,171.4,170.99,171.4,14120.0
2019-05-02 13:10:00,171.42,171.93,171.33,171.78,11042.0,171.42,171.93,171.33,171.78,11042.0
2019-05-02 13:20:00,171.84,172.23,171.82,172.1,4376.0,171.84,172.23,171.82,172.1,4376.0
2019-05-02 13:30:00,172.1,172.11,171.71,171.75,22040.0,172.1,172.11,171.71,171.75,22040.0
2019-05-02 13:40:00,171.74,171.86,171.62,171.7,3671.0,171.74,171.86,171.62,171.7,3671.0
2019-05-02 13:50:00,171.75,171.8,171.49,171.7,11730.0,171.75,171.8,171.49,171.7,11730.0
2019-05-02 14:00:00,171.68,171.86,171.59,171.74,22696.0,171.68,171.86,171.59,171.74,22696.0
2019-05-02 14:10:00,171.74,171.83,171.6,171.73,18270.0,171.74,171.83,171.6,171.73,18270.0
2019-05-02 14:20:00,171.72,171.76,171.29,171.36,13226.0,171.72,171.76,171.29,171.36,13226.0
2019-05-02 14:30:00,171.32,171.4,170.89,170.91,7170.0,171.32,171.4,170.89,170.91,7170.0
2019-05-02 14:40:00,170.94,171.02,170.62,170.62,11046.0,170.94,171.02,170.62,170.62,11046.0
2019-05-02 14:50:00,170.67,170.67,170.5,170.52,11359.0,170.67,170.67,170.5,170.52,11359.0
2019-05-02 15:00:00,170.57,170.77,170.49,170.77,9595.0,170.57,170.77,170.49,170.77,9595.0
2019-05-02 15:10:00,170.81,170.81,170.57,170.62,9847.0,170.81,170.81,170.57,170.62,9847.0
2019-05-02 15:20:00,170.67,170.87,170.62,170.82,12078.0,170.67,170.87,170.62,170.82,12078.0
2019-05-02 15:30:00,170.73,170.97,170.62,170.81,10841.0,170.73,170.97,170.62,170.81,10841.0
2019-05-02 15:40:00,170.81,170.91,170.56,170.67,24439.0,170.81,170.91,170.56,170.67,24439.0
2019-05-02 15:50:00,170.74,170.91,170.54,170.56,46978.0,170.74,170.91,170.54,170.56,46978.0
2019-05-03 09:30:00,171.1,171.1,170.28,170.58,18459.0,171.1,171.1,170.28,170.58,18459.0
2019-05-03 09:40:00,170.59,171.09,170.5,170.5,27703.0,170.59,171.09,170.5,170.5,27703.0
2019-05-03 09:50:00,170.41,170.79,170.31,170.43,12203.0,170.41,170.79,170.31,170.43,12203.0
2019-05-03 10:00:00,170.5,170.7,170.36,170.58,14294.0,170.5,170.7,170.36,170.58,14294.0
2019-05-03 10:10:00,170.47,171.0,170.45,170.83,14545.0,170.47,171.0,170.45,170.83,14545.0
2019-05-03 10:20:00,170.87,170.97,170.66,170.88,10290.0,170.87,170.97,170.66,170.88,10290.0
2019-05-03 10:30:00,170.9,171.11,170.76,171.0,18350.0,170.9,171.11,170.76,171.0,18350.0
2019-05-03 10:40:00,170.99,171.26,170.99,171.12,32901.0,170.99,171.26,170.99,171.12,32901.0
2019-05-03 10:50:00,171.12,171.23,171.05,171.11,9681.0,171.12,171.23,171.05,171.11,9681.0
2019-05-03 11:00:00,171.13,171.38,171.07,171.29,36608.0,171.13,171.38,171.07,171.29,36608.0
2019-05-03 11:10:00,171.37,171.5,171.13,171.25,37799.0,171.37,171.5,171.13,171.25,37799.0
2019-05-03 11:20:00,171.15,171.49,171.15,171.34,13868.0,171.15,171.49,171.15,171.34,13868.0
2019-05-03 11:30:00,171.33,171.46,171.15,171.34,26920.0,171.33,171.46,171.15,171.34,26920.0
2019-05-03 11:40:00,171.4,171.92,171.36,171.87,10864.0,171.4,171.92,171.36,171.87,10864.0
2019-05-03 11:50:00,171.85,171.9,171.54,171.61,9828.0,171.85,171.9,171.54,171.61,9828.0
2019-05-03 12:00:00,171.66,171.81,171.57,171.6,7553.0,171.66,171.81,171.57,171.6,7553.0
2019-05-03 12:10:00,171.55,171.77,171.42,171.77,11723.0,171.55,171.77,171.42,171.77,11723.0
2019-05-03 12:20:00,171.72,171.73,171.41,171.49,78508.0,171.72,171.73,171.41,171.49,78508.0
2019-05-03 12:30:00,171.54,171.69,171.36,171.46,26234.0,171.54,171.69,171.36,171.46,26234.0
2019-05-03 12:40:00,171.42,171.42,170.82,170.89,8614.0,171.42,171.42,170.82,170.89,8614.0
2019-05-03 12:50:00,170.63,170.66,170.38,170.46,4864.0,170.63,170.66,170.38,170.46,4864.0
2019-05-03 13:00:00,170.51,170.67,170.43,170.51,5809.0,170.51,170.67,170.43,170.51,5809.0
2019-05-03 13:10:00,170.5,170.59,170.35,170.39,9203.0,170.5,170.59,170.35,170.39,9203.0
2019-05-03 13:20:00,170.38,170.99,170.35,170.94,13046.0,170.38,170.99,170.35,170.94,13046.0
2019-05-03 13:30:00,170.94,171.12,170.9,171.12,16166.0,170.94,171.12,170.9,171.12,16166.0
2019-05-03 13:40:00,171.13,172.18,171.13,172.18,8408.0,171.13,172.18,171.13,172.18,8408.0
2019-05-03 13:50:00,172.19,173.12,172.11,172.78,22871.0,172.19,173.12,172.11,172.78,22871.0
2019-05-03 14:00:00,172.94,173.06,172.62,172.76,17778.0,172.94,173.06,172.62,172.76,17778.0
2019-05-03 14:10:00,172.77,172.78,172.03,172.16,32976.0,172.77,172.78,172.03,172.16,32976.0
2019-05-03 14:20:00,172.19,172.34,172.18,172.21,24081.0,172.19,172.34,172.18,172.21,24081.0
2019-05-03 14:30:00,172.29,172.51,172.14,172.41,14941.0,172.29,172.51,172.14,172.41,14941.0
2019-05-03 14:40:00,172.38,172.86,172.36,172.81,14432.0,172.38,172.86,172.36,172.81,14432.0
2019-05-03 14:50:00,172.8,172.81,172.29,172.34,9091.0,172.8,172.81,172.29,172.34,9091.0
2019-05-03 15:00:00,172.28,172.46,172.18,172.39,5324.0,172.28,172.46,172.18,172.39,5324.0
2019-05-03 15:10:00,172.36,172.45,172.31,172.33,11364.0,172.36,172.45,172.31,172.33,11364.0
2019-05-03 15:20:00,172.39,172.42,172.07,172.17,10908.0,172.39,172.42,172.07,172.17,10908.0
2019-05-03 15:30:00,172.18,172.42,172.16,172.33,21068.0,172.18,172.42,172.16,172.33,21068.0
2019-05-03 15:40:00,172.31,172.78,172.3,172.56,64309.0,172.31,172.78,172.3,172.56,64309.0
2019-05-03 15:50:00,172.53,172.59,172.11,172.48,70663.0,172.53,172.59,172.11,172.48,70663.0
2019-05-06 09:30:00,172.14,173.99,171.53,172.54,37560.0,172.14,173.99,171.53,172.54,37560.0
2019-05-06 09:40:00,172.72,172.74,172.17,172.3,15637.0,172.72,172.74,172.17,172.3,15637.0
2019-05-06 09:50:00,172.24,172.9,171.71,172.77,32070.0,172.24,172.9,171.71,172.77,32070.0
2019-05-06 10:00:00,172.7,173.96,172.69,173.77,18187.0,172.7,173.96,172.69,173.77,18187.0
2019-05-06 10:10:00,173.73,173.73,172.84,173.08,28509.0,173.73,173.73,172.84,173.08,28509.0
2019-05-06 10:20:00,173.04,174.89,172.85,173.04,20282.0,173.04,174.89,172.85,173.04,20282.0
2019-05-06 10:30:00,173.09,173.09,172.5,172.88,24759.0,173.09,173.09,172.5,172.88,24759.0
2019-05-06 10:40:00,172.84,172.85,171.37,171.59,18622.0,172.84,172.85,171.37,171.59,18622.0
2019-05-06 10:50:00,171.66,172.17,171.58,171.9,6559.0,171.66,172.17,171.58,171.9,6559.0
2019-05-06 11:00:00,171.89,171.94,171.41,171.47,15472.0,171.89,171.94,171.41,171.47,15472.0
2019-05-06 11:10:00,171.48,172.25,171.46,172.14,11720.0,171.48,172.25,171.46,172.14,11720.0
2019-05-06 11:20:00,172.22,172.25,171.52,171.52,8349.0,172.22,172.25,171.52,171.52,8349.0
2019-05-06 11:30:00,171.51,171.75,171.45,171.62,11468.0,171.51,171.75,171.45,171.62,11468.0
2019-05-06 11:40:00,171.61,172.06,171.6,172.0,8939.0,171.61,172.06,171.6,172.0,8939.0
2019-05-06 11:50:00,171.77,171.86,171.57,171.68,3012.0,171.77,171.86,171.57,171.68,3012.0
2019-05-06 12:00:00,171.77,171.77,171.5,171.55,5590.0,171.77,171.77,171.5,171.55,5590.0
2019-05-06 12:10:00,171.56,171.66,171.5,171.64,4905.0,171.56,171.66,171.5,171.64,4905.0
2019-05-06 12:20:00,171.59,171.73,171.5,171.52,7285.0,171.59,171.73,171.5,171.52,7285.0
2019-05-06 12:30:00,171.53,171.81,171.5,171.81,4799.0,171.53,171.81,171.5,171.81,4799.0
2019-05-06 12:40:00,171.86,171.96,171.5,171.57,34672.0,171.86,171.96,171.5,171.57,34672.0
2019-05-06 12:50:00,171.56,171.77,171.46,171.59,49299.0,171.56,171.77,171.46,171.59,49299.0
2019-05-06 13:00:00,171.55,171.63,171.27,171.35,12605.0,171.55,171.63,171.27,171.35,12605.0
2019-05-06 13:10:00,171.36,171.42,171.2,171.2,7449.0,171.36,171.42,171.2,171.2,7449.0
2019-05-06 13:20:00,171.16,171.33,171.13,171.33,5571.0,171.16,171.33,171.13,171.33,5571.0
2019-05-06 13:30:00,171.29,171.49,171.13,171.31,6757.0,171.29,171.49,171.13,171.31,6757.0
2019-05-06 13:40:00,171.33,171.46,171.15,171.26,3519.0,171.33,171.46,171.15,171.26,3519.0
2019-05-06 13:50:00,171.31,171.36,171.13,171.29,4100.0,171.31,171.36,171.13,171.29,4100.0
2019-05-06 14:00:00,171.3,171.41,171.24,171.36,107121.0,171.3,171.41,171.24,171.36,107121.0
2019-05-06 14:10:00,171.39,172.11,171.35,172.06,17850.0,171.39,172.11,171.35,172.06,17850.0
2019-05-06 14:20:00,172.06,172.09,171.69,172.0,10276.0,172.06,172.09,171.69,172.0,10276.0
2019-05-06 14:30:00,172.03,172.14,171.93,172.07,10429.0,172.03,172.14,171.93,172.07,10429.0
2019-05-06 14:40:00,172.05,172.17,171.9,171.95,19608.0,172.05,172.17,171.9,171.95,19608.0
2019-05-06 14:50:00,171.99,172.04,171.84,171.95,7258.0,171.99,172.04,171.84,171.95,7258.0
2019-05-06 15:00:00,172.03,172.16,171.91,171.92,7378.0,172.03,172.16,171.91,171.92,7378.0
2019-05-06 15:10:00,171.94,172.01,171.9,171.93,8435.0,171.94,172.01,171.9,171.93,8435.0
2019-05-06 15:20:00,171.95,172.28,171.91,172.22,9557.0,171.95,172.28,171.91,172.22,9557.0
2019-05-06 15:30:00,172.25,172.56,172.09,172.52,24609.0,172.25,172.56,172.09,172.52,24609.0
2019-05-06 15:40:00,172.52,172.76,172.09,172.16,39452.0,172.52,172.76,172.09,172.16,39452.0
2019-05-06 15:50:00,172.17,172.29,171.91,172.13,36307.0,172.17,172.29,171.91,172.13,36307.0
2019-05-07 09:30:00,171.31,171.31,169.68,169.8,43681.0,171.31,171.31,169.68,169.8,43681.0
2019-05-07 09:40:00,169.63,170.14,168.47,168.62,30938.0,169.63,170.14,168.47,168.62,30938.0
2019-05-07 09:50:00,168.75,168.75,167.61,167.72,61341.0,168.75,168.75,167.61,167.72,61341.0
2019-05-07 10:00:00,167.74,168.1,167.51,167.94,30886.0,167.74,168.1,167.51,167.94,30886.0
2019-05-07 10:10:00,168.07,168.55,167.38,167.48,30244.0,168.07,168.55,167.38,167.48,30244.0
2019-05-07 10:20:00,167.36,168.11,167.2,167.97,11838.0,167.36,168.11,167.2,167.97,11838.0
2019-05-07 10:30:00,168.13,168.36,167.76,167.85,33655.0,168.13,168.36,167.76,167.85,33655.0
2019-05-07 10:40:00,168.02,168.02,167.59,167.72,6437.0,168.02,168.02,167.59,167.72,6437.0
2019-05-07 10:50:00,167.73,168.06,167.55,167.8,18853.0,167.73,168.06,167.55,167.8,18853.0
2019-05-07 11:00:00,167.51,168.06,167.51,168.06,4121.0,167.51,168.06,167.51,168.06,4121.0
2019-05-07 11:10:00,168.0,168.16,167.76,167.91,30582.0,168.0,168.16,167.76,167.91,30582.0
2019-05-07 11:20:00,167.74,167.82,167.48,167.77,10433.0,167.74,167.82,167.48,167.77,10433.0
2019-05-07 11:30:00,167.78,168.0,167.32,167.4,20283.0,167.78,168.0,167.32,167.4,20283.0
2019-05-07 11:40:00,167.39,167.82,167.33,167.48,29167.0,167.39,167.82,167.33,167.48,29167.0
2019-05-07 11:50:00,167.39,167.48,167.14,167.43,5618.0,167.39,167.48,167.14,167.43,5618.0
2019-05-07 12:00:00,167.35,167.46,166.8,167.46,27321.0,167.35,167.46,166.8,167.46,27321.0
2019-05-07 12:10:00,167.47,167.72,167.45,167.64,7948.0,167.47,167.72,167.45,167.64,7948.0
2019-05-07 12:20:00,167.51,167.75,167.5,167.66,10900.0,167.51,167.75,167.5,167.66,10900.0
2019-05-07 12:30:00,167.69,167.8,167.52,167.59,8219.0,167.69,167.8,167.52,167.59,8219.0
2019-05-07 12:40:00,167.61,167.86,167.42,167.86,4716.0,167.61,167.86,167.42,167.86,4716.0
2019-05-07 12:50:00,167.86,168.2,167.86,168.03,6915.0,167.86,168.2,167.86,168.03,6915.0
2019-05-07 13:00:00,167.98,167.98,167.5,167.59,4745.0,167.98,167.98,167.5,167.59,4745.0
2019-05-07 13:10:00,167.56,167.76,167.5,167.61,4120.0,167.56,167.76,167.5,167.61,4120.0
2019-05-07 13:20:00,167.73,167.73,167.5,167.56,3902.0,167.73,167.73,167.5,167.56,3902.0
2019-05-07 13:30:00,167.5,167.66,167.31,167.54,10360.0,167.5,167.66,167.31,167.54,10360.0
2019-05-07 13:40:00,167.54,167.64,167.37,167.64,5670.0,167.54,167.64,167.37,167.64,5670.0
2019-05-07 13:50:00,167.58,167.99,167.51,167.99,7095.0,167.58,167.99,167.51,167.99,7095.0
2019-05-07 14:00:00,167.99,168.39,167.94,168.2,10189.0,167.99,168.39,167.94,168.2,10189.0
2019-05-07 14:10:00,168.21,168.21,167.46,167.59,7339.0,168.21,168.21,167.46,167.59,7339.0
2019-05-07 14:20:00,167.59,167.59,167.05,167.06,4392.0,167.59,167.59,167.05,167.06,4392.0
2019-05-07 14:30:00,167.14,167.19,166.81,166.89,6192.0,167.14,167.19,166.81,166.89,6192.0
2019-05-07 14:40:00,166.96,167.13,166.65,166.65,6804.0,166.96,167.13,166.65,166.65,6804.0
2019-05-07 14:50:00,166.59,167.4,166.57,167.4,5250.0,166.59,167.4,166.57,167.4,5250.0
2019-05-07 15:00:00,167.25,167.48,166.91,167.19,7661.0,167.25,167.48,166.91,167.19,7661.0
2019-05-07 15:10:00,167.26,167.6,167.21,167.34,7417.0,167.26,167.6,167.21,167.34,7417.0
2019-05-07 15:20:00,167.57,167.57,166.61,166.65,12328.0,167.57,167.57,166.61,166.65,12328.0
2019-05-07 15:30:00,166.67,166.94,166.54,166.64,14411.0,166.67,166.94,166.54,166.64,14411.0
2019-05-07 15:40:00,166.61,167.56,166.58,167.56,24026.0,166.61,167.56,166.58,167.56,24026.0
2019-05-07 15:50:00,167.49,167.97,167.3,167.7,53636.0,167.49,167.97,167.3,167.7,53636.0
2019-05-08 09:30:00,166.85,166.85,165.11,165.84,25508.0,166.85,166.85,165.11,165.84,25508.0
2019-05-08 09:40:00,166.03,167.34,165.82,167.19,29673.0,166.03,167.34,165.82,167.19,29673.0
2019-05-08 09:50:00,167.19,168.25,167.18,167.53,13260.0,167.19,168.25,167.18,167.53,13260.0
2019-05-08 10:00:00,167.53,168.28,167.53,168.06,4005.0,167.53,168.28,167.53,168.06,4005.0
2019-05-08 10:10:00,168.04,168.75,167.8,168.67,16217.0,168.04,168.75,167.8,168.67,16217.0
2019-05-08 10:20:00,168.73,168.73,167.8,167.83,6802.0,168.73,168.73,167.8,167.83,6802.0
2019-05-08 10:30:00,167.81,167.93,167.5,167.78,7624.0,167.81,167.93,167.5,167.78,7624.0
2019-05-08 10:40:00,167.94,168.34,167.94,168.13,8896.0,167.94,168.34,167.94,168.13,8896.0
2019-05-08 10:50:00,168.13,168.58,167.99,168.57,6548.0,168.13,168.58,167.99,168.57,6548.0
2019-05-08 11:00:00,168.68,168.9,168.15,168.33,15541.0,168.68,168.9,168.15,168.33,15541.0
2019-05-08 11:10:00,168.34,169.29,168.22,168.85,11225.0,168.34,169.29,168.22,168.85,11225.0
2019-05-08 11:20:00,168.8,168.96,168.43,168.47,13476.0,168.8,168.96,168.43,168.47,13476.0
2019-05-08 11:30:00,168.49,168.82,168.39,168.59,4817.0,168.49,168.82,168.39,168.59,4817.0
2019-05-08 11:40:00,168.59,168.84,168.53,168.76,8417.0,168.59,168.84,168.53,168.76,8417.0
2019-05-08 11:50:00,168.85,169.31,168.85,169.1,10197.0,168.85,169.31,168.85,169.1,10197.0
2019-05-08 12:00:00,169.11,169.17,168.96,169.0,5781.0,169.11,169.17,168.96,169.0,5781.0
2019-05-08 12:10:00,169.01,169.11,168.61,168.61,6875.0,169.01,169.11,168.61,168.61,6875.0
2019-05-08 12:20:00,168.59,169.12,168.58,169.12,4408.0,168.59,169.12,168.58,169.12,4408.0
2019-05-08 12:30:00,169.25,169.73,169.19,169.54,9573.0,169.25,169.73,169.19,169.54,9573.0
2019-05-08 12:40:00,169.5,169.54,169.08,169.08,9802.0,169.5,169.54,169.08,169.08,9802.0
2019-05-08 12:50:00,169.07,169.08,168.72,168.87,8097.0,169.07,169.08,168.72,168.87,8097.0
2019-05-08 13:00:00,168.84,168.95,168.64,168.7,13816.0,168.84,168.95,168.64,168.7,13816.0
2019-05-08 13:10:00,168.71,168.75,168.42,168.45,22783.0,168.71,168.75,168.42,168.45,22783.0
2019-05-08 13:20:00,168.47,168.65,168.11,168.26,18002.0,168.47,168.65,168.11,168.26,18002.0
2019-05-08 13:30:00,168.25,168.26,168.05,168.12,9770.0,168.25,168.26,168.05,168.12,9770.0
2019-05-08 13:40:00,168.13,168.57,168.11,168.43,9474.0,168.13,168.57,168.11,168.43,9474.0
2019-05-08 13:50:00,168.37,168.37,167.81,168.02,17160.0,168.37,168.37,167.81,168.02,17160.0
2019-05-08 14:00:00,168.02,168.08,167.85,168.0,8114.0,168.02,168.08,167.85,168.0,8114.0
2019-05-08 14:10:00,167.99,168.15,167.86,168.06,11238.0,167.99,168.15,167.86,168.06,11238.0
2019-05-08 14:20:00,168.1,168.49,168.1,168.45,4003.0,168.1,168.49,168.1,168.45,4003.0
2019-05-08 14:30:00,168.49,168.5,168.1,168.28,27571.0,168.49,168.5,168.1,168.28,27571.0
2019-05-08 14:40:00,168.34,168.39,167.99,168.1,19460.0,168.34,168.39,167.99,168.1,19460.0
2019-05-08 14:50:00,168.15,168.24,168.0,168.12,12877.0,168.15,168.24,168.0,168.12,12877.0
2019-05-08 15:00:00,168.2,168.31,168.11,168.27,24302.0,168.2,168.31,168.11,168.27,24302.0
2019-05-08 15:10:00,168.29,168.38,168.17,168.33,8818.0,168.29,168.38,168.17,168.33,8818.0
2019-05-08 15:20:00,168.34,168.58,168.33,168.5,13061.0,168.34,168.58,168.33,168.5,13061.0
2019-05-08 15:30:00,168.53,168.53,168.37,168.43,11960.0,168.53,168.53,168.37,168.43,11960.0
2019-05-08 15:40:00,168.42,168.45,168.06,168.15,21381.0,168.42,168.45,168.06,168.15,21381.0
2019-05-08 15:50:00,168.15,168.42,167.87,167.88,48744.0,168.15,168.42,167.87,167.88,48744.0
2019-05-09 09:30:00,166.55,166.55,165.28,166.19,13004.0,166.55,166.55,165.28,166.19,13004.0
2019-05-09 09:40:00,166.14,166.18,165.29,165.98,13897.0,166.14,166.18,165.29,165.98,13897.0
2019-05-09 09:50:00,166.0,166.42,165.36,165.86,9338.0,166.0,166.42,165.36,165.86,9338.0
2019-05-09 10:00:00,165.76,166.03,165.2,165.42,26201.0,165.76,166.03,165.2,165.42,26201.0
2019-05-09 10:10:00,165.59,166.13,165.13,166.07,31757.0,165.59,166.13,165.13,166.07,31757.0
2019-05-09 10:20:00,166.0,166.16,165.03,165.5,20173.0,166.0,166.16,165.03,165.5,20173.0
2019-05-09 10:30:00,165.28,165.28,164.57,164.93,43182.0,165.28,165.28,164.57,164.93,43182.0
2019-05-09 10:40:00,164.93,165.66,164.92,165.66,14153.0,164.93,165.66,164.92,165.66,14153.0
2019-05-09 10:50:00,165.79,166.21,165.65,165.65,16825.0,165.79,166.21,165.65,165.65,16825.0
2019-05-09 11:00:00,165.65,165.97,165.25,165.97,9086.0,165.65,165.97,165.25,165.97,9086.0
2019-05-09 11:10:00,165.86,166.36,165.77,165.94,4731.0,165.86,166.36,165.77,165.94,4731.0
2019-05-09 11:20:00,166.03,166.03,165.49,165.59,9216.0,166.03,166.03,165.49,165.59,9216.0
2019-05-09 11:30:00,165.68,165.85,165.58,165.78,13079.0,165.68,165.85,165.58,165.78,13079.0
2019-05-09 11:40:00,165.82,165.9,165.6,165.81,32336.0,165.82,165.9,165.6,165.81,32336.0
2019-05-09 11:50:00,165.77,165.89,165.49,165.89,19532.0,165.77,165.89,165.49,165.89,19532.0
2019-05-09 12:00:00,165.84,165.84,165.6,165.77,9964.0,165.84,165.84,165.6,165.77,9964.0
2019-05-09 12:10:00,165.78,166.33,165.78,166.23,6089.0,165.78,166.33,165.78,166.23,6089.0
2019-05-09 12:20:00,166.1,166.64,166.02,166.58,126829.0,166.1,166.64,166.02,166.58,126829.0
2019-05-09 12:30:00,166.53,167.15,166.53,167.12,4500.0,166.53,167.15,166.53,167.12,4500.0
2019-05-09 12:40:00,167.12,167.25,166.71,166.91,5875.0,167.12,167.25,166.71,166.91,5875.0
2019-05-09 12:50:00,166.99,167.02,166.63,166.75,12840.0,166.99,167.02,166.63,166.75,12840.0
2019-05-09 13:00:00,166.81,167.0,166.57,166.58,19088.0,166.81,167.0,166.57,166.58,19088.0
2019-05-09 13:10:00,166.68,166.69,166.03,166.21,15456.0,166.68,166.69,166.03,166.21,15456.0
2019-05-09 13:20:00,166.17,166.31,166.01,166.01,10876.0,166.17,166.31,166.01,166.01,10876.0
2019-05-09 13:30:00,166.02,166.19,165.95,166.06,10787.0,166.02,166.19,165.95,166.06,10787.0
2019-05-09 13:40:00,166.11,166.68,166.1,166.68,24239.0,166.11,166.68,166.1,166.68,24239.0
2019-05-09 13:50:00,166.72,166.75,166.37,166.43,16209.0,166.72,166.75,166.37,166.43,16209.0
2019-05-09 14:00:00,166.5,166.65,166.37,166.62,30547.0,166.5,166.65,166.37,166.62,30547.0
2019-05-09 14:10:00,166.66,166.85,166.51,166.85,12365.0,166.66,166.85,166.51,166.85,12365.0
2019-05-09 14:20:00,166.85,167.04,166.53,166.69,24394.0,166.85,167.04,166.53,166.69,24394.0
2019-05-09 14:30:00,166.77,167.21,166.77,167.17,9016.0,166.77,167.21,166.77,167.17,9016.0
2019-05-09 14:40:00,167.11,167.14,166.67,166.8,2165.0,167.11,167.14,166.67,166.8,2165.0
2019-05-09 14:50:00,166.91,167.08,166.67,166.68,4790.0,166.91,167.08,166.67,166.68,4790.0
2019-05-09 15:00:00,166.68,166.71,165.89,165.94,10630.0,166.68,166.71,165.89,165.94,10630.0
2019-05-09 15:10:00,166.02,166.06,165.74,165.79,11896.0,166.02,166.06,165.74,165.79,11896.0
2019-05-09 15:20:00,165.75,166.37,165.67,166.37,8296.0,165.75,166.37,165.67,166.37,8296.0
2019-05-09 15:30:00,166.37,166.7,166.33,166.63,11084.0,166.37,166.7,166.33,166.63,11084.0
2019-05-09 15:40:00,166.62,166.79,166.42,166.47,22160.0,166.62,166.79,166.42,166.47,22160.0
2019-05-09 15:50:00,166.5,166.92,166.43,166.56,54530.0,166.5,166.92,166.43,166.56,54530.0
2019-05-10 09:30:00,165.57,166.56,165.01,166.56,11122.0,165.57,166.56,165.01,166.56,11122.0
2019-05-10 09:40:00,166.5,167.92,166.5,166.89,27190.0,166.5,167.92,166.5,166.89,27190.0
2019-05-10 09:50:00,166.63,166.89,166.09,166.25,15512.0,166.63,166.89,166.09,166.25,15512.0
2019-05-10 10:00:00,166.32,166.35,165.81,166.06,14262.0,166.32,166.35,165.81,166.06,14262.0
2019-05-10 10:10:00,166.07,166.07,164.81,165.21,24465.0,166.07,166.07,164.81,165.21,24465.0
2019-05-10 10:20:00,165.13,165.13,164.87,164.92,5937.0,165.13,165.13,164.87,164.92,5937.0
2019-05-10 10:30:00,165.05,165.05,164.09,164.09,16237.0,165.05,165.05,164.09,164.09,16237.0
2019-05-10 10:40:00,164.06,164.15,163.38,163.53,38394.0,164.06,164.15,163.38,163.53,38394.0
2019-05-10 10:50:00,163.47,163.59,162.78,162.78,13828.0,163.47,163.59,162.78,162.78,13828.0
2019-05-10 11:00:00,162.72,162.92,162.51,162.76,20371.0,162.72,162.92,162.51,162.76,20371.0
2019-05-10 11:10:00,162.8,163.11,162.5,162.91,48426.0,162.8,163.11,162.5,162.91,48426.0
2019-05-10 11:20:00,162.91,163.16,162.63,162.64,25371.0,162.91,163.16,162.63,162.64,25371.0
2019-05-10 11:30:00,162.55,163.24,162.5,162.96,17167.0,162.55,163.24,162.5,162.96,17167.0
2019-05-10 11:40:00,162.92,162.92,162.6,162.61,4018.0,162.92,162.92,162.6,162.61,4018.0
2019-05-10 11:50:00,162.67,163.35,162.46,163.35,13660.0,162.67,163.35,162.46,163.35,13660.0
2019-05-10 12:00:00,163.33,163.55,163.0,163.08,9770.0,163.33,163.55,163.0,163.08,9770.0
2019-05-10 12:10:00,163.06,163.32,163.02,163.24,15963.0,163.06,163.32,163.02,163.24,15963.0
2019-05-10 12:20:00,163.17,163.43,162.93,163.18,12427.0,163.17,163.43,162.93,163.18,12427.0
2019-05-10 12:30:00,163.25,163.88,163.13,163.64,9841.0,163.25,163.88,163.13,163.64,9841.0
2019-05-10 12:40:00,163.65,164.2,163.55,164.2,7124.0,163.65,164.2,163.55,164.2,7124.0
2019-05-10 12:50:00,164.22,164.38,164.03,164.1,21141.0,164.22,164.38,164.03,164.1,21141.0
2019-05-10 13:00:00,164.09,164.3,163.92,164.14,17967.0,164.09,164.3,163.92,164.14,17967.0
2019-05-10 13:10:00,164.22,164.59,164.22,164.56,5941.0,164.22,164.59,164.22,164.56,5941.0
2019-05-10 13:20:00,164.57,164.74,164.57,164.62,2708.0,164.57,164.74,164.57,164.62,2708.0
2019-05-10 13:30:00,164.63,165.09,164.51,165.02,7617.0,164.63,165.09,164.51,165.02,7617.0
2019-05-10 13:40:00,165.01,165.42,165.0,165.28,9222.0,165.01,165.42,165.0,165.28,9222.0
2019-05-10 13:50:00,165.37,165.44,165.03,165.18,8968.0,165.37,165.44,165.03,165.18,8968.0
2019-05-10 14:00:00,165.17,165.24,165.0,165.09,21671.0,165.17,165.24,165.0,165.09,21671.0
2019-05-10 14:10:00,165.03,165.08,164.84,164.84,11207.0,165.03,165.08,164.84,164.84,11207.0
2019-05-10 14:20:00,164.89,165.15,164.85,165.01,17325.0,164.89,165.15,164.85,165.01,17325.0
2019-05-10 14:30:00,165.05,165.1,164.86,165.04,24684.0,165.05,165.1,164.86,165.04,24684.0
2019-05-10 14:40:00,165.07,165.11,164.84,164.9,18880.0,165.07,165.11,164.84,164.9,18880.0
2019-05-10 14:50:00,164.92,165.27,164.91,165.14,52164.0,164.92,165.27,164.91,165.14,52164.0
2019-05-10 15:00:00,165.19,165.96,165.19,165.67,22603.0,165.19,165.96,165.19,165.67,22603.0
2019-05-10 15:10:00,165.62,165.96,165.59,165.89,36578.0,165.62,165.96,165.59,165.89,36578.0
2019-05-10 15:20:00,165.81,166.54,165.81,166.31,25931.0,165.81,166.54,165.81,166.31,25931.0
2019-05-10 15:30:00,166.29,166.46,165.68,165.69,18913.0,166.29,166.46,165.68,165.69,18913.0
2019-05-10 15:40:00,165.7,166.38,165.7,165.94,36879.0,165.7,166.38,165.7,165.94,36879.0
2019-05-10 15:50:00,166.0,166.0,165.04,165.57,122300.0,166.0,166.0,165.04,165.57,122300.0
2019-05-13 09:30:00,161.89,163.01,159.74,160.43,26552.0,161.89,163.01,159.74,160.43,26552.0
2019-05-13 09:40:00,160.25,160.33,159.0,159.28,56100.0,160.25,160.33,159.0,159.28,56100.0
2019-05-13 09:50:00,159.2,160.19,158.86,160.03,42302.0,159.2,160.19,158.86,160.03,42302.0
2019-05-13 10:00:00,159.9,160.05,159.25,159.74,30987.0,159.9,160.05,159.25,159.74,30987.0
2019-05-13 10:10:00,159.63,160.03,159.48,159.8,28630.0,159.63,160.03,159.48,159.8,28630.0
2019-05-13 10:20:00,159.75,159.75,158.99,159.24,53595.0,159.75,159.75,158.99,159.24,53595.0
2019-05-13 10:30:00,159.27,159.33,158.64,158.69,38569.0,159.27,159.33,158.64,158.69,38569.0
2019-05-13 10:40:00,158.71,159.27,158.44,158.91,50693.0,158.71,159.27,158.44,158.91,50693.0
2019-05-13 10:50:00,158.85,159.1,158.73,159.08,12386.0,158.85,159.1,158.73,159.08,12386.0
2019-05-13 11:00:00,159.17,159.29,158.32,158.62,13952.0,159.17,159.29,158.32,158.62,13952.0
2019-05-13 11:10:00,158.58,158.87,158.19,158.4,44895.0,158.58,158.87,158.19,158.4,44895.0
2019-05-13 11:20:00,158.4,158.83,158.18,158.26,35356.0,158.4,158.83,158.18,158.26,35356.0
2019-05-13 11:30:00,158.22,158.26,157.58,157.6,10679.0,158.22,158.26,157.58,157.6,10679.0
2019-05-13 11:40:00,157.74,157.75,156.99,157.05,15695.0,157.74,157.75,156.99,157.05,15695.0
2019-05-13 11:50:00,156.96,157.4,156.47,157.15,23290.0,156.96,157.4,156.47,157.15,23290.0
2019-05-13 12:00:00,157.18,157.18,156.29,156.71,13530.0,157.18,157.18,156.29,156.71,13530.0
2019-05-13 12:10:00,156.71,157.08,156.59,157.08,18110.0,156.71,157.08,156.59,157.08,18110.0
2019-05-13 12:20:00,157.02,157.64,156.95,157.27,22318.0,157.02,157.64,156.95,157.27,22318.0
2019-05-13 12:30:00,157.2,157.24,156.3,156.6,16317.0,157.2,157.24,156.3,156.6,16317.0
2019-05-13 12:40:00,156.56,156.68,156.31,156.61,12646.0,156.56,156.68,156.31,156.61,12646.0
2019-05-13 12:50:00,156.52,156.53,156.05,156.13,22342.0,156.52,156.53,156.05,156.13,22342.0
2019-05-13 13:00:00,156.09,156.24,155.61,155.77,16940.0,156.09,156.24,155.61,155.77,16940.0
2019-05-13 13:10:00,155.77,156.21,155.67,155.73,12543.0,155.77,156.21,155.67,155.73,12543.0
2019-05-13 13:20:00,155.72,156.01,155.65,155.7,6829.0,155.72,156.01,155.65,155.7,6829.0
2019-05-13 13:30:00,155.68,156.56,155.63,156.4,21862.0,155.68,156.56,155.63,156.4,21862.0
2019-05-13 13:40:00,156.41,156.67,156.06,156.13,22539.0,156.41,156.67,156.06,156.13,22539.0
2019-05-13 13:50:00,156.13,156.52,155.91,156.26,13027.0,156.13,156.52,155.91,156.26,13027.0
2019-05-13 14:00:00,156.34,156.89,156.2,156.74,15257.0,156.34,156.89,156.2,156.74,15257.0
2019-05-13 14:10:00,156.69,156.94,156.55,156.84,12783.0,156.69,156.94,156.55,156.84,12783.0
2019-05-13 14:20:00,156.84,157.33,156.36,157.09,31776.0,156.84,157.33,156.36,157.09,31776.0
2019-05-13 14:30:00,157.09,157.37,156.86,157.05,16377.0,157.09,157.37,156.86,157.05,16377.0
2019-05-13 14:40:00,157.01,157.56,156.89,157.27,21556.0,157.01,157.56,156.89,157.27,21556.0
2019-05-13 14:50:00,157.22,157.51,157.03,157.41,21161.0,157.22,157.51,157.03,157.41,21161.0
2019-05-13 15:00:00,157.46,157.5,156.73,156.78,17514.0,157.46,157.5,156.73,156.78,17514.0
2019-05-13 15:10:00,156.77,156.87,156.46,156.6,14680.0,156.77,156.87,156.46,156.6,14680.0
2019-05-13 15:20:00,156.56,156.79,156.4,156.59,20685.0,156.56,156.79,156.4,156.59,20685.0
2019-05-13 15:30:00,156.57,156.74,156.21,156.25,26097.0,156.57,156.74,156.21,156.25,26097.0
2019-05-13 15:40:00,156.27,156.41,156.15,156.2,45157.0,156.27,156.41,156.15,156.2,45157.0
2019-05-13 15:50:00,156.17,156.24,155.68,155.96,144563.0,156.17,156.24,155.68,155.96,144563.0
2019-05-14 09:30:00,157.8,158.86,156.88,157.48,23363.0,157.8,158.86,156.88,157.48,23363.0
2019-05-14 09:40:00,157.58,158.71,157.57,158.36,17509.0,157.58,158.71,157.57,158.36,17509.0
2019-05-14 09:50:00,158.28,158.74,158.11,158.37,19711.0,158.28,158.74,158.11,158.37,19711.0
2019-05-14 10:00:00,158.37,158.44,157.08,157.49,16768.0,158.37,158.44,157.08,157.49,16768.0
2019-05-14 10:10:00,157.51,157.51,156.92,157.22,10532.0,157.51,157.51,156.92,157.22,10532.0
2019-05-14 10:20:00,157.16,157.51,156.37,156.52,18502.0,157.16,157.51,156.37,156.52,18502.0
2019-05-14 10:30:00,156.63,157.46,156.62,157.44,24335.0,156.63,157.46,156.62,157.44,24335.0
2019-05-14 10:40:00,157.4,158.17,157.4,158.09,10921.0,157.4,158.17,157.4,158.09,10921.0
2019-05-14 10:50:00,158.05,158.05,157.15,157.7,12079.0,158.05,158.05,157.15,157.7,12079.0
2019-05-14 11:00:00,157.74,158.19,157.55,158.11,23642.0,157.74,158.19,157.55,158.11,23642.0
2019-05-14 11:10:00,158.16,158.16,157.84,158.03,7100.0,158.16,158.16,157.84,158.03,7100.0
2019-05-14 11:20:00,158.1,158.54,157.97,158.39,7159.0,158.1,158.54,157.97,158.39,7159.0
2019-05-14 11:30:00,158.33,158.61,158.17,158.61,8961.0,158.33,158.61,158.17,158.61,8961.0
2019-05-14 11:40:00,158.67,158.67,158.33,158.55,11201.0,158.67,158.67,158.33,158.55,11201.0
2019-05-14 11:50:00,158.71,158.79,158.44,158.44,8673.0,158.71,158.79,158.44,158.44,8673.0
2019-05-14 12:00:00,158.44,158.65,158.44,158.56,4107.0,158.44,158.65,158.44,158.56,4107.0
2019-05-14 12:10:00,158.51,158.63,158.27,158.61,28386.0,158.51,158.63,158.27,158.61,28386.0
2019-05-14 12:20:00,158.62,158.95,158.6,158.65,5500.0,158.62,158.95,158.6,158.65,5500.0
2019-05-14 12:30:00,158.66,158.93,158.64,158.83,5641.0,158.66,158.93,158.64,158.83,5641.0
2019-05-14 12:40:00,158.77,158.81,158.59,158.74,6812.0,158.77,158.81,158.59,158.74,6812.0
2019-05-14 12:50:00,158.68,158.86,158.59,158.82,10335.0,158.68,158.86,158.59,158.82,10335.0
2019-05-14 13:00:00,158.88,159.07,158.84,159.02,6813.0,158.88,159.07,158.84,159.02,6813.0
2019-05-14 13:10:00,159.06,159.26,159.01,159.18,5742.0,159.06,159.26,159.01,159.18,5742.0
2019-05-14 13:20:00,159.14,159.37,159.05,159.2,26721.0,159.14,159.37,159.05,159.2,26721.0
2019-05-14 13:30:00,159.17,159.25,159.08,159.14,7068.0,159.17,159.25,159.08,159.14,7068.0
2019-05-14 13:40:00,159.06,159.25,159.06,159.25,7509.0,159.06,159.25,159.06,159.25,7509.0
2019-05-14 13:50:00,159.15,159.47,159.14,159.4,11898.0,159.15,159.47,159.14,159.4,11898.0
2019-05-14 14:00:00,159.44,159.59,159.3,159.45,11684.0,159.44,159.59,159.3,159.45,11684.0
2019-05-14 14:10:00,159.44,159.75,159.41,159.7,11610.0,159.44,159.75,159.41,159.7,11610.0
2019-05-14 14:20:00,159.75,159.75,159.39,159.39,15114.0,159.75,159.75,159.39,159.39,15114.0
2019-05-14 14:30:00,159.39,159.78,159.39,159.7,11296.0,159.39,159.78,159.39,159.7,11296.0
2019-05-14 14:40:00,159.72,159.86,159.32,159.33,15676.0,159.72,159.86,159.32,159.33,15676.0
2019-05-14 14:50:00,159.38,159.8,159.31,159.76,14831.0,159.38,159.8,159.31,159.76,14831.0
2019-05-14 15:00:00,159.75,160.01,159.56,159.81,23024.0,159.75,160.01,159.56,159.81,23024.0
2019-05-14 15:10:00,159.81,159.86,159.63,159.8,14130.0,159.81,159.86,159.63,159.8,14130.0
2019-05-14 15:20:00,159.84,160.01,159.61,159.75,13044.0,159.84,160.01,159.61,159.75,13044.0
2019-05-14 15:30:00,159.7,159.86,159.61,159.78,54848.0,159.7,159.86,159.61,159.78,54848.0
2019-05-14 15:40:00,159.69,160.14,159.68,159.89,38535.0,159.69,160.14,159.68,159.89,38535.0
2019-05-14 15:50:00,159.87,160.03,159.54,159.68,166206.0,159.87,160.03,159.54,159.68,166206.0
2019-05-15 09:30:00,158.3,159.45,157.61,158.85,31891.0,158.3,159.45,157.61,158.85,31891.0
2019-05-15 09:40:00,158.69,158.7,157.63,158.3,20374.0,158.69,158.7,157.63,158.3,20374.0
2019-05-15 09:50:00,158.33,159.07,158.11,159.01,9112.0,158.33,159.07,158.11,159.01,9112.0
2019-05-15 10:00:00,158.99,159.99,158.99,159.84,11014.0,158.99,159.99,158.99,159.84,11014.0
2019-05-15 10:10:00,159.79,160.5,159.45,160.2,25811.0,159.79,160.5,159.45,160.2,25811.0
2019-05-15 10:20:00,160.31,160.93,160.11,160.87,21392.0,160.31,160.93,160.11,160.87,21392.0
2019-05-15 10:30:00,160.9,161.15,159.7,159.71,32873.0,160.9,161.15,159.7,159.71,32873.0
2019-05-15 10:40:00,159.68,160.1,159.53,159.87,12473.0,159.68,160.1,159.53,159.87,12473.0
2019-05-15 10:50:00,159.99,160.06,159.65,159.9,13372.0,159.99,160.06,159.65,159.9,13372.0
2019-05-15 11:00:00,159.98,160.39,159.86,160.33,11249.0,159.98,160.39,159.86,160.33,11249.0
2019-05-15 11:10:00,160.33,160.51,160.1,160.34,18468.0,160.33,160.51,160.1,160.34,18468.0
2019-05-15 11:20:00,160.41,160.55,160.08,160.28,11735.0,160.41,160.55,160.08,160.28,11735.0
2019-05-15 11:30:00,160.27,160.73,160.19,160.62,11955.0,160.27,160.73,160.19,160.62,11955.0
2019-05-15 11:40:00,160.6,160.89,160.48,160.72,12505.0,160.6,160.89,160.48,160.72,12505.0
2019-05-15 11:50:00,160.72,160.97,160.7,160.97,6897.0,160.72,160.97,160.7,160.97,6897.0
2019-05-15 12:00:00,161.03,161.31,160.98,160.98,7738.0,161.03,161.31,160.98,160.98,7738.0
2019-05-15 12:10:00,160.86,161.08,160.56,160.61,9858.0,160.86,161.08,160.56,160.61,9858.0
2019-05-15 12:20:00,160.58,160.89,160.4,160.66,13656.0,160.58,160.89,160.4,160.66,13656.0
2019-05-15 12:30:00,160.66,160.74,160.09,160.09,7773.0,160.66,160.74,160.09,160.09,7773.0
2019-05-15 12:40:00,159.95,160.57,159.95,160.57,7973.0,159.95,160.57,159.95,160.57,7973.0
2019-05-15 12:50:00,160.49,160.51,159.83,159.93,8860.0,160.49,160.51,159.83,159.93,8860.0
2019-05-15 13:00:00,159.87,160.12,159.73,159.8,8307.0,159.87,160.12,159.73,159.8,8307.0
2019-05-15 13:10:00,159.89,159.92,159.76,159.83,3869.0,159.89,159.92,159.76,159.83,3869.0
2019-05-15 13:20:00,159.85,159.9,159.55,159.8,4401.0,159.85,159.9,159.55,159.8,4401.0
2019-05-15 13:30:00,159.8,159.91,159.65,159.73,12738.0,159.8,159.91,159.65,159.73,12738.0
2019-05-15 13:40:00,159.78,160.02,159.77,159.88,8289.0,159.78,160.02,159.77,159.88,8289.0
2019-05-15 13:50:00,159.93,160.41,159.89,159.94,13106.0,159.93,160.41,159.89,159.94,13106.0
2019-05-15 14:00:00,159.99,160.19,159.94,159.97,7175.0,159.99,160.19,159.94,159.97,7175.0
2019-05-15 14:10:00,159.92,160.25,159.85,160.2,11972.0,159.92,160.25,159.85,160.2,11972.0
2019-05-15 14:20:00,160.23,160.42,160.1,160.16,15357.0,160.23,160.42,160.1,160.16,15357.0
2019-05-15 14:30:00,160.21,160.31,160.05,160.15,9285.0,160.21,160.31,160.05,160.15,9285.0
2019-05-15 14:40:00,160.17,160.6,160.17,160.6,7231.0,160.17,160.6,160.17,160.6,7231.0
2019-05-15 14:50:00,160.62,160.79,160.58,160.77,8630.0,160.62,160.79,160.58,160.77,8630.0
2019-05-15 15:00:00,160.77,160.78,160.36,160.68,10502.0,160.77,160.78,160.36,160.68,10502.0
2019-05-15 15:10:00,160.74,160.94,160.55,160.77,15577.0,160.74,160.94,160.55,160.77,15577.0
2019-05-15 15:20:00,160.8,161.28,160.71,160.87,23298.0,160.8,161.28,160.71,160.87,23298.0
2019-05-15 15:30:00,160.87,161.1,160.65,160.69,19620.0,160.87,161.1,160.65,160.69,19620.0
2019-05-15 15:40:00,160.68,160.77,160.33,160.47,24940.0,160.68,160.77,160.33,160.47,24940.0
2019-05-15 15:50:00,160.48,161.11,160.48,160.84,123545.0,160.48,161.11,160.48,160.84,123545.0
2019-05-16 09:30:00,162.08,163.86,161.39,163.4,14888.0,162.08,163.86,161.39,163.4,14888.0
2019-05-16 09:40:00,163.12,163.45,162.75,163.15,7909.0,163.12,163.45,162.75,163.15,7909.0
2019-05-16 09:50:00,163.37,163.7,163.3,163.34,6800.0,163.37,163.7,163.3,163.34,6800.0
2019-05-16 10:00:00,163.35,163.35,162.26,162.45,4620.0,163.35,163.35,162.26,162.45,4620.0
2019-05-16 10:10:00,162.37,162.62,162.25,162.56,10092.0,162.37,162.62,162.25,162.56,10092.0
2019-05-16 10:20:00,162.56,163.26,162.55,163.25,10697.0,162.56,163.26,162.55,163.25,10697.0
2019-05-16 10:30:00,163.26,163.29,162.7,162.97,22063.0,163.26,163.29,162.7,162.97,22063.0
2019-05-16 10:40:00,162.93,163.15,162.64,162.78,8401.0,162.93,163.15,162.64,162.78,8401.0
2019-05-16 10:50:00,162.78,163.5,162.78,163.5,4021.0,162.78,163.5,162.78,163.5,4021.0
2019-05-16 11:00:00,163.5,163.6,163.05,163.16,7420.0,163.5,163.6,163.05,163.16,7420.0
2019-05-16 11:10:00,163.2,163.56,163.0,163.56,111001.0,163.2,163.56,163.0,163.56,111001.0
2019-05-16 11:20:00,163.68,163.71,163.31,163.31,20010.0,163.68,163.71,163.31,163.31,20010.0
2019-05-16 11:30:00,163.39,163.57,163.32,163.48,3789.0,163.39,163.57,163.32,163.48,3789.0
2019-05-16 11:40:00,163.42,163.6,163.38,163.41,5201.0,163.42,163.6,163.38,163.41,5201.0
2019-05-16 11:50:00,163.41,163.51,163.29,163.36,6123.0,163.41,163.51,163.29,163.36,6123.0
2019-05-16 12:00:00,163.32,163.36,163.07,163.24,8100.0,163.32,163.36,163.07,163.24,8100.0
2019-05-16 12:10:00,163.24,163.75,163.23,163.52,34023.0,163.24,163.75,163.23,163.52,34023.0
2019-05-16 12:20:00,163.56,163.69,163.53,163.55,17037.0,163.56,163.69,163.53,163.55,17037.0
2019-05-16 12:30:00,163.49,163.68,163.4,163.58,4870.0,163.49,163.68,163.4,163.58,4870.0
2019-05-16 12:40:00,163.55,163.55,163.32,163.36,9683.0,163.55,163.55,163.32,163.36,9683.0
2019-05-16 12:50:00,163.36,163.36,163.04,163.11,11053.0,163.36,163.36,163.04,163.11,11053.0
2019-05-16 13:00:00,163.18,163.29,162.92,163.04,43718.0,163.18,163.29,162.92,163.04,43718.0
2019-05-16 13:10:00,163.18,163.28,163.11,163.28,3645.0,163.18,163.28,163.11,163.28,3645.0
2019-05-16 13:20:00,163.24,163.45,163.23,163.31,3898.0,163.24,163.45,163.23,163.31,3898.0
2019-05-16 13:30:00,163.22,163.22,163.01,163.01,3003.0,163.22,163.22,163.01,163.01,3003.0
2019-05-16 13:40:00,163.01,163.39,163.0,163.18,47858.0,163.01,163.39,163.0,163.18,47858.0
2019-05-16 13:50:00,163.12,163.3,163.02,163.27,3144.0,163.12,163.3,163.02,163.27,3144.0
2019-05-16 14:00:00,163.17,163.48,163.17,163.27,5285.0,163.17,163.48,163.17,163.27,5285.0
2019-05-16 14:10:00,163.21,163.24,163.09,163.15,3980.0,163.21,163.24,163.09,163.15,3980.0
2019-05-16 14:20:00,163.08,163.31,163.03,163.29,5087.0,163.08,163.31,163.03,163.29,5087.0
2019-05-16 14:30:00,163.28,163.29,163.05,163.12,4836.0,163.28,163.29,163.05,163.12,4836.0
2019-05-16 14:40:00,163.1,163.13,163.02,163.05,3377.0,163.1,163.13,163.02,163.05,3377.0
2019-05-16 14:50:00,163.07,163.15,163.0,163.12,12260.0,163.07,163.15,163.0,163.12,12260.0
2019-05-16 15:00:00,163.05,163.21,163.0,163.21,11044.0,163.05,163.21,163.0,163.21,11044.0
2019-05-16 15:10:00,163.2,163.2,163.07,163.14,3200.0,163.2,163.2,163.07,163.14,3200.0
2019-05-16 15:20:00,163.14,163.22,163.02,163.09,6724.0,163.14,163.22,163.02,163.09,6724.0
2019-05-16 15:30:00,163.08,163.12,163.0,163.08,21710.0,163.08,163.12,163.0,163.08,21710.0
2019-05-16 15:40:00,163.08,163.27,162.71,163.14,37122.0,163.08,163.27,162.71,163.14,37122.0
2019-05-16 15:50:00,163.13,163.27,162.95,163.12,179110.0,163.13,163.27,162.95,163.12,179110.0
2019-05-17 09:30:00,162.02,165.13,161.76,164.72,11375.0,162.02,165.13,161.76,164.72,11375.0
2019-05-17 09:40:00,164.53,165.17,164.02,164.59,43613.0,164.53,165.17,164.02,164.59,43613.0
2019-05-17 09:50:00,164.59,164.76,163.83,164.54,14881.0,164.59,164.76,163.83,164.54,14881.0
2019-05-17 10:00:00,164.65,164.75,163.73,164.75,13596.0,164.65,164.75,163.73,164.75,13596.0
2019-05-17 10:10:00,164.64,164.88,164.06,164.86,13818.0,164.64,164.88,164.06,164.86,13818.0
2019-05-17 10:20:00,164.85,165.18,164.8,164.82,27516.0,164.85,165.18,164.8,164.82,27516.0
2019-05-17 10:30:00,164.8,165.07,164.67,165.03,5802.0,164.8,165.07,164.67,165.03,5802.0
2019-05-17 10:40:00,165.04,165.1,164.76,164.95,7175.0,165.04,165.1,164.76,164.95,7175.0
2019-05-17 10:50:00,164.95,165.04,164.83,164.9,11496.0,164.95,165.04,164.83,164.9,11496.0
2019-05-17 11:00:00,164.91,165.03,164.81,164.88,13126.0,164.91,165.03,164.81,164.88,13126.0
2019-05-17 11:10:00,164.94,165.05,164.69,164.91,7465.0,164.94,165.05,164.69,164.91,7465.0
2019-05-17 11:20:00,164.89,165.11,164.82,165.11,63991.0,164.89,165.11,164.82,165.11,63991.0
2019-05-17 11:30:00,165.11,165.57,165.05,165.22,10177.0,165.11,165.57,165.05,165.22,10177.0
2019-05-17 11:40:00,165.22,165.44,165.14,165.44,10983.0,165.22,165.44,165.14,165.44,10983.0
2019-05-17 11:50:00,165.48,165.97,165.4,165.9,69592.0,165.48,165.97,165.4,165.9,69592.0
2019-05-17 12:00:00,165.88,165.95,165.73,165.91,27342.0,165.88,165.95,165.73,165.91,27342.0
2019-05-17 12:10:00,165.9,166.39,165.81,166.35,17992.0,165.9,166.39,165.81,166.35,17992.0
2019-05-17 12:20:00,166.44,167.19,166.43,166.96,24789.0,166.44,167.19,166.43,166.96,24789.0
2019-05-17 12:30:00,166.95,166.95,166.49,166.72,14658.0,166.95,166.95,166.49,166.72,14658.0
2019-05-17 12:40:00,166.77,167.08,166.77,167.02,7116.0,166.77,167.08,166.77,167.02,7116.0
2019-05-17 12:50:00,167.04,167.6,166.92,167.05,38392.0,167.04,167.6,166.92,167.05,38392.0
2019-05-17 13:00:00,167.05,167.07,166.68,166.8,30441.0,167.05,167.07,166.68,166.8,30441.0
2019-05-17 13:10:00,166.85,166.86,166.55,166.74,12871.0,166.85,166.86,166.55,166.74,12871.0
2019-05-17 13:20:00,166.74,166.88,166.63,166.71,7063.0,166.74,166.88,166.63,166.71,7063.0
2019-05-17 13:30:00,166.68,166.71,165.88,166.44,51279.0,166.68,166.71,165.88,166.44,51279.0
2019-05-17 13:40:00,166.47,166.7,166.38,166.41,11576.0,166.47,166.7,166.38,166.41,11576.0
2019-05-17 13:50:00,166.46,166.51,166.17,166.2,8074.0,166.46,166.51,166.17,166.2,8074.0
2019-05-17 14:00:00,166.16,166.37,165.95,166.07,5805.0,166.16,166.37,165.95,166.07,5805.0
2019-05-17 14:10:00,166.02,166.16,165.88,166.16,3800.0,166.02,166.16,165.88,166.16,3800.0
2019-05-17 14:20:00,166.18,166.34,166.14,166.31,4423.0,166.18,166.34,166.14,166.31,4423.0
2019-05-17 14:30:00,166.37,166.38,165.96,165.96,15825.0,166.37,166.38,165.96,165.96,15825.0
2019-05-17 14:40:00,166.04,166.18,165.92,166.01,4200.0,166.04,166.18,165.92,166.01,4200.0
2019-05-17 14:50:00,166.05,166.29,166.01,166.2,7316.0,166.05,166.29,166.01,166.2,7316.0
2019-05-17 15:00:00,166.15,166.16,165.53,165.55,8574.0,166.15,166.16,165.53,165.55,8574.0
2019-05-17 15:10:00,165.53,165.68,165.35,165.4,19946.0,165.53,165.68,165.35,165.4,19946.0
2019-05-17 15:20:00,165.45,165.76,165.21,165.36,16972.0,165.45,165.76,165.21,165.36,16972.0
2019-05-17 15:30:00,165.33,165.58,165.14,165.27,110135.0,165.33,165.58,165.14,165.27,110135.0
2019-05-17 15:40:00,165.29,165.53,165.25,165.35,55208.0,165.29,165.53,165.25,165.35,55208.0
2019-05-17 15:50:00,165.37,165.44,165.2,165.26,100434.0,165.37,165.44,165.2,165.26,100434.0
2019-05-20 09:30:00,164.5,165.23,163.21,164.84,18847.0,164.5,165.23,163.21,164.84,18847.0
2019-05-20 09:40:00,164.84,165.21,163.93,163.93,13019.0,164.84,165.21,163.93,163.93,13019.0
2019-05-20 09:50:00,164.0,164.78,163.74,164.62,28310.0,164.0,164.78,163.74,164.62,28310.0
2019-05-20 10:00:00,164.48,164.72,163.99,164.22,40882.0,164.48,164.72,163.99,164.22,40882.0
2019-05-20 10:10:00,164.28,164.5,164.14,164.26,14401.0,164.28,164.5,164.14,164.26,14401.0
2019-05-20 10:20:00,164.26,164.59,164.26,164.55,11588.0,164.26,164.59,164.26,164.55,11588.0
2019-05-20 10:30:00,164.44,164.57,164.27,164.49,22012.0,164.44,164.57,164.27,164.49,22012.0
2019-05-20 10:40:00,164.44,164.55,164.19,164.19,9291.0,164.44,164.55,164.19,164.19,9291.0
2019-05-20 10:50:00,164.06,164.48,164.04,164.39,7803.0,164.06,164.48,164.04,164.39,7803.0
2019-05-20 11:00:00,164.45,164.61,164.2,164.42,31532.0,164.45,164.61,164.2,164.42,31532.0
2019-05-20 11:10:00,164.43,164.62,164.39,164.43,13681.0,164.43,164.62,164.39,164.43,13681.0
2019-05-20 11:20:00,164.45,164.62,164.35,164.39,12745.0,164.45,164.62,164.35,164.39,12745.0
2019-05-20 11:30:00,164.42,164.49,164.2,164.22,13004.0,164.42,164.49,164.2,164.22,13004.0
2019-05-20 11:40:00,164.28,164.55,164.13,164.52,9998.0,164.28,164.55,164.13,164.52,9998.0
2019-05-20 11:50:00,164.62,164.63,164.35,164.62,6335.0,164.62,164.63,164.35,164.62,6335.0
2019-05-20 12:00:00,164.55,164.62,164.4,164.46,7809.0,164.55,164.62,164.4,164.46,7809.0
2019-05-20 12:10:00,164.49,164.66,164.47,164.62,9254.0,164.49,164.66,164.47,164.62,9254.0
2019-05-20 12:20:00,164.55,164.62,164.35,164.48,12600.0,164.55,164.62,164.35,164.48,12600.0
2019-05-20 12:30:00,164.49,164.57,164.37,164.45,7502.0,164.49,164.57,164.37,164.45,7502.0
2019-05-20 12:40:00,164.37,164.56,164.32,164.56,10460.0,164.37,164.56,164.32,164.56,10460.0
2019-05-20 12:50:00,164.56,164.61,164.37,164.42,18191.0,164.56,164.61,164.37,164.42,18191.0
2019-05-20 13:00:00,164.4,164.53,164.34,164.43,19952.0,164.4,164.53,164.34,164.43,19952.0
2019-05-20 13:10:00,164.41,164.91,164.4,164.76,12226.0,164.41,164.91,164.4,164.76,12226.0
2019-05-20 13:20:00,164.78,164.84,164.61,164.62,8287.0,164.78,164.84,164.61,164.62,8287.0
2019-05-20 13:30:00,164.63,164.76,164.3,164.46,18691.0,164.63,164.76,164.3,164.46,18691.0
2019-05-20 13:40:00,164.37,164.55,164.37,164.54,9371.0,164.37,164.55,164.37,164.54,9371.0
2019-05-20 13:50:00,164.49,164.49,164.36,164.43,16824.0,164.49,164.49,164.36,164.43,16824.0
2019-05-20 14:00:00,164.43,164.51,164.01,164.5,37668.0,164.43,164.51,164.01,164.5,37668.0
2019-05-20 14:10:00,164.54,164.54,164.26,164.41,15728.0,164.54,164.54,164.26,164.41,15728.0
2019-05-20 14:20:00,164.43,164.59,164.28,164.54,28567.0,164.43,164.59,164.28,164.54,28567.0
2019-05-20 14:30:00,164.54,164.73,164.35,164.35,11619.0,164.54,164.73,164.35,164.35,11619.0
2019-05-20 14:40:00,164.28,164.37,163.9,164.23,33234.0,164.28,164.37,163.9,164.23,33234.0
2019-05-20 14:50:00,164.25,164.31,164.17,164.28,27762.0,164.25,164.31,164.17,164.28,27762.0
2019-05-20 15:00:00,164.28,164.59,164.28,164.53,17351.0,164.28,164.59,164.28,164.53,17351.0
2019-05-20 15:10:00,164.5,164.53,164.01,164.26,17958.0,164.5,164.53,164.01,164.26,17958.0
2019-05-20 15:20:00,164.23,164.47,164.07,164.41,20078.0,164.23,164.47,164.07,164.41,20078.0
2019-05-20 15:30:00,164.38,164.45,163.65,163.81,56172.0,164.38,164.45,163.65,163.81,56172.0
2019-05-20 15:40:00,163.78,164.24,163.69,164.09,61897.0,163.78,164.24,163.69,164.09,61897.0
2019-05-20 15:50:00,164.11,164.3,164.02,164.25,117109.0,164.11,164.3,164.02,164.25,117109.0
2019-05-21 09:30:00,164.07,166.67,163.74,164.66,90038.0,164.07,166.67,163.74,164.66,90038.0
2019-05-21 09:40:00,164.44,164.68,163.09,163.29,69418.0,164.44,164.68,163.09,163.29,69418.0
2019-05-21 09:50:00,163.25,163.37,162.34,162.41,49262.0,163.25,163.37,162.34,162.41,49262.0
2019-05-21 10:00:00,162.35,162.58,161.73,162.18,53492.0,162.35,162.58,161.73,162.18,53492.0
2019-05-21 10:10:00,162.2,162.2,161.48,161.84,16220.0,162.2,162.2,161.48,161.84,16220.0
2019-05-21 10:20:00,161.97,162.05,161.12,161.12,21831.0,161.97,162.05,161.12,161.12,21831.0
2019-05-21 10:30:00,161.09,161.39,160.88,161.31,38090.0,161.09,161.39,160.88,161.31,38090.0
2019-05-21 10:40:00,161.28,161.67,160.78,161.4,26002.0,161.28,161.67,160.78,161.4,26002.0
2019-05-21 10:50:00,161.48,161.73,161.3,161.37,85701.0,161.48,161.73,161.3,161.37,85701.0
2019-05-21 11:00:00,161.44,162.28,161.44,162.14,28459.0,161.44,162.28,161.44,162.14,28459.0
2019-05-21 11:10:00,162.14,162.7,162.08,162.37,21830.0,162.14,162.7,162.08,162.37,21830.0
2019-05-21 11:20:00,162.41,162.79,162.3,162.64,17166.0,162.41,162.79,162.3,162.64,17166.0
2019-05-21 11:30:00,162.7,163.33,162.62,163.33,11911.0,162.7,163.33,162.62,163.33,11911.0
2019-05-21 11:40:00,163.23,164.5,163.23,164.27,25920.0,163.23,164.5,163.23,164.27,25920.0
2019-05-21 11:50:00,164.25,164.49,163.95,163.99,29413.0,164.25,164.49,163.95,163.99,29413.0
2019-05-21 12:00:00,163.95,164.23,163.62,164.16,30296.0,163.95,164.23,163.62,164.16,30296.0
2019-05-21 12:10:00,164.08,164.4,163.89,164.24,55337.0,164.08,164.4,163.89,164.24,55337.0
2019-05-21 12:20:00,164.28,165.0,164.27,164.68,10462.0,164.28,165.0,164.27,164.68,10462.0
2019-05-21 12:30:00,164.6,164.9,164.28,164.49,12697.0,164.6,164.9,164.28,164.49,12697.0
2019-05-21 12:40:00,164.47,164.76,164.47,164.49,3515.0,164.47,164.76,164.47,164.49,3515.0
2019-05-21 12:50:00,164.58,164.84,164.5,164.74,35458.0,164.58,164.84,164.5,164.74,35458.0
2019-05-21 13:00:00,164.69,165.19,164.66,164.88,20933.0,164.69,165.19,164.66,164.88,20933.0
2019-05-21 13:10:00,164.9,165.18,164.77,164.97,8347.0,164.9,165.18,164.77,164.97,8347.0
2019-05-21 13:20:00,165.0,165.07,164.93,164.94,4600.0,165.0,165.07,164.93,164.94,4600.0
2019-05-21 13:30:00,164.97,165.26,164.9,165.25,8854.0,164.97,165.26,164.9,165.25,8854.0
2019-05-21 13:40:00,165.16,165.23,164.88,165.03,3089.0,165.16,165.23,164.88,165.03,3089.0
2019-05-21 13:50:00,165.1,165.3,165.06,165.15,5247.0,165.1,165.3,165.06,165.15,5247.0
2019-05-21 14:00:00,165.11,165.47,165.08,165.27,10164.0,165.11,165.47,165.08,165.27,10164.0
2019-05-21 14:10:00,165.21,165.23,164.89,164.94,5911.0,165.21,165.23,164.89,164.94,5911.0
2019-05-21 14:20:00,164.94,165.11,164.81,165.03,6113.0,164.94,165.11,164.81,165.03,6113.0
2019-05-21 14:30:00,165.03,165.07,164.89,164.89,9040.0,165.03,165.07,164.89,164.89,9040.0
2019-05-21 14:40:00,164.96,165.21,164.75,165.11,10020.0,164.96,165.21,164.75,165.11,10020.0
2019-05-21 14:50:00,165.03,165.04,164.62,164.64,6641.0,165.03,165.04,164.62,164.64,6641.0
2019-05-21 15:00:00,164.67,164.97,164.46,164.89,13680.0,164.67,164.97,164.46,164.89,13680.0
2019-05-21 15:10:00,164.89,164.89,164.64,164.8,12055.0,164.89,164.89,164.64,164.8,12055.0
2019-05-21 15:20:00,164.76,164.84,164.61,164.84,15061.0,164.76,164.84,164.61,164.84,15061.0
2019-05-21 15:30:00,164.81,164.83,164.56,164.63,20133.0,164.81,164.83,164.56,164.63,20133.0
2019-05-21 15:40:00,164.63,164.63,164.32,164.41,21357.0,164.63,164.63,164.32,164.41,21357.0
2019-05-21 15:50:00,164.44,164.48,163.71,163.97,109652.0,164.44,164.48,163.71,163.97,109652.0
2019-05-22 09:30:00,162.15,162.85,159.94,159.96,40536.0,162.15,162.85,159.94,159.96,40536.0
2019-05-22 09:40:00,160.11,160.49,159.44,159.46,48854.0,160.11,160.49,159.44,159.46,48854.0
2019-05-22 09:50:00,159.49,159.56,158.87,159.45,46467.0,159.49,159.56,158.87,159.45,46467.0
2019-05-22 10:00:00,159.52,159.57,158.52,158.66,24105.0,159.52,159.57,158.52,158.66,24105.0
2019-05-22 10:10:00,158.72,159.06,158.22,158.39,30883.0,158.72,159.06,158.22,158.39,30883.0
2019-05-22 10:20:00,158.31,158.47,157.72,157.75,55790.0,158.31,158.47,157.72,157.75,55790.0
2019-05-22 10:30:00,157.75,158.11,157.51,157.93,31115.0,157.75,158.11,157.51,157.93,31115.0
2019-05-22 10:40:00,158.17,158.17,157.49,157.49,22164.0,158.17,158.17,157.49,157.49,22164.0
2019-05-22 10:50:00,157.44,157.85,157.31,157.39,13509.0,157.44,157.85,157.31,157.39,13509.0
2019-05-22 11:00:00,157.38,157.77,157.0,157.0,32206.0,157.38,157.77,157.0,157.0,32206.0
2019-05-22 11:10:00,157.0,157.5,156.95,157.13,28470.0,157.0,157.5,156.95,157.13,28470.0
2019-05-22 11:20:00,157.13,157.23,156.68,156.77,36088.0,157.13,157.23,156.68,156.77,36088.0
2019-05-22 11:30:00,156.75,156.85,156.32,156.45,22948.0,156.75,156.85,156.32,156.45,22948.0
2019-05-22 11:40:00,156.42,156.55,156.2,156.24,11767.0,156.42,156.55,156.2,156.24,11767.0
2019-05-22 11:50:00,156.25,156.25,155.75,156.11,33257.0,156.25,156.25,155.75,156.11,33257.0
2019-05-22 12:00:00,156.15,156.52,156.06,156.52,10753.0,156.15,156.52,156.06,156.52,10753.0
2019-05-22 12:10:00,156.48,156.5,156.0,156.0,24694.0,156.48,156.5,156.0,156.0,24694.0
2019-05-22 12:20:00,156.09,156.22,155.77,156.02,18914.0,156.09,156.22,155.77,156.02,18914.0
2019-05-22 12:30:00,155.98,156.0,155.27,155.72,15689.0,155.98,156.0,155.27,155.72,15689.0
2019-05-22 12:40:00,155.7,155.72,155.39,155.44,7865.0,155.7,155.72,155.39,155.44,7865.0
2019-05-22 12:50:00,155.37,155.38,154.96,155.0,35628.0,155.37,155.38,154.96,155.0,35628.0
2019-05-22 13:00:00,154.92,155.05,154.53,154.56,28041.0,154.92,155.05,154.53,154.56,28041.0
2019-05-22 13:10:00,154.54,155.75,154.33,155.64,63773.0,154.54,155.75,154.33,155.64,63773.0
2019-05-22 13:20:00,155.64,155.76,155.17,155.25,42400.0,155.64,155.76,155.17,155.25,42400.0
2019-05-22 13:30:00,155.31,155.49,155.06,155.14,36033.0,155.31,155.49,155.06,155.14,36033.0
2019-05-22 13:40:00,155.13,155.56,155.13,155.36,52317.0,155.13,155.56,155.13,155.36,52317.0
2019-05-22 13:50:00,155.34,155.63,155.2,155.53,35490.0,155.34,155.63,155.2,155.53,35490.0
2019-05-22 14:00:00,155.53,155.54,155.28,155.49,25432.0,155.53,155.54,155.28,155.49,25432.0
2019-05-22 14:10:00,155.5,155.78,155.39,155.45,22655.0,155.5,155.78,155.39,155.45,22655.0
2019-05-22 14:20:00,155.44,155.52,155.31,155.33,15013.0,155.44,155.52,155.31,155.33,15013.0
2019-05-22 14:30:00,155.39,155.51,155.32,155.32,22306.0,155.39,155.51,155.32,155.32,22306.0
2019-05-22 14:40:00,155.32,155.5,155.08,155.16,37579.0,155.32,155.5,155.08,155.16,37579.0
2019-05-22 14:50:00,155.12,155.21,154.71,154.97,29095.0,155.12,155.21,154.71,154.97,29095.0
2019-05-22 15:00:00,155.0,155.06,154.62,154.76,25566.0,155.0,155.06,154.62,154.76,25566.0
2019-05-22 15:10:00,154.69,154.77,154.37,154.48,26710.0,154.69,154.77,154.37,154.48,26710.0
2019-05-22 15:20:00,154.47,154.48,154.19,154.21,27772.0,154.47,154.48,154.19,154.21,27772.0
2019-05-22 15:30:00,154.23,154.27,154.02,154.05,37659.0,154.23,154.27,154.02,154.05,37659.0
2019-05-22 15:40:00,154.05,154.37,154.0,154.16,82506.0,154.05,154.37,154.0,154.16,82506.0
2019-05-22 15:50:00,154.16,154.46,153.99,154.38,158568.0,154.16,154.46,153.99,154.38,158568.0
2019-05-23 09:30:00,153.45,153.64,151.7,151.83,57994.0,153.45,153.64,151.7,151.83,57994.0
2019-05-23 09:40:00,151.73,153.51,151.52,153.02,159694.0,151.73,153.51,151.52,153.02,159694.0
2019-05-23 09:50:00,152.99,153.6,152.56,153.35,23111.0,152.99,153.6,152.56,153.35,23111.0
2019-05-23 10:00:00,153.29,154.21,153.29,154.08,20677.0,153.29,154.21,153.29,154.08,20677.0
2019-05-23 10:10:00,154.08,154.82,153.72,154.62,13252.0,154.08,154.82,153.72,154.62,13252.0
2019-05-23 10:20:00,154.52,155.13,154.51,155.1,28894.0,154.52,155.13,154.51,155.1,28894.0
2019-05-23 10:30:00,155.11,155.48,154.93,155.0,14532.0,155.11,155.48,154.93,155.0,14532.0
2019-05-23 10:40:00,155.06,155.65,154.84,155.58,9443.0,155.06,155.65,154.84,155.58,9443.0
2019-05-23 10:50:00,155.58,155.97,155.38,155.47,10044.0,155.58,155.97,155.38,155.47,10044.0
2019-05-23 11:00:00,155.35,156.02,155.24,155.75,14470.0,155.35,156.02,155.24,155.75,14470.0
2019-05-23 11:10:00,155.82,156.0,155.59,155.92,15784.0,155.82,156.0,155.59,155.92,15784.0
2019-05-23 11:20:00,155.91,156.1,155.53,156.1,5852.0,155.91,156.1,155.53,156.1,5852.0
2019-05-23 11:30:00,156.16,156.41,155.61,155.77,10961.0,156.16,156.41,155.61,155.77,10961.0
2019-05-23 11:40:00,155.87,155.87,155.32,155.42,5029.0,155.87,155.87,155.32,155.42,5029.0
2019-05-23 11:50:00,155.44,155.54,154.98,155.16,19042.0,155.44,155.54,154.98,155.16,19042.0
2019-05-23 12:00:00,155.35,155.42,155.1,155.18,9474.0,155.35,155.42,155.1,155.18,9474.0
2019-05-23 12:10:00,155.2,155.53,155.1,155.32,8089.0,155.2,155.53,155.1,155.32,8089.0
2019-05-23 12:20:00,155.25,155.51,155.18,155.37,5724.0,155.25,155.51,155.18,155.37,5724.0
2019-05-23 12:30:00,155.52,155.77,155.42,155.43,6453.0,155.52,155.77,155.42,155.43,6453.0
2019-05-23 12:40:00,155.43,155.6,155.26,155.49,6310.0,155.43,155.6,155.26,155.49,6310.0
2019-05-23 12:50:00,155.5,155.5,155.17,155.19,6087.0,155.5,155.5,155.17,155.19,6087.0
2019-05-23 13:00:00,155.18,155.37,155.09,155.26,3500.0,155.18,155.37,155.09,155.26,3500.0
2019-05-23 13:10:00,155.25,155.27,154.94,155.17,7954.0,155.25,155.27,154.94,155.17,7954.0
2019-05-23 13:20:00,155.09,155.68,155.01,155.5,11133.0,155.09,155.68,155.01,155.5,11133.0
2019-05-23 13:30:00,155.5,155.84,155.43,155.81,10256.0,155.5,155.84,155.43,155.81,10256.0
2019-05-23 13:40:00,155.84,156.22,155.71,155.88,7855.0,155.84,156.22,155.71,155.88,7855.0
2019-05-23 13:50:00,155.84,155.93,155.74,155.87,4827.0,155.84,155.93,155.74,155.87,4827.0
2019-05-23 14:00:00,155.94,156.15,155.88,155.95,5600.0,155.94,156.15,155.88,155.95,5600.0
2019-05-23 14:10:00,156.04,156.04,155.47,156.01,12504.0,156.04,156.04,155.47,156.01,12504.0
2019-05-23 14:20:00,155.88,156.0,155.52,155.56,11850.0,155.88,156.0,155.52,155.56,11850.0
2019-05-23 14:30:00,155.64,155.71,155.04,155.17,16794.0,155.64,155.71,155.04,155.17,16794.0
2019-05-23 14:40:00,155.21,155.21,154.84,154.94,19355.0,155.21,155.21,154.84,154.94,19355.0
2019-05-23 14:50:00,154.9,155.07,154.77,155.0,9827.0,154.9,155.07,154.77,155.0,9827.0
2019-05-23 15:00:00,155.01,155.15,154.87,155.02,8978.0,155.01,155.15,154.87,155.02,8978.0
2019-05-23 15:10:00,155.06,155.68,155.03,155.58,8652.0,155.06,155.68,155.03,155.58,8652.0
2019-05-23 15:20:00,155.68,156.26,155.63,155.84,23484.0,155.68,156.26,155.63,155.84,23484.0
2019-05-23 15:30:00,155.9,156.17,155.77,155.86,24400.0,155.9,156.17,155.77,155.86,24400.0
2019-05-23 15:40:00,155.89,155.89,155.28,155.28,24451.0,155.89,155.89,155.28,155.28,24451.0
2019-05-23 15:50:00,155.3,155.68,155.24,155.56,62902.0,155.3,155.68,155.24,155.56,62902.0
2019-05-24 09:30:00,156.23,156.99,153.64,155.45,36100.0,156.23,156.99,153.64,155.45,36100.0
2019-05-24 09:40:00,155.44,155.44,154.77,154.77,3711.0,155.44,155.44,154.77,154.77,3711.0
2019-05-24 09:50:00,154.92,155.13,154.56,154.83,28991.0,154.92,155.13,154.56,154.83,28991.0
2019-05-24 10:00:00,154.88,155.19,154.7,154.99,20068.0,154.88,155.19,154.7,154.99,20068.0
2019-05-24 10:10:00,154.99,155.2,154.37,154.6,39963.0,154.99,155.2,154.37,154.6,39963.0
2019-05-24 10:20:00,154.62,154.95,154.6,154.71,5750.0,154.62,154.95,154.6,154.71,5750.0
2019-05-24 10:30:00,154.59,154.59,153.7,153.7,10146.0,154.59,154.59,153.7,153.7,10146.0
2019-05-24 10:40:00,153.64,154.2,153.64,153.76,7376.0,153.64,154.2,153.64,153.76,7376.0
2019-05-24 10:50:00,153.55,154.09,153.53,154.01,11829.0,153.55,154.09,153.53,154.01,11829.0
2019-05-24 11:00:00,154.0,154.1,153.88,153.9,8709.0,154.0,154.1,153.88,153.9,8709.0
2019-05-24 11:10:00,153.84,154.03,153.74,153.89,6546.0,153.84,154.03,153.74,153.89,6546.0
2019-05-24 11:20:00,153.98,154.14,153.4,153.46,33705.0,153.98,154.14,153.4,153.46,33705.0
2019-05-24 11:30:00,153.51,153.51,153.0,153.42,11322.0,153.51,153.51,153.0,153.42,11322.0
2019-05-24 11:40:00,153.5,153.75,153.33,153.74,5171.0,153.5,153.75,153.33,153.74,5171.0
2019-05-24 11:50:00,153.74,154.22,153.61,154.05,6142.0,153.74,154.22,153.61,154.05,6142.0
2019-05-24 12:00:00,154.05,154.2,154.0,154.0,6383.0,154.05,154.2,154.0,154.0,6383.0
2019-05-24 12:10:00,154.0,154.06,153.85,153.95,10430.0,154.0,154.06,153.85,153.95,10430.0
2019-05-24 12:20:00,153.97,154.07,153.89,153.89,16704.0,153.97,154.07,153.89,153.89,16704.0
2019-05-24 12:30:00,153.99,154.58,153.99,154.44,12828.0,153.99,154.58,153.99,154.44,12828.0
2019-05-24 12:40:00,154.46,154.47,154.26,154.32,5169.0,154.46,154.47,154.26,154.32,5169.0
2019-05-24 12:50:00,154.32,154.41,154.31,154.39,7967.0,154.32,154.41,154.31,154.39,7967.0
2019-05-24 13:00:00,154.39,154.81,154.34,154.61,11210.0,154.39,154.81,154.34,154.61,11210.0
2019-05-24 13:10:00,154.58,154.65,154.54,154.64,8290.0,154.58,154.65,154.54,154.64,8290.0
2019-05-24 13:20:00,154.65,154.88,154.65,154.8,9811.0,154.65,154.88,154.65,154.8,9811.0
2019-05-24 13:30:00,154.8,154.84,154.67,154.79,11096.0,154.8,154.84,154.67,154.79,11096.0
2019-05-24 13:40:00,154.79,154.93,154.46,154.76,19784.0,154.79,154.93,154.46,154.76,19784.0
2019-05-24 13:50:00,154.8,154.94,154.67,154.76,11614.0,154.8,154.94,154.67,154.76,11614.0
2019-05-24 14:00:00,154.72,154.81,154.46,154.5,10993.0,154.72,154.81,154.46,154.5,10993.0
2019-05-24 14:10:00,154.47,154.98,154.41,154.84,10965.0,154.47,154.98,154.41,154.84,10965.0
2019-05-24 14:20:00,154.89,155.14,154.83,155.12,7279.0,154.89,155.14,154.83,155.12,7279.0
2019-05-24 14:30:00,155.17,155.26,155.05,155.2,11313.0,155.17,155.26,155.05,155.2,11313.0
2019-05-24 14:40:00,155.22,155.36,155.09,155.25,13352.0,155.22,155.36,155.09,155.25,13352.0
2019-05-24 14:50:00,155.28,155.33,154.96,154.97,9849.0,155.28,155.33,154.96,154.97,9849.0
2019-05-24 15:00:00,154.99,155.09,154.91,154.97,21807.0,154.99,155.09,154.91,154.97,21807.0
2019-05-24 15:10:00,154.96,154.96,154.56,154.61,13241.0,154.96,154.96,154.56,154.61,13241.0
2019-05-24 15:20:00,154.63,154.84,154.6,154.74,26631.0,154.63,154.84,154.6,154.74,26631.0
2019-05-24 15:30:00,154.75,154.79,154.68,154.72,31685.0,154.75,154.79,154.68,154.72,31685.0
2019-05-24 15:40:00,154.73,154.76,154.53,154.56,22159.0,154.73,154.76,154.53,154.56,22159.0
2019-05-24 15:50:00,154.56,154.56,154.22,154.34,72030.0,154.56,154.56,154.22,154.34,72030.0
2019-05-28 09:30:00,154.12,154.32,153.48,154.0,59143.0,154.12,154.32,153.48,154.0,59143.0
2019-05-28 09:40:00,154.01,154.17,153.18,153.83,34200.0,154.01,154.17,153.18,153.83,34200.0
2019-05-28 09:50:00,153.71,154.02,153.46,154.0,24308.0,153.71,154.02,153.46,154.0,24308.0
2019-05-28 10:00:00,154.12,155.0,153.98,154.64,20621.0,154.12,155.0,153.98,154.64,20621.0
2019-05-28 10:10:00,154.59,154.6,153.72,153.74,25597.0,154.59,154.6,153.72,153.74,25597.0
2019-05-28 10:20:00,153.74,154.08,153.22,153.29,25252.0,153.74,154.08,153.22,153.29,25252.0
2019-05-28 10:30:00,153.22,153.37,152.78,152.79,20636.0,153.22,153.37,152.78,152.79,20636.0
2019-05-28 10:40:00,152.89,152.89,152.32,152.62,33380.0,152.89,152.89,152.32,152.62,33380.0
2019-05-28 10:50:00,152.64,152.64,152.05,152.15,24516.0,152.64,152.64,152.05,152.15,24516.0
2019-05-28 11:00:00,152.09,152.5,152.09,152.3,16259.0,152.09,152.5,152.09,152.3,16259.0
2019-05-28 11:10:00,152.16,152.75,152.0,152.53,24454.0,152.16,152.75,152.0,152.53,24454.0
2019-05-28 11:20:00,152.55,152.55,152.3,152.45,28846.0,152.55,152.55,152.3,152.45,28846.0
2019-05-28 11:30:00,152.45,152.68,152.38,152.54,21838.0,152.45,152.68,152.38,152.54,21838.0
2019-05-28 11:40:00,152.6,152.6,152.23,152.35,14647.0,152.6,152.6,152.23,152.35,14647.0
2019-05-28 11:50:00,152.3,152.4,152.16,152.33,15523.0,152.3,152.4,152.16,152.33,15523.0
2019-05-28 12:00:00,152.33,152.45,152.2,152.29,10984.0,152.33,152.45,152.2,152.29,10984.0
2019-05-28 12:10:00,152.26,152.64,152.26,152.47,19935.0,152.26,152.64,152.26,152.47,19935.0
2019-05-28 12:20:00,152.4,152.43,151.66,151.91,12275.0,152.4,152.43,151.66,151.91,12275.0
2019-05-28 12:30:00,151.89,151.94,151.65,151.65,13709.0,151.89,151.94,151.65,151.65,13709.0
2019-05-28 12:40:00,151.72,151.74,151.11,151.11,40139.0,151.72,151.74,151.11,151.11,40139.0
2019-05-28 12:50:00,151.14,151.3,151.0,151.02,17990.0,151.14,151.3,151.0,151.02,17990.0
2019-05-28 13:00:00,151.16,151.27,150.84,150.92,16338.0,151.16,151.27,150.84,150.92,16338.0
2019-05-28 13:10:00,150.83,150.93,150.43,150.47,34087.0,150.83,150.93,150.43,150.47,34087.0
2019-05-28 13:20:00,150.39,150.61,149.93,150.13,23011.0,150.39,150.61,149.93,150.13,23011.0
2019-05-28 13:30:00,150.05,150.46,149.8,149.92,28184.0,150.05,150.46,149.8,149.92,28184.0
2019-05-28 13:40:00,149.94,150.23,149.92,150.06,33794.0,149.94,150.23,149.92,150.06,33794.0
2019-05-28 13:50:00,149.99,150.1,149.17,149.27,31531.0,149.99,150.1,149.17,149.27,31531.0
2019-05-28 14:00:00,149.3,149.31,148.84,149.02,34631.0,149.3,149.31,148.84,149.02,34631.0
2019-05-28 14:10:00,149.13,149.13,148.17,148.24,29081.0,149.13,149.13,148.17,148.24,29081.0
2019-05-28 14:20:00,148.24,148.57,147.98,148.07,47784.0,148.24,148.57,147.98,148.07,47784.0
2019-05-28 14:30:00,148.14,148.94,148.1,148.85,38624.0,148.14,148.94,148.1,148.85,38624.0
2019-05-28 14:40:00,148.86,149.04,148.72,148.76,50320.0,148.86,149.04,148.72,148.76,50320.0
2019-05-28 14:50:00,148.73,148.82,148.04,148.21,44795.0,148.73,148.82,148.04,148.21,44795.0
2019-05-28 15:00:00,148.21,148.27,147.78,148.24,73684.0,148.21,148.27,147.78,148.24,73684.0
2019-05-28 15:10:00,148.24,148.25,147.38,147.4,46087.0,148.24,148.25,147.38,147.4,46087.0
2019-05-28 15:20:00,147.35,148.18,147.31,148.17,52558.0,147.35,148.18,147.31,148.17,52558.0
2019-05-28 15:30:00,148.13,148.71,148.13,148.58,55510.0,148.13,148.71,148.13,148.58,55510.0
2019-05-28 15:40:00,148.58,148.6,147.81,147.93,77414.0,148.58,148.6,147.81,147.93,77414.0
2019-05-28 15:50:00,147.93,147.95,147.67,147.89,164257.0,147.93,147.95,147.67,147.89,164257.0
2019-05-29 09:30:00,146.69,147.14,145.39,146.28,30347.0,146.69,147.14,145.39,146.28,30347.0
2019-05-29 09:40:00,146.68,148.62,146.35,147.97,40853.0,146.68,148.62,146.35,147.97,40853.0
2019-05-29 09:50:00,148.09,148.85,147.78,148.1,27125.0,148.09,148.85,147.78,148.1,27125.0
2019-05-29 10:00:00,147.99,148.49,147.81,147.9,17777.0,147.99,148.49,147.81,147.9,17777.0
2019-05-29 10:10:00,148.06,148.06,147.37,147.6,12700.0,148.06,148.06,147.37,147.6,12700.0
2019-05-29 10:20:00,147.69,147.73,146.98,147.15,18545.0,147.69,147.73,146.98,147.15,18545.0
2019-05-29 10:30:00,147.15,147.3,146.92,147.12,57589.0,147.15,147.3,146.92,147.12,57589.0
2019-05-29 10:40:00,147.01,147.15,146.71,146.99,31797.0,147.01,147.15,146.71,146.99,31797.0
2019-05-29 10:50:00,146.85,147.18,146.65,146.82,21144.0,146.85,147.18,146.65,146.82,21144.0
2019-05-29 11:00:00,146.83,147.08,146.78,146.86,15183.0,146.83,147.08,146.78,146.86,15183.0
2019-05-29 11:10:00,146.86,146.89,145.92,146.16,62231.0,146.86,146.89,145.92,146.16,62231.0
2019-05-29 11:20:00,146.16,146.35,145.87,146.15,23826.0,146.16,146.35,145.87,146.15,23826.0
2019-05-29 11:30:00,146.19,146.36,145.65,146.23,21128.0,146.19,146.36,145.65,146.23,21128.0
2019-05-29 11:40:00,145.98,145.98,144.71,145.02,51076.0,145.98,145.98,144.71,145.02,51076.0
2019-05-29 11:50:00,144.93,145.04,144.06,144.11,50964.0,144.93,145.04,144.06,144.11,50964.0
2019-05-29 12:00:00,144.18,145.69,144.06,145.43,28435.0,144.18,145.69,144.06,145.43,28435.0
2019-05-29 12:10:00,145.44,145.45,145.0,145.34,16404.0,145.44,145.45,145.0,145.34,16404.0
2019-05-29 12:20:00,145.35,146.49,145.18,145.95,27754.0,145.35,146.49,145.18,145.95,27754.0
2019-05-29 12:30:00,146.06,146.09,145.21,145.66,16913.0,146.06,146.09,145.21,145.66,16913.0
2019-05-29 12:40:00,145.59,145.94,145.34,145.57,12331.0,145.59,145.94,145.34,145.57,12331.0
2019-05-29 12:50:00,145.56,145.76,145.22,145.62,17397.0,145.56,145.76,145.22,145.62,17397.0
2019-05-29 13:00:00,145.61,146.0,145.0,146.0,28349.0,145.61,146.0,145.0,146.0,28349.0
2019-05-29 13:10:00,146.02,146.03,145.24,145.48,15847.0,146.02,146.03,145.24,145.48,15847.0
2019-05-29 13:20:00,145.41,145.51,145.21,145.5,18791.0,145.41,145.51,145.21,145.5,18791.0
2019-05-29 13:30:00,145.5,145.84,145.24,145.74,19258.0,145.5,145.84,145.24,145.74,19258.0
2019-05-29 13:40:00,145.67,145.67,145.07,145.12,32715.0,145.67,145.67,145.07,145.12,32715.0
2019-05-29 13:50:00,145.16,145.41,144.99,145.19,24211.0,145.16,145.41,144.99,145.19,24211.0
2019-05-29 14:00:00,145.2,145.38,145.07,145.26,23547.0,145.2,145.38,145.07,145.26,23547.0
2019-05-29 14:10:00,145.3,145.73,145.17,145.32,20291.0,145.3,145.73,145.17,145.32,20291.0
2019-05-29 14:20:00,145.32,145.66,145.27,145.56,19362.0,145.32,145.66,145.27,145.56,19362.0
2019-05-29 14:30:00,145.56,145.56,144.96,145.09,15963.0,145.56,145.56,144.96,145.09,15963.0
2019-05-29 14:40:00,145.16,145.32,144.82,145.16,29998.0,145.16,145.32,144.82,145.16,29998.0
2019-05-29 14:50:00,145.07,145.41,144.93,145.33,28747.0,145.07,145.41,144.93,145.33,28747.0
2019-05-29 15:00:00,145.37,145.71,145.1,145.69,32875.0,145.37,145.71,145.1,145.69,32875.0
2019-05-29 15:10:00,145.6,146.15,145.37,145.93,33681.0,145.6,146.15,145.37,145.93,33681.0
2019-05-29 15:20:00,145.93,146.31,145.92,146.24,29663.0,145.93,146.31,145.92,146.24,29663.0
2019-05-29 15:30:00,146.22,146.58,146.02,146.23,56628.0,146.22,146.58,146.02,146.23,56628.0
2019-05-29 15:40:00,146.23,146.63,145.81,145.82,42514.0,146.23,146.63,145.81,145.82,42514.0
2019-05-29 15:50:00,145.78,145.98,145.62,145.87,85820.0,145.78,145.98,145.62,145.87,85820.0
2019-05-30 09:30:00,160.05,161.46,157.62,158.2,381382.0,160.05,161.46,157.62,158.2,381382.0
2019-05-30 09:40:00,158.2,161.95,158.0,160.18,248073.0,158.2,161.95,158.0,160.18,248073.0
2019-05-30 09:50:00,160.19,160.98,158.61,159.28,174126.0,160.19,160.98,158.61,159.28,174126.0
2019-05-30 10:00:00,159.21,160.72,158.82,160.0,140069.0,159.21,160.72,158.82,160.0,140069.0
2019-05-30 10:10:00,160.14,160.84,159.54,159.91,100013.0,160.14,160.84,159.54,159.91,100013.0
2019-05-30 10:20:00,160.0,160.47,159.26,160.22,74813.0,160.0,160.47,159.26,160.22,74813.0
2019-05-30 10:30:00,160.19,161.0,160.16,160.99,60753.0,160.19,161.0,160.16,160.99,60753.0
2019-05-30 10:40:00,160.89,160.89,159.55,160.42,135816.0,160.89,160.89,159.55,160.42,135816.0
2019-05-30 10:50:00,160.46,160.46,158.67,159.46,150356.0,160.46,160.46,158.67,159.46,150356.0
2019-05-30 11:00:00,159.46,159.75,156.59,157.07,246173.0,159.46,159.75,156.59,157.07,246173.0
2019-05-30 11:10:00,157.07,157.63,155.92,156.52,223200.0,157.07,157.63,155.92,156.52,223200.0
2019-05-30 11:20:00,156.74,158.14,155.84,156.11,140520.0,156.74,158.14,155.84,156.11,140520.0
2019-05-30 11:30:00,156.3,156.46,155.0,155.6,97123.0,156.3,156.46,155.0,155.6,97123.0
2019-05-30 11:40:00,155.7,156.38,154.85,155.35,123991.0,155.7,156.38,154.85,155.35,123991.0
2019-05-30 11:50:00,155.28,155.58,154.39,154.69,89411.0,155.28,155.58,154.39,154.69,89411.0
2019-05-30 12:00:00,154.67,155.08,154.37,154.74,49341.0,154.67,155.08,154.37,154.74,49341.0
2019-05-30 12:10:00,154.75,155.21,154.46,154.48,62834.0,154.75,155.21,154.46,154.48,62834.0
2019-05-30 12:20:00,154.48,154.5,153.5,153.59,43151.0,154.48,154.5,153.5,153.59,43151.0
2019-05-30 12:30:00,153.58,154.14,153.07,154.0,61416.0,153.58,154.14,153.07,154.0,61416.0
2019-05-30 12:40:00,154.13,156.17,153.86,155.5,61705.0,154.13,156.17,153.86,155.5,61705.0
2019-05-30 12:50:00,155.39,155.79,154.01,154.38,60621.0,155.39,155.79,154.01,154.38,60621.0
2019-05-30 13:00:00,154.33,154.64,153.56,154.51,39314.0,154.33,154.64,153.56,154.51,39314.0
2019-05-30 13:10:00,154.63,155.1,154.45,154.86,22039.0,154.63,155.1,154.45,154.86,22039.0
2019-05-30 13:20:00,154.87,156.02,154.8,155.55,53714.0,154.87,156.02,154.8,155.55,53714.0
2019-05-30 13:30:00,155.46,155.7,154.92,155.09,28183.0,155.46,155.7,154.92,155.09,28183.0
2019-05-30 13:40:00,155.0,155.2,154.6,154.68,40582.0,155.0,155.2,154.6,154.68,40582.0
2019-05-30 13:50:00,154.68,155.32,154.67,155.32,26376.0,154.68,155.32,154.67,155.32,26376.0
2019-05-30 14:00:00,155.22,156.7,155.16,156.01,55243.0,155.22,156.7,155.16,156.01,55243.0
2019-05-30 14:10:00,155.96,157.03,155.83,157.03,54672.0,155.96,157.03,155.83,157.03,54672.0
2019-05-30 14:20:00,156.84,157.43,156.34,157.0,63717.0,156.84,157.43,156.34,157.0,63717.0
2019-05-30 14:30:00,156.84,156.84,155.29,155.83,53372.0,156.84,156.84,155.29,155.83,53372.0
2019-05-30 14:40:00,155.76,156.76,155.53,155.83,28868.0,155.76,156.76,155.53,155.83,28868.0
2019-05-30 14:50:00,155.75,156.54,155.67,156.54,32763.0,155.75,156.54,155.67,156.54,32763.0
2019-05-30 15:00:00,156.53,156.53,155.67,156.02,34395.0,156.53,156.53,155.67,156.02,34395.0
2019-05-30 15:10:00,156.09,156.63,155.93,156.4,41448.0,156.09,156.63,155.93,156.4,41448.0
2019-05-30 15:20:00,156.41,157.0,156.3,156.65,62362.0,156.41,157.0,156.3,156.65,62362.0
2019-05-30 15:30:00,156.65,156.7,156.15,156.32,47032.0,156.65,156.7,156.15,156.32,47032.0
2019-05-30 15:40:00,156.21,156.59,155.97,156.39,62897.0,156.21,156.59,155.97,156.39,62897.0
2019-05-30 15:50:00,156.41,156.58,155.93,156.06,149773.0,156.41,156.58,155.93,156.06,149773.0
2019-05-31 09:30:00,154.35,154.81,152.4,152.87,76595.0,154.35,154.81,152.4,152.87,76595.0
2019-05-31 09:40:00,152.6,152.75,151.62,151.75,58417.0,152.6,152.75,151.62,151.75,58417.0
2019-05-31 09:50:00,151.75,153.67,151.01,153.55,85001.0,151.75,153.67,151.01,153.55,85001.0
2019-05-31 10:00:00,153.5,155.21,153.49,155.0,66462.0,153.5,155.21,153.49,155.0,66462.0
2019-05-31 10:10:00,155.08,155.83,154.95,155.02,41225.0,155.08,155.83,154.95,155.02,41225.0
2019-05-31 10:20:00,154.97,155.77,154.84,155.17,67964.0,154.97,155.77,154.84,155.17,67964.0
2019-05-31 10:30:00,155.15,155.2,154.44,155.0,29963.0,155.15,155.2,154.44,155.0,29963.0
2019-05-31 10:40:00,155.05,155.78,154.73,155.78,33935.0,155.05,155.78,154.73,155.78,33935.0
2019-05-31 10:50:00,155.81,156.37,155.6,155.93,54078.0,155.81,156.37,155.6,155.93,54078.0
2019-05-31 11:00:00,155.87,156.43,155.68,156.33,25218.0,155.87,156.43,155.68,156.33,25218.0
2019-05-31 11:10:00,156.25,156.49,155.73,156.06,15596.0,156.25,156.49,155.73,156.06,15596.0
2019-05-31 11:20:00,156.12,156.12,155.34,155.55,11161.0,156.12,156.12,155.34,155.55,11161.0
2019-05-31 11:30:00,155.61,156.2,155.59,155.84,18343.0,155.61,156.2,155.59,155.84,18343.0
2019-05-31 11:40:00,155.85,156.29,155.85,156.15,9111.0,155.85,156.29,155.85,156.15,9111.0
2019-05-31 11:50:00,156.16,156.21,155.96,156.08,15472.0,156.16,156.21,155.96,156.08,15472.0
2019-05-31 12:00:00,155.99,156.08,155.75,155.85,11976.0,155.99,156.08,155.75,155.85,11976.0
2019-05-31 12:10:00,155.73,156.11,155.7,156.04,11096.0,155.73,156.11,155.7,156.04,11096.0
2019-05-31 12:20:00,155.94,156.0,155.57,155.96,9953.0,155.94,156.0,155.57,155.96,9953.0
2019-05-31 12:30:00,156.0,156.0,155.67,155.67,12399.0,156.0,156.0,155.67,155.67,12399.0
2019-05-31 12:40:00,155.66,155.91,155.66,155.88,9891.0,155.66,155.91,155.66,155.88,9891.0
2019-05-31 12:50:00,155.93,155.93,155.49,155.53,19833.0,155.93,155.93,155.49,155.53,19833.0
2019-05-31 13:00:00,155.52,155.73,155.52,155.72,14645.0,155.52,155.73,155.52,155.72,14645.0
2019-05-31 13:10:00,155.69,155.95,155.59,155.73,11681.0,155.69,155.95,155.59,155.73,11681.0
2019-05-31 13:20:00,155.7,156.19,155.69,156.19,22467.0,155.7,156.19,155.69,156.19,22467.0
2019-05-31 13:30:00,156.21,156.23,156.02,156.06,18956.0,156.21,156.23,156.02,156.06,18956.0
2019-05-31 13:40:00,156.05,156.3,156.03,156.16,14860.0,156.05,156.3,156.03,156.16,14860.0
2019-05-31 13:50:00,156.23,156.54,155.94,156.52,23989.0,156.23,156.54,155.94,156.52,23989.0
2019-05-31 14:00:00,156.52,156.55,156.18,156.26,26553.0,156.52,156.55,156.18,156.26,26553.0
2019-05-31 14:10:00,156.34,156.37,155.84,155.84,17032.0,156.34,156.37,155.84,155.84,17032.0
2019-05-31 14:20:00,155.83,156.17,155.78,156.03,19557.0,155.83,156.17,155.78,156.03,19557.0
2019-05-31 14:30:00,156.03,156.1,155.88,156.08,17997.0,156.03,156.1,155.88,156.08,17997.0
2019-05-31 14:40:00,156.05,156.34,156.04,156.18,18568.0,156.05,156.34,156.04,156.18,18568.0
2019-05-31 14:50:00,156.23,156.39,156.02,156.02,18766.0,156.23,156.39,156.02,156.02,18766.0
2019-05-31 15:00:00,156.06,156.13,155.81,155.97,27058.0,156.06,156.13,155.81,155.97,27058.0
2019-05-31 15:10:00,155.98,156.22,155.96,156.15,26007.0,155.98,156.22,155.96,156.15,26007.0
2019-05-31 15:20:00,156.15,156.46,156.12,156.46,40452.0,156.15,156.46,156.12,156.46,40452.0
2019-05-31 15:30:00,156.46,156.75,156.41,156.57,51760.0,156.46,156.75,156.41,156.57,51760.0
2019-05-31 15:40:00,156.59,156.71,156.53,156.53,51917.0,156.59,156.71,156.53,156.53,51917.0
2019-05-31 15:50:00,156.53,157.01,156.44,156.58,128711.0,156.53,157.01,156.44,156.58,128711.0
2019-06-03 09:30:00,155.8,156.75,154.36,156.05,29566.0,155.8,156.75,154.36,156.05,29566.0
2019-06-03 09:40:00,155.79,156.52,155.46,155.84,34717.0,155.79,156.52,155.46,155.84,34717.0
2019-06-03 09:50:00,155.72,156.04,155.26,155.49,36038.0,155.72,156.04,155.26,155.49,36038.0
2019-06-03 10:00:00,155.5,155.75,154.52,155.4,21014.0,155.5,155.75,154.52,155.4,21014.0
2019-06-03 10:10:00,155.42,155.73,155.36,155.65,13613.0,155.42,155.73,155.36,155.65,13613.0
2019-06-03 10:20:00,155.64,156.38,155.64,155.67,32888.0,155.64,156.38,155.64,155.67,32888.0
2019-06-03 10:30:00,155.75,156.2,155.66,156.03,17034.0,155.75,156.2,155.66,156.03,17034.0
2019-06-03 10:40:00,156.03,156.05,155.69,155.81,6666.0,156.03,156.05,155.69,155.81,6666.0
2019-06-03 10:50:00,155.75,156.12,155.65,155.98,32988.0,155.75,156.12,155.65,155.98,32988.0
2019-06-03 11:00:00,156.06,156.46,156.06,156.12,8924.0,156.06,156.46,156.06,156.12,8924.0
2019-06-03 11:10:00,156.06,156.25,155.96,156.04,12229.0,156.06,156.25,155.96,156.04,12229.0
2019-06-03 11:20:00,156.0,156.96,155.95,156.87,9283.0,156.0,156.96,155.95,156.87,9283.0
2019-06-03 11:30:00,156.94,157.11,156.35,156.49,10057.0,156.94,157.11,156.35,156.49,10057.0
2019-06-03 11:40:00,156.49,156.58,156.07,156.13,11344.0,156.49,156.58,156.07,156.13,11344.0
2019-06-03 11:50:00,156.11,156.39,155.97,156.29,11146.0,156.11,156.39,155.97,156.29,11146.0
2019-06-03 12:00:00,156.34,156.58,156.12,156.21,12119.0,156.34,156.58,156.12,156.21,12119.0
2019-06-03 12:10:00,156.16,156.24,155.95,155.95,8825.0,156.16,156.24,155.95,155.95,8825.0
2019-06-03 12:20:00,155.93,156.07,155.89,155.9,7170.0,155.93,156.07,155.89,155.9,7170.0
2019-06-03 12:30:00,155.9,156.05,155.6,155.96,12255.0,155.9,156.05,155.6,155.96,12255.0
2019-06-03 12:40:00,155.97,156.0,155.8,155.9,6592.0,155.97,156.0,155.8,155.9,6592.0
2019-06-03 12:50:00,155.88,155.88,155.53,155.57,11000.0,155.88,155.88,155.53,155.57,11000.0
2019-06-03 13:00:00,155.54,155.75,155.43,155.65,12952.0,155.54,155.75,155.43,155.65,12952.0
2019-06-03 13:10:00,155.67,155.84,155.61,155.65,5831.0,155.67,155.84,155.61,155.65,5831.0
2019-06-03 13:20:00,155.7,156.15,155.52,155.76,17065.0,155.7,156.15,155.52,155.76,17065.0
2019-06-03 13:30:00,155.71,155.75,155.15,155.2,7370.0,155.71,155.75,155.15,155.2,7370.0
2019-06-03 13:40:00,155.19,155.49,155.19,155.25,5686.0,155.19,155.49,155.19,155.25,5686.0
2019-06-03 13:50:00,155.19,155.41,154.93,155.31,20915.0,155.19,155.41,154.93,155.31,20915.0
2019-06-03 14:00:00,155.28,155.58,155.27,155.55,8625.0,155.28,155.58,155.27,155.55,8625.0
2019-06-03 14:10:00,155.42,155.46,155.03,155.17,7731.0,155.42,155.46,155.03,155.17,7731.0
2019-06-03 14:20:00,155.29,155.37,154.86,155.02,9216.0,155.29,155.37,154.86,155.02,9216.0
2019-06-03 14:30:00,155.11,155.15,154.52,154.74,11362.0,155.11,155.15,154.52,154.74,11362.0
2019-06-03 14:40:00,154.66,154.91,154.43,154.49,15303.0,154.66,154.91,154.43,154.49,15303.0
2019-06-03 14:50:00,154.47,154.5,153.69,154.01,14104.0,154.47,154.5,153.69,154.01,14104.0
2019-06-03 15:00:00,154.03,154.03,153.4,153.51,12173.0,154.03,154.03,153.4,153.51,12173.0
2019-06-03 15:10:00,153.45,153.91,153.28,153.61,13203.0,153.45,153.91,153.28,153.61,13203.0
2019-06-03 15:20:00,153.69,153.91,153.21,153.24,18718.0,153.69,153.91,153.21,153.24,18718.0
2019-06-03 15:30:00,153.22,153.76,153.21,153.55,24726.0,153.22,153.76,153.21,153.55,24726.0
2019-06-03 15:40:00,153.54,153.88,153.24,153.46,37587.0,153.54,153.88,153.24,153.46,37587.0
2019-06-03 15:50:00,153.43,153.99,153.42,153.87,87228.0,153.43,153.99,153.42,153.87,87228.0
2019-06-04 09:30:00,155.26,156.67,155.12,156.39,16312.0,155.26,156.67,155.12,156.39,16312.0
2019-06-04 09:40:00,156.51,157.13,156.09,156.19,17759.0,156.51,157.13,156.09,156.19,17759.0
2019-06-04 09:50:00,156.02,156.94,155.78,156.28,17529.0,156.02,156.94,155.78,156.28,17529.0
2019-06-04 10:00:00,156.28,157.0,156.28,156.77,11238.0,156.28,157.0,156.28,156.77,11238.0
2019-06-04 10:10:00,156.74,157.0,156.65,156.67,10101.0,156.74,157.0,156.65,156.67,10101.0
2019-06-04 10:20:00,156.76,157.07,156.76,156.92,32455.0,156.76,157.07,156.76,156.92,32455.0
2019-06-04 10:30:00,156.98,157.0,156.8,156.89,24946.0,156.98,157.0,156.8,156.89,24946.0
2019-06-04 10:40:00,156.82,157.0,156.75,156.83,15598.0,156.82,157.0,156.75,156.83,15598.0
2019-06-04 10:50:00,156.89,157.01,156.69,157.0,14991.0,156.89,157.01,156.69,157.0,14991.0
2019-06-04 11:00:00,156.97,157.85,156.91,156.94,35728.0,156.97,157.85,156.91,156.94,35728.0
2019-06-04 11:10:00,156.97,157.15,156.77,157.06,19834.0,156.97,157.15,156.77,157.06,19834.0
2019-06-04 11:20:00,157.13,157.37,156.65,156.72,14751.0,157.13,157.37,156.65,156.72,14751.0
2019-06-04 11:30:00,156.68,156.9,156.61,156.63,12051.0,156.68,156.9,156.61,156.63,12051.0
2019-06-04 11:40:00,156.61,156.71,156.36,156.49,10391.0,156.61,156.71,156.36,156.49,10391.0
2019-06-04 11:50:00,156.49,157.03,156.49,156.64,9899.0,156.49,157.03,156.49,156.64,9899.0
2019-06-04 12:00:00,156.67,156.67,156.08,156.28,7257.0,156.67,156.67,156.08,156.28,7257.0
2019-06-04 12:10:00,156.25,156.29,155.89,156.17,11546.0,156.25,156.29,155.89,156.17,11546.0
2019-06-04 12:20:00,156.21,156.29,156.01,156.01,8624.0,156.21,156.29,156.01,156.01,8624.0
2019-06-04 12:30:00,155.99,156.32,155.75,156.29,8376.0,155.99,156.32,155.75,156.29,8376.0
2019-06-04 12:40:00,156.21,156.21,155.93,156.06,7595.0,156.21,156.21,155.93,156.06,7595.0
2019-06-04 12:50:00,156.03,156.43,155.99,156.04,8856.0,156.03,156.43,155.99,156.04,8856.0
2019-06-04 13:00:00,156.04,156.43,156.03,156.25,7879.0,156.04,156.43,156.03,156.25,7879.0
2019-06-04 13:10:00,156.3,156.78,156.19,156.75,5200.0,156.3,156.78,156.19,156.75,5200.0
2019-06-04 13:20:00,156.74,156.85,156.44,156.85,12999.0,156.74,156.85,156.44,156.85,12999.0
2019-06-04 13:30:00,156.69,156.79,156.62,156.69,6885.0,156.69,156.79,156.62,156.69,6885.0
2019-06-04 13:40:00,156.63,156.88,156.61,156.73,8541.0,156.63,156.88,156.61,156.73,8541.0
2019-06-04 13:50:00,156.76,156.82,156.18,156.23,24768.0,156.76,156.82,156.18,156.23,24768.0
2019-06-04 14:00:00,156.26,156.48,156.2,156.41,18146.0,156.26,156.48,156.2,156.41,18146.0
2019-06-04 14:10:00,156.41,157.14,156.36,157.1,18313.0,156.41,157.14,156.36,157.1,18313.0
2019-06-04 14:20:00,157.1,157.33,156.89,157.27,9442.0,157.1,157.33,156.89,157.27,9442.0
2019-06-04 14:30:00,157.23,157.24,156.9,157.09,9203.0,157.23,157.24,156.9,157.09,9203.0
2019-06-04 14:40:00,157.13,157.25,157.02,157.1,9311.0,157.13,157.25,157.02,157.1,9311.0
2019-06-04 14:50:00,157.12,157.38,157.09,157.27,10903.0,157.12,157.38,157.09,157.27,10903.0
2019-06-04 15:00:00,157.16,157.78,157.16,157.78,8968.0,157.16,157.78,157.16,157.78,8968.0
2019-06-04 15:10:00,157.74,157.99,157.6,157.89,13842.0,157.74,157.99,157.6,157.89,13842.0
2019-06-04 15:20:00,157.81,158.18,157.69,157.98,21346.0,157.81,158.18,157.69,157.98,21346.0
2019-06-04 15:30:00,157.95,157.99,157.77,157.9,27002.0,157.95,157.99,157.77,157.9,27002.0
2019-06-04 15:40:00,157.93,158.08,157.81,158.01,40704.0,157.93,158.08,157.81,158.01,40704.0
2019-06-04 15:50:00,158.02,158.97,158.01,158.43,84841.0,158.02,158.97,158.01,158.43,84841.0
2019-06-05 09:30:00,159.53,160.79,158.79,160.0,23196.0,159.53,160.79,158.79,160.0,23196.0
2019-06-05 09:40:00,160.0,161.32,160.0,160.99,14655.0,160.0,161.32,160.0,160.99,14655.0
2019-06-05 09:50:00,161.0,161.69,160.75,161.05,13024.0,161.0,161.69,160.75,161.05,13024.0
2019-06-05 10:00:00,161.04,161.05,160.2,160.49,14708.0,161.04,161.05,160.2,160.49,14708.0
2019-06-05 10:10:00,160.75,160.81,160.14,160.26,9010.0,160.75,160.81,160.14,160.26,9010.0
2019-06-05 10:20:00,160.34,160.47,160.0,160.13,11669.0,160.34,160.47,160.0,160.13,11669.0
2019-06-05 10:30:00,160.17,160.2,159.83,160.1,9181.0,160.17,160.2,159.83,160.1,9181.0
2019-06-05 10:40:00,160.03,160.29,159.72,160.18,21890.0,160.03,160.29,159.72,160.18,21890.0
2019-06-05 10:50:00,160.25,160.37,159.85,159.93,12760.0,160.25,160.37,159.85,159.93,12760.0
2019-06-05 11:00:00,159.94,160.14,159.77,159.88,7019.0,159.94,160.14,159.77,159.88,7019.0
2019-06-05 11:10:00,159.86,160.22,159.77,159.87,9339.0,159.86,160.22,159.77,159.87,9339.0
2019-06-05 11:20:00,159.96,160.39,159.83,160.24,9676.0,159.96,160.39,159.83,160.24,9676.0
2019-06-05 11:30:00,160.4,160.51,159.52,159.9,7361.0,160.4,160.51,159.52,159.9,7361.0
2019-06-05 11:40:00,159.78,160.04,159.62,160.04,6542.0,159.78,160.04,159.62,160.04,6542.0
2019-06-05 11:50:00,159.95,160.42,159.73,160.42,8336.0,159.95,160.42,159.73,160.42,8336.0
2019-06-05 12:00:00,160.46,160.79,160.08,160.17,6140.0,160.46,160.79,160.08,160.17,6140.0
2019-06-05 12:10:00,160.2,160.2,159.81,160.0,4191.0,160.2,160.2,159.81,160.0,4191.0
2019-06-05 12:20:00,159.93,160.19,159.93,160.15,5866.0,159.93,160.19,159.93,160.15,5866.0
2019-06-05 12:30:00,160.15,160.5,159.96,160.47,6028.0,160.15,160.5,159.96,160.47,6028.0
2019-06-05 12:40:00,160.52,160.67,160.26,160.57,6681.0,160.52,160.67,160.26,160.57,6681.0
2019-06-05 12:50:00,160.58,160.67,160.45,160.52,5299.0,160.58,160.67,160.45,160.52,5299.0
2019-06-05 13:00:00,160.52,160.96,160.51,160.82,10361.0,160.52,160.96,160.51,160.82,10361.0
2019-06-05 13:10:00,160.89,161.24,160.81,160.81,28437.0,160.89,161.24,160.81,160.81,28437.0
2019-06-05 13:20:00,160.81,160.88,160.62,160.72,7175.0,160.81,160.88,160.62,160.72,7175.0
2019-06-05 13:30:00,160.66,161.26,160.58,160.8,18712.0,160.66,161.26,160.58,160.8,18712.0
2019-06-05 13:40:00,160.87,160.87,160.37,160.53,11149.0,160.87,160.87,160.37,160.53,11149.0
2019-06-05 13:50:00,160.49,160.83,160.47,160.83,9437.0,160.49,160.83,160.47,160.83,9437.0
2019-06-05 14:00:00,160.84,160.88,160.4,160.66,8237.0,160.84,160.88,160.4,160.66,8237.0
2019-06-05 14:10:00,160.71,160.76,160.15,160.16,5744.0,160.71,160.76,160.15,160.16,5744.0
2019-06-05 14:20:00,160.25,160.25,159.9,159.92,8171.0,160.25,160.25,159.9,159.92,8171.0
2019-06-05 14:30:00,159.89,160.51,159.88,160.3,16966.0,159.89,160.51,159.88,160.3,16966.0
2019-06-05 14:40:00,160.25,160.3,159.87,159.87,10639.0,160.25,160.3,159.87,159.87,10639.0
2019-06-05 14:50:00,159.9,160.06,159.86,160.05,9650.0,159.9,160.06,159.86,160.05,9650.0
2019-06-05 15:00:00,160.08,160.34,159.97,160.0,9878.0,160.08,160.34,159.97,160.0,9878.0
2019-06-05 15:10:00,159.97,160.24,159.94,160.17,7683.0,159.97,160.24,159.94,160.17,7683.0
2019-06-05 15:20:00,160.12,160.24,160.05,160.11,14429.0,160.12,160.24,160.05,160.11,14429.0
2019-06-05 15:30:00,160.09,160.09,159.66,159.87,16750.0,160.09,160.09,159.66,159.87,16750.0
2019-06-05 15:40:00,159.87,159.94,159.69,159.7,62088.0,159.87,159.94,159.69,159.7,62088.0
2019-06-05 15:50:00,159.73,159.76,159.5,159.71,60795.0,159.73,159.76,159.5,159.71,60795.0
2019-06-06 09:30:00,159.46,159.95,158.76,159.5,11674.0,159.46,159.95,158.76,159.5,11674.0
2019-06-06 09:40:00,159.32,159.32,158.57,158.84,10513.0,159.32,159.32,158.57,158.84,10513.0
2019-06-06 09:50:00,159.25,159.44,158.79,158.91,5425.0,159.25,159.44,158.79,158.91,5425.0
2019-06-06 10:00:00,158.89,158.93,158.26,158.85,20109.0,158.89,158.93,158.26,158.85,20109.0
2019-06-06 10:10:00,158.93,159.79,158.92,159.47,15093.0,158.93,159.79,158.92,159.47,15093.0
2019-06-06 10:20:00,159.47,159.94,158.82,159.57,23800.0,159.47,159.94,158.82,159.57,23800.0
2019-06-06 10:30:00,159.64,159.74,159.37,159.55,4733.0,159.64,159.74,159.37,159.55,4733.0
2019-06-06 10:40:00,159.69,160.21,159.67,159.74,9165.0,159.69,160.21,159.67,159.74,9165.0
2019-06-06 10:50:00,159.86,160.12,159.57,159.67,10831.0,159.86,160.12,159.57,159.67,10831.0
2019-06-06 11:00:00,159.75,159.95,159.4,159.81,4949.0,159.75,159.95,159.4,159.81,4949.0
2019-06-06 11:10:00,159.9,160.06,159.71,159.96,4486.0,159.9,160.06,159.71,159.96,4486.0
2019-06-06 11:20:00,159.77,159.99,159.71,159.82,3426.0,159.77,159.99,159.71,159.82,3426.0
2019-06-06 11:30:00,159.8,159.93,159.63,159.7,5501.0,159.8,159.93,159.63,159.7,5501.0
2019-06-06 11:40:00,159.55,159.74,159.36,159.45,7200.0,159.55,159.74,159.36,159.45,7200.0
2019-06-06 11:50:00,159.47,159.95,159.47,159.64,3009.0,159.47,159.95,159.47,159.64,3009.0
2019-06-06 12:00:00,159.7,160.06,159.65,159.88,6200.0,159.7,160.06,159.65,159.88,6200.0
2019-06-06 12:10:00,160.0,160.12,159.84,159.98,8731.0,160.0,160.12,159.84,159.98,8731.0
2019-06-06 12:20:00,159.91,160.07,159.71,159.9,5445.0,159.91,160.07,159.71,159.9,5445.0
2019-06-06 12:30:00,159.88,160.05,159.77,160.05,5955.0,159.88,160.05,159.77,160.05,5955.0
2019-06-06 12:40:00,160.06,160.14,159.81,160.14,5764.0,160.06,160.14,159.81,160.14,5764.0
2019-06-06 12:50:00,160.13,160.13,159.81,159.87,9508.0,160.13,160.13,159.81,159.87,9508.0
2019-06-06 13:00:00,159.89,160.32,159.89,159.97,42491.0,159.89,160.32,159.89,159.97,42491.0
2019-06-06 13:10:00,159.97,160.3,159.94,159.94,16249.0,159.97,160.3,159.94,159.94,16249.0
2019-06-06 13:20:00,159.87,160.02,159.78,159.83,4975.0,159.87,160.02,159.78,159.83,4975.0
2019-06-06 13:30:00,159.81,159.81,159.35,159.45,18316.0,159.81,159.81,159.35,159.45,18316.0
2019-06-06 13:40:00,159.44,159.97,159.44,159.97,12637.0,159.44,159.97,159.44,159.97,12637.0
2019-06-06 13:50:00,159.85,160.25,159.84,160.04,4941.0,159.85,160.25,159.84,160.04,4941.0
2019-06-06 14:00:00,160.13,160.22,159.94,160.21,12210.0,160.13,160.22,159.94,160.21,12210.0
2019-06-06 14:10:00,160.2,160.34,160.01,160.24,3829.0,160.2,160.34,160.01,160.24,3829.0
2019-06-06 14:20:00,160.27,160.45,160.2,160.41,6213.0,160.27,160.45,160.2,160.41,6213.0
2019-06-06 14:30:00,160.37,160.81,160.23,160.77,9831.0,160.37,160.81,160.23,160.77,9831.0
2019-06-06 14:40:00,160.72,161.17,160.67,160.99,9069.0,160.72,161.17,160.67,160.99,9069.0
2019-06-06 14:50:00,160.94,161.35,160.89,161.33,5300.0,160.94,161.35,160.89,161.33,5300.0
2019-06-06 15:00:00,161.25,161.42,161.13,161.27,8556.0,161.25,161.42,161.13,161.27,8556.0
2019-06-06 15:10:00,161.27,161.46,161.22,161.3,8315.0,161.27,161.46,161.22,161.3,8315.0
2019-06-06 15:20:00,161.35,161.46,161.16,161.4,11525.0,161.35,161.46,161.16,161.4,11525.0
2019-06-06 15:30:00,161.4,161.55,161.29,161.41,26509.0,161.4,161.55,161.29,161.41,26509.0
2019-06-06 15:40:00,161.39,161.39,160.82,160.88,22318.0,161.39,161.39,160.82,160.88,22318.0
2019-06-06 15:50:00,160.85,161.11,160.32,160.4,65414.0,160.85,161.11,160.32,160.4,65414.0
2019-06-07 09:30:00,161.4,161.89,160.94,160.94,5542.0,161.4,161.89,160.94,160.94,5542.0
2019-06-07 09:40:00,161.59,162.58,161.18,161.18,7112.0,161.59,162.58,161.18,161.18,7112.0
2019-06-07 09:50:00,161.45,162.44,161.45,162.12,4389.0,161.45,162.44,161.45,162.12,4389.0
2019-06-07 10:00:00,162.17,162.2,161.72,161.85,4605.0,162.17,162.2,161.72,161.85,4605.0
2019-06-07 10:10:00,161.95,162.08,161.64,161.87,6785.0,161.95,162.08,161.64,161.87,6785.0
2019-06-07 10:20:00,161.89,162.06,161.42,161.5,9980.0,161.89,162.06,161.42,161.5,9980.0
2019-06-07 10:30:00,161.58,162.21,161.58,161.96,14206.0,161.58,162.21,161.58,161.96,14206.0
2019-06-07 10:40:00,161.94,162.86,161.94,162.85,16539.0,161.94,162.86,161.94,162.85,16539.0
2019-06-07 10:50:00,162.79,163.92,162.79,163.62,13213.0,162.79,163.92,162.79,163.62,13213.0
2019-06-07 11:00:00,163.62,163.62,162.73,163.14,10927.0,163.62,163.62,162.73,163.14,10927.0
2019-06-07 11:10:00,163.06,163.52,162.86,163.45,9053.0,163.06,163.52,162.86,163.45,9053.0
2019-06-07 11:20:00,163.45,163.45,163.05,163.25,5146.0,163.45,163.45,163.05,163.25,5146.0
2019-06-07 11:30:00,163.42,163.54,163.09,163.27,10002.0,163.42,163.54,163.09,163.27,10002.0
2019-06-07 11:40:00,163.3,163.74,163.1,163.68,7701.0,163.3,163.74,163.1,163.68,7701.0
2019-06-07 11:50:00,163.63,163.72,163.43,163.43,3800.0,163.63,163.72,163.43,163.43,3800.0
2019-06-07 12:00:00,163.45,163.62,163.22,163.55,5193.0,163.45,163.62,163.22,163.55,5193.0
2019-06-07 12:10:00,163.48,163.66,163.42,163.56,5830.0,163.48,163.66,163.42,163.56,5830.0
2019-06-07 12:20:00,163.5,163.9,163.44,163.85,4992.0,163.5,163.9,163.44,163.85,4992.0
2019-06-07 12:30:00,163.9,163.93,163.73,163.88,7438.0,163.9,163.93,163.73,163.88,7438.0
2019-06-07 12:40:00,163.83,164.06,163.78,163.78,5605.0,163.83,164.06,163.78,163.78,5605.0
2019-06-07 12:50:00,163.81,164.05,163.81,163.86,6980.0,163.81,164.05,163.81,163.86,6980.0
2019-06-07 13:00:00,163.86,163.96,163.82,163.91,5719.0,163.86,163.96,163.82,163.91,5719.0
2019-06-07 13:10:00,163.87,163.94,163.77,163.83,10088.0,163.87,163.94,163.77,163.83,10088.0
2019-06-07 13:20:00,163.79,163.79,163.56,163.57,4369.0,163.79,163.79,163.56,163.57,4369.0
2019-06-07 13:30:00,163.56,163.84,163.54,163.72,7091.0,163.56,163.84,163.54,163.72,7091.0
2019-06-07 13:40:00,163.74,163.93,163.7,163.85,4100.0,163.74,163.93,163.7,163.85,4100.0
2019-06-07 13:50:00,163.84,164.08,163.62,164.07,8917.0,163.84,164.08,163.62,164.07,8917.0
2019-06-07 14:00:00,164.01,164.22,163.97,164.15,8581.0,164.01,164.22,163.97,164.15,8581.0
2019-06-07 14:10:00,164.11,164.34,164.1,164.19,4904.0,164.11,164.34,164.1,164.19,4904.0
2019-06-07 14:20:00,164.15,164.15,163.72,163.77,8655.0,164.15,164.15,163.72,163.77,8655.0
2019-06-07 14:30:00,163.82,163.86,163.56,163.57,7762.0,163.82,163.86,163.56,163.57,7762.0
2019-06-07 14:40:00,163.67,163.68,163.57,163.63,10014.0,163.67,163.68,163.57,163.63,10014.0
2019-06-07 14:50:00,163.61,163.65,163.13,163.13,8835.0,163.61,163.65,163.13,163.13,8835.0
2019-06-07 15:00:00,163.17,163.73,163.13,163.53,11260.0,163.17,163.73,163.13,163.53,11260.0
2019-06-07 15:10:00,163.53,163.7,163.42,163.46,12126.0,163.53,163.7,163.42,163.46,12126.0
2019-06-07 15:20:00,163.46,163.81,163.41,163.75,9182.0,163.46,163.81,163.41,163.75,9182.0
2019-06-07 15:30:00,163.75,163.76,163.49,163.59,26189.0,163.75,163.76,163.49,163.59,26189.0
2019-06-07 15:40:00,163.55,163.88,163.55,163.67,20546.0,163.55,163.88,163.55,163.67,20546.0
2019-06-07 15:50:00,163.72,163.75,163.39,163.41,69866.0,163.72,163.75,163.39,163.41,69866.0
2019-06-10 09:30:00,163.89,164.63,163.0,164.5,22305.0,163.89,164.63,163.0,164.5,22305.0
2019-06-10 09:40:00,164.73,165.27,164.16,164.28,6792.0,164.73,165.27,164.16,164.28,6792.0
2019-06-10 09:50:00,164.04,165.49,164.04,165.41,12568.0,164.04,165.49,164.04,165.41,12568.0
2019-06-10 10:00:00,165.14,166.0,165.01,166.0,9495.0,165.14,166.0,165.01,166.0,9495.0
2019-06-10 10:10:00,165.91,166.25,165.39,166.04,7570.0,165.91,166.25,165.39,166.04,7570.0
2019-06-10 10:20:00,165.81,165.81,165.4,165.6,3617.0,165.81,165.81,165.4,165.6,3617.0
2019-06-10 10:30:00,165.59,165.71,165.4,165.69,4091.0,165.59,165.71,165.4,165.69,4091.0
2019-06-10 10:40:00,165.57,165.9,165.34,165.34,5961.0,165.57,165.9,165.34,165.34,5961.0
2019-06-10 10:50:00,165.4,165.82,165.38,165.81,4537.0,165.4,165.82,165.38,165.81,4537.0
2019-06-10 11:00:00,165.72,165.77,165.3,165.62,4854.0,165.72,165.77,165.3,165.62,4854.0
2019-06-10 11:10:00,165.61,165.61,165.3,165.42,10384.0,165.61,165.61,165.3,165.42,10384.0
2019-06-10 11:20:00,165.38,165.38,164.79,165.01,6870.0,165.38,165.38,164.79,165.01,6870.0
2019-06-10 11:30:00,165.13,165.35,165.13,165.29,3328.0,165.13,165.35,165.13,165.29,3328.0
2019-06-10 11:40:00,165.27,165.73,165.27,165.65,3972.0,165.27,165.73,165.27,165.65,3972.0
2019-06-10 11:50:00,165.66,165.89,165.64,165.74,1692.0,165.66,165.89,165.64,165.74,1692.0
2019-06-10 12:00:00,165.8,165.8,165.4,165.41,1977.0,165.8,165.8,165.4,165.41,1977.0
2019-06-10 12:10:00,165.44,165.78,165.33,165.78,9513.0,165.44,165.78,165.33,165.78,9513.0
2019-06-10 12:20:00,165.63,165.64,165.14,165.31,3985.0,165.63,165.64,165.14,165.31,3985.0
2019-06-10 12:30:00,165.08,165.29,165.08,165.17,1900.0,165.08,165.29,165.08,165.17,1900.0
2019-06-10 12:40:00,165.14,165.38,165.1,165.1,3577.0,165.14,165.38,165.1,165.1,3577.0
2019-06-10 12:50:00,165.0,165.32,165.0,165.15,3771.0,165.0,165.32,165.0,165.15,3771.0
2019-06-10 13:00:00,165.23,165.36,165.06,165.21,4085.0,165.23,165.36,165.06,165.21,4085.0
2019-06-10 13:10:00,165.28,165.31,165.17,165.29,3389.0,165.28,165.31,165.17,165.29,3389.0
2019-06-10 13:20:00,165.3,165.57,165.25,165.25,4232.0,165.3,165.57,165.25,165.25,4232.0
2019-06-10 13:30:00,165.31,165.45,165.24,165.45,2337.0,165.31,165.45,165.24,165.45,2337.0
2019-06-10 13:40:00,165.44,165.54,165.22,165.22,5383.0,165.44,165.54,165.22,165.22,5383.0
2019-06-10 13:50:00,165.15,165.28,164.93,165.21,5824.0,165.15,165.28,164.93,165.21,5824.0
2019-06-10 14:00:00,165.21,165.27,164.84,164.92,3526.0,165.21,165.27,164.84,164.92,3526.0
2019-06-10 14:10:00,164.91,164.94,164.24,164.44,5003.0,164.91,164.94,164.24,164.44,5003.0
2019-06-10 14:20:00,164.47,164.84,164.47,164.83,6972.0,164.47,164.84,164.47,164.83,6972.0
2019-06-10 14:30:00,164.73,164.82,164.6,164.82,5997.0,164.73,164.82,164.6,164.82,5997.0
2019-06-10 14:40:00,164.76,164.82,164.53,164.73,4190.0,164.76,164.82,164.53,164.73,4190.0
2019-06-10 14:50:00,164.7,164.91,164.64,164.88,5205.0,164.7,164.91,164.64,164.88,5205.0
2019-06-10 15:00:00,164.83,165.07,164.73,165.07,8676.0,164.83,165.07,164.73,165.07,8676.0
2019-06-10 15:10:00,165.01,165.08,164.62,164.8,7946.0,165.01,165.08,164.62,164.8,7946.0
2019-06-10 15:20:00,164.81,164.87,164.38,164.4,11504.0,164.81,164.87,164.38,164.4,11504.0
2019-06-10 15:30:00,164.39,164.46,164.16,164.19,9033.0,164.39,164.46,164.16,164.19,9033.0
2019-06-10 15:40:00,164.14,164.38,164.12,164.37,18051.0,164.14,164.38,164.12,164.37,18051.0
2019-06-10 15:50:00,164.41,164.53,164.16,164.41,44694.0,164.41,164.53,164.16,164.41,44694.0
2019-06-11 09:30:00,165.46,165.63,164.24,165.63,8678.0,165.46,165.63,164.24,165.63,8678.0
2019-06-11 09:40:00,165.62,166.66,165.08,165.77,7451.0,165.62,166.66,165.08,165.77,7451.0
2019-06-11 09:50:00,165.94,166.66,165.83,166.45,8425.0,165.94,166.66,165.83,166.45,8425.0
2019-06-11 10:00:00,166.45,166.56,165.61,166.31,9294.0,166.45,166.56,165.61,166.31,9294.0
2019-06-11 10:10:00,166.17,166.66,165.9,166.54,2200.0,166.17,166.66,165.9,166.54,2200.0
2019-06-11 10:20:00,166.58,167.64,166.58,167.29,9869.0,166.58,167.64,166.58,167.29,9869.0
2019-06-11 10:30:00,167.19,167.82,166.85,167.48,9287.0,167.19,167.82,166.85,167.48,9287.0
2019-06-11 10:40:00,167.48,167.57,166.58,166.87,10866.0,167.48,167.57,166.58,166.87,10866.0
2019-06-11 10:50:00,167.06,167.06,166.72,166.95,13181.0,167.06,167.06,166.72,166.95,13181.0
2019-06-11 11:00:00,166.71,167.47,166.71,167.33,4850.0,166.71,167.47,166.71,167.33,4850.0
2019-06-11 11:10:00,167.38,167.45,166.7,167.01,6048.0,167.38,167.45,166.7,167.01,6048.0
2019-06-11 11:20:00,167.17,167.27,166.69,166.84,5539.0,167.17,167.27,166.69,166.84,5539.0
2019-06-11 11:30:00,166.75,166.93,166.38,166.38,4860.0,166.75,166.93,166.38,166.38,4860.0
2019-06-11 11:40:00,166.36,166.44,165.97,166.21,8096.0,166.36,166.44,165.97,166.21,8096.0
2019-06-11 11:50:00,166.23,166.3,165.85,165.85,4097.0,166.23,166.3,165.85,165.85,4097.0
2019-06-11 12:00:00,165.99,166.03,165.26,165.53,5175.0,165.99,166.03,165.26,165.53,5175.0
2019-06-11 12:10:00,165.54,165.69,165.42,165.42,4348.0,165.54,165.69,165.42,165.42,4348.0
2019-06-11 12:20:00,165.48,165.78,165.42,165.56,8073.0,165.48,165.78,165.42,165.56,8073.0
2019-06-11 12:30:00,165.48,165.76,165.47,165.68,4023.0,165.48,165.76,165.47,165.68,4023.0
2019-06-11 12:40:00,165.75,165.85,165.52,165.71,4976.0,165.75,165.85,165.52,165.71,4976.0
2019-06-11 12:50:00,165.59,166.0,165.59,165.91,3866.0,165.59,166.0,165.59,165.91,3866.0
2019-06-11 13:00:00,165.92,165.92,165.36,165.36,11649.0,165.92,165.92,165.36,165.36,11649.0
2019-06-11 13:10:00,165.35,165.95,165.3,165.83,2350.0,165.35,165.95,165.3,165.83,2350.0
2019-06-11 13:20:00,165.87,166.04,165.56,165.64,3500.0,165.87,166.04,165.56,165.64,3500.0
2019-06-11 13:30:00,165.69,166.06,165.68,165.91,4284.0,165.69,166.06,165.68,165.91,4284.0
2019-06-11 13:40:00,165.89,166.29,165.76,166.29,3410.0,165.89,166.29,165.76,166.29,3410.0
2019-06-11 13:50:00,166.22,166.69,166.22,166.61,7008.0,166.22,166.69,166.22,166.61,7008.0
2019-06-11 14:00:00,166.75,166.77,166.53,166.72,4300.0,166.75,166.77,166.53,166.72,4300.0
2019-06-11 14:10:00,166.81,166.83,166.74,166.81,2200.0,166.81,166.83,166.74,166.81,2200.0
2019-06-11 14:20:00,166.75,166.84,166.53,166.78,5456.0,166.75,166.84,166.53,166.78,5456.0
2019-06-11 14:30:00,166.65,166.75,166.19,166.19,12225.0,166.65,166.75,166.19,166.19,12225.0
2019-06-11 14:40:00,166.2,166.41,166.12,166.41,8183.0,166.2,166.41,166.12,166.41,8183.0
2019-06-11 14:50:00,166.46,166.49,166.26,166.38,3144.0,166.46,166.49,166.26,166.38,3144.0
2019-06-11 15:00:00,166.43,166.53,166.27,166.48,12272.0,166.43,166.53,166.27,166.48,12272.0
2019-06-11 15:10:00,166.53,166.72,166.44,166.55,7052.0,166.53,166.72,166.44,166.55,7052.0
2019-06-11 15:20:00,166.53,166.69,166.52,166.53,5189.0,166.53,166.69,166.52,166.53,5189.0
2019-06-11 15:30:00,166.56,166.57,166.33,166.47,21220.0,166.56,166.57,166.33,166.47,21220.0
2019-06-11 15:40:00,166.47,166.58,166.19,166.28,14820.0,166.47,166.58,166.19,166.28,14820.0
2019-06-11 15:50:00,166.23,166.42,166.09,166.1,56300.0,166.23,166.42,166.09,166.1,56300.0
2019-06-12 09:30:00,166.0,166.95,164.37,166.27,14540.0,166.0,166.95,164.37,166.27,14540.0
2019-06-12 09:40:00,166.27,166.44,165.59,165.95,5981.0,166.27,166.44,165.59,165.95,5981.0
2019-06-12 09:50:00,165.86,165.95,165.55,165.59,14439.0,165.86,165.95,165.55,165.59,14439.0
2019-06-12 10:00:00,165.62,165.78,165.35,165.5,13606.0,165.62,165.78,165.35,165.5,13606.0
2019-06-12 10:10:00,165.39,165.57,165.15,165.15,5539.0,165.39,165.57,165.15,165.15,5539.0
2019-06-12 10:20:00,165.24,165.56,165.14,165.38,5248.0,165.24,165.56,165.14,165.38,5248.0
2019-06-12 10:30:00,165.44,165.93,165.31,165.82,8125.0,165.44,165.93,165.31,165.82,8125.0
2019-06-12 10:40:00,166.07,166.08,165.56,165.58,3710.0,166.07,166.08,165.56,165.58,3710.0
2019-06-12 10:50:00,165.59,166.4,165.58,166.05,7042.0,165.59,166.4,165.58,166.05,7042.0
2019-06-12 11:00:00,166.0,166.1,165.69,165.73,5813.0,166.0,166.1,165.69,165.73,5813.0
2019-06-12 11:10:00,165.95,165.95,165.56,165.67,4897.0,165.95,165.95,165.56,165.67,4897.0
2019-06-12 11:20:00,165.64,165.7,165.52,165.61,14977.0,165.64,165.7,165.52,165.61,14977.0
2019-06-12 11:30:00,165.55,166.04,165.55,165.78,6096.0,165.55,166.04,165.55,165.78,6096.0
2019-06-12 11:40:00,165.86,165.98,165.68,165.75,4203.0,165.86,165.98,165.68,165.75,4203.0
2019-06-12 11:50:00,165.75,165.94,165.57,165.66,3864.0,165.75,165.94,165.57,165.66,3864.0
2019-06-12 12:00:00,165.77,165.83,165.57,165.65,9264.0,165.77,165.83,165.57,165.65,9264.0
2019-06-12 12:10:00,165.68,165.82,165.54,165.78,6028.0,165.68,165.82,165.54,165.78,6028.0
2019-06-12 12:20:00,165.71,166.04,165.68,165.95,3439.0,165.71,166.04,165.68,165.95,3439.0
2019-06-12 12:30:00,166.01,166.17,165.96,166.17,2966.0,166.01,166.17,165.96,166.17,2966.0
2019-06-12 12:40:00,166.17,166.34,165.97,166.34,2400.0,166.17,166.34,165.97,166.34,2400.0
2019-06-12 12:50:00,166.33,166.55,166.17,166.43,3714.0,166.33,166.55,166.17,166.43,3714.0
2019-06-12 13:00:00,166.5,166.5,166.17,166.25,1783.0,166.5,166.5,166.17,166.25,1783.0
2019-06-12 13:10:00,166.33,166.33,165.86,166.12,3239.0,166.33,166.33,165.86,166.12,3239.0
2019-06-12 13:20:00,166.25,166.42,166.17,166.35,3329.0,166.25,166.42,166.17,166.35,3329.0
2019-06-12 13:30:00,166.27,166.27,165.96,166.03,2383.0,166.27,166.27,165.96,166.03,2383.0
2019-06-12 13:40:00,165.97,166.29,165.86,166.29,4354.0,165.97,166.29,165.86,166.29,4354.0
2019-06-12 13:50:00,166.25,166.25,165.75,165.89,2553.0,166.25,166.25,165.75,165.89,2553.0
2019-06-12 14:00:00,165.81,166.08,165.79,166.0,6479.0,165.81,166.08,165.79,166.0,6479.0
2019-06-12 14:10:00,165.95,166.0,165.79,165.9,4446.0,165.95,166.0,165.79,165.9,4446.0
2019-06-12 14:20:00,165.86,166.04,165.85,166.04,3072.0,165.86,166.04,165.85,166.04,3072.0
2019-06-12 14:30:00,165.99,166.09,165.8,165.81,6405.0,165.99,166.09,165.8,165.81,6405.0
2019-06-12 14:40:00,165.9,166.13,165.85,166.13,2658.0,165.9,166.13,165.85,166.13,2658.0
2019-06-12 14:50:00,166.05,166.13,165.92,165.95,2839.0,166.05,166.13,165.92,165.95,2839.0
2019-06-12 15:00:00,166.02,166.11,165.95,166.08,10627.0,166.02,166.11,165.95,166.08,10627.0
2019-06-12 15:10:00,165.98,166.01,165.84,165.86,9243.0,165.98,166.01,165.84,165.86,9243.0
2019-06-12 15:20:00,165.85,165.99,165.77,165.83,6950.0,165.85,165.99,165.77,165.83,6950.0
2019-06-12 15:30:00,165.81,165.84,165.39,165.63,20617.0,165.81,165.84,165.39,165.63,20617.0
2019-06-12 15:40:00,165.58,165.69,165.51,165.54,18619.0,165.58,165.69,165.51,165.54,18619.0
2019-06-12 15:50:00,165.54,165.68,165.33,165.43,59985.0,165.54,165.68,165.33,165.43,59985.0
2019-06-13 09:30:00,165.87,166.28,164.29,165.98,19669.0,165.87,166.28,164.29,165.98,19669.0
2019-06-13 09:40:00,165.97,167.07,165.96,166.92,4386.0,165.97,167.07,165.96,166.92,4386.0
2019-06-13 09:50:00,166.92,167.1,166.3,166.78,16169.0,166.92,167.1,166.3,166.78,16169.0
2019-06-13 10:00:00,166.87,166.87,165.76,165.77,12519.0,166.87,166.87,165.76,165.77,12519.0
2019-06-13 10:10:00,165.95,166.81,165.94,166.66,7203.0,165.95,166.81,165.94,166.66,7203.0
2019-06-13 10:20:00,166.52,166.68,166.46,166.61,10299.0,166.52,166.68,166.46,166.61,10299.0
2019-06-13 10:30:00,166.71,166.71,166.48,166.51,24466.0,166.71,166.71,166.48,166.51,24466.0
2019-06-13 10:40:00,166.58,166.69,166.28,166.66,8987.0,166.58,166.69,166.28,166.66,8987.0
2019-06-13 10:50:00,166.67,166.75,166.47,166.47,6903.0,166.67,166.75,166.47,166.47,6903.0
2019-06-13 11:00:00,166.57,166.8,166.32,166.32,6763.0,166.57,166.8,166.32,166.32,6763.0
2019-06-13 11:10:00,166.32,166.75,166.32,166.68,3520.0,166.32,166.75,166.32,166.68,3520.0
2019-06-13 11:20:00,166.73,167.09,166.68,167.03,8140.0,166.73,167.09,166.68,167.03,8140.0
2019-06-13 11:30:00,166.97,167.5,166.82,167.5,6300.0,166.97,167.5,166.82,167.5,6300.0
2019-06-13 11:40:00,167.5,167.99,167.39,167.61,5941.0,167.5,167.99,167.39,167.61,5941.0
2019-06-13 11:50:00,167.58,167.76,167.42,167.72,3482.0,167.58,167.76,167.42,167.72,3482.0
2019-06-13 12:00:00,167.63,167.68,167.32,167.33,7759.0,167.63,167.68,167.32,167.33,7759.0
2019-06-13 12:10:00,167.34,167.69,167.3,167.52,5386.0,167.34,167.69,167.3,167.52,5386.0
2019-06-13 12:20:00,167.58,167.6,167.29,167.39,4064.0,167.58,167.6,167.29,167.39,4064.0
2019-06-13 12:30:00,167.44,167.59,167.38,167.49,5418.0,167.44,167.59,167.38,167.49,5418.0
2019-06-13 12:40:00,167.46,167.63,167.43,167.55,8386.0,167.46,167.63,167.43,167.55,8386.0
2019-06-13 12:50:00,167.6,167.66,167.51,167.51,13062.0,167.6,167.66,167.51,167.51,13062.0
2019-06-13 13:00:00,167.55,167.73,167.47,167.58,6224.0,167.55,167.73,167.47,167.58,6224.0
2019-06-13 13:10:00,167.64,167.67,167.31,167.37,6357.0,167.64,167.67,167.31,167.37,6357.0
2019-06-13 13:20:00,167.36,167.56,167.35,167.56,4277.0,167.36,167.56,167.35,167.56,4277.0
2019-06-13 13:30:00,167.58,167.6,167.52,167.57,3705.0,167.58,167.6,167.52,167.57,3705.0
2019-06-13 13:40:00,167.52,167.8,167.45,167.78,5741.0,167.52,167.8,167.45,167.78,5741.0
2019-06-13 13:50:00,167.72,167.94,167.7,167.92,3118.0,167.72,167.94,167.7,167.92,3118.0
2019-06-13 14:00:00,167.91,168.0,167.81,167.94,9305.0,167.91,168.0,167.81,167.94,9305.0
2019-06-13 14:10:00,167.98,168.38,167.95,168.16,19695.0,167.98,168.38,167.95,168.16,19695.0
2019-06-13 14:20:00,168.2,168.58,168.12,168.45,6401.0,168.2,168.58,168.12,168.45,6401.0
2019-06-13 14:30:00,168.45,168.46,167.73,167.96,11479.0,168.45,168.46,167.73,167.96,11479.0
2019-06-13 14:40:00,168.05,168.12,167.89,167.94,3267.0,168.05,168.12,167.89,167.94,3267.0
2019-06-13 14:50:00,167.99,168.05,167.76,167.76,6782.0,167.99,168.05,167.76,167.76,6782.0
2019-06-13 15:00:00,167.74,167.9,167.5,167.52,10624.0,167.74,167.9,167.5,167.52,10624.0
2019-06-13 15:10:00,167.54,167.72,167.52,167.72,9925.0,167.54,167.72,167.52,167.72,9925.0
2019-06-13 15:20:00,167.68,167.85,167.58,167.72,20282.0,167.68,167.85,167.58,167.72,20282.0
2019-06-13 15:30:00,167.71,167.72,167.54,167.61,18149.0,167.71,167.72,167.54,167.61,18149.0
2019-06-13 15:40:00,167.6,167.6,167.38,167.5,15799.0,167.6,167.6,167.38,167.5,15799.0
2019-06-13 15:50:00,167.45,167.95,167.31,167.58,69614.0,167.45,167.95,167.31,167.58,69614.0
2019-06-14 09:30:00,167.53,167.55,167.34,167.55,1386.0,167.53,167.55,167.34,167.55,1386.0
2019-06-14 09:40:00,167.83,167.83,167.3,167.52,5648.0,167.83,167.83,167.3,167.52,5648.0
2019-06-14 09:50:00,167.95,168.06,167.37,167.8,20117.0,167.95,168.06,167.37,167.8,20117.0
2019-06-14 10:00:00,167.8,167.86,167.32,167.69,6228.0,167.8,167.86,167.32,167.69,6228.0
2019-06-14 10:10:00,167.71,167.88,167.71,167.87,2291.0,167.71,167.88,167.71,167.87,2291.0
2019-06-14 10:20:00,167.93,168.03,167.75,167.96,8240.0,167.93,168.03,167.75,167.96,8240.0
2019-06-14 10:30:00,167.99,167.99,167.61,167.62,3654.0,167.99,167.99,167.61,167.62,3654.0
2019-06-14 10:40:00,167.6,167.98,167.6,167.98,2948.0,167.6,167.98,167.6,167.98,2948.0
2019-06-14 10:50:00,168.03,168.24,167.89,168.22,9393.0,168.03,168.24,167.89,168.22,9393.0
2019-06-14 11:00:00,168.33,168.69,168.24,168.4,7198.0,168.33,168.69,168.24,168.4,7198.0
2019-06-14 11:10:00,168.43,168.43,168.17,168.43,2930.0,168.43,168.43,168.17,168.43,2930.0
2019-06-14 11:20:00,168.43,168.84,168.42,168.81,10083.0,168.43,168.84,168.42,168.81,10083.0
2019-06-14 11:30:00,168.78,168.78,168.49,168.68,7635.0,168.78,168.78,168.49,168.68,7635.0
2019-06-14 11:40:00,168.68,168.88,168.67,168.71,6353.0,168.68,168.88,168.67,168.71,6353.0
2019-06-14 11:50:00,168.75,168.75,168.49,168.62,4370.0,168.75,168.75,168.49,168.62,4370.0
2019-06-14 12:00:00,168.55,168.63,168.47,168.56,1215.0,168.55,168.63,168.47,168.56,1215.0
2019-06-14 12:10:00,168.53,168.68,168.53,168.58,3275.0,168.53,168.68,168.53,168.58,3275.0
2019-06-14 12:20:00,168.47,168.61,168.18,168.53,5400.0,168.47,168.61,168.18,168.53,5400.0
2019-06-14 12:30:00,168.65,168.76,168.56,168.63,4000.0,168.65,168.76,168.56,168.63,4000.0
2019-06-14 12:40:00,168.62,168.62,168.46,168.61,1400.0,168.62,168.62,168.46,168.61,1400.0
2019-06-14 12:50:00,168.65,168.79,168.65,168.71,1554.0,168.65,168.79,168.65,168.71,1554.0
2019-06-14 13:00:00,168.65,168.74,168.64,168.67,2418.0,168.65,168.74,168.64,168.67,2418.0
2019-06-14 13:10:00,168.65,168.69,168.43,168.6,3239.0,168.65,168.69,168.43,168.6,3239.0
2019-06-14 13:20:00,168.54,168.81,168.43,168.74,20000.0,168.54,168.81,168.43,168.74,20000.0
2019-06-14 13:30:00,168.73,168.85,168.5,168.51,18491.0,168.73,168.85,168.5,168.51,18491.0
2019-06-14 13:40:00,168.48,168.57,168.43,168.56,3300.0,168.48,168.57,168.43,168.56,3300.0
2019-06-14 13:50:00,168.56,168.64,168.53,168.62,2520.0,168.56,168.64,168.53,168.62,2520.0
2019-06-14 14:00:00,168.59,168.72,168.48,168.61,5025.0,168.59,168.72,168.48,168.61,5025.0
2019-06-14 14:10:00,168.64,168.81,168.58,168.76,7559.0,168.64,168.81,168.58,168.76,7559.0
2019-06-14 14:20:00,168.78,168.82,168.62,168.71,14122.0,168.78,168.82,168.62,168.71,14122.0
2019-06-14 14:30:00,168.74,168.78,168.64,168.72,9133.0,168.74,168.78,168.64,168.72,9133.0
2019-06-14 14:40:00,168.77,168.82,168.68,168.71,4943.0,168.77,168.82,168.68,168.71,4943.0
2019-06-14 14:50:00,168.69,168.78,168.54,168.78,8754.0,168.69,168.78,168.54,168.78,8754.0
2019-06-14 15:00:00,168.78,169.06,168.69,168.72,8433.0,168.78,169.06,168.69,168.72,8433.0
2019-06-14 15:10:00,168.76,168.95,168.69,168.81,11131.0,168.76,168.95,168.69,168.81,11131.0
2019-06-14 15:20:00,168.84,169.0,168.84,168.84,7225.0,168.84,169.0,168.84,168.84,7225.0
2019-06-14 15:30:00,168.82,168.82,168.43,168.43,9714.0,168.82,168.82,168.43,168.43,9714.0
2019-06-14 15:40:00,168.41,168.77,168.32,168.72,19278.0,168.41,168.77,168.32,168.72,19278.0
2019-06-14 15:50:00,168.73,168.85,168.59,168.6,32535.0,168.73,168.85,168.59,168.6,32535.0
2019-06-17 09:30:00,168.69,168.91,167.45,168.91,7433.0,168.69,168.91,167.45,168.91,7433.0
2019-06-17 09:40:00,169.26,169.28,168.87,169.28,1857.0,169.26,169.28,168.87,169.28,1857.0
2019-06-17 09:50:00,169.05,169.69,168.91,169.18,28602.0,169.05,169.69,168.91,169.18,28602.0
2019-06-17 10:00:00,169.21,169.62,169.09,169.2,10835.0,169.21,169.62,169.09,169.2,10835.0
2019-06-17 10:10:00,169.2,169.23,169.01,169.1,4265.0,169.2,169.23,169.01,169.1,4265.0
2019-06-17 10:20:00,169.17,169.51,169.11,169.23,7003.0,169.17,169.51,169.11,169.23,7003.0
2019-06-17 10:30:00,169.24,169.36,169.05,169.33,5574.0,169.24,169.36,169.05,169.33,5574.0
2019-06-17 10:40:00,169.28,169.87,169.23,169.67,6262.0,169.28,169.87,169.23,169.67,6262.0
2019-06-17 10:50:00,169.74,169.98,169.73,169.88,11314.0,169.74,169.98,169.73,169.88,11314.0
2019-06-17 11:00:00,169.88,170.0,169.69,169.91,15789.0,169.88,170.0,169.69,169.91,15789.0
2019-06-17 11:10:00,169.9,170.53,169.89,170.46,16439.0,169.9,170.53,169.89,170.46,16439.0
2019-06-17 11:20:00,170.54,171.29,170.54,170.66,17645.0,170.54,171.29,170.54,170.66,17645.0
2019-06-17 11:30:00,170.66,170.71,170.29,170.37,8620.0,170.66,170.71,170.29,170.37,8620.0
2019-06-17 11:40:00,170.37,170.63,170.24,170.57,14851.0,170.37,170.63,170.24,170.57,14851.0
2019-06-17 11:50:00,170.63,170.73,170.56,170.59,6540.0,170.63,170.73,170.56,170.59,6540.0
2019-06-17 12:00:00,170.55,170.63,170.26,170.34,10452.0,170.55,170.63,170.26,170.34,10452.0
2019-06-17 12:10:00,170.38,170.54,170.27,170.39,5629.0,170.38,170.54,170.27,170.39,5629.0
2019-06-17 12:20:00,170.45,170.45,169.87,169.97,13678.0,170.45,170.45,169.87,169.97,13678.0
2019-06-17 12:30:00,169.92,169.97,168.48,168.68,29586.0,169.92,169.97,168.48,168.68,29586.0
2019-06-17 12:40:00,168.56,169.23,168.56,169.17,9431.0,168.56,169.23,168.56,169.17,9431.0
2019-06-17 12:50:00,169.17,169.65,169.13,169.65,4200.0,169.17,169.65,169.13,169.65,4200.0
2019-06-17 13:00:00,169.7,169.93,169.69,169.93,1902.0,169.7,169.93,169.69,169.93,1902.0
2019-06-17 13:10:00,169.99,169.99,169.81,169.86,2226.0,169.99,169.99,169.81,169.86,2226.0
2019-06-17 13:20:00,169.95,170.04,169.82,169.97,10740.0,169.95,170.04,169.82,169.97,10740.0
2019-06-17 13:30:00,169.94,170.05,169.81,170.04,6001.0,169.94,170.05,169.81,170.04,6001.0
2019-06-17 13:40:00,170.03,170.17,169.83,169.83,6334.0,170.03,170.17,169.83,169.83,6334.0
2019-06-17 13:50:00,169.71,169.84,169.7,169.84,3647.0,169.71,169.84,169.7,169.84,3647.0
2019-06-17 14:00:00,169.84,170.05,169.84,169.94,3680.0,169.84,170.05,169.84,169.94,3680.0
2019-06-17 14:10:00,169.94,170.05,169.89,169.99,5684.0,169.94,170.05,169.89,169.99,5684.0
2019-06-17 14:20:00,169.99,170.24,169.98,170.0,10065.0,169.99,170.24,169.98,170.0,10065.0
2019-06-17 14:30:00,170.0,170.15,169.92,170.14,11801.0,170.0,170.15,169.92,170.14,11801.0
2019-06-17 14:40:00,170.02,170.08,169.81,169.84,6561.0,170.02,170.08,169.81,169.84,6561.0
2019-06-17 14:50:00,169.84,170.12,169.81,170.06,11984.0,169.84,170.12,169.81,170.06,11984.0
2019-06-17 15:00:00,170.06,170.09,169.92,170.09,5038.0,170.06,170.09,169.92,170.09,5038.0
2019-06-17 15:10:00,170.1,170.1,169.61,169.73,12304.0,170.1,170.1,169.61,169.73,12304.0
2019-06-17 15:20:00,169.67,169.71,169.59,169.68,38384.0,169.67,169.71,169.59,169.68,38384.0
2019-06-17 15:30:00,169.67,169.88,169.43,169.43,29776.0,169.67,169.88,169.43,169.43,29776.0
2019-06-17 15:40:00,169.43,169.48,168.98,169.04,18640.0,169.43,169.48,168.98,169.04,18640.0
2019-06-17 15:50:00,169.04,169.61,168.9,169.46,47823.0,169.04,169.61,168.9,169.46,47823.0
2019-06-18 09:30:00,170.41,170.89,170.35,170.64,5215.0,170.41,170.89,170.35,170.64,5215.0
2019-06-18 09:40:00,170.64,172.5,170.37,172.5,13542.0,170.64,172.5,170.37,172.5,13542.0
2019-06-18 09:50:00,172.49,172.64,172.06,172.41,12810.0,172.49,172.64,172.06,172.41,12810.0
2019-06-18 10:00:00,172.24,172.69,171.74,171.74,7229.0,172.24,172.69,171.74,171.74,7229.0
2019-06-18 10:10:00,171.6,171.6,171.3,171.45,4875.0,171.6,171.6,171.3,171.45,4875.0
2019-06-18 10:20:00,171.51,172.27,171.4,171.92,7741.0,171.51,172.27,171.4,171.92,7741.0
2019-06-18 10:30:00,172.06,172.09,171.66,171.76,2754.0,172.06,172.09,171.66,171.76,2754.0
2019-06-18 10:40:00,171.53,172.01,171.44,171.87,4525.0,171.53,172.01,171.44,171.87,4525.0
2019-06-18 10:50:00,171.93,172.31,171.7,172.19,8735.0,171.93,172.31,171.7,172.19,8735.0
2019-06-18 11:00:00,172.18,172.66,172.18,172.44,2845.0,172.18,172.66,172.18,172.44,2845.0
2019-06-18 11:10:00,172.44,172.57,172.21,172.21,4684.0,172.44,172.57,172.21,172.21,4684.0
2019-06-18 11:20:00,172.13,172.53,171.96,172.12,6568.0,172.13,172.53,171.96,172.12,6568.0
2019-06-18 11:30:00,172.03,172.16,171.91,172.13,2952.0,172.03,172.16,171.91,172.13,2952.0
2019-06-18 11:40:00,172.18,172.18,171.79,171.8,7278.0,172.18,172.18,171.79,171.8,7278.0
2019-06-18 11:50:00,171.82,171.89,171.64,171.64,6965.0,171.82,171.89,171.64,171.64,6965.0
2019-06-18 12:00:00,171.63,171.7,171.25,171.34,7623.0,171.63,171.7,171.25,171.34,7623.0
2019-06-18 12:10:00,171.34,171.34,171.0,171.01,5892.0,171.34,171.34,171.0,171.01,5892.0
2019-06-18 12:20:00,171.07,171.42,170.96,171.34,2924.0,171.07,171.42,170.96,171.34,2924.0
2019-06-18 12:30:00,171.33,171.5,171.27,171.47,11238.0,171.33,171.5,171.27,171.47,11238.0
2019-06-18 12:40:00,171.46,171.5,171.33,171.36,10500.0,171.46,171.5,171.33,171.36,10500.0
2019-06-18 12:50:00,171.34,171.4,171.31,171.36,22220.0,171.34,171.4,171.31,171.36,22220.0
2019-06-18 13:00:00,171.36,171.87,171.3,171.77,13719.0,171.36,171.87,171.3,171.77,13719.0
2019-06-18 13:10:00,171.71,171.88,171.71,171.79,3100.0,171.71,171.88,171.71,171.79,3100.0
2019-06-18 13:20:00,171.81,171.96,171.77,171.89,5130.0,171.81,171.96,171.77,171.89,5130.0
2019-06-18 13:30:00,171.92,171.96,171.82,171.96,4200.0,171.92,171.96,171.82,171.96,4200.0
2019-06-18 13:40:00,171.96,172.12,171.94,172.08,3569.0,171.96,172.12,171.94,172.08,3569.0
2019-06-18 13:50:00,171.99,172.23,171.99,172.23,3048.0,171.99,172.23,171.99,172.23,3048.0
2019-06-18 14:00:00,172.16,172.3,172.02,172.1,4883.0,172.16,172.3,172.02,172.1,4883.0
2019-06-18 14:10:00,172.01,172.09,171.88,171.94,8446.0,172.01,172.09,171.88,171.94,8446.0
2019-06-18 14:20:00,171.88,171.98,171.84,171.93,3827.0,171.88,171.98,171.84,171.93,3827.0
2019-06-18 14:30:00,171.83,171.97,171.76,171.79,6524.0,171.83,171.97,171.76,171.79,6524.0
2019-06-18 14:40:00,171.78,171.78,171.61,171.72,2967.0,171.78,171.78,171.61,171.72,2967.0
2019-06-18 14:50:00,171.72,171.97,171.67,171.97,6300.0,171.72,171.97,171.67,171.97,6300.0
2019-06-18 15:00:00,171.96,171.99,171.79,171.9,9086.0,171.96,171.99,171.79,171.9,9086.0
2019-06-18 15:10:00,171.9,171.92,171.62,171.71,5955.0,171.9,171.92,171.62,171.71,5955.0
2019-06-18 15:20:00,171.67,171.69,171.26,171.31,9778.0,171.67,171.69,171.26,171.31,9778.0
2019-06-18 15:30:00,171.28,171.39,171.21,171.3,10887.0,171.28,171.39,171.21,171.3,10887.0
2019-06-18 15:40:00,171.3,171.59,171.29,171.4,19580.0,171.3,171.59,171.29,171.4,19580.0
2019-06-18 15:50:00,171.4,171.54,171.15,171.4,72321.0,171.4,171.54,171.15,171.4,72321.0
2019-06-19 09:30:00,171.37,171.97,170.39,170.39,15272.0,171.37,171.97,170.39,170.39,15272.0
2019-06-19 09:40:00,169.91,170.46,168.8,169.56,24900.0,169.91,170.46,168.8,169.56,24900.0
2019-06-19 09:50:00,169.58,170.34,169.57,170.02,17885.0,169.58,170.34,169.57,170.02,17885.0
2019-06-19 10:00:00,170.22,171.01,170.16,170.99,6111.0,170.22,171.01,170.16,170.99,6111.0
2019-06-19 10:10:00,171.0,171.0,170.3,170.55,4927.0,171.0,171.0,170.3,170.55,4927.0
2019-06-19 10:20:00,170.34,170.43,169.79,170.16,5068.0,170.34,170.43,169.79,170.16,5068.0
2019-06-19 10:30:00,170.03,170.17,169.93,170.06,10929.0,170.03,170.17,169.93,170.06,10929.0
2019-06-19 10:40:00,170.17,170.48,169.98,170.28,9967.0,170.17,170.48,169.98,170.28,9967.0
2019-06-19 10:50:00,170.17,170.29,169.94,169.96,3239.0,170.17,170.29,169.94,169.96,3239.0
2019-06-19 11:00:00,169.96,170.17,169.89,170.06,5621.0,169.96,170.17,169.89,170.06,5621.0
2019-06-19 11:10:00,170.11,170.3,170.0,170.06,9120.0,170.11,170.3,170.0,170.06,9120.0
2019-06-19 11:20:00,170.05,170.34,169.99,170.19,5227.0,170.05,170.34,169.99,170.19,5227.0
2019-06-19 11:30:00,170.18,170.23,169.92,169.99,9504.0,170.18,170.23,169.92,169.99,9504.0
2019-06-19 11:40:00,170.16,170.18,169.86,169.86,2650.0,170.16,170.18,169.86,169.86,2650.0
2019-06-19 11:50:00,169.87,169.99,169.62,169.91,8136.0,169.87,169.99,169.62,169.91,8136.0
2019-06-19 12:00:00,169.91,169.93,169.65,169.68,11313.0,169.91,169.93,169.65,169.68,11313.0
2019-06-19 12:10:00,169.78,170.14,169.78,170.0,6228.0,169.78,170.14,169.78,170.0,6228.0
2019-06-19 12:20:00,170.03,170.07,169.88,170.07,6732.0,170.03,170.07,169.88,170.07,6732.0
2019-06-19 12:30:00,170.01,170.02,169.61,169.7,8790.0,170.01,170.02,169.61,169.7,8790.0
2019-06-19 12:40:00,169.69,170.0,169.59,169.95,2856.0,169.69,170.0,169.59,169.95,2856.0
2019-06-19 12:50:00,169.95,170.0,169.86,169.88,2883.0,169.95,170.0,169.86,169.88,2883.0
2019-06-19 13:00:00,170.0,170.0,169.72,169.9,4867.0,170.0,170.0,169.72,169.9,4867.0
2019-06-19 13:10:00,169.93,169.93,169.73,169.88,2279.0,169.93,169.93,169.73,169.88,2279.0
2019-06-19 13:20:00,169.88,169.97,169.84,169.85,2900.0,169.88,169.97,169.84,169.85,2900.0
2019-06-19 13:30:00,169.95,169.97,169.83,169.9,3744.0,169.95,169.97,169.83,169.9,3744.0
2019-06-19 13:40:00,169.96,169.96,169.78,169.85,8424.0,169.96,169.96,169.78,169.85,8424.0
2019-06-19 13:50:00,169.84,170.01,169.83,169.93,9666.0,169.84,170.01,169.83,169.93,9666.0
2019-06-19 14:00:00,170.27,170.51,170.2,170.36,7163.0,170.27,170.51,170.2,170.36,7163.0
2019-06-19 14:10:00,170.4,170.4,170.18,170.3,9258.0,170.4,170.4,170.18,170.3,9258.0
2019-06-19 14:20:00,170.25,170.73,170.05,170.73,10550.0,170.25,170.73,170.05,170.73,10550.0
2019-06-19 14:30:00,170.74,171.27,170.74,170.83,5020.0,170.74,171.27,170.74,170.83,5020.0
2019-06-19 14:40:00,170.71,170.85,170.6,170.82,6369.0,170.71,170.85,170.6,170.82,6369.0
2019-06-19 14:50:00,170.82,170.83,170.46,170.63,16255.0,170.82,170.83,170.46,170.63,16255.0
2019-06-19 15:00:00,170.63,170.67,170.28,170.44,14819.0,170.63,170.67,170.28,170.44,14819.0
2019-06-19 15:10:00,170.44,170.78,170.44,170.78,19721.0,170.44,170.78,170.44,170.78,19721.0
2019-06-19 15:20:00,170.79,170.98,170.64,170.95,8371.0,170.79,170.98,170.64,170.95,8371.0
2019-06-19 15:30:00,170.93,171.25,170.76,170.76,16290.0,170.93,171.25,170.76,170.76,16290.0
2019-06-19 15:40:00,170.8,171.24,170.76,171.06,24800.0,170.8,171.24,170.76,171.06,24800.0
2019-06-19 15:50:00,171.12,171.49,170.94,170.94,31139.0,171.12,171.49,170.94,170.94,31139.0
2019-06-20 09:30:00,171.42,172.72,171.42,172.48,22641.0,171.42,172.72,171.42,172.48,22641.0
2019-06-20 09:40:00,172.49,173.37,172.32,173.07,20083.0,172.49,173.37,172.32,173.07,20083.0
2019-06-20 09:50:00,173.33,173.92,172.86,172.86,12340.0,173.33,173.92,172.86,172.86,12340.0
2019-06-20 10:00:00,173.04,173.08,172.4,172.5,12387.0,173.04,173.08,172.4,172.5,12387.0
2019-06-20 10:10:00,172.39,172.77,172.39,172.56,5583.0,172.39,172.77,172.39,172.56,5583.0
2019-06-20 10:20:00,172.43,173.07,172.36,172.69,7774.0,172.43,173.07,172.36,172.69,7774.0
2019-06-20 10:30:00,172.7,172.74,172.31,172.42,5709.0,172.7,172.74,172.31,172.42,5709.0
2019-06-20 10:40:00,172.52,172.96,172.48,172.96,4025.0,172.52,172.96,172.48,172.96,4025.0
2019-06-20 10:50:00,172.84,173.13,172.73,173.13,13787.0,172.84,173.13,172.73,173.13,13787.0
2019-06-20 11:00:00,173.17,173.17,172.34,172.39,7889.0,173.17,173.17,172.34,172.39,7889.0
2019-06-20 11:10:00,172.28,172.6,172.28,172.56,14435.0,172.28,172.6,172.28,172.56,14435.0
2019-06-20 11:20:00,172.66,172.66,172.08,172.08,8747.0,172.66,172.66,172.08,172.08,8747.0
2019-06-20 11:30:00,171.98,172.02,171.12,171.15,8697.0,171.98,172.02,171.12,171.15,8697.0
2019-06-20 11:40:00,171.22,171.53,171.09,171.53,5060.0,171.22,171.53,171.09,171.53,5060.0
2019-06-20 11:50:00,171.6,171.7,171.45,171.65,5054.0,171.6,171.7,171.45,171.65,5054.0
2019-06-20 12:00:00,171.65,171.95,171.46,171.9,6571.0,171.65,171.95,171.46,171.9,6571.0
2019-06-20 12:10:00,171.91,171.95,171.42,171.5,15898.0,171.91,171.95,171.42,171.5,15898.0
2019-06-20 12:20:00,171.58,172.3,171.58,172.3,1317.0,171.58,172.3,171.58,172.3,1317.0
2019-06-20 12:30:00,172.16,172.44,171.78,172.0,3886.0,172.16,172.44,171.78,172.0,3886.0
2019-06-20 12:40:00,171.94,172.35,171.94,172.2,2937.0,171.94,172.35,171.94,172.2,2937.0
2019-06-20 12:50:00,172.29,172.55,172.14,172.48,3238.0,172.29,172.55,172.14,172.48,3238.0
2019-06-20 13:00:00,172.48,172.55,172.43,172.43,3132.0,172.48,172.55,172.43,172.43,3132.0
2019-06-20 13:10:00,172.43,172.5,172.39,172.48,5728.0,172.43,172.5,172.39,172.48,5728.0
2019-06-20 13:20:00,172.48,172.48,172.26,172.48,2580.0,172.48,172.48,172.26,172.48,2580.0
2019-06-20 13:30:00,172.46,172.56,172.09,172.14,4563.0,172.46,172.56,172.09,172.14,4563.0
2019-06-20 13:40:00,172.19,172.36,172.14,172.36,6454.0,172.19,172.36,172.14,172.36,6454.0
2019-06-20 13:50:00,172.43,172.47,172.23,172.38,3251.0,172.43,172.47,172.23,172.38,3251.0
2019-06-20 14:00:00,172.48,172.59,172.4,172.44,11821.0,172.48,172.59,172.4,172.44,11821.0
2019-06-20 14:10:00,172.49,172.71,172.42,172.71,8369.0,172.49,172.71,172.42,172.71,8369.0
2019-06-20 14:20:00,172.72,173.1,172.62,173.08,5102.0,172.72,173.1,172.62,173.08,5102.0
2019-06-20 14:30:00,173.02,173.16,173.0,173.02,4600.0,173.02,173.16,173.0,173.02,4600.0
2019-06-20 14:40:00,173.1,173.27,173.09,173.09,10860.0,173.1,173.27,173.09,173.09,10860.0
2019-06-20 14:50:00,173.08,173.27,172.95,173.24,4120.0,173.08,173.27,172.95,173.24,4120.0
2019-06-20 15:00:00,173.22,173.36,173.14,173.32,12127.0,173.22,173.36,173.14,173.32,12127.0
2019-06-20 15:10:00,173.25,173.34,173.16,173.3,12317.0,173.25,173.34,173.16,173.3,12317.0
2019-06-20 15:20:00,173.26,173.26,172.97,173.13,11400.0,173.26,173.26,172.97,173.13,11400.0
2019-06-20 15:30:00,173.19,173.38,173.04,173.31,12284.0,173.19,173.38,173.04,173.31,12284.0
2019-06-20 15:40:00,173.32,173.69,173.28,173.69,16835.0,173.32,173.69,173.28,173.69,16835.0
2019-06-20 15:50:00,173.66,173.66,173.24,173.44,66041.0,173.66,173.66,173.24,173.44,66041.0
2019-06-21 09:30:00,173.2,173.65,172.26,172.98,17583.0,173.2,173.65,172.26,172.98,17583.0
2019-06-21 09:40:00,173.0,173.26,172.05,172.76,8544.0,173.0,173.26,172.05,172.76,8544.0
2019-06-21 09:50:00,172.4,172.8,172.12,172.8,2309.0,172.4,172.8,172.12,172.8,2309.0
2019-06-21 10:00:00,172.79,173.41,172.72,173.0,4700.0,172.79,173.41,172.72,173.0,4700.0
2019-06-21 10:10:00,173.09,173.2,172.68,172.88,26828.0,173.09,173.2,172.68,172.88,26828.0
2019-06-21 10:20:00,172.88,173.11,172.78,173.0,4726.0,172.88,173.11,172.78,173.0,4726.0
2019-06-21 10:30:00,172.89,173.17,172.84,173.03,9925.0,172.89,173.17,172.84,173.03,9925.0
2019-06-21 10:40:00,172.98,173.35,172.85,173.25,6010.0,172.98,173.35,172.85,173.25,6010.0
2019-06-21 10:50:00,173.16,173.24,172.82,172.82,7536.0,173.16,173.24,172.82,172.82,7536.0
2019-06-21 11:00:00,172.82,173.57,172.73,173.41,6199.0,172.82,173.57,172.73,173.41,6199.0
2019-06-21 11:10:00,173.5,173.63,173.12,173.59,7618.0,173.5,173.63,173.12,173.59,7618.0
2019-06-21 11:20:00,173.64,173.86,173.54,173.54,4929.0,173.64,173.86,173.54,173.54,4929.0
2019-06-21 11:30:00,173.44,173.5,173.32,173.46,4862.0,173.44,173.5,173.32,173.46,4862.0
2019-06-21 11:40:00,173.42,173.51,173.16,173.16,5703.0,173.42,173.51,173.16,173.16,5703.0
2019-06-21 11:50:00,173.14,173.53,173.14,173.39,6711.0,173.14,173.53,173.14,173.39,6711.0
2019-06-21 12:00:00,173.36,173.77,173.35,173.72,6414.0,173.36,173.77,173.35,173.72,6414.0
2019-06-21 12:10:00,173.84,173.84,173.23,173.35,44011.0,173.84,173.84,173.23,173.35,44011.0
2019-06-21 12:20:00,173.4,174.21,173.4,174.14,7981.0,173.4,174.21,173.4,174.14,7981.0
2019-06-21 12:30:00,174.18,174.21,173.91,174.2,5153.0,174.18,174.21,173.91,174.2,5153.0
2019-06-21 12:40:00,174.12,174.24,174.08,174.19,2300.0,174.12,174.24,174.08,174.19,2300.0
2019-06-21 12:50:00,174.08,174.16,173.68,173.72,54853.0,174.08,174.16,173.68,173.72,54853.0
2019-06-21 13:00:00,173.7,174.17,173.65,174.13,6044.0,173.7,174.17,173.65,174.13,6044.0
2019-06-21 13:10:00,174.07,174.15,173.86,174.09,13663.0,174.07,174.15,173.86,174.09,13663.0
2019-06-21 13:20:00,174.12,174.67,174.01,174.67,8540.0,174.12,174.67,174.01,174.67,8540.0
2019-06-21 13:30:00,174.68,174.69,174.18,174.53,9119.0,174.68,174.69,174.18,174.53,9119.0
2019-06-21 13:40:00,174.52,174.76,174.33,174.73,10706.0,174.52,174.76,174.33,174.73,10706.0
2019-06-21 13:50:00,174.83,175.21,174.74,175.21,3793.0,174.83,175.21,174.74,175.21,3793.0
2019-06-21 14:00:00,175.31,175.31,174.93,175.0,6010.0,175.31,175.31,174.93,175.0,6010.0
2019-06-21 14:10:00,175.15,175.2,175.06,175.2,4173.0,175.15,175.2,175.06,175.2,4173.0
2019-06-21 14:20:00,175.24,175.33,175.15,175.33,4620.0,175.24,175.33,175.15,175.33,4620.0
2019-06-21 14:30:00,175.26,175.33,175.01,175.25,4097.0,175.26,175.33,175.01,175.25,4097.0
2019-06-21 14:40:00,175.25,175.38,175.03,175.36,6064.0,175.25,175.38,175.03,175.36,6064.0
2019-06-21 14:50:00,175.36,175.9,175.32,175.47,15969.0,175.36,175.9,175.32,175.47,15969.0
2019-06-21 15:00:00,175.43,175.77,175.4,175.72,8763.0,175.43,175.77,175.4,175.72,8763.0
2019-06-21 15:10:00,175.72,175.73,174.86,174.86,9780.0,175.72,175.73,174.86,174.86,9780.0
2019-06-21 15:20:00,174.74,174.87,174.7,174.72,8260.0,174.74,174.87,174.7,174.72,8260.0
2019-06-21 15:30:00,174.7,174.82,174.22,174.25,15699.0,174.7,174.82,174.22,174.25,15699.0
2019-06-21 15:40:00,174.31,174.8,174.31,174.44,30335.0,174.31,174.8,174.31,174.44,30335.0
2019-06-21 15:50:00,174.41,175.0,174.39,174.74,74250.0,174.41,175.0,174.39,174.74,74250.0
2019-06-24 09:30:00,174.59,175.42,173.56,174.66,29122.0,174.59,175.42,173.56,174.66,29122.0
2019-06-24 09:40:00,174.85,174.85,174.42,174.5,2017.0,174.85,174.85,174.42,174.5,2017.0
2019-06-24 09:50:00,174.5,174.89,174.43,174.5,34502.0,174.5,174.89,174.43,174.5,34502.0
2019-06-24 10:00:00,174.42,174.42,173.9,174.28,10283.0,174.42,174.42,173.9,174.28,10283.0
2019-06-24 10:10:00,174.43,174.78,174.43,174.43,3400.0,174.43,174.78,174.43,174.43,3400.0
2019-06-24 10:20:00,174.25,174.39,174.09,174.09,2021.0,174.25,174.39,174.09,174.09,2021.0
2019-06-24 10:30:00,174.1,174.12,173.77,173.86,3100.0,174.1,174.12,173.77,173.86,3100.0
2019-06-24 10:40:00,173.74,174.05,173.69,173.73,18378.0,173.74,174.05,173.69,173.73,18378.0
2019-06-24 10:50:00,173.8,173.86,173.68,173.78,2965.0,173.8,173.86,173.68,173.78,2965.0
2019-06-24 11:00:00,173.82,173.98,173.7,173.93,5400.0,173.82,173.98,173.7,173.93,5400.0
2019-06-24 11:10:00,174.1,174.14,173.63,173.71,12295.0,174.1,174.14,173.63,173.71,12295.0
2019-06-24 11:20:00,173.61,174.21,173.61,174.1,17348.0,173.61,174.21,173.61,174.1,17348.0
2019-06-24 11:30:00,174.01,174.18,173.94,174.1,11169.0,174.01,174.18,173.94,174.1,11169.0
2019-06-24 11:40:00,174.06,174.06,173.93,173.94,11781.0,174.06,174.06,173.93,173.94,11781.0
2019-06-24 11:50:00,173.95,174.03,173.25,173.5,16160.0,173.95,174.03,173.25,173.5,16160.0
2019-06-24 12:00:00,173.38,173.59,173.18,173.25,3688.0,173.38,173.59,173.18,173.25,3688.0
2019-06-24 12:10:00,173.21,173.79,173.15,173.77,17960.0,173.21,173.79,173.15,173.77,17960.0
2019-06-24 12:20:00,173.8,174.09,173.67,174.0,11270.0,173.8,174.09,173.67,174.0,11270.0
2019-06-24 12:30:00,173.99,174.11,173.84,173.94,11223.0,173.99,174.11,173.84,173.94,11223.0
2019-06-24 12:40:00,173.78,174.07,173.78,173.86,10493.0,173.78,174.07,173.78,173.86,10493.0
2019-06-24 12:50:00,173.86,174.18,173.86,174.18,6173.0,173.86,174.18,173.86,174.18,6173.0
2019-06-24 13:00:00,174.2,174.42,174.12,174.22,4007.0,174.2,174.42,174.12,174.22,4007.0
2019-06-24 13:10:00,174.17,174.41,174.16,174.28,8427.0,174.17,174.41,174.16,174.28,8427.0
2019-06-24 13:20:00,174.19,174.34,174.08,174.34,5759.0,174.19,174.34,174.08,174.34,5759.0
2019-06-24 13:30:00,174.22,174.5,174.09,174.36,6096.0,174.22,174.5,174.09,174.36,6096.0
2019-06-24 13:40:00,174.41,174.44,174.04,174.1,4228.0,174.41,174.44,174.04,174.1,4228.0
2019-06-24 13:50:00,174.08,174.19,174.04,174.11,3185.0,174.08,174.19,174.04,174.11,3185.0
2019-06-24 14:00:00,174.13,174.22,174.07,174.12,4059.0,174.13,174.22,174.07,174.12,4059.0
2019-06-24 14:10:00,174.13,174.27,174.1,174.27,6800.0,174.13,174.27,174.1,174.27,6800.0
2019-06-24 14:20:00,174.13,174.18,173.83,174.05,18954.0,174.13,174.18,173.83,174.05,18954.0
2019-06-24 14:30:00,174.0,174.12,173.94,174.04,16148.0,174.0,174.12,173.94,174.04,16148.0
2019-06-24 14:40:00,174.04,174.24,174.04,174.05,13905.0,174.04,174.24,174.04,174.05,13905.0
2019-06-24 14:50:00,174.17,174.29,174.07,174.13,4000.0,174.17,174.29,174.07,174.13,4000.0
2019-06-24 15:00:00,174.22,174.36,174.1,174.36,11232.0,174.22,174.36,174.1,174.36,11232.0
2019-06-24 15:10:00,174.38,174.4,174.22,174.32,8609.0,174.38,174.4,174.22,174.32,8609.0
2019-06-24 15:20:00,174.28,174.4,174.21,174.35,19388.0,174.28,174.4,174.21,174.35,19388.0
2019-06-24 15:30:00,174.35,174.61,174.35,174.55,9495.0,174.35,174.61,174.35,174.55,9495.0
2019-06-24 15:40:00,174.6,175.17,174.52,175.12,24085.0,174.6,175.17,174.52,175.12,24085.0
2019-06-24 15:50:00,175.12,175.27,174.55,174.61,81853.0,175.12,175.27,174.55,174.61,81853.0
2019-06-25 09:30:00,174.6,175.52,174.41,174.9,28766.0,174.6,175.52,174.41,174.9,28766.0
2019-06-25 09:40:00,174.31,174.65,173.86,174.65,9744.0,174.31,174.65,173.86,174.65,9744.0
2019-06-25 09:50:00,174.68,175.8,174.68,175.66,14321.0,174.68,175.8,174.68,175.66,14321.0
2019-06-25 10:00:00,175.61,178.74,175.61,177.45,106707.0,175.61,178.74,175.61,177.45,106707.0
2019-06-25 10:10:00,177.58,177.58,176.5,177.06,35612.0,177.58,177.58,176.5,177.06,35612.0
2019-06-25 10:20:00,177.02,177.26,176.52,177.05,15884.0,177.02,177.26,176.52,177.05,15884.0
2019-06-25 10:30:00,176.83,177.12,176.5,176.53,37846.0,176.83,177.12,176.5,176.53,37846.0
2019-06-25 10:40:00,176.44,176.85,175.5,175.5,40331.0,176.44,176.85,175.5,175.5,40331.0
2019-06-25 10:50:00,175.58,175.98,175.48,175.98,8919.0,175.58,175.98,175.48,175.98,8919.0
2019-06-25 11:00:00,175.87,176.27,175.54,176.05,8624.0,175.87,176.27,175.54,176.05,8624.0
2019-06-25 11:10:00,176.13,176.15,175.81,175.93,4013.0,176.13,176.15,175.81,175.93,4013.0
2019-06-25 11:20:00,175.98,176.23,175.88,175.89,6878.0,175.98,176.23,175.88,175.89,6878.0
2019-06-25 11:30:00,175.84,176.1,175.83,175.9,13475.0,175.84,176.1,175.83,175.9,13475.0
2019-06-25 11:40:00,175.98,176.07,175.86,175.91,6304.0,175.98,176.07,175.86,175.91,6304.0
2019-06-25 11:50:00,175.91,176.04,175.85,175.99,19377.0,175.91,176.04,175.85,175.99,19377.0
2019-06-25 12:00:00,176.0,176.16,175.91,175.98,5500.0,176.0,176.16,175.91,175.98,5500.0
2019-06-25 12:10:00,175.92,176.07,175.79,175.97,13197.0,175.92,176.07,175.79,175.97,13197.0
2019-06-25 12:20:00,175.94,176.03,175.88,175.94,10616.0,175.94,176.03,175.88,175.94,10616.0
2019-06-25 12:30:00,175.95,176.0,175.61,175.61,20294.0,175.95,176.0,175.61,175.61,20294.0
2019-06-25 12:40:00,175.36,175.41,175.12,175.21,3442.0,175.36,175.41,175.12,175.21,3442.0
2019-06-25 12:50:00,175.27,175.64,175.18,175.33,14879.0,175.27,175.64,175.18,175.33,14879.0
2019-06-25 13:00:00,175.41,175.6,175.16,175.44,28016.0,175.41,175.6,175.16,175.44,28016.0
2019-06-25 13:10:00,175.38,175.51,175.16,175.32,14422.0,175.38,175.51,175.16,175.32,14422.0
2019-06-25 13:20:00,175.38,175.44,175.24,175.44,11982.0,175.38,175.44,175.24,175.44,11982.0
2019-06-25 13:30:00,175.42,175.83,175.36,175.7,5716.0,175.42,175.83,175.36,175.7,5716.0
2019-06-25 13:40:00,175.61,175.68,175.23,175.23,3904.0,175.61,175.68,175.23,175.23,3904.0
2019-06-25 13:50:00,175.22,175.32,175.11,175.28,10050.0,175.22,175.32,175.11,175.28,10050.0
2019-06-25 14:00:00,175.28,175.4,175.17,175.24,12616.0,175.28,175.4,175.17,175.24,12616.0
2019-06-25 14:10:00,175.28,175.42,175.11,175.21,10903.0,175.28,175.42,175.11,175.21,10903.0
2019-06-25 14:20:00,175.21,175.22,174.95,175.02,12263.0,175.21,175.22,174.95,175.02,12263.0
2019-06-25 14:30:00,175.02,175.16,174.43,174.47,30462.0,175.02,175.16,174.43,174.47,30462.0
2019-06-25 14:40:00,174.47,175.19,174.23,175.02,16907.0,174.47,175.19,174.23,175.02,16907.0
2019-06-25 14:50:00,174.81,174.88,174.6,174.69,6535.0,174.81,174.88,174.6,174.69,6535.0
2019-06-25 15:00:00,174.75,174.8,174.61,174.65,6162.0,174.75,174.8,174.61,174.65,6162.0
2019-06-25 15:10:00,174.49,174.53,174.13,174.13,6802.0,174.49,174.53,174.13,174.13,6802.0
2019-06-25 15:20:00,174.13,174.78,174.13,174.49,10239.0,174.13,174.78,174.13,174.49,10239.0
2019-06-25 15:30:00,174.47,174.56,174.22,174.43,7032.0,174.47,174.56,174.22,174.43,7032.0
2019-06-25 15:40:00,174.46,174.46,174.13,174.19,15838.0,174.46,174.46,174.13,174.19,15838.0
2019-06-25 15:50:00,174.15,174.3,173.91,174.26,121195.0,174.15,174.3,173.91,174.26,121195.0
2019-06-26 09:30:00,174.87,175.76,173.56,173.81,24837.0,174.87,175.76,173.56,173.81,24837.0
2019-06-26 09:40:00,173.56,173.94,173.0,173.42,8580.0,173.56,173.94,173.0,173.42,8580.0
2019-06-26 09:50:00,173.19,173.19,172.39,172.39,7171.0,173.19,173.19,172.39,172.39,7171.0
2019-06-26 10:00:00,172.68,172.95,172.08,172.28,16946.0,172.68,172.95,172.08,172.28,16946.0
2019-06-26 10:10:00,172.04,172.25,171.85,171.99,10888.0,172.04,172.25,171.85,171.99,10888.0
2019-06-26 10:20:00,171.92,172.13,171.34,172.13,11194.0,171.92,172.13,171.34,172.13,11194.0
2019-06-26 10:30:00,172.3,172.69,171.87,172.65,21573.0,172.3,172.69,171.87,172.65,21573.0
2019-06-26 10:40:00,172.7,172.74,172.18,172.67,17001.0,172.7,172.74,172.18,172.67,17001.0
2019-06-26 10:50:00,172.75,173.09,172.46,172.51,6996.0,172.75,173.09,172.46,172.51,6996.0
2019-06-26 11:00:00,172.52,173.82,172.34,173.75,12553.0,172.52,173.82,172.34,173.75,12553.0
2019-06-26 11:10:00,173.66,173.84,173.32,173.59,10097.0,173.66,173.84,173.32,173.59,10097.0
2019-06-26 11:20:00,173.52,173.99,173.52,173.79,8438.0,173.52,173.99,173.52,173.79,8438.0
2019-06-26 11:30:00,173.64,173.78,172.84,172.97,5561.0,173.64,173.78,172.84,172.97,5561.0
2019-06-26 11:40:00,172.85,173.48,172.8,173.17,10708.0,172.85,173.48,172.8,173.17,10708.0
2019-06-26 11:50:00,173.28,173.34,172.67,173.28,5344.0,173.28,173.34,172.67,173.28,5344.0
2019-06-26 12:00:00,173.4,173.4,172.63,172.74,5211.0,173.4,173.4,172.63,172.74,5211.0
2019-06-26 12:10:00,172.72,172.91,172.54,172.78,3637.0,172.72,172.91,172.54,172.78,3637.0
2019-06-26 12:20:00,172.8,172.8,172.4,172.56,9536.0,172.8,172.8,172.4,172.56,9536.0
2019-06-26 12:30:00,172.65,172.86,172.4,172.41,10589.0,172.65,172.86,172.4,172.41,10589.0
2019-06-26 12:40:00,172.32,172.55,172.19,172.46,3843.0,172.32,172.55,172.19,172.46,3843.0
2019-06-26 12:50:00,172.45,172.45,172.18,172.23,3700.0,172.45,172.45,172.18,172.23,3700.0
2019-06-26 13:00:00,172.25,172.33,172.1,172.1,3752.0,172.25,172.33,172.1,172.1,3752.0
2019-06-26 13:10:00,172.03,172.12,171.82,172.03,10693.0,172.03,172.12,171.82,172.03,10693.0
2019-06-26 13:20:00,172.01,172.05,171.58,171.62,10023.0,172.01,172.05,171.58,171.62,10023.0
2019-06-26 13:30:00,171.56,171.56,171.04,171.05,5214.0,171.56,171.56,171.04,171.05,5214.0
2019-06-26 13:40:00,171.06,171.1,170.93,170.95,13007.0,171.06,171.1,170.93,170.95,13007.0
2019-06-26 13:50:00,170.93,170.99,170.7,170.99,13534.0,170.93,170.99,170.7,170.99,13534.0
2019-06-26 14:00:00,171.02,171.07,170.74,170.82,6026.0,171.02,171.07,170.74,170.82,6026.0
2019-06-26 14:10:00,170.82,171.01,170.81,170.95,13417.0,170.82,171.01,170.81,170.95,13417.0
2019-06-26 14:20:00,170.96,171.0,170.59,170.64,17139.0,170.96,171.0,170.59,170.64,17139.0
2019-06-26 14:30:00,170.68,170.89,170.6,170.77,10939.0,170.68,170.89,170.6,170.77,10939.0
2019-06-26 14:40:00,170.8,170.89,170.24,170.29,26094.0,170.8,170.89,170.24,170.29,26094.0
2019-06-26 14:50:00,170.33,170.9,170.23,170.85,43777.0,170.33,170.9,170.23,170.85,43777.0
2019-06-26 15:00:00,170.9,171.03,170.46,170.8,14228.0,170.9,171.03,170.46,170.8,14228.0
2019-06-26 15:10:00,170.79,170.9,170.45,170.68,11450.0,170.79,170.9,170.45,170.68,11450.0
2019-06-26 15:20:00,170.63,170.63,170.24,170.31,18936.0,170.63,170.63,170.24,170.31,18936.0
2019-06-26 15:30:00,170.3,170.3,169.81,169.89,42140.0,170.3,170.3,169.81,169.89,42140.0
2019-06-26 15:40:00,169.92,170.28,169.86,170.05,26417.0,169.92,170.28,169.86,170.05,26417.0
2019-06-26 15:50:00,170.09,170.27,169.53,169.66,53181.0,170.09,170.27,169.53,169.66,53181.0
2019-06-27 09:30:00,169.66,170.15,168.03,168.09,19766.0,169.66,170.15,168.03,168.09,19766.0
2019-06-27 09:40:00,168.42,168.43,167.22,167.4,11046.0,168.42,168.43,167.22,167.4,11046.0
2019-06-27 09:50:00,167.39,167.75,167.38,167.47,13010.0,167.39,167.75,167.38,167.47,13010.0
2019-06-27 10:00:00,167.44,167.65,166.98,167.52,12241.0,167.44,167.65,166.98,167.52,12241.0
2019-06-27 10:10:00,167.5,167.58,166.85,167.05,25389.0,167.5,167.58,166.85,167.05,25389.0
2019-06-27 10:20:00,167.05,168.69,167.04,168.48,29354.0,167.05,168.69,167.04,168.48,29354.0
2019-06-27 10:30:00,168.52,168.59,168.0,168.02,7432.0,168.52,168.59,168.0,168.02,7432.0
2019-06-27 10:40:00,167.99,168.19,167.82,168.18,25472.0,167.99,168.19,167.82,168.18,25472.0
2019-06-27 10:50:00,168.18,168.96,168.09,168.94,8606.0,168.18,168.96,168.09,168.94,8606.0
2019-06-27 11:00:00,168.94,169.25,168.94,169.25,5246.0,168.94,169.25,168.94,169.25,5246.0
2019-06-27 11:10:00,169.28,169.44,169.08,169.4,17556.0,169.28,169.44,169.08,169.4,17556.0
2019-06-27 11:20:00,169.4,169.77,169.12,169.2,12173.0,169.4,169.77,169.12,169.2,12173.0
2019-06-27 11:30:00,169.26,169.5,169.26,169.27,5466.0,169.26,169.5,169.26,169.27,5466.0
2019-06-27 11:40:00,169.34,169.85,169.34,169.49,13846.0,169.34,169.85,169.34,169.49,13846.0
2019-06-27 11:50:00,169.42,169.66,169.3,169.49,7360.0,169.42,169.66,169.3,169.49,7360.0
2019-06-27 12:00:00,169.5,169.75,169.41,169.41,11201.0,169.5,169.75,169.41,169.41,11201.0
2019-06-27 12:10:00,169.42,169.86,169.41,169.61,8084.0,169.42,169.86,169.41,169.61,8084.0
2019-06-27 12:20:00,169.54,169.55,169.04,169.07,11625.0,169.54,169.55,169.04,169.07,11625.0
2019-06-27 12:30:00,169.12,169.23,168.85,168.85,5201.0,169.12,169.23,168.85,168.85,5201.0
2019-06-27 12:40:00,168.79,169.04,168.75,168.93,6006.0,168.79,169.04,168.75,168.93,6006.0
2019-06-27 12:50:00,168.97,169.4,168.85,169.4,3300.0,168.97,169.4,168.85,169.4,3300.0
2019-06-27 13:00:00,169.4,169.56,169.4,169.56,2700.0,169.4,169.56,169.4,169.56,2700.0
2019-06-27 13:10:00,169.47,169.65,169.4,169.57,3004.0,169.47,169.65,169.4,169.57,3004.0
2019-06-27 13:20:00,169.65,169.9,169.56,169.8,3604.0,169.65,169.9,169.56,169.8,3604.0
2019-06-27 13:30:00,169.77,170.1,169.74,169.97,6701.0,169.77,170.1,169.74,169.97,6701.0
2019-06-27 13:40:00,170.0,170.07,169.92,169.92,2104.0,170.0,170.07,169.92,169.92,2104.0
2019-06-27 13:50:00,169.93,170.06,169.89,170.0,3043.0,169.93,170.06,169.89,170.0,3043.0
2019-06-27 14:00:00,169.94,170.0,169.79,169.79,4421.0,169.94,170.0,169.79,169.79,4421.0
2019-06-27 14:10:00,169.83,170.03,169.79,170.03,6501.0,169.83,170.03,169.79,170.03,6501.0
2019-06-27 14:20:00,170.0,170.16,169.94,169.97,9900.0,170.0,170.16,169.94,169.97,9900.0
2019-06-27 14:30:00,169.95,170.09,169.83,169.83,16662.0,169.95,170.09,169.83,169.83,16662.0
2019-06-27 14:40:00,169.87,169.87,169.53,169.61,8639.0,169.87,169.87,169.53,169.61,8639.0
2019-06-27 14:50:00,169.6,169.76,169.58,169.63,7920.0,169.6,169.76,169.58,169.63,7920.0
2019-06-27 15:00:00,169.69,169.72,169.57,169.66,3503.0,169.69,169.72,169.57,169.66,3503.0
2019-06-27 15:10:00,169.65,170.77,169.64,170.04,41667.0,169.65,170.77,169.64,170.04,41667.0
2019-06-27 15:20:00,169.93,169.98,169.81,169.88,6265.0,169.93,169.98,169.81,169.88,6265.0
2019-06-27 15:30:00,169.84,170.08,169.8,169.96,11316.0,169.84,170.08,169.8,169.96,11316.0
2019-06-27 15:40:00,169.96,169.99,169.35,169.53,22218.0,169.96,169.99,169.35,169.53,22218.0
2019-06-27 15:50:00,169.47,169.71,169.13,169.42,76309.0,169.47,169.71,169.13,169.42,76309.0
2019-06-28 09:30:00,169.51,170.58,168.76,168.85,24255.0,169.51,170.58,168.76,168.85,24255.0
2019-06-28 09:40:00,168.86,168.86,168.41,168.55,3472.0,168.86,168.86,168.41,168.55,3472.0
2019-06-28 09:50:00,168.55,169.69,168.4,169.49,8526.0,168.55,169.69,168.4,169.49,8526.0
2019-06-28 10:00:00,169.29,169.48,168.88,169.38,7751.0,169.29,169.48,168.88,169.38,7751.0
2019-06-28 10:10:00,169.35,169.59,168.92,169.36,5107.0,169.35,169.59,168.92,169.36,5107.0
2019-06-28 10:20:00,169.46,169.69,169.17,169.61,34277.0,169.46,169.69,169.17,169.61,34277.0
2019-06-28 10:30:00,169.69,170.13,169.51,170.13,13108.0,169.69,170.13,169.51,170.13,13108.0
2019-06-28 10:40:00,169.97,170.71,169.89,170.56,8903.0,169.97,170.71,169.89,170.56,8903.0
2019-06-28 10:50:00,170.67,170.94,170.51,170.87,10929.0,170.67,170.94,170.51,170.87,10929.0
2019-06-28 11:00:00,170.93,170.94,170.11,170.14,11407.0,170.93,170.94,170.11,170.14,11407.0
2019-06-28 11:10:00,170.11,170.14,169.8,170.0,11247.0,170.11,170.14,169.8,170.0,11247.0
2019-06-28 11:20:00,169.96,170.02,169.76,169.9,15435.0,169.96,170.02,169.76,169.9,15435.0
2019-06-28 11:30:00,169.88,170.23,169.77,170.19,6511.0,169.88,170.23,169.77,170.19,6511.0
2019-06-28 11:40:00,170.12,170.31,170.04,170.07,6014.0,170.12,170.31,170.04,170.07,6014.0
2019-06-28 11:50:00,170.13,170.15,169.92,170.02,8772.0,170.13,170.15,169.92,170.02,8772.0
2019-06-28 12:00:00,170.05,170.71,170.04,170.71,13288.0,170.05,170.71,170.04,170.71,13288.0
2019-06-28 12:10:00,170.77,170.88,170.47,170.47,4727.0,170.77,170.88,170.47,170.47,4727.0
2019-06-28 12:20:00,170.47,170.83,170.47,170.65,3578.0,170.47,170.83,170.47,170.65,3578.0
2019-06-28 12:30:00,170.6,170.61,170.04,170.28,8162.0,170.6,170.61,170.04,170.28,8162.0
2019-06-28 12:40:00,170.34,170.73,170.27,170.49,5158.0,170.34,170.73,170.27,170.49,5158.0
2019-06-28 12:50:00,170.52,170.71,170.5,170.71,4500.0,170.52,170.71,170.5,170.71,4500.0
2019-06-28 13:00:00,170.73,170.73,170.57,170.57,5563.0,170.73,170.73,170.57,170.57,5563.0
2019-06-28 13:10:00,170.61,170.62,170.5,170.55,7330.0,170.61,170.62,170.5,170.55,7330.0
2019-06-28 13:20:00,170.58,170.62,170.48,170.62,3800.0,170.58,170.62,170.48,170.62,3800.0
2019-06-28 13:30:00,170.65,171.25,170.64,171.16,12243.0,170.65,171.25,170.64,171.16,12243.0
2019-06-28 13:40:00,171.24,171.95,171.17,171.51,17764.0,171.24,171.95,171.17,171.51,17764.0
2019-06-28 13:50:00,171.55,171.55,171.1,171.13,6293.0,171.55,171.55,171.1,171.13,6293.0
2019-06-28 14:00:00,171.02,171.18,170.79,170.86,5967.0,171.02,171.18,170.79,170.86,5967.0
2019-06-28 14:10:00,170.81,170.91,170.55,170.69,10136.0,170.81,170.91,170.55,170.69,10136.0
2019-06-28 14:20:00,170.73,171.08,170.61,171.08,7529.0,170.73,171.08,170.61,171.08,7529.0
2019-06-28 14:30:00,171.02,171.32,170.94,171.24,5441.0,171.02,171.32,170.94,171.24,5441.0
2019-06-28 14:40:00,171.22,171.44,171.18,171.3,6188.0,171.22,171.44,171.18,171.3,6188.0
2019-06-28 14:50:00,171.41,171.42,170.86,170.86,17012.0,171.41,171.42,170.86,170.86,17012.0
2019-06-28 15:00:00,170.86,171.0,170.57,170.59,9268.0,170.86,171.0,170.57,170.59,9268.0
2019-06-28 15:10:00,170.65,170.67,170.1,170.22,6604.0,170.65,170.67,170.1,170.22,6604.0
2019-06-28 15:20:00,170.23,170.23,169.92,170.17,20414.0,170.23,170.23,169.92,170.17,20414.0
2019-06-28 15:30:00,170.17,170.25,169.99,170.12,10070.0,170.17,170.25,169.99,170.12,10070.0
2019-06-28 15:40:00,170.22,170.43,169.99,170.34,10398.0,170.22,170.43,169.99,170.34,10398.0
2019-06-28 15:50:00,170.33,170.34,169.51,170.06,40155.0,170.33,170.34,169.51,170.06,40155.0
2019-07-01 09:30:00,172.91,176.09,171.49,174.06,38606.0,172.91,176.09,171.49,174.06,38606.0
2019-07-01 09:40:00,174.4,174.98,172.77,173.48,13907.0,174.4,174.98,172.77,173.48,13907.0
2019-07-01 09:50:00,173.35,173.48,172.27,172.28,13261.0,173.35,173.48,172.27,172.28,13261.0
2019-07-01 10:00:00,172.48,173.64,172.48,173.36,10782.0,172.48,173.64,172.48,173.36,10782.0
2019-07-01 10:10:00,173.44,173.54,172.88,173.07,6402.0,173.44,173.54,172.88,173.07,6402.0
2019-07-01 10:20:00,173.13,173.64,173.09,173.31,8433.0,173.13,173.64,173.09,173.31,8433.0
2019-07-01 10:30:00,173.31,173.6,172.99,173.6,4072.0,173.31,173.6,172.99,173.6,4072.0
2019-07-01 10:40:00,173.6,173.83,173.55,173.67,6519.0,173.6,173.83,173.55,173.67,6519.0
2019-07-01 10:50:00,173.73,173.74,173.47,173.53,10228.0,173.73,173.74,173.47,173.53,10228.0
2019-07-01 11:00:00,173.57,173.65,172.94,172.94,5000.0,173.57,173.65,172.94,172.94,5000.0
2019-07-01 11:10:00,172.99,173.09,172.51,172.82,8754.0,172.99,173.09,172.51,172.82,8754.0
2019-07-01 11:20:00,172.69,172.69,172.38,172.38,2600.0,172.69,172.69,172.38,172.38,2600.0
2019-07-01 11:30:00,172.5,173.15,172.43,173.01,13909.0,172.5,173.15,172.43,173.01,13909.0
2019-07-01 11:40:00,172.9,172.9,172.18,172.21,188915.0,172.9,172.9,172.18,172.21,188915.0
2019-07-01 11:50:00,172.2,172.21,171.59,171.69,8493.0,172.2,172.21,171.59,171.69,8493.0
2019-07-01 12:00:00,171.76,172.39,171.76,172.22,5202.0,171.76,172.39,171.76,172.22,5202.0
2019-07-01 12:10:00,172.27,172.35,172.23,172.32,2024.0,172.27,172.35,172.23,172.32,2024.0
2019-07-01 12:20:00,172.31,172.35,172.08,172.22,5224.0,172.31,172.35,172.08,172.22,5224.0
2019-07-01 12:30:00,172.25,172.25,171.83,172.0,8300.0,172.25,172.25,171.83,172.0,8300.0
2019-07-01 12:40:00,172.0,172.31,171.95,172.3,4032.0,172.0,172.31,171.95,172.3,4032.0
2019-07-01 12:50:00,172.23,172.26,171.85,171.85,4973.0,172.23,172.26,171.85,171.85,4973.0
2019-07-01 13:00:00,171.68,171.68,171.41,171.42,5115.0,171.68,171.68,171.41,171.42,5115.0
2019-07-01 13:10:00,171.34,171.39,171.03,171.22,3900.0,171.34,171.39,171.03,171.22,3900.0
2019-07-01 13:20:00,171.14,171.25,170.89,170.99,6521.0,171.14,171.25,170.89,170.99,6521.0
2019-07-01 13:30:00,170.99,171.04,170.64,170.77,5394.0,170.99,171.04,170.64,170.77,5394.0
2019-07-01 13:40:00,170.77,171.32,170.73,171.24,8472.0,170.77,171.32,170.73,171.24,8472.0
2019-07-01 13:50:00,171.24,171.46,171.15,171.37,5900.0,171.24,171.46,171.15,171.37,5900.0
2019-07-01 14:00:00,171.38,171.38,170.9,171.01,6086.0,171.38,171.38,170.9,171.01,6086.0
2019-07-01 14:10:00,170.91,171.05,170.6,170.75,8244.0,170.91,171.05,170.6,170.75,8244.0
2019-07-01 14:20:00,170.79,170.83,170.55,170.65,5693.0,170.79,170.83,170.55,170.65,5693.0
2019-07-01 14:30:00,170.59,170.87,170.45,170.87,8469.0,170.59,170.87,170.45,170.87,8469.0
2019-07-01 14:40:00,170.81,170.82,170.31,170.31,7415.0,170.81,170.82,170.31,170.31,7415.0
2019-07-01 14:50:00,170.37,170.49,170.15,170.19,14482.0,170.37,170.49,170.15,170.19,14482.0
2019-07-01 15:00:00,170.17,170.45,170.14,170.45,31266.0,170.17,170.45,170.14,170.45,31266.0
2019-07-01 15:10:00,170.45,170.52,170.05,170.31,6164.0,170.45,170.52,170.05,170.31,6164.0
2019-07-01 15:20:00,170.27,170.51,170.03,170.07,72529.0,170.27,170.51,170.03,170.07,72529.0
2019-07-01 15:30:00,170.12,170.59,170.1,170.56,10953.0,170.12,170.59,170.1,170.56,10953.0
2019-07-01 15:40:00,170.6,170.86,170.59,170.83,12054.0,170.6,170.86,170.59,170.83,12054.0
2019-07-01 15:50:00,170.94,171.19,170.72,170.76,69397.0,170.94,171.19,170.72,170.76,69397.0
2019-07-02 09:30:00,170.76,171.83,170.12,171.83,32273.0,170.76,171.83,170.12,171.83,32273.0
2019-07-02 09:40:00,171.83,171.83,171.29,171.48,2598.0,171.83,171.83,171.29,171.48,2598.0
2019-07-02 09:50:00,171.49,171.99,171.44,171.92,9647.0,171.49,171.99,171.44,171.92,9647.0
2019-07-02 10:00:00,171.87,171.96,170.97,170.97,7350.0,171.87,171.96,170.97,170.97,7350.0
2019-07-02 10:10:00,171.18,171.64,171.18,171.53,2100.0,171.18,171.64,171.18,171.53,2100.0
2019-07-02 10:20:00,171.46,171.49,170.92,170.92,18461.0,171.46,171.49,170.92,170.92,18461.0
2019-07-02 10:30:00,171.2,171.29,170.6,170.81,7079.0,171.2,171.29,170.6,170.81,7079.0
2019-07-02 10:40:00,170.78,171.0,170.4,170.43,4429.0,170.78,171.0,170.4,170.43,4429.0
2019-07-02 10:50:00,170.42,170.67,170.35,170.51,13728.0,170.42,170.67,170.35,170.51,13728.0
2019-07-02 11:00:00,170.36,170.71,170.1,170.22,27278.0,170.36,170.71,170.1,170.22,27278.0
2019-07-02 11:10:00,170.26,170.3,170.0,170.01,13738.0,170.26,170.3,170.0,170.01,13738.0
2019-07-02 11:20:00,170.03,170.09,169.8,170.0,10328.0,170.03,170.09,169.8,170.0,10328.0
2019-07-02 11:30:00,170.07,170.07,169.77,169.77,6299.0,170.07,170.07,169.77,169.77,6299.0
2019-07-02 11:40:00,169.76,169.79,169.41,169.41,7986.0,169.76,169.79,169.41,169.41,7986.0
2019-07-02 11:50:00,169.38,169.62,169.29,169.54,2667.0,169.38,169.62,169.29,169.54,2667.0
2019-07-02 12:00:00,169.64,169.64,169.18,169.39,14146.0,169.64,169.64,169.18,169.39,14146.0
2019-07-02 12:10:00,169.46,169.82,169.37,169.7,9634.0,169.46,169.82,169.37,169.7,9634.0
2019-07-02 12:20:00,169.73,170.22,169.64,170.06,14311.0,169.73,170.22,169.64,170.06,14311.0
2019-07-02 12:30:00,170.07,170.14,169.33,169.35,20946.0,170.07,170.14,169.33,169.35,20946.0
2019-07-02 12:40:00,169.52,169.65,169.38,169.47,3030.0,169.52,169.65,169.38,169.47,3030.0
2019-07-02 12:50:00,169.53,170.16,169.18,170.01,17030.0,169.53,170.16,169.18,170.01,17030.0
2019-07-02 13:00:00,170.21,170.21,169.86,169.86,9690.0,170.21,170.21,169.86,169.86,9690.0
2019-07-02 13:10:00,170.02,170.04,169.79,169.8,9892.0,170.02,170.04,169.79,169.8,9892.0
2019-07-02 13:20:00,169.69,170.22,169.68,170.07,20933.0,169.69,170.22,169.68,170.07,20933.0
2019-07-02 13:30:00,170.07,170.14,169.82,169.96,27830.0,170.07,170.14,169.82,169.96,27830.0
2019-07-02 13:40:00,169.96,170.15,169.89,170.01,19969.0,169.96,170.15,169.89,170.01,19969.0
2019-07-02 13:50:00,170.05,170.2,169.8,169.8,11173.0,170.05,170.2,169.8,169.8,11173.0
2019-07-02 14:00:00,169.91,170.09,169.82,170.03,8549.0,169.91,170.09,169.82,170.03,8549.0
2019-07-02 14:10:00,170.11,170.32,170.04,170.08,13480.0,170.11,170.32,170.04,170.08,13480.0
2019-07-02 14:20:00,170.12,170.19,169.87,170.09,13490.0,170.12,170.19,169.87,170.09,13490.0
2019-07-02 14:30:00,170.09,170.21,169.78,169.92,19991.0,170.09,170.21,169.78,169.92,19991.0
2019-07-02 14:40:00,169.88,169.88,169.55,169.56,10158.0,169.88,169.88,169.55,169.56,10158.0
2019-07-02 14:50:00,169.6,169.9,169.58,169.9,7475.0,169.6,169.9,169.58,169.9,7475.0
2019-07-02 15:00:00,169.8,169.94,169.67,169.84,20787.0,169.8,169.94,169.67,169.84,20787.0
2019-07-02 15:10:00,169.84,169.9,169.52,169.72,7412.0,169.84,169.9,169.52,169.72,7412.0
2019-07-02 15:20:00,169.69,169.84,169.65,169.76,7803.0,169.69,169.84,169.65,169.76,7803.0
2019-07-02 15:30:00,169.8,169.93,169.8,169.82,15863.0,169.8,169.93,169.8,169.82,15863.0
2019-07-02 15:40:00,169.84,170.02,169.76,169.76,14709.0,169.84,170.02,169.76,169.76,14709.0
2019-07-02 15:50:00,169.8,170.09,169.65,169.66,90992.0,169.8,170.09,169.65,169.66,90992.0
2019-07-03 09:30:00,170.36,171.49,169.03,169.9,44645.0,170.36,171.49,169.03,169.9,44645.0
2019-07-03 09:40:00,169.42,170.03,169.42,169.79,6900.0,169.42,170.03,169.42,169.79,6900.0
2019-07-03 09:50:00,169.88,170.29,169.39,170.28,9178.0,169.88,170.29,169.39,170.28,9178.0
2019-07-03 10:00:00,170.29,170.58,170.16,170.48,24760.0,170.29,170.58,170.16,170.48,24760.0
2019-07-03 10:10:00,170.54,171.11,170.44,170.99,22508.0,170.54,171.11,170.44,170.99,22508.0
2019-07-03 10:20:00,171.15,171.62,170.91,171.45,8627.0,171.15,171.62,170.91,171.45,8627.0
2019-07-03 10:30:00,171.56,172.48,171.56,172.34,4734.0,171.56,172.48,171.56,172.34,4734.0
2019-07-03 10:40:00,172.4,172.45,171.89,172.09,20891.0,172.4,172.45,171.89,172.09,20891.0
2019-07-03 10:50:00,172.1,172.41,172.0,172.38,22255.0,172.1,172.41,172.0,172.38,22255.0
2019-07-03 11:00:00,172.38,172.61,172.35,172.46,21321.0,172.38,172.61,172.35,172.46,21321.0
2019-07-03 11:10:00,172.46,172.81,172.31,172.6,8766.0,172.46,172.81,172.31,172.6,8766.0
2019-07-03 11:20:00,172.57,172.59,172.28,172.41,9863.0,172.57,172.59,172.28,172.41,9863.0
2019-07-03 11:30:00,172.44,172.69,172.44,172.62,7200.0,172.44,172.69,172.44,172.62,7200.0
2019-07-03 11:40:00,172.69,172.72,172.23,172.27,13353.0,172.69,172.72,172.23,172.27,13353.0
2019-07-03 11:50:00,172.38,172.7,172.27,172.63,8597.0,172.38,172.7,172.27,172.63,8597.0
2019-07-03 12:00:00,172.59,172.72,172.54,172.57,16479.0,172.59,172.72,172.54,172.57,16479.0
2019-07-03 12:10:00,172.56,172.62,172.44,172.55,8213.0,172.56,172.62,172.44,172.55,8213.0
2019-07-03 12:20:00,172.55,172.75,172.51,172.58,16009.0,172.55,172.75,172.51,172.58,16009.0
2019-07-03 12:30:00,172.55,172.68,172.34,172.64,23103.0,172.55,172.68,172.34,172.64,23103.0
2019-07-03 12:40:00,172.66,172.69,172.54,172.66,11809.0,172.66,172.69,172.54,172.66,11809.0
2019-07-03 12:50:00,172.64,173.65,172.64,173.2,32465.0,172.64,173.65,172.64,173.2,32465.0
2019-07-05 09:30:00,172.74,173.67,172.34,172.77,34098.0,172.74,173.67,172.34,172.77,34098.0
2019-07-05 09:40:00,172.7,174.82,172.63,174.72,16864.0,172.7,174.82,172.63,174.72,16864.0
2019-07-05 09:50:00,174.72,175.53,174.53,175.0,18238.0,174.72,175.53,174.53,175.0,18238.0
2019-07-05 10:00:00,174.9,175.54,174.84,174.92,7250.0,174.9,175.54,174.84,174.92,7250.0
2019-07-05 10:10:00,175.12,175.69,174.99,175.56,9302.0,175.12,175.69,174.99,175.56,9302.0
2019-07-05 10:20:00,175.56,175.59,174.5,174.64,10112.0,175.56,175.59,174.5,174.64,10112.0
2019-07-05 10:30:00,174.85,174.85,174.13,174.13,12071.0,174.85,174.85,174.13,174.13,12071.0
2019-07-05 10:40:00,174.01,174.01,173.32,174.0,11087.0,174.01,174.01,173.32,174.0,11087.0
2019-07-05 10:50:00,173.87,174.14,173.57,173.8,15211.0,173.87,174.14,173.57,173.8,15211.0
2019-07-05 11:00:00,173.87,173.9,173.31,173.31,9805.0,173.87,173.9,173.31,173.31,9805.0
2019-07-05 11:10:00,173.23,173.58,173.23,173.58,4275.0,173.23,173.58,173.23,173.58,4275.0
2019-07-05 11:20:00,173.57,173.9,173.31,173.31,8470.0,173.57,173.9,173.31,173.31,8470.0
2019-07-05 11:30:00,173.27,173.85,173.26,173.49,17105.0,173.27,173.85,173.26,173.49,17105.0
2019-07-05 11:40:00,173.55,173.73,173.44,173.55,2300.0,173.55,173.73,173.44,173.55,2300.0
2019-07-05 11:50:00,173.66,173.9,173.46,173.9,4608.0,173.66,173.9,173.46,173.9,4608.0
2019-07-05 12:00:00,173.84,174.21,173.71,174.21,5068.0,173.84,174.21,173.71,174.21,5068.0
2019-07-05 12:10:00,174.23,174.94,174.23,174.94,900.0,174.23,174.94,174.23,174.94,900.0
2019-07-05 12:20:00,174.86,175.55,174.7,175.43,8472.0,174.86,175.55,174.7,175.43,8472.0
2019-07-05 12:30:00,175.31,175.45,175.15,175.4,2300.0,175.31,175.45,175.15,175.4,2300.0
2019-07-05 12:40:00,175.32,175.32,175.04,175.31,2501.0,175.32,175.32,175.04,175.31,2501.0
2019-07-05 12:50:00,175.06,175.55,175.06,175.39,5400.0,175.06,175.55,175.06,175.39,5400.0
2019-07-05 13:00:00,175.39,175.56,175.26,175.45,3140.0,175.39,175.56,175.26,175.45,3140.0
2019-07-05 13:10:00,175.39,175.65,175.39,175.54,2150.0,175.39,175.65,175.39,175.54,2150.0
2019-07-05 13:20:00,175.57,175.75,175.47,175.75,2207.0,175.57,175.75,175.47,175.75,2207.0
2019-07-05 13:30:00,175.75,175.77,175.38,175.49,3626.0,175.75,175.77,175.38,175.49,3626.0
2019-07-05 13:40:00,175.42,175.49,175.19,175.27,8346.0,175.42,175.49,175.19,175.27,8346.0
2019-07-05 13:50:00,175.31,175.38,175.12,175.3,2300.0,175.31,175.38,175.12,175.3,2300.0
2019-07-05 14:00:00,175.35,175.83,175.33,175.7,8368.0,175.35,175.83,175.33,175.7,8368.0
2019-07-05 14:10:00,175.65,175.99,175.6,175.9,2636.0,175.65,175.99,175.6,175.9,2636.0
2019-07-05 14:20:00,175.91,176.18,175.83,175.97,9759.0,175.91,176.18,175.83,175.97,9759.0
2019-07-05 14:30:00,175.97,176.12,175.82,176.08,6742.0,175.97,176.12,175.82,176.08,6742.0
2019-07-05 14:40:00,175.92,176.02,175.75,175.85,8068.0,175.92,176.02,175.75,175.85,8068.0
2019-07-05 14:50:00,175.78,176.0,175.77,175.8,14468.0,175.78,176.0,175.77,175.8,14468.0
2019-07-05 15:00:00,175.82,175.93,175.75,175.93,4300.0,175.82,175.93,175.75,175.93,4300.0
2019-07-05 15:10:00,175.98,176.27,175.87,176.27,16191.0,175.98,176.27,175.87,176.27,16191.0
2019-07-05 15:20:00,176.26,176.5,176.23,176.4,5894.0,176.26,176.5,176.23,176.4,5894.0
2019-07-05 15:30:00,176.41,176.43,175.85,176.03,16450.0,176.41,176.43,175.85,176.03,16450.0
2019-07-05 15:40:00,176.05,176.09,175.5,175.5,19287.0,176.05,176.09,175.5,175.5,19287.0
2019-07-05 15:50:00,175.43,175.74,175.24,175.52,52380.0,175.43,175.74,175.24,175.52,52380.0
2019-07-08 09:30:00,174.98,176.53,174.98,175.53,36390.0,174.98,176.53,174.98,175.53,36390.0
2019-07-08 09:40:00,175.35,176.14,174.85,176.14,5340.0,175.35,176.14,174.85,176.14,5340.0
2019-07-08 09:50:00,175.96,176.75,175.89,176.5,20297.0,175.96,176.75,175.89,176.5,20297.0
2019-07-08 10:00:00,176.63,176.98,176.22,176.81,17375.0,176.63,176.98,176.22,176.81,17375.0
2019-07-08 10:10:00,176.8,177.58,176.8,177.46,3974.0,176.8,177.58,176.8,177.46,3974.0
2019-07-08 10:20:00,177.27,177.3,176.07,176.14,18437.0,177.27,177.3,176.07,176.14,18437.0
2019-07-08 10:30:00,176.14,176.25,175.96,176.09,9392.0,176.14,176.25,175.96,176.09,9392.0
2019-07-08 10:40:00,176.04,176.2,175.9,176.0,3300.0,176.04,176.2,175.9,176.0,3300.0
2019-07-08 10:50:00,176.0,176.04,175.61,175.91,6634.0,176.0,176.04,175.61,175.91,6634.0
2019-07-08 11:00:00,175.87,176.0,175.62,175.94,7658.0,175.87,176.0,175.62,175.94,7658.0
2019-07-08 11:10:00,175.87,176.34,175.74,176.14,12668.0,175.87,176.34,175.74,176.14,12668.0
2019-07-08 11:20:00,176.12,176.12,175.91,175.97,5427.0,176.12,176.12,175.91,175.97,5427.0
2019-07-08 11:30:00,175.96,176.01,175.74,175.95,7535.0,175.96,176.01,175.74,175.95,7535.0
2019-07-08 11:40:00,175.94,176.02,175.88,176.0,2400.0,175.94,176.02,175.88,176.0,2400.0
2019-07-08 11:50:00,176.02,176.08,175.89,175.89,1300.0,176.02,176.08,175.89,175.89,1300.0
2019-07-08 12:00:00,175.9,176.07,175.82,175.85,5708.0,175.9,176.07,175.82,175.85,5708.0
2019-07-08 12:10:00,175.86,175.9,175.55,175.55,6060.0,175.86,175.9,175.55,175.55,6060.0
2019-07-08 12:20:00,175.52,175.66,175.37,175.45,2914.0,175.52,175.66,175.37,175.45,2914.0
2019-07-08 12:30:00,175.37,175.58,175.37,175.49,3885.0,175.37,175.58,175.37,175.49,3885.0
2019-07-08 12:40:00,175.37,175.44,175.22,175.35,3410.0,175.37,175.44,175.22,175.35,3410.0
2019-07-08 12:50:00,175.39,175.6,175.39,175.43,3300.0,175.39,175.6,175.39,175.43,3300.0
2019-07-08 13:00:00,175.4,175.53,175.35,175.43,3900.0,175.4,175.53,175.35,175.43,3900.0
2019-07-08 13:10:00,175.49,175.57,175.43,175.5,6202.0,175.49,175.57,175.43,175.5,6202.0
2019-07-08 13:20:00,175.53,175.61,175.44,175.56,8147.0,175.53,175.61,175.44,175.56,8147.0
2019-07-08 13:30:00,175.57,175.72,175.46,175.54,15711.0,175.57,175.72,175.46,175.54,15711.0
2019-07-08 13:40:00,175.51,175.62,175.45,175.6,6800.0,175.51,175.62,175.45,175.6,6800.0
2019-07-08 13:50:00,175.6,175.64,175.46,175.56,10683.0,175.6,175.64,175.46,175.56,10683.0
2019-07-08 14:00:00,175.58,175.62,175.36,175.45,5578.0,175.58,175.62,175.36,175.45,5578.0
2019-07-08 14:10:00,175.49,175.53,175.37,175.4,3699.0,175.49,175.53,175.37,175.4,3699.0
2019-07-08 14:20:00,175.45,175.5,175.22,175.41,5227.0,175.45,175.5,175.22,175.41,5227.0
2019-07-08 14:30:00,175.47,175.81,175.41,175.81,8577.0,175.47,175.81,175.41,175.81,8577.0
2019-07-08 14:40:00,175.81,176.08,175.8,176.0,4548.0,175.81,176.08,175.8,176.0,4548.0
2019-07-08 14:50:00,176.0,176.03,175.88,175.92,7708.0,176.0,176.03,175.88,175.92,7708.0
2019-07-08 15:00:00,175.98,176.19,175.89,176.18,8710.0,175.98,176.19,175.89,176.18,8710.0
2019-07-08 15:10:00,176.13,176.35,176.08,176.35,13504.0,176.13,176.35,176.08,176.35,13504.0
2019-07-08 15:20:00,176.33,176.7,176.33,176.69,7725.0,176.33,176.7,176.33,176.69,7725.0
2019-07-08 15:30:00,176.7,176.76,176.43,176.72,13733.0,176.7,176.76,176.43,176.72,13733.0
2019-07-08 15:40:00,176.81,176.88,176.65,176.75,16974.0,176.81,176.88,176.65,176.75,16974.0
2019-07-08 15:50:00,176.76,176.85,176.44,176.52,47298.0,176.76,176.85,176.44,176.52,47298.0
2019-07-09 09:30:00,175.72,176.15,174.88,174.89,15516.0,175.72,176.15,174.88,174.89,15516.0
2019-07-09 09:40:00,175.33,176.26,174.95,175.77,11600.0,175.33,176.26,174.95,175.77,11600.0
2019-07-09 09:50:00,175.67,176.27,175.56,175.93,8148.0,175.67,176.27,175.56,175.93,8148.0
2019-07-09 10:00:00,175.91,176.41,175.85,176.4,10215.0,175.91,176.41,175.85,176.4,10215.0
2019-07-09 10:10:00,176.39,176.76,176.18,176.68,25522.0,176.39,176.76,176.18,176.68,25522.0
2019-07-09 10:20:00,176.78,176.78,176.16,176.36,10084.0,176.78,176.78,176.16,176.36,10084.0
2019-07-09 10:30:00,176.36,176.47,176.0,176.36,15182.0,176.36,176.47,176.0,176.36,15182.0
2019-07-09 10:40:00,176.4,176.46,176.11,176.2,20298.0,176.4,176.46,176.11,176.2,20298.0
2019-07-09 10:50:00,176.25,176.38,175.84,176.09,30289.0,176.25,176.38,175.84,176.09,30289.0
2019-07-09 11:00:00,176.09,176.2,175.43,175.61,10232.0,176.09,176.2,175.43,175.61,10232.0
2019-07-09 11:10:00,175.62,175.62,174.98,175.13,13246.0,175.62,175.62,174.98,175.13,13246.0
2019-07-09 11:20:00,175.17,175.33,174.94,175.01,11296.0,175.17,175.33,174.94,175.01,11296.0
2019-07-09 11:30:00,175.05,175.51,174.98,175.09,8473.0,175.05,175.51,174.98,175.09,8473.0
2019-07-09 11:40:00,175.12,175.23,174.86,175.23,15732.0,175.12,175.23,174.86,175.23,15732.0
2019-07-09 11:50:00,175.24,175.81,175.23,175.81,7756.0,175.24,175.81,175.23,175.81,7756.0
2019-07-09 12:00:00,175.75,176.0,175.52,176.0,16143.0,175.75,176.0,175.52,176.0,16143.0
2019-07-09 12:10:00,176.06,176.22,175.81,176.05,8687.0,176.06,176.22,175.81,176.05,8687.0
2019-07-09 12:20:00,175.96,176.08,175.91,176.04,6200.0,175.96,176.08,175.91,176.04,6200.0
2019-07-09 12:30:00,176.08,176.29,175.97,176.29,3023.0,176.08,176.29,175.97,176.29,3023.0
2019-07-09 12:40:00,176.24,176.42,176.16,176.22,5855.0,176.24,176.42,176.16,176.22,5855.0
2019-07-09 12:50:00,176.17,176.29,176.03,176.03,6396.0,176.17,176.29,176.03,176.03,6396.0
2019-07-09 13:00:00,176.05,176.46,176.05,176.24,9583.0,176.05,176.46,176.05,176.24,9583.0
2019-07-09 13:10:00,176.19,176.28,176.15,176.15,4718.0,176.19,176.28,176.15,176.15,4718.0
2019-07-09 13:20:00,176.14,176.3,176.04,176.17,5262.0,176.14,176.3,176.04,176.17,5262.0
2019-07-09 13:30:00,176.23,176.23,176.04,176.17,6200.0,176.23,176.23,176.04,176.17,6200.0
2019-07-09 13:40:00,176.1,176.13,175.6,175.7,4810.0,176.1,176.13,175.6,175.7,4810.0
2019-07-09 13:50:00,175.76,175.9,175.72,175.78,3738.0,175.76,175.9,175.72,175.78,3738.0
2019-07-09 14:00:00,175.75,175.84,175.64,175.75,6625.0,175.75,175.84,175.64,175.75,6625.0
2019-07-09 14:10:00,175.86,176.0,175.81,175.91,7450.0,175.86,176.0,175.81,175.91,7450.0
2019-07-09 14:20:00,175.89,175.93,175.63,175.72,7825.0,175.89,175.93,175.63,175.72,7825.0
2019-07-09 14:30:00,175.67,175.85,175.53,175.64,6407.0,175.67,175.85,175.53,175.64,6407.0
2019-07-09 14:40:00,175.63,175.72,175.17,175.31,10902.0,175.63,175.72,175.17,175.31,10902.0
2019-07-09 14:50:00,175.33,175.47,175.18,175.31,17169.0,175.33,175.47,175.18,175.31,17169.0
2019-07-09 15:00:00,175.29,175.48,175.25,175.33,11296.0,175.29,175.48,175.25,175.33,11296.0
2019-07-09 15:10:00,175.33,175.54,175.21,175.42,16882.0,175.33,175.54,175.21,175.42,16882.0
2019-07-09 15:20:00,175.41,175.56,175.19,175.42,34701.0,175.41,175.56,175.19,175.42,34701.0
2019-07-09 15:30:00,175.44,175.52,175.35,175.47,19827.0,175.44,175.52,175.35,175.47,19827.0
2019-07-09 15:40:00,175.41,175.74,175.32,175.63,29673.0,175.41,175.74,175.32,175.63,29673.0
2019-07-09 15:50:00,175.62,175.74,175.03,175.27,56512.0,175.62,175.74,175.03,175.27,56512.0
2019-07-10 09:30:00,176.54,176.98,175.69,175.69,8944.0,176.54,176.98,175.69,175.69,8944.0
2019-07-10 09:40:00,175.5,176.06,174.92,175.66,7683.0,175.5,176.06,174.92,175.66,7683.0
2019-07-10 09:50:00,175.43,176.16,175.15,175.54,25106.0,175.43,176.16,175.15,175.54,25106.0
2019-07-10 10:00:00,175.69,175.96,175.46,175.77,16111.0,175.69,175.96,175.46,175.77,16111.0
2019-07-10 10:10:00,175.76,175.88,175.16,175.16,22288.0,175.76,175.88,175.16,175.16,22288.0
2019-07-10 10:20:00,175.03,175.55,174.82,175.15,8123.0,175.03,175.55,174.82,175.15,8123.0
2019-07-10 10:30:00,175.29,175.44,175.06,175.06,12083.0,175.29,175.44,175.06,175.06,12083.0
2019-07-10 10:40:00,175.02,175.02,174.48,174.48,10552.0,175.02,175.02,174.48,174.48,10552.0
2019-07-10 10:50:00,174.43,174.57,174.11,174.57,6120.0,174.43,174.57,174.11,174.57,6120.0
2019-07-10 11:00:00,174.56,174.71,174.3,174.64,6301.0,174.56,174.71,174.3,174.64,6301.0
2019-07-10 11:10:00,174.66,174.78,174.23,174.35,6344.0,174.66,174.78,174.23,174.35,6344.0
2019-07-10 11:20:00,174.32,174.82,174.32,174.62,5625.0,174.32,174.82,174.32,174.62,5625.0
2019-07-10 11:30:00,174.63,174.72,174.42,174.42,4810.0,174.63,174.72,174.42,174.42,4810.0
2019-07-10 11:40:00,174.5,174.56,174.39,174.51,3900.0,174.5,174.56,174.39,174.51,3900.0
2019-07-10 11:50:00,174.48,175.26,174.45,175.26,9595.0,174.48,175.26,174.45,175.26,9595.0
2019-07-10 12:00:00,175.18,175.69,175.18,175.63,6080.0,175.18,175.69,175.18,175.63,6080.0
2019-07-10 12:10:00,175.63,176.07,175.62,175.97,8525.0,175.63,176.07,175.62,175.97,8525.0
2019-07-10 12:20:00,176.0,176.08,175.83,176.08,7858.0,176.0,176.08,175.83,176.08,7858.0
2019-07-10 12:30:00,176.09,176.6,176.09,176.55,9070.0,176.09,176.6,176.09,176.55,9070.0
2019-07-10 12:40:00,176.45,176.78,176.39,176.75,4361.0,176.45,176.78,176.39,176.75,4361.0
2019-07-10 12:50:00,176.72,176.91,176.67,176.82,9727.0,176.72,176.91,176.67,176.82,9727.0
2019-07-10 13:00:00,176.81,176.81,176.53,176.63,7073.0,176.81,176.81,176.53,176.63,7073.0
2019-07-10 13:10:00,176.62,176.63,176.41,176.57,23325.0,176.62,176.63,176.41,176.57,23325.0
2019-07-10 13:20:00,176.54,176.59,176.35,176.36,8932.0,176.54,176.59,176.35,176.36,8932.0
2019-07-10 13:30:00,176.39,176.57,176.16,176.33,19412.0,176.39,176.57,176.16,176.33,19412.0
2019-07-10 13:40:00,176.27,176.37,175.95,175.97,13764.0,176.27,176.37,175.95,175.97,13764.0
2019-07-10 13:50:00,175.9,176.34,175.9,176.34,28115.0,175.9,176.34,175.9,176.34,28115.0
2019-07-10 14:00:00,176.28,176.57,176.28,176.37,20718.0,176.28,176.57,176.28,176.37,20718.0
2019-07-10 14:10:00,176.33,176.47,176.08,176.26,13725.0,176.33,176.47,176.08,176.26,13725.0
2019-07-10 14:20:00,176.28,176.74,176.27,176.6,7400.0,176.28,176.74,176.27,176.6,7400.0
2019-07-10 14:30:00,176.57,176.8,176.56,176.8,7762.0,176.57,176.8,176.56,176.8,7762.0
2019-07-10 14:40:00,176.88,176.96,176.73,176.84,8944.0,176.88,176.96,176.73,176.84,8944.0
2019-07-10 14:50:00,176.86,177.26,176.86,177.15,8110.0,176.86,177.26,176.86,177.15,8110.0
2019-07-10 15:00:00,177.17,177.41,177.11,177.41,8491.0,177.17,177.41,177.11,177.41,8491.0
2019-07-10 15:10:00,177.42,177.68,177.38,177.38,16853.0,177.42,177.68,177.38,177.38,16853.0
2019-07-10 15:20:00,177.43,177.55,177.18,177.42,13861.0,177.43,177.55,177.18,177.42,13861.0
2019-07-10 15:30:00,177.35,177.55,177.3,177.46,15217.0,177.35,177.55,177.3,177.46,15217.0
2019-07-10 15:40:00,177.46,177.54,177.24,177.49,20658.0,177.46,177.54,177.24,177.49,20658.0
2019-07-10 15:50:00,177.47,177.77,177.32,177.75,58313.0,177.47,177.77,177.32,177.75,58313.0
2019-07-11 09:30:00,178.59,179.94,178.54,179.21,42871.0,178.59,179.94,178.54,179.21,42871.0
2019-07-11 09:40:00,179.26,179.7,178.77,179.7,3859.0,179.26,179.7,178.77,179.7,3859.0
2019-07-11 09:50:00,179.57,179.81,178.61,179.11,6178.0,179.57,179.81,178.61,179.11,6178.0
2019-07-11 10:00:00,179.05,179.59,179.04,179.21,7400.0,179.05,179.59,179.04,179.21,7400.0
2019-07-11 10:10:00,178.85,178.85,178.35,178.35,4026.0,178.85,178.85,178.35,178.35,4026.0
2019-07-11 10:20:00,178.15,178.37,178.03,178.08,11201.0,178.15,178.37,178.03,178.08,11201.0
2019-07-11 10:30:00,178.22,178.24,177.89,178.12,7289.0,178.22,178.24,177.89,178.12,7289.0
2019-07-11 10:40:00,178.06,178.08,177.86,177.94,11382.0,178.06,178.08,177.86,177.94,11382.0
2019-07-11 10:50:00,178.02,178.09,177.29,177.52,16063.0,178.02,178.09,177.29,177.52,16063.0
2019-07-11 11:00:00,177.54,177.96,177.36,177.78,49975.0,177.54,177.96,177.36,177.78,49975.0
2019-07-11 11:10:00,177.78,177.82,177.43,177.49,35279.0,177.78,177.82,177.43,177.49,35279.0
2019-07-11 11:20:00,177.51,178.13,177.43,177.8,73806.0,177.51,178.13,177.43,177.8,73806.0
2019-07-11 11:30:00,177.86,178.23,177.79,178.16,17105.0,177.86,178.23,177.79,178.16,17105.0
2019-07-11 11:40:00,178.0,178.2,177.63,177.89,7453.0,178.0,178.2,177.63,177.89,7453.0
2019-07-11 11:50:00,177.96,178.17,177.87,178.02,3957.0,177.96,178.17,177.87,178.02,3957.0
2019-07-11 12:00:00,177.99,178.57,177.99,178.42,8276.0,177.99,178.57,177.99,178.42,8276.0
2019-07-11 12:10:00,178.53,178.89,178.47,178.76,9941.0,178.53,178.89,178.47,178.76,9941.0
2019-07-11 12:20:00,178.85,179.27,178.85,179.22,16342.0,178.85,179.27,178.85,179.22,16342.0
2019-07-11 12:30:00,179.26,179.68,179.26,179.46,22345.0,179.26,179.68,179.26,179.46,22345.0
2019-07-11 12:40:00,179.37,179.51,179.22,179.34,7554.0,179.37,179.51,179.22,179.34,7554.0
2019-07-11 12:50:00,179.31,179.47,179.15,179.47,11885.0,179.31,179.47,179.15,179.47,11885.0
2019-07-11 13:00:00,179.44,179.75,179.44,179.54,5586.0,179.44,179.75,179.44,179.54,5586.0
2019-07-11 13:10:00,179.54,179.62,179.3,179.4,15858.0,179.54,179.62,179.3,179.4,15858.0
2019-07-11 13:20:00,179.35,179.36,178.88,178.91,1838.0,179.35,179.36,178.88,178.91,1838.0
2019-07-11 13:30:00,178.78,179.01,178.58,178.78,9374.0,178.78,179.01,178.58,178.78,9374.0
2019-07-11 13:40:00,178.8,178.85,178.51,178.6,12795.0,178.8,178.85,178.51,178.6,12795.0
2019-07-11 13:50:00,178.6,178.85,178.53,178.73,7202.0,178.6,178.85,178.53,178.73,7202.0
2019-07-11 14:00:00,178.75,178.89,178.56,178.7,15449.0,178.75,178.89,178.56,178.7,15449.0
2019-07-11 14:10:00,178.61,178.61,178.35,178.45,7106.0,178.61,178.61,178.35,178.45,7106.0
2019-07-11 14:20:00,178.5,178.88,178.5,178.75,15550.0,178.5,178.88,178.5,178.75,15550.0
2019-07-11 14:30:00,178.67,178.91,178.59,178.59,8923.0,178.67,178.91,178.59,178.59,8923.0
2019-07-11 14:40:00,178.63,178.78,178.49,178.49,10057.0,178.63,178.78,178.49,178.49,10057.0
2019-07-11 14:50:00,178.54,178.67,178.53,178.58,10301.0,178.54,178.67,178.53,178.58,10301.0
2019-07-11 15:00:00,178.61,178.73,178.53,178.73,9378.0,178.61,178.73,178.53,178.73,9378.0
2019-07-11 15:10:00,178.7,178.77,178.59,178.71,8800.0,178.7,178.77,178.59,178.71,8800.0
2019-07-11 15:20:00,178.71,178.77,178.65,178.76,13742.0,178.71,178.77,178.65,178.76,13742.0
2019-07-11 15:30:00,178.72,178.96,178.65,178.7,17937.0,178.72,178.96,178.65,178.7,17937.0
2019-07-11 15:40:00,178.7,178.85,178.62,178.75,16897.0,178.7,178.85,178.62,178.75,16897.0
2019-07-11 15:50:00,178.73,178.86,178.49,178.8,50898.0,178.73,178.86,178.49,178.8,50898.0
2019-07-12 09:30:00,179.01,181.01,178.86,180.79,29589.0,179.01,181.01,178.86,180.79,29589.0
2019-07-12 09:40:00,180.88,180.88,180.08,180.2,18617.0,180.88,180.88,180.08,180.2,18617.0
2019-07-12 09:50:00,180.06,181.09,180.06,180.84,37934.0,180.06,181.09,180.06,180.84,37934.0
2019-07-12 10:00:00,180.96,181.0,180.28,180.59,17589.0,180.96,181.0,180.28,180.59,17589.0
2019-07-12 10:10:00,180.51,181.98,180.25,181.77,10780.0,180.51,181.98,180.25,181.77,10780.0
2019-07-12 10:20:00,181.67,182.49,181.64,182.45,26767.0,181.67,182.49,181.64,182.45,26767.0
2019-07-12 10:30:00,182.41,182.47,182.07,182.22,14268.0,182.41,182.47,182.07,182.22,14268.0
2019-07-12 10:40:00,182.22,182.84,182.22,182.74,11032.0,182.22,182.84,182.22,182.74,11032.0
2019-07-12 10:50:00,182.87,183.15,182.84,182.91,13127.0,182.87,183.15,182.84,182.91,13127.0
2019-07-12 11:00:00,182.9,182.9,182.56,182.85,7550.0,182.9,182.9,182.56,182.85,7550.0
2019-07-12 11:10:00,182.84,182.9,182.71,182.82,10560.0,182.84,182.9,182.71,182.82,10560.0
2019-07-12 11:20:00,182.76,183.65,182.76,183.58,23975.0,182.76,183.65,182.76,183.58,23975.0
2019-07-12 11:30:00,183.54,183.54,183.24,183.31,3029.0,183.54,183.54,183.24,183.31,3029.0
2019-07-12 11:40:00,183.31,183.31,182.81,182.81,9041.0,183.31,183.31,182.81,182.81,9041.0
2019-07-12 11:50:00,182.74,183.06,182.61,183.03,18146.0,182.74,183.06,182.61,183.03,18146.0
2019-07-12 12:00:00,183.06,183.06,182.59,182.59,8955.0,183.06,183.06,182.59,182.59,8955.0
2019-07-12 12:10:00,182.47,182.82,182.46,182.8,11181.0,182.47,182.82,182.46,182.8,11181.0
2019-07-12 12:20:00,182.78,182.84,182.59,182.59,5600.0,182.78,182.84,182.59,182.59,5600.0
2019-07-12 12:30:00,182.59,182.93,182.59,182.84,10800.0,182.59,182.93,182.59,182.84,10800.0
2019-07-12 12:40:00,182.78,183.16,182.74,183.02,18951.0,182.78,183.16,182.74,183.02,18951.0
2019-07-12 12:50:00,183.02,183.11,182.92,183.05,5100.0,183.02,183.11,182.92,183.05,5100.0
2019-07-12 13:00:00,183.08,183.27,182.81,183.18,12970.0,183.08,183.27,182.81,183.18,12970.0
2019-07-12 13:10:00,183.19,183.19,182.85,182.92,4599.0,183.19,183.19,182.85,182.92,4599.0
2019-07-12 13:20:00,182.94,183.2,182.94,182.97,6843.0,182.94,183.2,182.94,182.97,6843.0
2019-07-12 13:30:00,182.97,183.08,182.83,182.85,5463.0,182.97,183.08,182.83,182.85,5463.0
2019-07-12 13:40:00,182.88,183.2,182.74,183.16,6969.0,182.88,183.2,182.74,183.16,6969.0
2019-07-12 13:50:00,183.18,183.38,183.11,183.11,8089.0,183.18,183.38,183.11,183.11,8089.0
2019-07-12 14:00:00,183.15,183.34,183.02,183.21,9076.0,183.15,183.34,183.02,183.21,9076.0
2019-07-12 14:10:00,183.16,183.18,182.87,182.95,7020.0,183.16,183.18,182.87,182.95,7020.0
2019-07-12 14:20:00,182.94,183.04,182.78,182.78,18809.0,182.94,183.04,182.78,182.78,18809.0
2019-07-12 14:30:00,182.79,182.98,182.71,182.95,10261.0,182.79,182.98,182.71,182.95,10261.0
2019-07-12 14:40:00,182.96,183.13,182.83,183.09,11527.0,182.96,183.13,182.83,183.09,11527.0
2019-07-12 14:50:00,183.09,183.24,182.97,183.14,8715.0,183.09,183.24,182.97,183.14,8715.0
2019-07-12 15:00:00,183.08,183.65,183.03,183.46,11165.0,183.08,183.65,183.03,183.46,11165.0
2019-07-12 15:10:00,183.46,183.62,183.43,183.44,6388.0,183.46,183.62,183.43,183.44,6388.0
2019-07-12 15:20:00,183.39,183.56,183.16,183.34,11329.0,183.39,183.56,183.16,183.34,11329.0
2019-07-12 15:30:00,183.35,183.4,183.11,183.14,7618.0,183.35,183.4,183.11,183.14,7618.0
2019-07-12 15:40:00,183.21,183.36,183.11,183.18,19768.0,183.21,183.36,183.11,183.18,19768.0
2019-07-12 15:50:00,183.18,183.24,182.7,182.93,61113.0,183.18,183.24,182.7,182.93,61113.0
2019-07-15 09:30:00,184.26,184.57,183.0,183.1,34217.0,184.26,184.57,183.0,183.1,34217.0
2019-07-15 09:40:00,183.1,183.1,181.17,181.27,36501.0,183.1,183.1,181.17,181.27,36501.0
2019-07-15 09:50:00,181.27,181.61,180.86,181.49,30864.0,181.27,181.61,180.86,181.49,30864.0
2019-07-15 10:00:00,181.6,182.4,181.41,181.79,24683.0,181.6,182.4,181.41,181.79,24683.0
2019-07-15 10:10:00,181.55,181.63,180.79,181.23,11557.0,181.55,181.63,180.79,181.23,11557.0
2019-07-15 10:20:00,181.51,181.8,181.23,181.36,34195.0,181.51,181.8,181.23,181.36,34195.0
2019-07-15 10:30:00,181.51,181.51,180.56,180.76,21584.0,181.51,181.51,180.56,180.76,21584.0
2019-07-15 10:40:00,180.76,180.89,180.1,180.66,24399.0,180.76,180.89,180.1,180.66,24399.0
2019-07-15 10:50:00,180.5,181.15,180.46,180.64,11253.0,180.5,181.15,180.46,180.64,11253.0
2019-07-15 11:00:00,180.73,180.92,180.59,180.8,5586.0,180.73,180.92,180.59,180.8,5586.0
2019-07-15 11:10:00,180.8,181.05,180.69,180.69,7631.0,180.8,181.05,180.69,180.69,7631.0
2019-07-15 11:20:00,180.78,180.89,180.57,180.66,6663.0,180.78,180.89,180.57,180.66,6663.0
2019-07-15 11:30:00,180.65,180.76,180.32,180.32,27491.0,180.65,180.76,180.32,180.32,27491.0
2019-07-15 11:40:00,180.29,180.66,180.27,180.51,23965.0,180.29,180.66,180.27,180.51,23965.0
2019-07-15 11:50:00,180.59,180.6,180.43,180.52,6516.0,180.59,180.6,180.43,180.52,6516.0
2019-07-15 12:00:00,180.46,180.46,179.89,180.08,8508.0,180.46,180.46,179.89,180.08,8508.0
2019-07-15 12:10:00,180.15,180.29,180.08,180.17,3200.0,180.15,180.29,180.08,180.17,3200.0
2019-07-15 12:20:00,180.24,180.47,180.18,180.38,3622.0,180.24,180.47,180.18,180.38,3622.0
2019-07-15 12:30:00,180.32,180.49,180.08,180.08,9402.0,180.32,180.49,180.08,180.08,9402.0
2019-07-15 12:40:00,179.96,180.43,179.95,180.38,8202.0,179.96,180.43,179.95,180.38,8202.0
2019-07-15 12:50:00,180.41,180.41,180.05,180.25,20760.0,180.41,180.41,180.05,180.25,20760.0
2019-07-15 13:00:00,180.29,180.34,179.83,179.84,26753.0,180.29,180.34,179.83,179.84,26753.0
2019-07-15 13:10:00,179.85,179.96,179.35,179.78,14764.0,179.85,179.96,179.35,179.78,14764.0
2019-07-15 13:20:00,179.8,179.89,179.56,179.72,12988.0,179.8,179.89,179.56,179.72,12988.0
2019-07-15 13:30:00,179.71,179.83,179.54,179.59,9600.0,179.71,179.83,179.54,179.59,9600.0
2019-07-15 13:40:00,179.56,179.92,179.41,179.72,26004.0,179.56,179.92,179.41,179.72,26004.0
2019-07-15 13:50:00,179.76,180.03,179.75,179.78,16300.0,179.76,180.03,179.75,179.78,16300.0
2019-07-15 14:00:00,179.77,179.8,179.17,179.18,11359.0,179.77,179.8,179.17,179.18,11359.0
2019-07-15 14:10:00,179.16,179.59,179.16,179.53,6157.0,179.16,179.59,179.16,179.53,6157.0
2019-07-15 14:20:00,179.48,179.78,179.33,179.69,11619.0,179.48,179.78,179.33,179.69,11619.0
2019-07-15 14:30:00,179.79,180.19,179.79,179.81,8400.0,179.79,180.19,179.79,179.81,8400.0
2019-07-15 14:40:00,179.76,180.06,179.75,179.84,10789.0,179.76,180.06,179.75,179.84,10789.0
2019-07-15 14:50:00,179.93,180.17,179.91,179.97,6681.0,179.93,180.17,179.91,179.97,6681.0
2019-07-15 15:00:00,179.92,180.07,179.91,180.07,5410.0,179.92,180.07,179.91,180.07,5410.0
2019-07-15 15:10:00,180.04,180.14,179.88,180.0,19302.0,180.04,180.14,179.88,180.0,19302.0
2019-07-15 15:20:00,179.97,180.05,179.89,179.93,8175.0,179.97,180.05,179.89,179.93,8175.0
2019-07-15 15:30:00,179.94,179.95,179.63,179.83,12778.0,179.94,179.95,179.63,179.83,12778.0
2019-07-15 15:40:00,179.82,179.94,179.64,179.68,17331.0,179.82,179.94,179.64,179.68,17331.0
2019-07-15 15:50:00,179.68,179.72,179.33,179.4,71461.0,179.68,179.72,179.33,179.4,71461.0
2019-07-16 09:30:00,179.28,179.51,178.83,178.83,19469.0,179.28,179.51,178.83,178.83,19469.0
2019-07-16 09:40:00,178.66,180.42,178.57,180.41,14550.0,178.66,180.42,178.57,180.41,14550.0
2019-07-16 09:50:00,180.24,180.46,179.99,180.4,7793.0,180.24,180.46,179.99,180.4,7793.0
2019-07-16 10:00:00,180.38,180.67,179.78,180.5,7975.0,180.38,180.67,179.78,180.5,7975.0
2019-07-16 10:10:00,180.4,180.71,180.36,180.43,5400.0,180.4,180.71,180.36,180.43,5400.0
2019-07-16 10:20:00,180.55,181.3,180.54,181.3,8300.0,180.55,181.3,180.54,181.3,8300.0
2019-07-16 10:30:00,181.3,181.57,180.97,180.98,7956.0,181.3,181.57,180.97,180.98,7956.0
2019-07-16 10:40:00,180.97,181.5,180.96,181.4,15087.0,180.97,181.5,180.96,181.4,15087.0
2019-07-16 10:50:00,181.28,181.45,180.94,181.19,10300.0,181.28,181.45,180.94,181.19,10300.0
2019-07-16 11:00:00,181.0,181.2,180.82,180.82,14899.0,181.0,181.2,180.82,180.82,14899.0
2019-07-16 11:10:00,180.96,181.06,180.8,180.86,23264.0,180.96,181.06,180.8,180.86,23264.0
2019-07-16 11:20:00,180.75,180.75,180.16,180.33,11188.0,180.75,180.75,180.16,180.33,11188.0
2019-07-16 11:30:00,180.41,180.41,179.9,179.95,9546.0,180.41,180.41,179.9,179.95,9546.0
2019-07-16 11:40:00,179.91,180.3,179.9,180.19,9275.0,179.91,180.3,179.9,180.19,9275.0
2019-07-16 11:50:00,180.15,180.17,179.91,179.99,6274.0,180.15,180.17,179.91,179.99,6274.0
2019-07-16 12:00:00,180.11,180.19,179.91,179.92,5968.0,180.11,180.19,179.91,179.92,5968.0
2019-07-16 12:10:00,180.01,180.01,179.18,179.24,9304.0,180.01,180.01,179.18,179.24,9304.0
2019-07-16 12:20:00,179.28,179.58,179.28,179.58,7755.0,179.28,179.58,179.28,179.58,7755.0
2019-07-16 12:30:00,179.48,179.68,179.39,179.47,12085.0,179.48,179.68,179.39,179.47,12085.0
2019-07-16 12:40:00,179.5,179.72,179.38,179.52,27080.0,179.5,179.72,179.38,179.52,27080.0
2019-07-16 12:50:00,179.48,179.48,179.04,179.39,12520.0,179.48,179.48,179.04,179.39,12520.0
2019-07-16 13:00:00,179.55,179.95,179.55,179.83,6800.0,179.55,179.95,179.55,179.83,6800.0
2019-07-16 13:10:00,179.84,180.38,179.81,180.24,11339.0,179.84,180.38,179.81,180.24,11339.0
2019-07-16 13:20:00,180.25,180.46,180.16,180.37,7104.0,180.25,180.46,180.16,180.37,7104.0
2019-07-16 13:30:00,180.33,180.33,179.78,179.86,8066.0,180.33,180.33,179.78,179.86,8066.0
2019-07-16 13:40:00,179.82,179.98,179.77,179.91,11683.0,179.82,179.98,179.77,179.91,11683.0
2019-07-16 13:50:00,179.88,179.89,179.6,179.6,4373.0,179.88,179.89,179.6,179.6,4373.0
2019-07-16 14:00:00,179.79,179.93,179.76,179.77,5849.0,179.79,179.93,179.76,179.77,5849.0
2019-07-16 14:10:00,179.89,180.16,179.8,179.96,9034.0,179.89,180.16,179.8,179.96,9034.0
2019-07-16 14:20:00,180.0,180.35,179.98,180.22,5704.0,180.0,180.35,179.98,180.22,5704.0
2019-07-16 14:30:00,180.21,180.24,179.87,180.11,9522.0,180.21,180.24,179.87,180.11,9522.0
2019-07-16 14:40:00,180.12,180.43,180.08,180.43,14671.0,180.12,180.43,180.08,180.43,14671.0
2019-07-16 14:50:00,180.54,180.58,180.39,180.55,5869.0,180.54,180.58,180.39,180.55,5869.0
2019-07-16 15:00:00,180.58,180.9,180.57,180.68,8020.0,180.58,180.9,180.57,180.68,8020.0
2019-07-16 15:10:00,180.57,180.93,180.56,180.78,5372.0,180.57,180.93,180.56,180.78,5372.0
2019-07-16 15:20:00,180.76,180.81,180.54,180.54,5014.0,180.76,180.81,180.54,180.54,5014.0
2019-07-16 15:30:00,180.54,180.69,180.48,180.61,6533.0,180.54,180.69,180.48,180.61,6533.0
2019-07-16 15:40:00,180.65,180.7,180.52,180.54,17412.0,180.65,180.7,180.52,180.54,17412.0
2019-07-16 15:50:00,180.56,180.66,180.13,180.16,34434.0,180.56,180.66,180.13,180.16,34434.0
2019-07-17 09:30:00,180.62,181.2,179.87,180.15,30522.0,180.62,181.2,179.87,180.15,30522.0
2019-07-17 09:40:00,180.19,180.46,178.9,178.91,16875.0,180.19,180.46,178.9,178.91,16875.0
2019-07-17 09:50:00,178.91,179.42,178.46,179.42,22316.0,178.91,179.42,178.46,179.42,22316.0
2019-07-17 10:00:00,179.46,179.78,179.13,179.61,12513.0,179.46,179.78,179.13,179.61,12513.0
2019-07-17 10:10:00,179.59,179.87,179.52,179.69,3501.0,179.59,179.87,179.52,179.69,3501.0
2019-07-17 10:20:00,179.68,179.81,179.32,179.49,4641.0,179.68,179.81,179.32,179.49,4641.0
2019-07-17 10:30:00,179.26,179.46,179.2,179.32,5007.0,179.26,179.46,179.2,179.32,5007.0
2019-07-17 10:40:00,179.35,179.42,178.94,179.09,4561.0,179.35,179.42,178.94,179.09,4561.0
2019-07-17 10:50:00,179.01,179.17,178.88,179.14,2246.0,179.01,179.17,178.88,179.14,2246.0
2019-07-17 11:00:00,179.19,179.45,179.12,179.21,8209.0,179.19,179.45,179.12,179.21,8209.0
2019-07-17 11:10:00,179.22,179.41,178.68,178.78,6631.0,179.22,179.41,178.68,178.78,6631.0
2019-07-17 11:20:00,178.72,178.9,178.43,178.48,6200.0,178.72,178.9,178.43,178.48,6200.0
2019-07-17 11:30:00,178.54,178.73,178.47,178.67,5400.0,178.54,178.73,178.47,178.67,5400.0
2019-07-17 11:40:00,178.68,178.75,178.51,178.68,4534.0,178.68,178.75,178.51,178.68,4534.0
2019-07-17 11:50:00,178.73,178.94,178.73,178.94,3300.0,178.73,178.94,178.73,178.94,3300.0
2019-07-17 12:00:00,178.88,179.04,178.85,178.92,5700.0,178.88,179.04,178.85,178.92,5700.0
2019-07-17 12:10:00,178.85,178.88,178.56,178.79,18242.0,178.85,178.88,178.56,178.79,18242.0
2019-07-17 12:20:00,178.77,178.82,178.58,178.65,11958.0,178.77,178.82,178.58,178.65,11958.0
2019-07-17 12:30:00,178.65,178.69,178.25,178.29,6962.0,178.65,178.69,178.25,178.29,6962.0
2019-07-17 12:40:00,178.27,178.34,178.0,178.03,31781.0,178.27,178.34,178.0,178.03,31781.0
2019-07-17 12:50:00,178.06,178.17,177.86,178.06,25325.0,178.06,178.17,177.86,178.06,25325.0
2019-07-17 13:00:00,178.02,178.28,177.98,178.16,14386.0,178.02,178.28,177.98,178.16,14386.0
2019-07-17 13:10:00,178.06,178.09,177.69,177.82,7946.0,178.06,178.09,177.69,177.82,7946.0
2019-07-17 13:20:00,177.73,177.97,177.68,177.9,4800.0,177.73,177.97,177.68,177.9,4800.0
2019-07-17 13:30:00,177.97,178.15,177.95,178.02,60723.0,177.97,178.15,177.95,178.02,60723.0
2019-07-17 13:40:00,178.13,178.24,178.05,178.13,7981.0,178.13,178.24,178.05,178.13,7981.0
2019-07-17 13:50:00,178.25,178.64,178.13,178.59,3509.0,178.25,178.64,178.13,178.59,3509.0
2019-07-17 14:00:00,178.55,178.71,178.24,178.27,10017.0,178.55,178.71,178.24,178.27,10017.0
2019-07-17 14:10:00,178.37,178.63,178.29,178.31,8582.0,178.37,178.63,178.29,178.31,8582.0
2019-07-17 14:20:00,178.31,178.31,177.93,178.11,18557.0,178.31,178.31,177.93,178.11,18557.0
2019-07-17 14:30:00,178.09,178.22,177.96,177.99,10604.0,178.09,178.22,177.96,177.99,10604.0
2019-07-17 14:40:00,178.01,178.06,177.51,177.52,7829.0,178.01,178.06,177.51,177.52,7829.0
2019-07-17 14:50:00,177.58,177.67,177.21,177.42,28426.0,177.58,177.67,177.21,177.42,28426.0
2019-07-17 15:00:00,177.42,177.55,177.31,177.49,30768.0,177.42,177.55,177.31,177.49,30768.0
2019-07-17 15:10:00,177.49,177.84,177.37,177.75,18916.0,177.49,177.84,177.37,177.75,18916.0
2019-07-17 15:20:00,177.75,177.75,177.27,177.46,25274.0,177.75,177.75,177.27,177.46,25274.0
2019-07-17 15:30:00,177.46,178.51,177.46,178.48,16290.0,177.46,178.51,177.46,178.48,16290.0
2019-07-17 15:40:00,178.5,178.89,178.47,178.88,17244.0,178.5,178.89,178.47,178.88,17244.0
2019-07-17 15:50:00,178.86,178.92,178.66,178.73,33769.0,178.86,178.92,178.66,178.73,33769.0
2019-07-18 09:30:00,178.79,179.91,178.55,178.67,12818.0,178.79,179.91,178.55,178.67,12818.0
2019-07-18 09:40:00,178.66,178.66,177.86,178.05,4100.0,178.66,178.66,177.86,178.05,4100.0
2019-07-18 09:50:00,178.42,178.57,178.01,178.02,14565.0,178.42,178.57,178.01,178.02,14565.0
2019-07-18 10:00:00,178.16,178.16,177.7,177.8,2500.0,178.16,178.16,177.7,177.8,2500.0
2019-07-18 10:10:00,177.72,178.43,177.72,178.14,8290.0,177.72,178.43,177.72,178.14,8290.0
2019-07-18 10:20:00,178.06,178.35,177.71,177.78,5019.0,178.06,178.35,177.71,177.78,5019.0
2019-07-18 10:30:00,177.87,178.19,177.64,178.19,7193.0,177.87,178.19,177.64,178.19,7193.0
2019-07-18 10:40:00,178.11,178.58,178.11,178.54,2300.0,178.11,178.58,178.11,178.54,2300.0
2019-07-18 10:50:00,178.42,178.75,178.41,178.55,3558.0,178.42,178.75,178.41,178.55,3558.0
2019-07-18 11:00:00,178.43,179.06,178.43,178.78,20955.0,178.43,179.06,178.43,178.78,20955.0
2019-07-18 11:10:00,178.77,179.59,178.76,179.5,22768.0,178.77,179.59,178.76,179.5,22768.0
2019-07-18 11:20:00,179.53,179.61,179.02,179.21,12109.0,179.53,179.61,179.02,179.21,12109.0
2019-07-18 11:30:00,179.19,179.52,179.16,179.5,3826.0,179.19,179.52,179.16,179.5,3826.0
2019-07-18 11:40:00,179.39,179.56,179.28,179.46,3284.0,179.39,179.56,179.28,179.46,3284.0
2019-07-18 11:50:00,179.53,179.6,179.34,179.42,4407.0,179.53,179.6,179.34,179.42,4407.0
2019-07-18 12:00:00,179.29,179.66,179.09,179.66,4504.0,179.29,179.66,179.09,179.66,4504.0
2019-07-18 12:10:00,179.68,179.98,179.61,179.98,3600.0,179.68,179.98,179.61,179.98,3600.0
2019-07-18 12:20:00,180.06,180.16,179.77,180.08,11326.0,180.06,180.16,179.77,180.08,11326.0
2019-07-18 12:30:00,180.15,180.31,179.72,179.82,3700.0,180.15,180.31,179.72,179.82,3700.0
2019-07-18 12:40:00,179.92,179.92,179.5,179.71,3400.0,179.92,179.92,179.5,179.71,3400.0
2019-07-18 12:50:00,179.67,179.67,179.37,179.37,2698.0,179.67,179.67,179.37,179.37,2698.0
2019-07-18 13:00:00,179.41,179.42,179.06,179.17,19476.0,179.41,179.42,179.06,179.17,19476.0
2019-07-18 13:10:00,179.13,179.14,178.84,178.89,7731.0,179.13,179.14,178.84,178.89,7731.0
2019-07-18 13:20:00,179.0,179.03,178.85,178.89,2993.0,179.0,179.03,178.85,178.89,2993.0
2019-07-18 13:30:00,178.93,178.95,178.07,178.12,14405.0,178.93,178.95,178.07,178.12,14405.0
2019-07-18 13:40:00,178.15,178.31,177.79,178.01,24540.0,178.15,178.31,177.79,178.01,24540.0
2019-07-18 13:50:00,177.95,178.3,177.82,178.18,9217.0,177.95,178.3,177.82,178.18,9217.0
2019-07-18 14:00:00,178.09,178.59,178.09,178.44,4250.0,178.09,178.59,178.09,178.44,4250.0
2019-07-18 14:10:00,178.44,179.41,178.43,179.09,19753.0,178.44,179.41,178.43,179.09,19753.0
2019-07-18 14:20:00,179.1,179.1,178.91,179.08,2551.0,179.1,179.1,178.91,179.08,2551.0
2019-07-18 14:30:00,179.01,179.06,178.85,179.03,3650.0,179.01,179.06,178.85,179.03,3650.0
2019-07-18 14:40:00,179.03,179.38,179.03,179.36,2600.0,179.03,179.38,179.03,179.36,2600.0
2019-07-18 14:50:00,179.33,179.35,178.86,179.12,11154.0,179.33,179.35,178.86,179.12,11154.0
2019-07-18 15:00:00,179.21,179.28,178.94,179.28,20277.0,179.21,179.28,178.94,179.28,20277.0
2019-07-18 15:10:00,179.28,179.28,178.98,179.09,10015.0,179.28,179.28,178.98,179.09,10015.0
2019-07-18 15:20:00,179.11,179.14,178.86,178.91,6200.0,179.11,179.14,178.86,178.91,6200.0
2019-07-18 15:30:00,178.89,179.12,178.83,179.05,13038.0,178.89,179.12,178.83,179.05,13038.0
2019-07-18 15:40:00,178.96,179.04,178.76,178.82,13067.0,178.96,179.04,178.76,178.82,13067.0
2019-07-18 15:50:00,178.76,178.88,178.42,178.61,47424.0,178.76,178.88,178.42,178.61,47424.0
2019-07-19 09:30:00,179.71,180.1,179.28,179.81,5055.0,179.71,180.1,179.28,179.81,5055.0
2019-07-19 09:40:00,179.71,181.93,179.5,181.93,42324.0,179.71,181.93,179.5,181.93,42324.0
2019-07-19 09:50:00,181.96,182.16,180.76,181.03,21764.0,181.96,182.16,180.76,181.03,21764.0
2019-07-19 10:00:00,180.95,181.0,180.46,181.0,3859.0,180.95,181.0,180.46,181.0,3859.0
2019-07-19 10:10:00,180.99,181.79,180.73,181.37,8128.0,180.99,181.79,180.73,181.37,8128.0
2019-07-19 10:20:00,181.49,181.49,180.73,180.74,9376.0,181.49,181.49,180.73,180.74,9376.0
2019-07-19 10:30:00,180.42,180.42,180.17,180.33,6623.0,180.42,180.42,180.17,180.33,6623.0
2019-07-19 10:40:00,180.24,180.24,179.74,179.74,6596.0,180.24,180.24,179.74,179.74,6596.0
2019-07-19 10:50:00,179.66,179.66,179.03,179.24,7815.0,179.66,179.66,179.03,179.24,7815.0
2019-07-19 11:00:00,179.14,179.14,178.76,178.76,9297.0,179.14,179.14,178.76,178.76,9297.0
2019-07-19 11:10:00,178.88,179.22,178.85,179.06,4793.0,178.88,179.22,178.85,179.06,4793.0
2019-07-19 11:20:00,179.06,179.28,179.02,179.27,6817.0,179.06,179.28,179.02,179.27,6817.0
2019-07-19 11:30:00,179.1,179.26,178.97,179.15,15200.0,179.1,179.26,178.97,179.15,15200.0
2019-07-19 11:40:00,178.99,179.6,178.92,179.29,7664.0,178.99,179.6,178.92,179.29,7664.0
2019-07-19 11:50:00,179.39,179.46,179.13,179.13,3229.0,179.39,179.46,179.13,179.13,3229.0
2019-07-19 12:00:00,179.13,179.15,178.55,178.95,11088.0,179.13,179.15,178.55,178.95,11088.0
2019-07-19 12:10:00,178.84,178.98,178.79,178.79,2808.0,178.84,178.98,178.79,178.79,2808.0
2019-07-19 12:20:00,178.67,178.86,178.39,178.82,5181.0,178.67,178.86,178.39,178.82,5181.0
2019-07-19 12:30:00,178.83,178.89,178.75,178.76,2235.0,178.83,178.89,178.75,178.76,2235.0
2019-07-19 12:40:00,178.8,178.95,178.79,178.87,4100.0,178.8,178.95,178.79,178.87,4100.0
2019-07-19 12:50:00,178.96,179.02,178.79,179.02,4576.0,178.96,179.02,178.79,179.02,4576.0
2019-07-19 13:00:00,179.0,179.03,178.84,178.96,4241.0,179.0,179.03,178.84,178.96,4241.0
2019-07-19 13:10:00,179.0,179.32,179.0,179.09,11061.0,179.0,179.32,179.0,179.09,11061.0
2019-07-19 13:20:00,179.05,179.15,179.02,179.04,2773.0,179.05,179.15,179.02,179.04,2773.0
2019-07-19 13:30:00,178.99,179.43,178.97,179.34,4329.0,178.99,179.43,178.97,179.34,4329.0
2019-07-19 13:40:00,179.35,179.46,179.24,179.41,6043.0,179.35,179.46,179.24,179.41,6043.0
2019-07-19 13:50:00,179.41,179.41,179.14,179.38,3641.0,179.41,179.41,179.14,179.38,3641.0
2019-07-19 14:00:00,179.39,179.68,179.29,179.57,3901.0,179.39,179.68,179.29,179.57,3901.0
2019-07-19 14:10:00,179.57,179.97,179.46,179.86,4478.0,179.57,179.97,179.46,179.86,4478.0
2019-07-19 14:20:00,179.84,179.99,179.6,179.89,13985.0,179.84,179.99,179.6,179.89,13985.0
2019-07-19 14:30:00,179.96,180.08,179.35,179.35,6076.0,179.96,180.08,179.35,179.35,6076.0
2019-07-19 14:40:00,179.4,179.4,179.09,179.4,11840.0,179.4,179.4,179.09,179.4,11840.0
2019-07-19 14:50:00,179.48,179.9,179.45,179.84,7576.0,179.48,179.9,179.45,179.84,7576.0
2019-07-19 15:00:00,179.77,179.91,179.57,179.6,7386.0,179.77,179.91,179.57,179.6,7386.0
2019-07-19 15:10:00,179.64,179.7,179.49,179.61,7742.0,179.64,179.7,179.49,179.61,7742.0
2019-07-19 15:20:00,179.57,179.88,179.55,179.62,10098.0,179.57,179.88,179.55,179.62,10098.0
2019-07-19 15:30:00,179.59,179.91,179.59,179.75,18646.0,179.59,179.91,179.59,179.75,18646.0
2019-07-19 15:40:00,179.74,179.98,179.58,179.77,17906.0,179.74,179.98,179.58,179.77,17906.0
2019-07-19 15:50:00,179.76,179.98,179.7,179.95,92965.0,179.76,179.98,179.7,179.95,92965.0
2019-07-22 09:30:00,180.1,180.85,179.85,180.09,18544.0,180.1,180.85,179.85,180.09,18544.0
2019-07-22 09:40:00,180.0,181.2,179.9,181.2,4899.0,180.0,181.2,179.9,181.2,4899.0
2019-07-22 09:50:00,181.34,181.72,181.0,181.42,8881.0,181.34,181.72,181.0,181.42,8881.0
2019-07-22 10:00:00,181.4,181.46,180.8,181.03,22234.0,181.4,181.46,180.8,181.03,22234.0
2019-07-22 10:10:00,180.88,181.07,180.24,180.25,13494.0,180.88,181.07,180.24,180.25,13494.0
2019-07-22 10:20:00,180.25,180.54,180.01,180.38,7102.0,180.25,180.54,180.01,180.38,7102.0
2019-07-22 10:30:00,180.48,180.7,180.37,180.56,7786.0,180.48,180.7,180.37,180.56,7786.0
2019-07-22 10:40:00,180.53,180.56,179.51,179.62,18787.0,180.53,180.56,179.51,179.62,18787.0
2019-07-22 10:50:00,179.62,179.71,179.18,179.56,7772.0,179.62,179.71,179.18,179.56,7772.0
2019-07-22 11:00:00,179.55,179.84,179.42,179.77,15016.0,179.55,179.84,179.42,179.77,15016.0
2019-07-22 11:10:00,179.79,180.41,179.75,180.25,7716.0,179.79,180.41,179.75,180.25,7716.0
2019-07-22 11:20:00,180.16,180.18,179.87,179.89,13005.0,180.16,180.18,179.87,179.89,13005.0
2019-07-22 11:30:00,179.89,180.18,179.77,180.18,4945.0,179.89,180.18,179.77,180.18,4945.0
2019-07-22 11:40:00,180.06,180.49,180.06,180.37,2705.0,180.06,180.49,180.06,180.37,2705.0
2019-07-22 11:50:00,180.4,180.86,180.39,180.86,4002.0,180.4,180.86,180.39,180.86,4002.0
2019-07-22 12:00:00,180.86,180.99,180.61,180.76,2860.0,180.86,180.99,180.61,180.76,2860.0
2019-07-22 12:10:00,180.68,180.89,180.65,180.82,3034.0,180.68,180.89,180.65,180.82,3034.0
2019-07-22 12:20:00,180.71,181.2,180.71,181.15,5071.0,180.71,181.2,180.71,181.15,5071.0
2019-07-22 12:30:00,181.15,181.22,180.98,181.11,4178.0,181.15,181.22,180.98,181.11,4178.0
2019-07-22 12:40:00,180.98,181.32,180.94,181.09,7874.0,180.98,181.32,180.94,181.09,7874.0
2019-07-22 12:50:00,181.09,181.17,180.96,181.17,3841.0,181.09,181.17,180.96,181.17,3841.0
2019-07-22 13:00:00,181.19,181.45,181.1,181.45,6200.0,181.19,181.45,181.1,181.45,6200.0
2019-07-22 13:10:00,181.46,181.52,181.27,181.3,8685.0,181.46,181.52,181.27,181.3,8685.0
2019-07-22 13:20:00,181.19,181.62,180.93,181.45,17453.0,181.19,181.62,180.93,181.45,17453.0
2019-07-22 13:30:00,181.4,181.48,181.17,181.4,9637.0,181.4,181.48,181.17,181.4,9637.0
2019-07-22 13:40:00,181.36,181.72,181.35,181.51,16620.0,181.36,181.72,181.35,181.51,16620.0
2019-07-22 13:50:00,181.41,181.73,181.41,181.73,13158.0,181.41,181.73,181.41,181.73,13158.0
2019-07-22 14:00:00,181.7,181.7,181.17,181.32,9997.0,181.7,181.7,181.17,181.32,9997.0
2019-07-22 14:10:00,181.32,181.32,181.08,181.17,4235.0,181.32,181.32,181.08,181.17,4235.0
2019-07-22 14:20:00,181.07,181.1,180.67,180.67,3850.0,181.07,181.1,180.67,180.67,3850.0
2019-07-22 14:30:00,180.7,180.75,180.47,180.71,17402.0,180.7,180.75,180.47,180.71,17402.0
2019-07-22 14:40:00,180.78,180.79,180.38,180.62,32809.0,180.78,180.79,180.38,180.62,32809.0
2019-07-22 14:50:00,180.62,180.79,180.35,180.7,28967.0,180.62,180.79,180.35,180.7,28967.0
2019-07-22 15:00:00,180.67,180.95,180.67,180.9,7100.0,180.67,180.95,180.67,180.9,7100.0
2019-07-22 15:10:00,180.91,180.99,180.52,180.7,15668.0,180.91,180.99,180.52,180.7,15668.0
2019-07-22 15:20:00,180.7,180.79,180.59,180.79,23280.0,180.7,180.79,180.59,180.79,23280.0
2019-07-22 15:30:00,180.71,180.86,180.58,180.75,15394.0,180.71,180.86,180.58,180.75,15394.0
2019-07-22 15:40:00,180.75,180.93,180.59,180.81,29949.0,180.75,180.93,180.59,180.81,29949.0
2019-07-22 15:50:00,180.84,180.95,180.51,180.84,112036.0,180.84,180.95,180.51,180.84,112036.0
2019-07-23 09:30:00,181.21,181.71,180.63,181.26,25234.0,181.21,181.71,180.63,181.26,25234.0
2019-07-23 09:40:00,181.3,181.95,180.99,181.88,12813.0,181.3,181.95,180.99,181.88,12813.0
2019-07-23 09:50:00,182.02,182.78,182.01,182.45,25041.0,182.02,182.78,182.01,182.45,25041.0
2019-07-23 10:00:00,182.24,183.1,181.83,182.44,25526.0,182.24,183.1,181.83,182.44,25526.0
2019-07-23 10:10:00,182.35,182.62,182.05,182.16,58445.0,182.35,182.62,182.05,182.16,58445.0
2019-07-23 10:20:00,182.31,182.51,181.93,182.17,18205.0,182.31,182.51,181.93,182.17,18205.0
2019-07-23 10:30:00,182.15,182.16,181.33,181.41,19391.0,182.15,182.16,181.33,181.41,19391.0
2019-07-23 10:40:00,181.41,181.42,180.74,180.87,12037.0,181.41,181.42,180.74,180.87,12037.0
2019-07-23 10:50:00,180.81,180.85,180.3,180.54,29049.0,180.81,180.85,180.3,180.54,29049.0
2019-07-23 11:00:00,180.59,180.59,179.83,179.97,23417.0,180.59,180.59,179.83,179.97,23417.0
2019-07-23 11:10:00,179.97,180.56,179.87,180.41,16469.0,179.97,180.56,179.87,180.41,16469.0
2019-07-23 11:20:00,180.46,180.46,179.86,179.97,22460.0,180.46,180.46,179.86,179.97,22460.0
2019-07-23 11:30:00,179.91,180.22,179.68,179.68,15747.0,179.91,180.22,179.68,179.68,15747.0
2019-07-23 11:40:00,179.66,179.66,178.61,178.69,47686.0,179.66,179.66,178.61,178.69,47686.0
2019-07-23 11:50:00,178.61,179.47,178.55,179.36,20038.0,178.61,179.47,178.55,179.36,20038.0
2019-07-23 12:00:00,179.26,179.56,179.24,179.56,1200.0,179.26,179.56,179.24,179.56,1200.0
2019-07-23 12:10:00,179.54,179.54,179.35,179.39,10708.0,179.54,179.54,179.35,179.39,10708.0
2019-07-23 12:20:00,179.44,179.45,178.9,179.18,12439.0,179.44,179.45,178.9,179.18,12439.0
2019-07-23 12:30:00,179.18,180.09,179.18,180.09,10970.0,179.18,180.09,179.18,180.09,10970.0
2019-07-23 12:40:00,180.29,180.55,180.12,180.48,3500.0,180.29,180.55,180.12,180.48,3500.0
2019-07-23 12:50:00,180.44,181.32,180.44,181.24,7275.0,180.44,181.32,180.44,181.24,7275.0
2019-07-23 13:00:00,181.35,181.41,180.99,181.22,4400.0,181.35,181.41,180.99,181.22,4400.0
2019-07-23 13:10:00,181.27,181.52,181.26,181.46,13440.0,181.27,181.52,181.26,181.46,13440.0
2019-07-23 13:20:00,181.47,181.76,181.21,181.72,11500.0,181.47,181.76,181.21,181.72,11500.0
2019-07-23 13:30:00,181.74,181.89,181.52,181.53,8085.0,181.74,181.89,181.52,181.53,8085.0
2019-07-23 13:40:00,181.53,182.12,181.53,181.8,3400.0,181.53,182.12,181.53,181.8,3400.0
2019-07-23 13:50:00,181.84,182.1,181.78,182.1,3775.0,181.84,182.1,181.78,182.1,3775.0
2019-07-23 14:00:00,182.15,182.31,182.03,182.14,13873.0,182.15,182.31,182.03,182.14,13873.0
2019-07-23 14:10:00,182.08,182.17,181.96,182.15,5800.0,182.08,182.17,181.96,182.15,5800.0
2019-07-23 14:20:00,182.08,182.3,182.06,182.06,6940.0,182.08,182.3,182.06,182.06,6940.0
2019-07-23 14:30:00,182.02,182.21,182.0,182.08,3955.0,182.02,182.21,182.0,182.08,3955.0
2019-07-23 14:40:00,182.08,182.34,181.99,182.26,8687.0,182.08,182.34,181.99,182.26,8687.0
2019-07-23 14:50:00,182.28,182.34,182.12,182.12,6287.0,182.28,182.34,182.12,182.12,6287.0
2019-07-23 15:00:00,182.11,182.14,182.01,182.09,4396.0,182.11,182.14,182.01,182.09,4396.0
2019-07-23 15:10:00,182.11,182.47,182.08,182.39,9265.0,182.11,182.47,182.08,182.39,9265.0
2019-07-23 15:20:00,182.34,182.55,182.28,182.52,14726.0,182.34,182.55,182.28,182.52,14726.0
2019-07-23 15:30:00,182.52,182.59,182.24,182.38,26875.0,182.52,182.59,182.24,182.38,26875.0
2019-07-23 15:40:00,182.33,182.39,181.95,181.99,24452.0,182.33,182.39,181.95,181.99,24452.0
2019-07-23 15:50:00,181.99,182.31,181.69,182.31,59514.0,181.99,182.31,181.69,182.31,59514.0
2019-07-24 09:30:00,182.49,184.45,182.01,184.09,39162.0,182.49,184.45,182.01,184.09,39162.0
2019-07-24 09:40:00,184.25,184.31,183.3,183.6,3545.0,184.25,184.31,183.3,183.6,3545.0
2019-07-24 09:50:00,183.73,184.04,183.25,183.89,7900.0,183.73,184.04,183.25,183.89,7900.0
2019-07-24 10:00:00,183.94,184.58,183.82,184.48,11699.0,183.94,184.58,183.82,184.48,11699.0
2019-07-24 10:10:00,184.56,184.72,184.12,184.12,3552.0,184.56,184.72,184.12,184.12,3552.0
2019-07-24 10:20:00,184.21,184.56,183.92,183.92,5777.0,184.21,184.56,183.92,183.92,5777.0
2019-07-24 10:30:00,184.12,184.63,184.02,184.51,11469.0,184.12,184.63,184.02,184.51,11469.0
2019-07-24 10:40:00,184.6,184.6,184.47,184.47,3399.0,184.6,184.6,184.47,184.47,3399.0
2019-07-24 10:50:00,184.51,184.82,184.4,184.74,10933.0,184.51,184.82,184.4,184.74,10933.0
2019-07-24 11:00:00,184.69,184.74,183.99,184.1,14458.0,184.69,184.74,183.99,184.1,14458.0
2019-07-24 11:10:00,184.2,184.24,184.0,184.17,3780.0,184.2,184.24,184.0,184.17,3780.0
2019-07-24 11:20:00,184.08,184.14,183.88,184.14,3222.0,184.08,184.14,183.88,184.14,3222.0
2019-07-24 11:30:00,184.15,184.15,183.44,183.44,7800.0,184.15,184.15,183.44,183.44,7800.0
2019-07-24 11:40:00,183.42,183.64,183.18,183.26,6561.0,183.42,183.64,183.18,183.26,6561.0
2019-07-24 11:50:00,183.26,183.4,182.92,182.92,16869.0,183.26,183.4,182.92,182.92,16869.0
2019-07-24 12:00:00,182.95,182.95,182.42,182.57,14070.0,182.95,182.95,182.42,182.57,14070.0
2019-07-24 12:10:00,182.68,182.84,182.57,182.81,3455.0,182.68,182.84,182.57,182.81,3455.0
2019-07-24 12:20:00,182.84,183.05,182.82,182.95,1700.0,182.84,183.05,182.82,182.95,1700.0
2019-07-24 12:30:00,182.95,183.18,182.85,183.01,6463.0,182.95,183.18,182.85,183.01,6463.0
2019-07-24 12:40:00,183.0,183.09,182.76,182.96,12874.0,183.0,183.09,182.76,182.96,12874.0
2019-07-24 12:50:00,183.0,183.02,182.81,182.91,4459.0,183.0,183.02,182.81,182.91,4459.0
2019-07-24 13:00:00,182.98,183.04,182.82,183.03,2314.0,182.98,183.04,182.82,183.03,2314.0
2019-07-24 13:10:00,182.99,183.02,182.93,182.95,4597.0,182.99,183.02,182.93,182.95,4597.0
2019-07-24 13:20:00,182.99,183.05,182.72,182.72,5449.0,182.99,183.05,182.72,182.72,5449.0
2019-07-24 13:30:00,182.71,182.85,182.7,182.85,1200.0,182.71,182.85,182.7,182.85,1200.0
2019-07-24 13:40:00,182.78,182.91,182.72,182.87,3773.0,182.78,182.91,182.72,182.87,3773.0
2019-07-24 13:50:00,182.85,183.06,182.81,182.97,3401.0,182.85,183.06,182.81,182.97,3401.0
2019-07-24 14:00:00,183.06,183.28,182.98,183.2,5245.0,183.06,183.28,182.98,183.2,5245.0
2019-07-24 14:10:00,183.13,183.13,182.92,182.95,7127.0,183.13,183.13,182.92,182.95,7127.0
2019-07-24 14:20:00,183.01,183.11,182.77,182.84,2951.0,183.01,183.11,182.77,182.84,2951.0
2019-07-24 14:30:00,182.78,183.05,182.78,183.01,3224.0,182.78,183.05,182.78,183.01,3224.0
2019-07-24 14:40:00,183.0,183.09,183.0,183.05,3300.0,183.0,183.09,183.0,183.05,3300.0
2019-07-24 14:50:00,183.05,183.09,182.92,182.92,7200.0,183.05,183.09,182.92,182.92,7200.0
2019-07-24 15:00:00,182.92,183.04,182.81,182.89,3047.0,182.92,183.04,182.81,182.89,3047.0
2019-07-24 15:10:00,182.92,183.02,182.74,182.81,7201.0,182.92,183.02,182.74,182.81,7201.0
2019-07-24 15:20:00,182.8,183.02,182.77,182.98,5418.0,182.8,183.02,182.77,182.98,5418.0
2019-07-24 15:30:00,182.99,183.04,182.82,182.9,9071.0,182.99,183.04,182.82,182.9,9071.0
2019-07-24 15:40:00,182.83,182.93,182.31,182.34,16467.0,182.83,182.93,182.31,182.34,16467.0
2019-07-24 15:50:00,182.38,182.44,181.88,182.01,42751.0,182.38,182.44,181.88,182.01,42751.0
2019-07-25 09:30:00,181.82,182.98,181.56,182.71,32624.0,181.82,182.98,181.56,182.71,32624.0
2019-07-25 09:40:00,182.63,183.5,181.45,181.46,34239.0,182.63,183.5,181.45,181.46,34239.0
2019-07-25 09:50:00,180.81,181.89,180.8,181.78,5300.0,180.81,181.89,180.8,181.78,5300.0
2019-07-25 10:00:00,181.79,182.09,181.11,181.45,15680.0,181.79,182.09,181.11,181.45,15680.0
2019-07-25 10:10:00,181.36,181.69,181.13,181.41,4500.0,181.36,181.69,181.13,181.41,4500.0
2019-07-25 10:20:00,181.08,181.35,180.77,180.77,3225.0,181.08,181.35,180.77,180.77,3225.0
2019-07-25 10:30:00,181.0,181.38,180.67,181.27,6462.0,181.0,181.38,180.67,181.27,6462.0
2019-07-25 10:40:00,181.34,182.03,181.19,181.62,21277.0,181.34,182.03,181.19,181.62,21277.0
2019-07-25 10:50:00,181.75,181.99,181.6,181.74,5882.0,181.75,181.99,181.6,181.74,5882.0
2019-07-25 11:00:00,181.65,182.12,181.65,181.86,4399.0,181.65,182.12,181.65,181.86,4399.0
2019-07-25 11:10:00,181.9,181.94,181.38,181.48,7588.0,181.9,181.94,181.38,181.48,7588.0
2019-07-25 11:20:00,181.54,181.61,181.01,181.17,6219.0,181.54,181.61,181.01,181.17,6219.0
2019-07-25 11:30:00,181.1,181.1,180.76,180.94,7822.0,181.1,181.1,180.76,180.94,7822.0
2019-07-25 11:40:00,180.89,181.27,180.72,180.91,5469.0,180.89,181.27,180.72,180.91,5469.0
2019-07-25 11:50:00,180.96,181.22,180.78,181.16,3519.0,180.96,181.22,180.78,181.16,3519.0
2019-07-25 12:00:00,181.14,181.18,180.9,181.04,4363.0,181.14,181.18,180.9,181.04,4363.0
2019-07-25 12:10:00,180.94,180.94,180.5,180.86,5901.0,180.94,180.94,180.5,180.86,5901.0
2019-07-25 12:20:00,180.79,180.83,180.55,180.79,6200.0,180.79,180.83,180.55,180.79,6200.0
2019-07-25 12:30:00,180.81,180.94,179.94,179.94,10971.0,180.81,180.94,179.94,179.94,10971.0
2019-07-25 12:40:00,179.83,179.93,179.45,179.77,15854.0,179.83,179.93,179.45,179.77,15854.0
2019-07-25 12:50:00,179.8,179.82,179.39,179.49,5580.0,179.8,179.82,179.39,179.49,5580.0
2019-07-25 13:00:00,179.55,179.77,179.39,179.68,4985.0,179.55,179.77,179.39,179.68,4985.0
2019-07-25 13:10:00,179.71,179.71,179.34,179.4,12819.0,179.71,179.71,179.34,179.4,12819.0
2019-07-25 13:20:00,179.35,179.35,178.99,179.26,15251.0,179.35,179.35,178.99,179.26,15251.0
2019-07-25 13:30:00,179.22,179.74,179.13,179.6,21894.0,179.22,179.74,179.13,179.6,21894.0
2019-07-25 13:40:00,179.58,179.71,179.45,179.71,3287.0,179.58,179.71,179.45,179.71,3287.0
2019-07-25 13:50:00,179.77,179.91,179.65,179.91,3708.0,179.77,179.91,179.65,179.91,3708.0
2019-07-25 14:00:00,179.8,179.96,179.66,179.95,5385.0,179.8,179.96,179.66,179.95,5385.0
2019-07-25 14:10:00,179.98,180.28,179.98,180.04,5840.0,179.98,180.28,179.98,180.04,5840.0
2019-07-25 14:20:00,180.06,180.13,179.84,179.84,4232.0,180.06,180.13,179.84,179.84,4232.0
2019-07-25 14:30:00,179.86,179.91,179.66,179.8,8981.0,179.86,179.91,179.66,179.8,8981.0
2019-07-25 14:40:00,179.81,179.81,179.55,179.56,4962.0,179.81,179.81,179.55,179.56,4962.0
2019-07-25 14:50:00,179.59,179.71,179.33,179.6,5302.0,179.59,179.71,179.33,179.6,5302.0
2019-07-25 15:00:00,179.54,179.82,179.54,179.77,4921.0,179.54,179.82,179.54,179.77,4921.0
2019-07-25 15:10:00,179.83,179.87,179.55,179.55,6574.0,179.83,179.87,179.55,179.55,6574.0
2019-07-25 15:20:00,179.61,179.78,179.54,179.68,10024.0,179.61,179.78,179.54,179.68,10024.0
2019-07-25 15:30:00,179.69,180.05,179.69,179.82,8630.0,179.69,180.05,179.69,179.82,8630.0
2019-07-25 15:40:00,179.83,179.92,179.73,179.92,11254.0,179.83,179.92,179.73,179.92,11254.0
2019-07-25 15:50:00,179.92,179.97,179.34,179.55,38240.0,179.92,179.97,179.34,179.55,38240.0
2019-07-26 09:30:00,179.8,180.61,178.19,178.36,11146.0,179.8,180.61,178.19,178.36,11146.0
2019-07-26 09:40:00,178.36,179.51,178.16,179.0,8900.0,178.36,179.51,178.16,179.0,8900.0
2019-07-26 09:50:00,179.01,180.0,179.0,179.33,19139.0,179.01,180.0,179.0,179.33,19139.0
2019-07-26 10:00:00,179.28,179.83,179.09,179.7,6200.0,179.28,179.83,179.09,179.7,6200.0
2019-07-26 10:10:00,179.71,179.81,179.47,179.7,7156.0,179.71,179.81,179.47,179.7,7156.0
2019-07-26 10:20:00,179.68,180.04,179.24,179.24,4811.0,179.68,180.04,179.24,179.24,4811.0
2019-07-26 10:30:00,179.23,179.72,179.23,179.69,3241.0,179.23,179.72,179.23,179.69,3241.0
2019-07-26 10:40:00,179.69,180.55,179.69,180.43,6186.0,179.69,180.55,179.69,180.43,6186.0
2019-07-26 10:50:00,180.56,180.56,180.08,180.19,3600.0,180.56,180.56,180.08,180.19,3600.0
2019-07-26 11:00:00,180.25,180.52,180.1,180.48,4256.0,180.25,180.52,180.1,180.48,4256.0
2019-07-26 11:10:00,180.48,180.77,180.26,180.76,4202.0,180.48,180.77,180.26,180.76,4202.0
2019-07-26 11:20:00,180.75,180.79,180.47,180.76,3600.0,180.75,180.79,180.47,180.76,3600.0
2019-07-26 11:30:00,180.61,180.65,180.4,180.57,1600.0,180.61,180.65,180.4,180.57,1600.0
2019-07-26 11:40:00,180.6,181.1,180.6,181.1,5105.0,180.6,181.1,180.6,181.1,5105.0
2019-07-26 11:50:00,181.06,181.16,180.97,181.01,2562.0,181.06,181.16,180.97,181.01,2562.0
2019-07-26 12:00:00,180.91,181.02,180.62,180.63,2000.0,180.91,181.02,180.62,180.63,2000.0
2019-07-26 12:10:00,180.63,180.63,180.42,180.59,2884.0,180.63,180.63,180.42,180.59,2884.0
2019-07-26 12:20:00,180.61,180.95,180.59,180.95,1875.0,180.61,180.95,180.59,180.95,1875.0
2019-07-26 12:30:00,180.82,180.84,180.6,180.65,1697.0,180.82,180.84,180.6,180.65,1697.0
2019-07-26 12:40:00,180.58,180.83,180.47,180.83,2800.0,180.58,180.83,180.47,180.83,2800.0
2019-07-26 12:50:00,180.81,180.89,180.74,180.84,1200.0,180.81,180.89,180.74,180.84,1200.0
2019-07-26 13:00:00,180.83,180.97,180.7,180.95,2650.0,180.83,180.97,180.7,180.95,2650.0
2019-07-26 13:10:00,181.04,181.13,180.8,180.8,2523.0,181.04,181.13,180.8,180.8,2523.0
2019-07-26 13:20:00,180.75,181.03,180.72,180.92,4900.0,180.75,181.03,180.72,180.92,4900.0
2019-07-26 13:30:00,180.89,180.98,180.78,180.78,2500.0,180.89,180.98,180.78,180.78,2500.0
2019-07-26 13:40:00,180.7,180.89,180.48,180.74,5425.0,180.7,180.89,180.48,180.74,5425.0
2019-07-26 13:50:00,180.74,180.91,180.71,180.74,5170.0,180.74,180.91,180.71,180.74,5170.0
2019-07-26 14:00:00,180.75,181.01,180.69,180.88,3900.0,180.75,181.01,180.69,180.88,3900.0
2019-07-26 14:10:00,180.81,181.03,180.74,181.03,6465.0,180.81,181.03,180.74,181.03,6465.0
2019-07-26 14:20:00,180.99,181.21,180.87,180.87,7088.0,180.99,181.21,180.87,180.87,7088.0
2019-07-26 14:30:00,180.9,181.32,180.89,181.32,3398.0,180.9,181.32,180.89,181.32,3398.0
2019-07-26 14:40:00,181.31,181.33,181.16,181.21,2835.0,181.31,181.33,181.16,181.21,2835.0
2019-07-26 14:50:00,181.15,181.47,181.12,181.47,3785.0,181.15,181.47,181.12,181.47,3785.0
2019-07-26 15:00:00,181.42,181.72,181.39,181.55,4392.0,181.42,181.72,181.39,181.55,4392.0
2019-07-26 15:10:00,181.65,181.66,181.33,181.45,4405.0,181.65,181.66,181.33,181.45,4405.0
2019-07-26 15:20:00,181.39,181.45,181.32,181.4,5275.0,181.39,181.45,181.32,181.4,5275.0
2019-07-26 15:30:00,181.35,181.45,181.23,181.32,9306.0,181.35,181.45,181.23,181.32,9306.0
2019-07-26 15:40:00,181.36,181.53,181.27,181.42,11739.0,181.36,181.53,181.27,181.42,11739.0
2019-07-26 15:50:00,181.35,181.38,180.97,181.07,36270.0,181.35,181.38,180.97,181.07,36270.0
2019-07-29 09:30:00,180.88,182.75,180.02,181.8,31428.0,180.88,182.75,180.02,181.8,31428.0
2019-07-29 09:40:00,181.67,182.48,181.19,182.37,10733.0,181.67,182.48,181.19,182.37,10733.0
2019-07-29 09:50:00,182.23,182.26,181.36,181.52,21666.0,182.23,182.26,181.36,181.52,21666.0
2019-07-29 10:00:00,181.59,182.27,181.45,182.14,30799.0,181.59,182.27,181.45,182.14,30799.0
2019-07-29 10:10:00,182.07,182.07,181.2,181.65,9887.0,182.07,182.07,181.2,181.65,9887.0
2019-07-29 10:20:00,181.73,181.93,180.97,181.02,17737.0,181.73,181.93,180.97,181.02,17737.0
2019-07-29 10:30:00,180.9,181.06,180.18,180.18,17070.0,180.9,181.06,180.18,180.18,17070.0
2019-07-29 10:40:00,180.26,180.62,180.1,180.38,12830.0,180.26,180.62,180.1,180.38,12830.0
2019-07-29 10:50:00,180.49,180.51,180.17,180.5,14082.0,180.49,180.51,180.17,180.5,14082.0
2019-07-29 11:00:00,180.42,180.42,180.02,180.21,4850.0,180.42,180.42,180.02,180.21,4850.0
2019-07-29 11:10:00,180.36,181.01,180.32,180.68,7515.0,180.36,181.01,180.32,180.68,7515.0
2019-07-29 11:20:00,180.69,180.93,180.52,180.61,11140.0,180.69,180.93,180.52,180.61,11140.0
2019-07-29 11:30:00,180.73,181.31,180.66,181.19,21028.0,180.73,181.31,180.66,181.19,21028.0
2019-07-29 11:40:00,181.19,181.46,181.09,181.16,3660.0,181.19,181.46,181.09,181.16,3660.0
2019-07-29 11:50:00,181.16,181.34,181.11,181.17,10099.0,181.16,181.34,181.11,181.17,10099.0
2019-07-29 12:00:00,181.24,181.32,180.76,180.88,8339.0,181.24,181.32,180.76,180.88,8339.0
2019-07-29 12:10:00,180.98,180.98,180.57,180.88,4700.0,180.98,180.98,180.57,180.88,4700.0
2019-07-29 12:20:00,180.88,181.16,180.76,181.13,4600.0,180.88,181.16,180.76,181.13,4600.0
2019-07-29 12:30:00,181.11,181.18,180.74,180.76,4127.0,181.11,181.18,180.74,180.76,4127.0
2019-07-29 12:40:00,180.76,181.27,180.76,181.26,3740.0,180.76,181.27,180.76,181.26,3740.0
2019-07-29 12:50:00,181.17,181.45,181.03,181.44,17054.0,181.17,181.45,181.03,181.44,17054.0
2019-07-29 13:00:00,181.26,181.28,180.91,180.95,17520.0,181.26,181.28,180.91,180.95,17520.0
2019-07-29 13:10:00,181.03,181.36,180.89,180.9,8100.0,181.03,181.36,180.89,180.9,8100.0
2019-07-29 13:20:00,180.9,180.96,180.74,180.91,3457.0,180.9,180.96,180.74,180.91,3457.0
2019-07-29 13:30:00,180.81,181.05,180.81,180.89,5291.0,180.81,181.05,180.81,180.89,5291.0
2019-07-29 13:40:00,180.95,180.95,180.54,180.58,5920.0,180.95,180.95,180.54,180.58,5920.0
2019-07-29 13:50:00,180.58,180.72,180.53,180.71,4786.0,180.58,180.72,180.53,180.71,4786.0
2019-07-29 14:00:00,180.7,180.97,180.65,180.95,5100.0,180.7,180.97,180.65,180.95,5100.0
2019-07-29 14:10:00,180.94,181.2,180.91,180.92,5001.0,180.94,181.2,180.91,180.92,5001.0
2019-07-29 14:20:00,180.83,181.1,180.78,180.98,7716.0,180.83,181.1,180.78,180.98,7716.0
2019-07-29 14:30:00,180.91,181.01,180.78,180.82,6726.0,180.91,181.01,180.78,180.82,6726.0
2019-07-29 14:40:00,180.82,181.03,180.72,181.02,4641.0,180.82,181.03,180.72,181.02,4641.0
2019-07-29 14:50:00,181.05,181.32,181.05,181.22,6540.0,181.05,181.32,181.05,181.22,6540.0
2019-07-29 15:00:00,181.27,181.71,181.18,181.66,9836.0,181.27,181.71,181.18,181.66,9836.0
2019-07-29 15:10:00,181.67,181.77,181.47,181.69,8578.0,181.67,181.77,181.47,181.69,8578.0
2019-07-29 15:20:00,181.77,182.24,181.66,181.92,10836.0,181.77,182.24,181.66,181.92,10836.0
2019-07-29 15:30:00,181.94,182.17,181.85,182.03,9510.0,181.94,182.17,181.85,182.03,9510.0
2019-07-29 15:40:00,182.07,182.22,181.8,182.19,17814.0,182.07,182.22,181.8,182.19,17814.0
2019-07-29 15:50:00,182.08,182.34,181.84,182.17,31702.0,182.08,182.34,181.84,182.17,31702.0
2019-07-30 09:30:00,181.32,182.0,180.25,181.33,13606.0,181.32,182.0,180.25,181.33,13606.0
2019-07-30 09:40:00,181.06,181.06,180.63,180.95,1526.0,181.06,181.06,180.63,180.95,1526.0
2019-07-30 09:50:00,180.93,180.93,180.36,180.36,5023.0,180.93,180.93,180.36,180.36,5023.0
2019-07-30 10:00:00,180.36,181.21,180.36,181.09,9013.0,180.36,181.21,180.36,181.09,9013.0
2019-07-30 10:10:00,180.93,181.32,180.68,181.01,5671.0,180.93,181.32,180.68,181.01,5671.0
2019-07-30 10:20:00,181.01,181.21,180.64,181.0,5100.0,181.01,181.21,180.64,181.0,5100.0
2019-07-30 10:30:00,180.9,181.09,180.3,180.52,16481.0,180.9,181.09,180.3,180.52,16481.0
2019-07-30 10:40:00,180.66,180.88,180.4,180.66,9390.0,180.66,180.88,180.4,180.66,9390.0
2019-07-30 10:50:00,180.78,180.78,180.12,180.22,3375.0,180.78,180.78,180.12,180.22,3375.0
2019-07-30 11:00:00,180.0,180.49,179.97,180.23,12737.0,180.0,180.49,179.97,180.23,12737.0
2019-07-30 11:10:00,180.2,180.27,179.69,179.84,9186.0,180.2,180.27,179.69,179.84,9186.0
2019-07-30 11:20:00,179.88,179.94,179.63,179.87,8514.0,179.88,179.94,179.63,179.87,8514.0
2019-07-30 11:30:00,179.79,180.56,179.75,180.51,40753.0,179.79,180.56,179.75,180.51,40753.0
2019-07-30 11:40:00,180.51,180.56,180.01,180.01,38529.0,180.51,180.56,180.01,180.01,38529.0
2019-07-30 11:50:00,180.09,180.53,180.05,180.27,15023.0,180.09,180.53,180.05,180.27,15023.0
2019-07-30 12:00:00,180.33,180.36,179.82,179.82,4937.0,180.33,180.36,179.82,179.82,4937.0
2019-07-30 12:10:00,179.8,180.0,179.71,179.99,9057.0,179.8,180.0,179.71,179.99,9057.0
2019-07-30 12:20:00,179.99,180.07,179.9,179.9,2800.0,179.99,180.07,179.9,179.9,2800.0
2019-07-30 12:30:00,179.97,180.3,179.9,179.9,2807.0,179.97,180.3,179.9,179.9,2807.0
2019-07-30 12:40:00,179.94,179.97,179.79,179.81,4286.0,179.94,179.97,179.79,179.81,4286.0
2019-07-30 12:50:00,179.77,179.98,179.53,179.53,9100.0,179.77,179.98,179.53,179.53,9100.0
2019-07-30 13:00:00,179.63,179.63,179.24,179.24,6109.0,179.63,179.63,179.24,179.24,6109.0
2019-07-30 13:10:00,179.26,179.56,179.18,179.37,10357.0,179.26,179.56,179.18,179.37,10357.0
2019-07-30 13:20:00,179.29,179.41,179.24,179.38,9100.0,179.29,179.41,179.24,179.38,9100.0
2019-07-30 13:30:00,179.32,179.44,179.27,179.39,2850.0,179.32,179.44,179.27,179.39,2850.0
2019-07-30 13:40:00,179.31,179.75,179.25,179.6,13882.0,179.31,179.75,179.25,179.6,13882.0
2019-07-30 13:50:00,179.61,179.69,179.59,179.64,4555.0,179.61,179.69,179.59,179.64,4555.0
2019-07-30 14:00:00,179.64,180.08,179.62,179.97,17005.0,179.64,180.08,179.62,179.97,17005.0
2019-07-30 14:10:00,179.97,180.05,179.88,179.94,6127.0,179.97,180.05,179.88,179.94,6127.0
2019-07-30 14:20:00,179.97,179.97,179.45,179.66,8019.0,179.97,179.97,179.45,179.66,8019.0
2019-07-30 14:30:00,179.63,179.64,179.26,179.3,5789.0,179.63,179.64,179.26,179.3,5789.0
2019-07-30 14:40:00,179.31,179.54,179.31,179.42,5333.0,179.31,179.54,179.31,179.42,5333.0
2019-07-30 14:50:00,179.43,179.45,179.21,179.36,10871.0,179.43,179.45,179.21,179.36,10871.0
2019-07-30 15:00:00,179.31,179.46,179.23,179.23,8422.0,179.31,179.46,179.23,179.23,8422.0
2019-07-30 15:10:00,179.27,179.5,179.23,179.35,8606.0,179.27,179.5,179.23,179.35,8606.0
2019-07-30 15:20:00,179.33,179.5,179.02,179.1,40811.0,179.33,179.5,179.02,179.1,40811.0
2019-07-30 15:30:00,179.02,179.3,179.02,179.07,16139.0,179.02,179.3,179.02,179.07,16139.0
2019-07-30 15:40:00,179.04,179.43,179.0,179.4,22491.0,179.04,179.43,179.0,179.4,22491.0
2019-07-30 15:50:00,179.41,179.48,179.24,179.34,45005.0,179.41,179.48,179.24,179.34,45005.0
2019-07-31 09:30:00,179.51,181.49,179.02,180.55,9420.0,179.51,181.49,179.02,180.55,9420.0
2019-07-31 09:40:00,180.28,181.06,179.26,179.26,8706.0,180.28,181.06,179.26,179.26,8706.0
2019-07-31 09:50:00,179.47,180.5,179.46,180.2,3773.0,179.47,180.5,179.46,180.2,3773.0
2019-07-31 10:00:00,180.31,180.63,180.08,180.34,4300.0,180.31,180.63,180.08,180.34,4300.0
2019-07-31 10:10:00,180.63,180.89,180.47,180.69,20752.0,180.63,180.89,180.47,180.69,20752.0
2019-07-31 10:20:00,180.63,180.73,180.41,180.51,25075.0,180.63,180.73,180.41,180.51,25075.0
2019-07-31 10:30:00,180.55,180.77,180.37,180.58,34302.0,180.55,180.77,180.37,180.58,34302.0
2019-07-31 10:40:00,180.64,181.0,180.48,180.89,7600.0,180.64,181.0,180.48,180.89,7600.0
2019-07-31 10:50:00,180.85,181.5,180.85,181.42,10226.0,180.85,181.5,180.85,181.42,10226.0
2019-07-31 11:00:00,181.4,181.66,181.4,181.66,2714.0,181.4,181.66,181.4,181.66,2714.0
2019-07-31 11:10:00,181.74,181.8,181.18,181.36,12953.0,181.74,181.8,181.18,181.36,12953.0
2019-07-31 11:20:00,181.49,181.63,180.92,180.92,11296.0,181.49,181.63,180.92,180.92,11296.0
2019-07-31 11:30:00,181.08,181.08,180.69,180.69,8778.0,181.08,181.08,180.69,180.69,8778.0
2019-07-31 11:40:00,180.74,180.98,180.72,180.91,6410.0,180.74,180.98,180.72,180.91,6410.0
2019-07-31 11:50:00,180.8,180.86,180.41,180.55,7185.0,180.8,180.86,180.41,180.55,7185.0
2019-07-31 12:00:00,180.74,180.77,180.57,180.69,3800.0,180.74,180.77,180.57,180.69,3800.0
2019-07-31 12:10:00,180.64,180.75,180.54,180.57,7526.0,180.64,180.75,180.54,180.57,7526.0
2019-07-31 12:20:00,180.5,180.8,180.46,180.62,5223.0,180.5,180.8,180.46,180.62,5223.0
2019-07-31 12:30:00,180.63,180.7,180.39,180.53,11147.0,180.63,180.7,180.39,180.53,11147.0
2019-07-31 12:40:00,180.49,180.54,180.43,180.48,4550.0,180.49,180.54,180.43,180.48,4550.0
2019-07-31 12:50:00,180.43,180.53,180.38,180.53,6567.0,180.43,180.53,180.38,180.53,6567.0
2019-07-31 13:00:00,180.64,181.12,180.61,181.0,5800.0,180.64,181.12,180.61,181.0,5800.0
2019-07-31 13:10:00,181.11,181.32,180.97,181.23,7069.0,181.11,181.32,180.97,181.23,7069.0
2019-07-31 13:20:00,181.2,181.93,181.04,181.93,7820.0,181.2,181.93,181.04,181.93,7820.0
2019-07-31 13:30:00,181.96,182.2,181.43,181.66,13419.0,181.96,182.2,181.43,181.66,13419.0
2019-07-31 13:40:00,181.65,182.33,181.64,182.04,17695.0,181.65,182.33,181.64,182.04,17695.0
2019-07-31 13:50:00,181.96,182.16,181.35,181.56,8326.0,181.96,182.16,181.35,181.56,8326.0
2019-07-31 14:00:00,181.56,181.56,180.66,181.45,7481.0,181.56,181.56,180.66,181.45,7481.0
2019-07-31 14:10:00,181.43,181.79,181.29,181.55,6787.0,181.43,181.79,181.29,181.55,6787.0
2019-07-31 14:20:00,181.61,181.81,181.48,181.68,6164.0,181.61,181.81,181.48,181.68,6164.0
2019-07-31 14:30:00,181.85,182.04,181.41,181.41,13396.0,181.85,182.04,181.41,181.41,13396.0
2019-07-31 14:40:00,181.34,181.7,180.4,180.41,31759.0,181.34,181.7,180.4,180.41,31759.0
2019-07-31 14:50:00,180.33,180.45,179.57,179.92,31573.0,180.33,180.45,179.57,179.92,31573.0
2019-07-31 15:00:00,179.83,180.38,179.52,180.0,21176.0,179.83,180.38,179.52,180.0,21176.0
2019-07-31 15:10:00,180.0,180.0,179.1,179.66,27233.0,180.0,180.0,179.1,179.66,27233.0
2019-07-31 15:20:00,179.64,180.79,179.64,180.47,11804.0,179.64,180.79,179.64,180.47,11804.0
2019-07-31 15:30:00,180.45,181.24,180.32,181.06,8946.0,180.45,181.24,180.32,181.06,8946.0
2019-07-31 15:40:00,181.1,181.99,181.02,181.94,13732.0,181.1,181.99,181.02,181.94,13732.0
2019-07-31 15:50:00,182.0,182.03,180.75,180.8,45501.0,182.0,182.03,180.75,180.8,45501.0
2019-08-01 09:30:00,181.86,183.09,181.49,183.06,29432.0,181.86,183.09,181.49,183.06,29432.0
2019-08-01 09:40:00,183.28,183.47,181.72,182.71,11262.0,183.28,183.47,181.72,182.71,11262.0
2019-08-01 09:50:00,182.74,183.73,182.58,183.73,14168.0,182.74,183.73,182.58,183.73,14168.0
2019-08-01 10:00:00,183.74,183.74,182.05,182.73,7206.0,183.74,183.74,182.05,182.73,7206.0
2019-08-01 10:10:00,182.91,182.99,182.3,182.36,4982.0,182.91,182.99,182.3,182.36,4982.0
2019-08-01 10:20:00,182.41,182.76,181.87,182.76,4859.0,182.41,182.76,181.87,182.76,4859.0
2019-08-01 10:30:00,182.64,182.64,182.26,182.42,7070.0,182.64,182.64,182.26,182.42,7070.0
2019-08-01 10:40:00,182.44,182.8,182.31,182.31,9241.0,182.44,182.8,182.31,182.31,9241.0
2019-08-01 10:50:00,182.39,182.61,182.07,182.61,2777.0,182.39,182.61,182.07,182.61,2777.0
2019-08-01 11:00:00,182.61,182.75,182.15,182.42,5061.0,182.61,182.75,182.15,182.42,5061.0
2019-08-01 11:10:00,182.31,182.93,182.31,182.37,6395.0,182.31,182.93,182.31,182.37,6395.0
2019-08-01 11:20:00,182.4,182.59,182.15,182.59,3647.0,182.4,182.59,182.15,182.59,3647.0
2019-08-01 11:30:00,182.61,182.98,182.61,182.87,2722.0,182.61,182.98,182.61,182.87,2722.0
2019-08-01 11:40:00,182.87,183.17,182.87,183.17,2114.0,182.87,183.17,182.87,183.17,2114.0
2019-08-01 11:50:00,182.95,182.95,182.29,182.31,3000.0,182.95,182.95,182.29,182.31,3000.0
2019-08-01 12:00:00,182.3,182.6,182.03,182.03,6521.0,182.3,182.6,182.03,182.03,6521.0
2019-08-01 12:10:00,182.0,182.07,181.71,181.73,3904.0,182.0,182.07,181.71,181.73,3904.0
2019-08-01 12:20:00,181.76,182.09,181.76,182.09,5700.0,181.76,182.09,181.76,182.09,5700.0
2019-08-01 12:30:00,182.06,182.15,181.95,182.15,2418.0,182.06,182.15,181.95,182.15,2418.0
2019-08-01 12:40:00,182.15,182.15,181.77,181.77,2526.0,182.15,182.15,181.77,181.77,2526.0
2019-08-01 12:50:00,181.8,181.98,181.72,181.95,7740.0,181.8,181.98,181.72,181.95,7740.0
2019-08-01 13:00:00,181.91,181.95,181.75,181.86,8876.0,181.91,181.95,181.75,181.86,8876.0
2019-08-01 13:10:00,181.78,181.85,181.53,181.67,5336.0,181.78,181.85,181.53,181.67,5336.0
2019-08-01 13:20:00,181.75,181.91,180.79,180.79,26560.0,181.75,181.91,180.79,180.79,26560.0
2019-08-01 13:30:00,180.78,180.8,175.0,175.3,39229.0,180.78,180.8,175.0,175.3,39229.0
2019-08-01 13:40:00,175.28,177.05,174.77,176.73,41368.0,175.28,177.05,174.77,176.73,41368.0
2019-08-01 13:50:00,176.31,177.94,176.08,177.94,10517.0,176.31,177.94,176.08,177.94,10517.0
2019-08-01 14:00:00,177.78,179.25,177.73,178.33,25001.0,177.78,179.25,177.73,178.33,25001.0
2019-08-01 14:10:00,178.18,178.18,176.93,177.45,8916.0,178.18,178.18,176.93,177.45,8916.0
2019-08-01 14:20:00,177.45,177.45,176.31,176.78,20441.0,177.45,177.45,176.31,176.78,20441.0
2019-08-01 14:30:00,176.61,177.09,174.7,174.7,19093.0,176.61,177.09,174.7,174.7,19093.0
2019-08-01 14:40:00,174.58,175.98,174.06,175.98,42372.0,174.58,175.98,174.06,175.98,42372.0
2019-08-01 14:50:00,176.07,176.55,175.92,176.44,20526.0,176.07,176.55,175.92,176.44,20526.0
2019-08-01 15:00:00,176.5,176.99,176.33,176.72,9407.0,176.5,176.99,176.33,176.72,9407.0
2019-08-01 15:10:00,176.71,177.95,176.61,177.36,28803.0,176.71,177.95,176.61,177.36,28803.0
2019-08-01 15:20:00,177.39,177.71,177.21,177.48,44143.0,177.39,177.71,177.21,177.48,44143.0
2019-08-01 15:30:00,177.39,177.63,177.11,177.17,23402.0,177.39,177.63,177.11,177.17,23402.0
2019-08-01 15:40:00,177.1,177.98,176.85,177.74,44823.0,177.1,177.98,176.85,177.74,44823.0
2019-08-01 15:50:00,177.7,177.73,177.12,177.14,98913.0,177.7,177.73,177.12,177.14,98913.0
2019-08-02 09:30:00,177.0,177.49,176.1,177.06,24229.0,177.0,177.49,176.1,177.06,24229.0
2019-08-02 09:40:00,177.09,177.09,176.06,176.15,20879.0,177.09,177.09,176.06,176.15,20879.0
2019-08-02 09:50:00,176.02,176.21,175.26,175.91,10664.0,176.02,176.21,175.26,175.91,10664.0
2019-08-02 10:00:00,175.71,176.06,175.21,175.36,9665.0,175.71,176.06,175.21,175.36,9665.0
2019-08-02 10:10:00,175.25,175.67,175.1,175.42,31032.0,175.25,175.67,175.1,175.42,31032.0
2019-08-02 10:20:00,175.47,175.82,175.0,175.34,13275.0,175.47,175.82,175.0,175.34,13275.0
2019-08-02 10:30:00,175.47,175.48,174.7,174.7,5548.0,175.47,175.48,174.7,174.7,5548.0
2019-08-02 10:40:00,174.78,174.79,173.96,174.0,16341.0,174.78,174.79,173.96,174.0,16341.0
2019-08-02 10:50:00,173.94,174.1,173.74,173.96,17259.0,173.94,174.1,173.74,173.96,17259.0
2019-08-02 11:00:00,173.9,175.0,173.85,174.96,17994.0,173.9,175.0,173.85,174.96,17994.0
2019-08-02 11:10:00,174.97,175.15,174.72,175.12,12459.0,174.97,175.15,174.72,175.12,12459.0
2019-08-02 11:20:00,175.05,175.09,174.6,174.85,7633.0,175.05,175.09,174.6,174.85,7633.0
2019-08-02 11:30:00,174.88,175.02,174.39,174.65,12171.0,174.88,175.02,174.39,174.65,12171.0
2019-08-02 11:40:00,174.65,174.92,174.44,174.45,7020.0,174.65,174.92,174.44,174.45,7020.0
2019-08-02 11:50:00,174.45,174.73,174.22,174.41,20264.0,174.45,174.73,174.22,174.41,20264.0
2019-08-02 12:00:00,174.36,174.9,174.34,174.63,28633.0,174.36,174.9,174.34,174.63,28633.0
2019-08-02 12:10:00,174.63,174.83,174.51,174.52,5828.0,174.63,174.83,174.51,174.52,5828.0
2019-08-02 12:20:00,174.5,174.61,174.19,174.42,6657.0,174.5,174.61,174.19,174.42,6657.0
2019-08-02 12:30:00,174.49,174.49,174.22,174.3,6682.0,174.49,174.49,174.22,174.3,6682.0
2019-08-02 12:40:00,174.29,174.36,173.74,173.78,8077.0,174.29,174.36,173.74,173.78,8077.0
2019-08-02 12:50:00,173.73,173.76,173.17,173.21,8628.0,173.73,173.76,173.17,173.21,8628.0
2019-08-02 13:00:00,173.17,173.26,172.83,173.04,14593.0,173.17,173.26,172.83,173.04,14593.0
2019-08-02 13:10:00,173.04,173.04,172.72,172.82,13399.0,173.04,173.04,172.72,172.82,13399.0
2019-08-02 13:20:00,172.73,172.89,172.54,172.69,13740.0,172.73,172.89,172.54,172.69,13740.0
2019-08-02 13:30:00,172.7,173.72,172.64,173.71,12525.0,172.7,173.72,172.64,173.71,12525.0
2019-08-02 13:40:00,173.7,174.73,173.61,174.46,26813.0,173.7,174.73,173.61,174.46,26813.0
2019-08-02 13:50:00,174.5,174.65,174.13,174.25,21913.0,174.5,174.65,174.13,174.25,21913.0
2019-08-02 14:00:00,174.24,174.65,174.18,174.56,6926.0,174.24,174.65,174.18,174.56,6926.0
2019-08-02 14:10:00,174.57,174.73,174.38,174.46,7302.0,174.57,174.73,174.38,174.46,7302.0
2019-08-02 14:20:00,174.43,175.57,174.42,175.53,38108.0,174.43,175.57,174.42,175.53,38108.0
2019-08-02 14:30:00,175.59,175.89,175.19,175.89,21904.0,175.59,175.89,175.19,175.89,21904.0
2019-08-02 14:40:00,175.78,176.18,175.41,175.5,11107.0,175.78,176.18,175.41,175.5,11107.0
2019-08-02 14:50:00,175.52,175.68,175.37,175.64,10340.0,175.52,175.68,175.37,175.64,10340.0
2019-08-02 15:00:00,175.51,175.74,175.36,175.57,11716.0,175.51,175.74,175.36,175.57,11716.0
2019-08-02 15:10:00,175.62,176.05,175.51,175.88,14284.0,175.62,176.05,175.51,175.88,14284.0
2019-08-02 15:20:00,175.89,176.14,175.57,176.0,16822.0,175.89,176.14,175.57,176.0,16822.0
2019-08-02 15:30:00,176.12,176.18,175.53,175.53,15188.0,176.12,176.18,175.53,175.53,15188.0
2019-08-02 15:40:00,175.54,175.95,175.48,175.89,34865.0,175.54,175.95,175.48,175.89,34865.0
2019-08-02 15:50:00,175.83,177.15,175.79,176.8,129050.0,175.83,177.15,175.79,176.8,129050.0
2019-08-05 09:30:00,174.06,174.44,172.88,173.71,61269.0,174.06,174.44,172.88,173.71,61269.0
2019-08-05 09:40:00,173.8,174.31,173.5,173.86,51359.0,173.8,174.31,173.5,173.86,51359.0
2019-08-05 09:50:00,173.51,173.52,172.27,172.93,31399.0,173.51,173.52,172.27,172.93,31399.0
2019-08-05 10:00:00,172.93,173.21,171.67,171.92,32694.0,172.93,173.21,171.67,171.92,32694.0
2019-08-05 10:10:00,172.0,172.36,171.6,171.78,20750.0,172.0,172.36,171.6,171.78,20750.0
2019-08-05 10:20:00,171.88,172.5,171.81,171.87,25378.0,171.88,172.5,171.81,171.87,25378.0
2019-08-05 10:30:00,171.89,171.94,171.0,171.02,20061.0,171.89,171.94,171.0,171.02,20061.0
2019-08-05 10:40:00,170.96,171.86,170.96,171.21,22420.0,170.96,171.86,170.96,171.21,22420.0
2019-08-05 10:50:00,171.22,171.46,171.07,171.46,13304.0,171.22,171.46,171.07,171.46,13304.0
2019-08-05 11:00:00,171.35,171.63,171.17,171.42,16180.0,171.35,171.63,171.17,171.42,16180.0
2019-08-05 11:10:00,171.43,171.9,171.26,171.27,7331.0,171.43,171.9,171.26,171.27,7331.0
2019-08-05 11:20:00,171.3,171.44,171.15,171.44,8287.0,171.3,171.44,171.15,171.44,8287.0
2019-08-05 11:30:00,171.48,171.58,171.19,171.33,12254.0,171.48,171.58,171.19,171.33,12254.0
2019-08-05 11:40:00,171.43,171.45,171.15,171.2,10496.0,171.43,171.45,171.15,171.2,10496.0
2019-08-05 11:50:00,171.39,171.42,171.2,171.22,6008.0,171.39,171.42,171.2,171.22,6008.0
2019-08-05 12:00:00,171.26,171.39,171.19,171.3,12795.0,171.26,171.39,171.19,171.3,12795.0
2019-08-05 12:10:00,171.26,171.97,171.15,171.91,11435.0,171.26,171.97,171.15,171.91,11435.0
2019-08-05 12:20:00,171.97,172.04,171.31,171.44,5504.0,171.97,172.04,171.31,171.44,5504.0
2019-08-05 12:30:00,171.48,171.65,171.24,171.35,5552.0,171.48,171.65,171.24,171.35,5552.0
2019-08-05 12:40:00,171.33,171.44,171.17,171.44,8791.0,171.33,171.44,171.17,171.44,8791.0
2019-08-05 12:50:00,171.36,171.72,171.11,171.4,31393.0,171.36,171.72,171.11,171.4,31393.0
2019-08-05 13:00:00,171.5,172.34,171.41,172.19,51458.0,171.5,172.34,171.41,172.19,51458.0
2019-08-05 13:10:00,172.29,172.38,171.5,171.78,11547.0,172.29,172.38,171.5,171.78,11547.0
2019-08-05 13:20:00,171.7,171.77,171.46,171.46,5005.0,171.7,171.77,171.46,171.46,5005.0
2019-08-05 13:30:00,171.4,171.4,171.04,171.16,13798.0,171.4,171.4,171.04,171.16,13798.0
2019-08-05 13:40:00,171.09,171.45,170.72,170.89,17689.0,171.09,171.45,170.72,170.89,17689.0
2019-08-05 13:50:00,170.87,171.26,170.69,170.7,41165.0,170.87,171.26,170.69,170.7,41165.0
2019-08-05 14:00:00,170.75,170.93,170.4,170.58,19059.0,170.75,170.93,170.4,170.58,19059.0
2019-08-05 14:10:00,170.58,171.01,170.53,170.89,7990.0,170.58,171.01,170.53,170.89,7990.0
2019-08-05 14:20:00,170.81,170.82,170.25,170.46,15006.0,170.81,170.82,170.25,170.46,15006.0
2019-08-05 14:30:00,170.64,170.88,170.35,170.56,9971.0,170.64,170.88,170.35,170.56,9971.0
2019-08-05 14:40:00,170.5,171.21,170.44,171.02,9790.0,170.5,171.21,170.44,171.02,9790.0
2019-08-05 14:50:00,170.99,171.09,170.69,170.78,10659.0,170.99,171.09,170.69,170.78,10659.0
2019-08-05 15:00:00,170.83,171.07,170.7,170.78,26653.0,170.83,171.07,170.7,170.78,26653.0
2019-08-05 15:10:00,170.85,171.45,170.73,171.44,16276.0,170.85,171.45,170.73,171.44,16276.0
2019-08-05 15:20:00,171.6,171.92,171.41,171.54,39074.0,171.6,171.92,171.41,171.54,39074.0
2019-08-05 15:30:00,171.59,172.38,171.38,172.24,35445.0,171.59,172.38,171.38,172.24,35445.0
2019-08-05 15:40:00,172.22,172.28,171.86,171.99,36098.0,172.22,172.28,171.86,171.99,36098.0
2019-08-05 15:50:00,171.99,172.29,171.71,171.73,105942.0,171.99,172.29,171.71,171.73,105942.0
2019-08-06 09:30:00,173.36,174.47,172.83,173.22,20519.0,173.36,174.47,172.83,173.22,20519.0
2019-08-06 09:40:00,173.13,173.9,173.09,173.31,28033.0,173.13,173.9,173.09,173.31,28033.0
2019-08-06 09:50:00,173.24,174.35,173.24,174.35,7005.0,173.24,174.35,173.24,174.35,7005.0
2019-08-06 10:00:00,174.6,174.65,173.46,173.98,4452.0,174.6,174.65,173.46,173.98,4452.0
2019-08-06 10:10:00,173.95,174.12,172.45,172.98,18848.0,173.95,174.12,172.45,172.98,18848.0
2019-08-06 10:20:00,172.85,173.72,172.85,173.72,36042.0,172.85,173.72,172.85,173.72,36042.0
2019-08-06 10:30:00,173.72,173.74,172.94,173.5,9488.0,173.72,173.74,172.94,173.5,9488.0
2019-08-06 10:40:00,173.42,173.57,172.95,172.95,3911.0,173.42,173.57,172.95,172.95,3911.0
2019-08-06 10:50:00,172.62,173.11,172.49,173.0,3749.0,172.62,173.11,172.49,173.0,3749.0
2019-08-06 11:00:00,172.74,172.94,172.57,172.57,4100.0,172.74,172.94,172.57,172.57,4100.0
2019-08-06 11:10:00,172.34,172.35,171.79,172.0,6490.0,172.34,172.35,171.79,172.0,6490.0
2019-08-06 11:20:00,172.0,172.4,171.91,172.06,5714.0,172.0,172.4,171.91,172.06,5714.0
2019-08-06 11:30:00,172.18,172.39,171.81,172.39,6293.0,172.18,172.39,171.81,172.39,6293.0
2019-08-06 11:40:00,172.36,173.04,172.36,172.77,9218.0,172.36,173.04,172.36,172.77,9218.0
2019-08-06 11:50:00,172.84,173.77,172.6,173.66,7856.0,172.84,173.77,172.6,173.66,7856.0
2019-08-06 12:00:00,173.56,173.65,173.05,173.22,4477.0,173.56,173.65,173.05,173.22,4477.0
2019-08-06 12:10:00,173.1,173.46,172.83,173.46,7552.0,173.1,173.46,172.83,173.46,7552.0
2019-08-06 12:20:00,173.43,173.66,173.3,173.56,4471.0,173.43,173.66,173.3,173.56,4471.0
2019-08-06 12:30:00,173.49,174.2,173.38,174.2,5282.0,173.49,174.2,173.38,174.2,5282.0
2019-08-06 12:40:00,174.22,174.43,173.63,173.78,11361.0,174.22,174.43,173.63,173.78,11361.0
2019-08-06 12:50:00,173.89,173.97,173.77,173.92,2813.0,173.89,173.97,173.77,173.92,2813.0
2019-08-06 13:00:00,174.05,174.61,174.05,174.61,3845.0,174.05,174.61,174.05,174.61,3845.0
2019-08-06 13:10:00,174.53,174.63,174.39,174.52,4955.0,174.53,174.63,174.39,174.52,4955.0
2019-08-06 13:20:00,174.53,175.0,174.5,174.91,5701.0,174.53,175.0,174.5,174.91,5701.0
2019-08-06 13:30:00,174.91,175.19,174.81,175.19,6941.0,174.91,175.19,174.81,175.19,6941.0
2019-08-06 13:40:00,175.21,175.45,175.17,175.37,6810.0,175.21,175.45,175.17,175.37,6810.0
2019-08-06 13:50:00,175.53,175.64,175.25,175.53,4902.0,175.53,175.64,175.25,175.53,4902.0
2019-08-06 14:00:00,175.56,176.0,175.4,176.0,6067.0,175.56,176.0,175.4,176.0,6067.0
2019-08-06 14:10:00,176.1,176.5,176.09,176.22,6956.0,176.1,176.5,176.09,176.22,6956.0
2019-08-06 14:20:00,176.16,176.41,175.87,176.3,5206.0,176.16,176.41,175.87,176.3,5206.0
2019-08-06 14:30:00,176.3,176.55,176.21,176.35,14065.0,176.3,176.55,176.21,176.35,14065.0
2019-08-06 14:40:00,176.36,176.62,176.31,176.43,8550.0,176.36,176.62,176.31,176.43,8550.0
2019-08-06 14:50:00,176.6,176.77,176.25,176.48,6925.0,176.6,176.77,176.25,176.48,6925.0
2019-08-06 15:00:00,176.52,176.61,176.27,176.27,7813.0,176.52,176.61,176.27,176.27,7813.0
2019-08-06 15:10:00,176.17,176.32,176.14,176.23,7073.0,176.17,176.32,176.14,176.23,7073.0
2019-08-06 15:20:00,176.3,176.59,175.95,176.0,7844.0,176.3,176.59,175.95,176.0,7844.0
2019-08-06 15:30:00,175.94,176.06,175.73,175.97,14339.0,175.94,176.06,175.73,175.97,14339.0
2019-08-06 15:40:00,175.93,176.03,175.69,175.81,18486.0,175.93,176.03,175.69,175.81,18486.0
2019-08-06 15:50:00,175.86,176.0,175.19,175.33,55020.0,175.86,176.0,175.19,175.33,55020.0
2019-08-07 09:30:00,173.54,174.37,172.81,173.16,10657.0,173.54,174.37,172.81,173.16,10657.0
2019-08-07 09:40:00,173.35,173.63,172.36,172.44,34474.0,173.35,173.63,172.36,172.44,34474.0
2019-08-07 09:50:00,172.34,172.63,171.84,172.07,24816.0,172.34,172.63,171.84,172.07,24816.0
2019-08-07 10:00:00,172.16,172.92,172.06,172.7,10516.0,172.16,172.92,172.06,172.7,10516.0
2019-08-07 10:10:00,172.78,173.64,172.69,173.47,34961.0,172.78,173.64,172.69,173.47,34961.0
2019-08-07 10:20:00,173.35,173.6,173.09,173.21,7841.0,173.35,173.6,173.09,173.21,7841.0
2019-08-07 10:30:00,173.01,174.32,172.93,174.31,7917.0,173.01,174.32,172.93,174.31,7917.0
2019-08-07 10:40:00,174.24,174.48,173.78,174.09,7605.0,174.24,174.48,173.78,174.09,7605.0
2019-08-07 10:50:00,174.19,175.2,174.19,175.2,5958.0,174.19,175.2,174.19,175.2,5958.0
2019-08-07 11:00:00,175.03,175.14,173.96,174.05,13218.0,175.03,175.14,173.96,174.05,13218.0
2019-08-07 11:10:00,174.05,174.37,173.98,174.3,12924.0,174.05,174.37,173.98,174.3,12924.0
2019-08-07 11:20:00,174.42,174.43,173.84,173.95,6947.0,174.42,174.43,173.84,173.95,6947.0
2019-08-07 11:30:00,173.95,174.27,173.74,174.06,5087.0,173.95,174.27,173.74,174.06,5087.0
2019-08-07 11:40:00,173.96,174.18,173.61,174.16,5862.0,173.96,174.18,173.61,174.16,5862.0
2019-08-07 11:50:00,174.2,174.62,174.14,174.14,3675.0,174.2,174.62,174.14,174.14,3675.0
2019-08-07 12:00:00,174.35,174.56,173.86,174.01,4759.0,174.35,174.56,173.86,174.01,4759.0
2019-08-07 12:10:00,174.23,174.45,173.94,174.45,6777.0,174.23,174.45,173.94,174.45,6777.0
2019-08-07 12:20:00,174.34,174.59,174.1,174.59,3944.0,174.34,174.59,174.1,174.59,3944.0
2019-08-07 12:30:00,174.65,174.79,174.61,174.75,3700.0,174.65,174.79,174.61,174.75,3700.0
2019-08-07 12:40:00,174.8,174.85,174.51,174.56,7035.0,174.8,174.85,174.51,174.56,7035.0
2019-08-07 12:50:00,174.67,175.07,174.62,174.72,6725.0,174.67,175.07,174.62,174.72,6725.0
2019-08-07 13:00:00,174.73,174.99,174.57,174.96,5087.0,174.73,174.99,174.57,174.96,5087.0
2019-08-07 13:10:00,174.94,174.95,174.63,174.73,5170.0,174.94,174.95,174.63,174.73,5170.0
2019-08-07 13:20:00,174.66,174.71,174.23,174.5,5412.0,174.66,174.71,174.23,174.5,5412.0
2019-08-07 13:30:00,174.52,175.03,174.48,175.03,7201.0,174.52,175.03,174.48,175.03,7201.0
2019-08-07 13:40:00,175.15,175.66,175.15,175.5,5835.0,175.15,175.66,175.15,175.5,5835.0
2019-08-07 13:50:00,175.51,175.66,175.3,175.39,6900.0,175.51,175.66,175.3,175.39,6900.0
2019-08-07 14:00:00,175.51,175.93,175.44,175.93,3707.0,175.51,175.93,175.44,175.93,3707.0
2019-08-07 14:10:00,175.75,175.75,174.84,174.84,6047.0,175.75,175.75,174.84,174.84,6047.0
2019-08-07 14:20:00,175.04,175.34,174.85,175.34,2020.0,175.04,175.34,174.85,175.34,2020.0
2019-08-07 14:30:00,175.31,175.53,175.21,175.38,2400.0,175.31,175.53,175.21,175.38,2400.0
2019-08-07 14:40:00,175.38,175.84,175.38,175.42,3019.0,175.38,175.84,175.38,175.42,3019.0
2019-08-07 14:50:00,175.41,175.68,175.41,175.66,4020.0,175.41,175.68,175.41,175.66,4020.0
2019-08-07 15:00:00,175.66,175.66,175.21,175.32,4699.0,175.66,175.66,175.21,175.32,4699.0
2019-08-07 15:10:00,175.35,175.59,175.08,175.59,4470.0,175.35,175.59,175.08,175.59,4470.0
2019-08-07 15:20:00,175.6,175.86,175.58,175.86,6944.0,175.6,175.86,175.58,175.86,6944.0
2019-08-07 15:30:00,175.78,176.35,175.64,176.35,20507.0,175.78,176.35,175.64,176.35,20507.0
2019-08-07 15:40:00,176.43,176.65,176.32,176.5,19676.0,176.43,176.65,176.32,176.5,19676.0
2019-08-07 15:50:00,176.44,176.44,175.71,175.95,50818.0,176.44,176.44,175.71,175.95,50818.0
2019-08-08 09:30:00,177.33,178.29,176.99,178.11,7562.0,177.33,178.29,176.99,178.11,7562.0
2019-08-08 09:40:00,177.99,179.37,177.57,177.58,25205.0,177.99,179.37,177.57,177.58,25205.0
2019-08-08 09:50:00,177.71,177.71,176.86,177.02,39512.0,177.71,177.71,176.86,177.02,39512.0
2019-08-08 10:00:00,177.16,177.33,176.88,177.17,31189.0,177.16,177.33,176.88,177.17,31189.0
2019-08-08 10:10:00,177.18,178.11,177.03,178.11,12920.0,177.18,178.11,177.03,178.11,12920.0
2019-08-08 10:20:00,178.18,178.18,177.52,177.81,3405.0,178.18,178.18,177.52,177.81,3405.0
2019-08-08 10:30:00,177.71,177.87,177.55,177.62,8224.0,177.71,177.87,177.55,177.62,8224.0
2019-08-08 10:40:00,177.7,177.9,177.6,177.66,28901.0,177.7,177.9,177.6,177.66,28901.0
2019-08-08 10:50:00,177.7,177.87,177.15,177.29,12077.0,177.7,177.87,177.15,177.29,12077.0
2019-08-08 11:00:00,177.16,177.26,176.64,176.64,23948.0,177.16,177.26,176.64,176.64,23948.0
2019-08-08 11:10:00,176.65,176.93,176.39,176.93,21656.0,176.65,176.93,176.39,176.93,21656.0
2019-08-08 11:20:00,176.86,177.2,176.66,176.71,15040.0,176.86,177.2,176.66,176.71,15040.0
2019-08-08 11:30:00,176.6,177.28,176.41,177.21,16506.0,176.6,177.28,176.41,177.21,16506.0
2019-08-08 11:40:00,177.13,177.37,177.0,177.05,9706.0,177.13,177.37,177.0,177.05,9706.0
2019-08-08 11:50:00,177.04,177.28,176.94,177.02,6276.0,177.04,177.28,176.94,177.02,6276.0
2019-08-08 12:00:00,177.09,177.19,176.98,177.14,7318.0,177.09,177.19,176.98,177.14,7318.0
2019-08-08 12:10:00,177.15,177.32,177.0,177.06,20157.0,177.15,177.32,177.0,177.06,20157.0
2019-08-08 12:20:00,177.08,177.2,176.9,177.05,6293.0,177.08,177.2,176.9,177.05,6293.0
2019-08-08 12:30:00,176.97,177.08,176.71,176.86,17573.0,176.97,177.08,176.71,176.86,17573.0
2019-08-08 12:40:00,176.91,177.06,176.63,176.67,12891.0,176.91,177.06,176.63,176.67,12891.0
2019-08-08 12:50:00,176.71,176.77,175.84,175.84,39702.0,176.71,176.77,175.84,175.84,39702.0
2019-08-08 13:00:00,175.85,176.04,175.32,175.51,45073.0,175.85,176.04,175.32,175.51,45073.0
2019-08-08 13:10:00,175.53,175.99,175.5,175.81,12645.0,175.53,175.99,175.5,175.81,12645.0
2019-08-08 13:20:00,175.75,176.15,175.73,175.91,9921.0,175.75,176.15,175.73,175.91,9921.0
2019-08-08 13:30:00,175.89,176.28,175.88,176.13,7726.0,175.89,176.28,175.88,176.13,7726.0
2019-08-08 13:40:00,176.11,176.35,176.04,176.35,11789.0,176.11,176.35,176.04,176.35,11789.0
2019-08-08 13:50:00,176.25,176.33,176.11,176.2,6453.0,176.25,176.33,176.11,176.2,6453.0
2019-08-08 14:00:00,176.23,176.39,175.88,175.96,7305.0,176.23,176.39,175.88,175.96,7305.0
2019-08-08 14:10:00,176.0,176.25,175.99,176.18,4625.0,176.0,176.25,175.99,176.18,4625.0
2019-08-08 14:20:00,176.26,177.69,176.19,177.51,14125.0,176.26,177.69,176.19,177.51,14125.0
2019-08-08 14:30:00,177.39,177.84,177.39,177.68,3800.0,177.39,177.84,177.39,177.68,3800.0
2019-08-08 14:40:00,177.73,178.05,177.71,177.85,6500.0,177.73,178.05,177.71,177.85,6500.0
2019-08-08 14:50:00,177.88,178.11,177.76,177.91,6133.0,177.88,178.11,177.76,177.91,6133.0
2019-08-08 15:00:00,178.0,178.15,177.89,178.12,4346.0,178.0,178.15,177.89,178.12,4346.0
2019-08-08 15:10:00,178.06,178.27,177.97,178.03,5200.0,178.06,178.27,177.97,178.03,5200.0
2019-08-08 15:20:00,178.12,178.13,177.27,177.27,49937.0,178.12,178.13,177.27,177.27,49937.0
2019-08-08 15:30:00,177.26,177.59,177.14,177.2,10168.0,177.26,177.59,177.14,177.2,10168.0
2019-08-08 15:40:00,177.16,177.56,176.97,176.97,16940.0,177.16,177.56,176.97,176.97,16940.0
2019-08-08 15:50:00,176.95,177.15,176.7,177.05,43842.0,176.95,177.15,176.7,177.05,43842.0
2019-08-09 09:30:00,173.97,174.99,171.6,172.99,51587.0,173.97,174.99,171.6,172.99,51587.0
2019-08-09 09:40:00,172.73,173.22,171.39,171.72,31048.0,172.73,173.22,171.39,171.72,31048.0
2019-08-09 09:50:00,171.73,172.18,170.5,171.68,45880.0,171.73,172.18,170.5,171.68,45880.0
2019-08-09 10:00:00,171.54,172.75,171.47,172.12,18560.0,171.54,172.75,171.47,172.12,18560.0
2019-08-09 10:10:00,171.94,172.55,171.94,172.46,8510.0,171.94,172.55,171.94,172.46,8510.0
2019-08-09 10:20:00,172.47,172.71,172.23,172.43,32206.0,172.47,172.71,172.23,172.43,32206.0
2019-08-09 10:30:00,172.43,172.48,171.59,171.85,23409.0,172.43,172.48,171.59,171.85,23409.0
2019-08-09 10:40:00,171.88,171.88,171.44,171.64,34633.0,171.88,171.88,171.44,171.64,34633.0
2019-08-09 10:50:00,171.58,172.15,171.41,171.5,23886.0,171.58,172.15,171.41,171.5,23886.0
2019-08-09 11:00:00,171.5,171.55,171.14,171.39,19401.0,171.5,171.55,171.14,171.39,19401.0
2019-08-09 11:10:00,171.31,171.53,171.2,171.25,15178.0,171.31,171.53,171.2,171.25,15178.0
2019-08-09 11:20:00,171.2,171.25,170.17,171.03,45863.0,171.2,171.25,170.17,171.03,45863.0
2019-08-09 11:30:00,171.0,171.41,170.64,170.87,16260.0,171.0,171.41,170.64,170.87,16260.0
2019-08-09 11:40:00,170.79,170.87,170.16,170.33,28361.0,170.79,170.87,170.16,170.33,28361.0
2019-08-09 11:50:00,170.31,170.5,169.96,170.47,30120.0,170.31,170.5,169.96,170.47,30120.0
2019-08-09 12:00:00,170.57,170.81,170.41,170.68,13951.0,170.57,170.81,170.41,170.68,13951.0
2019-08-09 12:10:00,170.69,171.16,170.69,171.07,14015.0,170.69,171.16,170.69,171.07,14015.0
2019-08-09 12:20:00,171.19,171.28,170.7,170.7,8643.0,171.19,171.28,170.7,170.7,8643.0
2019-08-09 12:30:00,170.7,170.76,170.16,170.18,7901.0,170.7,170.76,170.16,170.18,7901.0
2019-08-09 12:40:00,170.19,170.5,169.93,170.0,9801.0,170.19,170.5,169.93,170.0,9801.0
2019-08-09 12:50:00,170.05,170.99,169.93,170.37,11025.0,170.05,170.99,169.93,170.37,11025.0
2019-08-09 13:00:00,170.39,170.6,170.22,170.55,8630.0,170.39,170.6,170.22,170.55,8630.0
2019-08-09 13:10:00,170.5,171.01,170.35,170.97,22370.0,170.5,171.01,170.35,170.97,22370.0
2019-08-09 13:20:00,171.0,171.88,170.92,171.88,17661.0,171.0,171.88,170.92,171.88,17661.0
2019-08-09 13:30:00,171.93,172.41,171.85,172.12,17166.0,171.93,172.41,171.85,172.12,17166.0
2019-08-09 13:40:00,172.13,172.21,171.85,171.9,11656.0,172.13,172.21,171.85,171.9,11656.0
2019-08-09 13:50:00,171.85,171.86,171.55,171.67,24321.0,171.85,171.86,171.55,171.67,24321.0
2019-08-09 14:00:00,171.6,172.03,171.58,171.97,13709.0,171.6,172.03,171.58,171.97,13709.0
2019-08-09 14:10:00,171.91,172.15,171.69,171.84,16425.0,171.91,172.15,171.69,171.84,16425.0
2019-08-09 14:20:00,171.74,171.89,171.67,171.89,10871.0,171.74,171.89,171.67,171.89,10871.0
2019-08-09 14:30:00,171.79,172.1,171.69,171.69,14776.0,171.79,172.1,171.69,171.69,14776.0
2019-08-09 14:40:00,171.71,171.85,171.61,171.61,16231.0,171.71,171.85,171.61,171.61,16231.0
2019-08-09 14:50:00,171.56,171.92,171.38,171.78,24919.0,171.56,171.92,171.38,171.78,24919.0
2019-08-09 15:00:00,171.81,172.18,171.77,172.16,10063.0,171.81,172.18,171.77,172.16,10063.0
2019-08-09 15:10:00,172.12,172.15,171.81,171.87,13182.0,172.12,172.15,171.81,171.87,13182.0
2019-08-09 15:20:00,171.85,172.01,171.82,171.94,16512.0,171.85,172.01,171.82,171.94,16512.0
2019-08-09 15:30:00,171.87,172.46,171.83,172.4,22225.0,171.87,172.46,171.83,172.4,22225.0
2019-08-09 15:40:00,172.43,172.62,172.1,172.1,21935.0,172.43,172.62,172.1,172.1,21935.0
2019-08-09 15:50:00,172.15,172.22,171.4,171.47,43940.0,172.15,172.22,171.4,171.47,43940.0
2019-08-12 09:30:00,170.1,170.64,168.66,170.36,14900.0,170.1,170.64,168.66,170.36,14900.0
2019-08-12 09:40:00,170.25,170.82,169.92,170.02,7768.0,170.25,170.82,169.92,170.02,7768.0
2019-08-12 09:50:00,169.89,170.15,169.02,169.14,16850.0,169.89,170.15,169.02,169.14,16850.0
2019-08-12 10:00:00,169.17,169.76,168.77,168.77,13884.0,169.17,169.76,168.77,168.77,13884.0
2019-08-12 10:10:00,168.77,168.89,168.38,168.71,9763.0,168.77,168.89,168.38,168.71,9763.0
2019-08-12 10:20:00,168.46,169.22,168.23,169.22,6354.0,168.46,169.22,168.23,169.22,6354.0
2019-08-12 10:30:00,169.3,169.7,169.25,169.4,7619.0,169.3,169.7,169.25,169.4,7619.0
2019-08-12 10:40:00,169.43,169.43,168.77,169.36,19800.0,169.43,169.43,168.77,169.36,19800.0
2019-08-12 10:50:00,169.22,169.36,168.96,169.11,14811.0,169.22,169.36,168.96,169.11,14811.0
2019-08-12 11:00:00,169.1,169.15,168.6,168.6,4400.0,169.1,169.15,168.6,168.6,4400.0
2019-08-12 11:10:00,168.5,168.59,167.74,168.48,9913.0,168.5,168.59,167.74,168.48,9913.0
2019-08-12 11:20:00,168.4,168.49,168.14,168.27,4736.0,168.4,168.49,168.14,168.27,4736.0
2019-08-12 11:30:00,168.36,168.49,168.03,168.2,4020.0,168.36,168.49,168.03,168.2,4020.0
2019-08-12 11:40:00,168.16,168.73,168.01,168.68,5710.0,168.16,168.73,168.01,168.68,5710.0
2019-08-12 11:50:00,168.73,168.86,168.39,168.5,3832.0,168.73,168.86,168.39,168.5,3832.0
2019-08-12 12:00:00,168.58,168.59,168.03,168.3,7278.0,168.58,168.59,168.03,168.3,7278.0
2019-08-12 12:10:00,168.34,168.62,168.29,168.29,5000.0,168.34,168.62,168.29,168.29,5000.0
2019-08-12 12:20:00,168.35,168.84,168.31,168.84,11173.0,168.35,168.84,168.31,168.84,11173.0
2019-08-12 12:30:00,168.94,169.12,168.56,168.58,6232.0,168.94,169.12,168.56,168.58,6232.0
2019-08-12 12:40:00,168.65,168.66,167.38,167.48,15234.0,168.65,168.66,167.38,167.48,15234.0
2019-08-12 12:50:00,167.54,167.59,167.23,167.49,4480.0,167.54,167.59,167.23,167.49,4480.0
2019-08-12 13:00:00,167.5,167.75,167.34,167.34,11584.0,167.5,167.75,167.34,167.34,11584.0
2019-08-12 13:10:00,167.38,167.53,167.23,167.36,5860.0,167.38,167.53,167.23,167.36,5860.0
2019-08-12 13:20:00,167.38,167.48,166.7,166.85,19528.0,167.38,167.48,166.7,166.85,19528.0
2019-08-12 13:30:00,166.84,167.1,166.67,166.9,10678.0,166.84,167.1,166.67,166.9,10678.0
2019-08-12 13:40:00,166.84,167.38,166.77,167.38,9231.0,166.84,167.38,166.77,167.38,9231.0
2019-08-12 13:50:00,167.28,167.58,167.2,167.2,5220.0,167.28,167.58,167.2,167.2,5220.0
2019-08-12 14:00:00,167.29,167.43,167.2,167.22,9200.0,167.29,167.43,167.2,167.22,9200.0
2019-08-12 14:10:00,167.25,167.68,167.23,167.29,5812.0,167.25,167.68,167.23,167.29,5812.0
2019-08-12 14:20:00,167.34,167.45,167.24,167.34,3170.0,167.34,167.45,167.24,167.34,3170.0
2019-08-12 14:30:00,167.33,167.47,167.18,167.31,6794.0,167.33,167.47,167.18,167.31,6794.0
2019-08-12 14:40:00,167.25,167.37,166.82,166.82,16101.0,167.25,167.37,166.82,166.82,16101.0
2019-08-12 14:50:00,166.88,167.18,166.7,167.0,7252.0,166.88,167.18,166.7,167.0,7252.0
2019-08-12 15:00:00,167.11,167.57,167.11,167.56,3875.0,167.11,167.57,167.11,167.56,3875.0
2019-08-12 15:10:00,167.52,167.61,167.45,167.46,5562.0,167.52,167.61,167.45,167.46,5562.0
2019-08-12 15:20:00,167.71,167.74,167.66,167.69,900.0,167.71,167.74,167.66,167.69,900.0
2019-08-12 15:30:00,167.68,167.68,167.64,167.64,1100.0,167.68,167.68,167.64,167.64,1100.0
2019-08-12 15:40:00,167.95,168.14,167.94,168.02,7062.0,167.95,168.14,167.94,168.02,7062.0
2019-08-12 15:50:00,168.02,168.37,168.02,168.19,24465.0,168.02,168.37,168.02,168.19,24465.0
2019-08-13 09:30:00,168.63,170.85,167.69,170.85,9279.0,168.63,170.85,167.69,170.85,9279.0
2019-08-13 09:40:00,170.46,173.12,168.7,172.76,12000.0,170.46,173.12,168.7,172.76,12000.0
2019-08-13 09:50:00,172.87,176.24,172.83,175.87,42300.0,172.87,176.24,172.83,175.87,42300.0
2019-08-13 10:00:00,176.1,176.1,174.5,174.75,31046.0,176.1,176.1,174.5,174.75,31046.0
2019-08-13 10:10:00,174.81,175.97,174.68,175.56,34126.0,174.81,175.97,174.68,175.56,34126.0
2019-08-13 10:20:00,175.32,175.72,174.98,175.52,11229.0,175.32,175.72,174.98,175.52,11229.0
2019-08-13 10:30:00,175.63,176.07,175.01,175.18,18185.0,175.63,176.07,175.01,175.18,18185.0
2019-08-13 10:40:00,175.25,175.4,174.74,174.74,12408.0,175.25,175.4,174.74,174.74,12408.0
2019-08-13 10:50:00,174.65,174.83,174.01,174.08,22181.0,174.65,174.83,174.01,174.08,22181.0
2019-08-13 11:00:00,174.09,174.09,172.99,173.34,17775.0,174.09,174.09,172.99,173.34,17775.0
2019-08-13 11:10:00,173.36,173.36,171.86,171.86,17177.0,173.36,173.36,171.86,171.86,17177.0
2019-08-13 11:20:00,172.02,172.66,171.64,172.66,21946.0,172.02,172.66,171.64,172.66,21946.0
2019-08-13 11:30:00,172.47,173.43,172.18,173.31,10585.0,172.47,173.43,172.18,173.31,10585.0
2019-08-13 11:40:00,173.31,174.31,173.23,174.02,16486.0,173.31,174.31,173.23,174.02,16486.0
2019-08-13 11:50:00,174.03,174.87,174.03,174.39,13391.0,174.03,174.87,174.03,174.39,13391.0
2019-08-13 12:00:00,174.48,174.5,173.82,173.94,6894.0,174.48,174.5,173.82,173.94,6894.0
2019-08-13 12:10:00,173.99,174.36,173.98,174.23,9665.0,173.99,174.36,173.98,174.23,9665.0
2019-08-13 12:20:00,174.24,174.24,173.82,174.15,7829.0,174.24,174.24,173.82,174.15,7829.0
2019-08-13 12:30:00,174.17,174.41,174.12,174.34,4945.0,174.17,174.41,174.12,174.34,4945.0
2019-08-13 12:40:00,174.37,174.45,174.2,174.35,9267.0,174.37,174.45,174.2,174.35,9267.0
2019-08-13 12:50:00,174.31,174.42,174.11,174.34,6325.0,174.31,174.42,174.11,174.34,6325.0
2019-08-13 13:00:00,174.31,174.89,174.2,174.88,11041.0,174.31,174.89,174.2,174.88,11041.0
2019-08-13 13:10:00,174.85,174.85,174.0,174.31,11438.0,174.85,174.85,174.0,174.31,11438.0
2019-08-13 13:20:00,174.22,174.76,174.1,174.75,12847.0,174.22,174.76,174.1,174.75,12847.0
2019-08-13 13:30:00,174.68,174.69,174.35,174.49,14668.0,174.68,174.69,174.35,174.49,14668.0
2019-08-13 13:40:00,174.51,174.72,174.5,174.5,12292.0,174.51,174.72,174.5,174.5,12292.0
2019-08-13 13:50:00,174.47,174.89,174.44,174.89,4336.0,174.47,174.89,174.44,174.89,4336.0
2019-08-13 14:00:00,174.93,175.02,174.72,175.02,14853.0,174.93,175.02,174.72,175.02,14853.0
2019-08-13 14:10:00,175.03,175.4,174.95,175.34,11515.0,175.03,175.4,174.95,175.34,11515.0
2019-08-13 14:20:00,175.37,175.39,174.63,174.95,24824.0,175.37,175.39,174.63,174.95,24824.0
2019-08-13 14:30:00,175.0,175.16,174.6,175.09,27868.0,175.0,175.16,174.6,175.09,27868.0
2019-08-13 14:40:00,175.09,175.16,174.79,174.97,15140.0,175.09,175.16,174.79,174.97,15140.0
2019-08-13 14:50:00,174.9,175.08,174.78,174.83,14229.0,174.9,175.08,174.78,174.83,14229.0
2019-08-13 15:00:00,174.8,174.9,174.42,174.55,10229.0,174.8,174.9,174.42,174.55,10229.0
2019-08-13 15:10:00,174.61,174.62,174.28,174.45,20949.0,174.61,174.62,174.28,174.45,20949.0
2019-08-13 15:20:00,174.45,175.1,174.39,175.09,22837.0,174.45,175.1,174.39,175.09,22837.0
2019-08-13 15:30:00,175.06,175.1,174.42,174.59,24984.0,175.06,175.1,174.42,174.59,24984.0
2019-08-13 15:40:00,174.61,174.75,174.3,174.56,32971.0,174.61,174.75,174.3,174.56,32971.0
2019-08-13 15:50:00,174.53,174.63,174.21,174.55,78674.0,174.53,174.63,174.21,174.55,78674.0
2019-08-14 09:30:00,169.73,170.86,167.22,167.79,46546.0,169.73,170.86,167.22,167.79,46546.0
2019-08-14 09:40:00,167.88,168.19,167.22,167.8,34570.0,167.88,168.19,167.22,167.8,34570.0
2019-08-14 09:50:00,167.49,168.46,167.35,168.46,11831.0,167.49,168.46,167.35,168.46,11831.0
2019-08-14 10:00:00,167.96,168.82,167.84,168.65,20995.0,167.96,168.82,167.84,168.65,20995.0
2019-08-14 10:10:00,168.67,168.95,167.62,167.62,6910.0,168.67,168.95,167.62,167.62,6910.0
2019-08-14 10:20:00,167.71,168.1,167.34,167.68,9808.0,167.71,168.1,167.34,167.68,9808.0
2019-08-14 10:30:00,167.65,167.69,167.16,167.28,9620.0,167.65,167.69,167.16,167.28,9620.0
2019-08-14 10:40:00,167.27,167.47,166.58,166.67,15998.0,167.27,167.47,166.58,166.67,15998.0
2019-08-14 10:50:00,166.64,166.8,166.11,166.13,20597.0,166.64,166.8,166.11,166.13,20597.0
2019-08-14 11:00:00,166.02,166.4,165.56,165.92,14803.0,166.02,166.4,165.56,165.92,14803.0
2019-08-14 11:10:00,166.04,166.04,165.5,165.61,8236.0,166.04,166.04,165.5,165.61,8236.0
2019-08-14 11:20:00,165.58,166.54,165.58,166.03,10119.0,165.58,166.54,165.58,166.03,10119.0
2019-08-14 11:30:00,166.17,166.39,165.89,166.27,10787.0,166.17,166.39,165.89,166.27,10787.0
2019-08-14 11:40:00,166.18,166.18,165.58,165.94,15809.0,166.18,166.18,165.58,165.94,15809.0
2019-08-14 11:50:00,166.03,166.71,165.95,166.71,9616.0,166.03,166.71,165.95,166.71,9616.0
2019-08-14 12:00:00,166.65,166.65,166.15,166.46,6842.0,166.65,166.65,166.15,166.46,6842.0
2019-08-14 12:10:00,166.41,167.17,166.4,167.01,20779.0,166.41,167.17,166.4,167.01,20779.0
2019-08-14 12:20:00,166.91,167.72,166.8,167.56,12070.0,166.91,167.72,166.8,167.56,12070.0
2019-08-14 12:30:00,167.73,168.17,167.63,167.67,5074.0,167.73,168.17,167.63,167.67,5074.0
2019-08-14 12:40:00,167.57,167.71,167.09,167.09,3625.0,167.57,167.71,167.09,167.09,3625.0
2019-08-14 12:50:00,167.26,167.46,167.15,167.22,3659.0,167.26,167.46,167.15,167.22,3659.0
2019-08-14 13:00:00,167.23,167.58,167.06,167.41,9865.0,167.23,167.58,167.06,167.41,9865.0
2019-08-14 13:10:00,167.62,167.95,167.58,167.59,8856.0,167.62,167.95,167.58,167.59,8856.0
2019-08-14 13:20:00,167.62,168.67,167.61,168.47,5850.0,167.62,168.67,167.61,168.47,5850.0
2019-08-14 13:30:00,168.33,168.81,168.27,168.81,5003.0,168.33,168.81,168.27,168.81,5003.0
2019-08-14 13:40:00,168.8,168.9,168.08,168.12,14712.0,168.8,168.9,168.08,168.12,14712.0
2019-08-14 13:50:00,168.2,168.29,167.76,167.88,10054.0,168.2,168.29,167.76,167.88,10054.0
2019-08-14 14:00:00,167.95,168.05,167.63,168.02,3385.0,167.95,168.05,167.63,168.02,3385.0
2019-08-14 14:10:00,168.16,168.43,168.06,168.16,5342.0,168.16,168.43,168.06,168.16,5342.0
2019-08-14 14:20:00,168.19,168.24,167.87,167.87,3822.0,168.19,168.24,167.87,167.87,3822.0
2019-08-14 14:30:00,167.94,167.98,167.67,167.81,4852.0,167.94,167.98,167.67,167.81,4852.0
2019-08-14 14:40:00,167.87,168.15,167.87,168.15,14950.0,167.87,168.15,167.87,168.15,14950.0
2019-08-14 14:50:00,168.09,168.61,168.03,168.5,13651.0,168.09,168.61,168.03,168.5,13651.0
2019-08-14 15:00:00,168.23,168.96,168.15,168.86,9836.0,168.23,168.96,168.15,168.86,9836.0
2019-08-14 15:10:00,168.72,168.85,168.5,168.72,21608.0,168.72,168.85,168.5,168.72,21608.0
2019-08-14 15:20:00,168.69,168.97,168.04,168.81,23459.0,168.69,168.97,168.04,168.81,23459.0
2019-08-14 15:30:00,168.61,169.23,168.46,168.93,24897.0,168.61,169.23,168.46,168.93,24897.0
2019-08-14 15:40:00,168.96,169.26,168.78,169.07,29624.0,168.96,169.26,168.78,169.07,29624.0
2019-08-14 15:50:00,168.99,169.23,168.83,168.84,65119.0,168.99,169.23,168.83,168.84,65119.0
2019-08-15 09:30:00,169.58,171.13,169.58,170.54,12928.0,169.58,171.13,169.58,170.54,12928.0
2019-08-15 09:40:00,170.38,170.38,168.96,169.37,10929.0,170.38,170.38,168.96,169.37,10929.0
2019-08-15 09:50:00,169.2,169.65,168.49,168.59,21923.0,169.2,169.65,168.49,168.59,21923.0
2019-08-15 10:00:00,168.59,168.73,167.16,167.48,24495.0,168.59,168.73,167.16,167.48,24495.0
2019-08-15 10:10:00,167.61,168.58,167.55,168.17,24465.0,167.61,168.58,167.55,168.17,24465.0
2019-08-15 10:20:00,168.21,169.09,168.02,168.46,31779.0,168.21,169.09,168.02,168.46,31779.0
2019-08-15 10:30:00,168.43,168.77,167.99,168.25,49531.0,168.43,168.77,167.99,168.25,49531.0
2019-08-15 10:40:00,168.15,168.6,167.94,168.24,17059.0,168.15,168.6,167.94,168.24,17059.0
2019-08-15 10:50:00,168.26,168.54,168.22,168.52,7989.0,168.26,168.54,168.22,168.52,7989.0
2019-08-15 11:00:00,168.42,168.42,168.03,168.24,10251.0,168.42,168.42,168.03,168.24,10251.0
2019-08-15 11:10:00,168.14,168.5,168.14,168.45,5212.0,168.14,168.5,168.14,168.45,5212.0
2019-08-15 11:20:00,168.3,169.09,168.05,168.92,5538.0,168.3,169.09,168.05,168.92,5538.0
2019-08-15 11:30:00,169.08,169.61,169.04,169.5,9476.0,169.08,169.61,169.04,169.5,9476.0
2019-08-15 11:40:00,169.56,169.76,169.01,169.09,8829.0,169.56,169.76,169.01,169.09,8829.0
2019-08-15 11:50:00,169.06,169.51,168.93,169.4,7634.0,169.06,169.51,168.93,169.4,7634.0
2019-08-15 12:00:00,169.29,169.37,168.86,168.86,6787.0,169.29,169.37,168.86,168.86,6787.0
2019-08-15 12:10:00,168.82,168.95,168.55,168.95,12084.0,168.82,168.95,168.55,168.95,12084.0
2019-08-15 12:20:00,168.88,169.02,168.66,168.68,4122.0,168.88,169.02,168.66,168.68,4122.0
2019-08-15 12:30:00,168.75,169.07,168.68,168.94,4366.0,168.75,169.07,168.68,168.94,4366.0
2019-08-15 12:40:00,168.99,169.11,168.63,168.64,14722.0,168.99,169.11,168.63,168.64,14722.0
2019-08-15 12:50:00,168.59,168.68,168.35,168.6,3325.0,168.59,168.68,168.35,168.6,3325.0
2019-08-15 13:00:00,168.53,168.86,168.53,168.67,4450.0,168.53,168.86,168.53,168.67,4450.0
2019-08-15 13:10:00,168.59,168.88,168.49,168.88,7503.0,168.59,168.88,168.49,168.88,7503.0
2019-08-15 13:20:00,169.0,169.0,168.52,168.54,5515.0,169.0,169.0,168.52,168.54,5515.0
2019-08-15 13:30:00,168.65,168.71,168.2,168.42,3892.0,168.65,168.71,168.2,168.42,3892.0
2019-08-15 13:40:00,168.4,168.53,168.16,168.21,25705.0,168.4,168.53,168.16,168.21,25705.0
2019-08-15 13:50:00,168.27,168.42,168.11,168.39,98547.0,168.27,168.42,168.11,168.39,98547.0
2019-08-15 14:00:00,168.3,169.34,168.2,169.19,11543.0,168.3,169.34,168.2,169.19,11543.0
2019-08-15 14:10:00,169.12,169.17,168.24,168.34,26250.0,169.12,169.17,168.24,168.34,26250.0
2019-08-15 14:20:00,168.25,168.59,168.25,168.47,8558.0,168.25,168.59,168.25,168.47,8558.0
2019-08-15 14:30:00,168.47,168.66,168.15,168.44,10108.0,168.47,168.66,168.15,168.44,10108.0
2019-08-15 14:40:00,168.34,168.71,168.17,168.45,25132.0,168.34,168.71,168.17,168.45,25132.0
2019-08-15 14:50:00,168.49,168.69,168.39,168.49,12026.0,168.49,168.69,168.39,168.49,12026.0
2019-08-15 15:00:00,168.66,168.95,168.55,168.9,21532.0,168.66,168.95,168.55,168.9,21532.0
2019-08-15 15:10:00,168.9,169.19,168.75,169.19,11835.0,168.9,169.19,168.75,169.19,11835.0
2019-08-15 15:20:00,169.18,169.29,168.84,168.95,10024.0,169.18,169.29,168.84,168.95,10024.0
2019-08-15 15:30:00,168.95,169.36,168.9,168.97,20652.0,168.95,169.36,168.9,168.97,20652.0
2019-08-15 15:40:00,169.0,169.09,168.6,169.01,19029.0,169.0,169.09,168.6,169.01,19029.0
2019-08-15 15:50:00,168.94,169.18,168.46,168.52,34613.0,168.94,169.18,168.46,168.52,34613.0
2019-08-16 09:30:00,170.67,171.45,170.05,171.1,16316.0,170.67,171.45,170.05,171.1,16316.0
2019-08-16 09:40:00,171.28,171.6,170.08,170.9,21217.0,171.28,171.6,170.08,170.9,21217.0
2019-08-16 09:50:00,170.99,171.47,170.58,170.85,16000.0,170.99,171.47,170.58,170.85,16000.0
2019-08-16 10:00:00,170.96,171.2,170.37,170.52,20577.0,170.96,171.2,170.37,170.52,20577.0
2019-08-16 10:10:00,170.52,171.09,170.18,170.73,10942.0,170.52,171.09,170.18,170.73,10942.0
2019-08-16 10:20:00,170.63,171.73,170.63,171.64,14590.0,170.63,171.73,170.63,171.64,14590.0
2019-08-16 10:30:00,171.88,172.44,171.81,172.25,13454.0,171.88,172.44,171.81,172.25,13454.0
2019-08-16 10:40:00,172.23,172.93,172.23,172.6,18352.0,172.23,172.93,172.23,172.6,18352.0
2019-08-16 10:50:00,172.63,172.92,172.44,172.72,5866.0,172.63,172.92,172.44,172.72,5866.0
2019-08-16 11:00:00,172.72,173.2,172.72,173.06,26103.0,172.72,173.2,172.72,173.06,26103.0
2019-08-16 11:10:00,172.92,173.1,172.83,173.01,11092.0,172.92,173.1,172.83,173.01,11092.0
2019-08-16 11:20:00,173.1,173.1,172.47,172.84,17823.0,173.1,173.1,172.47,172.84,17823.0
2019-08-16 11:30:00,172.97,173.41,172.85,173.14,9229.0,172.97,173.41,172.85,173.14,9229.0
2019-08-16 11:40:00,172.93,173.1,172.7,172.9,7596.0,172.93,173.1,172.7,172.9,7596.0
2019-08-16 11:50:00,172.99,173.13,172.63,172.86,13528.0,172.99,173.13,172.63,172.86,13528.0
2019-08-16 12:00:00,172.76,172.99,172.68,172.91,6629.0,172.76,172.99,172.68,172.91,6629.0
2019-08-16 12:10:00,172.94,173.1,172.37,172.49,7600.0,172.94,173.1,172.37,172.49,7600.0
2019-08-16 12:20:00,172.61,173.0,172.59,172.72,30124.0,172.61,173.0,172.59,172.72,30124.0
2019-08-16 12:30:00,172.73,172.94,172.53,172.94,9008.0,172.73,172.94,172.53,172.94,9008.0
2019-08-16 12:40:00,172.9,172.9,172.16,172.43,14700.0,172.9,172.9,172.16,172.43,14700.0
2019-08-16 12:50:00,172.43,172.81,172.4,172.81,4500.0,172.43,172.81,172.4,172.81,4500.0
2019-08-16 13:00:00,172.82,173.19,172.82,173.18,5248.0,172.82,173.19,172.82,173.18,5248.0
2019-08-16 13:10:00,173.25,173.48,173.09,173.09,10106.0,173.25,173.48,173.09,173.09,10106.0
2019-08-16 13:20:00,172.98,173.02,172.75,172.88,4925.0,172.98,173.02,172.75,172.88,4925.0
2019-08-16 13:30:00,172.87,172.99,172.84,172.87,7385.0,172.87,172.99,172.84,172.87,7385.0
2019-08-16 13:40:00,172.94,173.0,172.76,172.82,3928.0,172.94,173.0,172.76,172.82,3928.0
2019-08-16 13:50:00,172.71,172.85,172.5,172.52,5078.0,172.71,172.85,172.5,172.52,5078.0
2019-08-16 14:00:00,172.48,172.58,172.23,172.37,29562.0,172.48,172.58,172.23,172.37,29562.0
2019-08-16 14:10:00,172.37,172.9,172.36,172.59,10449.0,172.37,172.9,172.36,172.59,10449.0
2019-08-16 14:20:00,172.59,172.78,172.32,172.39,5959.0,172.59,172.78,172.32,172.39,5959.0
2019-08-16 14:30:00,172.45,172.62,171.65,171.65,27937.0,172.45,172.62,171.65,171.65,27937.0
2019-08-16 14:40:00,171.71,172.16,171.53,172.08,8394.0,171.71,172.16,171.53,172.08,8394.0
2019-08-16 14:50:00,172.07,172.47,172.0,172.16,10967.0,172.07,172.47,172.0,172.16,10967.0
2019-08-16 15:00:00,172.04,172.45,172.04,172.28,11900.0,172.04,172.45,172.04,172.28,11900.0
2019-08-16 15:10:00,172.28,172.43,172.22,172.34,9235.0,172.28,172.43,172.22,172.34,9235.0
2019-08-16 15:20:00,172.39,172.93,172.38,172.77,11024.0,172.39,172.93,172.38,172.77,11024.0
2019-08-16 15:30:00,172.7,172.72,172.48,172.58,11954.0,172.7,172.72,172.48,172.58,11954.0
2019-08-16 15:40:00,172.61,172.9,172.52,172.68,16147.0,172.61,172.9,172.52,172.68,16147.0
2019-08-16 15:50:00,172.67,172.99,171.93,172.2,84358.0,172.67,172.99,171.93,172.2,84358.0
2019-08-19 09:30:00,173.63,174.06,172.07,172.34,18152.0,173.63,174.06,172.07,172.34,18152.0
2019-08-19 09:40:00,172.36,172.53,170.74,171.75,39856.0,172.36,172.53,170.74,171.75,39856.0
2019-08-19 09:50:00,171.59,172.05,170.6,170.61,36756.0,171.59,172.05,170.6,170.61,36756.0
2019-08-19 10:00:00,170.86,171.35,170.04,171.25,28230.0,170.86,171.35,170.04,171.25,28230.0
2019-08-19 10:10:00,171.02,171.51,170.64,170.94,18670.0,171.02,171.51,170.64,170.94,18670.0
2019-08-19 10:20:00,170.84,171.31,170.41,170.5,15698.0,170.84,171.31,170.41,170.5,15698.0
2019-08-19 10:30:00,170.44,170.92,170.43,170.9,7718.0,170.44,170.92,170.43,170.9,7718.0
2019-08-19 10:40:00,170.82,171.09,170.68,171.09,17238.0,170.82,171.09,170.68,171.09,17238.0
2019-08-19 10:50:00,171.22,171.49,170.92,171.0,13429.0,171.22,171.49,170.92,171.0,13429.0
2019-08-19 11:00:00,171.18,171.46,170.9,170.99,9316.0,171.18,171.46,170.9,170.99,9316.0
2019-08-19 11:10:00,171.01,171.18,170.76,170.98,13714.0,171.01,171.18,170.76,170.98,13714.0
2019-08-19 11:20:00,170.98,171.19,170.6,170.96,13793.0,170.98,171.19,170.6,170.96,13793.0
2019-08-19 11:30:00,170.95,171.2,170.56,170.62,20535.0,170.95,171.2,170.56,170.62,20535.0
2019-08-19 11:40:00,170.66,170.88,170.33,170.39,24871.0,170.66,170.88,170.33,170.39,24871.0
2019-08-19 11:50:00,170.37,170.4,169.2,169.55,27254.0,170.37,170.4,169.2,169.55,27254.0
2019-08-19 12:00:00,169.34,170.0,168.69,168.7,21610.0,169.34,170.0,168.69,168.7,21610.0
2019-08-19 12:10:00,168.66,168.8,168.39,168.47,18027.0,168.66,168.8,168.39,168.47,18027.0
2019-08-19 12:20:00,168.49,168.79,168.19,168.44,17754.0,168.49,168.79,168.19,168.44,17754.0
2019-08-19 12:30:00,168.46,169.05,168.34,168.78,15334.0,168.46,169.05,168.34,168.78,15334.0
2019-08-19 12:40:00,168.74,169.02,168.73,168.92,6483.0,168.74,169.02,168.73,168.92,6483.0
2019-08-19 12:50:00,168.92,169.15,168.83,168.89,6521.0,168.92,169.15,168.83,168.89,6521.0
2019-08-19 13:00:00,168.87,169.39,168.87,169.34,11913.0,168.87,169.39,168.87,169.34,11913.0
2019-08-19 13:10:00,169.41,169.62,169.26,169.52,6355.0,169.41,169.62,169.26,169.52,6355.0
2019-08-19 13:20:00,169.61,169.62,169.36,169.62,3945.0,169.61,169.62,169.36,169.62,3945.0
2019-08-19 13:30:00,169.55,169.72,169.43,169.63,7965.0,169.55,169.72,169.43,169.63,7965.0
2019-08-19 13:40:00,169.71,169.71,169.43,169.53,5662.0,169.71,169.71,169.43,169.53,5662.0
2019-08-19 13:50:00,169.56,169.63,169.15,169.5,13358.0,169.56,169.63,169.15,169.5,13358.0
2019-08-19 14:00:00,169.59,169.73,169.44,169.47,6468.0,169.59,169.73,169.44,169.47,6468.0
2019-08-19 14:10:00,169.57,169.69,169.43,169.65,4538.0,169.57,169.69,169.43,169.65,4538.0
2019-08-19 14:20:00,169.61,169.78,169.49,169.55,8940.0,169.61,169.78,169.49,169.55,8940.0
2019-08-19 14:30:00,169.5,169.5,168.99,169.05,9275.0,169.5,169.5,168.99,169.05,9275.0
2019-08-19 14:40:00,169.04,169.13,168.85,168.93,11483.0,169.04,169.13,168.85,168.93,11483.0
2019-08-19 14:50:00,168.93,168.97,168.71,168.77,13910.0,168.93,168.97,168.71,168.77,13910.0
2019-08-19 15:00:00,168.81,169.01,168.65,168.71,13870.0,168.81,169.01,168.65,168.71,13870.0
2019-08-19 15:10:00,168.74,168.87,168.45,168.52,15219.0,168.74,168.87,168.45,168.52,15219.0
2019-08-19 15:20:00,168.53,168.55,168.32,168.34,15231.0,168.53,168.55,168.32,168.34,15231.0
2019-08-19 15:30:00,168.3,168.54,168.12,168.39,31669.0,168.3,168.54,168.12,168.39,31669.0
2019-08-19 15:40:00,168.36,168.42,168.15,168.29,34597.0,168.36,168.42,168.15,168.29,34597.0
2019-08-19 15:50:00,168.3,168.3,167.75,167.86,99897.0,168.3,168.3,167.75,167.86,99897.0
2019-08-20 09:30:00,166.0,167.73,165.71,166.6,61770.0,166.0,167.73,165.71,166.6,61770.0
2019-08-20 09:40:00,166.42,167.55,166.09,166.46,21932.0,166.42,167.55,166.09,166.46,21932.0
2019-08-20 09:50:00,166.36,166.39,165.29,166.06,24447.0,166.36,166.39,165.29,166.06,24447.0
2019-08-20 10:00:00,165.89,167.63,165.77,167.33,45472.0,165.89,167.63,165.77,167.33,45472.0
2019-08-20 10:10:00,167.51,168.1,166.91,167.19,12900.0,167.51,168.1,166.91,167.19,12900.0
2019-08-20 10:20:00,167.2,167.29,166.76,167.06,27421.0,167.2,167.29,166.76,167.06,27421.0
2019-08-20 10:30:00,167.02,167.02,166.45,166.52,27617.0,167.02,167.02,166.45,166.52,27617.0
2019-08-20 10:40:00,166.53,167.42,166.43,167.23,19722.0,166.53,167.42,166.43,167.23,19722.0
2019-08-20 10:50:00,167.16,167.82,167.11,167.64,6999.0,167.16,167.82,167.11,167.64,6999.0
2019-08-20 11:00:00,167.67,168.53,167.57,168.39,20550.0,167.67,168.53,167.57,168.39,20550.0
2019-08-20 11:10:00,168.68,168.83,167.81,167.81,20690.0,168.68,168.83,167.81,167.81,20690.0
2019-08-20 11:20:00,168.22,168.22,167.87,168.06,6949.0,168.22,168.22,167.87,168.06,6949.0
2019-08-20 11:30:00,168.05,168.09,167.8,168.08,11281.0,168.05,168.09,167.8,168.08,11281.0
2019-08-20 11:40:00,168.16,168.27,167.68,168.14,10158.0,168.16,168.27,167.68,168.14,10158.0
2019-08-20 11:50:00,168.11,168.24,167.8,167.91,8351.0,168.11,168.24,167.8,167.91,8351.0
2019-08-20 12:00:00,168.01,168.45,167.96,168.45,6273.0,168.01,168.45,167.96,168.45,6273.0
2019-08-20 12:10:00,168.47,168.61,168.21,168.22,15550.0,168.47,168.61,168.21,168.22,15550.0
2019-08-20 12:20:00,168.28,168.38,168.1,168.1,9855.0,168.28,168.38,168.1,168.1,9855.0
2019-08-20 12:30:00,168.03,168.32,167.91,168.21,17969.0,168.03,168.32,167.91,168.21,17969.0
2019-08-20 12:40:00,168.24,168.6,168.2,168.6,7424.0,168.24,168.6,168.2,168.6,7424.0
2019-08-20 12:50:00,168.55,169.14,168.54,169.14,16935.0,168.55,169.14,168.54,169.14,16935.0
2019-08-20 13:00:00,169.08,169.57,169.01,169.57,18655.0,169.08,169.57,169.01,169.57,18655.0
2019-08-20 13:10:00,169.57,169.82,169.46,169.46,10791.0,169.57,169.82,169.46,169.46,10791.0
2019-08-20 13:20:00,169.46,169.74,169.42,169.74,9496.0,169.46,169.74,169.42,169.74,9496.0
2019-08-20 13:30:00,169.78,169.86,169.11,169.29,15984.0,169.78,169.86,169.11,169.29,15984.0
2019-08-20 13:40:00,169.3,169.58,169.17,169.42,7074.0,169.3,169.58,169.17,169.42,7074.0
2019-08-20 13:50:00,169.55,169.8,169.41,169.8,6610.0,169.55,169.8,169.41,169.8,6610.0
2019-08-20 14:00:00,169.72,169.72,169.27,169.27,10593.0,169.72,169.72,169.27,169.27,10593.0
2019-08-20 14:10:00,169.34,169.65,169.25,169.65,8660.0,169.34,169.65,169.25,169.65,8660.0
2019-08-20 14:20:00,169.65,170.11,169.42,169.84,21497.0,169.65,170.11,169.42,169.84,21497.0
2019-08-20 14:30:00,169.67,170.04,169.64,169.87,3752.0,169.67,170.04,169.64,169.87,3752.0
2019-08-20 14:40:00,170.0,170.3,169.92,170.3,7863.0,170.0,170.3,169.92,170.3,7863.0
2019-08-20 14:50:00,170.31,170.32,169.87,170.0,8880.0,170.31,170.32,169.87,170.0,8880.0
2019-08-20 15:00:00,169.99,170.01,169.74,169.83,11661.0,169.99,170.01,169.74,169.83,11661.0
2019-08-20 15:10:00,169.79,169.89,169.6,169.6,8768.0,169.79,169.89,169.6,169.6,8768.0
2019-08-20 15:20:00,169.7,169.87,169.6,169.81,10106.0,169.7,169.87,169.6,169.81,10106.0
2019-08-20 15:30:00,169.7,169.87,169.6,169.7,11819.0,169.7,169.87,169.6,169.7,11819.0
2019-08-20 15:40:00,169.7,169.79,169.51,169.73,20245.0,169.7,169.79,169.51,169.73,20245.0
2019-08-20 15:50:00,169.72,169.72,168.9,169.05,51488.0,169.72,169.72,168.9,169.05,51488.0
2019-08-21 09:30:00,171.23,172.47,170.34,170.6,13903.0,171.23,172.47,170.34,170.6,13903.0
2019-08-21 09:40:00,170.35,171.55,170.35,171.37,6500.0,170.35,171.55,170.35,171.37,6500.0
2019-08-21 09:50:00,171.31,171.9,170.58,171.02,69587.0,171.31,171.9,170.58,171.02,69587.0
2019-08-21 10:00:00,171.09,171.17,170.6,171.12,25170.0,171.09,171.17,170.6,171.12,25170.0
2019-08-21 10:10:00,171.1,171.45,170.74,171.45,4474.0,171.1,171.45,170.74,171.45,4474.0
2019-08-21 10:20:00,171.5,172.11,171.45,171.82,13767.0,171.5,172.11,171.45,171.82,13767.0
2019-08-21 10:30:00,171.81,171.9,171.37,171.72,11302.0,171.81,171.9,171.37,171.72,11302.0
2019-08-21 10:40:00,171.65,172.08,171.44,172.06,21000.0,171.65,172.08,171.44,172.06,21000.0
2019-08-21 10:50:00,171.95,172.06,171.62,171.78,18495.0,171.95,172.06,171.62,171.78,18495.0
2019-08-21 11:00:00,171.75,172.03,171.4,172.03,7737.0,171.75,172.03,171.4,172.03,7737.0
2019-08-21 11:10:00,172.04,172.07,171.54,171.61,5751.0,172.04,172.07,171.54,171.61,5751.0
2019-08-21 11:20:00,171.69,171.83,171.5,171.71,6020.0,171.69,171.83,171.5,171.71,6020.0
2019-08-21 11:30:00,171.72,172.35,171.48,171.99,17904.0,171.72,172.35,171.48,171.99,17904.0
2019-08-21 11:40:00,172.14,172.42,171.83,172.08,26626.0,172.14,172.42,171.83,172.08,26626.0
2019-08-21 11:50:00,172.06,172.55,171.93,172.34,8706.0,172.06,172.55,171.93,172.34,8706.0
2019-08-21 12:00:00,172.42,172.42,171.73,171.83,5974.0,172.42,172.42,171.73,171.83,5974.0
2019-08-21 12:10:00,171.78,172.07,171.5,171.5,3376.0,171.78,172.07,171.5,171.5,3376.0
2019-08-21 12:20:00,171.5,171.74,171.41,171.58,24691.0,171.5,171.74,171.41,171.58,24691.0
2019-08-21 12:30:00,171.56,171.74,171.43,171.56,4980.0,171.56,171.74,171.43,171.56,4980.0
2019-08-21 12:40:00,171.6,171.78,171.44,171.73,39905.0,171.6,171.78,171.44,171.73,39905.0
2019-08-21 12:50:00,171.72,172.06,171.59,171.59,12850.0,171.72,172.06,171.59,171.59,12850.0
2019-08-21 13:00:00,171.63,171.7,171.4,171.43,5689.0,171.63,171.7,171.4,171.43,5689.0
2019-08-21 13:10:00,171.44,171.52,171.16,171.21,5405.0,171.44,171.52,171.16,171.21,5405.0
2019-08-21 13:20:00,171.22,171.24,170.95,171.16,10598.0,171.22,171.24,170.95,171.16,10598.0
2019-08-21 13:30:00,171.29,171.43,171.12,171.26,24689.0,171.29,171.43,171.12,171.26,24689.0
2019-08-21 13:40:00,171.31,171.66,171.22,171.5,10573.0,171.31,171.66,171.22,171.5,10573.0
2019-08-21 13:50:00,171.5,171.56,171.37,171.56,3186.0,171.5,171.56,171.37,171.56,3186.0
2019-08-21 14:00:00,171.62,172.05,171.62,171.92,5103.0,171.62,172.05,171.62,171.92,5103.0
2019-08-21 14:10:00,171.93,172.56,171.76,172.41,13172.0,171.93,172.56,171.76,172.41,13172.0
2019-08-21 14:20:00,172.49,172.65,172.33,172.56,13450.0,172.49,172.65,172.33,172.56,13450.0
2019-08-21 14:30:00,172.66,172.66,172.1,172.3,25827.0,172.66,172.66,172.1,172.3,25827.0
2019-08-21 14:40:00,172.27,172.3,172.05,172.08,7526.0,172.27,172.3,172.05,172.08,7526.0
2019-08-21 14:50:00,172.14,172.31,171.72,172.31,23858.0,172.14,172.31,171.72,172.31,23858.0
2019-08-21 15:00:00,172.31,172.45,172.24,172.42,8889.0,172.31,172.45,172.24,172.42,8889.0
2019-08-21 15:10:00,172.4,172.74,172.4,172.67,9375.0,172.4,172.74,172.4,172.67,9375.0
2019-08-21 15:20:00,172.68,172.9,172.65,172.67,10723.0,172.68,172.9,172.65,172.67,10723.0
2019-08-21 15:30:00,172.69,172.71,172.24,172.39,21166.0,172.69,172.71,172.24,172.39,21166.0
2019-08-21 15:40:00,172.33,172.56,172.25,172.4,25469.0,172.33,172.56,172.25,172.4,25469.0
2019-08-21 15:50:00,172.42,172.9,172.29,172.29,75284.0,172.42,172.9,172.29,172.29,75284.0
2019-08-22 09:30:00,172.89,174.63,172.65,174.02,26152.0,172.89,174.63,172.65,174.02,26152.0
2019-08-22 09:40:00,174.4,175.98,174.4,175.82,23441.0,174.4,175.98,174.4,175.82,23441.0
2019-08-22 09:50:00,175.8,176.67,175.76,176.42,26238.0,175.8,176.67,175.76,176.42,26238.0
2019-08-22 10:00:00,176.43,176.43,175.65,176.36,9820.0,176.43,176.43,175.65,176.36,9820.0
2019-08-22 10:10:00,176.42,176.52,175.81,175.81,53476.0,176.42,176.52,175.81,175.81,53476.0
2019-08-22 10:20:00,175.72,175.85,174.8,175.38,13001.0,175.72,175.85,174.8,175.38,13001.0
2019-08-22 10:30:00,175.23,175.36,174.19,174.68,26030.0,175.23,175.36,174.19,174.68,26030.0
2019-08-22 10:40:00,174.59,174.9,174.12,174.9,6281.0,174.59,174.9,174.12,174.9,6281.0
2019-08-22 10:50:00,174.91,175.52,174.74,175.23,18616.0,174.91,175.52,174.74,175.23,18616.0
2019-08-22 11:00:00,175.23,175.47,174.75,174.96,24915.0,175.23,175.47,174.75,174.96,24915.0
2019-08-22 11:10:00,174.96,175.99,174.62,175.62,42865.0,174.96,175.99,174.62,175.62,42865.0
2019-08-22 11:20:00,175.53,175.56,174.93,175.03,59800.0,175.53,175.56,174.93,175.03,59800.0
2019-08-22 11:30:00,175.04,175.95,174.97,175.13,60790.0,175.04,175.95,174.97,175.13,60790.0
2019-08-22 11:40:00,175.17,175.38,174.68,174.72,45774.0,175.17,175.38,174.68,174.72,45774.0
2019-08-22 11:50:00,174.81,174.84,174.64,174.65,2432.0,174.81,174.84,174.64,174.65,2432.0
2019-08-22 12:00:00,174.6,175.64,174.6,175.41,23510.0,174.6,175.64,174.6,175.41,23510.0
2019-08-22 12:10:00,175.28,176.39,175.23,176.36,19784.0,175.28,176.39,175.23,176.36,19784.0
2019-08-22 12:20:00,176.26,176.9,176.14,176.9,6505.0,176.26,176.9,176.14,176.9,6505.0
2019-08-22 12:30:00,176.81,177.11,176.72,177.0,10140.0,176.81,177.11,176.72,177.0,10140.0
2019-08-22 12:40:00,177.02,177.49,176.94,177.16,13584.0,177.02,177.49,176.94,177.16,13584.0
2019-08-22 12:50:00,177.13,177.17,176.81,176.94,6430.0,177.13,177.17,176.81,176.94,6430.0
2019-08-22 13:00:00,176.9,177.31,176.89,177.26,8836.0,176.9,177.31,176.89,177.26,8836.0
2019-08-22 13:10:00,177.25,177.25,177.05,177.25,9094.0,177.25,177.25,177.05,177.25,9094.0
2019-08-22 13:20:00,177.23,177.59,177.14,177.55,10097.0,177.23,177.59,177.14,177.55,10097.0
2019-08-22 13:30:00,177.54,177.56,177.13,177.25,11274.0,177.54,177.56,177.13,177.25,11274.0
2019-08-22 13:40:00,177.28,177.46,177.16,177.34,5044.0,177.28,177.46,177.16,177.34,5044.0
2019-08-22 13:50:00,177.28,177.36,176.94,177.04,22506.0,177.28,177.36,176.94,177.04,22506.0
2019-08-22 14:00:00,177.1,177.21,176.83,176.98,7994.0,177.1,177.21,176.83,176.98,7994.0
2019-08-22 14:10:00,176.98,177.18,176.8,177.04,6141.0,176.98,177.18,176.8,177.04,6141.0
2019-08-22 14:20:00,177.17,177.26,177.09,177.22,7882.0,177.17,177.26,177.09,177.22,7882.0
2019-08-22 14:30:00,177.17,177.36,177.16,177.3,7139.0,177.17,177.36,177.16,177.3,7139.0
2019-08-22 14:40:00,177.34,177.35,176.99,176.99,9740.0,177.34,177.35,176.99,176.99,9740.0
2019-08-22 14:50:00,176.94,177.22,176.94,177.21,9410.0,176.94,177.22,176.94,177.21,9410.0
2019-08-22 15:00:00,177.24,177.28,176.9,177.18,61395.0,177.24,177.28,176.9,177.18,61395.0
2019-08-22 15:10:00,177.19,177.19,176.98,177.02,8727.0,177.19,177.19,176.98,177.02,8727.0
2019-08-22 15:20:00,176.99,177.2,176.97,177.1,44683.0,176.99,177.2,176.97,177.1,44683.0
2019-08-22 15:30:00,177.08,178.01,177.02,177.83,71237.0,177.08,178.01,177.02,177.83,71237.0
2019-08-22 15:40:00,177.78,177.85,177.51,177.57,48478.0,177.78,177.85,177.51,177.57,48478.0
2019-08-22 15:50:00,177.59,177.71,177.22,177.35,134602.0,177.59,177.71,177.22,177.35,134602.0
2019-08-23 09:30:00,176.1,176.57,174.36,174.76,37127.0,176.1,176.57,174.36,174.76,37127.0
2019-08-23 09:40:00,174.98,175.72,174.34,174.34,22695.0,174.98,175.72,174.34,174.34,22695.0
2019-08-23 09:50:00,174.51,175.72,174.1,175.03,22466.0,174.51,175.72,174.1,175.03,22466.0
2019-08-23 10:00:00,174.95,176.63,174.95,176.26,16601.0,174.95,176.63,174.95,176.26,16601.0
2019-08-23 10:10:00,176.24,176.46,175.52,176.02,12724.0,176.24,176.46,175.52,176.02,12724.0
2019-08-23 10:20:00,175.82,176.29,175.59,176.22,10711.0,175.82,176.29,175.59,176.22,10711.0
2019-08-23 10:30:00,176.13,177.5,175.96,177.09,16315.0,176.13,177.5,175.96,177.09,16315.0
2019-08-23 10:40:00,177.41,177.41,176.61,176.89,18306.0,177.41,177.41,176.61,176.89,18306.0
2019-08-23 10:50:00,177.0,177.01,176.58,176.61,17686.0,177.0,177.01,176.58,176.61,17686.0
2019-08-23 11:00:00,176.37,176.37,175.03,175.18,11181.0,176.37,176.37,175.03,175.18,11181.0
2019-08-23 11:10:00,175.0,175.21,174.36,174.69,21199.0,175.0,175.21,174.36,174.69,21199.0
2019-08-23 11:20:00,174.5,174.77,173.51,173.58,18348.0,174.5,174.77,173.51,173.58,18348.0
2019-08-23 11:30:00,173.58,173.65,172.59,173.44,24270.0,173.58,173.65,172.59,173.44,24270.0
2019-08-23 11:40:00,173.41,173.71,173.21,173.53,9958.0,173.41,173.71,173.21,173.53,9958.0
2019-08-23 11:50:00,173.41,173.7,173.06,173.09,13545.0,173.41,173.7,173.06,173.09,13545.0
2019-08-23 12:00:00,173.09,173.35,172.32,173.22,11663.0,173.09,173.35,172.32,173.22,11663.0
2019-08-23 12:10:00,173.31,174.22,173.1,173.97,8188.0,173.31,174.22,173.1,173.97,8188.0
2019-08-23 12:20:00,173.96,174.01,173.54,173.58,10162.0,173.96,174.01,173.54,173.58,10162.0
2019-08-23 12:30:00,173.65,174.42,173.45,174.21,9300.0,173.65,174.42,173.45,174.21,9300.0
2019-08-23 12:40:00,174.27,174.38,174.09,174.16,8429.0,174.27,174.38,174.09,174.16,8429.0
2019-08-23 12:50:00,174.28,174.34,174.06,174.29,6898.0,174.28,174.34,174.06,174.29,6898.0
2019-08-23 13:00:00,174.24,174.24,173.67,173.95,9872.0,174.24,174.24,173.67,173.95,9872.0
2019-08-23 13:10:00,173.99,174.16,173.43,173.47,8600.0,173.99,174.16,173.43,173.47,8600.0
2019-08-23 13:20:00,173.52,173.98,173.39,173.75,27159.0,173.52,173.98,173.39,173.75,27159.0
2019-08-23 13:30:00,173.74,174.58,173.72,174.56,12339.0,173.74,174.58,173.72,174.56,12339.0
2019-08-23 13:40:00,174.54,174.82,174.09,174.17,15625.0,174.54,174.82,174.09,174.17,15625.0
2019-08-23 13:50:00,174.16,174.74,174.14,174.56,10444.0,174.16,174.74,174.14,174.56,10444.0
2019-08-23 14:00:00,174.54,174.54,173.64,173.64,12182.0,174.54,174.54,173.64,173.64,12182.0
2019-08-23 14:10:00,173.51,173.83,173.51,173.54,7844.0,173.51,173.83,173.51,173.54,7844.0
2019-08-23 14:20:00,173.62,173.67,173.08,173.08,11200.0,173.62,173.67,173.08,173.08,11200.0
2019-08-23 14:30:00,173.12,173.44,173.11,173.17,9752.0,173.12,173.44,173.11,173.17,9752.0
2019-08-23 14:40:00,173.18,173.38,172.8,172.8,15421.0,173.18,173.38,172.8,172.8,15421.0
2019-08-23 14:50:00,172.86,173.73,172.86,173.66,9736.0,172.86,173.73,172.86,173.66,9736.0
2019-08-23 15:00:00,173.64,174.11,173.47,173.75,10055.0,173.64,174.11,173.47,173.75,10055.0
2019-08-23 15:10:00,173.82,173.83,173.47,173.62,9590.0,173.82,173.83,173.47,173.62,9590.0
2019-08-23 15:20:00,173.64,173.71,173.41,173.57,18865.0,173.64,173.71,173.41,173.57,18865.0
2019-08-23 15:30:00,173.55,173.69,173.42,173.69,36065.0,173.55,173.69,173.42,173.69,36065.0
2019-08-23 15:40:00,173.69,174.69,173.6,174.33,56209.0,173.69,174.69,173.6,174.33,56209.0
2019-08-23 15:50:00,174.49,174.72,173.51,174.08,141399.0,174.49,174.72,173.51,174.08,141399.0
2019-08-26 09:30:00,174.94,176.0,174.01,174.6,35137.0,174.94,176.0,174.01,174.6,35137.0
2019-08-26 09:40:00,174.72,175.04,173.23,173.47,23785.0,174.72,175.04,173.23,173.47,23785.0
2019-08-26 09:50:00,173.64,175.16,173.45,175.16,15480.0,173.64,175.16,173.45,175.16,15480.0
2019-08-26 10:00:00,175.05,175.05,173.67,173.67,7574.0,175.05,175.05,173.67,173.67,7574.0
2019-08-26 10:10:00,173.52,174.05,173.46,174.05,15198.0,173.52,174.05,173.46,174.05,15198.0
2019-08-26 10:20:00,174.06,174.35,173.37,173.37,14933.0,174.06,174.35,173.37,173.37,14933.0
2019-08-26 10:30:00,173.47,173.53,172.92,173.48,12123.0,173.47,173.53,172.92,173.48,12123.0
2019-08-26 10:40:00,173.36,173.61,172.96,173.37,19600.0,173.36,173.61,172.96,173.37,19600.0
2019-08-26 10:50:00,173.28,173.29,172.02,172.02,10278.0,173.28,173.29,172.02,172.02,10278.0
2019-08-26 11:00:00,172.06,172.21,171.57,172.07,11423.0,172.06,172.21,171.57,172.07,11423.0
2019-08-26 11:10:00,171.99,172.6,171.79,172.39,9821.0,171.99,172.6,171.79,172.39,9821.0
2019-08-26 11:20:00,172.32,173.23,172.3,173.23,12552.0,172.32,173.23,172.3,173.23,12552.0
2019-08-26 11:30:00,173.22,173.7,173.12,173.34,18084.0,173.22,173.7,173.12,173.34,18084.0
2019-08-26 11:40:00,173.42,173.42,173.1,173.26,12627.0,173.42,173.42,173.1,173.26,12627.0
2019-08-26 11:50:00,173.16,173.29,173.01,173.21,6016.0,173.16,173.29,173.01,173.21,6016.0
2019-08-26 12:00:00,173.22,173.43,173.04,173.39,9821.0,173.22,173.43,173.04,173.39,9821.0
2019-08-26 12:10:00,173.47,173.66,173.35,173.39,7320.0,173.47,173.66,173.35,173.39,7320.0
2019-08-26 12:20:00,173.43,174.0,173.43,173.63,4409.0,173.43,174.0,173.43,173.63,4409.0
2019-08-26 12:30:00,173.48,173.73,173.48,173.67,2421.0,173.48,173.73,173.48,173.67,2421.0
2019-08-26 12:40:00,173.66,173.96,173.65,173.96,6910.0,173.66,173.96,173.65,173.96,6910.0
2019-08-26 12:50:00,173.97,174.03,173.66,173.84,8719.0,173.97,174.03,173.66,173.84,8719.0
2019-08-26 13:00:00,173.81,173.91,173.74,173.91,4306.0,173.81,173.91,173.74,173.91,4306.0
2019-08-26 13:10:00,173.84,173.85,173.56,173.68,1806.0,173.84,173.85,173.56,173.68,1806.0
2019-08-26 13:20:00,173.66,173.73,173.37,173.44,7459.0,173.66,173.73,173.37,173.44,7459.0
2019-08-26 13:30:00,173.54,173.57,173.26,173.42,9553.0,173.54,173.57,173.26,173.42,9553.0
2019-08-26 13:40:00,173.5,173.83,173.5,173.71,8784.0,173.5,173.83,173.5,173.71,8784.0
2019-08-26 13:50:00,173.75,173.82,173.61,173.77,4969.0,173.75,173.82,173.61,173.77,4969.0
2019-08-26 14:00:00,173.78,173.82,173.62,173.7,9585.0,173.78,173.82,173.62,173.7,9585.0
2019-08-26 14:10:00,173.7,173.73,173.44,173.64,12304.0,173.7,173.73,173.44,173.64,12304.0
2019-08-26 14:20:00,173.59,173.66,173.4,173.43,6475.0,173.59,173.66,173.4,173.43,6475.0
2019-08-26 14:30:00,173.51,173.69,173.36,173.41,5033.0,173.51,173.69,173.36,173.41,5033.0
2019-08-26 14:40:00,173.4,173.51,173.31,173.31,9384.0,173.4,173.51,173.31,173.31,9384.0
2019-08-26 14:50:00,173.31,173.53,173.31,173.51,10500.0,173.31,173.53,173.31,173.51,10500.0
2019-08-26 15:00:00,173.58,173.81,173.56,173.74,5959.0,173.58,173.81,173.56,173.74,5959.0
2019-08-26 15:10:00,173.74,174.23,173.74,174.1,5856.0,173.74,174.23,173.74,174.1,5856.0
2019-08-26 15:20:00,174.01,174.12,173.45,173.52,23279.0,174.01,174.12,173.45,173.52,23279.0
2019-08-26 15:30:00,173.46,173.92,173.35,173.76,18880.0,173.46,173.92,173.35,173.76,18880.0
2019-08-26 15:40:00,173.76,173.9,173.61,173.83,36202.0,173.76,173.9,173.61,173.83,36202.0
2019-08-26 15:50:00,173.84,174.03,173.6,174.0,45257.0,173.84,174.03,173.6,174.0,45257.0
2019-08-27 09:30:00,175.26,175.86,174.58,174.85,12363.0,175.26,175.86,174.58,174.85,12363.0
2019-08-27 09:40:00,174.73,174.73,173.6,174.62,17262.0,174.73,174.73,173.6,174.62,17262.0
2019-08-27 09:50:00,174.6,175.01,174.26,174.34,17862.0,174.6,175.01,174.26,174.34,17862.0
2019-08-27 10:00:00,174.13,175.19,174.0,174.97,26003.0,174.13,175.19,174.0,174.97,26003.0
2019-08-27 10:10:00,174.84,175.0,174.29,174.76,9543.0,174.84,175.0,174.29,174.76,9543.0
2019-08-27 10:20:00,174.75,174.77,174.05,174.1,9277.0,174.75,174.77,174.05,174.1,9277.0
2019-08-27 10:30:00,174.11,174.92,174.03,174.6,10371.0,174.11,174.92,174.03,174.6,10371.0
2019-08-27 10:40:00,174.68,174.76,174.03,174.14,11457.0,174.68,174.76,174.03,174.14,11457.0
2019-08-27 10:50:00,174.03,174.26,173.75,174.12,11637.0,174.03,174.26,173.75,174.12,11637.0
2019-08-27 11:00:00,173.97,174.13,173.16,173.17,11650.0,173.97,174.13,173.16,173.17,11650.0
2019-08-27 11:10:00,173.18,173.28,172.25,172.25,6454.0,173.18,173.28,172.25,172.25,6454.0
2019-08-27 11:20:00,172.23,172.66,172.13,172.48,8270.0,172.23,172.66,172.13,172.48,8270.0
2019-08-27 11:30:00,172.49,172.96,172.49,172.95,7159.0,172.49,172.96,172.49,172.95,7159.0
2019-08-27 11:40:00,173.02,173.02,172.64,172.66,8580.0,173.02,173.02,172.64,172.66,8580.0
2019-08-27 11:50:00,172.6,172.76,172.17,172.18,7462.0,172.6,172.76,172.17,172.18,7462.0
2019-08-27 12:00:00,172.26,172.38,171.92,172.16,13352.0,172.26,172.38,171.92,172.16,13352.0
2019-08-27 12:10:00,172.06,172.2,171.69,171.85,14887.0,172.06,172.2,171.69,171.85,14887.0
2019-08-27 12:20:00,171.86,172.0,171.74,171.95,4749.0,171.86,172.0,171.74,171.95,4749.0
2019-08-27 12:30:00,171.89,172.17,171.68,171.73,5248.0,171.89,172.17,171.68,171.73,5248.0
2019-08-27 12:40:00,171.67,171.91,171.5,171.91,10499.0,171.67,171.91,171.5,171.91,10499.0
2019-08-27 12:50:00,171.9,171.9,171.27,171.5,19965.0,171.9,171.9,171.27,171.5,19965.0
2019-08-27 13:00:00,171.43,172.01,171.34,172.01,8541.0,171.43,172.01,171.34,172.01,8541.0
2019-08-27 13:10:00,172.0,172.33,172.0,172.25,7869.0,172.0,172.33,172.0,172.25,7869.0
2019-08-27 13:20:00,172.22,172.56,172.21,172.47,4100.0,172.22,172.56,172.21,172.47,4100.0
2019-08-27 13:30:00,172.47,172.9,172.34,172.76,6968.0,172.47,172.9,172.34,172.76,6968.0
2019-08-27 13:40:00,172.82,173.03,172.81,172.81,5793.0,172.82,173.03,172.81,172.81,5793.0
2019-08-27 13:50:00,172.78,172.79,172.42,172.63,5638.0,172.78,172.79,172.42,172.63,5638.0
2019-08-27 14:00:00,172.6,172.79,172.42,172.51,11684.0,172.6,172.79,172.42,172.51,11684.0
2019-08-27 14:10:00,172.51,172.51,171.79,171.82,25967.0,172.51,172.51,171.79,171.82,25967.0
2019-08-27 14:20:00,171.83,171.88,171.62,171.72,11633.0,171.83,171.88,171.62,171.72,11633.0
2019-08-27 14:30:00,171.67,171.71,171.43,171.5,8921.0,171.67,171.71,171.43,171.5,8921.0
2019-08-27 14:40:00,171.55,171.62,171.34,171.48,11256.0,171.55,171.62,171.34,171.48,11256.0
2019-08-27 14:50:00,171.47,171.58,170.42,170.63,66581.0,171.47,171.58,170.42,170.63,66581.0
2019-08-27 15:00:00,170.75,171.56,170.63,171.35,29600.0,170.75,171.56,170.63,171.35,29600.0
2019-08-27 15:10:00,171.39,171.45,170.82,171.05,37976.0,171.39,171.45,170.82,171.05,37976.0
2019-08-27 15:20:00,171.03,171.12,170.87,170.91,13113.0,171.03,171.12,170.87,170.91,13113.0
2019-08-27 15:30:00,170.91,171.17,170.74,171.14,22115.0,170.91,171.17,170.74,171.14,22115.0
2019-08-27 15:40:00,171.15,171.43,170.93,171.18,30649.0,171.15,171.43,170.93,171.18,30649.0
2019-08-27 15:50:00,171.15,171.16,170.36,170.41,99880.0,171.15,171.16,170.36,170.41,99880.0
2019-08-28 09:30:00,170.0,171.15,169.6,170.99,22826.0,170.0,171.15,169.6,170.99,22826.0
2019-08-28 09:40:00,171.3,171.63,170.35,171.1,18773.0,171.3,171.63,170.35,171.1,18773.0
2019-08-28 09:50:00,171.13,171.6,170.52,171.19,24365.0,171.13,171.6,170.52,171.19,24365.0
2019-08-28 10:00:00,171.0,171.48,170.53,171.35,17034.0,171.0,171.48,170.53,171.35,17034.0
2019-08-28 10:10:00,171.41,171.88,171.19,171.39,21668.0,171.41,171.88,171.19,171.39,21668.0
2019-08-28 10:20:00,171.51,171.88,171.22,171.88,26973.0,171.51,171.88,171.22,171.88,26973.0
2019-08-28 10:30:00,171.85,173.05,171.85,172.44,56167.0,171.85,173.05,171.85,172.44,56167.0
2019-08-28 10:40:00,172.63,173.62,172.53,173.25,33190.0,172.63,173.62,172.53,173.25,33190.0
2019-08-28 10:50:00,173.37,173.44,172.84,172.84,15796.0,173.37,173.44,172.84,172.84,15796.0
2019-08-28 11:00:00,172.74,172.94,172.42,172.63,30949.0,172.74,172.94,172.42,172.63,30949.0
2019-08-28 11:10:00,172.74,172.84,172.43,172.54,16330.0,172.74,172.84,172.43,172.54,16330.0
2019-08-28 11:20:00,172.55,173.17,172.48,173.17,20517.0,172.55,173.17,172.48,173.17,20517.0
2019-08-28 11:30:00,173.22,173.67,172.98,173.35,22560.0,173.22,173.67,172.98,173.35,22560.0
2019-08-28 11:40:00,173.42,173.78,173.41,173.53,10781.0,173.42,173.78,173.41,173.53,10781.0
2019-08-28 11:50:00,173.6,173.99,173.55,173.56,10700.0,173.6,173.99,173.55,173.56,10700.0
2019-08-28 12:00:00,173.54,173.63,173.11,173.11,12954.0,173.54,173.63,173.11,173.11,12954.0
2019-08-28 12:10:00,173.23,173.46,173.09,173.43,10286.0,173.23,173.46,173.09,173.43,10286.0
2019-08-28 12:20:00,173.4,173.44,172.93,173.16,20730.0,173.4,173.44,172.93,173.16,20730.0
2019-08-28 12:30:00,173.16,173.24,172.82,172.85,23667.0,173.16,173.24,172.82,172.85,23667.0
2019-08-28 12:40:00,172.86,173.14,172.76,173.0,21138.0,172.86,173.14,172.76,173.0,21138.0
2019-08-28 12:50:00,173.03,173.22,172.86,173.11,20505.0,173.03,173.22,172.86,173.11,20505.0
2019-08-28 13:00:00,173.08,173.12,172.82,172.86,25277.0,173.08,173.12,172.82,172.86,25277.0
2019-08-28 13:10:00,172.84,173.0,172.62,172.82,20819.0,172.84,173.0,172.62,172.82,20819.0
2019-08-28 13:20:00,172.86,173.21,172.86,173.11,11998.0,172.86,173.21,172.86,173.11,11998.0
2019-08-28 13:30:00,173.15,173.3,173.08,173.3,12454.0,173.15,173.3,173.08,173.3,12454.0
2019-08-28 13:40:00,173.26,173.61,173.13,173.53,11651.0,173.26,173.61,173.13,173.53,11651.0
2019-08-28 13:50:00,173.61,173.61,173.39,173.42,10604.0,173.61,173.61,173.39,173.42,10604.0
2019-08-28 14:00:00,173.47,173.96,173.45,173.82,24542.0,173.47,173.96,173.45,173.82,24542.0
2019-08-28 14:10:00,173.8,173.83,173.3,173.33,20301.0,173.8,173.83,173.3,173.33,20301.0
2019-08-28 14:20:00,173.26,173.72,173.17,173.57,67568.0,173.26,173.72,173.17,173.57,67568.0
2019-08-28 14:30:00,173.56,173.62,173.26,173.59,19889.0,173.56,173.62,173.26,173.59,19889.0
2019-08-28 14:40:00,173.53,173.89,173.4,173.75,24992.0,173.53,173.89,173.4,173.75,24992.0
2019-08-28 14:50:00,173.78,174.16,173.7,173.85,17643.0,173.78,174.16,173.7,173.85,17643.0
2019-08-28 15:00:00,173.81,173.81,173.47,173.53,27199.0,173.81,173.81,173.47,173.53,27199.0
2019-08-28 15:10:00,173.53,173.75,173.51,173.73,21839.0,173.53,173.75,173.51,173.73,21839.0
2019-08-28 15:20:00,173.72,173.72,173.4,173.44,39032.0,173.72,173.72,173.4,173.44,39032.0
2019-08-28 15:30:00,173.37,173.52,173.18,173.25,39711.0,173.37,173.52,173.18,173.25,39711.0
2019-08-28 15:40:00,173.22,173.52,172.82,173.23,80745.0,173.22,173.52,172.82,173.23,80745.0
2019-08-28 15:50:00,173.23,173.53,172.8,172.93,122770.0,173.23,173.53,172.8,172.93,122770.0
2019-08-29 09:30:00,194.31,204.5,194.0,200.67,766642.0,194.31,204.5,194.0,200.67,766642.0
2019-08-29 09:40:00,200.72,201.99,198.52,201.7,372590.0,200.72,201.99,198.52,201.7,372590.0
2019-08-29 09:50:00,201.66,204.8,201.02,202.59,283733.0,201.66,204.8,201.02,202.59,283733.0
2019-08-29 10:00:00,202.59,203.14,200.74,201.62,157049.0,202.59,203.14,200.74,201.62,157049.0
2019-08-29 10:10:00,201.42,202.57,200.2,202.2,121706.0,201.42,202.57,200.2,202.2,121706.0
2019-08-29 10:20:00,202.43,202.93,200.9,201.88,98643.0,202.43,202.93,200.9,201.88,98643.0
2019-08-29 10:30:00,201.75,202.41,200.71,201.37,100574.0,201.75,202.41,200.71,201.37,100574.0
2019-08-29 10:40:00,201.43,202.26,200.81,200.82,84347.0,201.43,202.26,200.81,200.82,84347.0
2019-08-29 10:50:00,200.82,201.05,200.24,200.41,131033.0,200.82,201.05,200.24,200.41,131033.0
2019-08-29 11:00:00,200.49,201.45,199.01,199.39,129565.0,200.49,201.45,199.01,199.39,129565.0
2019-08-29 11:10:00,199.52,200.37,198.43,199.87,72008.0,199.52,200.37,198.43,199.87,72008.0
2019-08-29 11:20:00,199.94,201.89,199.52,201.37,90487.0,199.94,201.89,199.52,201.37,90487.0
2019-08-29 11:30:00,201.36,203.93,201.04,203.05,77649.0,201.36,203.93,201.04,203.05,77649.0
2019-08-29 11:40:00,203.14,204.4,203.0,203.99,54349.0,203.14,204.4,203.0,203.99,54349.0
2019-08-29 11:50:00,204.08,204.59,203.14,203.14,63477.0,204.08,204.59,203.14,203.14,63477.0
2019-08-29 12:00:00,203.34,206.05,202.79,205.48,72771.0,203.34,206.05,202.79,205.48,72771.0
2019-08-29 12:10:00,205.47,205.93,204.75,205.07,37196.0,205.47,205.93,204.75,205.07,37196.0
2019-08-29 12:20:00,205.11,205.69,204.18,204.91,33944.0,205.11,205.69,204.18,204.91,33944.0
2019-08-29 12:30:00,204.88,205.5,204.62,204.68,31278.0,204.88,205.5,204.62,204.68,31278.0
2019-08-29 12:40:00,204.66,205.38,204.45,205.19,33668.0,204.66,205.38,204.45,205.19,33668.0
2019-08-29 12:50:00,205.19,205.42,204.76,204.87,31993.0,205.19,205.42,204.76,204.87,31993.0
2019-08-29 13:00:00,204.95,205.05,204.47,204.67,60416.0,204.95,205.05,204.47,204.67,60416.0
2019-08-29 13:10:00,204.68,204.75,203.43,204.44,42535.0,204.68,204.75,203.43,204.44,42535.0
2019-08-29 13:20:00,204.55,205.75,204.38,204.54,39700.0,204.55,205.75,204.38,204.54,39700.0
2019-08-29 13:30:00,204.84,205.14,204.39,204.43,31679.0,204.84,205.14,204.39,204.43,31679.0
2019-08-29 13:40:00,204.46,205.1,204.45,204.7,44455.0,204.46,205.1,204.45,204.7,44455.0
2019-08-29 13:50:00,204.68,205.36,204.28,204.64,45525.0,204.68,205.36,204.28,204.64,45525.0
2019-08-29 14:00:00,204.37,204.69,203.65,204.09,31903.0,204.37,204.69,203.65,204.09,31903.0
2019-08-29 14:10:00,204.2,204.24,202.77,203.45,63419.0,204.2,204.24,202.77,203.45,63419.0
2019-08-29 14:20:00,203.37,204.21,203.13,203.86,33517.0,203.37,204.21,203.13,203.86,33517.0
2019-08-29 14:30:00,203.86,204.21,203.6,204.03,35238.0,203.86,204.21,203.6,204.03,35238.0
2019-08-29 14:40:00,204.0,204.31,203.54,203.8,27970.0,204.0,204.31,203.54,203.8,27970.0
2019-08-29 14:50:00,203.76,204.06,203.61,203.71,25737.0,203.76,204.06,203.61,203.71,25737.0
2019-08-29 15:00:00,203.71,204.13,203.63,203.83,28896.0,203.71,204.13,203.63,203.83,28896.0
2019-08-29 15:10:00,203.85,204.26,203.57,204.03,34565.0,203.85,204.26,203.57,204.03,34565.0
2019-08-29 15:20:00,204.16,204.69,203.99,204.49,44163.0,204.16,204.69,203.99,204.49,44163.0
2019-08-29 15:30:00,204.55,204.99,204.38,204.75,61175.0,204.55,204.99,204.38,204.75,61175.0
2019-08-29 15:40:00,204.7,205.37,204.6,205.14,69738.0,204.7,205.37,204.6,205.14,69738.0
2019-08-29 15:50:00,205.09,205.56,204.75,205.35,182629.0,205.09,205.56,204.75,205.35,182629.0
2019-08-30 09:30:00,207.72,208.75,206.6,208.48,71985.0,207.72,208.75,206.6,208.48,71985.0
2019-08-30 09:40:00,208.6,208.9,207.42,208.65,35620.0,208.6,208.9,207.42,208.65,35620.0
2019-08-30 09:50:00,208.64,209.36,207.56,207.96,64466.0,208.64,209.36,207.56,207.96,64466.0
2019-08-30 10:00:00,207.99,208.09,206.25,206.82,43205.0,207.99,208.09,206.25,206.82,43205.0
2019-08-30 10:10:00,206.83,206.93,204.15,204.43,46001.0,206.83,206.93,204.15,204.43,46001.0
2019-08-30 10:20:00,204.41,204.5,203.25,203.56,45692.0,204.41,204.5,203.25,203.56,45692.0
2019-08-30 10:30:00,203.63,204.39,203.2,203.31,54129.0,203.63,204.39,203.2,203.31,54129.0
2019-08-30 10:40:00,203.32,204.32,202.04,203.54,59279.0,203.32,204.32,202.04,203.54,59279.0
2019-08-30 10:50:00,203.33,203.56,202.4,202.59,21130.0,203.33,203.56,202.4,202.59,21130.0
2019-08-30 11:00:00,202.68,202.99,201.65,202.52,49027.0,202.68,202.99,201.65,202.52,49027.0
2019-08-30 11:10:00,202.49,202.64,201.67,202.06,15925.0,202.49,202.64,201.67,202.06,15925.0
2019-08-30 11:20:00,201.99,202.81,201.93,202.68,8408.0,201.99,202.81,201.93,202.68,8408.0
2019-08-30 11:30:00,202.58,203.25,202.45,202.56,14794.0,202.58,203.25,202.45,202.56,14794.0
2019-08-30 11:40:00,202.6,203.3,202.45,202.84,10080.0,202.6,203.3,202.45,202.84,10080.0
2019-08-30 11:50:00,202.98,203.19,202.41,202.71,11876.0,202.98,203.19,202.41,202.71,11876.0
2019-08-30 12:00:00,202.86,203.3,202.67,202.76,24348.0,202.86,203.3,202.67,202.76,24348.0
2019-08-30 12:10:00,202.91,203.07,202.56,202.96,6182.0,202.91,203.07,202.56,202.96,6182.0
2019-08-30 12:20:00,202.91,203.26,202.26,202.36,12028.0,202.91,203.26,202.26,202.36,12028.0
2019-08-30 12:30:00,202.33,202.4,202.0,202.06,8553.0,202.33,202.4,202.0,202.06,8553.0
2019-08-30 12:40:00,202.07,202.54,201.97,202.5,14324.0,202.07,202.54,201.97,202.5,14324.0
2019-08-30 12:50:00,202.41,202.62,202.26,202.34,13707.0,202.41,202.62,202.26,202.34,13707.0
2019-08-30 13:00:00,202.34,202.55,202.02,202.07,12873.0,202.34,202.55,202.02,202.07,12873.0
2019-08-30 13:10:00,202.07,202.41,201.71,202.0,20706.0,202.07,202.41,201.71,202.0,20706.0
2019-08-30 13:20:00,201.94,202.18,201.81,201.99,14946.0,201.94,202.18,201.81,201.99,14946.0
2019-08-30 13:30:00,202.04,202.04,201.69,201.97,10659.0,202.04,202.04,201.69,201.97,10659.0
2019-08-30 13:40:00,201.9,202.05,201.58,201.73,14875.0,201.9,202.05,201.58,201.73,14875.0
2019-08-30 13:50:00,201.7,202.02,201.17,202.02,17174.0,201.7,202.02,201.17,202.02,17174.0
2019-08-30 14:00:00,202.02,202.48,202.01,202.31,16357.0,202.02,202.48,202.01,202.31,16357.0
2019-08-30 14:10:00,202.38,202.61,201.92,202.53,13874.0,202.38,202.61,201.92,202.53,13874.0
2019-08-30 14:20:00,202.64,202.67,202.06,202.07,14214.0,202.64,202.67,202.06,202.07,14214.0
2019-08-30 14:30:00,202.01,202.35,201.92,202.16,11318.0,202.01,202.35,201.92,202.16,11318.0
2019-08-30 14:40:00,202.22,202.24,201.87,201.99,13053.0,202.22,202.24,201.87,201.99,13053.0
2019-08-30 14:50:00,201.91,202.6,201.83,202.13,13379.0,201.91,202.6,201.83,202.13,13379.0
2019-08-30 15:00:00,202.02,202.08,201.5,201.5,17970.0,202.02,202.08,201.5,201.5,17970.0
2019-08-30 15:10:00,201.54,201.6,201.35,201.52,16247.0,201.54,201.6,201.35,201.52,16247.0
2019-08-30 15:20:00,201.62,202.22,201.59,202.15,20453.0,201.62,202.22,201.59,202.15,20453.0
2019-08-30 15:30:00,202.2,202.82,202.15,202.19,33957.0,202.2,202.82,202.15,202.19,33957.0
2019-08-30 15:40:00,202.22,202.33,201.85,202.05,35824.0,202.22,202.33,201.85,202.05,35824.0
2019-08-30 15:50:00,202.04,202.78,202.04,202.42,104347.0,202.04,202.78,202.04,202.42,104347.0
2019-09-03 09:30:00,202.19,202.59,201.03,201.7,37368.0,202.19,202.59,201.03,201.7,37368.0
2019-09-03 09:40:00,202.21,203.79,202.1,202.89,40722.0,202.21,203.79,202.1,202.89,40722.0
2019-09-03 09:50:00,202.69,203.56,202.44,203.04,23984.0,202.69,203.56,202.44,203.04,23984.0
2019-09-03 10:00:00,202.67,202.88,202.05,202.49,32344.0,202.67,202.88,202.05,202.49,32344.0
2019-09-03 10:10:00,202.56,203.39,202.29,202.72,23340.0,202.56,203.39,202.29,202.72,23340.0
2019-09-03 10:20:00,202.85,203.2,201.59,202.77,54802.0,202.85,203.2,201.59,202.77,54802.0
2019-09-03 10:30:00,202.93,202.93,201.86,202.37,24955.0,202.93,202.93,201.86,202.37,24955.0
2019-09-03 10:40:00,202.37,203.28,202.37,203.17,19997.0,202.37,203.28,202.37,203.17,19997.0
2019-09-03 10:50:00,203.13,203.82,202.93,203.5,40360.0,203.13,203.82,202.93,203.5,40360.0
2019-09-03 11:00:00,203.42,203.93,203.26,203.51,36648.0,203.42,203.93,203.26,203.51,36648.0
2019-09-03 11:10:00,203.51,203.96,202.93,203.67,23921.0,203.51,203.96,202.93,203.67,23921.0
2019-09-03 11:20:00,203.35,203.93,203.03,203.29,39784.0,203.35,203.93,203.03,203.29,39784.0
2019-09-03 11:30:00,203.2,203.48,202.83,203.26,20349.0,203.2,203.48,202.83,203.26,20349.0
2019-09-03 11:40:00,203.18,203.6,202.98,203.6,15698.0,203.18,203.6,202.98,203.6,15698.0
2019-09-03 11:50:00,203.6,203.63,202.85,202.93,17747.0,203.6,203.63,202.85,202.93,17747.0
2019-09-03 12:00:00,202.92,203.33,202.89,203.03,16839.0,202.92,203.33,202.89,203.03,16839.0
2019-09-03 12:10:00,202.95,203.39,202.85,203.32,31008.0,202.95,203.39,202.85,203.32,31008.0
2019-09-03 12:20:00,203.24,203.32,202.62,202.81,11592.0,203.24,203.32,202.62,202.81,11592.0
2019-09-03 12:30:00,202.76,202.88,201.9,202.28,15978.0,202.76,202.88,201.9,202.28,15978.0
2019-09-03 12:40:00,202.32,202.41,201.73,202.13,23226.0,202.32,202.41,201.73,202.13,23226.0
2019-09-03 12:50:00,202.09,202.2,201.86,201.99,9686.0,202.09,202.2,201.86,201.99,9686.0
2019-09-03 13:00:00,202.11,202.32,201.88,201.89,13941.0,202.11,202.32,201.88,201.89,13941.0
2019-09-03 13:10:00,201.93,202.0,201.37,201.45,11079.0,201.93,202.0,201.37,201.45,11079.0
2019-09-03 13:20:00,201.38,201.55,201.14,201.35,13051.0,201.38,201.55,201.14,201.35,13051.0
2019-09-03 13:30:00,201.26,201.26,200.76,201.0,12388.0,201.26,201.26,200.76,201.0,12388.0
2019-09-03 13:40:00,200.95,201.24,200.67,201.12,14728.0,200.95,201.24,200.67,201.12,14728.0
2019-09-03 13:50:00,201.14,201.26,200.84,201.01,19262.0,201.14,201.26,200.84,201.01,19262.0
2019-09-03 14:00:00,201.07,201.25,200.58,200.75,17748.0,201.07,201.25,200.58,200.75,17748.0
2019-09-03 14:10:00,200.67,200.71,200.22,200.33,9390.0,200.67,200.71,200.22,200.33,9390.0
2019-09-03 14:20:00,200.44,200.58,200.04,200.22,15280.0,200.44,200.58,200.04,200.22,15280.0
2019-09-03 14:30:00,200.22,200.49,200.2,200.25,11716.0,200.22,200.49,200.2,200.25,11716.0
2019-09-03 14:40:00,200.2,200.26,199.92,199.99,19686.0,200.2,200.26,199.92,199.99,19686.0
2019-09-03 14:50:00,200.02,200.03,199.53,199.81,11995.0,200.02,200.03,199.53,199.81,11995.0
2019-09-03 15:00:00,199.81,199.83,199.5,199.62,14736.0,199.81,199.83,199.5,199.62,14736.0
2019-09-03 15:10:00,199.64,200.21,199.47,200.04,28083.0,199.64,200.21,199.47,200.04,28083.0
2019-09-03 15:20:00,200.04,200.13,199.81,199.85,18418.0,200.04,200.13,199.81,199.85,18418.0
2019-09-03 15:30:00,199.82,200.26,199.74,200.23,30793.0,199.82,200.26,199.74,200.23,30793.0
2019-09-03 15:40:00,200.24,200.41,200.13,200.21,47969.0,200.24,200.41,200.13,200.21,47969.0
2019-09-03 15:50:00,200.24,200.84,200.24,200.61,123128.0,200.24,200.84,200.24,200.61,123128.0
2019-09-04 09:30:00,201.14,201.31,200.28,200.67,24489.0,201.14,201.31,200.28,200.67,24489.0
2019-09-04 09:40:00,200.62,200.89,199.59,200.0,18408.0,200.62,200.89,199.59,200.0,18408.0
2019-09-04 09:50:00,199.85,200.48,199.48,200.48,10723.0,199.85,200.48,199.48,200.48,10723.0
2019-09-04 10:00:00,200.4,201.15,200.4,200.45,18979.0,200.4,201.15,200.4,200.45,18979.0
2019-09-04 10:10:00,200.61,200.96,200.25,200.6,14860.0,200.61,200.96,200.25,200.6,14860.0
2019-09-04 10:20:00,200.73,201.15,200.31,201.03,9976.0,200.73,201.15,200.31,201.03,9976.0
2019-09-04 10:30:00,201.03,201.16,200.35,200.37,18700.0,201.03,201.16,200.35,200.37,18700.0
2019-09-04 10:40:00,200.45,200.93,200.23,200.83,14259.0,200.45,200.93,200.23,200.83,14259.0
2019-09-04 10:50:00,200.84,201.14,200.62,201.14,9658.0,200.84,201.14,200.62,201.14,9658.0
2019-09-04 11:00:00,201.0,201.04,200.72,200.89,8094.0,201.0,201.04,200.72,200.89,8094.0
2019-09-04 11:10:00,200.91,201.07,200.75,201.03,17868.0,200.91,201.07,200.75,201.03,17868.0
2019-09-04 11:20:00,201.0,201.36,200.99,201.19,16230.0,201.0,201.36,200.99,201.19,16230.0
2019-09-04 11:30:00,201.18,201.18,200.78,201.0,10552.0,201.18,201.18,200.78,201.0,10552.0
2019-09-04 11:40:00,201.12,201.43,201.06,201.34,7825.0,201.12,201.43,201.06,201.34,7825.0
2019-09-04 11:50:00,201.22,201.43,200.96,201.0,26367.0,201.22,201.43,200.96,201.0,26367.0
2019-09-04 12:00:00,201.16,201.4,200.96,201.0,13852.0,201.16,201.4,200.96,201.0,13852.0
2019-09-04 12:10:00,201.0,201.0,200.5,200.7,4974.0,201.0,201.0,200.5,200.7,4974.0
2019-09-04 12:20:00,200.66,201.06,200.37,200.71,14924.0,200.66,201.06,200.37,200.71,14924.0
2019-09-04 12:30:00,200.71,200.89,200.58,200.83,4348.0,200.71,200.89,200.58,200.83,4348.0
2019-09-04 12:40:00,200.75,200.98,200.71,200.89,9172.0,200.75,200.98,200.71,200.89,9172.0
2019-09-04 12:50:00,200.79,201.06,200.79,200.86,10838.0,200.79,201.06,200.79,200.86,10838.0
2019-09-04 13:00:00,200.86,201.26,200.54,201.1,14434.0,200.86,201.26,200.54,201.1,14434.0
2019-09-04 13:10:00,201.09,201.18,200.79,200.86,6993.0,201.09,201.18,200.79,200.86,6993.0
2019-09-04 13:20:00,200.89,201.0,200.71,200.89,6350.0,200.89,201.0,200.71,200.89,6350.0
2019-09-04 13:30:00,200.94,201.44,200.81,200.87,19576.0,200.94,201.44,200.81,200.87,19576.0
2019-09-04 13:40:00,200.79,200.93,200.56,200.81,7400.0,200.79,200.93,200.56,200.81,7400.0
2019-09-04 13:50:00,200.86,200.94,200.67,200.84,4764.0,200.86,200.94,200.67,200.84,4764.0
2019-09-04 14:00:00,200.89,200.95,200.75,200.87,7176.0,200.89,200.95,200.75,200.87,7176.0
2019-09-04 14:10:00,200.87,200.93,200.68,200.79,7269.0,200.87,200.93,200.68,200.79,7269.0
2019-09-04 14:20:00,200.73,200.95,200.63,200.75,7257.0,200.73,200.95,200.63,200.75,7257.0
2019-09-04 14:30:00,200.8,201.36,200.74,201.31,29055.0,200.8,201.36,200.74,201.31,29055.0
2019-09-04 14:40:00,201.31,201.8,201.13,201.49,14247.0,201.31,201.8,201.13,201.49,14247.0
2019-09-04 14:50:00,201.5,201.88,201.43,201.78,19276.0,201.5,201.88,201.43,201.78,19276.0
2019-09-04 15:00:00,201.79,201.84,201.4,201.52,16120.0,201.79,201.84,201.4,201.52,16120.0
2019-09-04 15:10:00,201.52,201.61,201.22,201.31,15869.0,201.52,201.61,201.22,201.31,15869.0
2019-09-04 15:20:00,201.27,201.43,201.08,201.25,19136.0,201.27,201.43,201.08,201.25,19136.0
2019-09-04 15:30:00,201.25,201.99,201.22,201.57,50925.0,201.25,201.99,201.22,201.57,50925.0
2019-09-04 15:40:00,201.62,201.76,201.4,201.5,44803.0,201.62,201.76,201.4,201.5,44803.0
2019-09-04 15:50:00,201.53,201.61,201.1,201.21,151561.0,201.53,201.61,201.1,201.21,151561.0
2019-09-05 09:30:00,202.99,205.22,202.61,204.81,33232.0,202.99,205.22,202.61,204.81,33232.0
2019-09-05 09:40:00,204.65,205.18,203.93,204.96,10802.0,204.65,205.18,203.93,204.96,10802.0
2019-09-05 09:50:00,204.72,204.72,204.03,204.25,13090.0,204.72,204.72,204.03,204.25,13090.0
2019-09-05 10:00:00,204.25,204.85,203.36,204.4,24376.0,204.25,204.85,203.36,204.4,24376.0
2019-09-05 10:10:00,204.61,205.46,204.41,205.23,17947.0,204.61,205.46,204.41,205.23,17947.0
2019-09-05 10:20:00,205.22,205.35,204.55,204.69,9070.0,205.22,205.35,204.55,204.69,9070.0
2019-09-05 10:30:00,204.82,205.33,204.8,205.03,11615.0,204.82,205.33,204.8,205.03,11615.0
2019-09-05 10:40:00,205.03,205.4,204.85,204.9,70444.0,205.03,205.4,204.85,204.9,70444.0
2019-09-05 10:50:00,204.85,205.02,203.89,204.34,11342.0,204.85,205.02,203.89,204.34,11342.0
2019-09-05 11:00:00,204.46,204.55,203.27,203.29,7978.0,204.46,204.55,203.27,203.29,7978.0
2019-09-05 11:10:00,203.41,203.76,203.2,203.76,11830.0,203.41,203.76,203.2,203.76,11830.0
2019-09-05 11:20:00,203.76,204.04,203.32,203.51,33293.0,203.76,204.04,203.32,203.51,33293.0
2019-09-05 11:30:00,203.55,203.72,203.2,203.47,6079.0,203.55,203.72,203.2,203.47,6079.0
2019-09-05 11:40:00,203.43,203.43,202.8,203.05,6458.0,203.43,203.43,202.8,203.05,6458.0
2019-09-05 11:50:00,203.14,203.44,203.1,203.27,2947.0,203.14,203.44,203.1,203.27,2947.0
2019-09-05 12:00:00,203.3,203.37,203.14,203.14,3137.0,203.3,203.37,203.14,203.14,3137.0
2019-09-05 12:10:00,203.23,203.34,202.99,203.09,3897.0,203.23,203.34,202.99,203.09,3897.0
2019-09-05 12:20:00,203.21,203.21,202.99,203.02,3081.0,203.21,203.21,202.99,203.02,3081.0
2019-09-05 12:30:00,203.02,203.21,202.96,203.18,6780.0,203.02,203.21,202.96,203.18,6780.0
2019-09-05 12:40:00,203.2,203.37,203.13,203.25,3426.0,203.2,203.37,203.13,203.25,3426.0
2019-09-05 12:50:00,203.25,203.76,203.19,203.7,3300.0,203.25,203.76,203.19,203.7,3300.0
2019-09-05 13:00:00,203.7,203.9,203.42,203.42,4914.0,203.7,203.9,203.42,203.42,4914.0
2019-09-05 13:10:00,203.55,203.62,203.4,203.45,5026.0,203.55,203.62,203.4,203.45,5026.0
2019-09-05 13:20:00,203.52,203.9,203.38,203.77,28323.0,203.52,203.9,203.38,203.77,28323.0
2019-09-05 13:30:00,203.81,203.88,203.63,203.82,6831.0,203.81,203.88,203.63,203.82,6831.0
2019-09-05 13:40:00,203.84,203.9,203.67,203.81,11924.0,203.84,203.9,203.67,203.81,11924.0
2019-09-05 13:50:00,203.81,204.02,203.73,204.02,5754.0,203.81,204.02,203.73,204.02,5754.0
2019-09-05 14:00:00,204.02,204.11,203.59,203.71,7131.0,204.02,204.11,203.59,203.71,7131.0
2019-09-05 14:10:00,203.69,204.76,203.56,204.42,41539.0,203.69,204.76,203.56,204.42,41539.0
2019-09-05 14:20:00,204.33,204.79,204.22,204.77,7441.0,204.33,204.79,204.22,204.77,7441.0
2019-09-05 14:30:00,204.75,204.89,204.41,204.89,6791.0,204.75,204.89,204.41,204.89,6791.0
2019-09-05 14:40:00,204.91,204.99,204.04,204.17,14690.0,204.91,204.99,204.04,204.17,14690.0
2019-09-05 14:50:00,204.17,204.38,203.98,204.06,12381.0,204.17,204.38,203.98,204.06,12381.0
2019-09-05 15:00:00,204.06,204.48,203.85,204.28,27050.0,204.06,204.48,203.85,204.28,27050.0
2019-09-05 15:10:00,204.25,204.72,204.22,204.55,11922.0,204.25,204.72,204.22,204.55,11922.0
2019-09-05 15:20:00,204.55,204.82,204.48,204.72,11467.0,204.55,204.82,204.48,204.72,11467.0
2019-09-05 15:30:00,204.78,204.97,204.71,204.92,11661.0,204.78,204.97,204.71,204.92,11661.0
2019-09-05 15:40:00,204.9,204.92,204.5,204.55,27226.0,204.9,204.92,204.5,204.55,27226.0
2019-09-05 15:50:00,204.55,204.85,204.29,204.31,80066.0,204.55,204.85,204.29,204.31,80066.0
2019-09-06 09:30:00,204.74,205.3,204.53,204.94,14212.0,204.74,205.3,204.53,204.94,14212.0
2019-09-06 09:40:00,204.78,205.17,204.34,205.16,6736.0,204.78,205.17,204.34,205.16,6736.0
2019-09-06 09:50:00,205.28,205.44,204.68,204.69,5484.0,205.28,205.44,204.68,204.69,5484.0
2019-09-06 10:00:00,204.74,204.84,203.94,204.27,11854.0,204.74,204.84,203.94,204.27,11854.0
2019-09-06 10:10:00,204.38,204.9,204.06,204.06,25164.0,204.38,204.9,204.06,204.06,25164.0
2019-09-06 10:20:00,204.11,205.0,204.04,204.97,28874.0,204.11,205.0,204.04,204.97,28874.0
2019-09-06 10:30:00,204.98,205.37,204.87,205.22,6785.0,204.98,205.37,204.87,205.22,6785.0
2019-09-06 10:40:00,205.32,205.85,205.22,205.84,5528.0,205.32,205.85,205.22,205.84,5528.0
2019-09-06 10:50:00,205.84,205.84,204.88,205.19,8921.0,205.84,205.84,204.88,205.19,8921.0
2019-09-06 11:00:00,205.25,205.39,204.57,204.61,3650.0,205.25,205.39,204.57,204.61,3650.0
2019-09-06 11:10:00,204.61,204.65,204.32,204.65,15569.0,204.61,204.65,204.32,204.65,15569.0
2019-09-06 11:20:00,204.53,205.03,204.28,204.67,7193.0,204.53,205.03,204.28,204.67,7193.0
2019-09-06 11:30:00,204.65,204.81,204.46,204.64,4575.0,204.65,204.81,204.46,204.64,4575.0
2019-09-06 11:40:00,204.53,204.53,203.94,204.19,3755.0,204.53,204.53,203.94,204.19,3755.0
2019-09-06 11:50:00,204.11,204.11,203.87,203.87,1100.0,204.11,204.11,203.87,203.87,1100.0
2019-09-06 12:00:00,203.82,204.06,203.71,203.99,5466.0,203.82,204.06,203.71,203.99,5466.0
2019-09-06 12:10:00,203.94,203.98,203.8,203.88,2521.0,203.94,203.98,203.8,203.88,2521.0
2019-09-06 12:20:00,203.87,203.94,203.56,203.73,7402.0,203.87,203.94,203.56,203.73,7402.0
2019-09-06 12:30:00,203.8,203.8,203.5,203.69,3138.0,203.8,203.8,203.5,203.69,3138.0
2019-09-06 12:40:00,203.71,203.77,203.52,203.55,2120.0,203.71,203.77,203.52,203.55,2120.0
2019-09-06 12:50:00,203.56,203.7,203.36,203.54,4654.0,203.56,203.7,203.36,203.54,4654.0
2019-09-06 13:00:00,203.61,203.67,203.39,203.5,38020.0,203.61,203.67,203.39,203.5,38020.0
2019-09-06 13:10:00,203.56,203.58,202.9,202.96,5150.0,203.56,203.58,202.9,202.96,5150.0
2019-09-06 13:20:00,203.04,203.1,202.69,202.9,5240.0,203.04,203.1,202.69,202.9,5240.0
2019-09-06 13:30:00,202.89,203.33,202.89,203.27,1300.0,202.89,203.33,202.89,203.27,1300.0
2019-09-06 13:40:00,203.2,203.33,202.73,202.91,6663.0,203.2,203.33,202.73,202.91,6663.0
2019-09-06 13:50:00,202.96,203.55,202.96,203.33,1949.0,202.96,203.55,202.96,203.33,1949.0
2019-09-06 14:00:00,203.34,203.34,202.57,202.57,3969.0,203.34,203.34,202.57,202.57,3969.0
2019-09-06 14:10:00,202.63,202.63,202.22,202.27,5982.0,202.63,202.63,202.22,202.27,5982.0
2019-09-06 14:20:00,202.26,202.38,202.04,202.06,3919.0,202.26,202.38,202.04,202.06,3919.0
2019-09-06 14:30:00,202.22,202.3,201.64,201.64,8426.0,202.22,202.3,201.64,201.64,8426.0
2019-09-06 14:40:00,201.51,201.69,201.36,201.5,5065.0,201.51,201.69,201.36,201.5,5065.0
2019-09-06 14:50:00,201.57,201.58,200.98,201.23,15458.0,201.57,201.58,200.98,201.23,15458.0
2019-09-06 15:00:00,201.17,201.18,200.62,200.62,18284.0,201.17,201.18,200.62,200.62,18284.0
2019-09-06 15:10:00,200.67,200.81,200.42,200.71,11495.0,200.67,200.81,200.42,200.71,11495.0
2019-09-06 15:20:00,200.73,200.93,200.46,200.58,11534.0,200.73,200.93,200.46,200.58,11534.0
2019-09-06 15:30:00,200.49,200.83,200.49,200.65,12905.0,200.49,200.83,200.49,200.65,12905.0
2019-09-06 15:40:00,200.65,200.82,200.59,200.71,16584.0,200.65,200.82,200.59,200.71,16584.0
2019-09-06 15:50:00,200.71,200.73,200.1,200.42,48481.0,200.71,200.73,200.1,200.42,48481.0
2019-09-09 09:30:00,200.6,200.73,199.06,200.13,18105.0,200.6,200.73,199.06,200.13,18105.0
2019-09-09 09:40:00,200.53,201.26,200.42,200.88,14624.0,200.53,201.26,200.42,200.88,14624.0
2019-09-09 09:50:00,201.45,202.33,201.21,201.99,10865.0,201.45,202.33,201.21,201.99,10865.0
2019-09-09 10:00:00,201.97,202.19,201.32,201.53,5164.0,201.97,202.19,201.32,201.53,5164.0
2019-09-09 10:10:00,201.17,201.31,200.7,201.13,4018.0,201.17,201.31,200.7,201.13,4018.0
2019-09-09 10:20:00,201.12,201.32,200.56,200.77,10505.0,201.12,201.32,200.56,200.77,10505.0
2019-09-09 10:30:00,200.84,201.05,200.4,200.67,14370.0,200.84,201.05,200.4,200.67,14370.0
2019-09-09 10:40:00,200.55,200.79,199.89,200.19,5744.0,200.55,200.79,199.89,200.19,5744.0
2019-09-09 10:50:00,200.3,200.55,200.13,200.55,1825.0,200.3,200.55,200.13,200.55,1825.0
2019-09-09 11:00:00,200.38,200.48,199.89,200.48,6332.0,200.38,200.48,199.89,200.48,6332.0
2019-09-09 11:10:00,200.41,200.94,200.25,200.46,5844.0,200.41,200.94,200.25,200.46,5844.0
2019-09-09 11:20:00,200.51,200.71,200.22,200.35,3325.0,200.51,200.71,200.22,200.35,3325.0
2019-09-09 11:30:00,200.33,201.06,200.25,201.06,26169.0,200.33,201.06,200.25,201.06,26169.0
2019-09-09 11:40:00,201.05,201.05,200.41,200.57,20189.0,201.05,201.05,200.41,200.57,20189.0
2019-09-09 11:50:00,200.55,200.94,200.54,200.65,6296.0,200.55,200.94,200.54,200.65,6296.0
2019-09-09 12:00:00,200.54,201.59,200.46,201.56,32705.0,200.54,201.59,200.46,201.56,32705.0
2019-09-09 12:10:00,201.4,201.66,201.33,201.48,4592.0,201.4,201.66,201.33,201.48,4592.0
2019-09-09 12:20:00,201.4,201.4,200.7,200.92,8393.0,201.4,201.4,200.7,200.92,8393.0
2019-09-09 12:30:00,201.0,201.0,200.11,200.49,13701.0,201.0,201.0,200.11,200.49,13701.0
2019-09-09 12:40:00,200.45,201.07,200.37,200.92,5073.0,200.45,201.07,200.37,200.92,5073.0
2019-09-09 12:50:00,201.05,201.23,200.82,201.23,13023.0,201.05,201.23,200.82,201.23,13023.0
2019-09-09 13:00:00,201.32,201.58,201.28,201.55,4023.0,201.32,201.58,201.28,201.55,4023.0
2019-09-09 13:10:00,201.49,201.61,201.41,201.61,3865.0,201.49,201.61,201.41,201.61,3865.0
2019-09-09 13:20:00,201.57,201.67,200.91,201.04,12600.0,201.57,201.67,200.91,201.04,12600.0
2019-09-09 13:30:00,200.92,201.02,200.46,201.0,13187.0,200.92,201.02,200.46,201.0,13187.0
2019-09-09 13:40:00,201.03,201.26,200.9,201.26,8950.0,201.03,201.26,200.9,201.26,8950.0
2019-09-09 13:50:00,201.26,201.5,201.15,201.28,8641.0,201.26,201.5,201.15,201.28,8641.0
2019-09-09 14:00:00,201.22,201.22,200.96,201.02,11243.0,201.22,201.22,200.96,201.02,11243.0
2019-09-09 14:10:00,200.97,201.18,200.73,201.07,11027.0,200.97,201.18,200.73,201.07,11027.0
2019-09-09 14:20:00,201.04,201.47,200.85,201.47,21350.0,201.04,201.47,200.85,201.47,21350.0
2019-09-09 14:30:00,201.42,201.69,201.26,201.53,17329.0,201.42,201.69,201.26,201.53,17329.0
2019-09-09 14:40:00,201.53,201.98,201.53,201.89,4602.0,201.53,201.98,201.53,201.89,4602.0
2019-09-09 14:50:00,201.82,202.06,201.79,201.92,5570.0,201.82,202.06,201.79,201.92,5570.0
2019-09-09 15:00:00,201.91,202.14,201.85,201.98,9078.0,201.91,202.14,201.85,201.98,9078.0
2019-09-09 15:10:00,202.02,202.17,201.94,202.13,9328.0,202.02,202.17,201.94,202.13,9328.0
2019-09-09 15:20:00,202.13,202.15,201.99,202.03,8884.0,202.13,202.15,201.99,202.03,8884.0
2019-09-09 15:30:00,202.02,202.25,201.87,202.22,8909.0,202.02,202.25,201.87,202.22,8909.0
2019-09-09 15:40:00,202.3,202.37,202.18,202.28,29491.0,202.3,202.37,202.18,202.28,29491.0
2019-09-09 15:50:00,202.29,202.4,201.91,202.05,52325.0,202.29,202.4,201.91,202.05,52325.0
2019-09-10 09:30:00,201.0,201.11,200.09,200.57,10596.0,201.0,201.11,200.09,200.57,10596.0
2019-09-10 09:40:00,200.38,201.38,200.0,201.15,12520.0,200.38,201.38,200.0,201.15,12520.0
2019-09-10 09:50:00,200.92,201.21,200.21,201.09,19693.0,200.92,201.21,200.21,201.09,19693.0
2019-09-10 10:00:00,201.01,201.02,199.7,199.92,15456.0,201.01,201.02,199.7,199.92,15456.0
2019-09-10 10:10:00,199.72,199.8,198.76,199.32,8068.0,199.72,199.8,198.76,199.32,8068.0
2019-09-10 10:20:00,199.53,199.77,199.08,199.27,12343.0,199.53,199.77,199.08,199.27,12343.0
2019-09-10 10:30:00,199.27,200.78,199.25,199.97,10975.0,199.27,200.78,199.25,199.97,10975.0
2019-09-10 10:40:00,200.33,200.38,200.1,200.25,6726.0,200.33,200.38,200.1,200.25,6726.0
2019-09-10 10:50:00,200.38,200.79,200.17,200.3,17154.0,200.38,200.79,200.17,200.3,17154.0
2019-09-10 11:00:00,200.34,200.52,200.11,200.11,5156.0,200.34,200.52,200.11,200.11,5156.0
2019-09-10 11:10:00,200.2,200.26,199.86,200.19,14304.0,200.2,200.26,199.86,200.19,14304.0
2019-09-10 11:20:00,200.32,200.49,199.12,199.36,16968.0,200.32,200.49,199.12,199.36,16968.0
2019-09-10 11:30:00,199.34,199.68,199.29,199.44,51018.0,199.34,199.68,199.29,199.44,51018.0
2019-09-10 11:40:00,199.41,200.25,199.28,199.94,7804.0,199.41,200.25,199.28,199.94,7804.0
2019-09-10 11:50:00,199.78,199.95,199.54,199.61,15224.0,199.78,199.95,199.54,199.61,15224.0
2019-09-10 12:00:00,199.6,199.75,198.87,199.03,9234.0,199.6,199.75,198.87,199.03,9234.0
2019-09-10 12:10:00,198.94,199.12,198.87,199.09,11800.0,198.94,199.12,198.87,199.09,11800.0
2019-09-10 12:20:00,199.17,199.38,198.9,198.97,12230.0,199.17,199.38,198.9,198.97,12230.0
2019-09-10 12:30:00,199.03,199.14,198.63,198.64,5146.0,199.03,199.14,198.63,198.64,5146.0
2019-09-10 12:40:00,198.81,198.81,198.35,198.71,14101.0,198.81,198.81,198.35,198.71,14101.0
2019-09-10 12:50:00,198.74,199.03,198.64,198.68,10910.0,198.74,199.03,198.64,198.68,10910.0
2019-09-10 13:00:00,198.81,199.3,198.55,198.91,19450.0,198.81,199.3,198.55,198.91,19450.0
2019-09-10 13:10:00,198.91,199.19,198.79,199.01,9002.0,198.91,199.19,198.79,199.01,9002.0
2019-09-10 13:20:00,199.02,199.23,198.9,199.1,10063.0,199.02,199.23,198.9,199.1,10063.0
2019-09-10 13:30:00,199.1,199.22,198.86,198.93,12605.0,199.1,199.22,198.86,198.93,12605.0
2019-09-10 13:40:00,198.96,199.31,198.89,199.18,10878.0,198.96,199.31,198.89,199.18,10878.0
2019-09-10 13:50:00,199.22,199.24,198.81,198.81,17456.0,199.22,199.24,198.81,198.81,17456.0
2019-09-10 14:00:00,198.81,199.16,198.75,198.99,31249.0,198.81,199.16,198.75,198.99,31249.0
2019-09-10 14:10:00,198.98,199.05,198.83,198.89,10902.0,198.98,199.05,198.83,198.89,10902.0
2019-09-10 14:20:00,198.9,199.08,198.8,198.96,11824.0,198.9,199.08,198.8,198.96,11824.0
2019-09-10 14:30:00,198.96,199.07,198.86,198.98,16437.0,198.96,199.07,198.86,198.98,16437.0
2019-09-10 14:40:00,199.0,199.06,198.86,199.01,12569.0,199.0,199.06,198.86,199.01,12569.0
2019-09-10 14:50:00,198.99,199.64,198.96,199.5,10525.0,198.99,199.64,198.96,199.5,10525.0
2019-09-10 15:00:00,199.37,199.55,198.87,198.9,12689.0,199.37,199.55,198.87,198.9,12689.0
2019-09-10 15:10:00,198.97,199.05,198.56,198.71,16617.0,198.97,199.05,198.56,198.71,16617.0
2019-09-10 15:20:00,198.71,198.71,198.29,198.46,25869.0,198.71,198.71,198.29,198.46,25869.0
2019-09-10 15:30:00,198.46,198.65,198.41,198.52,44413.0,198.46,198.65,198.41,198.52,44413.0
2019-09-10 15:40:00,198.52,198.6,198.45,198.52,49035.0,198.52,198.6,198.45,198.52,49035.0
2019-09-10 15:50:00,198.54,199.24,198.51,198.79,92118.0,198.54,199.24,198.51,198.79,92118.0
2019-09-11 09:30:00,198.15,199.0,197.22,198.38,24788.0,198.15,199.0,197.22,198.38,24788.0
2019-09-11 09:40:00,197.82,199.37,197.82,199.37,11740.0,197.82,199.37,197.82,199.37,11740.0
2019-09-11 09:50:00,198.97,198.99,196.76,197.19,20564.0,198.97,198.99,196.76,197.19,20564.0
2019-09-11 10:00:00,197.19,198.36,197.19,198.14,6147.0,197.19,198.36,197.19,198.14,6147.0
2019-09-11 10:10:00,198.15,198.72,197.86,198.14,5328.0,198.15,198.72,197.86,198.14,5328.0
2019-09-11 10:20:00,198.29,199.98,198.16,199.89,23572.0,198.29,199.98,198.16,199.89,23572.0
2019-09-11 10:30:00,199.74,200.15,199.21,199.61,27125.0,199.74,200.15,199.21,199.61,27125.0
2019-09-11 10:40:00,199.69,199.69,198.68,198.68,4055.0,199.69,199.69,198.68,198.68,4055.0
2019-09-11 10:50:00,198.68,198.79,198.1,198.1,10268.0,198.68,198.79,198.1,198.1,10268.0
2019-09-11 11:00:00,198.33,199.11,198.33,198.62,9254.0,198.33,199.11,198.33,198.62,9254.0
2019-09-11 11:10:00,198.74,199.03,198.59,198.61,9495.0,198.74,199.03,198.59,198.61,9495.0
2019-09-11 11:20:00,198.64,198.71,197.72,198.43,3449.0,198.64,198.71,197.72,198.43,3449.0
2019-09-11 11:30:00,198.27,198.49,197.94,197.94,8167.0,198.27,198.49,197.94,197.94,8167.0
2019-09-11 11:40:00,197.99,198.35,197.85,198.11,5475.0,197.99,198.35,197.85,198.11,5475.0
2019-09-11 11:50:00,198.0,198.27,197.69,197.7,3727.0,198.0,198.27,197.69,197.7,3727.0
2019-09-11 12:00:00,197.74,198.03,197.55,197.55,7796.0,197.74,198.03,197.55,197.55,7796.0
2019-09-11 12:10:00,197.49,197.77,197.41,197.64,3852.0,197.49,197.77,197.41,197.64,3852.0
2019-09-11 12:20:00,197.57,197.64,197.37,197.64,3444.0,197.57,197.64,197.37,197.64,3444.0
2019-09-11 12:30:00,197.58,198.02,197.55,197.92,5333.0,197.58,198.02,197.55,197.92,5333.0
2019-09-11 12:40:00,197.96,198.04,197.68,197.8,7783.0,197.96,198.04,197.68,197.8,7783.0
2019-09-11 12:50:00,197.74,198.06,197.69,197.98,9196.0,197.74,198.06,197.69,197.98,9196.0
2019-09-11 13:00:00,197.99,198.2,197.95,198.02,4701.0,197.99,198.2,197.95,198.02,4701.0
2019-09-11 13:10:00,198.11,198.21,197.75,197.87,5166.0,198.11,198.21,197.75,197.87,5166.0
2019-09-11 13:20:00,197.91,197.99,197.82,197.88,6018.0,197.91,197.99,197.82,197.88,6018.0
2019-09-11 13:30:00,197.88,198.14,197.87,198.04,6938.0,197.88,198.14,197.87,198.04,6938.0
2019-09-11 13:40:00,198.12,198.15,197.72,197.86,6972.0,198.12,198.15,197.72,197.86,6972.0
2019-09-11 13:50:00,197.61,197.89,197.61,197.89,5650.0,197.61,197.89,197.61,197.89,5650.0
2019-09-11 14:00:00,197.9,198.08,197.73,198.01,7564.0,197.9,198.08,197.73,198.01,7564.0
2019-09-11 14:10:00,197.92,198.41,197.85,197.99,6820.0,197.92,198.41,197.85,197.99,6820.0
2019-09-11 14:20:00,197.93,198.22,197.91,197.91,5150.0,197.93,198.22,197.91,197.91,5150.0
2019-09-11 14:30:00,197.84,197.86,197.56,197.81,10134.0,197.84,197.86,197.56,197.81,10134.0
2019-09-11 14:40:00,197.86,197.97,197.52,197.52,6888.0,197.86,197.97,197.52,197.52,6888.0
2019-09-11 14:50:00,197.5,197.5,197.2,197.4,3270.0,197.5,197.5,197.2,197.4,3270.0
2019-09-11 15:00:00,197.33,197.44,196.52,196.52,13348.0,197.33,197.44,196.52,196.52,13348.0
2019-09-11 15:10:00,196.59,197.11,196.24,197.03,31025.0,196.59,197.11,196.24,197.03,31025.0
2019-09-11 15:20:00,197.04,197.48,196.92,197.0,10131.0,197.04,197.48,196.92,197.0,10131.0
2019-09-11 15:30:00,197.02,197.11,196.46,196.46,17691.0,197.02,197.11,196.46,196.46,17691.0
2019-09-11 15:40:00,196.57,196.63,195.9,196.06,21842.0,196.57,196.63,195.9,196.06,21842.0
2019-09-11 15:50:00,196.18,196.65,196.05,196.24,41353.0,196.18,196.65,196.05,196.24,41353.0
2019-09-12 09:30:00,196.23,197.81,195.11,197.81,10220.0,196.23,197.81,195.11,197.81,10220.0
2019-09-12 09:40:00,197.82,197.93,195.41,195.5,3844.0,197.82,197.93,195.41,195.5,3844.0
2019-09-12 09:50:00,195.41,197.98,195.37,197.98,7956.0,195.41,197.98,195.37,197.98,7956.0
2019-09-12 10:00:00,197.54,198.0,197.22,197.53,15244.0,197.54,198.0,197.22,197.53,15244.0
2019-09-12 10:10:00,197.57,198.68,197.23,198.47,21464.0,197.57,198.68,197.23,198.47,21464.0
2019-09-12 10:20:00,198.62,199.22,196.97,197.43,14074.0,198.62,199.22,196.97,197.43,14074.0
2019-09-12 10:30:00,197.14,197.85,196.81,197.12,19307.0,197.14,197.85,196.81,197.12,19307.0
2019-09-12 10:40:00,197.18,197.39,196.7,196.82,26792.0,197.18,197.39,196.7,196.82,26792.0
2019-09-12 10:50:00,196.91,197.1,195.98,196.08,8058.0,196.91,197.1,195.98,196.08,8058.0
2019-09-12 11:00:00,196.06,196.15,195.79,195.79,6001.0,196.06,196.15,195.79,195.79,6001.0
2019-09-12 11:10:00,195.63,196.17,195.52,196.12,6607.0,195.63,196.17,195.52,196.12,6607.0
2019-09-12 11:20:00,196.16,196.6,196.08,196.39,8345.0,196.16,196.6,196.08,196.39,8345.0
2019-09-12 11:30:00,196.5,196.9,196.5,196.7,3002.0,196.5,196.9,196.5,196.7,3002.0
2019-09-12 11:40:00,196.82,197.0,196.58,196.79,3970.0,196.82,197.0,196.58,196.79,3970.0
2019-09-12 11:50:00,196.61,196.73,196.43,196.49,4106.0,196.61,196.73,196.43,196.49,4106.0
2019-09-12 12:00:00,196.51,196.52,195.73,195.82,7507.0,196.51,196.52,195.73,195.82,7507.0
2019-09-12 12:10:00,195.86,195.94,195.49,195.63,7005.0,195.86,195.94,195.49,195.63,7005.0
2019-09-12 12:20:00,195.69,195.75,195.06,195.11,4917.0,195.69,195.75,195.06,195.11,4917.0
2019-09-12 12:30:00,195.11,195.76,194.66,195.44,27769.0,195.11,195.76,194.66,195.44,27769.0
2019-09-12 12:40:00,195.28,195.46,195.23,195.4,1384.0,195.28,195.46,195.23,195.4,1384.0
2019-09-12 12:50:00,195.33,195.57,195.21,195.38,8215.0,195.33,195.57,195.21,195.38,8215.0
2019-09-12 13:00:00,195.47,196.14,195.46,196.14,4356.0,195.47,196.14,195.46,196.14,4356.0
2019-09-12 13:10:00,196.03,196.13,195.92,196.0,4505.0,196.03,196.13,195.92,196.0,4505.0
2019-09-12 13:20:00,196.03,196.1,195.76,195.96,4285.0,196.03,196.1,195.76,195.96,4285.0
2019-09-12 13:30:00,195.96,196.04,195.49,195.56,5276.0,195.96,196.04,195.49,195.56,5276.0
2019-09-12 13:40:00,195.67,196.02,195.59,195.97,3980.0,195.67,196.02,195.59,195.97,3980.0
2019-09-12 13:50:00,196.05,196.05,195.77,195.77,7867.0,196.05,196.05,195.77,195.77,7867.0
2019-09-12 14:00:00,195.78,195.91,195.62,195.76,5906.0,195.78,195.91,195.62,195.76,5906.0
2019-09-12 14:10:00,195.78,195.97,195.76,195.78,1700.0,195.78,195.97,195.76,195.78,1700.0
2019-09-12 14:20:00,195.86,196.03,195.6,195.66,6284.0,195.86,196.03,195.6,195.66,6284.0
2019-09-12 14:30:00,195.87,196.34,195.79,196.34,10900.0,195.87,196.34,195.79,196.34,10900.0
2019-09-12 14:40:00,196.33,196.59,196.24,196.44,4135.0,196.33,196.59,196.24,196.44,4135.0
2019-09-12 14:50:00,196.4,196.63,196.22,196.28,4342.0,196.4,196.63,196.22,196.28,4342.0
2019-09-12 15:00:00,196.26,196.55,196.03,196.39,13205.0,196.26,196.55,196.03,196.39,13205.0
2019-09-12 15:10:00,196.4,196.89,196.21,196.89,11347.0,196.4,196.89,196.21,196.89,11347.0
2019-09-12 15:20:00,196.86,197.34,196.76,197.17,21244.0,196.86,197.34,196.76,197.17,21244.0
2019-09-12 15:30:00,197.17,197.31,196.94,196.98,22299.0,197.17,197.31,196.94,196.98,22299.0
2019-09-12 15:40:00,197.03,197.25,196.97,197.1,26591.0,197.03,197.25,196.97,197.1,26591.0
2019-09-12 15:50:00,197.05,197.54,196.96,197.0,85720.0,197.05,197.54,196.96,197.0,85720.0
2019-09-13 09:30:00,197.87,197.93,196.77,197.0,13374.0,197.87,197.93,196.77,197.0,13374.0
2019-09-13 09:40:00,196.72,197.2,196.14,196.43,6700.0,196.72,197.2,196.14,196.43,6700.0
2019-09-13 09:50:00,196.53,196.56,195.62,196.14,6499.0,196.53,196.56,195.62,196.14,6499.0
2019-09-13 10:00:00,196.02,196.33,195.66,195.96,9242.0,196.02,196.33,195.66,195.96,9242.0
2019-09-13 10:10:00,195.97,196.7,195.83,196.62,7664.0,195.97,196.7,195.83,196.62,7664.0
2019-09-13 10:20:00,196.5,197.27,196.49,196.75,13585.0,196.5,197.27,196.49,196.75,13585.0
2019-09-13 10:30:00,196.73,197.12,196.62,196.64,21715.0,196.73,197.12,196.62,196.64,21715.0
2019-09-13 10:40:00,196.63,196.68,196.4,196.6,18527.0,196.63,196.68,196.4,196.6,18527.0
2019-09-13 10:50:00,196.52,196.93,196.28,196.7,16554.0,196.52,196.93,196.28,196.7,16554.0
2019-09-13 11:00:00,196.71,197.0,196.63,196.71,12235.0,196.71,197.0,196.63,196.71,12235.0
2019-09-13 11:10:00,196.69,196.93,196.45,196.7,6930.0,196.69,196.93,196.45,196.7,6930.0
2019-09-13 11:20:00,196.69,197.31,196.52,196.53,16131.0,196.69,197.31,196.52,196.53,16131.0
2019-09-13 11:30:00,196.43,196.81,196.31,196.31,4429.0,196.43,196.81,196.31,196.31,4429.0
2019-09-13 11:40:00,196.3,196.31,195.53,195.58,5592.0,196.3,196.31,195.53,195.58,5592.0
2019-09-13 11:50:00,195.65,195.85,195.6,195.74,4918.0,195.65,195.85,195.6,195.74,4918.0
2019-09-13 12:00:00,195.85,195.93,195.6,195.79,9273.0,195.85,195.93,195.6,195.79,9273.0
2019-09-13 12:10:00,195.86,196.34,195.85,196.0,5600.0,195.86,196.34,195.85,196.0,5600.0
2019-09-13 12:20:00,196.05,196.05,195.78,196.0,2915.0,196.05,196.05,195.78,196.0,2915.0
2019-09-13 12:30:00,196.0,196.06,195.58,195.58,5015.0,196.0,196.06,195.58,195.58,5015.0
2019-09-13 12:40:00,195.58,195.64,195.17,195.17,6562.0,195.58,195.64,195.17,195.17,6562.0
2019-09-13 12:50:00,195.08,195.22,194.94,194.98,10395.0,195.08,195.22,194.94,194.98,10395.0
2019-09-13 13:00:00,194.98,195.25,194.82,194.85,7583.0,194.98,195.25,194.82,194.85,7583.0
2019-09-13 13:10:00,194.8,194.89,194.66,194.86,6350.0,194.8,194.89,194.66,194.86,6350.0
2019-09-13 13:20:00,194.74,194.81,194.54,194.78,5610.0,194.74,194.81,194.54,194.78,5610.0
2019-09-13 13:30:00,194.86,195.07,194.57,194.64,16880.0,194.86,195.07,194.57,194.64,16880.0
2019-09-13 13:40:00,194.59,194.59,194.3,194.44,4712.0,194.59,194.59,194.3,194.44,4712.0
2019-09-13 13:50:00,194.51,194.51,194.2,194.33,6757.0,194.51,194.51,194.2,194.33,6757.0
2019-09-13 14:00:00,194.2,194.27,194.1,194.2,5993.0,194.2,194.27,194.1,194.2,5993.0
2019-09-13 14:10:00,194.26,194.33,194.07,194.11,7431.0,194.26,194.33,194.07,194.11,7431.0
2019-09-13 14:20:00,194.14,194.39,194.07,194.35,7425.0,194.14,194.39,194.07,194.35,7425.0
2019-09-13 14:30:00,194.34,194.34,194.1,194.13,5916.0,194.34,194.34,194.1,194.13,5916.0
2019-09-13 14:40:00,194.13,194.18,194.03,194.03,5277.0,194.13,194.18,194.03,194.03,5277.0
2019-09-13 14:50:00,194.12,194.16,194.04,194.08,12091.0,194.12,194.16,194.04,194.08,12091.0
2019-09-13 15:00:00,194.09,194.34,194.0,194.3,11530.0,194.09,194.34,194.0,194.3,11530.0
2019-09-13 15:10:00,194.29,194.65,194.15,194.34,30383.0,194.29,194.65,194.15,194.34,30383.0
2019-09-13 15:20:00,194.35,194.35,194.04,194.06,5403.0,194.35,194.35,194.04,194.06,5403.0
2019-09-13 15:30:00,194.07,194.39,194.04,194.39,13138.0,194.07,194.39,194.04,194.39,13138.0
2019-09-13 15:40:00,194.43,194.68,194.41,194.59,12877.0,194.43,194.68,194.41,194.59,12877.0
2019-09-13 15:50:00,194.59,194.8,194.14,194.25,52323.0,194.59,194.8,194.14,194.25,52323.0
2019-09-16 09:30:00,190.0,193.61,188.77,193.61,28897.0,190.0,193.61,188.77,193.61,28897.0
2019-09-16 09:40:00,193.36,195.64,192.61,194.53,30852.0,193.36,195.64,192.61,194.53,30852.0
2019-09-16 09:50:00,194.32,194.65,193.4,194.01,14596.0,194.32,194.65,193.4,194.01,14596.0
2019-09-16 10:00:00,194.41,194.49,193.54,193.54,19731.0,194.41,194.49,193.54,193.54,19731.0
2019-09-16 10:10:00,193.54,193.73,192.61,193.24,24750.0,193.54,193.73,192.61,193.24,24750.0
2019-09-16 10:20:00,193.38,193.8,193.22,193.24,4010.0,193.38,193.8,193.22,193.24,4010.0
2019-09-16 10:30:00,193.27,194.05,193.01,194.05,10898.0,193.27,194.05,193.01,194.05,10898.0
2019-09-16 10:40:00,194.05,194.19,193.92,194.13,4478.0,194.05,194.19,193.92,194.13,4478.0
2019-09-16 10:50:00,194.22,194.22,193.61,193.86,6302.0,194.22,194.22,193.61,193.86,6302.0
2019-09-16 11:00:00,194.09,194.25,193.79,193.81,4577.0,194.09,194.25,193.79,193.81,4577.0
2019-09-16 11:10:00,193.71,194.12,193.6,193.83,4000.0,193.71,194.12,193.6,193.83,4000.0
2019-09-16 11:20:00,193.77,193.85,193.48,193.67,12051.0,193.77,193.85,193.48,193.67,12051.0
2019-09-16 11:30:00,193.59,193.71,193.36,193.36,4200.0,193.59,193.71,193.36,193.36,4200.0
2019-09-16 11:40:00,193.4,193.8,193.27,193.8,9278.0,193.4,193.8,193.27,193.8,9278.0
2019-09-16 11:50:00,193.68,193.77,193.28,193.33,4218.0,193.68,193.77,193.28,193.33,4218.0
2019-09-16 12:00:00,193.46,193.65,192.92,193.07,11352.0,193.46,193.65,192.92,193.07,11352.0
2019-09-16 12:10:00,193.14,193.14,192.79,192.93,10000.0,193.14,193.14,192.79,192.93,10000.0
2019-09-16 12:20:00,192.87,192.95,192.45,192.5,21921.0,192.87,192.95,192.45,192.5,21921.0
2019-09-16 12:30:00,192.42,192.53,192.21,192.27,8468.0,192.42,192.53,192.21,192.27,8468.0
2019-09-16 12:40:00,192.46,192.48,192.22,192.38,4026.0,192.46,192.48,192.22,192.38,4026.0
2019-09-16 12:50:00,192.3,192.51,192.24,192.24,3605.0,192.3,192.51,192.24,192.24,3605.0
2019-09-16 13:00:00,192.36,192.4,192.24,192.35,7925.0,192.36,192.4,192.24,192.35,7925.0
2019-09-16 13:10:00,192.22,192.28,191.66,191.7,9527.0,192.22,192.28,191.66,191.7,9527.0
2019-09-16 13:20:00,191.59,191.67,191.28,191.48,17159.0,191.59,191.67,191.28,191.48,17159.0
2019-09-16 13:30:00,191.5,191.69,190.96,190.96,4202.0,191.5,191.69,190.96,190.96,4202.0
2019-09-16 13:40:00,190.94,191.11,190.91,191.11,3749.0,190.94,191.11,190.91,191.11,3749.0
2019-09-16 13:50:00,191.06,191.57,191.06,191.48,11402.0,191.06,191.57,191.06,191.48,11402.0
2019-09-16 14:00:00,191.59,191.59,190.69,190.77,10522.0,191.59,191.59,190.69,190.77,10522.0
2019-09-16 14:10:00,190.75,190.84,190.55,190.75,4663.0,190.75,190.84,190.55,190.75,4663.0
2019-09-16 14:20:00,190.69,190.75,190.42,190.46,5900.0,190.69,190.75,190.42,190.46,5900.0
2019-09-16 14:30:00,190.38,190.56,190.36,190.52,11199.0,190.38,190.56,190.36,190.52,11199.0
2019-09-16 14:40:00,190.61,190.76,190.58,190.74,5223.0,190.61,190.76,190.58,190.74,5223.0
2019-09-16 14:50:00,190.76,191.28,190.76,191.17,6200.0,190.76,191.28,190.76,191.17,6200.0
2019-09-16 15:00:00,191.21,191.74,191.21,191.74,6033.0,191.21,191.74,191.21,191.74,6033.0
2019-09-16 15:10:00,191.69,192.18,191.65,192.04,9560.0,191.69,192.18,191.65,192.04,9560.0
2019-09-16 15:20:00,192.17,192.21,191.86,191.97,14852.0,192.17,192.21,191.86,191.97,14852.0
2019-09-16 15:30:00,191.96,192.05,191.85,192.05,11000.0,191.96,192.05,191.85,192.05,11000.0
2019-09-16 15:40:00,192.0,192.05,191.91,191.96,27054.0,192.0,192.05,191.91,191.96,27054.0
2019-09-16 15:50:00,191.96,192.33,191.53,192.24,65601.0,191.96,192.33,191.53,192.24,65601.0
2019-09-17 09:30:00,197.0,200.44,193.46,195.45,39865.0,197.0,200.44,193.46,195.45,39865.0
2019-09-17 09:40:00,195.25,195.4,194.19,195.33,7423.0,195.25,195.4,194.19,195.33,7423.0
2019-09-17 09:50:00,194.91,195.37,194.64,194.9,8467.0,194.91,195.37,194.64,194.9,8467.0
2019-09-17 10:00:00,194.8,194.89,193.81,194.61,13360.0,194.8,194.89,193.81,194.61,13360.0
2019-09-17 10:10:00,194.66,196.17,194.02,195.9,40430.0,194.66,196.17,194.02,195.9,40430.0
2019-09-17 10:20:00,195.78,196.98,195.75,196.85,7300.0,195.78,196.98,195.75,196.85,7300.0
2019-09-17 10:30:00,196.97,197.3,196.56,196.97,9776.0,196.97,197.3,196.56,196.97,9776.0
2019-09-17 10:40:00,197.0,197.16,196.4,196.53,16417.0,197.0,197.16,196.4,196.53,16417.0
2019-09-17 10:50:00,196.45,197.16,196.34,196.88,8261.0,196.45,197.16,196.34,196.88,8261.0
2019-09-17 11:00:00,196.99,197.29,196.63,197.1,12823.0,196.99,197.29,196.63,197.1,12823.0
2019-09-17 11:10:00,197.0,197.14,196.34,196.5,9933.0,197.0,197.14,196.34,196.5,9933.0
2019-09-17 11:20:00,196.37,197.04,196.07,196.07,8177.0,196.37,197.04,196.07,196.07,8177.0
2019-09-17 11:30:00,196.06,196.49,196.05,196.35,12666.0,196.06,196.49,196.05,196.35,12666.0
2019-09-17 11:40:00,196.43,196.75,196.34,196.46,5500.0,196.43,196.75,196.34,196.46,5500.0
2019-09-17 11:50:00,196.55,197.49,196.46,197.23,20914.0,196.55,197.49,196.46,197.23,20914.0
2019-09-17 12:00:00,197.15,197.58,197.13,197.39,13267.0,197.15,197.58,197.13,197.39,13267.0
2019-09-17 12:10:00,197.33,197.54,196.98,197.49,15643.0,197.33,197.54,196.98,197.49,15643.0
2019-09-17 12:20:00,197.42,197.54,197.05,197.54,13299.0,197.42,197.54,197.05,197.54,13299.0
2019-09-17 12:30:00,197.44,197.44,196.94,197.07,21928.0,197.44,197.44,196.94,197.07,21928.0
2019-09-17 12:40:00,197.16,197.4,197.16,197.2,6508.0,197.16,197.4,197.16,197.2,6508.0
2019-09-17 12:50:00,197.28,197.55,197.16,197.45,14937.0,197.28,197.55,197.16,197.45,14937.0
2019-09-17 13:00:00,197.4,197.71,197.4,197.47,15575.0,197.4,197.71,197.4,197.47,15575.0
2019-09-17 13:10:00,197.58,197.59,197.16,197.46,8792.0,197.58,197.59,197.16,197.46,8792.0
2019-09-17 13:20:00,197.5,197.72,197.38,197.38,11645.0,197.5,197.72,197.38,197.38,11645.0
2019-09-17 13:30:00,197.36,197.5,197.22,197.31,13627.0,197.36,197.5,197.22,197.31,13627.0
2019-09-17 13:40:00,197.31,197.62,197.21,197.51,7756.0,197.31,197.62,197.21,197.51,7756.0
2019-09-17 13:50:00,197.64,197.65,197.08,197.08,23577.0,197.64,197.65,197.08,197.08,23577.0
2019-09-17 14:00:00,197.17,197.28,196.76,196.84,6945.0,197.17,197.28,196.76,196.84,6945.0
2019-09-17 14:10:00,196.81,197.32,196.81,197.23,17577.0,196.81,197.32,196.81,197.23,17577.0
2019-09-17 14:20:00,197.16,197.3,196.99,197.09,6078.0,197.16,197.3,196.99,197.09,6078.0
2019-09-17 14:30:00,197.13,197.15,196.74,196.77,7743.0,197.13,197.15,196.74,196.77,7743.0
2019-09-17 14:40:00,196.82,197.16,196.82,197.15,8349.0,196.82,197.16,196.82,197.15,8349.0
2019-09-17 14:50:00,197.05,197.38,197.05,197.11,12995.0,197.05,197.38,197.05,197.11,12995.0
2019-09-17 15:00:00,197.22,197.37,197.06,197.37,11768.0,197.22,197.37,197.06,197.37,11768.0
2019-09-17 15:10:00,197.39,197.48,197.07,197.09,4620.0,197.39,197.48,197.07,197.09,4620.0
2019-09-17 15:20:00,197.24,197.29,196.83,196.95,9418.0,197.24,197.29,196.83,196.95,9418.0
2019-09-17 15:30:00,196.91,197.32,196.9,197.14,18237.0,196.91,197.32,196.9,197.14,18237.0
2019-09-17 15:40:00,197.18,197.33,197.1,197.26,19994.0,197.18,197.33,197.1,197.26,19994.0
2019-09-17 15:50:00,197.26,197.45,196.91,197.39,59642.0,197.26,197.45,196.91,197.39,59642.0
2019-09-18 09:30:00,197.16,197.94,194.99,196.26,83303.0,197.16,197.94,194.99,196.26,83303.0
2019-09-18 09:40:00,196.02,196.81,195.27,196.8,7125.0,196.02,196.81,195.27,196.8,7125.0
2019-09-18 09:50:00,196.49,197.21,195.92,196.04,6359.0,196.49,197.21,195.92,196.04,6359.0
2019-09-18 10:00:00,195.84,196.6,195.84,196.29,30276.0,195.84,196.6,195.84,196.29,30276.0
2019-09-18 10:10:00,196.28,196.83,195.57,195.78,4486.0,196.28,196.83,195.57,195.78,4486.0
2019-09-18 10:20:00,195.53,196.34,195.34,196.09,12231.0,195.53,196.34,195.34,196.09,12231.0
2019-09-18 10:30:00,196.0,196.0,195.68,195.77,3022.0,196.0,196.0,195.68,195.77,3022.0
2019-09-18 10:40:00,195.69,195.93,195.69,195.92,8150.0,195.69,195.93,195.69,195.92,8150.0
2019-09-18 10:50:00,195.87,196.06,195.33,195.33,11089.0,195.87,196.06,195.33,195.33,11089.0
2019-09-18 11:00:00,195.32,195.39,195.17,195.3,4049.0,195.32,195.39,195.17,195.3,4049.0
2019-09-18 11:10:00,195.28,195.62,195.23,195.32,13189.0,195.28,195.62,195.23,195.32,13189.0
2019-09-18 11:20:00,195.28,195.28,194.95,194.99,11630.0,195.28,195.28,194.95,194.99,11630.0
2019-09-18 11:30:00,195.02,195.43,194.95,195.43,15056.0,195.02,195.43,194.95,195.43,15056.0
2019-09-18 11:40:00,195.46,196.08,195.46,195.94,13600.0,195.46,196.08,195.46,195.94,13600.0
2019-09-18 11:50:00,195.99,196.16,195.68,195.77,5436.0,195.99,196.16,195.68,195.77,5436.0
2019-09-18 12:00:00,195.77,196.21,195.66,195.75,12844.0,195.77,196.21,195.66,195.75,12844.0
2019-09-18 12:10:00,195.77,195.77,195.09,195.21,11389.0,195.77,195.77,195.09,195.21,11389.0
2019-09-18 12:20:00,195.22,195.9,195.22,195.86,7501.0,195.22,195.9,195.22,195.86,7501.0
2019-09-18 12:30:00,195.8,195.82,195.5,195.58,6937.0,195.8,195.82,195.5,195.58,6937.0
2019-09-18 12:40:00,195.53,195.6,195.4,195.56,2300.0,195.53,195.6,195.4,195.56,2300.0
2019-09-18 12:50:00,195.61,195.61,195.24,195.35,6076.0,195.61,195.61,195.24,195.35,6076.0
2019-09-18 13:00:00,195.36,195.36,195.2,195.24,3405.0,195.36,195.36,195.2,195.24,3405.0
2019-09-18 13:10:00,195.28,195.35,194.99,195.22,13649.0,195.28,195.35,194.99,195.22,13649.0
2019-09-18 13:20:00,195.28,195.38,195.14,195.17,6690.0,195.28,195.38,195.14,195.17,6690.0
2019-09-18 13:30:00,195.18,195.31,194.88,194.95,17102.0,195.18,195.31,194.88,194.95,17102.0
2019-09-18 13:40:00,194.9,195.21,194.67,195.07,4402.0,194.9,195.21,194.67,195.07,4402.0
2019-09-18 13:50:00,195.2,195.61,195.08,195.43,6294.0,195.2,195.61,195.08,195.43,6294.0
2019-09-18 14:00:00,195.43,196.32,195.25,195.49,28183.0,195.43,196.32,195.25,195.49,28183.0
2019-09-18 14:10:00,195.5,196.47,195.37,196.07,23005.0,195.5,196.47,195.37,196.07,23005.0
2019-09-18 14:20:00,196.26,196.81,196.06,196.67,18312.0,196.26,196.81,196.06,196.67,18312.0
2019-09-18 14:30:00,196.67,197.0,195.64,195.64,19813.0,196.67,197.0,195.64,195.64,19813.0
2019-09-18 14:40:00,195.94,196.19,195.71,195.93,7772.0,195.94,196.19,195.71,195.93,7772.0
2019-09-18 14:50:00,195.89,196.37,195.89,196.37,6671.0,195.89,196.37,195.89,196.37,6671.0
2019-09-18 15:00:00,196.43,196.58,196.12,196.58,12974.0,196.43,196.58,196.12,196.58,12974.0
2019-09-18 15:10:00,196.61,196.77,196.51,196.75,11618.0,196.61,196.77,196.51,196.75,11618.0
2019-09-18 15:20:00,196.73,197.06,196.73,196.96,12658.0,196.73,197.06,196.73,196.96,12658.0
2019-09-18 15:30:00,196.99,197.49,196.98,197.43,28979.0,196.99,197.49,196.98,197.43,28979.0
2019-09-18 15:40:00,197.42,197.57,197.33,197.54,12736.0,197.42,197.57,197.33,197.54,12736.0
2019-09-18 15:50:00,197.54,198.0,197.24,197.96,52767.0,197.54,198.0,197.24,197.96,52767.0
2019-09-19 09:30:00,199.12,199.57,197.96,197.96,6357.0,199.12,199.57,197.96,197.96,6357.0
2019-09-19 09:40:00,198.02,198.02,197.1,197.49,14978.0,198.02,198.02,197.1,197.49,14978.0
2019-09-19 09:50:00,197.31,197.89,196.39,196.88,19861.0,197.31,197.89,196.39,196.88,19861.0
2019-09-19 10:00:00,197.04,197.19,196.21,196.39,17828.0,197.04,197.19,196.21,196.39,17828.0
2019-09-19 10:10:00,196.74,197.49,196.64,197.25,4200.0,196.74,197.49,196.64,197.25,4200.0
2019-09-19 10:20:00,197.38,197.54,197.11,197.32,4985.0,197.38,197.54,197.11,197.32,4985.0
2019-09-19 10:30:00,197.45,197.72,196.83,196.83,11000.0,197.45,197.72,196.83,196.83,11000.0
2019-09-19 10:40:00,197.13,197.5,197.04,197.26,3602.0,197.13,197.5,197.04,197.26,3602.0
2019-09-19 10:50:00,197.31,197.55,196.94,197.33,11838.0,197.31,197.55,196.94,197.33,11838.0
2019-09-19 11:00:00,197.33,197.33,196.74,197.15,5395.0,197.33,197.33,196.74,197.15,5395.0
2019-09-19 11:10:00,197.26,197.31,196.95,197.06,13649.0,197.26,197.31,196.95,197.06,13649.0
2019-09-19 11:20:00,197.01,197.22,196.91,197.05,9094.0,197.01,197.22,196.91,197.05,9094.0
2019-09-19 11:30:00,196.97,197.08,196.6,196.6,8285.0,196.97,197.08,196.6,196.6,8285.0
2019-09-19 11:40:00,196.62,196.62,195.62,195.66,19504.0,196.62,196.62,195.62,195.66,19504.0
2019-09-19 11:50:00,195.74,195.91,195.11,195.12,8473.0,195.74,195.91,195.11,195.12,8473.0
2019-09-19 12:00:00,195.16,195.58,195.15,195.35,12533.0,195.16,195.58,195.15,195.35,12533.0
2019-09-19 12:10:00,195.22,195.33,195.0,195.0,6254.0,195.22,195.33,195.0,195.0,6254.0
2019-09-19 12:20:00,195.13,195.47,195.0,195.0,7625.0,195.13,195.47,195.0,195.0,7625.0
2019-09-19 12:30:00,195.02,195.3,195.0,195.19,7214.0,195.02,195.3,195.0,195.19,7214.0
2019-09-19 12:40:00,195.16,195.16,194.74,195.11,11379.0,195.16,195.16,194.74,195.11,11379.0
2019-09-19 12:50:00,195.2,195.46,195.1,195.46,5274.0,195.2,195.46,195.1,195.46,5274.0
2019-09-19 13:00:00,195.42,195.86,195.39,195.56,5758.0,195.42,195.86,195.39,195.56,5758.0
2019-09-19 13:10:00,195.42,195.57,195.23,195.49,4020.0,195.42,195.57,195.23,195.49,4020.0
2019-09-19 13:20:00,195.61,195.61,195.25,195.48,3301.0,195.61,195.61,195.25,195.48,3301.0
2019-09-19 13:30:00,195.4,195.42,194.9,195.34,7786.0,195.4,195.42,194.9,195.34,7786.0
2019-09-19 13:40:00,195.27,195.46,194.93,195.46,6523.0,195.27,195.46,194.93,195.46,6523.0
2019-09-19 13:50:00,195.26,195.26,194.88,194.93,5899.0,195.26,195.26,194.88,194.93,5899.0
2019-09-19 14:00:00,194.95,195.11,194.77,195.08,5285.0,194.95,195.11,194.77,195.08,5285.0
2019-09-19 14:10:00,194.99,195.07,194.8,194.91,5651.0,194.99,195.07,194.8,194.91,5651.0
2019-09-19 14:20:00,194.96,194.96,194.75,194.78,6299.0,194.96,194.96,194.75,194.78,6299.0
2019-09-19 14:30:00,194.83,195.15,194.82,195.1,11337.0,194.83,195.15,194.82,195.1,11337.0
2019-09-19 14:40:00,195.1,195.19,194.89,195.07,12535.0,195.1,195.19,194.89,195.07,12535.0
2019-09-19 14:50:00,195.07,195.21,195.0,195.15,10629.0,195.07,195.21,195.0,195.15,10629.0
2019-09-19 15:00:00,195.19,195.38,195.14,195.34,11699.0,195.19,195.38,195.14,195.34,11699.0
2019-09-19 15:10:00,195.34,195.47,195.23,195.3,12179.0,195.34,195.47,195.23,195.3,12179.0
2019-09-19 15:20:00,195.38,195.41,195.11,195.11,15024.0,195.38,195.41,195.11,195.11,15024.0
2019-09-19 15:30:00,195.11,195.63,195.05,195.56,26670.0,195.11,195.63,195.05,195.56,26670.0
2019-09-19 15:40:00,195.61,195.74,195.03,195.15,27283.0,195.61,195.74,195.03,195.15,27283.0
2019-09-19 15:50:00,195.17,196.07,194.93,195.94,96422.0,195.17,196.07,194.93,195.94,96422.0
2019-09-20 09:30:00,200.59,203.27,200.59,201.06,90868.0,200.59,203.27,200.59,201.06,90868.0
2019-09-20 09:40:00,201.42,201.71,200.12,200.57,32094.0,201.42,201.71,200.12,200.57,32094.0
2019-09-20 09:50:00,200.56,201.74,200.56,200.74,75987.0,200.56,201.74,200.56,200.74,75987.0
2019-09-20 10:00:00,200.74,201.85,200.18,200.21,33141.0,200.74,201.85,200.18,200.21,33141.0
2019-09-20 10:10:00,200.23,200.78,200.23,200.71,10126.0,200.23,200.78,200.23,200.71,10126.0
2019-09-20 10:20:00,200.64,200.9,200.26,200.9,38860.0,200.64,200.9,200.26,200.9,38860.0
2019-09-20 10:30:00,201.18,201.72,201.1,201.12,14897.0,201.18,201.72,201.1,201.12,14897.0
2019-09-20 10:40:00,201.23,201.44,200.64,200.66,23560.0,201.23,201.44,200.64,200.66,23560.0
2019-09-20 10:50:00,200.65,200.88,200.22,200.25,8525.0,200.65,200.88,200.22,200.25,8525.0
2019-09-20 11:00:00,200.25,200.3,200.06,200.11,10731.0,200.25,200.3,200.06,200.11,10731.0
2019-09-20 11:10:00,200.09,200.1,199.66,199.84,9348.0,200.09,200.1,199.66,199.84,9348.0
2019-09-20 11:20:00,199.78,200.4,199.56,200.38,43861.0,199.78,200.4,199.56,200.38,43861.0
2019-09-20 11:30:00,200.26,200.67,200.21,200.62,15943.0,200.26,200.67,200.21,200.62,15943.0
2019-09-20 11:40:00,200.57,201.26,200.57,201.0,21316.0,200.57,201.26,200.57,201.0,21316.0
2019-09-20 11:50:00,201.08,201.33,200.98,201.02,26847.0,201.08,201.33,200.98,201.02,26847.0
2019-09-20 12:00:00,201.06,201.2,200.68,200.81,13329.0,201.06,201.2,200.68,200.81,13329.0
2019-09-20 12:10:00,200.79,201.26,200.78,200.8,12173.0,200.79,201.26,200.78,200.8,12173.0
2019-09-20 12:20:00,200.7,201.0,200.54,200.89,11449.0,200.7,201.0,200.54,200.89,11449.0
2019-09-20 12:30:00,200.79,200.9,200.64,200.78,5500.0,200.79,200.9,200.64,200.78,5500.0
2019-09-20 12:40:00,200.73,201.02,200.61,200.83,7639.0,200.73,201.02,200.61,200.83,7639.0
2019-09-20 12:50:00,200.83,200.95,200.7,200.89,8488.0,200.83,200.95,200.7,200.89,8488.0
2019-09-20 13:00:00,200.84,201.39,200.8,201.37,9949.0,200.84,201.39,200.8,201.37,9949.0
2019-09-20 13:10:00,201.31,201.32,200.02,200.41,34026.0,201.31,201.32,200.02,200.41,34026.0
2019-09-20 13:20:00,200.39,200.45,200.28,200.31,5059.0,200.39,200.45,200.28,200.31,5059.0
2019-09-20 13:30:00,200.36,200.54,200.23,200.24,16208.0,200.36,200.54,200.23,200.24,16208.0
2019-09-20 13:40:00,200.25,200.36,200.06,200.15,11476.0,200.25,200.36,200.06,200.15,11476.0
2019-09-20 13:50:00,200.09,200.69,200.01,200.61,7645.0,200.09,200.69,200.01,200.61,7645.0
2019-09-20 14:00:00,200.75,200.83,200.08,200.12,25155.0,200.75,200.83,200.08,200.12,25155.0
2019-09-20 14:10:00,200.17,200.35,200.02,200.22,51883.0,200.17,200.35,200.02,200.22,51883.0
2019-09-20 14:20:00,200.28,200.32,199.9,200.04,17267.0,200.28,200.32,199.9,200.04,17267.0
2019-09-20 14:30:00,200.14,200.89,200.14,200.62,13561.0,200.14,200.89,200.14,200.62,13561.0
2019-09-20 14:40:00,200.67,200.8,200.6,200.69,23625.0,200.67,200.8,200.6,200.69,23625.0
2019-09-20 14:50:00,200.73,200.9,200.52,200.88,18041.0,200.73,200.9,200.52,200.88,18041.0
2019-09-20 15:00:00,200.88,201.23,200.69,200.69,27857.0,200.88,201.23,200.69,200.69,27857.0
2019-09-20 15:10:00,200.72,200.89,200.49,200.85,16359.0,200.72,200.89,200.49,200.85,16359.0
2019-09-20 15:20:00,200.91,200.93,199.95,200.45,47547.0,200.91,200.93,199.95,200.45,47547.0
2019-09-20 15:30:00,200.4,200.5,200.22,200.28,33331.0,200.4,200.5,200.22,200.28,33331.0
2019-09-20 15:40:00,200.31,200.47,200.17,200.37,26507.0,200.31,200.47,200.17,200.37,26507.0
2019-09-20 15:50:00,200.31,200.48,199.78,199.79,117079.0,200.31,200.48,199.78,199.79,117079.0
2019-09-23 09:30:00,199.45,201.3,199.45,200.99,10404.0,199.45,201.3,199.45,200.99,10404.0
2019-09-23 09:40:00,201.47,201.87,200.7,200.92,12590.0,201.47,201.87,200.7,200.92,12590.0
2019-09-23 09:50:00,200.74,202.6,200.74,202.39,24167.0,200.74,202.6,200.74,202.39,24167.0
2019-09-23 10:00:00,202.39,202.39,200.72,200.72,18407.0,202.39,202.39,200.72,200.72,18407.0
2019-09-23 10:10:00,200.96,201.29,200.84,201.03,20261.0,200.96,201.29,200.84,201.03,20261.0
2019-09-23 10:20:00,201.03,201.04,200.3,200.9,9875.0,201.03,201.04,200.3,200.9,9875.0
2019-09-23 10:30:00,201.06,201.58,200.74,200.97,13890.0,201.06,201.58,200.74,200.97,13890.0
2019-09-23 10:40:00,201.2,201.31,200.13,200.13,15538.0,201.2,201.31,200.13,200.13,15538.0
2019-09-23 10:50:00,200.46,200.85,200.21,200.36,8320.0,200.46,200.85,200.21,200.36,8320.0
2019-09-23 11:00:00,200.4,201.42,200.4,201.0,13600.0,200.4,201.42,200.4,201.0,13600.0
2019-09-23 11:10:00,201.0,201.35,200.57,201.07,16910.0,201.0,201.35,200.57,201.07,16910.0
2019-09-23 11:20:00,201.09,201.26,200.85,200.97,5771.0,201.09,201.26,200.85,200.97,5771.0
2019-09-23 11:30:00,201.09,201.61,201.09,201.44,9171.0,201.09,201.61,201.09,201.44,9171.0
2019-09-23 11:40:00,201.43,201.5,200.79,201.0,5600.0,201.43,201.5,200.79,201.0,5600.0
2019-09-23 11:50:00,201.08,201.19,201.0,201.19,5146.0,201.08,201.19,201.0,201.19,5146.0
2019-09-23 12:00:00,201.14,201.22,200.74,200.81,4838.0,201.14,201.22,200.74,200.81,4838.0
2019-09-23 12:10:00,200.84,200.84,200.39,200.43,3451.0,200.84,200.84,200.39,200.43,3451.0
2019-09-23 12:20:00,200.5,200.5,200.1,200.1,6200.0,200.5,200.5,200.1,200.1,6200.0
2019-09-23 12:30:00,200.08,200.46,199.85,200.46,11282.0,200.08,200.46,199.85,200.46,11282.0
2019-09-23 12:40:00,200.4,200.47,199.62,199.62,32298.0,200.4,200.47,199.62,199.62,32298.0
2019-09-23 12:50:00,199.65,199.83,199.3,199.31,4402.0,199.65,199.83,199.3,199.31,4402.0
2019-09-23 13:00:00,199.31,199.59,199.31,199.34,12961.0,199.31,199.59,199.31,199.34,12961.0
2019-09-23 13:10:00,199.44,199.5,199.15,199.15,2627.0,199.44,199.5,199.15,199.15,2627.0
2019-09-23 13:20:00,199.14,199.2,199.05,199.06,5669.0,199.14,199.2,199.05,199.06,5669.0
2019-09-23 13:30:00,199.12,199.13,198.45,198.56,16838.0,199.12,199.13,198.45,198.56,16838.0
2019-09-23 13:40:00,198.52,198.62,198.41,198.49,6544.0,198.52,198.62,198.41,198.49,6544.0
2019-09-23 13:50:00,198.48,198.63,198.48,198.59,2703.0,198.48,198.63,198.48,198.59,2703.0
2019-09-23 14:00:00,198.65,199.25,198.64,199.0,16251.0,198.65,199.25,198.64,199.0,16251.0
2019-09-23 14:10:00,199.05,199.72,198.92,199.72,11232.0,199.05,199.72,198.92,199.72,11232.0
2019-09-23 14:20:00,199.73,199.94,199.65,199.79,3912.0,199.73,199.94,199.65,199.79,3912.0
2019-09-23 14:30:00,199.75,199.75,199.2,199.3,2804.0,199.75,199.75,199.2,199.3,2804.0
2019-09-23 14:40:00,199.26,199.52,199.21,199.36,3205.0,199.26,199.52,199.21,199.36,3205.0
2019-09-23 14:50:00,199.35,199.36,199.11,199.14,5222.0,199.35,199.36,199.11,199.14,5222.0
2019-09-23 15:00:00,199.13,199.18,199.0,199.18,4423.0,199.13,199.18,199.0,199.18,4423.0
2019-09-23 15:10:00,199.15,199.69,199.08,199.53,12587.0,199.15,199.69,199.08,199.53,12587.0
2019-09-23 15:20:00,199.43,199.48,199.09,199.34,7438.0,199.43,199.48,199.09,199.34,7438.0
2019-09-23 15:30:00,199.21,199.21,198.75,198.82,17295.0,199.21,199.21,198.75,198.82,17295.0
2019-09-23 15:40:00,198.79,198.84,198.32,198.78,34937.0,198.79,198.84,198.32,198.78,34937.0
2019-09-23 15:50:00,198.76,198.79,198.03,198.54,52847.0,198.76,198.79,198.03,198.54,52847.0
2019-09-24 09:30:00,200.62,201.29,199.84,201.26,13220.0,200.62,201.29,199.84,201.26,13220.0
2019-09-24 09:40:00,201.21,202.88,201.01,202.06,41556.0,201.21,202.88,201.01,202.06,41556.0
2019-09-24 09:50:00,202.06,203.5,201.92,203.09,18679.0,202.06,203.5,201.92,203.09,18679.0
2019-09-24 10:00:00,203.11,203.21,202.21,202.81,24723.0,203.11,203.21,202.21,202.81,24723.0
2019-09-24 10:10:00,203.03,203.48,202.67,203.01,7594.0,203.03,203.48,202.67,203.01,7594.0
2019-09-24 10:20:00,202.89,203.13,202.34,202.76,12588.0,202.89,203.13,202.34,202.76,12588.0
2019-09-24 10:30:00,202.66,202.85,202.31,202.36,8240.0,202.66,202.85,202.31,202.36,8240.0
2019-09-24 10:40:00,202.47,202.75,201.53,201.67,10172.0,202.47,202.75,201.53,201.67,10172.0
2019-09-24 10:50:00,201.69,201.77,201.19,201.21,6399.0,201.69,201.77,201.19,201.21,6399.0
2019-09-24 11:00:00,201.2,201.2,200.56,200.6,8543.0,201.2,201.2,200.56,200.6,8543.0
2019-09-24 11:10:00,200.67,200.74,200.29,200.7,8206.0,200.67,200.74,200.29,200.7,8206.0
2019-09-24 11:20:00,200.83,201.37,200.31,200.31,28892.0,200.83,201.37,200.31,200.31,28892.0
2019-09-24 11:30:00,200.19,200.28,199.09,199.23,8091.0,200.19,200.28,199.09,199.23,8091.0
2019-09-24 11:40:00,199.29,199.38,198.7,199.3,7744.0,199.29,199.38,198.7,199.3,7744.0
2019-09-24 11:50:00,199.21,199.25,198.4,198.89,12510.0,199.21,199.25,198.4,198.89,12510.0
2019-09-24 12:00:00,198.9,200.26,198.76,200.08,21100.0,198.9,200.26,198.76,200.08,21100.0
2019-09-24 12:10:00,200.17,200.75,200.12,200.46,4414.0,200.17,200.75,200.12,200.46,4414.0
2019-09-24 12:20:00,200.42,200.84,199.56,199.56,4598.0,200.42,200.84,199.56,199.56,4598.0
2019-09-24 12:30:00,199.57,199.72,198.7,198.8,13900.0,199.57,199.72,198.7,198.8,13900.0
2019-09-24 12:40:00,198.91,199.71,198.6,199.71,21897.0,198.91,199.71,198.6,199.71,21897.0
2019-09-24 12:50:00,199.52,199.57,199.2,199.57,7420.0,199.52,199.57,199.2,199.57,7420.0
2019-09-24 13:00:00,199.56,200.92,199.56,200.92,6590.0,199.56,200.92,199.56,200.92,6590.0
2019-09-24 13:10:00,200.82,202.0,200.61,201.35,28794.0,200.82,202.0,200.61,201.35,28794.0
2019-09-24 13:20:00,201.45,201.65,201.14,201.15,9407.0,201.45,201.65,201.14,201.15,9407.0
2019-09-24 13:30:00,201.18,201.67,201.09,201.4,5591.0,201.18,201.67,201.09,201.4,5591.0
2019-09-24 13:40:00,201.38,201.73,201.38,201.73,5102.0,201.38,201.73,201.38,201.73,5102.0
2019-09-24 13:50:00,201.67,201.83,201.18,201.46,21565.0,201.67,201.83,201.18,201.46,21565.0
2019-09-24 14:00:00,201.54,201.84,201.25,201.27,13057.0,201.54,201.84,201.25,201.27,13057.0
2019-09-24 14:10:00,201.23,202.75,201.23,202.75,16090.0,201.23,202.75,201.23,202.75,16090.0
2019-09-24 14:20:00,202.55,202.8,202.41,202.74,4364.0,202.55,202.8,202.41,202.74,4364.0
2019-09-24 14:30:00,202.72,202.95,202.22,202.27,5400.0,202.72,202.95,202.22,202.27,5400.0
2019-09-24 14:40:00,202.43,202.8,202.27,202.8,6538.0,202.43,202.8,202.27,202.8,6538.0
2019-09-24 14:50:00,202.74,202.99,202.65,202.83,6623.0,202.74,202.99,202.65,202.83,6623.0
2019-09-24 15:00:00,202.8,203.0,202.67,202.9,16355.0,202.8,203.0,202.67,202.9,16355.0
2019-09-24 15:10:00,202.92,203.22,202.51,202.54,15865.0,202.92,203.22,202.51,202.54,15865.0
2019-09-24 15:20:00,202.5,202.5,202.04,202.32,6524.0,202.5,202.5,202.04,202.32,6524.0
2019-09-24 15:30:00,202.21,202.24,201.55,201.61,24065.0,202.21,202.24,201.55,201.61,24065.0
2019-09-24 15:40:00,201.57,201.88,201.42,201.85,15249.0,201.57,201.88,201.42,201.85,15249.0
2019-09-24 15:50:00,201.87,202.28,201.49,202.01,64139.0,201.87,202.28,201.49,202.01,64139.0
2019-09-25 09:30:00,202.19,203.43,202.18,203.43,18758.0,202.19,203.43,202.18,203.43,18758.0
2019-09-25 09:40:00,202.87,203.73,202.59,203.32,10464.0,202.87,203.73,202.59,203.32,10464.0
2019-09-25 09:50:00,202.97,204.48,202.03,202.86,17770.0,202.97,204.48,202.03,202.86,17770.0
2019-09-25 10:00:00,202.69,202.73,200.14,200.16,14132.0,202.69,202.73,200.14,200.16,14132.0
2019-09-25 10:10:00,200.4,200.65,200.23,200.61,9242.0,200.4,200.65,200.23,200.61,9242.0
2019-09-25 10:20:00,200.76,201.28,200.55,201.15,16939.0,200.76,201.28,200.55,201.15,16939.0
2019-09-25 10:30:00,201.93,202.2,201.17,201.96,6401.0,201.93,202.2,201.17,201.96,6401.0
2019-09-25 10:40:00,201.97,201.97,201.14,201.68,6814.0,201.97,201.97,201.14,201.68,6814.0
2019-09-25 10:50:00,201.5,202.09,201.3,201.75,14255.0,201.5,202.09,201.3,201.75,14255.0
2019-09-25 11:00:00,201.84,202.02,201.5,201.64,7038.0,201.84,202.02,201.5,201.64,7038.0
2019-09-25 11:10:00,201.66,202.06,201.53,201.78,8886.0,201.66,202.06,201.53,201.78,8886.0
2019-09-25 11:20:00,201.85,201.95,201.4,201.45,12909.0,201.85,201.95,201.4,201.45,12909.0
2019-09-25 11:30:00,201.63,201.91,201.07,201.65,10127.0,201.63,201.91,201.07,201.65,10127.0
2019-09-25 11:40:00,201.74,201.79,201.34,201.35,6313.0,201.74,201.79,201.34,201.35,6313.0
2019-09-25 11:50:00,201.34,201.92,201.34,201.83,11560.0,201.34,201.92,201.34,201.83,11560.0
2019-09-25 12:00:00,201.87,202.47,201.83,202.47,9412.0,201.87,202.47,201.83,202.47,9412.0
2019-09-25 12:10:00,202.54,202.77,202.32,202.77,7800.0,202.54,202.77,202.32,202.77,7800.0
2019-09-25 12:20:00,202.68,203.12,202.58,203.11,8284.0,202.68,203.12,202.58,203.11,8284.0
2019-09-25 12:30:00,203.03,203.07,201.26,201.26,15480.0,203.03,203.07,201.26,201.26,15480.0
2019-09-25 12:40:00,201.24,201.46,200.9,201.17,5125.0,201.24,201.46,200.9,201.17,5125.0
2019-09-25 12:50:00,201.09,201.09,200.42,200.66,9200.0,201.09,201.09,200.42,200.66,9200.0
2019-09-25 13:00:00,200.67,200.93,200.66,200.81,6816.0,200.67,200.93,200.66,200.81,6816.0
2019-09-25 13:10:00,200.75,200.86,200.27,200.35,12094.0,200.75,200.86,200.27,200.35,12094.0
2019-09-25 13:20:00,200.35,200.35,199.52,199.61,21894.0,200.35,200.35,199.52,199.61,21894.0
2019-09-25 13:30:00,199.58,199.76,199.28,199.52,10011.0,199.58,199.76,199.28,199.52,10011.0
2019-09-25 13:40:00,199.52,200.05,199.5,199.94,4950.0,199.52,200.05,199.5,199.94,4950.0
2019-09-25 13:50:00,200.08,200.25,199.93,200.09,1946.0,200.08,200.25,199.93,200.09,1946.0
2019-09-25 14:00:00,200.15,200.55,200.15,200.55,5113.0,200.15,200.55,200.15,200.55,5113.0
2019-09-25 14:10:00,200.59,201.34,200.59,201.3,4760.0,200.59,201.34,200.59,201.3,4760.0
2019-09-25 14:20:00,201.3,201.62,201.28,201.44,3800.0,201.3,201.62,201.28,201.44,3800.0
2019-09-25 14:30:00,201.25,201.79,201.15,201.31,12001.0,201.25,201.79,201.15,201.31,12001.0
2019-09-25 14:40:00,201.38,201.49,200.87,200.87,12084.0,201.38,201.49,200.87,200.87,12084.0
2019-09-25 14:50:00,200.82,200.82,200.4,200.56,9266.0,200.82,200.82,200.4,200.56,9266.0
2019-09-25 15:00:00,200.53,200.65,200.37,200.38,3600.0,200.53,200.65,200.37,200.38,3600.0
2019-09-25 15:10:00,200.39,200.46,200.13,200.25,4800.0,200.39,200.46,200.13,200.25,4800.0
2019-09-25 15:20:00,200.31,200.31,200.0,200.06,9718.0,200.31,200.31,200.0,200.06,9718.0
2019-09-25 15:30:00,200.06,200.18,200.0,200.06,12954.0,200.06,200.18,200.0,200.06,12954.0
2019-09-25 15:40:00,200.0,200.11,199.89,199.91,30106.0,200.0,200.11,199.89,199.91,30106.0
2019-09-25 15:50:00,199.87,200.39,199.76,200.15,60725.0,199.87,200.39,199.76,200.15,60725.0
2019-09-26 09:30:00,199.55,199.69,198.19,198.89,4084.0,199.55,199.69,198.19,198.89,4084.0
2019-09-26 09:40:00,198.45,198.59,197.36,197.36,4701.0,198.45,198.59,197.36,197.36,4701.0
2019-09-26 09:50:00,197.92,197.92,196.5,197.44,41092.0,197.92,197.92,196.5,197.44,41092.0
2019-09-26 10:00:00,197.5,198.07,197.26,197.3,7113.0,197.5,198.07,197.26,197.3,7113.0
2019-09-26 10:10:00,197.44,197.7,196.51,196.51,14394.0,197.44,197.7,196.51,196.51,14394.0
2019-09-26 10:20:00,196.73,197.45,196.73,197.45,5061.0,196.73,197.45,196.73,197.45,5061.0
2019-09-26 10:30:00,197.79,197.79,197.05,197.53,2625.0,197.79,197.79,197.05,197.53,2625.0
2019-09-26 10:40:00,197.61,197.69,197.34,197.69,3413.0,197.61,197.69,197.34,197.69,3413.0
2019-09-26 10:50:00,197.68,197.91,197.4,197.76,21774.0,197.68,197.91,197.4,197.76,21774.0
2019-09-26 11:00:00,197.71,198.4,197.32,197.99,13301.0,197.71,198.4,197.32,197.99,13301.0
2019-09-26 11:10:00,197.96,198.87,197.96,198.17,3600.0,197.96,198.87,197.96,198.17,3600.0
2019-09-26 11:20:00,197.88,198.04,197.41,197.41,15955.0,197.88,198.04,197.41,197.41,15955.0
2019-09-26 11:30:00,197.4,198.09,197.05,198.09,6557.0,197.4,198.09,197.05,198.09,6557.0
2019-09-26 11:40:00,197.91,198.14,197.78,197.96,8200.0,197.91,198.14,197.78,197.96,8200.0
2019-09-26 11:50:00,198.0,198.29,197.88,198.29,2267.0,198.0,198.29,197.88,198.29,2267.0
2019-09-26 12:00:00,198.19,198.78,198.18,198.75,1723.0,198.19,198.78,198.18,198.75,1723.0
2019-09-26 12:10:00,198.69,198.69,198.16,198.3,4089.0,198.69,198.69,198.16,198.3,4089.0
2019-09-26 12:20:00,198.44,198.73,198.35,198.64,5600.0,198.44,198.73,198.35,198.64,5600.0
2019-09-26 12:30:00,198.74,198.79,198.57,198.78,9504.0,198.74,198.79,198.57,198.78,9504.0
2019-09-26 12:40:00,198.78,198.95,198.61,198.88,8620.0,198.78,198.95,198.61,198.88,8620.0
2019-09-26 12:50:00,198.92,198.99,198.83,198.9,17300.0,198.92,198.99,198.83,198.9,17300.0
2019-09-26 13:00:00,198.87,199.04,198.75,198.79,33371.0,198.87,199.04,198.75,198.79,33371.0
2019-09-26 13:10:00,198.72,198.72,198.52,198.63,8110.0,198.72,198.72,198.52,198.63,8110.0
2019-09-26 13:20:00,198.62,198.63,198.37,198.51,15470.0,198.62,198.63,198.37,198.51,15470.0
2019-09-26 13:30:00,198.58,198.92,198.46,198.59,26240.0,198.58,198.92,198.46,198.59,26240.0
2019-09-26 13:40:00,198.69,198.81,198.6,198.6,4147.0,198.69,198.81,198.6,198.6,4147.0
2019-09-26 13:50:00,198.61,199.38,198.61,199.38,7304.0,198.61,199.38,198.61,199.38,7304.0
2019-09-26 14:00:00,199.55,200.15,199.55,200.15,5789.0,199.55,200.15,199.55,200.15,5789.0
2019-09-26 14:10:00,200.31,200.45,200.1,200.25,10870.0,200.31,200.45,200.1,200.25,10870.0
2019-09-26 14:20:00,200.27,200.54,200.1,200.18,6747.0,200.27,200.54,200.1,200.18,6747.0
2019-09-26 14:30:00,200.03,200.1,199.87,199.93,1500.0,200.03,200.1,199.87,199.93,1500.0
2019-09-26 14:40:00,199.93,199.97,199.83,199.93,2346.0,199.93,199.97,199.83,199.93,2346.0
2019-09-26 14:50:00,199.87,199.97,199.75,199.95,8006.0,199.87,199.97,199.75,199.95,8006.0
2019-09-26 15:00:00,199.97,200.1,199.96,200.1,6290.0,199.97,200.1,199.96,200.1,6290.0
2019-09-26 15:10:00,200.13,200.48,200.13,200.41,4756.0,200.13,200.48,200.13,200.41,4756.0
2019-09-26 15:20:00,200.42,200.69,200.23,200.34,14275.0,200.42,200.69,200.23,200.34,14275.0
2019-09-26 15:30:00,200.39,200.48,199.91,199.98,17723.0,200.39,200.48,199.91,199.98,17723.0
2019-09-26 15:40:00,199.92,199.93,199.6,199.73,29462.0,199.92,199.93,199.6,199.73,29462.0
2019-09-26 15:50:00,199.72,200.14,199.51,199.99,53074.0,199.72,200.14,199.51,199.99,53074.0
2019-09-27 09:30:00,200.35,201.48,199.53,201.44,6677.0,200.35,201.48,199.53,201.44,6677.0
2019-09-27 09:40:00,200.88,200.98,199.85,200.16,7647.0,200.88,200.98,199.85,200.16,7647.0
2019-09-27 09:50:00,200.2,200.38,199.57,199.74,5050.0,200.2,200.38,199.57,199.74,5050.0
2019-09-27 10:00:00,199.9,200.0,199.24,199.36,6760.0,199.9,200.0,199.24,199.36,6760.0
2019-09-27 10:10:00,199.33,199.49,198.91,199.23,12850.0,199.33,199.49,198.91,199.23,12850.0
2019-09-27 10:20:00,199.43,199.79,199.36,199.57,2695.0,199.43,199.79,199.36,199.57,2695.0
2019-09-27 10:30:00,199.92,200.09,199.62,200.08,3798.0,199.92,200.09,199.62,200.08,3798.0
2019-09-27 10:40:00,200.52,201.32,200.33,201.25,3807.0,200.52,201.32,200.33,201.25,3807.0
2019-09-27 10:50:00,201.2,201.79,200.83,201.6,9047.0,201.2,201.79,200.83,201.6,9047.0
2019-09-27 11:00:00,201.6,201.85,201.42,201.83,12384.0,201.6,201.85,201.42,201.83,12384.0
2019-09-27 11:10:00,201.82,201.82,201.46,201.79,4903.0,201.82,201.82,201.46,201.79,4903.0
2019-09-27 11:20:00,201.79,201.87,201.38,201.38,21484.0,201.79,201.87,201.38,201.38,21484.0
2019-09-27 11:30:00,201.48,202.0,200.02,201.0,16057.0,201.48,202.0,200.02,201.0,16057.0
2019-09-27 11:40:00,201.44,201.6,200.54,201.3,3830.0,201.44,201.6,200.54,201.3,3830.0
2019-09-27 11:50:00,201.43,202.41,201.15,202.25,5970.0,201.43,202.41,201.15,202.25,5970.0
2019-09-27 12:00:00,202.23,202.35,201.23,201.23,3300.0,202.23,202.35,201.23,201.23,3300.0
2019-09-27 12:10:00,201.11,201.36,200.29,200.54,4517.0,201.11,201.36,200.29,200.54,4517.0
2019-09-27 12:20:00,200.57,200.89,200.52,200.87,5706.0,200.57,200.89,200.52,200.87,5706.0
2019-09-27 12:30:00,200.73,200.73,200.37,200.58,4102.0,200.73,200.73,200.37,200.58,4102.0
2019-09-27 12:40:00,200.56,200.68,200.13,200.18,2502.0,200.56,200.68,200.13,200.18,2502.0
2019-09-27 12:50:00,200.05,201.02,200.05,200.29,13631.0,200.05,201.02,200.05,200.29,13631.0
2019-09-27 13:00:00,200.36,201.39,200.24,201.31,13070.0,200.36,201.39,200.24,201.31,13070.0
2019-09-27 13:10:00,201.22,201.35,201.07,201.28,3000.0,201.22,201.35,201.07,201.28,3000.0
2019-09-27 13:20:00,201.38,201.92,201.31,201.92,15846.0,201.38,201.92,201.31,201.92,15846.0
2019-09-27 13:30:00,201.87,201.99,201.61,201.7,3401.0,201.87,201.99,201.61,201.7,3401.0
2019-09-27 13:40:00,201.77,201.77,200.69,200.8,2400.0,201.77,201.77,200.69,200.8,2400.0
2019-09-27 13:50:00,200.64,200.92,200.55,200.92,2292.0,200.64,200.92,200.55,200.92,2292.0
2019-09-27 14:00:00,200.86,200.86,200.37,200.47,2752.0,200.86,200.86,200.37,200.47,2752.0
2019-09-27 14:10:00,200.28,200.75,200.28,200.75,2543.0,200.28,200.75,200.28,200.75,2543.0
2019-09-27 14:20:00,200.85,200.85,200.29,200.47,3194.0,200.85,200.85,200.29,200.47,3194.0
2019-09-27 14:30:00,200.33,200.42,200.18,200.18,1301.0,200.33,200.42,200.18,200.18,1301.0
2019-09-27 14:40:00,200.2,200.27,200.02,200.02,3571.0,200.2,200.27,200.02,200.02,3571.0
2019-09-27 14:50:00,199.93,200.21,199.89,200.21,9525.0,199.93,200.21,199.89,200.21,9525.0
2019-09-27 15:00:00,200.25,200.39,199.85,200.03,19112.0,200.25,200.39,199.85,200.03,19112.0
2019-09-27 15:10:00,199.98,199.98,199.6,199.74,5681.0,199.98,199.98,199.6,199.74,5681.0
2019-09-27 15:20:00,199.74,199.78,199.2,199.26,11536.0,199.74,199.78,199.2,199.26,11536.0
2019-09-27 15:30:00,199.24,199.51,199.12,199.24,11429.0,199.24,199.51,199.12,199.24,11429.0
2019-09-27 15:40:00,199.22,199.32,198.87,199.03,23240.0,199.22,199.32,198.87,199.03,23240.0
2019-09-27 15:50:00,199.05,199.33,198.91,199.03,30455.0,199.05,199.33,198.91,199.03,30455.0
2019-09-30 09:30:00,199.35,201.17,199.23,200.66,9702.0,199.35,201.17,199.23,200.66,9702.0
2019-09-30 09:40:00,200.49,201.23,199.72,199.99,5049.0,200.49,201.23,199.72,199.99,5049.0
2019-09-30 09:50:00,199.95,200.26,199.19,199.51,7652.0,199.95,200.26,199.19,199.51,7652.0
2019-09-30 10:00:00,199.72,199.72,198.77,198.9,21635.0,199.72,199.72,198.77,198.9,21635.0
2019-09-30 10:10:00,198.9,199.24,198.31,198.54,14871.0,198.9,199.24,198.31,198.54,14871.0
2019-09-30 10:20:00,198.46,198.54,197.96,198.19,21155.0,198.46,198.54,197.96,198.19,21155.0
2019-09-30 10:30:00,198.18,198.19,197.53,197.97,10210.0,198.18,198.19,197.53,197.97,10210.0
2019-09-30 10:40:00,197.94,197.98,197.49,197.55,8210.0,197.94,197.98,197.49,197.55,8210.0
2019-09-30 10:50:00,197.64,197.7,197.4,197.54,10615.0,197.64,197.7,197.4,197.54,10615.0
2019-09-30 11:00:00,197.63,197.63,196.89,197.14,10063.0,197.63,197.63,196.89,197.14,10063.0
2019-09-30 11:10:00,197.18,197.23,196.88,197.0,9966.0,197.18,197.23,196.88,197.0,9966.0
2019-09-30 11:20:00,196.99,197.48,196.97,197.48,7046.0,196.99,197.48,196.97,197.48,7046.0
2019-09-30 11:30:00,197.62,198.3,197.62,198.2,20817.0,197.62,198.3,197.62,198.2,20817.0
2019-09-30 11:40:00,198.2,198.66,198.04,198.04,27367.0,198.2,198.66,198.04,198.04,27367.0
2019-09-30 11:50:00,198.06,198.21,197.91,198.21,8624.0,198.06,198.21,197.91,198.21,8624.0
2019-09-30 12:00:00,198.31,198.64,198.31,198.48,2425.0,198.31,198.64,198.31,198.48,2425.0
2019-09-30 12:10:00,198.53,198.88,198.52,198.83,4297.0,198.53,198.88,198.52,198.83,4297.0
2019-09-30 12:20:00,198.83,199.49,198.51,199.45,8282.0,198.83,199.49,198.51,199.45,8282.0
2019-09-30 12:30:00,199.45,199.75,198.98,199.54,5860.0,199.45,199.75,198.98,199.54,5860.0
2019-09-30 12:40:00,199.69,199.81,199.55,199.7,8985.0,199.69,199.81,199.55,199.7,8985.0
2019-09-30 12:50:00,199.7,199.93,199.67,199.92,2200.0,199.7,199.93,199.67,199.92,2200.0
2019-09-30 13:00:00,200.03,200.04,199.81,199.87,4577.0,200.03,200.04,199.81,199.87,4577.0
2019-09-30 13:10:00,199.87,200.0,199.73,199.86,5268.0,199.87,200.0,199.73,199.86,5268.0
2019-09-30 13:20:00,199.93,200.34,199.93,199.95,15052.0,199.93,200.34,199.93,199.95,15052.0
2019-09-30 13:30:00,199.95,199.97,199.68,199.86,5300.0,199.95,199.97,199.68,199.86,5300.0
2019-09-30 13:40:00,199.91,199.91,199.66,199.81,5619.0,199.91,199.91,199.66,199.81,5619.0
2019-09-30 13:50:00,199.79,199.97,199.69,199.89,2935.0,199.79,199.97,199.69,199.89,2935.0
2019-09-30 14:00:00,199.85,200.13,199.78,200.1,9725.0,199.85,200.13,199.78,200.1,9725.0
2019-09-30 14:10:00,200.04,200.6,200.03,200.49,5946.0,200.04,200.6,200.03,200.49,5946.0
2019-09-30 14:20:00,200.49,200.59,200.38,200.59,3900.0,200.49,200.59,200.38,200.59,3900.0
2019-09-30 14:30:00,200.54,200.58,200.14,200.17,4865.0,200.54,200.58,200.14,200.17,4865.0
2019-09-30 14:40:00,200.2,200.51,200.19,200.48,7791.0,200.2,200.51,200.19,200.48,7791.0
2019-09-30 14:50:00,200.48,200.48,199.95,200.06,6200.0,200.48,200.48,199.95,200.06,6200.0
2019-09-30 15:00:00,200.09,200.24,199.92,200.0,6502.0,200.09,200.24,199.92,200.0,6502.0
2019-09-30 15:10:00,199.99,200.05,199.87,200.05,6620.0,199.99,200.05,199.87,200.05,6620.0
2019-09-30 15:20:00,199.95,200.06,199.77,199.87,6602.0,199.95,200.06,199.77,199.87,6602.0
2019-09-30 15:30:00,199.74,200.05,199.55,200.05,13246.0,199.74,200.05,199.55,200.05,13246.0
2019-09-30 15:40:00,200.0,200.24,199.8,199.89,20173.0,200.0,200.24,199.8,199.89,20173.0
2019-09-30 15:50:00,199.98,200.08,199.74,199.87,44418.0,199.98,200.08,199.74,199.87,44418.0
2019-10-01 09:30:00,200.22,201.92,200.22,201.05,23523.0,200.22,201.92,200.22,201.05,23523.0
2019-10-01 09:40:00,200.84,201.65,200.5,201.49,28261.0,200.84,201.65,200.5,201.49,28261.0
2019-10-01 09:50:00,201.48,201.9,201.1,201.83,18011.0,201.48,201.9,201.1,201.83,18011.0
2019-10-01 10:00:00,201.4,202.11,200.87,201.5,31284.0,201.4,202.11,200.87,201.5,31284.0
2019-10-01 10:10:00,201.63,201.63,200.29,201.53,20048.0,201.63,201.63,200.29,201.53,20048.0
2019-10-01 10:20:00,201.87,201.88,200.7,201.0,10008.0,201.87,201.88,200.7,201.0,10008.0
2019-10-01 10:30:00,201.17,201.19,200.47,200.53,13081.0,201.17,201.19,200.47,200.53,13081.0
2019-10-01 10:40:00,200.72,201.41,200.56,200.71,6094.0,200.72,201.41,200.56,200.71,6094.0
2019-10-01 10:50:00,201.0,201.25,200.38,200.45,13667.0,201.0,201.25,200.38,200.45,13667.0
2019-10-01 11:00:00,200.47,200.65,200.09,200.62,5702.0,200.47,200.65,200.09,200.62,5702.0
2019-10-01 11:10:00,200.64,200.64,199.97,200.1,8697.0,200.64,200.64,199.97,200.1,8697.0
2019-10-01 11:20:00,200.09,200.44,199.94,200.43,7827.0,200.09,200.44,199.94,200.43,7827.0
2019-10-01 11:30:00,200.3,200.57,200.26,200.57,4147.0,200.3,200.57,200.26,200.57,4147.0
2019-10-01 11:40:00,200.35,200.54,200.15,200.25,3500.0,200.35,200.54,200.15,200.25,3500.0
2019-10-01 11:50:00,200.2,200.27,199.76,199.96,11432.0,200.2,200.27,199.76,199.96,11432.0
2019-10-01 12:00:00,199.81,200.0,199.45,199.45,7740.0,199.81,200.0,199.45,199.45,7740.0
2019-10-01 12:10:00,199.44,199.5,198.95,199.27,5116.0,199.44,199.5,198.95,199.27,5116.0
2019-10-01 12:20:00,199.28,199.28,198.31,198.36,8507.0,199.28,199.28,198.31,198.36,8507.0
2019-10-01 12:30:00,198.45,199.0,198.31,199.0,12648.0,198.45,199.0,198.31,199.0,12648.0
2019-10-01 12:40:00,198.98,199.34,198.93,199.34,4916.0,198.98,199.34,198.93,199.34,4916.0
2019-10-01 12:50:00,199.34,199.34,198.99,198.99,3335.0,199.34,199.34,198.99,198.99,3335.0
2019-10-01 13:00:00,199.08,199.17,198.7,198.72,2730.0,199.08,199.17,198.7,198.72,2730.0
2019-10-01 13:10:00,198.7,199.05,198.6,199.05,6829.0,198.7,199.05,198.6,199.05,6829.0
2019-10-01 13:20:00,199.11,199.36,198.95,198.97,9822.0,199.11,199.36,198.95,198.97,9822.0
2019-10-01 13:30:00,199.03,199.18,198.65,198.66,31005.0,199.03,199.18,198.65,198.66,31005.0
2019-10-01 13:40:00,198.71,199.11,198.54,199.02,5614.0,198.71,199.11,198.54,199.02,5614.0
2019-10-01 13:50:00,199.02,199.51,199.0,199.51,4507.0,199.02,199.51,199.0,199.51,4507.0
2019-10-01 14:00:00,199.56,200.12,199.56,199.67,5885.0,199.56,200.12,199.56,199.67,5885.0
2019-10-01 14:10:00,199.86,200.05,199.71,199.75,2700.0,199.86,200.05,199.71,199.75,2700.0
2019-10-01 14:20:00,199.71,200.03,199.7,200.03,9104.0,199.71,200.03,199.7,200.03,9104.0
2019-10-01 14:30:00,200.01,200.17,199.68,199.79,11770.0,200.01,200.17,199.68,199.79,11770.0
2019-10-01 14:40:00,199.83,200.11,199.73,199.94,5226.0,199.83,200.11,199.73,199.94,5226.0
2019-10-01 14:50:00,199.87,200.04,199.77,199.78,6013.0,199.87,200.04,199.77,199.78,6013.0
2019-10-01 15:00:00,199.79,200.07,199.71,199.91,5415.0,199.79,200.07,199.71,199.91,5415.0
2019-10-01 15:10:00,199.92,199.92,199.29,199.4,3020.0,199.92,199.92,199.29,199.4,3020.0
2019-10-01 15:20:00,199.27,199.61,199.21,199.54,4483.0,199.27,199.61,199.21,199.54,4483.0
2019-10-01 15:30:00,199.54,199.56,198.78,199.05,13222.0,199.54,199.56,198.78,199.05,13222.0
2019-10-01 15:40:00,199.01,199.66,198.99,199.17,10008.0,199.01,199.66,198.99,199.17,10008.0
2019-10-01 15:50:00,199.3,199.3,198.86,198.86,36259.0,199.3,199.3,198.86,198.86,36259.0
2019-10-02 09:30:00,197.63,198.4,195.0,195.25,38500.0,197.63,198.4,195.0,195.25,38500.0
2019-10-02 09:40:00,194.96,195.96,194.03,194.81,37457.0,194.96,195.96,194.03,194.81,37457.0
2019-10-02 09:50:00,194.81,195.37,193.89,195.09,28177.0,194.81,195.37,193.89,195.09,28177.0
2019-10-02 10:00:00,195.3,196.8,195.03,196.56,7863.0,195.3,196.8,195.03,196.56,7863.0
2019-10-02 10:10:00,196.55,197.97,196.55,197.95,13335.0,196.55,197.97,196.55,197.95,13335.0
2019-10-02 10:20:00,198.19,198.19,196.94,197.15,10398.0,198.19,198.19,196.94,197.15,10398.0
2019-10-02 10:30:00,197.14,197.14,196.17,196.39,8392.0,197.14,197.14,196.17,196.39,8392.0
2019-10-02 10:40:00,196.31,196.42,195.75,195.75,2701.0,196.31,196.42,195.75,195.75,2701.0
2019-10-02 10:50:00,195.76,196.58,195.74,196.02,5302.0,195.76,196.58,195.74,196.02,5302.0
2019-10-02 11:00:00,196.19,196.56,195.77,196.56,5316.0,196.19,196.56,195.77,196.56,5316.0
2019-10-02 11:10:00,196.4,196.4,195.79,196.29,20700.0,196.4,196.4,195.79,196.29,20700.0
2019-10-02 11:20:00,196.39,196.51,196.06,196.42,4906.0,196.39,196.51,196.06,196.42,4906.0
2019-10-02 11:30:00,196.17,196.32,195.71,196.21,6185.0,196.17,196.32,195.71,196.21,6185.0
2019-10-02 11:40:00,196.35,196.85,196.13,196.48,4581.0,196.35,196.85,196.13,196.48,4581.0
2019-10-02 11:50:00,196.62,196.86,196.41,196.44,5407.0,196.62,196.86,196.41,196.44,5407.0
2019-10-02 12:00:00,196.45,196.45,196.09,196.09,1900.0,196.45,196.45,196.09,196.09,1900.0
2019-10-02 12:10:00,196.04,196.04,195.47,195.97,2615.0,196.04,196.04,195.47,195.97,2615.0
2019-10-02 12:20:00,196.02,196.36,195.94,196.17,5010.0,196.02,196.36,195.94,196.17,5010.0
2019-10-02 12:30:00,196.23,196.54,196.23,196.49,6214.0,196.23,196.54,196.23,196.49,6214.0
2019-10-02 12:40:00,196.54,196.81,196.54,196.72,4331.0,196.54,196.81,196.54,196.72,4331.0
2019-10-02 12:50:00,196.7,197.03,196.61,196.93,7202.0,196.7,197.03,196.61,196.93,7202.0
2019-10-02 13:00:00,196.84,197.13,196.7,197.13,4919.0,196.84,197.13,196.7,197.13,4919.0
2019-10-02 13:10:00,197.2,197.41,197.02,197.24,4552.0,197.2,197.41,197.02,197.24,4552.0
2019-10-02 13:20:00,197.13,197.33,196.87,197.33,5284.0,197.13,197.33,196.87,197.33,5284.0
2019-10-02 13:30:00,197.33,197.85,197.24,197.45,5550.0,197.33,197.85,197.24,197.45,5550.0
2019-10-02 13:40:00,197.57,197.68,197.1,197.1,7045.0,197.57,197.68,197.1,197.1,7045.0
2019-10-02 13:50:00,197.1,197.13,196.89,197.01,9974.0,197.1,197.13,196.89,197.01,9974.0
2019-10-02 14:00:00,196.8,197.83,196.77,197.75,6614.0,196.8,197.83,196.77,197.75,6614.0
2019-10-02 14:10:00,197.84,198.24,197.66,197.94,9053.0,197.84,198.24,197.66,197.94,9053.0
2019-10-02 14:20:00,198.03,198.36,197.8,198.03,4319.0,198.03,198.36,197.8,198.03,4319.0
2019-10-02 14:30:00,197.88,197.88,197.3,197.59,6742.0,197.88,197.88,197.3,197.59,6742.0
2019-10-02 14:40:00,197.59,197.59,197.18,197.48,6826.0,197.59,197.59,197.18,197.48,6826.0
2019-10-02 14:50:00,197.48,197.48,197.18,197.3,3700.0,197.48,197.48,197.18,197.3,3700.0
2019-10-02 15:00:00,197.38,197.58,197.23,197.54,14900.0,197.38,197.58,197.23,197.54,14900.0
2019-10-02 15:10:00,197.54,197.55,197.03,197.18,12619.0,197.54,197.55,197.03,197.18,12619.0
2019-10-02 15:20:00,197.26,197.41,196.84,196.84,6373.0,197.26,197.41,196.84,196.84,6373.0
2019-10-02 15:30:00,196.79,196.83,196.25,196.25,14567.0,196.79,196.83,196.25,196.25,14567.0
2019-10-02 15:40:00,196.26,196.26,195.48,195.5,32079.0,196.26,196.26,195.48,195.5,32079.0
2019-10-02 15:50:00,195.48,195.8,195.25,195.29,61648.0,195.48,195.8,195.25,195.29,61648.0
2019-10-03 09:30:00,196.01,196.41,194.45,194.45,9783.0,196.01,196.41,194.45,194.45,9783.0
2019-10-03 09:40:00,194.61,194.86,193.96,194.16,5618.0,194.61,194.86,193.96,194.16,5618.0
2019-10-03 09:50:00,194.36,194.56,193.71,194.18,19485.0,194.36,194.56,193.71,194.18,19485.0
2019-10-03 10:00:00,194.13,194.13,190.4,190.44,17887.0,194.13,194.13,190.4,190.44,17887.0
2019-10-03 10:10:00,190.87,193.02,190.83,193.0,11302.0,190.87,193.02,190.83,193.0,11302.0
2019-10-03 10:20:00,192.82,193.0,192.5,192.72,12592.0,192.82,193.0,192.5,192.72,12592.0
2019-10-03 10:30:00,192.59,192.59,191.79,192.11,5400.0,192.59,192.59,191.79,192.11,5400.0
2019-10-03 10:40:00,191.59,191.68,191.27,191.5,4926.0,191.59,191.68,191.27,191.5,4926.0
2019-10-03 10:50:00,191.65,192.54,191.19,192.54,20647.0,191.65,192.54,191.19,192.54,20647.0
2019-10-03 11:00:00,192.67,194.48,192.65,194.23,27226.0,192.67,194.48,192.65,194.23,27226.0
2019-10-03 11:10:00,194.41,194.41,193.58,193.91,25989.0,194.41,194.41,193.58,193.91,25989.0
2019-10-03 11:20:00,193.95,194.05,193.64,193.95,3885.0,193.95,194.05,193.64,193.95,3885.0
2019-10-03 11:30:00,194.04,194.09,193.35,193.44,4920.0,194.04,194.09,193.35,193.44,4920.0
2019-10-03 11:40:00,193.54,193.96,193.32,193.77,19284.0,193.54,193.96,193.32,193.77,19284.0
2019-10-03 11:50:00,193.52,193.99,193.52,193.83,6139.0,193.52,193.99,193.52,193.83,6139.0
2019-10-03 12:00:00,193.92,194.18,193.65,193.77,6382.0,193.92,194.18,193.65,193.77,6382.0
2019-10-03 12:10:00,194.0,194.0,193.7,193.7,1100.0,194.0,194.0,193.7,193.7,1100.0
2019-10-03 12:20:00,193.43,194.36,193.43,194.26,2890.0,193.43,194.36,193.43,194.26,2890.0
2019-10-03 12:30:00,194.33,194.52,194.2,194.3,2400.0,194.33,194.52,194.2,194.3,2400.0
2019-10-03 12:40:00,194.4,194.65,194.28,194.39,3655.0,194.4,194.65,194.28,194.39,3655.0
2019-10-03 12:50:00,194.37,194.55,194.02,194.2,6567.0,194.37,194.55,194.02,194.2,6567.0
2019-10-03 13:00:00,194.24,194.39,193.99,194.19,2949.0,194.24,194.39,193.99,194.19,2949.0
2019-10-03 13:10:00,194.27,194.42,193.96,194.19,17079.0,194.27,194.42,193.96,194.19,17079.0
2019-10-03 13:20:00,194.19,194.34,194.13,194.24,5722.0,194.19,194.34,194.13,194.24,5722.0
2019-10-03 13:30:00,194.27,194.54,194.25,194.48,4600.0,194.27,194.54,194.25,194.48,4600.0
2019-10-03 13:40:00,194.53,195.0,194.47,194.72,17834.0,194.53,195.0,194.47,194.72,17834.0
2019-10-03 13:50:00,194.75,194.91,194.62,194.91,8377.0,194.75,194.91,194.62,194.91,8377.0
2019-10-03 14:00:00,194.9,194.92,194.6,194.64,5225.0,194.9,194.92,194.6,194.64,5225.0
2019-10-03 14:10:00,194.63,194.77,194.5,194.57,8231.0,194.63,194.77,194.5,194.57,8231.0
2019-10-03 14:20:00,194.64,194.87,194.64,194.83,5425.0,194.64,194.87,194.64,194.83,5425.0
2019-10-03 14:30:00,194.75,194.92,194.57,194.62,17067.0,194.75,194.92,194.57,194.62,17067.0
2019-10-03 14:40:00,194.58,194.78,194.55,194.58,3400.0,194.58,194.78,194.55,194.58,3400.0
2019-10-03 14:50:00,194.56,194.68,194.08,194.15,11884.0,194.56,194.68,194.08,194.15,11884.0
2019-10-03 15:00:00,194.16,194.21,194.02,194.1,8609.0,194.16,194.21,194.02,194.1,8609.0
2019-10-03 15:10:00,194.09,194.14,193.54,193.54,14009.0,194.09,194.14,193.54,193.54,14009.0
2019-10-03 15:20:00,193.54,193.82,193.54,193.61,5111.0,193.54,193.82,193.54,193.61,5111.0
2019-10-03 15:30:00,193.62,193.68,193.36,193.44,19858.0,193.62,193.68,193.36,193.44,19858.0
2019-10-03 15:40:00,193.44,193.47,193.09,193.17,30935.0,193.44,193.47,193.09,193.17,30935.0
2019-10-03 15:50:00,193.14,194.21,193.02,193.59,131637.0,193.14,194.21,193.02,193.59,131637.0
2019-10-04 09:30:00,194.43,195.44,193.43,195.31,16233.0,194.43,195.44,193.43,195.31,16233.0
2019-10-04 09:40:00,194.92,194.96,193.78,194.51,9533.0,194.92,194.96,193.78,194.51,9533.0
2019-10-04 09:50:00,194.33,194.59,194.01,194.07,19621.0,194.33,194.59,194.01,194.07,19621.0
2019-10-04 10:00:00,194.06,194.24,193.72,193.73,10647.0,194.06,194.24,193.72,193.73,10647.0
2019-10-04 10:10:00,193.61,193.73,193.28,193.38,7385.0,193.61,193.73,193.28,193.38,7385.0
2019-10-04 10:20:00,193.45,193.77,193.17,193.17,8746.0,193.45,193.77,193.17,193.17,8746.0
2019-10-04 10:30:00,193.18,193.3,192.57,192.82,8098.0,193.18,193.3,192.57,192.82,8098.0
2019-10-04 10:40:00,192.8,192.98,192.43,192.75,12141.0,192.8,192.98,192.43,192.75,12141.0
2019-10-04 10:50:00,192.75,192.96,192.6,192.74,8070.0,192.75,192.96,192.6,192.74,8070.0
2019-10-04 11:00:00,192.71,192.91,192.18,192.28,10346.0,192.71,192.91,192.18,192.28,10346.0
2019-10-04 11:10:00,192.28,192.36,192.06,192.24,10373.0,192.28,192.36,192.06,192.24,10373.0
2019-10-04 11:20:00,192.24,192.5,192.19,192.35,29982.0,192.24,192.5,192.19,192.35,29982.0
2019-10-04 11:30:00,192.29,194.04,192.29,193.96,15060.0,192.29,194.04,192.29,193.96,15060.0
2019-10-04 11:40:00,193.97,194.8,193.96,194.75,7900.0,193.97,194.8,193.96,194.75,7900.0
2019-10-04 11:50:00,194.75,195.45,194.55,194.72,9111.0,194.75,195.45,194.55,194.72,9111.0
2019-10-04 12:00:00,194.91,194.91,193.92,194.39,33039.0,194.91,194.91,193.92,194.39,33039.0
2019-10-04 12:10:00,194.4,194.43,193.08,193.11,35001.0,194.4,194.43,193.08,193.11,35001.0
2019-10-04 12:20:00,193.11,194.09,193.11,193.75,7768.0,193.11,194.09,193.11,193.75,7768.0
2019-10-04 12:30:00,193.83,194.12,193.76,193.89,9508.0,193.83,194.12,193.76,193.89,9508.0
2019-10-04 12:40:00,193.98,194.06,193.52,193.61,6414.0,193.98,194.06,193.52,193.61,6414.0
2019-10-04 12:50:00,193.59,194.04,193.56,193.81,15813.0,193.59,194.04,193.56,193.81,15813.0
2019-10-04 13:00:00,193.73,194.46,193.6,194.46,46814.0,193.73,194.46,193.6,194.46,46814.0
2019-10-04 13:10:00,194.66,194.87,194.53,194.71,6311.0,194.66,194.87,194.53,194.71,6311.0
2019-10-04 13:20:00,194.72,194.91,194.6,194.74,8562.0,194.72,194.91,194.6,194.74,8562.0
2019-10-04 13:30:00,194.57,194.65,194.28,194.36,37318.0,194.57,194.65,194.28,194.36,37318.0
2019-10-04 13:40:00,194.45,194.45,194.0,194.3,7189.0,194.45,194.45,194.0,194.3,7189.0
2019-10-04 13:50:00,194.3,194.87,194.3,194.55,19264.0,194.3,194.87,194.3,194.55,19264.0
2019-10-04 14:00:00,194.55,194.8,194.4,194.53,18939.0,194.55,194.8,194.4,194.53,18939.0
2019-10-04 14:10:00,194.54,194.81,194.43,194.7,5399.0,194.54,194.81,194.43,194.7,5399.0
2019-10-04 14:20:00,194.64,194.77,194.46,194.59,13222.0,194.64,194.77,194.46,194.59,13222.0
2019-10-04 14:30:00,194.47,194.55,194.26,194.26,17180.0,194.47,194.55,194.26,194.26,17180.0
2019-10-04 14:40:00,194.25,194.46,194.04,194.24,11463.0,194.25,194.46,194.04,194.24,11463.0
2019-10-04 14:50:00,194.09,194.24,193.92,194.18,3676.0,194.09,194.24,193.92,194.18,3676.0
2019-10-04 15:00:00,194.15,194.29,194.03,194.05,7167.0,194.15,194.29,194.03,194.05,7167.0
2019-10-04 15:10:00,194.13,194.13,193.93,194.02,18298.0,194.13,194.13,193.93,194.02,18298.0
2019-10-04 15:20:00,193.97,194.24,193.89,194.13,5226.0,193.97,194.24,193.89,194.13,5226.0
2019-10-04 15:30:00,194.14,194.43,194.09,194.33,13486.0,194.14,194.43,194.09,194.33,13486.0
2019-10-04 15:40:00,194.31,194.85,194.26,194.76,19954.0,194.31,194.85,194.26,194.76,19954.0
2019-10-04 15:50:00,194.76,194.85,193.93,193.94,80148.0,194.76,194.85,193.93,193.94,80148.0
2019-10-07 09:30:00,193.5,194.34,192.63,194.07,10300.0,193.5,194.34,192.63,194.07,10300.0
2019-10-07 09:40:00,194.16,194.16,192.95,193.22,5659.0,194.16,194.16,192.95,193.22,5659.0
2019-10-07 09:50:00,193.25,193.96,193.2,193.5,11800.0,193.25,193.96,193.2,193.5,11800.0
2019-10-07 10:00:00,193.78,193.78,193.38,193.57,9136.0,193.78,193.78,193.38,193.57,9136.0
2019-10-07 10:10:00,193.49,193.85,193.44,193.56,16834.0,193.49,193.85,193.44,193.56,16834.0
2019-10-07 10:20:00,193.64,193.81,193.53,193.61,11846.0,193.64,193.81,193.53,193.61,11846.0
2019-10-07 10:30:00,193.52,193.62,193.41,193.45,3500.0,193.52,193.62,193.41,193.45,3500.0
2019-10-07 10:40:00,193.45,193.69,193.44,193.44,7619.0,193.45,193.69,193.44,193.44,7619.0
2019-10-07 10:50:00,193.3,193.73,193.3,193.65,12218.0,193.3,193.73,193.3,193.65,12218.0
2019-10-07 11:00:00,193.65,193.86,193.55,193.61,31394.0,193.65,193.86,193.55,193.61,31394.0
2019-10-07 11:10:00,193.57,193.67,193.43,193.66,4596.0,193.57,193.67,193.43,193.66,4596.0
2019-10-07 11:20:00,193.63,193.82,193.31,193.58,9236.0,193.63,193.82,193.31,193.58,9236.0
2019-10-07 11:30:00,193.6,194.14,193.46,194.08,11169.0,193.6,194.14,193.46,194.08,11169.0
2019-10-07 11:40:00,194.05,194.29,193.99,194.19,10485.0,194.05,194.29,193.99,194.19,10485.0
2019-10-07 11:50:00,194.15,194.58,194.14,194.33,7597.0,194.15,194.58,194.14,194.33,7597.0
2019-10-07 12:00:00,194.2,195.11,194.2,194.75,11925.0,194.2,195.11,194.2,194.75,11925.0
2019-10-07 12:10:00,194.8,195.16,194.79,195.09,3100.0,194.8,195.16,194.79,195.09,3100.0
2019-10-07 12:20:00,195.09,195.15,194.55,194.59,35194.0,195.09,195.15,194.55,194.59,35194.0
2019-10-07 12:30:00,194.49,194.56,194.35,194.35,3214.0,194.49,194.56,194.35,194.35,3214.0
2019-10-07 12:40:00,194.41,194.8,194.33,194.76,3257.0,194.41,194.8,194.33,194.76,3257.0
2019-10-07 12:50:00,194.79,195.45,194.79,195.44,4599.0,194.79,195.45,194.79,195.44,4599.0
2019-10-07 13:00:00,195.38,195.46,194.83,194.83,10619.0,195.38,195.46,194.83,194.83,10619.0
2019-10-07 13:10:00,194.74,194.76,194.59,194.59,2801.0,194.74,194.76,194.59,194.59,2801.0
2019-10-07 13:20:00,194.54,194.84,194.54,194.78,2750.0,194.54,194.84,194.54,194.78,2750.0
2019-10-07 13:30:00,194.78,195.23,194.67,194.92,4035.0,194.78,195.23,194.67,194.92,4035.0
2019-10-07 13:40:00,195.02,195.05,194.78,195.05,7303.0,195.02,195.05,194.78,195.05,7303.0
2019-10-07 13:50:00,194.98,195.59,194.97,195.54,3200.0,194.98,195.59,194.97,195.54,3200.0
2019-10-07 14:00:00,195.43,195.77,195.14,195.45,15308.0,195.43,195.77,195.14,195.45,15308.0
2019-10-07 14:10:00,195.26,195.26,194.9,195.02,6509.0,195.26,195.26,194.9,195.02,6509.0
2019-10-07 14:20:00,194.94,195.04,194.84,195.0,4427.0,194.94,195.04,194.84,195.0,4427.0
2019-10-07 14:30:00,195.0,195.07,194.2,194.4,4506.0,195.0,195.07,194.2,194.4,4506.0
2019-10-07 14:40:00,194.31,194.41,194.0,194.05,7514.0,194.31,194.41,194.0,194.05,7514.0
2019-10-07 14:50:00,194.1,194.1,193.74,194.05,5709.0,194.1,194.1,193.74,194.05,5709.0
2019-10-07 15:00:00,194.06,194.18,193.86,194.15,6968.0,194.06,194.18,193.86,194.15,6968.0
2019-10-07 15:10:00,194.18,194.25,193.96,193.97,10873.0,194.18,194.25,193.96,193.97,10873.0
2019-10-07 15:20:00,193.93,193.96,193.67,193.67,6000.0,193.93,193.96,193.67,193.67,6000.0
2019-10-07 15:30:00,193.7,193.7,193.29,193.36,6365.0,193.7,193.7,193.29,193.36,6365.0
2019-10-07 15:40:00,193.39,193.5,193.21,193.35,12468.0,193.39,193.5,193.21,193.35,12468.0
2019-10-07 15:50:00,193.34,193.54,193.14,193.38,58533.0,193.34,193.54,193.14,193.38,58533.0
2019-10-08 09:30:00,192.0,192.89,191.0,192.0,24244.0,192.0,192.89,191.0,192.0,24244.0
2019-10-08 09:40:00,192.19,192.19,190.69,191.09,11046.0,192.19,192.19,190.69,191.09,11046.0
2019-10-08 09:50:00,191.06,191.86,190.75,191.41,9069.0,191.06,191.86,190.75,191.41,9069.0
2019-10-08 10:00:00,191.59,191.59,190.25,190.72,33021.0,191.59,191.59,190.25,190.72,33021.0
2019-10-08 10:10:00,190.81,192.49,190.53,192.18,5191.0,190.81,192.49,190.53,192.18,5191.0
2019-10-08 10:20:00,191.99,192.17,191.52,191.73,6468.0,191.99,192.17,191.52,191.73,6468.0
2019-10-08 10:30:00,191.78,192.67,191.78,192.67,5704.0,191.78,192.67,191.78,192.67,5704.0
2019-10-08 10:40:00,192.77,192.92,192.32,192.51,2424.0,192.77,192.92,192.32,192.51,2424.0
2019-10-08 10:50:00,192.59,193.14,192.41,193.0,5090.0,192.59,193.14,192.41,193.0,5090.0
2019-10-08 11:00:00,193.02,193.42,192.94,193.15,7485.0,193.02,193.42,192.94,193.15,7485.0
2019-10-08 11:10:00,193.21,193.6,192.57,193.02,15715.0,193.21,193.6,192.57,193.02,15715.0
2019-10-08 11:20:00,192.97,193.1,192.68,192.87,7180.0,192.97,193.1,192.68,192.87,7180.0
2019-10-08 11:30:00,192.75,192.83,192.4,192.68,3177.0,192.75,192.83,192.4,192.68,3177.0
2019-10-08 11:40:00,192.68,192.92,192.51,192.58,5937.0,192.68,192.92,192.51,192.58,5937.0
2019-10-08 11:50:00,192.5,192.99,192.5,192.99,2388.0,192.5,192.99,192.5,192.99,2388.0
2019-10-08 12:00:00,193.03,193.06,192.87,193.05,1513.0,193.03,193.06,192.87,193.05,1513.0
2019-10-08 12:10:00,193.03,193.42,192.96,193.16,5147.0,193.03,193.42,192.96,193.16,5147.0
2019-10-08 12:20:00,193.27,193.58,193.27,193.49,1702.0,193.27,193.58,193.27,193.49,1702.0
2019-10-08 12:30:00,193.42,193.46,193.24,193.33,2930.0,193.42,193.46,193.24,193.33,2930.0
2019-10-08 12:40:00,193.41,193.92,193.28,193.28,7514.0,193.41,193.92,193.28,193.28,7514.0
2019-10-08 12:50:00,193.31,193.43,192.97,193.04,4672.0,193.31,193.43,192.97,193.04,4672.0
2019-10-08 13:00:00,193.06,193.16,192.73,192.93,7161.0,193.06,193.16,192.73,192.93,7161.0
2019-10-08 13:10:00,192.86,193.41,192.86,193.41,1664.0,192.86,193.41,192.86,193.41,1664.0
2019-10-08 13:20:00,193.17,193.42,193.17,193.34,2034.0,193.17,193.42,193.17,193.34,2034.0
2019-10-08 13:30:00,193.43,194.01,193.39,193.71,11552.0,193.43,194.01,193.39,193.71,11552.0
2019-10-08 13:40:00,193.94,194.23,193.24,193.28,11356.0,193.94,194.23,193.24,193.28,11356.0
2019-10-08 13:50:00,193.3,193.57,193.3,193.3,5528.0,193.3,193.57,193.3,193.3,5528.0
2019-10-08 14:00:00,193.42,193.82,193.37,193.82,2602.0,193.42,193.82,193.37,193.82,2602.0
2019-10-08 14:10:00,193.73,193.77,193.59,193.77,1695.0,193.73,193.77,193.59,193.77,1695.0
2019-10-08 14:20:00,193.71,194.2,193.71,194.2,4521.0,193.71,194.2,193.71,194.2,4521.0
2019-10-08 14:30:00,194.21,194.72,193.95,194.27,10744.0,194.21,194.72,193.95,194.27,10744.0
2019-10-08 14:40:00,194.25,194.56,194.2,194.56,2004.0,194.25,194.56,194.2,194.56,2004.0
2019-10-08 14:50:00,194.65,194.66,193.28,193.5,7524.0,194.65,194.66,193.28,193.5,7524.0
2019-10-08 15:00:00,193.76,193.76,193.34,193.62,3300.0,193.76,193.76,193.34,193.62,3300.0
2019-10-08 15:10:00,193.48,193.49,192.89,193.38,4095.0,193.48,193.49,192.89,193.38,4095.0
2019-10-08 15:20:00,193.41,193.61,193.12,193.31,5492.0,193.41,193.61,193.12,193.31,5492.0
2019-10-08 15:30:00,193.31,193.57,192.88,192.88,8299.0,193.31,193.57,192.88,192.88,8299.0
2019-10-08 15:40:00,192.78,192.89,192.44,192.71,8855.0,192.78,192.89,192.44,192.71,8855.0
2019-10-08 15:50:00,192.78,192.86,192.33,192.37,21286.0,192.78,192.86,192.33,192.37,21286.0
2019-10-09 09:30:00,193.32,194.3,191.77,192.52,9297.0,193.32,194.3,191.77,192.52,9297.0
2019-10-09 09:40:00,192.57,192.95,191.63,191.91,4097.0,192.57,192.95,191.63,191.91,4097.0
2019-10-09 09:50:00,191.74,192.43,191.6,192.42,7643.0,191.74,192.43,191.6,192.42,7643.0
2019-10-09 10:00:00,192.55,193.0,192.32,192.86,4939.0,192.55,193.0,192.32,192.86,4939.0
2019-10-09 10:10:00,192.86,193.32,192.72,193.25,3200.0,192.86,193.32,192.72,193.25,3200.0
2019-10-09 10:20:00,193.24,193.44,193.2,193.44,3600.0,193.24,193.44,193.2,193.44,3600.0
2019-10-09 10:30:00,193.53,194.14,193.33,194.14,8937.0,193.53,194.14,193.33,194.14,8937.0
2019-10-09 10:40:00,193.98,194.33,193.94,194.06,6950.0,193.98,194.33,193.94,194.06,6950.0
2019-10-09 10:50:00,193.99,194.06,193.74,193.96,6600.0,193.99,194.06,193.74,193.96,6600.0
2019-10-09 11:00:00,194.02,194.36,193.88,194.36,9676.0,194.02,194.36,193.88,194.36,9676.0
2019-10-09 11:10:00,194.37,194.95,194.36,194.84,9963.0,194.37,194.95,194.36,194.84,9963.0
2019-10-09 11:20:00,194.84,195.21,194.79,194.87,8787.0,194.84,195.21,194.79,194.87,8787.0
2019-10-09 11:30:00,194.77,195.45,194.77,195.45,8681.0,194.77,195.45,194.77,195.45,8681.0
2019-10-09 11:40:00,195.48,195.61,195.31,195.58,7155.0,195.48,195.61,195.31,195.58,7155.0
2019-10-09 11:50:00,195.63,195.71,194.97,194.97,10309.0,195.63,195.71,194.97,194.97,10309.0
2019-10-09 12:00:00,195.03,195.24,194.81,195.02,13002.0,195.03,195.24,194.81,195.02,13002.0
2019-10-09 12:10:00,194.83,194.88,194.7,194.88,1146.0,194.83,194.88,194.7,194.88,1146.0
2019-10-09 12:20:00,194.93,194.96,194.67,194.68,3600.0,194.93,194.96,194.67,194.68,3600.0
2019-10-09 12:30:00,194.87,194.89,194.61,194.69,4708.0,194.87,194.89,194.61,194.69,4708.0
2019-10-09 12:40:00,194.69,194.69,194.54,194.56,2426.0,194.69,194.69,194.54,194.56,2426.0
2019-10-09 12:50:00,194.51,194.8,194.39,194.8,1651.0,194.51,194.8,194.39,194.8,1651.0
2019-10-09 13:00:00,194.97,194.97,194.49,194.67,3071.0,194.97,194.97,194.49,194.67,3071.0
2019-10-09 13:10:00,194.58,194.65,194.3,194.3,1900.0,194.58,194.65,194.3,194.3,1900.0
2019-10-09 13:20:00,194.29,194.39,194.09,194.1,9371.0,194.29,194.39,194.09,194.1,9371.0
2019-10-09 13:30:00,194.13,194.35,194.06,194.31,2110.0,194.13,194.35,194.06,194.31,2110.0
2019-10-09 13:40:00,194.36,194.36,193.89,194.0,5755.0,194.36,194.36,193.89,194.0,5755.0
2019-10-09 13:50:00,194.1,194.27,194.1,194.27,1055.0,194.1,194.27,194.1,194.27,1055.0
2019-10-09 14:00:00,194.31,194.42,193.97,194.1,7690.0,194.31,194.42,193.97,194.1,7690.0
2019-10-09 14:10:00,194.17,194.43,194.07,194.41,2214.0,194.17,194.43,194.07,194.41,2214.0
2019-10-09 14:20:00,194.41,194.5,194.14,194.14,4500.0,194.41,194.5,194.14,194.14,4500.0
2019-10-09 14:30:00,194.19,194.41,194.13,194.17,6750.0,194.19,194.41,194.13,194.17,6750.0
2019-10-09 14:40:00,194.17,194.4,194.05,194.38,3807.0,194.17,194.4,194.05,194.38,3807.0
2019-10-09 14:50:00,194.38,194.39,194.08,194.24,7163.0,194.38,194.39,194.08,194.24,7163.0
2019-10-09 15:00:00,194.12,194.47,194.09,194.3,3320.0,194.12,194.47,194.09,194.3,3320.0
2019-10-09 15:10:00,194.3,194.34,194.15,194.15,3400.0,194.3,194.34,194.15,194.15,3400.0
2019-10-09 15:20:00,194.1,194.15,193.95,194.12,3258.0,194.1,194.15,193.95,194.12,3258.0
2019-10-09 15:30:00,194.13,194.38,194.07,194.17,8106.0,194.13,194.38,194.07,194.17,8106.0
2019-10-09 15:40:00,194.16,194.18,193.65,193.81,14392.0,194.16,194.18,193.65,193.81,14392.0
2019-10-09 15:50:00,193.88,194.24,193.84,194.2,39335.0,193.88,194.24,193.84,194.2,39335.0
2019-10-10 09:30:00,194.29,197.31,193.94,197.13,23995.0,194.29,197.31,193.94,197.13,23995.0
2019-10-10 09:40:00,197.01,197.83,196.4,197.42,13275.0,197.01,197.83,196.4,197.42,13275.0
2019-10-10 09:50:00,197.97,199.25,197.08,197.82,24748.0,197.97,199.25,197.08,197.82,24748.0
2019-10-10 10:00:00,197.91,197.91,196.63,196.86,8369.0,197.91,197.91,196.63,196.86,8369.0
2019-10-10 10:10:00,196.73,197.82,196.73,197.55,9624.0,196.73,197.82,196.73,197.55,9624.0
2019-10-10 10:20:00,197.42,197.73,197.35,197.68,9643.0,197.42,197.73,197.35,197.68,9643.0
2019-10-10 10:30:00,197.54,197.68,197.36,197.68,7372.0,197.54,197.68,197.36,197.68,7372.0
2019-10-10 10:40:00,197.72,197.93,197.32,197.48,20785.0,197.72,197.93,197.32,197.48,20785.0
2019-10-10 10:50:00,197.5,197.5,196.97,196.98,6614.0,197.5,197.5,196.97,196.98,6614.0
2019-10-10 11:00:00,197.09,197.53,196.92,197.46,7106.0,197.09,197.53,196.92,197.46,7106.0
2019-10-10 11:10:00,197.41,197.47,196.84,196.93,11076.0,197.41,197.47,196.84,196.93,11076.0
2019-10-10 11:20:00,197.0,197.27,196.87,197.0,6858.0,197.0,197.27,196.87,197.0,6858.0
2019-10-10 11:30:00,197.0,197.18,196.85,196.9,5627.0,197.0,197.18,196.85,196.9,5627.0
2019-10-10 11:40:00,196.94,196.98,196.52,196.82,5040.0,196.94,196.98,196.52,196.82,5040.0
2019-10-10 11:50:00,196.74,196.93,196.67,196.85,4718.0,196.74,196.93,196.67,196.85,4718.0
2019-10-10 12:00:00,196.82,196.99,196.72,196.77,6875.0,196.82,196.99,196.72,196.77,6875.0
2019-10-10 12:10:00,196.76,196.89,196.58,196.61,4286.0,196.76,196.89,196.58,196.61,4286.0
2019-10-10 12:20:00,196.61,196.73,196.35,196.41,6549.0,196.61,196.73,196.35,196.41,6549.0
2019-10-10 12:30:00,196.34,196.49,195.98,195.99,4814.0,196.34,196.49,195.98,195.99,4814.0
2019-10-10 12:40:00,195.94,196.29,195.93,195.96,4271.0,195.94,196.29,195.93,195.96,4271.0
2019-10-10 12:50:00,196.07,196.36,195.95,196.36,4425.0,196.07,196.36,195.95,196.36,4425.0
2019-10-10 13:00:00,196.27,196.66,196.15,196.66,4137.0,196.27,196.66,196.15,196.66,4137.0
2019-10-10 13:10:00,196.65,196.73,196.26,196.5,4821.0,196.65,196.73,196.26,196.5,4821.0
2019-10-10 13:20:00,196.57,196.66,196.4,196.5,4613.0,196.57,196.66,196.4,196.5,4613.0
2019-10-10 13:30:00,196.29,196.7,196.15,196.55,7930.0,196.29,196.7,196.15,196.55,7930.0
2019-10-10 13:40:00,196.61,196.71,196.41,196.69,6372.0,196.61,196.71,196.41,196.69,6372.0
2019-10-10 13:50:00,196.61,197.02,196.59,196.87,11424.0,196.61,197.02,196.59,196.87,11424.0
2019-10-10 14:00:00,196.89,196.95,196.09,196.34,7174.0,196.89,196.95,196.09,196.34,7174.0
2019-10-10 14:10:00,196.56,196.87,196.25,196.7,5716.0,196.56,196.87,196.25,196.7,5716.0
2019-10-10 14:20:00,196.64,196.85,196.37,196.64,4500.0,196.64,196.85,196.37,196.64,4500.0
2019-10-10 14:30:00,196.54,196.86,196.54,196.68,4400.0,196.54,196.86,196.54,196.68,4400.0
2019-10-10 14:40:00,196.68,196.88,196.64,196.78,4000.0,196.68,196.88,196.64,196.78,4000.0
2019-10-10 14:50:00,196.8,196.87,196.48,196.79,3864.0,196.8,196.87,196.48,196.79,3864.0
2019-10-10 15:00:00,196.87,197.08,196.78,197.04,8836.0,196.87,197.08,196.78,197.04,8836.0
2019-10-10 15:10:00,196.92,197.23,196.91,197.15,4639.0,196.92,197.23,196.91,197.15,4639.0
2019-10-10 15:20:00,197.26,197.38,196.99,197.07,6170.0,197.26,197.38,196.99,197.07,6170.0
2019-10-10 15:30:00,197.1,197.16,196.86,196.89,8229.0,197.1,197.16,196.86,196.89,8229.0
2019-10-10 15:40:00,196.92,197.26,196.81,197.26,9117.0,196.92,197.26,196.81,197.26,9117.0
2019-10-10 15:50:00,197.25,197.5,197.18,197.34,29171.0,197.25,197.5,197.18,197.34,29171.0
2019-10-11 09:30:00,198.51,199.45,198.18,199.21,16802.0,198.51,199.45,198.18,199.21,16802.0
2019-10-11 09:40:00,199.1,199.16,198.15,198.78,18994.0,199.1,199.16,198.15,198.78,18994.0
2019-10-11 09:50:00,198.78,198.78,197.58,197.83,5600.0,198.78,198.78,197.58,197.83,5600.0
2019-10-11 10:00:00,198.29,198.9,197.87,198.75,17169.0,198.29,198.9,197.87,198.75,17169.0
2019-10-11 10:10:00,198.95,200.0,198.95,199.94,10485.0,198.95,200.0,198.95,199.94,10485.0
2019-10-11 10:20:00,199.84,200.83,199.84,200.83,5000.0,199.84,200.83,199.84,200.83,5000.0
2019-10-11 10:30:00,200.82,201.43,200.64,201.11,4882.0,200.82,201.43,200.64,201.11,4882.0
2019-10-11 10:40:00,200.84,201.34,200.61,200.68,7165.0,200.84,201.34,200.61,200.68,7165.0
2019-10-11 10:50:00,200.52,201.23,200.08,201.16,11200.0,200.52,201.23,200.08,201.16,11200.0
2019-10-11 11:00:00,201.18,201.58,200.93,201.22,11205.0,201.18,201.58,200.93,201.22,11205.0
2019-10-11 11:10:00,201.07,201.59,200.92,201.3,5023.0,201.07,201.59,200.92,201.3,5023.0
2019-10-11 11:20:00,201.44,201.71,200.99,201.05,17510.0,201.44,201.71,200.99,201.05,17510.0
2019-10-11 11:30:00,201.1,201.51,201.01,201.08,8078.0,201.1,201.51,201.01,201.08,8078.0
2019-10-11 11:40:00,201.15,201.29,200.34,200.47,3728.0,201.15,201.29,200.34,200.47,3728.0
2019-10-11 11:50:00,200.39,200.39,199.57,199.6,1803.0,200.39,200.39,199.57,199.6,1803.0
2019-10-11 12:00:00,199.61,199.96,199.55,199.55,15008.0,199.61,199.96,199.55,199.55,15008.0
2019-10-11 12:10:00,199.51,199.66,199.29,199.39,6900.0,199.51,199.66,199.29,199.39,6900.0
2019-10-11 12:20:00,199.59,199.87,199.51,199.87,2742.0,199.59,199.87,199.51,199.87,2742.0
2019-10-11 12:30:00,199.75,199.76,198.86,199.15,3000.0,199.75,199.76,198.86,199.15,3000.0
2019-10-11 12:40:00,199.1,199.37,199.03,199.32,3100.0,199.1,199.37,199.03,199.32,3100.0
2019-10-11 12:50:00,199.41,200.03,199.41,200.0,4109.0,199.41,200.03,199.41,200.0,4109.0
2019-10-11 13:00:00,199.82,199.88,199.41,199.42,3600.0,199.82,199.88,199.41,199.42,3600.0
2019-10-11 13:10:00,199.45,199.68,198.87,198.87,10565.0,199.45,199.68,198.87,198.87,10565.0
2019-10-11 13:20:00,198.98,199.68,198.98,199.38,4088.0,198.98,199.68,198.98,199.38,4088.0
2019-10-11 13:30:00,199.28,199.42,198.73,199.42,3956.0,199.28,199.42,198.73,199.42,3956.0
2019-10-11 13:40:00,199.45,199.78,199.44,199.73,3579.0,199.45,199.78,199.44,199.73,3579.0
2019-10-11 13:50:00,199.78,199.87,199.48,199.82,6600.0,199.78,199.87,199.48,199.82,6600.0
2019-10-11 14:00:00,199.75,199.75,199.4,199.4,14740.0,199.75,199.75,199.4,199.4,14740.0
2019-10-11 14:10:00,199.36,199.51,199.23,199.37,3400.0,199.36,199.51,199.23,199.37,3400.0
2019-10-11 14:20:00,199.43,199.5,199.24,199.32,2813.0,199.43,199.5,199.24,199.32,2813.0
2019-10-11 14:30:00,199.33,199.41,198.78,199.15,3325.0,199.33,199.41,198.78,199.15,3325.0
2019-10-11 14:40:00,199.14,199.67,199.14,199.45,3094.0,199.14,199.67,199.14,199.45,3094.0
2019-10-11 14:50:00,199.57,199.6,199.39,199.6,3525.0,199.57,199.6,199.39,199.6,3525.0
2019-10-11 15:00:00,199.64,199.77,199.48,199.76,14391.0,199.64,199.77,199.48,199.76,14391.0
2019-10-11 15:10:00,199.86,200.17,199.65,199.71,4929.0,199.86,200.17,199.65,199.71,4929.0
2019-10-11 15:20:00,199.76,199.8,199.59,199.8,11041.0,199.76,199.8,199.59,199.8,11041.0
2019-10-11 15:30:00,199.77,200.1,199.49,200.01,12317.0,199.77,200.1,199.49,200.01,12317.0
2019-10-11 15:40:00,200.06,200.62,199.53,199.75,16781.0,200.06,200.62,199.53,199.75,16781.0
2019-10-11 15:50:00,199.78,200.29,199.33,199.62,82074.0,199.78,200.29,199.33,199.62,82074.0
2019-10-14 09:30:00,199.23,199.39,198.36,198.85,8259.0,199.23,199.39,198.36,198.85,8259.0
2019-10-14 09:40:00,198.85,200.3,198.85,199.37,9259.0,198.85,200.3,198.85,199.37,9259.0
2019-10-14 09:50:00,199.6,199.93,198.89,199.46,23535.0,199.6,199.93,198.89,199.46,23535.0
2019-10-14 10:00:00,199.24,200.41,199.23,200.05,9867.0,199.24,200.41,199.23,200.05,9867.0
2019-10-14 10:10:00,200.07,200.18,199.59,199.61,12600.0,200.07,200.18,199.59,199.61,12600.0
2019-10-14 10:20:00,199.62,199.91,199.11,199.62,21878.0,199.62,199.91,199.11,199.62,21878.0
2019-10-14 10:30:00,199.72,200.08,199.72,200.08,5950.0,199.72,200.08,199.72,200.08,5950.0
2019-10-14 10:40:00,200.06,200.36,199.96,200.05,3663.0,200.06,200.36,199.96,200.05,3663.0
2019-10-14 10:50:00,199.98,200.56,199.98,200.47,6205.0,199.98,200.56,199.98,200.47,6205.0
2019-10-14 11:00:00,200.35,200.35,199.93,200.22,4632.0,200.35,200.35,199.93,200.22,4632.0
2019-10-14 11:10:00,200.21,200.43,199.95,200.43,5117.0,200.21,200.43,199.95,200.43,5117.0
2019-10-14 11:20:00,200.33,200.6,200.16,200.58,4322.0,200.33,200.6,200.16,200.58,4322.0
2019-10-14 11:30:00,200.51,200.89,200.46,200.8,6904.0,200.51,200.89,200.46,200.8,6904.0
2019-10-14 11:40:00,200.8,201.13,200.69,201.05,5750.0,200.8,201.13,200.69,201.05,5750.0
2019-10-14 11:50:00,201.0,201.03,200.74,201.03,3682.0,201.0,201.03,200.74,201.03,3682.0
2019-10-14 12:00:00,200.96,201.44,200.95,201.28,4194.0,200.96,201.44,200.95,201.28,4194.0
2019-10-14 12:10:00,201.27,201.27,200.69,200.98,11011.0,201.27,201.27,200.69,200.98,11011.0
2019-10-14 12:20:00,200.99,200.99,200.69,200.78,4371.0,200.99,200.99,200.69,200.78,4371.0
2019-10-14 12:30:00,200.77,200.77,200.51,200.62,3283.0,200.77,200.77,200.51,200.62,3283.0
2019-10-14 12:40:00,200.54,200.54,199.83,200.01,3234.0,200.54,200.54,199.83,200.01,3234.0
2019-10-14 12:50:00,200.01,200.25,200.01,200.13,9119.0,200.01,200.25,200.01,200.13,9119.0
2019-10-14 13:00:00,200.16,200.29,199.98,200.29,4024.0,200.16,200.29,199.98,200.29,4024.0
2019-10-14 13:10:00,200.29,200.75,200.21,200.56,7041.0,200.29,200.75,200.21,200.56,7041.0
2019-10-14 13:20:00,200.54,200.54,200.2,200.3,5417.0,200.54,200.54,200.2,200.3,5417.0
2019-10-14 13:30:00,200.21,200.33,200.11,200.16,2637.0,200.21,200.33,200.11,200.16,2637.0
2019-10-14 13:40:00,200.28,200.39,200.18,200.39,1900.0,200.28,200.39,200.18,200.39,1900.0
2019-10-14 13:50:00,200.45,200.66,200.38,200.46,5203.0,200.45,200.66,200.38,200.46,5203.0
2019-10-14 14:00:00,200.51,200.59,200.44,200.5,6043.0,200.51,200.59,200.44,200.5,6043.0
2019-10-14 14:10:00,200.6,201.0,200.6,200.72,11629.0,200.6,201.0,200.6,200.72,11629.0
2019-10-14 14:20:00,200.75,201.14,200.64,200.81,5437.0,200.75,201.14,200.64,200.81,5437.0
2019-10-14 14:30:00,200.85,200.95,200.73,200.73,2100.0,200.85,200.95,200.73,200.73,2100.0
2019-10-14 14:40:00,200.9,200.94,200.6,200.66,3625.0,200.9,200.94,200.6,200.66,3625.0
2019-10-14 14:50:00,200.68,200.68,200.15,200.15,1912.0,200.68,200.68,200.15,200.15,1912.0
2019-10-14 15:00:00,200.16,200.69,200.12,200.51,5012.0,200.16,200.69,200.12,200.51,5012.0
2019-10-14 15:10:00,200.39,200.47,200.23,200.38,2148.0,200.39,200.47,200.23,200.38,2148.0
2019-10-14 15:20:00,200.36,200.5,200.29,200.34,4813.0,200.36,200.5,200.29,200.34,4813.0
2019-10-14 15:30:00,200.39,200.39,199.91,200.19,20854.0,200.39,200.39,199.91,200.19,20854.0
2019-10-14 15:40:00,200.27,200.35,200.1,200.33,32768.0,200.27,200.35,200.1,200.33,32768.0
2019-10-14 15:50:00,200.35,200.6,200.14,200.42,29305.0,200.35,200.6,200.14,200.42,29305.0
2019-10-15 09:30:00,201.3,202.51,201.3,201.45,13601.0,201.3,202.51,201.3,201.45,13601.0
2019-10-15 09:40:00,201.73,202.73,201.73,202.73,3730.0,201.73,202.73,201.73,202.73,3730.0
2019-10-15 09:50:00,202.4,203.53,202.4,203.36,20251.0,202.4,203.53,202.4,203.36,20251.0
2019-10-15 10:00:00,203.45,204.73,203.4,203.4,26641.0,203.45,204.73,203.4,203.4,26641.0
2019-10-15 10:10:00,203.56,204.23,203.56,204.01,3337.0,203.56,204.23,203.56,204.01,3337.0
2019-10-15 10:20:00,203.97,204.53,203.9,204.05,7263.0,203.97,204.53,203.9,204.05,7263.0
2019-10-15 10:30:00,203.94,203.94,202.88,203.06,10197.0,203.94,203.94,202.88,203.06,10197.0
2019-10-15 10:40:00,203.28,204.09,203.06,203.48,20633.0,203.28,204.09,203.06,203.48,20633.0
2019-10-15 10:50:00,203.45,203.7,203.02,203.14,8763.0,203.45,203.7,203.02,203.14,8763.0
2019-10-15 11:00:00,203.1,203.18,202.79,202.98,10837.0,203.1,203.18,202.79,202.98,10837.0
2019-10-15 11:10:00,202.81,203.26,202.43,203.23,11946.0,202.81,203.26,202.43,203.23,11946.0
2019-10-15 11:20:00,203.19,203.19,202.91,202.97,9524.0,203.19,203.19,202.91,202.97,9524.0
2019-10-15 11:30:00,202.92,203.07,202.83,202.95,7848.0,202.92,203.07,202.83,202.95,7848.0
2019-10-15 11:40:00,202.9,203.35,202.84,203.35,4278.0,202.9,203.35,202.84,203.35,4278.0
2019-10-15 11:50:00,203.27,203.54,203.02,203.11,6092.0,203.27,203.54,203.02,203.11,6092.0
2019-10-15 12:00:00,203.0,203.29,202.95,203.09,6570.0,203.0,203.29,202.95,203.09,6570.0
2019-10-15 12:10:00,203.03,203.15,202.85,202.91,7391.0,203.03,203.15,202.85,202.91,7391.0
2019-10-15 12:20:00,202.82,202.83,202.45,202.67,3516.0,202.82,202.83,202.45,202.67,3516.0
2019-10-15 12:30:00,202.75,203.21,202.75,203.21,4027.0,202.75,203.21,202.75,203.21,4027.0
2019-10-15 12:40:00,203.24,203.32,202.68,202.8,8648.0,203.24,203.32,202.68,202.8,8648.0
2019-10-15 12:50:00,202.87,203.23,202.82,203.06,6121.0,202.87,203.23,202.82,203.06,6121.0
2019-10-15 13:00:00,203.04,203.13,202.85,203.09,5700.0,203.04,203.13,202.85,203.09,5700.0
2019-10-15 13:10:00,203.14,203.21,202.94,203.0,8171.0,203.14,203.21,202.94,203.0,8171.0
2019-10-15 13:20:00,203.0,203.15,202.93,203.0,10031.0,203.0,203.15,202.93,203.0,10031.0
2019-10-15 13:30:00,203.07,203.57,203.0,203.56,4421.0,203.07,203.57,203.0,203.56,4421.0
2019-10-15 13:40:00,203.62,203.7,203.33,203.46,3152.0,203.62,203.7,203.33,203.46,3152.0
2019-10-15 13:50:00,203.5,203.5,203.15,203.26,8125.0,203.5,203.5,203.15,203.26,8125.0
2019-10-15 14:00:00,203.34,203.46,203.18,203.46,3725.0,203.34,203.46,203.18,203.46,3725.0
2019-10-15 14:10:00,203.47,203.49,203.22,203.29,3070.0,203.47,203.49,203.22,203.29,3070.0
2019-10-15 14:20:00,203.35,203.47,203.27,203.41,3250.0,203.35,203.47,203.27,203.41,3250.0
2019-10-15 14:30:00,203.41,203.49,203.18,203.19,8420.0,203.41,203.49,203.18,203.19,8420.0
2019-10-15 14:40:00,203.2,203.5,203.01,203.42,9308.0,203.2,203.5,203.01,203.42,9308.0
2019-10-15 14:50:00,203.43,203.43,203.19,203.32,4500.0,203.43,203.43,203.19,203.32,4500.0
2019-10-15 15:00:00,203.22,203.27,203.09,203.13,10188.0,203.22,203.27,203.09,203.13,10188.0
2019-10-15 15:10:00,203.18,203.26,203.11,203.19,8630.0,203.18,203.26,203.11,203.19,8630.0
2019-10-15 15:20:00,203.16,203.5,203.12,203.31,38068.0,203.16,203.5,203.12,203.31,38068.0
2019-10-15 15:30:00,203.26,203.49,203.09,203.14,12770.0,203.26,203.49,203.09,203.14,12770.0
2019-10-15 15:40:00,203.17,203.17,202.65,202.81,20334.0,203.17,203.17,202.65,202.81,20334.0
2019-10-15 15:50:00,202.8,202.87,202.4,202.82,49197.0,202.8,202.87,202.4,202.82,49197.0
2019-10-16 09:30:00,202.54,203.6,201.9,202.22,18314.0,202.54,203.6,201.9,202.22,18314.0
2019-10-16 09:40:00,202.24,202.92,202.0,202.56,10156.0,202.24,202.92,202.0,202.56,10156.0
2019-10-16 09:50:00,202.46,202.87,202.2,202.41,10344.0,202.46,202.87,202.2,202.41,10344.0
2019-10-16 10:00:00,202.42,202.72,202.21,202.48,9688.0,202.42,202.72,202.21,202.48,9688.0
2019-10-16 10:10:00,202.65,203.38,202.65,203.38,2600.0,202.65,203.38,202.65,203.38,2600.0
2019-10-16 10:20:00,203.43,203.61,203.12,203.37,8652.0,203.43,203.61,203.12,203.37,8652.0
2019-10-16 10:30:00,203.55,203.61,203.31,203.61,6900.0,203.55,203.61,203.31,203.61,6900.0
2019-10-16 10:40:00,203.62,203.8,203.44,203.77,8800.0,203.62,203.8,203.44,203.77,8800.0
2019-10-16 10:50:00,203.93,204.28,203.6,203.61,3713.0,203.93,204.28,203.6,203.61,3713.0
2019-10-16 11:00:00,203.81,204.03,203.81,203.94,1178.0,203.81,204.03,203.81,203.94,1178.0
2019-10-16 11:10:00,203.94,204.07,203.6,203.6,3228.0,203.94,204.07,203.6,203.6,3228.0
2019-10-16 11:20:00,203.58,204.02,203.58,203.95,4800.0,203.58,204.02,203.58,203.95,4800.0
2019-10-16 11:30:00,203.97,204.08,203.78,203.98,2792.0,203.97,204.08,203.78,203.98,2792.0
2019-10-16 11:40:00,204.03,204.18,203.87,204.15,6530.0,204.03,204.18,203.87,204.15,6530.0
2019-10-16 11:50:00,204.15,204.45,204.07,204.31,5900.0,204.15,204.45,204.07,204.31,5900.0
2019-10-16 12:00:00,204.36,204.64,204.35,204.44,5478.0,204.36,204.64,204.35,204.44,5478.0
2019-10-16 12:10:00,204.34,204.46,204.31,204.45,3442.0,204.34,204.46,204.31,204.45,3442.0
2019-10-16 12:20:00,204.46,204.49,204.19,204.27,3484.0,204.46,204.49,204.19,204.27,3484.0
2019-10-16 12:30:00,204.32,204.45,203.94,203.95,6650.0,204.32,204.45,203.94,203.95,6650.0
2019-10-16 12:40:00,204.0,204.13,203.76,203.87,7171.0,204.0,204.13,203.76,203.87,7171.0
2019-10-16 12:50:00,203.92,204.09,203.9,203.98,7263.0,203.92,204.09,203.9,203.98,7263.0
2019-10-16 13:00:00,204.03,204.15,203.85,203.9,10476.0,204.03,204.15,203.85,203.9,10476.0
2019-10-16 13:10:00,203.9,203.9,203.82,203.9,2414.0,203.9,203.9,203.82,203.9,2414.0
2019-10-16 13:20:00,203.81,203.81,203.61,203.63,3198.0,203.81,203.81,203.61,203.63,3198.0
2019-10-16 13:30:00,203.63,204.3,203.63,204.25,7755.0,203.63,204.3,203.63,204.25,7755.0
2019-10-16 13:40:00,204.26,204.32,204.04,204.23,4222.0,204.26,204.32,204.04,204.23,4222.0
2019-10-16 13:50:00,204.25,204.55,204.14,204.31,5236.0,204.25,204.55,204.14,204.31,5236.0
2019-10-16 14:00:00,204.28,204.46,204.17,204.35,6900.0,204.28,204.46,204.17,204.35,6900.0
2019-10-16 14:10:00,204.38,204.49,204.29,204.48,4057.0,204.38,204.49,204.29,204.48,4057.0
2019-10-16 14:20:00,204.47,205.06,204.47,204.96,9509.0,204.47,205.06,204.47,204.96,9509.0
2019-10-16 14:30:00,204.98,205.7,204.97,205.7,15313.0,204.98,205.7,204.97,205.7,15313.0
2019-10-16 14:40:00,205.63,205.83,205.59,205.7,13029.0,205.63,205.83,205.59,205.7,13029.0
2019-10-16 14:50:00,205.73,205.73,204.58,204.92,100586.0,205.73,205.73,204.58,204.92,100586.0
2019-10-16 15:00:00,204.85,205.06,204.69,205.04,14468.0,204.85,205.06,204.69,205.04,14468.0
2019-10-16 15:10:00,205.01,205.39,204.94,205.32,10797.0,205.01,205.39,204.94,205.32,10797.0
2019-10-16 15:20:00,205.34,205.59,205.17,205.23,20550.0,205.34,205.59,205.17,205.23,20550.0
2019-10-16 15:30:00,205.27,205.43,204.77,205.02,24187.0,205.27,205.43,204.77,205.02,24187.0
2019-10-16 15:40:00,205.02,205.48,204.98,205.39,43553.0,205.02,205.48,204.98,205.39,43553.0
2019-10-16 15:50:00,205.41,205.75,205.38,205.43,70212.0,205.41,205.75,205.38,205.43,70212.0
2019-10-17 09:30:00,205.3,206.86,205.11,206.46,11724.0,205.3,206.86,205.11,206.46,11724.0
2019-10-17 09:40:00,206.4,207.13,206.0,207.13,12618.0,206.4,207.13,206.0,207.13,12618.0
2019-10-17 09:50:00,206.96,207.48,206.16,206.21,8578.0,206.96,207.48,206.16,206.21,8578.0
2019-10-17 10:00:00,206.44,206.58,205.64,206.43,11345.0,206.44,206.58,205.64,206.43,11345.0
2019-10-17 10:10:00,206.37,206.77,206.35,206.63,7706.0,206.37,206.77,206.35,206.63,7706.0
2019-10-17 10:20:00,206.62,206.77,206.21,206.34,12260.0,206.62,206.77,206.21,206.34,12260.0
2019-10-17 10:30:00,206.33,206.33,205.81,205.81,44174.0,206.33,206.33,205.81,205.81,44174.0
2019-10-17 10:40:00,205.77,205.95,205.33,205.47,18099.0,205.77,205.95,205.33,205.47,18099.0
2019-10-17 10:50:00,205.44,205.75,205.43,205.74,18800.0,205.44,205.75,205.43,205.74,18800.0
2019-10-17 11:00:00,205.71,205.85,205.23,205.43,25282.0,205.71,205.85,205.23,205.43,25282.0
2019-10-17 11:10:00,205.34,205.34,205.03,205.14,53110.0,205.34,205.34,205.03,205.14,53110.0
2019-10-17 11:20:00,205.05,205.39,204.61,205.34,17977.0,205.05,205.39,204.61,205.34,17977.0
2019-10-17 11:30:00,205.34,205.79,205.19,205.52,6780.0,205.34,205.79,205.19,205.52,6780.0
2019-10-17 11:40:00,205.56,205.65,204.69,204.69,9452.0,205.56,205.65,204.69,204.69,9452.0
2019-10-17 11:50:00,204.77,205.18,204.75,205.05,5580.0,204.77,205.18,204.75,205.05,5580.0
2019-10-17 12:00:00,205.21,205.23,204.29,204.4,14655.0,205.21,205.23,204.29,204.4,14655.0
2019-10-17 12:10:00,204.32,204.39,203.7,203.88,6453.0,204.32,204.39,203.7,203.88,6453.0
2019-10-17 12:20:00,203.94,204.23,203.94,204.1,2516.0,203.94,204.23,203.94,204.1,2516.0
2019-10-17 12:30:00,204.06,204.11,203.85,203.85,4996.0,204.06,204.11,203.85,203.85,4996.0
2019-10-17 12:40:00,203.85,204.02,203.75,203.78,6710.0,203.85,204.02,203.75,203.78,6710.0
2019-10-17 12:50:00,203.82,203.85,203.62,203.8,5810.0,203.82,203.85,203.62,203.8,5810.0
2019-10-17 13:00:00,203.79,203.89,203.75,203.78,6152.0,203.79,203.89,203.75,203.78,6152.0
2019-10-17 13:10:00,203.8,203.84,203.28,203.36,9301.0,203.8,203.84,203.28,203.36,9301.0
2019-10-17 13:20:00,203.33,203.5,203.15,203.24,5677.0,203.33,203.5,203.15,203.24,5677.0
2019-10-17 13:30:00,203.31,203.44,203.22,203.27,5400.0,203.31,203.44,203.22,203.27,5400.0
2019-10-17 13:40:00,203.24,203.39,203.15,203.39,5779.0,203.24,203.39,203.15,203.39,5779.0
2019-10-17 13:50:00,203.38,203.66,203.25,203.3,9209.0,203.38,203.66,203.25,203.3,9209.0
2019-10-17 14:00:00,203.26,203.26,202.9,202.91,9083.0,203.26,203.26,202.9,202.91,9083.0
2019-10-17 14:10:00,202.92,202.92,202.43,202.45,16633.0,202.92,202.92,202.43,202.45,16633.0
2019-10-17 14:20:00,202.42,202.42,201.83,201.85,7581.0,202.42,202.42,201.83,201.85,7581.0
2019-10-17 14:30:00,201.85,202.36,201.81,202.36,17241.0,201.85,202.36,201.81,202.36,17241.0
2019-10-17 14:40:00,202.37,202.37,202.07,202.28,14747.0,202.37,202.37,202.07,202.28,14747.0
2019-10-17 14:50:00,202.31,202.48,202.09,202.45,10020.0,202.31,202.48,202.09,202.45,10020.0
2019-10-17 15:00:00,202.45,202.77,202.41,202.63,13073.0,202.45,202.77,202.41,202.63,13073.0
2019-10-17 15:10:00,202.59,202.75,202.43,202.49,15449.0,202.59,202.75,202.43,202.49,15449.0
2019-10-17 15:20:00,202.56,202.56,202.1,202.46,25682.0,202.56,202.56,202.1,202.46,25682.0
2019-10-17 15:30:00,202.44,202.54,202.3,202.3,17153.0,202.44,202.54,202.3,202.3,17153.0
2019-10-17 15:40:00,202.3,202.71,202.3,202.49,29085.0,202.3,202.71,202.3,202.49,29085.0
2019-10-17 15:50:00,202.48,202.54,202.0,202.54,71540.0,202.48,202.54,202.0,202.54,71540.0
2019-10-18 09:30:00,200.91,202.79,200.2,201.24,25390.0,200.91,202.79,200.2,201.24,25390.0
2019-10-18 09:40:00,201.76,202.76,201.65,201.9,12550.0,201.76,202.76,201.65,201.9,12550.0
2019-10-18 09:50:00,201.65,202.55,201.64,202.38,11650.0,201.65,202.55,201.64,202.38,11650.0
2019-10-18 10:00:00,202.7,202.7,201.89,202.16,12475.0,202.7,202.7,201.89,202.16,12475.0
2019-10-18 10:10:00,202.12,202.56,201.92,202.5,5647.0,202.12,202.56,201.92,202.5,5647.0
2019-10-18 10:20:00,202.27,202.49,201.91,201.94,17577.0,202.27,202.49,201.91,201.94,17577.0
2019-10-18 10:30:00,201.94,202.11,201.4,202.01,16927.0,201.94,202.11,201.4,202.01,16927.0
2019-10-18 10:40:00,201.72,202.69,201.69,202.69,6390.0,201.72,202.69,201.69,202.69,6390.0
2019-10-18 10:50:00,202.67,203.2,202.32,202.55,6811.0,202.67,203.2,202.32,202.55,6811.0
2019-10-18 11:00:00,202.65,202.87,202.45,202.59,6250.0,202.65,202.87,202.45,202.59,6250.0
2019-10-18 11:10:00,202.59,203.35,202.58,203.28,6697.0,202.59,203.35,202.58,203.28,6697.0
2019-10-18 11:20:00,203.21,203.21,202.7,202.76,5700.0,203.21,203.21,202.7,202.76,5700.0
2019-10-18 11:30:00,202.73,202.88,202.55,202.61,6398.0,202.73,202.88,202.55,202.61,6398.0
2019-10-18 11:40:00,202.67,202.73,202.37,202.37,6718.0,202.67,202.73,202.37,202.37,6718.0
2019-10-18 11:50:00,202.34,202.47,202.06,202.14,6455.0,202.34,202.47,202.06,202.14,6455.0
2019-10-18 12:00:00,202.05,202.33,202.03,202.11,3610.0,202.05,202.33,202.03,202.11,3610.0
2019-10-18 12:10:00,202.16,202.24,202.07,202.14,4127.0,202.16,202.24,202.07,202.14,4127.0
2019-10-18 12:20:00,202.19,202.19,201.69,201.69,6134.0,202.19,202.19,201.69,201.69,6134.0
2019-10-18 12:30:00,201.78,201.86,201.46,201.8,9842.0,201.78,201.86,201.46,201.8,9842.0
2019-10-18 12:40:00,201.81,202.1,201.4,201.4,8297.0,201.81,202.1,201.4,201.4,8297.0
2019-10-18 12:50:00,201.49,201.68,201.29,201.46,6933.0,201.49,201.68,201.29,201.46,6933.0
2019-10-18 13:00:00,201.49,201.69,201.34,201.59,6830.0,201.49,201.69,201.34,201.59,6830.0
2019-10-18 13:10:00,201.58,201.82,201.54,201.8,4500.0,201.58,201.82,201.54,201.8,4500.0
2019-10-18 13:20:00,201.8,202.55,201.8,202.42,14272.0,201.8,202.55,201.8,202.42,14272.0
2019-10-18 13:30:00,202.48,203.18,202.48,203.18,5661.0,202.48,203.18,202.48,203.18,5661.0
2019-10-18 13:40:00,203.15,203.51,203.09,203.43,4700.0,203.15,203.51,203.09,203.43,4700.0
2019-10-18 13:50:00,203.6,203.6,203.3,203.49,3117.0,203.6,203.6,203.3,203.49,3117.0
2019-10-18 14:00:00,203.57,203.6,203.21,203.21,8319.0,203.57,203.6,203.21,203.21,8319.0
2019-10-18 14:10:00,203.04,203.17,202.93,203.03,6700.0,203.04,203.17,202.93,203.03,6700.0
2019-10-18 14:20:00,203.02,203.09,202.7,203.08,8057.0,203.02,203.09,202.7,203.08,8057.0
2019-10-18 14:30:00,203.14,203.15,202.74,202.75,6579.0,203.14,203.15,202.74,202.75,6579.0
2019-10-18 14:40:00,202.71,202.76,202.27,202.38,5252.0,202.71,202.76,202.27,202.38,5252.0
2019-10-18 14:50:00,202.35,202.8,202.35,202.66,5331.0,202.35,202.8,202.35,202.66,5331.0
2019-10-18 15:00:00,202.73,203.1,202.73,203.05,7565.0,202.73,203.1,202.73,203.05,7565.0
2019-10-18 15:10:00,202.96,203.23,202.87,203.16,7811.0,202.96,203.23,202.87,203.16,7811.0
2019-10-18 15:20:00,203.12,203.34,203.1,203.11,5444.0,203.12,203.34,203.1,203.11,5444.0
2019-10-18 15:30:00,203.11,203.14,202.61,202.76,13170.0,203.11,203.14,202.61,202.76,13170.0
2019-10-18 15:40:00,202.68,202.74,202.3,202.47,17598.0,202.68,202.74,202.3,202.47,17598.0
2019-10-18 15:50:00,202.48,202.7,202.32,202.32,47101.0,202.48,202.7,202.32,202.32,47101.0
2019-10-21 09:30:00,203.01,203.01,199.5,199.5,11876.0,203.01,203.01,199.5,199.5,11876.0
2019-10-21 09:40:00,199.6,199.73,198.83,199.01,11639.0,199.6,199.73,198.83,199.01,11639.0
2019-10-21 09:50:00,199.18,199.83,198.0,198.17,30633.0,199.18,199.83,198.0,198.17,30633.0
2019-10-21 10:00:00,198.13,198.4,195.75,197.03,68242.0,198.13,198.4,195.75,197.03,68242.0
2019-10-21 10:10:00,197.16,197.46,196.62,197.41,13446.0,197.16,197.46,196.62,197.41,13446.0
2019-10-21 10:20:00,197.28,198.07,196.99,197.75,20361.0,197.28,198.07,196.99,197.75,20361.0
2019-10-21 10:30:00,197.78,198.26,197.71,198.19,20057.0,197.78,198.26,197.71,198.19,20057.0
2019-10-21 10:40:00,198.34,198.85,197.85,197.85,42326.0,198.34,198.85,197.85,197.85,42326.0
2019-10-21 10:50:00,197.93,197.95,197.06,197.2,33069.0,197.93,197.95,197.06,197.2,33069.0
2019-10-21 11:00:00,197.03,197.21,196.8,196.95,25568.0,197.03,197.21,196.8,196.95,25568.0
2019-10-21 11:10:00,197.06,197.32,196.81,197.25,19457.0,197.06,197.32,196.81,197.25,19457.0
2019-10-21 11:20:00,197.27,197.48,197.23,197.25,16221.0,197.27,197.48,197.23,197.25,16221.0
2019-10-21 11:30:00,197.26,197.63,196.77,196.77,37371.0,197.26,197.63,196.77,196.77,37371.0
2019-10-21 11:40:00,196.79,197.0,196.45,196.9,10830.0,196.79,197.0,196.45,196.9,10830.0
2019-10-21 11:50:00,196.9,196.9,196.68,196.77,12478.0,196.9,196.9,196.68,196.77,12478.0
2019-10-21 12:00:00,196.76,196.88,196.51,196.68,10286.0,196.76,196.88,196.51,196.68,10286.0
2019-10-21 12:10:00,196.67,196.75,196.35,196.4,9258.0,196.67,196.75,196.35,196.4,9258.0
2019-10-21 12:20:00,196.31,196.35,196.0,196.06,19519.0,196.31,196.35,196.0,196.06,19519.0
2019-10-21 12:30:00,196.1,196.18,195.92,196.03,53657.0,196.1,196.18,195.92,196.03,53657.0
2019-10-21 12:40:00,196.04,196.32,196.01,196.04,12660.0,196.04,196.32,196.01,196.04,12660.0
2019-10-21 12:50:00,196.02,196.5,195.88,196.02,21598.0,196.02,196.5,195.88,196.02,21598.0
2019-10-21 13:00:00,195.97,196.31,195.9,196.01,19480.0,195.97,196.31,195.9,196.01,19480.0
2019-10-21 13:10:00,195.97,195.97,195.11,195.28,28756.0,195.97,195.97,195.11,195.28,28756.0
2019-10-21 13:20:00,195.24,195.5,195.13,195.4,15568.0,195.24,195.5,195.13,195.4,15568.0
2019-10-21 13:30:00,195.44,195.64,194.91,195.03,11523.0,195.44,195.64,194.91,195.03,11523.0
2019-10-21 13:40:00,195.02,195.06,194.84,194.84,13100.0,195.02,195.06,194.84,194.84,13100.0
2019-10-21 13:50:00,194.89,195.17,194.72,195.04,13840.0,194.89,195.17,194.72,195.04,13840.0
2019-10-21 14:00:00,195.05,195.63,195.05,195.61,19251.0,195.05,195.63,195.05,195.61,19251.0
2019-10-21 14:10:00,195.53,195.63,195.41,195.49,20095.0,195.53,195.63,195.41,195.49,20095.0
2019-10-21 14:20:00,195.52,195.66,195.32,195.64,20292.0,195.52,195.66,195.32,195.64,20292.0
2019-10-21 14:30:00,195.58,196.08,195.43,196.0,151395.0,195.58,196.08,195.43,196.0,151395.0
2019-10-21 14:40:00,196.11,196.32,195.9,196.0,16680.0,196.11,196.32,195.9,196.0,16680.0
2019-10-21 14:50:00,196.05,196.23,195.93,196.14,14048.0,196.05,196.23,195.93,196.14,14048.0
2019-10-21 15:00:00,196.1,196.15,196.01,196.06,15833.0,196.1,196.15,196.01,196.06,15833.0
2019-10-21 15:10:00,196.06,196.06,195.69,195.92,24488.0,196.06,196.06,195.69,195.92,24488.0
2019-10-21 15:20:00,195.87,196.0,195.58,195.78,20826.0,195.87,196.0,195.58,195.78,20826.0
2019-10-21 15:30:00,195.78,195.93,195.62,195.72,31965.0,195.78,195.93,195.62,195.72,31965.0
2019-10-21 15:40:00,195.7,195.81,195.15,195.51,54287.0,195.7,195.81,195.15,195.51,54287.0
2019-10-21 15:50:00,195.53,195.85,195.4,195.8,107828.0,195.53,195.85,195.4,195.8,107828.0
2019-10-22 09:30:00,196.49,197.29,195.74,196.0,16108.0,196.49,197.29,195.74,196.0,16108.0
2019-10-22 09:40:00,196.1,196.81,194.69,195.01,16498.0,196.1,196.81,194.69,195.01,16498.0
2019-10-22 09:50:00,195.2,196.6,195.14,196.6,6666.0,195.2,196.6,195.14,196.6,6666.0
2019-10-22 10:00:00,196.22,196.38,194.5,194.64,10370.0,196.22,196.38,194.5,194.64,10370.0
2019-10-22 10:10:00,194.65,195.69,194.22,195.6,32946.0,194.65,195.69,194.22,195.6,32946.0
2019-10-22 10:20:00,195.5,196.13,195.5,196.0,14236.0,195.5,196.13,195.5,196.0,14236.0
2019-10-22 10:30:00,196.0,196.01,195.32,196.01,3300.0,196.0,196.01,195.32,196.01,3300.0
2019-10-22 10:40:00,196.09,196.13,195.71,195.86,9685.0,196.09,196.13,195.71,195.86,9685.0
2019-10-22 10:50:00,195.9,196.14,195.55,195.56,7837.0,195.9,196.14,195.55,195.56,7837.0
2019-10-22 11:00:00,195.53,196.27,195.52,196.16,4675.0,195.53,196.27,195.52,196.16,4675.0
2019-10-22 11:10:00,196.17,196.86,196.16,196.86,10001.0,196.17,196.86,196.16,196.86,10001.0
2019-10-22 11:20:00,196.89,197.27,196.84,197.11,9963.0,196.89,197.27,196.84,197.11,9963.0
2019-10-22 11:30:00,197.16,198.16,197.04,197.68,12896.0,197.16,198.16,197.04,197.68,12896.0
2019-10-22 11:40:00,197.49,197.87,197.49,197.59,5335.0,197.49,197.87,197.49,197.59,5335.0
2019-10-22 11:50:00,197.59,197.7,197.0,197.08,8567.0,197.59,197.7,197.0,197.08,8567.0
2019-10-22 12:00:00,197.07,197.15,197.01,197.01,7416.0,197.07,197.15,197.01,197.01,7416.0
2019-10-22 12:10:00,196.78,197.18,196.78,197.09,3800.0,196.78,197.18,196.78,197.09,3800.0
2019-10-22 12:20:00,197.09,197.09,196.28,196.35,6200.0,197.09,197.09,196.28,196.35,6200.0
2019-10-22 12:30:00,196.43,196.43,195.66,195.76,8140.0,196.43,196.43,195.66,195.76,8140.0
2019-10-22 12:40:00,195.88,195.97,195.48,195.6,3800.0,195.88,195.97,195.48,195.6,3800.0
2019-10-22 12:50:00,195.59,195.98,195.38,195.73,13742.0,195.59,195.98,195.38,195.73,13742.0
2019-10-22 13:00:00,195.78,195.91,195.67,195.87,6761.0,195.78,195.91,195.67,195.87,6761.0
2019-10-22 13:10:00,195.87,195.94,195.3,195.38,11180.0,195.87,195.94,195.3,195.38,11180.0
2019-10-22 13:20:00,195.38,195.58,195.31,195.31,4260.0,195.38,195.58,195.31,195.31,4260.0
2019-10-22 13:30:00,195.37,195.89,195.31,195.83,9990.0,195.37,195.89,195.31,195.83,9990.0
2019-10-22 13:40:00,195.77,195.92,195.64,195.74,4152.0,195.77,195.92,195.64,195.74,4152.0
2019-10-22 13:50:00,195.67,195.78,195.5,195.69,13816.0,195.67,195.78,195.5,195.69,13816.0
2019-10-22 14:00:00,195.7,195.7,195.47,195.65,10034.0,195.7,195.7,195.47,195.65,10034.0
2019-10-22 14:10:00,195.58,195.86,195.53,195.53,10243.0,195.58,195.86,195.53,195.53,10243.0
2019-10-22 14:20:00,195.5,195.58,194.83,194.88,11024.0,195.5,195.58,194.83,194.88,11024.0
2019-10-22 14:30:00,194.99,195.13,194.65,194.94,4872.0,194.99,195.13,194.65,194.94,4872.0
2019-10-22 14:40:00,194.87,194.93,194.78,194.84,4088.0,194.87,194.93,194.78,194.84,4088.0
2019-10-22 14:50:00,194.77,194.77,194.37,194.42,16436.0,194.77,194.77,194.37,194.42,16436.0
2019-10-22 15:00:00,194.48,194.52,194.26,194.31,10616.0,194.48,194.52,194.26,194.31,10616.0
2019-10-22 15:10:00,194.3,194.36,194.18,194.33,7667.0,194.3,194.36,194.18,194.33,7667.0
2019-10-22 15:20:00,194.27,194.42,194.09,194.42,9877.0,194.27,194.42,194.09,194.42,9877.0
2019-10-22 15:30:00,194.39,195.36,194.39,195.09,56096.0,194.39,195.36,194.39,195.09,56096.0
2019-10-22 15:40:00,195.08,195.13,194.88,194.95,29098.0,195.08,195.13,194.88,194.95,29098.0
2019-10-22 15:50:00,194.95,195.46,194.82,195.0,101097.0,194.95,195.46,194.82,195.0,101097.0
2019-10-23 09:30:00,194.52,194.52,192.5,193.34,18328.0,194.52,194.52,192.5,193.34,18328.0
2019-10-23 09:40:00,193.19,194.0,193.12,193.25,16641.0,193.19,194.0,193.12,193.25,16641.0
2019-10-23 09:50:00,193.16,193.78,193.03,193.49,4534.0,193.16,193.78,193.03,193.49,4534.0
2019-10-23 10:00:00,193.38,194.12,193.38,193.96,15307.0,193.38,194.12,193.38,193.96,15307.0
2019-10-23 10:10:00,194.13,194.45,193.8,193.86,17788.0,194.13,194.45,193.8,193.86,17788.0
2019-10-23 10:20:00,193.71,194.2,193.54,193.58,12360.0,193.71,194.2,193.54,193.58,12360.0
2019-10-23 10:30:00,193.81,193.81,193.29,193.78,8287.0,193.81,193.81,193.29,193.78,8287.0
2019-10-23 10:40:00,193.83,194.13,193.72,194.06,15559.0,193.83,194.13,193.72,194.06,15559.0
2019-10-23 10:50:00,194.1,194.29,193.94,193.98,63580.0,194.1,194.29,193.94,193.98,63580.0
2019-10-23 11:00:00,193.91,194.63,193.89,194.26,26165.0,193.91,194.63,193.89,194.26,26165.0
2019-10-23 11:10:00,194.22,194.37,194.07,194.35,8747.0,194.22,194.37,194.07,194.35,8747.0
2019-10-23 11:20:00,194.27,194.32,193.61,193.69,12120.0,194.27,194.32,193.61,193.69,12120.0
2019-10-23 11:30:00,193.66,193.72,193.42,193.65,2625.0,193.66,193.72,193.42,193.65,2625.0
2019-10-23 11:40:00,193.75,193.97,193.56,193.87,3250.0,193.75,193.97,193.56,193.87,3250.0
2019-10-23 11:50:00,193.84,193.84,193.38,193.38,2200.0,193.84,193.84,193.38,193.38,2200.0
2019-10-23 12:00:00,193.37,193.83,193.37,193.7,4101.0,193.37,193.83,193.37,193.7,4101.0
2019-10-23 12:10:00,193.71,193.72,193.4,193.56,9619.0,193.71,193.72,193.4,193.56,9619.0
2019-10-23 12:20:00,193.49,193.49,193.16,193.19,5055.0,193.49,193.49,193.16,193.19,5055.0
2019-10-23 12:30:00,193.2,193.42,193.13,193.41,5890.0,193.2,193.42,193.13,193.41,5890.0
2019-10-23 12:40:00,193.4,193.42,193.05,193.14,9700.0,193.4,193.42,193.05,193.14,9700.0
2019-10-23 12:50:00,193.09,193.24,193.06,193.1,3042.0,193.09,193.24,193.06,193.1,3042.0
2019-10-23 13:00:00,193.16,193.2,193.05,193.2,102175.0,193.16,193.2,193.05,193.2,102175.0
2019-10-23 13:10:00,193.13,193.17,193.06,193.15,2500.0,193.13,193.17,193.06,193.15,2500.0
2019-10-23 13:20:00,193.1,193.59,193.01,193.53,77003.0,193.1,193.59,193.01,193.53,77003.0
2019-10-23 13:30:00,193.59,193.59,193.27,193.47,4806.0,193.59,193.59,193.27,193.47,4806.0
2019-10-23 13:40:00,193.48,193.54,193.28,193.28,3100.0,193.48,193.54,193.28,193.28,3100.0
2019-10-23 13:50:00,193.29,193.35,193.19,193.31,2629.0,193.29,193.35,193.19,193.31,2629.0
2019-10-23 14:00:00,193.3,193.56,193.25,193.5,7337.0,193.3,193.56,193.25,193.5,7337.0
2019-10-23 14:10:00,193.48,193.53,193.21,193.22,4318.0,193.48,193.53,193.21,193.22,4318.0
2019-10-23 14:20:00,193.21,193.38,193.13,193.14,3101.0,193.21,193.38,193.13,193.14,3101.0
2019-10-23 14:30:00,193.13,193.16,192.98,192.99,2300.0,193.13,193.16,192.98,192.99,2300.0
2019-10-23 14:40:00,193.0,193.09,192.91,193.0,2966.0,193.0,193.09,192.91,193.0,2966.0
2019-10-23 14:50:00,192.97,193.36,192.92,193.36,4631.0,192.97,193.36,192.92,193.36,4631.0
2019-10-23 15:00:00,193.36,193.62,193.25,193.36,25099.0,193.36,193.62,193.25,193.36,25099.0
2019-10-23 15:10:00,193.39,193.45,193.31,193.32,7604.0,193.39,193.45,193.31,193.32,7604.0
2019-10-23 15:20:00,193.35,193.44,193.2,193.21,9842.0,193.35,193.44,193.2,193.21,9842.0
2019-10-23 15:30:00,193.24,193.41,193.01,193.05,18415.0,193.24,193.41,193.01,193.05,18415.0
2019-10-23 15:40:00,193.06,193.37,193.06,193.14,20538.0,193.06,193.37,193.06,193.14,20538.0
2019-10-23 15:50:00,193.09,193.31,192.72,193.3,84528.0,193.09,193.31,192.72,193.3,84528.0
2019-10-24 09:30:00,193.98,194.11,191.01,191.01,19028.0,193.98,194.11,191.01,191.01,19028.0
2019-10-24 09:40:00,191.01,191.91,190.23,191.37,26289.0,191.01,191.91,190.23,191.37,26289.0
2019-10-24 09:50:00,191.28,191.72,190.63,191.22,17535.0,191.28,191.72,190.63,191.22,17535.0
2019-10-24 10:00:00,190.87,191.22,190.5,190.78,7381.0,190.87,191.22,190.5,190.78,7381.0
2019-10-24 10:10:00,191.02,191.69,190.5,191.69,34729.0,191.02,191.69,190.5,191.69,34729.0
2019-10-24 10:20:00,191.67,192.38,191.67,192.0,13913.0,191.67,192.38,191.67,192.0,13913.0
2019-10-24 10:30:00,191.96,192.91,191.77,192.51,4625.0,191.96,192.91,191.77,192.51,4625.0
2019-10-24 10:40:00,192.7,193.52,192.67,193.05,8889.0,192.7,193.52,192.67,193.05,8889.0
2019-10-24 10:50:00,193.16,193.29,192.65,193.09,23897.0,193.16,193.29,192.65,193.09,23897.0
2019-10-24 11:00:00,193.0,193.32,192.89,193.2,38873.0,193.0,193.32,192.89,193.2,38873.0
2019-10-24 11:10:00,193.26,194.25,193.23,194.05,12789.0,193.26,194.25,193.23,194.05,12789.0
2019-10-24 11:20:00,193.98,194.01,193.51,194.0,12258.0,193.98,194.01,193.51,194.0,12258.0
2019-10-24 11:30:00,193.99,194.7,193.93,194.4,17858.0,193.99,194.7,193.93,194.4,17858.0
2019-10-24 11:40:00,194.4,194.4,193.97,194.02,8554.0,194.4,194.4,193.97,194.02,8554.0
2019-10-24 11:50:00,194.0,194.03,193.73,193.78,12466.0,194.0,194.03,193.73,193.78,12466.0
2019-10-24 12:00:00,193.75,193.96,193.5,193.8,13415.0,193.75,193.96,193.5,193.8,13415.0
2019-10-24 12:10:00,193.78,193.85,193.27,193.45,9231.0,193.78,193.85,193.27,193.45,9231.0
2019-10-24 12:20:00,193.46,193.83,193.12,193.65,8606.0,193.46,193.83,193.12,193.65,8606.0
2019-10-24 12:30:00,193.71,193.78,193.41,193.53,3605.0,193.71,193.78,193.41,193.53,3605.0
2019-10-24 12:40:00,193.79,193.79,193.51,193.64,4506.0,193.79,193.79,193.51,193.64,4506.0
2019-10-24 12:50:00,193.58,193.78,193.54,193.7,2900.0,193.58,193.78,193.54,193.7,2900.0
2019-10-24 13:00:00,193.75,193.96,193.56,193.75,7107.0,193.75,193.96,193.56,193.75,7107.0
2019-10-24 13:10:00,193.73,193.99,193.65,193.93,4920.0,193.73,193.99,193.65,193.93,4920.0
2019-10-24 13:20:00,193.91,194.06,193.82,193.85,1767.0,193.91,194.06,193.82,193.85,1767.0
2019-10-24 13:30:00,193.89,194.11,193.89,193.97,3800.0,193.89,194.11,193.89,193.97,3800.0
2019-10-24 13:40:00,193.93,194.24,193.93,194.17,3057.0,193.93,194.24,193.93,194.17,3057.0
2019-10-24 13:50:00,194.14,194.22,194.05,194.18,2292.0,194.14,194.22,194.05,194.18,2292.0
2019-10-24 14:00:00,194.41,194.47,194.2,194.25,3600.0,194.41,194.47,194.2,194.25,3600.0
2019-10-24 14:10:00,194.37,194.45,194.25,194.35,4070.0,194.37,194.45,194.25,194.35,4070.0
2019-10-24 14:20:00,194.3,194.4,194.17,194.24,6406.0,194.3,194.4,194.17,194.24,6406.0
2019-10-24 14:30:00,194.24,194.64,194.23,194.61,4410.0,194.24,194.64,194.23,194.61,4410.0
2019-10-24 14:40:00,194.7,194.72,194.54,194.69,2450.0,194.7,194.72,194.54,194.69,2450.0
2019-10-24 14:50:00,194.74,195.09,194.66,195.05,5230.0,194.74,195.09,194.66,195.05,5230.0
2019-10-24 15:00:00,195.01,195.52,194.96,195.36,12667.0,195.01,195.52,194.96,195.36,12667.0
2019-10-24 15:10:00,195.35,195.69,195.35,195.65,7693.0,195.35,195.69,195.35,195.65,7693.0
2019-10-24 15:20:00,195.72,196.0,195.66,195.68,8125.0,195.72,196.0,195.66,195.68,8125.0
2019-10-24 15:30:00,195.65,196.12,195.65,195.98,10884.0,195.65,196.12,195.65,195.98,10884.0
2019-10-24 15:40:00,195.99,196.01,195.76,195.77,17140.0,195.99,196.01,195.76,195.77,17140.0
2019-10-24 15:50:00,195.78,195.89,195.59,195.8,62953.0,195.78,195.89,195.59,195.8,62953.0
2019-10-25 09:30:00,194.48,195.55,194.25,194.77,12425.0,194.48,195.55,194.25,194.77,12425.0
2019-10-25 09:40:00,194.96,195.42,194.48,195.27,8700.0,194.96,195.42,194.48,195.27,8700.0
2019-10-25 09:50:00,195.46,196.34,195.37,195.65,15022.0,195.46,196.34,195.37,195.65,15022.0
2019-10-25 10:00:00,195.62,195.62,195.08,195.21,5771.0,195.62,195.62,195.08,195.21,5771.0
2019-10-25 10:10:00,195.08,196.8,195.05,196.8,12475.0,195.08,196.8,195.05,196.8,12475.0
2019-10-25 10:20:00,196.78,197.37,196.44,196.66,21514.0,196.78,197.37,196.44,196.66,21514.0
2019-10-25 10:30:00,196.66,197.35,196.66,197.16,6039.0,196.66,197.35,196.66,197.16,6039.0
2019-10-25 10:40:00,197.1,197.1,196.5,197.03,10241.0,197.1,197.1,196.5,197.03,10241.0
2019-10-25 10:50:00,197.06,197.59,196.91,197.53,7327.0,197.06,197.59,196.91,197.53,7327.0
2019-10-25 11:00:00,197.4,197.4,196.26,196.75,5139.0,197.4,197.4,196.26,196.75,5139.0
2019-10-25 11:10:00,196.7,197.35,196.7,196.97,5368.0,196.7,197.35,196.7,196.97,5368.0
2019-10-25 11:20:00,196.94,197.33,196.91,197.26,3700.0,196.94,197.33,196.91,197.26,3700.0
2019-10-25 11:30:00,197.34,197.34,196.83,196.89,3989.0,197.34,197.34,196.83,196.89,3989.0
2019-10-25 11:40:00,196.97,197.27,196.97,197.18,4580.0,196.97,197.27,196.97,197.18,4580.0
2019-10-25 11:50:00,197.18,197.3,197.13,197.3,4769.0,197.18,197.3,197.13,197.3,4769.0
2019-10-25 12:00:00,197.3,197.3,196.51,196.75,7408.0,197.3,197.3,196.51,196.75,7408.0
2019-10-25 12:10:00,196.75,196.75,196.3,196.3,1990.0,196.75,196.75,196.3,196.3,1990.0
2019-10-25 12:20:00,196.34,196.34,195.95,196.11,3427.0,196.34,196.34,195.95,196.11,3427.0
2019-10-25 12:30:00,196.11,196.11,195.64,196.1,6400.0,196.11,196.11,195.64,196.1,6400.0
2019-10-25 12:40:00,196.02,196.1,195.61,195.72,9197.0,196.02,196.1,195.61,195.72,9197.0
2019-10-25 12:50:00,195.67,195.79,195.58,195.79,10065.0,195.67,195.79,195.58,195.79,10065.0
2019-10-25 13:00:00,195.84,195.87,195.66,195.66,3348.0,195.84,195.87,195.66,195.66,3348.0
2019-10-25 13:10:00,195.67,196.38,195.63,196.32,9399.0,195.67,196.38,195.63,196.32,9399.0
2019-10-25 13:20:00,196.27,196.4,196.21,196.36,3826.0,196.27,196.4,196.21,196.36,3826.0
2019-10-25 13:30:00,196.28,196.28,195.95,195.98,5448.0,196.28,196.28,195.95,195.98,5448.0
2019-10-25 13:40:00,195.9,196.02,195.88,195.9,2216.0,195.9,196.02,195.88,195.9,2216.0
2019-10-25 13:50:00,195.88,195.96,195.88,195.92,2142.0,195.88,195.96,195.88,195.92,2142.0
2019-10-25 14:00:00,195.95,196.08,195.88,196.02,5832.0,195.95,196.08,195.88,196.02,5832.0
2019-10-25 14:10:00,196.05,196.15,195.85,196.08,7363.0,196.05,196.15,195.85,196.08,7363.0
2019-10-25 14:20:00,196.13,196.5,196.12,196.36,5301.0,196.13,196.5,196.12,196.36,5301.0
2019-10-25 14:30:00,196.18,196.47,196.07,196.47,7325.0,196.18,196.47,196.07,196.47,7325.0
2019-10-25 14:40:00,196.47,196.73,196.38,196.73,12500.0,196.47,196.73,196.38,196.73,12500.0
2019-10-25 14:50:00,196.69,196.82,196.45,196.47,7103.0,196.69,196.82,196.45,196.47,7103.0
2019-10-25 15:00:00,196.36,196.41,195.99,196.11,5221.0,196.36,196.41,195.99,196.11,5221.0
2019-10-25 15:10:00,196.1,196.27,196.07,196.16,6933.0,196.1,196.27,196.07,196.16,6933.0
2019-10-25 15:20:00,196.16,196.21,196.09,196.14,5709.0,196.16,196.21,196.09,196.14,5709.0
2019-10-25 15:30:00,196.16,196.43,196.15,196.28,13430.0,196.16,196.43,196.15,196.28,13430.0
2019-10-25 15:40:00,196.25,196.3,196.03,196.07,17280.0,196.25,196.3,196.03,196.07,17280.0
2019-10-25 15:50:00,196.02,196.21,195.93,196.18,41592.0,196.02,196.21,195.93,196.18,41592.0
2019-10-28 09:30:00,197.51,198.62,196.76,197.07,7708.0,197.51,198.62,196.76,197.07,7708.0
2019-10-28 09:40:00,197.01,197.01,196.17,196.5,5412.0,197.01,197.01,196.17,196.5,5412.0
2019-10-28 09:50:00,196.46,196.46,195.55,195.9,14972.0,196.46,196.46,195.55,195.9,14972.0
2019-10-28 10:00:00,195.91,195.95,195.57,195.69,5625.0,195.91,195.95,195.57,195.69,5625.0
2019-10-28 10:10:00,195.69,195.78,195.29,195.47,8925.0,195.69,195.78,195.29,195.47,8925.0
2019-10-28 10:20:00,195.48,195.48,194.17,194.27,5961.0,195.48,195.48,194.17,194.27,5961.0
2019-10-28 10:30:00,194.16,194.26,193.57,194.26,6169.0,194.16,194.26,193.57,194.26,6169.0
2019-10-28 10:40:00,194.13,194.48,194.03,194.48,25962.0,194.13,194.48,194.03,194.48,25962.0
2019-10-28 10:50:00,194.53,195.02,194.53,194.86,4120.0,194.53,195.02,194.53,194.86,4120.0
2019-10-28 11:00:00,194.79,194.79,194.11,194.24,8537.0,194.79,194.79,194.11,194.24,8537.0
2019-10-28 11:10:00,194.27,194.73,194.27,194.73,4238.0,194.27,194.73,194.27,194.73,4238.0
2019-10-28 11:20:00,194.68,194.83,194.59,194.8,1700.0,194.68,194.83,194.59,194.8,1700.0
2019-10-28 11:30:00,194.86,195.18,194.54,195.13,7676.0,194.86,195.18,194.54,195.13,7676.0
2019-10-28 11:40:00,194.97,195.57,194.94,195.54,3600.0,194.97,195.57,194.94,195.54,3600.0
2019-10-28 11:50:00,195.48,195.74,195.47,195.68,1900.0,195.48,195.74,195.47,195.68,1900.0
2019-10-28 12:00:00,195.7,195.92,195.27,195.34,5367.0,195.7,195.92,195.27,195.34,5367.0
2019-10-28 12:10:00,195.38,195.75,195.34,195.53,6438.0,195.38,195.75,195.34,195.53,6438.0
2019-10-28 12:20:00,195.52,195.68,195.4,195.6,1825.0,195.52,195.68,195.4,195.6,1825.0
2019-10-28 12:30:00,195.5,195.54,195.32,195.5,1902.0,195.5,195.54,195.32,195.5,1902.0
2019-10-28 12:40:00,195.46,195.86,195.46,195.7,2502.0,195.46,195.86,195.46,195.7,2502.0
2019-10-28 12:50:00,195.73,196.03,195.69,195.79,2350.0,195.73,196.03,195.69,195.79,2350.0
2019-10-28 13:00:00,195.69,195.91,195.62,195.84,6009.0,195.69,195.91,195.62,195.84,6009.0
2019-10-28 13:10:00,195.78,196.28,195.78,196.06,8282.0,195.78,196.28,195.78,196.06,8282.0
2019-10-28 13:20:00,196.17,196.23,195.7,195.7,2146.0,196.17,196.23,195.7,195.7,2146.0
2019-10-28 13:30:00,195.66,195.66,195.35,195.54,3795.0,195.66,195.66,195.35,195.54,3795.0
2019-10-28 13:40:00,195.57,195.58,195.38,195.55,824.0,195.57,195.58,195.38,195.55,824.0
2019-10-28 13:50:00,195.48,195.55,195.33,195.43,1702.0,195.48,195.55,195.33,195.43,1702.0
2019-10-28 14:00:00,195.32,195.34,195.17,195.25,1603.0,195.32,195.34,195.17,195.25,1603.0
2019-10-28 14:10:00,195.25,195.57,195.23,195.35,1973.0,195.25,195.57,195.23,195.35,1973.0
2019-10-28 14:20:00,195.25,195.34,195.12,195.12,2600.0,195.25,195.34,195.12,195.12,2600.0
2019-10-28 14:30:00,195.11,195.36,195.0,195.34,8500.0,195.11,195.36,195.0,195.34,8500.0
2019-10-28 14:40:00,195.28,195.3,195.18,195.3,2100.0,195.28,195.3,195.18,195.3,2100.0
2019-10-28 14:50:00,195.25,195.32,195.21,195.24,3513.0,195.25,195.32,195.21,195.24,3513.0
2019-10-28 15:00:00,195.25,195.27,195.04,195.15,4003.0,195.25,195.27,195.04,195.15,4003.0
2019-10-28 15:10:00,195.17,195.24,195.16,195.2,3434.0,195.17,195.24,195.16,195.2,3434.0
2019-10-28 15:20:00,195.13,195.18,195.13,195.13,2101.0,195.13,195.18,195.13,195.13,2101.0
2019-10-28 15:30:00,195.15,195.25,195.04,195.04,8565.0,195.15,195.25,195.04,195.04,8565.0
2019-10-28 15:40:00,195.04,195.04,194.41,194.94,17830.0,195.04,195.04,194.41,194.94,17830.0
2019-10-28 15:50:00,194.95,195.06,194.23,194.34,58180.0,194.95,195.06,194.23,194.34,58180.0
2019-10-29 09:30:00,194.33,194.86,193.08,193.54,4356.0,194.33,194.86,193.08,193.54,4356.0
2019-10-29 09:40:00,193.75,194.16,193.7,194.13,1400.0,193.75,194.16,193.7,194.13,1400.0
2019-10-29 09:50:00,193.95,194.17,193.86,194.09,2872.0,193.95,194.17,193.86,194.09,2872.0
2019-10-29 10:00:00,194.18,194.57,194.05,194.57,3558.0,194.18,194.57,194.05,194.57,3558.0
2019-10-29 10:10:00,194.49,194.52,193.8,193.8,8452.0,194.49,194.52,193.8,193.8,8452.0
2019-10-29 10:20:00,193.88,194.41,193.83,194.19,1960.0,193.88,194.41,193.83,194.19,1960.0
2019-10-29 10:30:00,194.22,194.54,194.02,194.43,4912.0,194.22,194.54,194.02,194.43,4912.0
2019-10-29 10:40:00,194.57,195.26,194.54,195.12,3256.0,194.57,195.26,194.54,195.12,3256.0
2019-10-29 10:50:00,194.99,195.35,194.96,195.12,2956.0,194.99,195.35,194.96,195.12,2956.0
2019-10-29 11:00:00,195.23,195.41,194.75,195.09,13335.0,195.23,195.41,194.75,195.09,13335.0
2019-10-29 11:10:00,195.08,195.25,194.77,195.06,5971.0,195.08,195.25,194.77,195.06,5971.0
2019-10-29 11:20:00,195.1,195.62,195.01,195.23,8300.0,195.1,195.62,195.01,195.23,8300.0
2019-10-29 11:30:00,195.21,195.65,195.12,195.31,6708.0,195.21,195.65,195.12,195.31,6708.0
2019-10-29 11:40:00,195.25,195.34,195.09,195.12,1974.0,195.25,195.34,195.09,195.12,1974.0
2019-10-29 11:50:00,195.02,195.46,195.02,195.25,6500.0,195.02,195.46,195.02,195.25,6500.0
2019-10-29 12:00:00,195.17,195.2,194.85,195.01,3620.0,195.17,195.2,194.85,195.01,3620.0
2019-10-29 12:10:00,194.78,195.16,194.78,194.99,2010.0,194.78,195.16,194.78,194.99,2010.0
2019-10-29 12:20:00,195.0,195.09,194.98,195.06,3129.0,195.0,195.09,194.98,195.06,3129.0
2019-10-29 12:30:00,195.17,195.26,194.99,195.11,2400.0,195.17,195.26,194.99,195.11,2400.0
2019-10-29 12:40:00,195.05,195.33,195.04,195.21,11037.0,195.05,195.33,195.04,195.21,11037.0
2019-10-29 12:50:00,195.08,195.38,195.08,195.08,1300.0,195.08,195.38,195.08,195.08,1300.0
2019-10-29 13:00:00,195.08,195.24,194.99,195.16,4426.0,195.08,195.24,194.99,195.16,4426.0
2019-10-29 13:10:00,195.23,195.23,194.91,194.91,7482.0,195.23,195.23,194.91,194.91,7482.0
2019-10-29 13:20:00,194.91,194.91,194.41,194.52,1829.0,194.91,194.91,194.41,194.52,1829.0
2019-10-29 13:30:00,194.44,194.73,194.41,194.72,2154.0,194.44,194.73,194.41,194.72,2154.0
2019-10-29 13:40:00,194.72,194.84,194.56,194.56,2668.0,194.72,194.84,194.56,194.56,2668.0
2019-10-29 13:50:00,194.58,194.68,194.55,194.59,1376.0,194.58,194.68,194.55,194.59,1376.0
2019-10-29 14:00:00,194.59,194.59,194.35,194.55,5978.0,194.59,194.59,194.35,194.55,5978.0
2019-10-29 14:10:00,194.51,194.7,194.49,194.7,4501.0,194.51,194.7,194.49,194.7,4501.0
2019-10-29 14:20:00,194.69,194.96,194.69,194.96,3564.0,194.69,194.96,194.69,194.96,3564.0
2019-10-29 14:30:00,194.82,195.24,194.81,195.24,5549.0,194.82,195.24,194.81,195.24,5549.0
2019-10-29 14:40:00,195.16,195.16,194.82,194.84,4334.0,195.16,195.16,194.82,194.84,4334.0
2019-10-29 14:50:00,194.83,194.92,194.56,194.56,2300.0,194.83,194.92,194.56,194.56,2300.0
2019-10-29 15:00:00,194.55,194.64,194.46,194.63,3600.0,194.55,194.64,194.46,194.63,3600.0
2019-10-29 15:10:00,194.78,195.0,194.72,195.0,3110.0,194.78,195.0,194.72,195.0,3110.0
2019-10-29 15:20:00,194.94,194.94,194.79,194.86,2839.0,194.94,194.94,194.79,194.86,2839.0
2019-10-29 15:30:00,194.86,194.91,194.25,194.28,6565.0,194.86,194.91,194.25,194.28,6565.0
2019-10-29 15:40:00,194.31,194.43,194.24,194.29,7163.0,194.31,194.43,194.24,194.29,7163.0
2019-10-29 15:50:00,194.25,194.27,193.82,193.97,26830.0,194.25,194.27,193.82,193.97,26830.0
2019-10-30 09:30:00,193.53,194.15,193.03,194.12,8233.0,193.53,194.15,193.03,194.12,8233.0
2019-10-30 09:40:00,193.74,194.09,193.64,193.9,12021.0,193.74,194.09,193.64,193.9,12021.0
2019-10-30 09:50:00,194.03,194.28,194.03,194.28,1000.0,194.03,194.28,194.03,194.28,1000.0
2019-10-30 10:00:00,193.88,193.92,193.46,193.91,3109.0,193.88,193.92,193.46,193.91,3109.0
2019-10-30 10:10:00,193.9,193.96,193.63,193.63,1400.0,193.9,193.96,193.63,193.63,1400.0
2019-10-30 10:20:00,193.87,194.03,193.68,193.97,2054.0,193.87,194.03,193.68,193.97,2054.0
2019-10-30 10:30:00,193.8,193.84,193.2,193.31,3738.0,193.8,193.84,193.2,193.31,3738.0
2019-10-30 10:40:00,193.29,193.29,193.1,193.13,3800.0,193.29,193.29,193.1,193.13,3800.0
2019-10-30 10:50:00,193.28,193.44,193.17,193.27,2900.0,193.28,193.44,193.17,193.27,2900.0
2019-10-30 11:00:00,193.32,193.33,193.1,193.1,5368.0,193.32,193.33,193.1,193.1,5368.0
2019-10-30 11:10:00,193.04,193.22,193.0,193.0,5851.0,193.04,193.22,193.0,193.0,5851.0
2019-10-30 11:20:00,193.0,193.23,192.48,193.16,8435.0,193.0,193.23,192.48,193.16,8435.0
2019-10-30 11:30:00,192.93,193.22,192.79,193.13,13688.0,192.93,193.22,192.79,193.13,13688.0
2019-10-30 11:40:00,193.17,193.25,192.99,193.25,7916.0,193.17,193.25,192.99,193.25,7916.0
2019-10-30 11:50:00,193.26,193.33,192.69,192.78,7686.0,193.26,193.33,192.69,192.78,7686.0
2019-10-30 12:00:00,192.8,192.99,192.72,192.75,9934.0,192.8,192.99,192.72,192.75,9934.0
2019-10-30 12:10:00,192.84,192.85,192.53,192.58,3335.0,192.84,192.85,192.53,192.58,3335.0
2019-10-30 12:20:00,192.62,192.88,192.53,192.59,4800.0,192.62,192.88,192.53,192.59,4800.0
2019-10-30 12:30:00,192.65,192.82,192.5,192.61,21336.0,192.65,192.82,192.5,192.61,21336.0
2019-10-30 12:40:00,192.71,193.11,192.7,193.01,4800.0,192.71,193.11,192.7,193.01,4800.0
2019-10-30 12:50:00,193.1,193.13,192.81,193.04,3901.0,193.1,193.13,192.81,193.04,3901.0
2019-10-30 13:00:00,192.94,193.0,192.6,192.71,7007.0,192.94,193.0,192.6,192.71,7007.0
2019-10-30 13:10:00,192.68,192.79,192.5,192.5,7988.0,192.68,192.79,192.5,192.5,7988.0
2019-10-30 13:20:00,192.44,192.56,192.17,192.17,2555.0,192.44,192.56,192.17,192.17,2555.0
2019-10-30 13:30:00,192.28,192.3,192.13,192.25,2558.0,192.28,192.3,192.13,192.25,2558.0
2019-10-30 13:40:00,192.31,192.48,192.13,192.37,2478.0,192.31,192.48,192.13,192.37,2478.0
2019-10-30 13:50:00,192.37,192.68,192.15,192.43,3160.0,192.37,192.68,192.15,192.43,3160.0
2019-10-30 14:00:00,192.35,192.55,192.06,192.3,2767.0,192.35,192.55,192.06,192.3,2767.0
2019-10-30 14:10:00,192.41,192.99,192.36,192.62,4553.0,192.41,192.99,192.36,192.62,4553.0
2019-10-30 14:20:00,192.76,192.76,192.31,192.64,3000.0,192.76,192.76,192.31,192.64,3000.0
2019-10-30 14:30:00,192.64,192.82,192.18,192.18,5700.0,192.64,192.82,192.18,192.18,5700.0
2019-10-30 14:40:00,192.4,193.08,192.4,193.08,2844.0,192.4,193.08,192.4,193.08,2844.0
2019-10-30 14:50:00,193.06,193.52,193.0,193.48,6700.0,193.06,193.52,193.0,193.48,6700.0
2019-10-30 15:00:00,193.47,193.65,193.4,193.4,4692.0,193.47,193.65,193.4,193.4,4692.0
2019-10-30 15:10:00,193.43,193.7,193.39,193.65,4903.0,193.43,193.7,193.39,193.65,4903.0
2019-10-30 15:20:00,193.83,193.93,193.59,193.93,5940.0,193.83,193.93,193.59,193.93,5940.0
2019-10-30 15:30:00,193.93,194.13,193.8,193.85,24091.0,193.93,194.13,193.8,193.85,24091.0
2019-10-30 15:40:00,193.87,193.98,193.69,193.8,14606.0,193.87,193.98,193.69,193.8,14606.0
2019-10-30 15:50:00,193.85,194.21,193.8,194.09,33860.0,193.85,194.21,193.8,194.09,33860.0
2019-10-31 09:30:00,193.86,198.16,193.86,196.74,32590.0,193.86,198.16,193.86,196.74,32590.0
2019-10-31 09:40:00,197.0,197.48,195.97,196.0,19702.0,197.0,197.48,195.97,196.0,19702.0
2019-10-31 09:50:00,196.13,196.5,195.17,195.18,5763.0,196.13,196.5,195.17,195.18,5763.0
2019-10-31 10:00:00,195.17,195.68,195.0,195.46,11006.0,195.17,195.68,195.0,195.46,11006.0
2019-10-31 10:10:00,195.25,195.48,194.98,195.48,9300.0,195.25,195.48,194.98,195.48,9300.0
2019-10-31 10:20:00,195.29,195.42,195.04,195.25,6210.0,195.29,195.42,195.04,195.25,6210.0
2019-10-31 10:30:00,195.33,195.43,195.04,195.39,11410.0,195.33,195.43,195.04,195.39,11410.0
2019-10-31 10:40:00,195.39,195.53,195.16,195.39,16302.0,195.39,195.53,195.16,195.39,16302.0
2019-10-31 10:50:00,195.39,195.54,194.86,195.25,6125.0,195.39,195.54,194.86,195.25,6125.0
2019-10-31 11:00:00,195.36,195.38,194.95,195.22,14614.0,195.36,195.38,194.95,195.22,14614.0
2019-10-31 11:10:00,195.18,195.25,194.35,194.5,14939.0,195.18,195.25,194.35,194.5,14939.0
2019-10-31 11:20:00,194.54,194.62,194.18,194.38,3480.0,194.54,194.62,194.18,194.38,3480.0
2019-10-31 11:30:00,194.25,194.55,194.25,194.52,4052.0,194.25,194.55,194.25,194.52,4052.0
2019-10-31 11:40:00,194.49,194.65,194.06,194.06,6377.0,194.49,194.65,194.06,194.06,6377.0
2019-10-31 11:50:00,194.14,194.2,193.74,193.74,2906.0,194.14,194.2,193.74,193.74,2906.0
2019-10-31 12:00:00,193.36,193.37,193.06,193.25,3230.0,193.36,193.37,193.06,193.25,3230.0
2019-10-31 12:10:00,193.06,193.44,192.97,193.28,3000.0,193.06,193.44,192.97,193.28,3000.0
2019-10-31 12:20:00,193.25,193.54,193.25,193.4,1974.0,193.25,193.54,193.25,193.4,1974.0
2019-10-31 12:30:00,193.24,193.36,193.12,193.35,2375.0,193.24,193.36,193.12,193.35,2375.0
2019-10-31 12:40:00,193.35,193.99,193.2,193.99,8797.0,193.35,193.99,193.2,193.99,8797.0
2019-10-31 12:50:00,193.96,194.2,193.66,194.04,11310.0,193.96,194.2,193.66,194.04,11310.0
2019-10-31 13:00:00,194.05,194.17,193.77,194.12,11497.0,194.05,194.17,193.77,194.12,11497.0
2019-10-31 13:10:00,194.11,194.31,194.0,194.28,9638.0,194.11,194.31,194.0,194.28,9638.0
2019-10-31 13:20:00,194.28,194.42,193.97,194.26,11711.0,194.28,194.42,193.97,194.26,11711.0
2019-10-31 13:30:00,194.27,194.29,194.09,194.1,2990.0,194.27,194.29,194.09,194.1,2990.0
2019-10-31 13:40:00,193.92,194.1,193.67,193.68,4545.0,193.92,194.1,193.67,193.68,4545.0
2019-10-31 13:50:00,193.69,193.77,192.82,192.82,5200.0,193.69,193.77,192.82,192.82,5200.0
2019-10-31 14:00:00,192.87,192.93,192.37,192.72,8991.0,192.87,192.93,192.37,192.72,8991.0
2019-10-31 14:10:00,192.73,192.73,191.99,192.05,13763.0,192.73,192.73,191.99,192.05,13763.0
2019-10-31 14:20:00,192.1,192.66,192.1,192.35,7350.0,192.1,192.66,192.1,192.35,7350.0
2019-10-31 14:30:00,192.42,192.42,192.2,192.21,8506.0,192.42,192.42,192.2,192.21,8506.0
2019-10-31 14:40:00,192.22,192.3,191.92,192.1,11697.0,192.22,192.3,191.92,192.1,11697.0
2019-10-31 14:50:00,192.09,192.37,192.09,192.2,13307.0,192.09,192.37,192.09,192.2,13307.0
2019-10-31 15:00:00,192.21,192.43,192.16,192.24,12460.0,192.21,192.43,192.16,192.24,12460.0
2019-10-31 15:10:00,192.2,192.46,192.13,192.19,19309.0,192.2,192.46,192.13,192.19,19309.0
2019-10-31 15:20:00,192.18,192.21,192.07,192.17,18888.0,192.18,192.21,192.07,192.17,18888.0
2019-10-31 15:30:00,192.18,192.23,191.97,192.0,32039.0,192.18,192.23,191.97,192.0,32039.0
2019-10-31 15:40:00,192.03,192.36,192.03,192.18,12680.0,192.03,192.36,192.03,192.18,12680.0
2019-10-31 15:50:00,192.15,192.32,191.87,192.18,64351.0,192.15,192.32,191.87,192.18,64351.0
2019-11-01 09:30:00,193.97,194.73,193.01,193.93,14841.0,193.97,194.73,193.01,193.93,14841.0
2019-11-01 09:40:00,193.81,193.81,192.44,192.57,14430.0,193.81,193.81,192.44,192.57,14430.0
2019-11-01 09:50:00,192.74,193.07,192.59,193.07,2640.0,192.74,193.07,192.59,193.07,2640.0
2019-11-01 10:00:00,192.98,193.99,192.97,193.81,16758.0,192.98,193.99,192.97,193.81,16758.0
2019-11-01 10:10:00,193.81,193.85,192.97,193.09,7994.0,193.81,193.85,192.97,193.09,7994.0
2019-11-01 10:20:00,193.09,193.16,192.94,193.15,5940.0,193.09,193.16,192.94,193.15,5940.0
2019-11-01 10:30:00,193.11,193.12,191.71,191.73,22672.0,193.11,193.12,191.71,191.73,22672.0
2019-11-01 10:40:00,191.55,192.16,191.55,191.97,13543.0,191.55,192.16,191.55,191.97,13543.0
2019-11-01 10:50:00,192.06,192.2,191.94,192.1,17480.0,192.06,192.2,191.94,192.1,17480.0
2019-11-01 11:00:00,192.09,192.15,190.92,191.1,41563.0,192.09,192.15,190.92,191.1,41563.0
2019-11-01 11:10:00,191.19,191.62,191.17,191.18,30514.0,191.19,191.62,191.17,191.18,30514.0
2019-11-01 11:20:00,191.22,191.52,191.18,191.25,14833.0,191.22,191.52,191.18,191.25,14833.0
2019-11-01 11:30:00,191.26,191.32,191.01,191.25,8878.0,191.26,191.32,191.01,191.25,8878.0
2019-11-01 11:40:00,191.25,191.47,191.25,191.32,5133.0,191.25,191.47,191.25,191.32,5133.0
2019-11-01 11:50:00,191.31,191.45,191.11,191.32,22909.0,191.31,191.45,191.11,191.32,22909.0
2019-11-01 12:00:00,191.28,191.29,190.89,190.95,23968.0,191.28,191.29,190.89,190.95,23968.0
2019-11-01 12:10:00,190.92,191.02,190.8,190.91,12620.0,190.92,191.02,190.8,190.91,12620.0
2019-11-01 12:20:00,190.95,191.04,190.9,190.99,4876.0,190.95,191.04,190.9,190.99,4876.0
2019-11-01 12:30:00,190.95,191.37,190.9,191.35,5871.0,190.95,191.37,190.9,191.35,5871.0
2019-11-01 12:40:00,191.36,191.36,190.7,190.7,8863.0,191.36,191.36,190.7,190.7,8863.0
2019-11-01 12:50:00,190.73,190.74,189.91,190.26,46528.0,190.73,190.74,189.91,190.26,46528.0
2019-11-01 13:00:00,190.26,190.56,190.24,190.27,7535.0,190.26,190.56,190.24,190.27,7535.0
2019-11-01 13:10:00,190.13,190.34,190.13,190.3,4628.0,190.13,190.34,190.13,190.3,4628.0
2019-11-01 13:20:00,190.29,190.3,189.91,189.98,14213.0,190.29,190.3,189.91,189.98,14213.0
2019-11-01 13:30:00,190.08,190.74,190.02,190.41,12041.0,190.08,190.74,190.02,190.41,12041.0
2019-11-01 13:40:00,190.45,190.57,190.17,190.36,80142.0,190.45,190.57,190.17,190.36,80142.0
2019-11-01 13:50:00,190.33,190.42,190.1,190.25,12069.0,190.33,190.42,190.1,190.25,12069.0
2019-11-01 14:00:00,190.16,190.26,190.0,190.08,8271.0,190.16,190.26,190.0,190.08,8271.0
2019-11-01 14:10:00,190.08,190.26,190.08,190.18,8320.0,190.08,190.26,190.08,190.18,8320.0
2019-11-01 14:20:00,190.21,190.69,190.21,190.6,18149.0,190.21,190.69,190.21,190.6,18149.0
2019-11-01 14:30:00,190.56,190.91,190.47,190.79,11243.0,190.56,190.91,190.47,190.79,11243.0
2019-11-01 14:40:00,190.84,191.22,190.84,191.07,7444.0,190.84,191.22,190.84,191.07,7444.0
2019-11-01 14:50:00,191.01,191.39,190.97,191.37,10489.0,191.01,191.39,190.97,191.37,10489.0
2019-11-01 15:00:00,191.4,191.45,191.24,191.4,8821.0,191.4,191.45,191.24,191.4,8821.0
2019-11-01 15:10:00,191.43,191.64,191.43,191.64,10220.0,191.43,191.64,191.43,191.64,10220.0
2019-11-01 15:20:00,191.65,191.76,191.6,191.65,11147.0,191.65,191.76,191.6,191.65,11147.0
2019-11-01 15:30:00,191.65,191.72,191.57,191.68,15736.0,191.65,191.72,191.57,191.68,15736.0
2019-11-01 15:40:00,191.6,191.72,191.38,191.72,23786.0,191.6,191.72,191.38,191.72,23786.0
2019-11-01 15:50:00,191.71,191.93,191.51,191.87,53390.0,191.71,191.93,191.51,191.87,53390.0
2019-11-04 09:30:00,192.96,192.96,191.44,191.99,4981.0,192.96,192.96,191.44,191.99,4981.0
2019-11-04 09:40:00,191.56,192.26,191.37,191.81,20617.0,191.56,192.26,191.37,191.81,20617.0
2019-11-04 09:50:00,191.8,192.26,191.78,192.08,8419.0,191.8,192.26,191.78,192.08,8419.0
2019-11-04 10:00:00,192.14,193.47,191.85,193.47,10267.0,192.14,193.47,191.85,193.47,10267.0
2019-11-04 10:10:00,193.49,193.88,193.22,193.46,13516.0,193.49,193.88,193.22,193.46,13516.0
2019-11-04 10:20:00,193.48,193.55,192.79,193.29,6037.0,193.48,193.55,192.79,193.29,6037.0
2019-11-04 10:30:00,193.23,193.42,192.74,193.17,16401.0,193.23,193.42,192.74,193.17,16401.0
2019-11-04 10:40:00,193.13,193.47,192.97,193.47,14236.0,193.13,193.47,192.97,193.47,14236.0
2019-11-04 10:50:00,193.47,194.38,193.47,194.16,18471.0,193.47,194.38,193.47,194.16,18471.0
2019-11-04 11:00:00,194.01,194.81,193.8,194.81,14149.0,194.01,194.81,193.8,194.81,14149.0
2019-11-04 11:10:00,194.9,194.9,194.43,194.54,7812.0,194.9,194.9,194.43,194.54,7812.0
2019-11-04 11:20:00,194.64,195.24,194.54,194.94,13742.0,194.64,195.24,194.54,194.94,13742.0
2019-11-04 11:30:00,194.88,195.29,194.83,195.07,16368.0,194.88,195.29,194.83,195.07,16368.0
2019-11-04 11:40:00,195.02,195.59,195.02,195.29,15852.0,195.02,195.59,195.02,195.29,15852.0
2019-11-04 11:50:00,195.35,195.44,195.03,195.1,15425.0,195.35,195.44,195.03,195.1,15425.0
2019-11-04 12:00:00,195.15,195.25,194.81,194.88,8563.0,195.15,195.25,194.81,194.88,8563.0
2019-11-04 12:10:00,194.82,195.03,194.76,195.03,6453.0,194.82,195.03,194.76,195.03,6453.0
2019-11-04 12:20:00,195.0,195.36,195.0,195.25,2280.0,195.0,195.36,195.0,195.25,2280.0
2019-11-04 12:30:00,195.34,195.35,195.19,195.3,3000.0,195.34,195.35,195.19,195.3,3000.0
2019-11-04 12:40:00,195.33,195.43,195.24,195.34,3320.0,195.33,195.43,195.24,195.34,3320.0
2019-11-04 12:50:00,195.27,195.66,195.27,195.46,4409.0,195.27,195.66,195.27,195.46,4409.0
2019-11-04 13:00:00,195.43,195.46,195.11,195.16,2297.0,195.43,195.46,195.11,195.16,2297.0
2019-11-04 13:10:00,195.17,195.43,195.13,195.43,4030.0,195.17,195.43,195.13,195.43,4030.0
2019-11-04 13:20:00,195.44,195.81,195.36,195.78,8559.0,195.44,195.81,195.36,195.78,8559.0
2019-11-04 13:30:00,195.75,195.9,195.74,195.9,3852.0,195.75,195.9,195.74,195.9,3852.0
2019-11-04 13:40:00,195.89,196.15,195.87,196.0,17987.0,195.89,196.15,195.87,196.0,17987.0
2019-11-04 13:50:00,196.07,196.36,196.07,196.18,7346.0,196.07,196.36,196.07,196.18,7346.0
2019-11-04 14:00:00,196.2,196.21,195.82,195.98,7574.0,196.2,196.21,195.82,195.98,7574.0
2019-11-04 14:10:00,196.03,196.26,195.97,196.26,4831.0,196.03,196.26,195.97,196.26,4831.0
2019-11-04 14:20:00,196.25,196.52,196.24,196.38,10599.0,196.25,196.52,196.24,196.38,10599.0
2019-11-04 14:30:00,196.46,196.62,196.46,196.58,5200.0,196.46,196.62,196.46,196.58,5200.0
2019-11-04 14:40:00,196.57,196.78,196.43,196.59,8183.0,196.57,196.78,196.43,196.59,8183.0
2019-11-04 14:50:00,196.67,196.99,196.64,196.79,6125.0,196.67,196.99,196.64,196.79,6125.0
2019-11-04 15:00:00,196.76,196.77,196.6,196.7,9528.0,196.76,196.77,196.6,196.7,9528.0
2019-11-04 15:10:00,196.67,196.82,196.42,196.63,16120.0,196.67,196.82,196.42,196.63,16120.0
2019-11-04 15:20:00,196.67,197.26,196.67,197.1,15423.0,196.67,197.26,196.67,197.1,15423.0
2019-11-04 15:30:00,197.1,197.25,197.0,197.12,20398.0,197.1,197.25,197.0,197.12,20398.0
2019-11-04 15:40:00,197.14,197.32,197.04,197.31,23777.0,197.14,197.32,197.04,197.31,23777.0
2019-11-04 15:50:00,197.32,197.97,197.32,197.82,55744.0,197.32,197.97,197.32,197.82,55744.0
2019-11-05 09:30:00,198.12,199.67,197.85,198.69,15399.0,198.12,199.67,197.85,198.69,15399.0
2019-11-05 09:40:00,198.98,199.5,198.53,198.56,10327.0,198.98,199.5,198.53,198.56,10327.0
2019-11-05 09:50:00,198.56,199.66,198.33,199.66,8018.0,198.56,199.66,198.33,199.66,8018.0
2019-11-05 10:00:00,199.81,200.46,199.27,200.34,30781.0,199.81,200.46,199.27,200.34,30781.0
2019-11-05 10:10:00,200.41,200.63,199.92,200.36,28630.0,200.41,200.63,199.92,200.36,28630.0
2019-11-05 10:20:00,200.31,201.12,200.3,200.75,11145.0,200.31,201.12,200.3,200.75,11145.0
2019-11-05 10:30:00,200.88,201.24,200.25,200.25,11315.0,200.88,201.24,200.25,200.25,11315.0
2019-11-05 10:40:00,200.22,200.31,198.94,199.32,30786.0,200.22,200.31,198.94,199.32,30786.0
2019-11-05 10:50:00,199.35,199.41,198.71,199.4,11564.0,199.35,199.41,198.71,199.4,11564.0
2019-11-05 11:00:00,199.46,199.84,199.32,199.84,8626.0,199.46,199.84,199.32,199.84,8626.0
2019-11-05 11:10:00,199.93,200.17,199.58,199.81,7065.0,199.93,200.17,199.58,199.81,7065.0
2019-11-05 11:20:00,199.75,200.21,199.68,200.21,4807.0,199.75,200.21,199.68,200.21,4807.0
2019-11-05 11:30:00,200.14,200.27,199.81,199.93,4848.0,200.14,200.27,199.81,199.93,4848.0
2019-11-05 11:40:00,199.87,200.15,199.82,200.07,4387.0,199.87,200.15,199.82,200.07,4387.0
2019-11-05 11:50:00,200.14,200.44,200.06,200.2,7842.0,200.14,200.44,200.06,200.2,7842.0
2019-11-05 12:00:00,200.17,200.25,199.7,199.91,3640.0,200.17,200.25,199.7,199.91,3640.0
2019-11-05 12:10:00,199.91,199.91,199.4,199.49,4897.0,199.91,199.91,199.4,199.49,4897.0
2019-11-05 12:20:00,199.5,199.51,199.24,199.34,3152.0,199.5,199.51,199.24,199.34,3152.0
2019-11-05 12:30:00,199.33,199.74,199.25,199.47,9209.0,199.33,199.74,199.25,199.47,9209.0
2019-11-05 12:40:00,199.67,199.67,199.37,199.41,7123.0,199.67,199.67,199.37,199.41,7123.0
2019-11-05 12:50:00,199.41,199.49,199.15,199.24,5339.0,199.41,199.49,199.15,199.24,5339.0
2019-11-05 13:00:00,199.16,199.17,198.22,198.22,12089.0,199.16,199.17,198.22,198.22,12089.0
2019-11-05 13:10:00,198.23,198.37,198.03,198.11,6937.0,198.23,198.37,198.03,198.11,6937.0
2019-11-05 13:20:00,198.06,198.09,197.63,197.95,5916.0,198.06,198.09,197.63,197.95,5916.0
2019-11-05 13:30:00,197.89,198.14,197.72,198.07,9228.0,197.89,198.14,197.72,198.07,9228.0
2019-11-05 13:40:00,198.07,198.5,198.07,198.3,7872.0,198.07,198.5,198.07,198.3,7872.0
2019-11-05 13:50:00,198.36,198.54,198.26,198.46,5547.0,198.36,198.54,198.26,198.46,5547.0
2019-11-05 14:00:00,198.46,198.88,198.43,198.77,7182.0,198.46,198.88,198.43,198.77,7182.0
2019-11-05 14:10:00,198.77,199.0,198.56,198.81,10026.0,198.77,199.0,198.56,198.81,10026.0
2019-11-05 14:20:00,198.81,198.81,198.49,198.7,5383.0,198.81,198.81,198.49,198.7,5383.0
2019-11-05 14:30:00,198.86,198.95,198.76,198.81,3689.0,198.86,198.95,198.76,198.81,3689.0
2019-11-05 14:40:00,198.69,198.78,198.55,198.55,3301.0,198.69,198.78,198.55,198.55,3301.0
2019-11-05 14:50:00,198.59,198.81,198.51,198.76,6432.0,198.59,198.81,198.51,198.76,6432.0
2019-11-05 15:00:00,198.72,198.75,198.52,198.52,7363.0,198.72,198.75,198.52,198.52,7363.0
2019-11-05 15:10:00,198.53,198.65,198.37,198.53,9565.0,198.53,198.65,198.37,198.53,9565.0
2019-11-05 15:20:00,198.54,199.33,198.51,199.22,23881.0,198.54,199.33,198.51,199.22,23881.0
2019-11-05 15:30:00,199.2,199.29,198.86,198.92,13450.0,199.2,199.29,198.86,198.92,13450.0
2019-11-05 15:40:00,199.0,199.21,199.0,199.07,20869.0,199.0,199.21,199.0,199.07,20869.0
2019-11-05 15:50:00,199.09,199.17,198.38,198.56,65689.0,199.09,199.17,198.38,198.56,65689.0
2019-11-06 09:30:00,199.15,199.95,198.01,198.55,61052.0,199.15,199.95,198.01,198.55,61052.0
2019-11-06 09:40:00,198.53,198.59,197.14,198.09,5691.0,198.53,198.59,197.14,198.09,5691.0
2019-11-06 09:50:00,198.45,199.29,198.31,199.29,9736.0,198.45,199.29,198.31,199.29,9736.0
2019-11-06 10:00:00,199.49,199.93,199.17,199.32,8476.0,199.49,199.93,199.17,199.32,8476.0
2019-11-06 10:10:00,199.41,200.65,199.37,199.94,8021.0,199.41,200.65,199.37,199.94,8021.0
2019-11-06 10:20:00,199.96,200.15,199.69,199.75,18657.0,199.96,200.15,199.69,199.75,18657.0
2019-11-06 10:30:00,199.84,199.95,199.14,199.38,10700.0,199.84,199.95,199.14,199.38,10700.0
2019-11-06 10:40:00,199.41,199.61,199.25,199.28,8600.0,199.41,199.61,199.25,199.28,8600.0
2019-11-06 10:50:00,199.14,199.97,199.14,199.92,11961.0,199.14,199.97,199.14,199.92,11961.0
2019-11-06 11:00:00,199.97,200.19,199.89,200.09,9988.0,199.97,200.19,199.89,200.09,9988.0
2019-11-06 11:10:00,200.09,200.55,200.01,200.54,10900.0,200.09,200.55,200.01,200.54,10900.0
2019-11-06 11:20:00,200.48,200.94,200.48,200.64,9095.0,200.48,200.94,200.48,200.64,9095.0
2019-11-06 11:30:00,200.69,201.36,200.58,201.19,8105.0,200.69,201.36,200.58,201.19,8105.0
2019-11-06 11:40:00,201.23,201.6,200.96,201.14,12123.0,201.23,201.6,200.96,201.14,12123.0
2019-11-06 11:50:00,201.15,201.5,200.99,201.28,8139.0,201.15,201.5,200.99,201.28,8139.0
2019-11-06 12:00:00,201.39,201.67,201.31,201.44,8026.0,201.39,201.67,201.31,201.44,8026.0
2019-11-06 12:10:00,201.33,201.33,200.97,201.04,4047.0,201.33,201.33,200.97,201.04,4047.0
2019-11-06 12:20:00,200.97,201.01,200.67,200.95,4450.0,200.97,201.01,200.67,200.95,4450.0
2019-11-06 12:30:00,200.91,201.31,200.69,201.3,5017.0,200.91,201.31,200.69,201.3,5017.0
2019-11-06 12:40:00,201.24,201.26,200.91,201.16,6955.0,201.24,201.26,200.91,201.16,6955.0
2019-11-06 12:50:00,201.02,201.73,201.02,201.5,5420.0,201.02,201.73,201.02,201.5,5420.0
2019-11-06 13:00:00,201.53,201.69,201.43,201.43,4345.0,201.53,201.69,201.43,201.43,4345.0
2019-11-06 13:10:00,201.38,201.75,201.38,201.75,5806.0,201.38,201.75,201.38,201.75,5806.0
2019-11-06 13:20:00,201.81,202.14,201.81,202.05,14920.0,201.81,202.14,201.81,202.05,14920.0
2019-11-06 13:30:00,202.01,202.02,201.61,201.74,11435.0,202.01,202.02,201.61,201.74,11435.0
2019-11-06 13:40:00,201.8,201.91,201.6,201.69,6643.0,201.8,201.91,201.6,201.69,6643.0
2019-11-06 13:50:00,201.63,201.77,201.57,201.77,4720.0,201.63,201.77,201.57,201.77,4720.0
2019-11-06 14:00:00,201.78,202.42,201.77,202.14,8217.0,201.78,202.42,201.77,202.14,8217.0
2019-11-06 14:10:00,202.05,202.29,202.02,202.27,6200.0,202.05,202.29,202.02,202.27,6200.0
2019-11-06 14:20:00,202.22,202.44,202.19,202.33,7076.0,202.22,202.44,202.19,202.33,7076.0
2019-11-06 14:30:00,202.33,202.33,201.92,202.05,19201.0,202.33,202.33,201.92,202.05,19201.0
2019-11-06 14:40:00,202.1,202.55,202.09,202.4,19813.0,202.1,202.55,202.09,202.4,19813.0
2019-11-06 14:50:00,202.42,202.64,202.38,202.53,8129.0,202.42,202.64,202.38,202.53,8129.0
2019-11-06 15:00:00,202.53,202.63,202.36,202.57,13130.0,202.53,202.63,202.36,202.57,13130.0
2019-11-06 15:10:00,202.6,202.83,202.6,202.73,6821.0,202.6,202.83,202.6,202.73,6821.0
2019-11-06 15:20:00,202.74,202.79,202.51,202.59,8260.0,202.74,202.79,202.51,202.59,8260.0
2019-11-06 15:30:00,202.63,202.96,202.58,202.9,13205.0,202.63,202.96,202.58,202.9,13205.0
2019-11-06 15:40:00,202.91,202.99,202.65,202.93,26954.0,202.91,202.99,202.65,202.93,26954.0
2019-11-06 15:50:00,202.94,203.12,202.89,202.97,46700.0,202.94,203.12,202.89,202.97,46700.0
2019-11-07 09:30:00,203.98,204.9,202.81,204.69,16973.0,203.98,204.9,202.81,204.69,16973.0
2019-11-07 09:40:00,204.87,205.4,204.34,205.18,36627.0,204.87,205.4,204.34,205.18,36627.0
2019-11-07 09:50:00,205.02,205.99,204.89,205.99,23908.0,205.02,205.99,204.89,205.99,23908.0
2019-11-07 10:00:00,206.02,206.82,205.83,206.42,43218.0,206.02,206.82,205.83,206.42,43218.0
2019-11-07 10:10:00,206.33,206.9,205.65,206.81,51336.0,206.33,206.9,205.65,206.81,51336.0
2019-11-07 10:20:00,206.89,207.61,206.28,207.04,26823.0,206.89,207.61,206.28,207.04,26823.0
2019-11-07 10:30:00,207.0,207.48,206.74,207.04,20099.0,207.0,207.48,206.74,207.04,20099.0
2019-11-07 10:40:00,207.11,207.13,206.13,206.6,21569.0,207.11,207.13,206.13,206.6,21569.0
2019-11-07 10:50:00,206.56,206.79,206.08,206.13,12611.0,206.56,206.79,206.08,206.13,12611.0
2019-11-07 11:00:00,206.09,206.51,205.72,206.03,24866.0,206.09,206.51,205.72,206.03,24866.0
2019-11-07 11:10:00,206.17,206.26,205.61,205.61,19181.0,206.17,206.26,205.61,205.61,19181.0
2019-11-07 11:20:00,205.51,206.54,205.51,206.06,18742.0,205.51,206.54,205.51,206.06,18742.0
2019-11-07 11:30:00,206.06,206.37,206.03,206.3,7916.0,206.06,206.37,206.03,206.3,7916.0
2019-11-07 11:40:00,206.37,206.63,206.08,206.22,17236.0,206.37,206.63,206.08,206.22,17236.0
2019-11-07 11:50:00,206.14,206.31,205.81,206.05,30923.0,206.14,206.31,205.81,206.05,30923.0
2019-11-07 12:00:00,206.06,206.38,205.84,206.15,33492.0,206.06,206.38,205.84,206.15,33492.0
2019-11-07 12:10:00,206.1,206.19,205.58,205.86,30251.0,206.1,206.19,205.58,205.86,30251.0
2019-11-07 12:20:00,205.86,205.88,205.61,205.62,22810.0,205.86,205.88,205.61,205.62,22810.0
2019-11-07 12:30:00,205.61,205.85,205.49,205.84,10234.0,205.61,205.85,205.49,205.84,10234.0
2019-11-07 12:40:00,205.82,205.82,205.28,205.54,22326.0,205.82,205.82,205.28,205.54,22326.0
2019-11-07 12:50:00,205.53,205.81,205.39,205.65,20598.0,205.53,205.81,205.39,205.65,20598.0
2019-11-07 13:00:00,205.67,205.67,205.36,205.53,15440.0,205.67,205.67,205.36,205.53,15440.0
2019-11-07 13:10:00,205.55,205.88,205.28,205.52,18104.0,205.55,205.88,205.28,205.52,18104.0
2019-11-07 13:20:00,205.52,205.66,205.44,205.66,5518.0,205.52,205.66,205.44,205.66,5518.0
2019-11-07 13:30:00,205.76,205.95,205.44,205.56,23233.0,205.76,205.95,205.44,205.56,23233.0
2019-11-07 13:40:00,205.56,205.57,204.71,204.86,14652.0,205.56,205.57,204.71,204.86,14652.0
2019-11-07 13:50:00,204.75,205.08,204.64,205.07,9957.0,204.75,205.08,204.64,205.07,9957.0
2019-11-07 14:00:00,205.03,205.42,204.89,205.42,10144.0,205.03,205.42,204.89,205.42,10144.0
2019-11-07 14:10:00,205.36,205.63,205.1,205.18,12176.0,205.36,205.63,205.1,205.18,12176.0
2019-11-07 14:20:00,205.12,205.39,205.03,205.11,9783.0,205.12,205.39,205.03,205.11,9783.0
2019-11-07 14:30:00,205.07,205.11,204.5,204.71,15458.0,205.07,205.11,204.5,204.71,15458.0
2019-11-07 14:40:00,204.66,204.76,204.03,204.19,13845.0,204.66,204.76,204.03,204.19,13845.0
2019-11-07 14:50:00,204.21,204.89,204.17,204.85,5812.0,204.21,204.89,204.17,204.85,5812.0
2019-11-07 15:00:00,204.92,204.95,204.82,204.87,7402.0,204.92,204.95,204.82,204.87,7402.0
2019-11-07 15:10:00,204.84,205.06,204.82,204.87,14804.0,204.84,205.06,204.82,204.87,14804.0
2019-11-07 15:20:00,204.88,205.17,204.79,205.1,30442.0,204.88,205.17,204.79,205.1,30442.0
2019-11-07 15:30:00,205.13,205.24,204.95,205.05,26067.0,205.13,205.24,204.95,205.05,26067.0
2019-11-07 15:40:00,205.05,205.05,204.37,204.46,19347.0,205.05,205.05,204.37,204.46,19347.0
2019-11-07 15:50:00,204.43,204.83,204.34,204.59,70939.0,204.43,204.83,204.34,204.59,70939.0
2019-11-08 09:30:00,205.0,205.43,203.55,204.77,14120.0,205.0,205.43,203.55,204.77,14120.0
2019-11-08 09:40:00,204.77,205.5,204.21,205.43,13452.0,204.77,205.5,204.21,205.43,13452.0
2019-11-08 09:50:00,205.3,205.39,203.9,203.9,8424.0,205.3,205.39,203.9,203.9,8424.0
2019-11-08 10:00:00,204.18,205.03,204.17,204.77,6171.0,204.18,205.03,204.17,204.77,6171.0
2019-11-08 10:10:00,205.02,205.42,204.65,205.07,10421.0,205.02,205.42,204.65,205.07,10421.0
2019-11-08 10:20:00,205.07,205.26,204.37,204.52,6172.0,205.07,205.26,204.37,204.52,6172.0
2019-11-08 10:30:00,204.47,204.47,203.89,204.02,7165.0,204.47,204.47,203.89,204.02,7165.0
2019-11-08 10:40:00,204.02,204.25,203.65,204.24,15923.0,204.02,204.25,203.65,204.24,15923.0
2019-11-08 10:50:00,204.16,204.27,203.88,203.9,7375.0,204.16,204.27,203.88,203.9,7375.0
2019-11-08 11:00:00,203.76,204.03,203.46,203.75,18365.0,203.76,204.03,203.46,203.75,18365.0
2019-11-08 11:10:00,203.76,203.82,203.4,203.46,6328.0,203.76,203.82,203.4,203.46,6328.0
2019-11-08 11:20:00,203.32,203.65,203.19,203.65,7516.0,203.32,203.65,203.19,203.65,7516.0
2019-11-08 11:30:00,203.61,203.79,203.55,203.57,5700.0,203.61,203.79,203.55,203.57,5700.0
2019-11-08 11:40:00,203.59,203.83,203.29,203.29,15566.0,203.59,203.83,203.29,203.29,15566.0
2019-11-08 11:50:00,203.19,203.35,203.02,203.12,2900.0,203.19,203.35,203.02,203.12,2900.0
2019-11-08 12:00:00,203.08,203.57,202.93,203.48,4109.0,203.08,203.57,202.93,203.48,4109.0
2019-11-08 12:10:00,203.53,203.97,203.51,203.89,17694.0,203.53,203.97,203.51,203.89,17694.0
2019-11-08 12:20:00,203.84,204.02,203.54,203.54,7166.0,203.84,204.02,203.54,203.54,7166.0
2019-11-08 12:30:00,203.54,203.75,203.45,203.67,3597.0,203.54,203.75,203.45,203.67,3597.0
2019-11-08 12:40:00,203.8,204.11,203.61,203.77,15903.0,203.8,204.11,203.61,203.77,15903.0
2019-11-08 12:50:00,203.73,204.01,203.7,203.97,6951.0,203.73,204.01,203.7,203.97,6951.0
2019-11-08 13:00:00,203.97,204.0,203.8,203.86,4153.0,203.97,204.0,203.8,203.86,4153.0
2019-11-08 13:10:00,203.78,203.79,203.48,203.71,5733.0,203.78,203.79,203.48,203.71,5733.0
2019-11-08 13:20:00,203.76,203.86,203.49,203.74,7783.0,203.76,203.86,203.49,203.74,7783.0
2019-11-08 13:30:00,203.68,204.03,203.63,203.97,13325.0,203.68,204.03,203.63,203.97,13325.0
2019-11-08 13:40:00,204.01,204.03,203.55,203.59,7996.0,204.01,204.03,203.55,203.59,7996.0
2019-11-08 13:50:00,203.64,203.71,203.43,203.61,6185.0,203.64,203.71,203.43,203.61,6185.0
2019-11-08 14:00:00,203.53,203.83,203.52,203.83,8756.0,203.53,203.83,203.52,203.83,8756.0
2019-11-08 14:10:00,203.82,203.94,203.79,203.81,6000.0,203.82,203.94,203.79,203.81,6000.0
2019-11-08 14:20:00,203.81,203.81,203.46,203.62,5501.0,203.81,203.81,203.46,203.62,5501.0
2019-11-08 14:30:00,203.62,203.86,203.58,203.83,10963.0,203.62,203.86,203.58,203.83,10963.0
2019-11-08 14:40:00,203.83,204.0,203.75,203.83,22870.0,203.83,204.0,203.75,203.83,22870.0
2019-11-08 14:50:00,203.83,203.83,203.64,203.83,10214.0,203.83,203.83,203.64,203.83,10214.0
2019-11-08 15:00:00,203.83,203.92,203.56,203.76,16790.0,203.83,203.92,203.56,203.76,16790.0
2019-11-08 15:10:00,203.78,203.78,203.5,203.5,26729.0,203.78,203.78,203.5,203.5,26729.0
2019-11-08 15:20:00,203.5,203.65,203.47,203.64,19235.0,203.5,203.65,203.47,203.64,19235.0
2019-11-08 15:30:00,203.63,203.75,203.41,203.42,19137.0,203.63,203.75,203.41,203.42,19137.0
2019-11-08 15:40:00,203.41,203.42,202.41,202.42,46014.0,203.41,203.42,202.41,202.42,46014.0
2019-11-08 15:50:00,202.43,202.82,202.15,202.73,71863.0,202.43,202.82,202.15,202.73,71863.0
2019-11-11 09:30:00,203.41,203.41,201.36,201.73,14924.0,203.41,203.41,201.36,201.73,14924.0
2019-11-11 09:40:00,202.2,203.15,202.17,203.02,9124.0,202.2,203.15,202.17,203.02,9124.0
2019-11-11 09:50:00,203.02,203.14,202.04,202.04,21472.0,203.02,203.14,202.04,202.04,21472.0
2019-11-11 10:00:00,202.2,202.65,201.96,202.36,13296.0,202.2,202.65,201.96,202.36,13296.0
2019-11-11 10:10:00,202.45,202.78,201.91,202.25,11504.0,202.45,202.78,201.91,202.25,11504.0
2019-11-11 10:20:00,202.36,202.82,202.32,202.82,7308.0,202.36,202.82,202.32,202.82,7308.0
2019-11-11 10:30:00,202.78,202.81,202.39,202.39,3050.0,202.78,202.81,202.39,202.39,3050.0
2019-11-11 10:40:00,202.47,202.54,202.14,202.19,10538.0,202.47,202.54,202.14,202.19,10538.0
2019-11-11 10:50:00,202.13,202.69,202.06,202.69,3600.0,202.13,202.69,202.06,202.69,3600.0
2019-11-11 11:00:00,202.7,202.7,201.85,202.0,7124.0,202.7,202.7,201.85,202.0,7124.0
2019-11-11 11:10:00,202.09,202.16,201.64,201.64,38227.0,202.09,202.16,201.64,201.64,38227.0
2019-11-11 11:20:00,201.7,202.0,201.3,201.36,8155.0,201.7,202.0,201.3,201.36,8155.0
2019-11-11 11:30:00,201.36,201.75,201.31,201.6,2043.0,201.36,201.75,201.31,201.6,2043.0
2019-11-11 11:40:00,201.45,201.59,201.27,201.59,3027.0,201.45,201.59,201.27,201.59,3027.0
2019-11-11 11:50:00,201.6,201.82,201.33,201.65,5941.0,201.6,201.82,201.33,201.65,5941.0
2019-11-11 12:00:00,201.66,201.73,201.4,201.58,3259.0,201.66,201.73,201.4,201.58,3259.0
2019-11-11 12:10:00,201.61,201.66,201.41,201.49,4250.0,201.61,201.66,201.41,201.49,4250.0
2019-11-11 12:20:00,201.51,201.51,201.23,201.3,9940.0,201.51,201.51,201.23,201.3,9940.0
2019-11-11 12:30:00,201.35,201.59,201.03,201.08,14030.0,201.35,201.59,201.03,201.08,14030.0
2019-11-11 12:40:00,201.07,201.21,201.01,201.09,2700.0,201.07,201.21,201.01,201.09,2700.0
2019-11-11 12:50:00,201.01,201.21,201.0,201.0,7220.0,201.01,201.21,201.0,201.0,7220.0
2019-11-11 13:00:00,200.98,201.01,200.82,200.93,4564.0,200.98,201.01,200.82,200.93,4564.0
2019-11-11 13:10:00,200.94,200.94,200.34,200.43,4300.0,200.94,200.94,200.34,200.43,4300.0
2019-11-11 13:20:00,200.42,200.59,200.37,200.5,1900.0,200.42,200.59,200.37,200.5,1900.0
2019-11-11 13:30:00,200.49,200.79,200.35,200.49,7642.0,200.49,200.79,200.35,200.49,7642.0
2019-11-11 13:40:00,200.52,200.71,200.49,200.61,9414.0,200.52,200.71,200.49,200.61,9414.0
2019-11-11 13:50:00,200.63,200.63,199.93,200.2,10273.0,200.63,200.63,199.93,200.2,10273.0
2019-11-11 14:00:00,200.21,200.39,200.03,200.08,9607.0,200.21,200.39,200.03,200.08,9607.0
2019-11-11 14:10:00,200.1,200.36,199.83,200.29,33852.0,200.1,200.36,199.83,200.29,33852.0
2019-11-11 14:20:00,200.37,200.68,200.34,200.49,6220.0,200.37,200.68,200.34,200.49,6220.0
2019-11-11 14:30:00,200.5,200.58,200.38,200.51,9577.0,200.5,200.58,200.38,200.51,9577.0
2019-11-11 14:40:00,200.59,200.84,200.5,200.54,6129.0,200.59,200.84,200.5,200.54,6129.0
2019-11-11 14:50:00,200.51,200.51,200.13,200.21,9379.0,200.51,200.51,200.13,200.21,9379.0
2019-11-11 15:00:00,200.27,200.48,200.17,200.19,10568.0,200.27,200.48,200.17,200.19,10568.0
2019-11-11 15:10:00,200.18,200.22,199.88,200.02,8153.0,200.18,200.22,199.88,200.02,8153.0
2019-11-11 15:20:00,199.98,200.02,199.69,199.8,12202.0,199.98,200.02,199.69,199.8,12202.0
2019-11-11 15:30:00,199.83,200.05,199.82,199.83,14003.0,199.83,200.05,199.82,199.83,14003.0
2019-11-11 15:40:00,199.75,200.07,199.66,200.06,17932.0,199.75,200.07,199.66,200.06,17932.0
2019-11-11 15:50:00,200.1,200.58,199.99,200.09,77800.0,200.1,200.58,199.99,200.09,77800.0
2019-11-12 09:30:00,200.14,202.06,199.89,200.39,53629.0,200.14,202.06,199.89,200.39,53629.0
2019-11-12 09:40:00,200.67,201.77,199.94,201.62,7498.0,200.67,201.77,199.94,201.62,7498.0
2019-11-12 09:50:00,201.46,202.27,201.17,201.66,12593.0,201.46,202.27,201.17,201.66,12593.0
2019-11-12 10:00:00,201.79,202.27,201.38,201.43,11742.0,201.79,202.27,201.38,201.43,11742.0
2019-11-12 10:10:00,201.23,201.84,201.09,201.28,5171.0,201.23,201.84,201.09,201.28,5171.0
2019-11-12 10:20:00,201.44,201.44,200.89,201.16,1600.0,201.44,201.44,200.89,201.16,1600.0
2019-11-12 10:30:00,201.12,201.64,201.01,201.44,7704.0,201.12,201.64,201.01,201.44,7704.0
2019-11-12 10:40:00,201.49,201.52,201.3,201.46,4581.0,201.49,201.52,201.3,201.46,4581.0
2019-11-12 10:50:00,201.29,203.0,201.14,201.14,9461.0,201.29,203.0,201.14,201.14,9461.0
2019-11-12 11:00:00,200.92,201.41,200.88,201.41,32524.0,200.92,201.41,200.88,201.41,32524.0
2019-11-12 11:10:00,201.42,202.29,201.36,202.13,8909.0,201.42,202.29,201.36,202.13,8909.0
2019-11-12 11:20:00,202.2,202.46,202.18,202.27,6393.0,202.2,202.46,202.18,202.27,6393.0
2019-11-12 11:30:00,202.25,202.27,200.89,201.11,47728.0,202.25,202.27,200.89,201.11,47728.0
2019-11-12 11:40:00,201.09,201.41,200.92,201.37,15558.0,201.09,201.41,200.92,201.37,15558.0
2019-11-12 11:50:00,201.42,201.49,200.9,201.1,14813.0,201.42,201.49,200.9,201.1,14813.0
2019-11-12 12:00:00,200.99,201.42,200.82,201.39,7671.0,200.99,201.42,200.82,201.39,7671.0
2019-11-12 12:10:00,201.4,201.46,200.75,200.99,12250.0,201.4,201.46,200.75,200.99,12250.0
2019-11-12 12:20:00,200.92,201.21,200.42,201.21,23911.0,200.92,201.21,200.42,201.21,23911.0
2019-11-12 12:30:00,201.16,201.28,201.02,201.02,10100.0,201.16,201.28,201.02,201.02,10100.0
2019-11-12 12:40:00,201.04,201.04,200.63,200.78,15812.0,201.04,201.04,200.63,200.78,15812.0
2019-11-12 12:50:00,200.77,201.21,200.62,200.97,29725.0,200.77,201.21,200.62,200.97,29725.0
2019-11-12 13:00:00,200.99,201.19,200.95,201.11,8558.0,200.99,201.19,200.95,201.11,8558.0
2019-11-12 13:10:00,201.17,201.27,200.77,200.79,10774.0,201.17,201.27,200.77,200.79,10774.0
2019-11-12 13:20:00,200.82,201.39,200.77,201.0,21208.0,200.82,201.39,200.77,201.0,21208.0
2019-11-12 13:30:00,201.06,201.18,200.94,201.13,10060.0,201.06,201.18,200.94,201.13,10060.0
2019-11-12 13:40:00,201.13,201.19,201.06,201.19,8633.0,201.13,201.19,201.06,201.19,8633.0
2019-11-12 13:50:00,201.11,201.29,201.03,201.04,12318.0,201.11,201.29,201.03,201.04,12318.0
2019-11-12 14:00:00,201.01,201.14,200.85,200.96,17082.0,201.01,201.14,200.85,200.96,17082.0
2019-11-12 14:10:00,200.93,201.13,200.75,201.0,22034.0,200.93,201.13,200.75,201.0,22034.0
2019-11-12 14:20:00,201.01,201.03,200.66,200.83,5332.0,201.01,201.03,200.66,200.83,5332.0
2019-11-12 14:30:00,200.81,201.21,200.81,201.07,41888.0,200.81,201.21,200.81,201.07,41888.0
2019-11-12 14:40:00,201.02,201.12,200.85,200.86,5343.0,201.02,201.12,200.85,200.86,5343.0
2019-11-12 14:50:00,200.86,201.04,200.07,200.28,27576.0,200.86,201.04,200.07,200.28,27576.0
2019-11-12 15:00:00,200.42,200.54,200.4,200.4,4400.0,200.42,200.54,200.4,200.4,4400.0
2019-11-12 15:10:00,200.42,200.52,200.36,200.38,6702.0,200.42,200.52,200.36,200.38,6702.0
2019-11-12 15:20:00,200.33,200.51,200.2,200.36,14593.0,200.33,200.51,200.2,200.36,14593.0
2019-11-12 15:30:00,200.28,200.32,199.68,199.81,18928.0,200.28,200.32,199.68,199.81,18928.0
2019-11-12 15:40:00,199.87,200.3,199.87,200.18,15460.0,199.87,200.3,199.87,200.18,15460.0
2019-11-12 15:50:00,200.19,200.49,200.11,200.44,59278.0,200.19,200.49,200.11,200.44,59278.0
2019-11-13 09:30:00,200.46,201.06,199.03,199.41,16251.0,200.46,201.06,199.03,199.41,16251.0
2019-11-13 09:40:00,199.47,199.81,198.92,198.92,5607.0,199.47,199.81,198.92,198.92,5607.0
2019-11-13 09:50:00,199.0,199.08,198.06,198.66,9106.0,199.0,199.08,198.06,198.66,9106.0
2019-11-13 10:00:00,198.72,199.15,198.59,199.15,5039.0,198.72,199.15,198.59,199.15,5039.0
2019-11-13 10:10:00,199.15,199.24,198.78,198.86,8819.0,199.15,199.24,198.78,198.86,8819.0
2019-11-13 10:20:00,198.86,199.24,198.77,199.09,7331.0,198.86,199.24,198.77,199.09,7331.0
2019-11-13 10:30:00,199.04,199.34,198.76,199.24,11704.0,199.04,199.34,198.76,199.24,11704.0
2019-11-13 10:40:00,199.31,199.54,199.24,199.37,7660.0,199.31,199.54,199.24,199.37,7660.0
2019-11-13 10:50:00,199.37,199.48,199.26,199.41,3340.0,199.37,199.48,199.26,199.41,3340.0
2019-11-13 11:00:00,199.48,199.82,199.48,199.78,6238.0,199.48,199.82,199.48,199.78,6238.0
2019-11-13 11:10:00,199.84,200.21,199.67,200.01,12163.0,199.84,200.21,199.67,200.01,12163.0
2019-11-13 11:20:00,199.98,200.02,199.65,199.75,3538.0,199.98,200.02,199.65,199.75,3538.0
2019-11-13 11:30:00,199.76,200.1,199.69,199.91,5208.0,199.76,200.1,199.69,199.91,5208.0
2019-11-13 11:40:00,199.89,199.97,199.69,199.94,3462.0,199.89,199.97,199.69,199.94,3462.0
2019-11-13 11:50:00,199.9,200.0,199.83,199.95,4792.0,199.9,200.0,199.83,199.95,4792.0
2019-11-13 12:00:00,199.95,200.09,199.85,199.96,9729.0,199.95,200.09,199.85,199.96,9729.0
2019-11-13 12:10:00,199.94,200.55,199.93,200.2,5316.0,199.94,200.55,199.93,200.2,5316.0
2019-11-13 12:20:00,200.2,200.25,199.81,199.81,5652.0,200.2,200.25,199.81,199.81,5652.0
2019-11-13 12:30:00,199.87,199.93,199.78,199.93,6128.0,199.87,199.93,199.78,199.93,6128.0
2019-11-13 12:40:00,199.87,200.12,199.73,199.87,5377.0,199.87,200.12,199.73,199.87,5377.0
2019-11-13 12:50:00,199.76,199.92,199.69,199.92,6152.0,199.76,199.92,199.69,199.92,6152.0
2019-11-13 13:00:00,199.92,199.92,199.72,199.9,6410.0,199.92,199.92,199.72,199.9,6410.0
2019-11-13 13:10:00,199.9,200.16,199.86,199.95,9705.0,199.9,200.16,199.86,199.95,9705.0
2019-11-13 13:20:00,199.95,200.03,199.45,199.5,11799.0,199.95,200.03,199.45,199.5,11799.0
2019-11-13 13:30:00,199.5,199.99,199.5,199.97,4766.0,199.5,199.99,199.5,199.97,4766.0
2019-11-13 13:40:00,199.97,200.03,199.89,199.94,5626.0,199.97,200.03,199.89,199.94,5626.0
2019-11-13 13:50:00,199.94,200.02,199.62,199.78,8066.0,199.94,200.02,199.62,199.78,8066.0
2019-11-13 14:00:00,199.78,199.78,199.41,199.62,4894.0,199.78,199.78,199.41,199.62,4894.0
2019-11-13 14:10:00,199.7,199.78,199.0,199.04,10758.0,199.7,199.78,199.0,199.04,10758.0
2019-11-13 14:20:00,199.08,199.25,199.01,199.19,5549.0,199.08,199.25,199.01,199.19,5549.0
2019-11-13 14:30:00,199.26,199.36,198.87,198.87,12025.0,199.26,199.36,198.87,198.87,12025.0
2019-11-13 14:40:00,198.88,199.09,198.88,199.07,8784.0,198.88,199.09,198.88,199.07,8784.0
2019-11-13 14:50:00,199.07,199.07,198.78,198.95,9480.0,199.07,199.07,198.78,198.95,9480.0
2019-11-13 15:00:00,199.07,199.36,198.85,198.99,13383.0,199.07,199.36,198.85,198.99,13383.0
2019-11-13 15:10:00,198.95,199.26,198.9,199.1,9202.0,198.95,199.26,198.9,199.1,9202.0
2019-11-13 15:20:00,199.16,199.38,199.01,199.01,8822.0,199.16,199.38,199.01,199.01,8822.0
2019-11-13 15:30:00,199.0,199.31,198.84,198.95,20307.0,199.0,199.31,198.84,198.95,20307.0
2019-11-13 15:40:00,198.94,199.04,198.72,198.79,38618.0,198.94,199.04,198.72,198.79,38618.0
2019-11-13 15:50:00,198.81,199.46,198.71,199.44,123146.0,198.81,199.46,198.71,199.44,123146.0
2019-11-14 09:30:00,199.97,200.53,198.76,199.84,25616.0,199.97,200.53,198.76,199.84,25616.0
2019-11-14 09:40:00,199.95,200.12,198.87,199.48,12358.0,199.95,200.12,198.87,199.48,12358.0
2019-11-14 09:50:00,199.71,200.06,199.39,199.82,9761.0,199.71,200.06,199.39,199.82,9761.0
2019-11-14 10:00:00,199.95,200.42,199.76,200.35,20192.0,199.95,200.42,199.76,200.35,20192.0
2019-11-14 10:10:00,200.28,200.91,200.1,200.86,11202.0,200.28,200.91,200.1,200.86,11202.0
2019-11-14 10:20:00,200.83,200.91,200.49,200.74,5692.0,200.83,200.91,200.49,200.74,5692.0
2019-11-14 10:30:00,200.8,201.64,200.73,201.51,22574.0,200.8,201.64,200.73,201.51,22574.0
2019-11-14 10:40:00,201.5,202.05,201.41,201.77,13511.0,201.5,202.05,201.41,201.77,13511.0
2019-11-14 10:50:00,201.78,202.05,201.78,202.03,6114.0,201.78,202.05,201.78,202.03,6114.0
2019-11-14 11:00:00,202.11,202.49,202.08,202.42,8925.0,202.11,202.49,202.08,202.42,8925.0
2019-11-14 11:10:00,202.36,202.61,202.16,202.45,10725.0,202.36,202.61,202.16,202.45,10725.0
2019-11-14 11:20:00,202.43,202.47,202.06,202.08,8439.0,202.43,202.47,202.06,202.08,8439.0
2019-11-14 11:30:00,202.1,202.11,201.84,201.94,7268.0,202.1,202.11,201.84,201.94,7268.0
2019-11-14 11:40:00,201.93,201.93,200.95,200.96,15883.0,201.93,201.93,200.95,200.96,15883.0
2019-11-14 11:50:00,200.93,201.55,200.93,201.25,3708.0,200.93,201.55,200.93,201.25,3708.0
2019-11-14 12:00:00,201.17,201.63,201.17,201.5,16730.0,201.17,201.63,201.17,201.5,16730.0
2019-11-14 12:10:00,201.44,202.26,201.3,202.19,25861.0,201.44,202.26,201.3,202.19,25861.0
2019-11-14 12:20:00,202.15,202.3,201.96,202.11,4212.0,202.15,202.3,201.96,202.11,4212.0
2019-11-14 12:30:00,202.18,202.32,201.94,201.99,9540.0,202.18,202.32,201.94,201.99,9540.0
2019-11-14 12:40:00,202.01,202.29,201.98,202.25,7400.0,202.01,202.29,201.98,202.25,7400.0
2019-11-14 12:50:00,202.25,202.49,202.21,202.39,6448.0,202.25,202.49,202.21,202.39,6448.0
2019-11-14 13:00:00,202.34,202.71,202.34,202.65,4005.0,202.34,202.71,202.34,202.65,4005.0
2019-11-14 13:10:00,202.59,202.65,202.48,202.6,4512.0,202.59,202.65,202.48,202.6,4512.0
2019-11-14 13:20:00,202.65,202.85,202.39,202.56,7629.0,202.65,202.85,202.39,202.56,7629.0
2019-11-14 13:30:00,202.53,203.02,202.49,203.02,11080.0,202.53,203.02,202.49,203.02,11080.0
2019-11-14 13:40:00,203.07,203.55,202.98,203.28,17186.0,203.07,203.55,202.98,203.28,17186.0
2019-11-14 13:50:00,203.27,203.41,202.79,203.04,7752.0,203.27,203.41,202.79,203.04,7752.0
2019-11-14 14:00:00,202.99,203.02,202.7,202.77,5510.0,202.99,203.02,202.7,202.77,5510.0
2019-11-14 14:10:00,202.78,202.87,202.69,202.77,6619.0,202.78,202.87,202.69,202.77,6619.0
2019-11-14 14:20:00,202.73,202.73,202.49,202.51,5846.0,202.73,202.73,202.49,202.51,5846.0
2019-11-14 14:30:00,202.48,202.61,202.25,202.48,6329.0,202.48,202.61,202.25,202.48,6329.0
2019-11-14 14:40:00,202.55,202.74,202.34,202.7,13008.0,202.55,202.74,202.34,202.7,13008.0
2019-11-14 14:50:00,202.65,202.76,202.41,202.5,7278.0,202.65,202.76,202.41,202.5,7278.0
2019-11-14 15:00:00,202.49,202.76,202.49,202.65,9905.0,202.49,202.76,202.49,202.65,9905.0
2019-11-14 15:10:00,202.64,202.69,202.29,202.5,7917.0,202.64,202.69,202.29,202.5,7917.0
2019-11-14 15:20:00,202.5,202.72,202.48,202.52,8275.0,202.5,202.72,202.48,202.52,8275.0
2019-11-14 15:30:00,202.53,202.86,202.47,202.71,16867.0,202.53,202.86,202.47,202.71,16867.0
2019-11-14 15:40:00,202.78,203.04,202.75,203.01,15444.0,202.78,203.04,202.75,203.01,15444.0
2019-11-14 15:50:00,203.01,203.14,202.86,203.05,42390.0,203.01,203.14,202.86,203.05,42390.0
2019-11-15 09:30:00,204.58,204.58,202.62,203.78,12458.0,204.58,204.58,202.62,203.78,12458.0
2019-11-15 09:40:00,203.98,204.28,203.14,203.94,15194.0,203.98,204.28,203.14,203.94,15194.0
2019-11-15 09:50:00,203.92,204.5,203.79,204.05,11604.0,203.92,204.5,203.79,204.05,11604.0
2019-11-15 10:00:00,204.16,204.63,204.03,204.55,12679.0,204.16,204.63,204.03,204.55,12679.0
2019-11-15 10:10:00,204.45,205.26,204.43,205.26,19605.0,204.45,205.26,204.43,205.26,19605.0
2019-11-15 10:20:00,205.16,205.41,204.87,205.41,11285.0,205.16,205.41,204.87,205.41,11285.0
2019-11-15 10:30:00,205.39,205.77,205.0,205.5,6295.0,205.39,205.77,205.0,205.5,6295.0
2019-11-15 10:40:00,205.56,205.82,205.16,205.64,11784.0,205.56,205.82,205.16,205.64,11784.0
2019-11-15 10:50:00,205.7,206.13,205.64,205.83,11006.0,205.7,206.13,205.64,205.83,11006.0
2019-11-15 11:00:00,205.72,207.45,205.71,207.3,27840.0,205.72,207.45,205.71,207.3,27840.0
2019-11-15 11:10:00,207.44,207.55,206.87,207.22,17005.0,207.44,207.55,206.87,207.22,17005.0
2019-11-15 11:20:00,207.33,207.47,206.87,207.18,7826.0,207.33,207.47,206.87,207.18,7826.0
2019-11-15 11:30:00,207.1,207.17,206.7,207.05,27252.0,207.1,207.17,206.7,207.05,27252.0
2019-11-15 11:40:00,206.97,207.45,206.61,206.91,13626.0,206.97,207.45,206.61,206.91,13626.0
2019-11-15 11:50:00,207.08,207.31,206.98,207.17,4135.0,207.08,207.31,206.98,207.17,4135.0
2019-11-15 12:00:00,207.09,207.39,207.0,207.23,4472.0,207.09,207.39,207.0,207.23,4472.0
2019-11-15 12:10:00,207.33,207.5,207.25,207.26,11847.0,207.33,207.5,207.25,207.26,11847.0
2019-11-15 12:20:00,207.26,207.41,207.14,207.34,6392.0,207.26,207.41,207.14,207.34,6392.0
2019-11-15 12:30:00,207.27,207.4,207.04,207.25,3594.0,207.27,207.4,207.04,207.25,3594.0
2019-11-15 12:40:00,207.13,207.21,207.0,207.02,2200.0,207.13,207.21,207.0,207.02,2200.0
2019-11-15 12:50:00,207.15,207.15,206.81,207.04,2671.0,207.15,207.15,206.81,207.04,2671.0
2019-11-15 13:00:00,206.99,207.3,206.8,207.26,4320.0,206.99,207.3,206.8,207.26,4320.0
2019-11-15 13:10:00,207.37,207.68,207.24,207.59,15058.0,207.37,207.68,207.24,207.59,15058.0
2019-11-15 13:20:00,207.58,207.68,207.3,207.33,21786.0,207.58,207.68,207.3,207.33,21786.0
2019-11-15 13:30:00,207.3,207.42,207.04,207.22,18825.0,207.3,207.42,207.04,207.22,18825.0
2019-11-15 13:40:00,207.22,207.35,207.07,207.35,5385.0,207.22,207.35,207.07,207.35,5385.0
2019-11-15 13:50:00,207.26,207.37,207.23,207.3,4821.0,207.26,207.37,207.23,207.3,4821.0
2019-11-15 14:00:00,207.28,207.56,207.28,207.48,12464.0,207.28,207.56,207.28,207.48,12464.0
2019-11-15 14:10:00,207.46,207.63,207.45,207.58,6988.0,207.46,207.63,207.45,207.58,6988.0
2019-11-15 14:20:00,207.58,207.61,207.46,207.52,5772.0,207.58,207.61,207.46,207.52,5772.0
2019-11-15 14:30:00,207.53,207.69,207.35,207.69,7167.0,207.53,207.69,207.35,207.69,7167.0
2019-11-15 14:40:00,207.62,207.81,207.5,207.5,10926.0,207.62,207.81,207.5,207.5,10926.0
2019-11-15 14:50:00,207.47,207.64,207.47,207.6,3710.0,207.47,207.64,207.47,207.6,3710.0
2019-11-15 15:00:00,207.63,207.63,207.46,207.47,6767.0,207.63,207.63,207.46,207.47,6767.0
2019-11-15 15:10:00,207.39,207.54,207.18,207.24,14000.0,207.39,207.54,207.18,207.24,14000.0
2019-11-15 15:20:00,207.17,207.39,207.15,207.32,15204.0,207.17,207.39,207.15,207.32,15204.0
2019-11-15 15:30:00,207.32,207.49,207.11,207.12,23440.0,207.32,207.49,207.11,207.12,23440.0
2019-11-15 15:40:00,207.16,207.25,206.97,207.03,25793.0,207.16,207.25,206.97,207.03,25793.0
2019-11-15 15:50:00,207.04,207.4,206.99,207.34,59305.0,207.04,207.4,206.99,207.34,59305.0
2019-11-18 09:30:00,207.6,208.16,206.72,207.74,25570.0,207.6,208.16,206.72,207.74,25570.0
2019-11-18 09:40:00,207.81,207.81,207.22,207.3,13701.0,207.81,207.81,207.22,207.3,13701.0
2019-11-18 09:50:00,207.23,207.85,206.93,207.59,9144.0,207.23,207.85,206.93,207.59,9144.0
2019-11-18 10:00:00,207.92,209.6,207.6,209.37,63718.0,207.92,209.6,207.6,209.37,63718.0
2019-11-18 10:10:00,209.16,209.22,208.4,208.72,19893.0,209.16,209.22,208.4,208.72,19893.0
2019-11-18 10:20:00,208.63,208.65,207.94,208.0,10357.0,208.63,208.65,207.94,208.0,10357.0
2019-11-18 10:30:00,208.13,208.32,207.88,208.0,11016.0,208.13,208.32,207.88,208.0,11016.0
2019-11-18 10:40:00,208.12,208.48,207.98,208.32,5439.0,208.12,208.48,207.98,208.32,5439.0
2019-11-18 10:50:00,208.31,208.64,208.03,208.64,7542.0,208.31,208.64,208.03,208.64,7542.0
2019-11-18 11:00:00,208.62,209.06,208.62,208.82,7726.0,208.62,209.06,208.62,208.82,7726.0
2019-11-18 11:10:00,208.71,209.11,208.41,208.44,23041.0,208.71,209.11,208.41,208.44,23041.0
2019-11-18 11:20:00,208.32,208.4,208.0,208.18,8057.0,208.32,208.4,208.0,208.18,8057.0
2019-11-18 11:30:00,208.13,208.2,208.07,208.14,3887.0,208.13,208.2,208.07,208.14,3887.0
2019-11-18 11:40:00,208.09,208.28,208.0,208.14,8722.0,208.09,208.28,208.0,208.14,8722.0
2019-11-18 11:50:00,208.02,208.05,207.77,208.05,3108.0,208.02,208.05,207.77,208.05,3108.0
2019-11-18 12:00:00,207.97,208.29,207.97,208.19,3150.0,207.97,208.29,207.97,208.19,3150.0
2019-11-18 12:10:00,208.2,208.33,207.98,208.18,6780.0,208.2,208.33,207.98,208.18,6780.0
2019-11-18 12:20:00,208.14,208.59,207.95,208.37,6399.0,208.14,208.59,207.95,208.37,6399.0
2019-11-18 12:30:00,208.37,208.64,208.25,208.51,9914.0,208.37,208.64,208.25,208.51,9914.0
2019-11-18 12:40:00,208.55,208.57,208.37,208.53,6870.0,208.55,208.57,208.37,208.53,6870.0
2019-11-18 12:50:00,208.48,208.48,208.37,208.47,3794.0,208.48,208.48,208.37,208.47,3794.0
2019-11-18 13:00:00,208.43,208.6,208.31,208.44,9811.0,208.43,208.6,208.31,208.44,9811.0
2019-11-18 13:10:00,208.43,208.5,208.26,208.39,5650.0,208.43,208.5,208.26,208.39,5650.0
2019-11-18 13:20:00,208.34,208.34,207.95,207.95,4375.0,208.34,208.34,207.95,207.95,4375.0
2019-11-18 13:30:00,208.02,208.09,207.74,207.84,5021.0,208.02,208.09,207.74,207.84,5021.0
2019-11-18 13:40:00,207.85,208.4,207.78,208.34,10404.0,207.85,208.4,207.78,208.34,10404.0
2019-11-18 13:50:00,208.49,208.57,208.2,208.3,5004.0,208.49,208.57,208.2,208.3,5004.0
2019-11-18 14:00:00,208.32,208.42,208.12,208.32,5340.0,208.32,208.42,208.12,208.32,5340.0
2019-11-18 14:10:00,208.31,208.51,208.24,208.5,4242.0,208.31,208.51,208.24,208.5,4242.0
2019-11-18 14:20:00,208.45,208.66,208.36,208.66,4234.0,208.45,208.66,208.36,208.66,4234.0
2019-11-18 14:30:00,208.57,209.09,208.53,208.67,64836.0,208.57,209.09,208.53,208.67,64836.0
2019-11-18 14:40:00,208.63,208.79,208.53,208.7,66721.0,208.63,208.79,208.53,208.7,66721.0
2019-11-18 14:50:00,208.62,208.83,208.57,208.81,6903.0,208.62,208.83,208.57,208.81,6903.0
2019-11-18 15:00:00,208.78,208.89,208.44,208.51,6692.0,208.78,208.89,208.44,208.51,6692.0
2019-11-18 15:10:00,208.51,208.75,208.47,208.65,6051.0,208.51,208.75,208.47,208.65,6051.0
2019-11-18 15:20:00,208.59,208.66,208.09,208.15,16140.0,208.59,208.66,208.09,208.15,16140.0
2019-11-18 15:30:00,208.13,208.33,207.99,208.13,17976.0,208.13,208.33,207.99,208.13,17976.0
2019-11-18 15:40:00,208.19,208.31,208.08,208.19,18575.0,208.19,208.31,208.08,208.19,18575.0
2019-11-18 15:50:00,208.18,208.28,207.98,208.17,60825.0,208.18,208.28,207.98,208.17,60825.0
2019-11-19 09:30:00,207.25,208.99,206.64,208.64,41673.0,207.25,208.99,206.64,208.64,41673.0
2019-11-19 09:40:00,208.39,208.68,205.81,205.81,20677.0,208.39,208.68,205.81,205.81,20677.0
2019-11-19 09:50:00,205.81,207.28,205.32,205.59,41030.0,205.81,207.28,205.32,205.59,41030.0
2019-11-19 10:00:00,205.67,206.27,205.35,205.43,15969.0,205.67,206.27,205.35,205.43,15969.0
2019-11-19 10:10:00,205.37,206.02,204.85,205.04,10884.0,205.37,206.02,204.85,205.04,10884.0
2019-11-19 10:20:00,204.96,205.2,204.48,204.94,11387.0,204.96,205.2,204.48,204.94,11387.0
2019-11-19 10:30:00,204.87,204.89,204.02,204.02,8676.0,204.87,204.89,204.02,204.02,8676.0
2019-11-19 10:40:00,203.87,204.13,203.41,204.13,13584.0,203.87,204.13,203.41,204.13,13584.0
2019-11-19 10:50:00,204.22,204.56,204.08,204.38,4530.0,204.22,204.56,204.08,204.38,4530.0
2019-11-19 11:00:00,204.33,205.44,204.3,205.11,7701.0,204.33,205.44,204.3,205.11,7701.0
2019-11-19 11:10:00,205.09,205.38,204.7,205.38,11428.0,205.09,205.38,204.7,205.38,11428.0
2019-11-19 11:20:00,205.41,205.6,205.0,205.21,8207.0,205.41,205.6,205.0,205.21,8207.0
2019-11-19 11:30:00,205.36,205.94,205.14,205.8,8932.0,205.36,205.94,205.14,205.8,8932.0
2019-11-19 11:40:00,205.8,206.06,205.49,205.72,6093.0,205.8,206.06,205.49,205.72,6093.0
2019-11-19 11:50:00,205.9,206.02,205.49,206.02,13905.0,205.9,206.02,205.49,206.02,13905.0
2019-11-19 12:00:00,206.03,206.18,205.36,205.43,7479.0,206.03,206.18,205.36,205.43,7479.0
2019-11-19 12:10:00,205.48,205.77,205.13,205.77,10320.0,205.48,205.77,205.13,205.77,10320.0
2019-11-19 12:20:00,205.61,205.81,205.39,205.39,4454.0,205.61,205.81,205.39,205.39,4454.0
2019-11-19 12:30:00,205.4,205.52,205.15,205.46,8121.0,205.4,205.52,205.15,205.46,8121.0
2019-11-19 12:40:00,205.39,205.66,205.28,205.64,2885.0,205.39,205.66,205.28,205.64,2885.0
2019-11-19 12:50:00,205.6,205.6,205.28,205.57,7246.0,205.6,205.6,205.28,205.57,7246.0
2019-11-19 13:00:00,205.56,206.09,205.5,206.09,9768.0,205.56,206.09,205.5,206.09,9768.0
2019-11-19 13:10:00,206.13,206.18,205.82,205.82,7208.0,206.13,206.18,205.82,205.82,7208.0
2019-11-19 13:20:00,205.72,205.84,205.56,205.68,3344.0,205.72,205.84,205.56,205.68,3344.0
2019-11-19 13:30:00,205.69,205.77,205.61,205.76,5537.0,205.69,205.77,205.61,205.76,5537.0
2019-11-19 13:40:00,205.81,205.81,205.35,205.5,8917.0,205.81,205.81,205.35,205.5,8917.0
2019-11-19 13:50:00,205.5,205.5,205.33,205.41,6504.0,205.5,205.5,205.33,205.41,6504.0
2019-11-19 14:00:00,205.36,205.69,205.36,205.42,7858.0,205.36,205.69,205.36,205.42,7858.0
2019-11-19 14:10:00,205.42,205.49,204.67,204.67,31748.0,205.42,205.49,204.67,204.67,31748.0
2019-11-19 14:20:00,204.64,204.89,204.64,204.84,5301.0,204.64,204.89,204.64,204.84,5301.0
2019-11-19 14:30:00,204.83,204.9,204.77,204.89,6232.0,204.83,204.9,204.77,204.89,6232.0
2019-11-19 14:40:00,204.89,204.91,204.45,204.8,8707.0,204.89,204.91,204.45,204.8,8707.0
2019-11-19 14:50:00,204.8,204.83,204.4,204.45,8459.0,204.8,204.83,204.4,204.45,8459.0
2019-11-19 15:00:00,204.46,204.49,204.08,204.38,9451.0,204.46,204.49,204.08,204.38,9451.0
2019-11-19 15:10:00,204.41,204.45,204.22,204.27,8673.0,204.41,204.45,204.22,204.27,8673.0
2019-11-19 15:20:00,204.24,204.36,204.09,204.11,6738.0,204.24,204.36,204.09,204.11,6738.0
2019-11-19 15:30:00,204.17,204.8,204.1,204.58,20056.0,204.17,204.8,204.1,204.58,20056.0
2019-11-19 15:40:00,204.65,204.78,204.38,204.53,23822.0,204.65,204.78,204.38,204.53,23822.0
2019-11-19 15:50:00,204.51,205.27,204.47,205.04,58125.0,204.51,205.27,204.47,205.04,58125.0
2019-11-20 09:30:00,204.97,205.95,203.08,203.86,24934.0,204.97,205.95,203.08,203.86,24934.0
2019-11-20 09:40:00,203.94,203.94,203.17,203.69,12264.0,203.94,203.94,203.17,203.69,12264.0
2019-11-20 09:50:00,203.69,203.86,202.54,203.31,37954.0,203.69,203.86,202.54,203.31,37954.0
2019-11-20 10:00:00,203.33,203.65,202.81,203.28,11325.0,203.33,203.65,202.81,203.28,11325.0
2019-11-20 10:10:00,203.29,203.59,202.93,203.49,19544.0,203.29,203.59,202.93,203.49,19544.0
2019-11-20 10:20:00,203.5,203.5,202.61,203.05,7324.0,203.5,203.5,202.61,203.05,7324.0
2019-11-20 10:30:00,202.98,203.31,202.98,203.2,4886.0,202.98,203.31,202.98,203.2,4886.0
2019-11-20 10:40:00,203.07,203.34,202.42,202.59,23107.0,203.07,203.34,202.42,202.59,23107.0
2019-11-20 10:50:00,202.63,203.36,202.63,202.87,10809.0,202.63,203.36,202.63,202.87,10809.0
2019-11-20 11:00:00,202.9,202.99,202.76,202.82,8339.0,202.9,202.99,202.76,202.82,8339.0
2019-11-20 11:10:00,202.76,202.84,202.67,202.72,2100.0,202.76,202.84,202.67,202.72,2100.0
2019-11-20 11:20:00,202.67,203.0,202.67,203.0,7125.0,202.67,203.0,202.67,203.0,7125.0
2019-11-20 11:30:00,202.95,203.0,202.56,202.72,14305.0,202.95,203.0,202.56,202.72,14305.0
2019-11-20 11:40:00,202.71,202.71,202.14,202.32,9343.0,202.71,202.71,202.14,202.32,9343.0
2019-11-20 11:50:00,202.36,202.44,202.23,202.29,23131.0,202.36,202.44,202.23,202.29,23131.0
2019-11-20 12:00:00,202.28,202.36,201.84,202.04,20152.0,202.28,202.36,201.84,202.04,20152.0
2019-11-20 12:10:00,202.01,202.01,201.16,201.29,34694.0,202.01,202.01,201.16,201.29,34694.0
2019-11-20 12:20:00,201.3,201.33,200.7,200.93,16673.0,201.3,201.33,200.7,200.93,16673.0
2019-11-20 12:30:00,200.96,201.03,200.62,200.71,22919.0,200.96,201.03,200.62,200.71,22919.0
2019-11-20 12:40:00,200.67,200.88,200.44,200.66,10313.0,200.67,200.88,200.44,200.66,10313.0
2019-11-20 12:50:00,200.61,200.65,199.55,199.81,18497.0,200.61,200.65,199.55,199.81,18497.0
2019-11-20 13:00:00,199.82,199.82,199.1,199.29,13916.0,199.82,199.82,199.1,199.29,13916.0
2019-11-20 13:10:00,199.22,199.68,199.07,199.51,10538.0,199.22,199.68,199.07,199.51,10538.0
2019-11-20 13:20:00,199.57,199.92,199.46,199.73,70993.0,199.57,199.92,199.46,199.73,70993.0
2019-11-20 13:30:00,199.75,199.82,199.3,199.65,73926.0,199.75,199.82,199.3,199.65,73926.0
2019-11-20 13:40:00,199.62,200.61,199.51,200.61,13900.0,199.62,200.61,199.51,200.61,13900.0
2019-11-20 13:50:00,200.61,200.84,200.57,200.72,9351.0,200.61,200.84,200.57,200.72,9351.0
2019-11-20 14:00:00,200.66,200.72,199.99,200.22,27394.0,200.66,200.72,199.99,200.22,27394.0
2019-11-20 14:10:00,200.42,200.42,199.87,200.05,37431.0,200.42,200.42,199.87,200.05,37431.0
2019-11-20 14:20:00,200.14,200.21,199.91,199.96,23896.0,200.14,200.21,199.91,199.96,23896.0
2019-11-20 14:30:00,199.99,200.29,199.91,200.17,58746.0,199.99,200.29,199.91,200.17,58746.0
2019-11-20 14:40:00,200.16,200.54,200.06,200.15,29911.0,200.16,200.54,200.06,200.15,29911.0
2019-11-20 14:50:00,200.15,201.28,200.14,201.28,29337.0,200.15,201.28,200.14,201.28,29337.0
2019-11-20 15:00:00,201.26,201.42,200.91,201.12,10619.0,201.26,201.42,200.91,201.12,10619.0
2019-11-20 15:10:00,201.17,201.21,200.72,201.21,19871.0,201.17,201.21,200.72,201.21,19871.0
2019-11-20 15:20:00,201.19,201.87,201.18,201.3,10706.0,201.19,201.87,201.18,201.3,10706.0
2019-11-20 15:30:00,201.23,201.41,201.13,201.4,14818.0,201.23,201.41,201.13,201.4,14818.0
2019-11-20 15:40:00,201.4,201.45,201.18,201.39,30986.0,201.4,201.45,201.18,201.39,30986.0
2019-11-20 15:50:00,201.34,201.58,200.85,201.36,62715.0,201.34,201.58,200.85,201.36,62715.0
2019-11-21 09:30:00,201.89,202.16,199.89,201.9,11701.0,201.89,202.16,199.89,201.9,11701.0
2019-11-21 09:40:00,202.0,203.63,201.73,203.19,13756.0,202.0,203.63,201.73,203.19,13756.0
2019-11-21 09:50:00,203.27,204.58,203.17,204.58,9153.0,203.27,204.58,203.17,204.58,9153.0
2019-11-21 10:00:00,204.77,204.88,204.22,204.78,18800.0,204.77,204.88,204.22,204.78,18800.0
2019-11-21 10:10:00,204.75,204.98,203.77,204.1,12833.0,204.75,204.98,203.77,204.1,12833.0
2019-11-21 10:20:00,204.05,204.6,204.0,204.59,7562.0,204.05,204.6,204.0,204.59,7562.0
2019-11-21 10:30:00,204.62,204.65,204.33,204.5,15609.0,204.62,204.65,204.33,204.5,15609.0
2019-11-21 10:40:00,204.56,204.68,203.81,203.94,17928.0,204.56,204.68,203.81,203.94,17928.0
2019-11-21 10:50:00,203.94,204.74,203.71,204.74,7588.0,203.94,204.74,203.71,204.74,7588.0
2019-11-21 11:00:00,204.7,205.01,204.48,204.91,7840.0,204.7,205.01,204.48,204.91,7840.0
2019-11-21 11:10:00,204.89,205.34,204.64,204.87,9063.0,204.89,205.34,204.64,204.87,9063.0
2019-11-21 11:20:00,204.9,205.0,204.53,204.6,8366.0,204.9,205.0,204.53,204.6,8366.0
2019-11-21 11:30:00,204.57,204.68,204.2,204.65,4588.0,204.57,204.68,204.2,204.65,4588.0
2019-11-21 11:40:00,204.64,204.72,204.26,204.41,14305.0,204.64,204.72,204.26,204.41,14305.0
2019-11-21 11:50:00,204.43,204.71,204.35,204.71,5607.0,204.43,204.71,204.35,204.71,5607.0
2019-11-21 12:00:00,204.72,205.25,204.69,204.86,8257.0,204.72,205.25,204.69,204.86,8257.0
2019-11-21 12:10:00,204.74,204.82,204.38,204.43,10018.0,204.74,204.82,204.38,204.43,10018.0
2019-11-21 12:20:00,204.4,205.32,204.39,205.22,55848.0,204.4,205.32,204.39,205.22,55848.0
2019-11-21 12:30:00,205.38,205.52,205.02,205.02,18475.0,205.38,205.52,205.02,205.02,18475.0
2019-11-21 12:40:00,205.05,205.2,204.53,204.53,8441.0,205.05,205.2,204.53,204.53,8441.0
2019-11-21 12:50:00,204.57,205.04,204.57,205.04,9640.0,204.57,205.04,204.57,205.04,9640.0
2019-11-21 13:00:00,205.05,205.17,204.8,205.04,5495.0,205.05,205.17,204.8,205.04,5495.0
2019-11-21 13:10:00,205.18,205.22,204.92,204.92,6393.0,205.18,205.22,204.92,204.92,6393.0
2019-11-21 13:20:00,204.97,205.18,204.94,205.12,3609.0,204.97,205.18,204.94,205.12,3609.0
2019-11-21 13:30:00,205.08,205.54,205.08,205.54,10698.0,205.08,205.54,205.08,205.54,10698.0
2019-11-21 13:40:00,205.56,205.65,205.32,205.38,11131.0,205.56,205.65,205.32,205.38,11131.0
2019-11-21 13:50:00,205.39,205.59,205.27,205.4,17282.0,205.39,205.59,205.27,205.4,17282.0
2019-11-21 14:00:00,205.38,205.48,204.86,204.86,12316.0,205.38,205.48,204.86,204.86,12316.0
2019-11-21 14:10:00,204.87,205.31,204.87,205.31,18185.0,204.87,205.31,204.87,205.31,18185.0
2019-11-21 14:20:00,205.3,205.55,205.27,205.51,4520.0,205.3,205.55,205.27,205.51,4520.0
2019-11-21 14:30:00,205.51,205.64,205.13,205.14,11207.0,205.51,205.64,205.13,205.14,11207.0
2019-11-21 14:40:00,205.19,205.3,205.04,205.27,12498.0,205.19,205.3,205.04,205.27,12498.0
2019-11-21 14:50:00,205.27,205.4,205.21,205.36,7704.0,205.27,205.4,205.21,205.36,7704.0
2019-11-21 15:00:00,205.35,205.63,205.3,205.54,18197.0,205.35,205.63,205.3,205.54,18197.0
2019-11-21 15:10:00,205.53,205.69,205.36,205.4,9611.0,205.53,205.69,205.36,205.4,9611.0
2019-11-21 15:20:00,205.43,205.57,205.22,205.54,8630.0,205.43,205.57,205.22,205.54,8630.0
2019-11-21 15:30:00,205.53,205.67,205.4,205.58,11868.0,205.53,205.67,205.4,205.58,11868.0
2019-11-21 15:40:00,205.63,205.96,205.63,205.95,24597.0,205.63,205.96,205.63,205.95,24597.0
2019-11-21 15:50:00,205.95,206.55,205.57,206.0,132756.0,205.95,206.55,205.57,206.0,132756.0
2019-11-22 09:30:00,206.81,206.81,204.45,205.21,33773.0,206.81,206.81,204.45,205.21,33773.0
2019-11-22 09:40:00,205.08,205.58,204.77,205.3,52054.0,205.08,205.58,204.77,205.3,52054.0
2019-11-22 09:50:00,205.3,205.63,204.21,205.21,44507.0,205.3,205.63,204.21,205.21,44507.0
2019-11-22 10:00:00,205.2,205.43,204.9,205.23,38542.0,205.2,205.43,204.9,205.23,38542.0
2019-11-22 10:10:00,205.15,205.62,205.0,205.32,39205.0,205.15,205.62,205.0,205.32,39205.0
2019-11-22 10:20:00,205.43,205.91,205.11,205.12,66569.0,205.43,205.91,205.11,205.12,66569.0
2019-11-22 10:30:00,205.12,205.25,203.03,203.68,51051.0,205.12,205.25,203.03,203.68,51051.0
2019-11-22 10:40:00,203.68,203.92,203.53,203.8,32253.0,203.68,203.92,203.53,203.8,32253.0
2019-11-22 10:50:00,203.62,204.17,203.57,204.09,28715.0,203.62,204.17,203.57,204.09,28715.0
2019-11-22 11:00:00,204.08,204.31,204.0,204.2,55782.0,204.08,204.31,204.0,204.2,55782.0
2019-11-22 11:10:00,204.21,204.69,203.82,203.9,11247.0,204.21,204.69,203.82,203.9,11247.0
2019-11-22 11:20:00,203.95,204.37,203.8,203.91,12038.0,203.95,204.37,203.8,203.91,12038.0
2019-11-22 11:30:00,204.01,204.32,203.88,204.24,9856.0,204.01,204.32,203.88,204.24,9856.0
2019-11-22 11:40:00,204.24,204.35,203.97,204.17,56738.0,204.24,204.35,203.97,204.17,56738.0
2019-11-22 11:50:00,204.08,204.08,203.61,203.99,22654.0,204.08,204.08,203.61,203.99,22654.0
2019-11-22 12:00:00,204.01,204.48,203.87,204.34,15069.0,204.01,204.48,203.87,204.34,15069.0
2019-11-22 12:10:00,204.34,204.73,204.15,204.39,6883.0,204.34,204.73,204.15,204.39,6883.0
2019-11-22 12:20:00,204.41,204.69,204.12,204.54,16387.0,204.41,204.69,204.12,204.54,16387.0
2019-11-22 12:30:00,204.55,204.86,204.39,204.69,19620.0,204.55,204.86,204.39,204.69,19620.0
2019-11-22 12:40:00,204.74,204.81,204.56,204.75,6182.0,204.74,204.81,204.56,204.75,6182.0
2019-11-22 12:50:00,204.72,205.37,204.72,205.06,22100.0,204.72,205.37,204.72,205.06,22100.0
2019-11-22 13:00:00,205.03,205.3,204.98,205.24,8272.0,205.03,205.3,204.98,205.24,8272.0
2019-11-22 13:10:00,205.22,205.26,204.99,205.03,23955.0,205.22,205.26,204.99,205.03,23955.0
2019-11-22 13:20:00,205.03,205.12,204.8,204.95,11443.0,205.03,205.12,204.8,204.95,11443.0
2019-11-22 13:30:00,204.92,205.19,204.67,205.08,9846.0,204.92,205.19,204.67,205.08,9846.0
2019-11-22 13:40:00,205.02,205.39,204.96,205.28,13542.0,205.02,205.39,204.96,205.28,13542.0
2019-11-22 13:50:00,205.28,205.76,205.21,205.54,14803.0,205.28,205.76,205.21,205.54,14803.0
2019-11-22 14:00:00,205.53,206.01,205.42,205.94,15856.0,205.53,206.01,205.42,205.94,15856.0
2019-11-22 14:10:00,206.0,206.3,205.82,206.3,15337.0,206.0,206.3,205.82,206.3,15337.0
2019-11-22 14:20:00,206.28,206.29,205.93,206.11,18970.0,206.28,206.29,205.93,206.11,18970.0
2019-11-22 14:30:00,206.08,206.19,205.98,205.99,13031.0,206.08,206.19,205.98,205.99,13031.0
2019-11-22 14:40:00,205.98,206.54,205.97,206.54,14573.0,205.98,206.54,205.97,206.54,14573.0
2019-11-22 14:50:00,206.43,206.54,206.42,206.5,19828.0,206.43,206.54,206.42,206.5,19828.0
2019-11-22 15:00:00,206.53,206.54,206.25,206.29,38523.0,206.53,206.54,206.25,206.29,38523.0
2019-11-22 15:10:00,206.29,206.52,205.84,205.99,42461.0,206.29,206.52,205.84,205.99,42461.0
2019-11-22 15:20:00,205.99,206.16,205.81,205.87,44658.0,205.99,206.16,205.81,205.87,44658.0
2019-11-22 15:30:00,205.88,206.02,205.8,206.0,29919.0,205.88,206.02,205.8,206.0,29919.0
2019-11-22 15:40:00,206.0,206.01,205.92,205.95,37554.0,206.0,206.01,205.92,205.95,37554.0
2019-11-22 15:50:00,205.95,206.08,205.83,206.0,112018.0,205.95,206.08,205.83,206.0,112018.0
2019-11-25 09:30:00,207.25,208.05,207.0,208.05,27968.0,207.25,208.05,207.0,208.05,27968.0
2019-11-25 09:40:00,208.07,208.07,206.94,207.47,51140.0,208.07,208.07,206.94,207.47,51140.0
2019-11-25 09:50:00,207.43,208.55,207.34,208.48,21701.0,207.43,208.55,207.34,208.48,21701.0
2019-11-25 10:00:00,208.58,208.58,207.51,207.93,40742.0,208.58,208.58,207.51,207.93,40742.0
2019-11-25 10:10:00,207.97,208.16,207.83,208.01,19077.0,207.97,208.16,207.83,208.01,19077.0
2019-11-25 10:20:00,208.01,209.67,207.93,209.56,32571.0,208.01,209.67,207.93,209.56,32571.0
2019-11-25 10:30:00,209.56,209.65,208.16,208.93,51724.0,209.56,209.65,208.16,208.93,51724.0
2019-11-25 10:40:00,208.77,208.92,208.45,208.64,29365.0,208.77,208.92,208.45,208.64,29365.0
2019-11-25 10:50:00,208.72,209.1,208.56,208.97,17704.0,208.72,209.1,208.56,208.97,17704.0
2019-11-25 11:00:00,208.94,210.0,208.78,209.74,39415.0,208.94,210.0,208.78,209.74,39415.0
2019-11-25 11:10:00,209.63,209.78,208.62,208.77,19815.0,209.63,209.78,208.62,208.77,19815.0
2019-11-25 11:20:00,208.72,208.82,208.59,208.82,20484.0,208.72,208.82,208.59,208.82,20484.0
2019-11-25 11:30:00,208.8,209.12,208.62,209.06,35081.0,208.8,209.12,208.62,209.06,35081.0
2019-11-25 11:40:00,209.19,209.72,209.03,209.66,13980.0,209.19,209.72,209.03,209.66,13980.0
2019-11-25 11:50:00,209.65,209.72,209.08,209.09,15762.0,209.65,209.72,209.08,209.09,15762.0
2019-11-25 12:00:00,209.05,209.12,208.74,208.84,57209.0,209.05,209.12,208.74,208.84,57209.0
2019-11-25 12:10:00,208.87,208.88,208.41,208.55,24822.0,208.87,208.88,208.41,208.55,24822.0
2019-11-25 12:20:00,208.53,209.02,208.47,208.87,29479.0,208.53,209.02,208.47,208.87,29479.0
2019-11-25 12:30:00,208.9,209.23,208.58,208.67,68075.0,208.9,209.23,208.58,208.67,68075.0
2019-11-25 12:40:00,208.56,209.08,208.47,209.05,14092.0,208.56,209.08,208.47,209.05,14092.0
2019-11-25 12:50:00,209.01,209.21,208.6,209.02,57064.0,209.01,209.21,208.6,209.02,57064.0
2019-11-25 13:00:00,208.95,208.99,208.3,208.62,35316.0,208.95,208.99,208.3,208.62,35316.0
2019-11-25 13:10:00,208.55,208.79,208.43,208.63,19338.0,208.55,208.79,208.43,208.63,19338.0
2019-11-25 13:20:00,208.57,208.89,208.56,208.81,7901.0,208.57,208.89,208.56,208.81,7901.0
2019-11-25 13:30:00,208.74,209.2,208.74,209.07,13422.0,208.74,209.2,208.74,209.07,13422.0
2019-11-25 13:40:00,209.11,209.25,208.87,209.14,14693.0,209.11,209.25,208.87,209.14,14693.0
2019-11-25 13:50:00,209.06,209.06,208.51,208.64,15222.0,209.06,209.06,208.51,208.64,15222.0
2019-11-25 14:00:00,208.63,208.82,208.56,208.68,13525.0,208.63,208.82,208.56,208.68,13525.0
2019-11-25 14:10:00,208.68,208.94,208.6,208.94,12410.0,208.68,208.94,208.6,208.94,12410.0
2019-11-25 14:20:00,208.99,209.02,208.72,208.98,12453.0,208.99,209.02,208.72,208.98,12453.0
2019-11-25 14:30:00,208.99,209.18,208.35,208.53,58675.0,208.99,209.18,208.35,208.53,58675.0
2019-11-25 14:40:00,208.57,209.05,207.88,207.95,41487.0,208.57,209.05,207.88,207.95,41487.0
2019-11-25 14:50:00,208.0,208.0,207.55,207.91,48123.0,208.0,208.0,207.55,207.91,48123.0
2019-11-25 15:00:00,207.91,208.2,207.7,207.97,40803.0,207.91,208.2,207.7,207.97,40803.0
2019-11-25 15:10:00,207.99,208.07,207.83,208.05,30885.0,207.99,208.07,207.83,208.05,30885.0
2019-11-25 15:20:00,208.05,208.7,208.02,208.58,40139.0,208.05,208.7,208.02,208.58,40139.0
2019-11-25 15:30:00,208.58,209.12,208.57,208.72,62413.0,208.58,209.12,208.57,208.72,62413.0
2019-11-25 15:40:00,208.75,208.93,208.59,208.85,70307.0,208.75,208.93,208.59,208.85,70307.0
2019-11-25 15:50:00,208.93,209.04,208.36,208.55,214901.0,208.93,209.04,208.36,208.55,214901.0
2019-11-26 09:30:00,207.44,217.93,207.07,216.9,265550.0,207.44,217.93,207.07,216.9,265550.0
2019-11-26 09:40:00,216.78,220.92,216.64,219.26,202950.0,216.78,220.92,216.64,219.26,202950.0
2019-11-26 09:50:00,219.05,220.44,218.08,219.34,94813.0,219.05,220.44,218.08,219.34,94813.0
2019-11-26 10:00:00,219.2,222.68,219.0,221.86,140134.0,219.2,222.68,219.0,221.86,140134.0
2019-11-26 10:10:00,221.78,226.59,220.4,225.71,121001.0,221.78,226.59,220.4,225.71,121001.0
2019-11-26 10:20:00,225.97,228.38,224.8,226.23,121572.0,225.97,228.38,224.8,226.23,121572.0
2019-11-26 10:30:00,226.41,227.23,225.66,225.85,52312.0,226.41,227.23,225.66,225.85,52312.0
2019-11-26 10:40:00,226.04,227.0,225.56,226.58,52789.0,226.04,227.0,225.56,226.58,52789.0
2019-11-26 10:50:00,226.48,228.26,226.2,227.68,44249.0,226.48,228.26,226.2,227.68,44249.0
2019-11-26 11:00:00,227.65,227.99,226.59,227.29,42857.0,227.65,227.99,226.59,227.29,42857.0
2019-11-26 11:10:00,227.32,227.55,226.81,227.17,18314.0,227.32,227.55,226.81,227.17,18314.0
2019-11-26 11:20:00,227.0,228.35,226.75,226.78,93712.0,227.0,228.35,226.75,226.78,93712.0
2019-11-26 11:30:00,226.97,227.03,225.5,225.82,50840.0,226.97,227.03,225.5,225.82,50840.0
2019-11-26 11:40:00,226.2,227.1,226.01,226.77,19091.0,226.2,227.1,226.01,226.77,19091.0
2019-11-26 11:50:00,226.84,227.33,226.7,226.83,26706.0,226.84,227.33,226.7,226.83,26706.0
2019-11-26 12:00:00,226.98,228.0,226.72,226.72,58446.0,226.98,228.0,226.72,226.72,58446.0
2019-11-26 12:10:00,226.76,227.0,225.87,226.19,57813.0,226.76,227.0,225.87,226.19,57813.0
2019-11-26 12:20:00,225.99,226.97,225.83,226.3,26107.0,225.99,226.97,225.83,226.3,26107.0
2019-11-26 12:30:00,226.4,227.32,226.39,226.92,23609.0,226.4,227.32,226.39,226.92,23609.0
2019-11-26 12:40:00,227.07,227.36,226.78,226.95,34699.0,227.07,227.36,226.78,226.95,34699.0
2019-11-26 12:50:00,226.86,227.31,226.62,227.16,39293.0,226.86,227.31,226.62,227.16,39293.0
2019-11-26 13:00:00,227.16,227.48,226.75,227.25,18524.0,227.16,227.48,226.75,227.25,18524.0
2019-11-26 13:10:00,227.09,227.69,226.66,227.07,19541.0,227.09,227.69,226.66,227.07,19541.0
2019-11-26 13:20:00,227.22,227.96,226.87,227.44,49535.0,227.22,227.96,226.87,227.44,49535.0
2019-11-26 13:30:00,227.45,228.7,227.04,227.35,31406.0,227.45,228.7,227.04,227.35,31406.0
2019-11-26 13:40:00,227.42,228.43,227.42,228.09,14248.0,227.42,228.43,227.42,228.09,14248.0
2019-11-26 13:50:00,227.65,228.4,227.65,228.29,27980.0,227.65,228.4,227.65,228.29,27980.0
2019-11-26 14:00:00,228.38,229.18,228.05,228.25,36770.0,228.38,229.18,228.05,228.25,36770.0
2019-11-26 14:10:00,228.34,229.39,228.34,229.02,20221.0,228.34,229.39,228.34,229.02,20221.0
2019-11-26 14:20:00,228.98,229.19,228.41,228.5,18607.0,228.98,229.19,228.41,228.5,18607.0
2019-11-26 14:30:00,228.57,228.74,227.76,228.38,24413.0,228.57,228.74,227.76,228.38,24413.0
2019-11-26 14:40:00,228.38,228.57,227.75,228.4,18920.0,228.38,228.57,227.75,228.4,18920.0
2019-11-26 14:50:00,228.42,228.57,227.92,228.45,43054.0,228.42,228.57,227.92,228.45,43054.0
2019-11-26 15:00:00,228.44,228.57,227.89,228.03,20723.0,228.44,228.57,227.89,228.03,20723.0
2019-11-26 15:10:00,228.08,228.21,227.57,227.68,26139.0,228.08,228.21,227.57,227.68,26139.0
2019-11-26 15:20:00,227.73,228.29,227.65,227.75,30522.0,227.73,228.29,227.65,227.75,30522.0
2019-11-26 15:30:00,227.75,227.79,226.44,227.05,100996.0,227.75,227.79,226.44,227.05,100996.0
2019-11-26 15:40:00,227.02,227.02,226.11,226.29,84478.0,227.02,227.02,226.11,226.29,84478.0
2019-11-26 15:50:00,226.17,226.75,225.28,226.0,247383.0,226.17,226.75,225.28,226.0,247383.0
2019-11-27 09:30:00,227.87,229.96,227.06,227.46,40093.0,227.87,229.96,227.06,227.46,40093.0
2019-11-27 09:40:00,227.21,228.64,226.98,228.25,50836.0,227.21,228.64,226.98,228.25,50836.0
2019-11-27 09:50:00,228.36,228.5,227.42,227.7,15042.0,228.36,228.5,227.42,227.7,15042.0
2019-11-27 10:00:00,227.55,228.19,227.35,227.5,25273.0,227.55,228.19,227.35,227.5,25273.0
2019-11-27 10:10:00,227.55,227.74,227.37,227.53,18666.0,227.55,227.74,227.37,227.53,18666.0
2019-11-27 10:20:00,227.5,227.99,227.39,227.44,25389.0,227.5,227.99,227.39,227.44,25389.0
2019-11-27 10:30:00,227.51,227.78,225.51,225.89,103434.0,227.51,227.78,225.51,225.89,103434.0
2019-11-27 10:40:00,225.89,226.3,225.59,225.98,43062.0,225.89,226.3,225.59,225.98,43062.0
2019-11-27 10:50:00,226.0,226.02,224.52,225.13,41056.0,226.0,226.02,224.52,225.13,41056.0
2019-11-27 11:00:00,225.06,226.13,224.97,226.02,30426.0,225.06,226.13,224.97,226.02,30426.0
2019-11-27 11:10:00,226.11,227.0,225.79,226.05,64396.0,226.11,227.0,225.79,226.05,64396.0
2019-11-27 11:20:00,226.07,226.09,225.35,225.87,34490.0,226.07,226.09,225.35,225.87,34490.0
2019-11-27 11:30:00,225.89,226.27,225.89,226.17,18460.0,225.89,226.27,225.89,226.17,18460.0
2019-11-27 11:40:00,226.11,226.53,226.05,226.23,13024.0,226.11,226.53,226.05,226.23,13024.0
2019-11-27 11:50:00,226.32,226.32,225.92,226.27,22311.0,226.32,226.32,225.92,226.27,22311.0
2019-11-27 12:00:00,226.4,226.5,226.09,226.09,16590.0,226.4,226.5,226.09,226.09,16590.0
2019-11-27 12:10:00,226.02,226.13,225.64,225.89,41376.0,226.02,226.13,225.64,225.89,41376.0
2019-11-27 12:20:00,225.87,226.09,225.69,225.86,26785.0,225.87,226.09,225.69,225.86,26785.0
2019-11-27 12:30:00,225.88,226.11,225.49,225.54,31824.0,225.88,226.11,225.49,225.54,31824.0
2019-11-27 12:40:00,225.54,225.7,225.24,225.38,19476.0,225.54,225.7,225.24,225.38,19476.0
2019-11-27 12:50:00,225.28,225.46,225.03,225.33,12597.0,225.28,225.46,225.03,225.33,12597.0
2019-11-27 13:00:00,225.34,225.4,225.0,225.06,13110.0,225.34,225.4,225.0,225.06,13110.0
2019-11-27 13:10:00,225.02,225.2,224.87,225.2,9874.0,225.02,225.2,224.87,225.2,9874.0
2019-11-27 13:20:00,225.24,225.31,224.38,224.44,10800.0,225.24,225.31,224.38,224.44,10800.0
2019-11-27 13:30:00,224.43,224.69,223.88,223.88,13915.0,224.43,224.69,223.88,223.88,13915.0
2019-11-27 13:40:00,223.88,224.18,223.68,223.88,9519.0,223.88,224.18,223.68,223.88,9519.0
2019-11-27 13:50:00,223.92,224.63,223.5,224.56,19376.0,223.92,224.63,223.5,224.56,19376.0
2019-11-27 14:00:00,224.65,224.93,224.53,224.81,12550.0,224.65,224.93,224.53,224.81,12550.0
2019-11-27 14:10:00,224.72,224.85,224.45,224.54,11407.0,224.72,224.85,224.45,224.54,11407.0
2019-11-27 14:20:00,224.52,224.52,224.3,224.3,5365.0,224.52,224.52,224.3,224.3,5365.0
2019-11-27 14:30:00,224.34,224.7,224.16,224.27,7494.0,224.34,224.7,224.16,224.27,7494.0
2019-11-27 14:40:00,224.35,224.79,224.21,224.68,9542.0,224.35,224.79,224.21,224.68,9542.0
2019-11-27 14:50:00,224.75,225.03,224.64,224.84,12436.0,224.75,225.03,224.64,224.84,12436.0
2019-11-27 15:00:00,224.9,225.24,224.63,225.24,10830.0,224.9,225.24,224.63,225.24,10830.0
2019-11-27 15:10:00,225.27,225.27,224.87,225.27,8704.0,225.27,225.27,224.87,225.27,8704.0
2019-11-27 15:20:00,225.24,225.4,225.01,225.3,13216.0,225.24,225.4,225.01,225.3,13216.0
2019-11-27 15:30:00,225.31,225.99,225.29,225.96,21292.0,225.31,225.99,225.29,225.96,21292.0
2019-11-27 15:40:00,225.98,226.43,225.96,226.22,39717.0,225.98,226.43,225.96,226.22,39717.0
2019-11-27 15:50:00,226.23,226.43,225.94,226.39,94839.0,226.23,226.43,225.94,226.39,94839.0
2019-11-29 09:30:00,226.28,227.77,225.69,227.46,15967.0,226.28,227.77,225.69,227.46,15967.0
2019-11-29 09:40:00,227.43,227.68,225.96,226.12,9474.0,227.43,227.68,225.96,226.12,9474.0
2019-11-29 09:50:00,226.12,227.14,225.71,227.14,18925.0,226.12,227.14,225.71,227.14,18925.0
2019-11-29 10:00:00,227.1,227.65,226.57,226.63,12407.0,227.1,227.65,226.57,226.63,12407.0
2019-11-29 10:10:00,226.73,227.31,226.67,226.95,13925.0,226.73,227.31,226.67,226.95,13925.0
2019-11-29 10:20:00,226.87,227.26,226.51,226.75,12817.0,226.87,227.26,226.51,226.75,12817.0
2019-11-29 10:30:00,226.81,227.26,226.63,227.24,12009.0,226.81,227.26,226.63,227.24,12009.0
2019-11-29 10:40:00,227.17,227.17,226.77,227.05,13011.0,227.17,227.17,226.77,227.05,13011.0
2019-11-29 10:50:00,227.05,227.21,226.92,227.02,11291.0,227.05,227.21,226.92,227.02,11291.0
2019-11-29 11:00:00,227.0,227.09,226.73,226.74,12078.0,227.0,227.09,226.73,226.74,12078.0
2019-11-29 11:10:00,226.74,227.0,226.48,226.79,15928.0,226.74,227.0,226.48,226.79,15928.0
2019-11-29 11:20:00,226.77,227.25,226.68,227.12,8849.0,226.77,227.25,226.68,227.12,8849.0
2019-11-29 11:30:00,227.17,227.28,226.78,226.89,13114.0,227.17,227.28,226.78,226.89,13114.0
2019-11-29 11:40:00,226.88,226.98,226.24,226.28,13442.0,226.88,226.98,226.24,226.28,13442.0
2019-11-29 11:50:00,226.28,226.61,226.2,226.42,10836.0,226.28,226.61,226.2,226.42,10836.0
2019-11-29 12:00:00,226.44,226.44,225.84,225.87,18470.0,226.44,226.44,225.84,225.87,18470.0
2019-11-29 12:10:00,225.8,225.95,225.54,225.8,16850.0,225.8,225.95,225.54,225.8,16850.0
2019-11-29 12:20:00,225.81,225.95,225.2,225.2,17722.0,225.81,225.95,225.2,225.2,17722.0
2019-11-29 12:30:00,225.21,225.38,224.68,224.68,26097.0,225.21,225.38,224.68,224.68,26097.0
2019-11-29 12:40:00,224.68,225.25,224.5,225.04,25125.0,224.68,225.25,224.5,225.04,25125.0
2019-11-29 12:50:00,225.03,225.19,224.58,225.08,56924.0,225.03,225.19,224.58,225.08,56924.0
2019-12-02 09:30:00,226.08,227.38,225.53,226.88,22847.0,226.08,227.38,225.53,226.88,22847.0
2019-12-02 09:40:00,226.74,227.61,226.4,226.78,16491.0,226.74,227.61,226.4,226.78,16491.0
2019-12-02 09:50:00,226.63,227.26,226.29,226.95,11698.0,226.63,227.26,226.29,226.95,11698.0
2019-12-02 10:00:00,226.89,227.05,225.0,225.23,16104.0,226.89,227.05,225.0,225.23,16104.0
2019-12-02 10:10:00,225.3,226.56,225.3,226.13,11873.0,225.3,226.56,225.3,226.13,11873.0
2019-12-02 10:20:00,226.2,226.5,225.98,226.43,21308.0,226.2,226.5,225.98,226.43,21308.0
2019-12-02 10:30:00,226.42,226.76,225.76,226.58,17003.0,226.42,226.76,225.76,226.58,17003.0
2019-12-02 10:40:00,226.32,226.99,226.12,226.18,10548.0,226.32,226.99,226.12,226.18,10548.0
2019-12-02 10:50:00,226.15,227.11,226.15,226.89,7259.0,226.15,227.11,226.15,226.89,7259.0
2019-12-02 11:00:00,226.95,227.2,226.7,227.14,9259.0,226.95,227.2,226.7,227.14,9259.0
2019-12-02 11:10:00,227.14,227.52,226.68,226.82,12371.0,227.14,227.52,226.68,226.82,12371.0
2019-12-02 11:20:00,226.99,227.19,226.45,226.46,66833.0,226.99,227.19,226.45,226.46,66833.0
2019-12-02 11:30:00,226.44,226.72,226.15,226.65,27062.0,226.44,226.72,226.15,226.65,27062.0
2019-12-02 11:40:00,226.82,226.83,226.47,226.7,18292.0,226.82,226.83,226.47,226.7,18292.0
2019-12-02 11:50:00,226.73,227.23,226.66,226.99,13341.0,226.73,227.23,226.66,226.99,13341.0
2019-12-02 12:00:00,227.13,227.13,226.71,227.08,16927.0,227.13,227.13,226.71,227.08,16927.0
2019-12-02 12:10:00,226.97,227.5,226.9,227.49,22831.0,226.97,227.5,226.9,227.49,22831.0
2019-12-02 12:20:00,227.5,227.6,227.23,227.57,7999.0,227.5,227.6,227.23,227.57,7999.0
2019-12-02 12:30:00,227.59,228.02,227.59,227.76,7986.0,227.59,228.02,227.59,227.76,7986.0
2019-12-02 12:40:00,227.76,228.37,227.71,228.22,6369.0,227.76,228.37,227.71,228.22,6369.0
2019-12-02 12:50:00,228.22,228.22,227.73,228.02,8104.0,228.22,228.22,227.73,228.02,8104.0
2019-12-02 13:00:00,228.09,228.22,227.79,227.84,11086.0,228.09,228.22,227.79,227.84,11086.0
2019-12-02 13:10:00,227.89,227.96,227.67,227.82,11858.0,227.89,227.96,227.67,227.82,11858.0
2019-12-02 13:20:00,227.77,227.8,227.19,227.35,5305.0,227.77,227.8,227.19,227.35,5305.0
2019-12-02 13:30:00,227.45,227.77,227.27,227.77,15053.0,227.45,227.77,227.27,227.77,15053.0
2019-12-02 13:40:00,227.78,227.78,227.31,227.36,19076.0,227.78,227.78,227.31,227.36,19076.0
2019-12-02 13:50:00,227.35,227.52,227.32,227.33,7084.0,227.35,227.52,227.32,227.33,7084.0
2019-12-02 14:00:00,227.29,227.32,226.59,226.79,21873.0,227.29,227.32,226.59,226.79,21873.0
2019-12-02 14:10:00,226.84,227.08,226.82,227.01,26055.0,226.84,227.08,226.82,227.01,26055.0
2019-12-02 14:20:00,226.92,227.04,226.88,226.91,7062.0,226.92,227.04,226.88,226.91,7062.0
2019-12-02 14:30:00,226.89,226.93,226.58,226.72,6023.0,226.89,226.93,226.58,226.72,6023.0
2019-12-02 14:40:00,226.74,226.93,226.53,226.82,13485.0,226.74,226.93,226.53,226.82,13485.0
2019-12-02 14:50:00,226.78,227.33,226.78,227.21,6635.0,226.78,227.33,226.78,227.21,6635.0
2019-12-02 15:00:00,227.12,227.19,226.73,226.75,8176.0,227.12,227.19,226.73,226.75,8176.0
2019-12-02 15:10:00,226.84,226.89,226.65,226.8,32484.0,226.84,226.89,226.65,226.8,32484.0
2019-12-02 15:20:00,226.84,226.84,226.12,226.24,16264.0,226.84,226.84,226.12,226.24,16264.0
2019-12-02 15:30:00,226.2,226.5,226.17,226.3,41828.0,226.2,226.5,226.17,226.3,41828.0
2019-12-02 15:40:00,226.28,226.5,226.03,226.32,37889.0,226.28,226.5,226.03,226.32,37889.0
2019-12-02 15:50:00,226.25,226.3,225.34,225.55,165517.0,226.25,226.3,225.34,225.55,165517.0
2019-12-03 09:30:00,223.54,224.67,222.76,223.87,69389.0,223.54,224.67,222.76,223.87,69389.0
2019-12-03 09:40:00,224.12,225.18,222.94,223.32,34898.0,224.12,225.18,222.94,223.32,34898.0
2019-12-03 09:50:00,223.53,224.51,223.43,223.52,24394.0,223.53,224.51,223.43,223.52,24394.0
2019-12-03 10:00:00,223.51,223.7,222.29,223.15,25352.0,223.51,223.7,222.29,223.15,25352.0
2019-12-03 10:10:00,223.16,223.58,222.64,223.08,28185.0,223.16,223.58,222.64,223.08,28185.0
2019-12-03 10:20:00,223.19,223.59,223.13,223.46,16751.0,223.19,223.59,223.13,223.46,16751.0
2019-12-03 10:30:00,223.38,223.75,223.24,223.41,15170.0,223.38,223.75,223.24,223.41,15170.0
2019-12-03 10:40:00,223.36,223.46,222.78,223.0,53303.0,223.36,223.46,222.78,223.0,53303.0
2019-12-03 10:50:00,223.0,223.37,222.91,223.2,11011.0,223.0,223.37,222.91,223.2,11011.0
2019-12-03 11:00:00,223.2,223.24,222.81,223.12,18574.0,223.2,223.24,222.81,223.12,18574.0
2019-12-03 11:10:00,223.17,223.38,223.12,223.17,20782.0,223.17,223.38,223.12,223.17,20782.0
2019-12-03 11:20:00,223.18,223.29,223.09,223.2,13248.0,223.18,223.29,223.09,223.2,13248.0
2019-12-03 11:30:00,223.17,223.3,223.1,223.21,19929.0,223.17,223.3,223.1,223.21,19929.0
2019-12-03 11:40:00,223.17,223.53,223.08,223.16,18731.0,223.17,223.53,223.08,223.16,18731.0
2019-12-03 11:50:00,223.15,223.47,223.11,223.33,17834.0,223.15,223.47,223.11,223.33,17834.0
2019-12-03 12:00:00,223.33,223.33,223.06,223.08,28453.0,223.33,223.33,223.06,223.08,28453.0
2019-12-03 12:10:00,223.08,223.23,222.98,223.11,26667.0,223.08,223.23,222.98,223.11,26667.0
2019-12-03 12:20:00,223.13,223.24,223.06,223.11,12675.0,223.13,223.24,223.06,223.11,12675.0
2019-12-03 12:30:00,223.11,223.21,222.99,223.18,9150.0,223.11,223.21,222.99,223.18,9150.0
2019-12-03 12:40:00,223.13,223.34,223.04,223.34,6595.0,223.13,223.34,223.04,223.34,6595.0
2019-12-03 12:50:00,223.32,223.54,223.24,223.26,13816.0,223.32,223.54,223.24,223.26,13816.0
2019-12-03 13:00:00,223.26,223.29,223.16,223.19,5940.0,223.26,223.29,223.16,223.19,5940.0
2019-12-03 13:10:00,223.17,223.35,223.16,223.21,27160.0,223.17,223.35,223.16,223.21,27160.0
2019-12-03 13:20:00,223.26,223.99,223.19,223.9,91275.0,223.26,223.99,223.19,223.9,91275.0
2019-12-03 13:30:00,223.93,223.93,223.15,223.15,34579.0,223.93,223.93,223.15,223.15,34579.0
2019-12-03 13:40:00,223.25,223.68,223.23,223.43,13280.0,223.25,223.68,223.23,223.43,13280.0
2019-12-03 13:50:00,223.45,223.59,223.07,223.17,12719.0,223.45,223.59,223.07,223.17,12719.0
2019-12-03 14:00:00,223.17,223.73,223.14,223.68,30005.0,223.17,223.73,223.14,223.68,30005.0
2019-12-03 14:10:00,223.7,223.82,223.3,223.3,34875.0,223.7,223.82,223.3,223.3,34875.0
2019-12-03 14:20:00,223.24,223.38,222.94,223.18,25029.0,223.24,223.38,222.94,223.18,25029.0
2019-12-03 14:30:00,223.22,224.26,223.06,224.04,45779.0,223.22,224.26,223.06,224.04,45779.0
2019-12-03 14:40:00,224.04,224.4,224.02,224.16,16443.0,224.04,224.4,224.02,224.16,16443.0
2019-12-03 14:50:00,224.17,224.17,223.57,224.09,44738.0,224.17,224.17,223.57,224.09,44738.0
2019-12-03 15:00:00,224.09,224.11,223.34,223.54,27249.0,224.09,224.11,223.34,223.54,27249.0
2019-12-03 15:10:00,223.49,223.89,223.1,223.66,31933.0,223.49,223.89,223.1,223.66,31933.0
2019-12-03 15:20:00,223.6,224.12,223.6,223.78,23981.0,223.6,224.12,223.6,223.78,23981.0
2019-12-03 15:30:00,223.81,223.88,223.34,223.63,48890.0,223.81,223.88,223.34,223.63,48890.0
2019-12-03 15:40:00,223.67,223.67,223.34,223.35,29544.0,223.67,223.67,223.34,223.35,29544.0
2019-12-03 15:50:00,223.41,223.58,223.06,223.07,103004.0,223.41,223.58,223.06,223.07,103004.0
2019-12-04 09:30:00,223.2,226.33,223.2,225.95,12201.0,223.2,226.33,223.2,225.95,12201.0
2019-12-04 09:40:00,226.04,226.09,224.78,224.94,11163.0,226.04,226.09,224.78,224.94,11163.0
2019-12-04 09:50:00,225.03,225.07,224.46,224.83,7618.0,225.03,225.07,224.46,224.83,7618.0
2019-12-04 10:00:00,224.64,225.08,224.52,225.06,15769.0,224.64,225.08,224.52,225.06,15769.0
2019-12-04 10:10:00,225.01,225.11,224.69,224.78,5920.0,225.01,225.11,224.69,224.78,5920.0
2019-12-04 10:20:00,224.76,224.88,224.55,224.77,20717.0,224.76,224.88,224.55,224.77,20717.0
2019-12-04 10:30:00,224.89,224.95,224.51,224.76,6076.0,224.89,224.95,224.51,224.76,6076.0
2019-12-04 10:40:00,224.72,224.96,224.4,224.56,24148.0,224.72,224.96,224.4,224.56,24148.0
2019-12-04 10:50:00,224.68,224.94,224.43,224.91,10128.0,224.68,224.94,224.43,224.91,10128.0
2019-12-04 11:00:00,224.92,224.99,224.64,224.64,6370.0,224.92,224.99,224.64,224.64,6370.0
2019-12-04 11:10:00,224.66,224.92,224.56,224.64,17808.0,224.66,224.92,224.56,224.64,17808.0
2019-12-04 11:20:00,224.66,225.04,224.62,224.96,6181.0,224.66,225.04,224.62,224.96,6181.0
2019-12-04 11:30:00,224.99,225.04,224.68,224.78,7796.0,224.99,225.04,224.68,224.78,7796.0
2019-12-04 11:40:00,224.82,224.94,224.74,224.92,3988.0,224.82,224.94,224.74,224.92,3988.0
2019-12-04 11:50:00,224.89,224.94,224.71,224.87,4726.0,224.89,224.94,224.71,224.87,4726.0
2019-12-04 12:00:00,224.81,224.83,224.51,224.6,28048.0,224.81,224.83,224.51,224.6,28048.0
2019-12-04 12:10:00,224.57,224.62,224.29,224.33,17297.0,224.57,224.62,224.29,224.33,17297.0
2019-12-04 12:20:00,224.33,224.72,224.32,224.62,4945.0,224.33,224.72,224.32,224.62,4945.0
2019-12-04 12:30:00,224.68,224.92,224.61,224.9,3653.0,224.68,224.92,224.61,224.9,3653.0
2019-12-04 12:40:00,224.86,225.25,224.86,224.96,9725.0,224.86,225.25,224.86,224.96,9725.0
2019-12-04 12:50:00,224.99,224.99,224.48,224.66,27589.0,224.99,224.99,224.48,224.66,27589.0
2019-12-04 13:00:00,224.69,224.74,224.44,224.6,39729.0,224.69,224.74,224.44,224.6,39729.0
2019-12-04 13:10:00,224.67,224.77,224.4,224.53,34963.0,224.67,224.77,224.4,224.53,34963.0
2019-12-04 13:20:00,224.49,224.63,224.46,224.51,16818.0,224.49,224.63,224.46,224.51,16818.0
2019-12-04 13:30:00,224.48,224.49,224.34,224.46,16613.0,224.48,224.49,224.34,224.46,16613.0
2019-12-04 13:40:00,224.51,224.7,224.48,224.55,6746.0,224.51,224.7,224.48,224.55,6746.0
2019-12-04 13:50:00,224.55,224.62,224.41,224.62,10729.0,224.55,224.62,224.41,224.62,10729.0
2019-12-04 14:00:00,224.61,224.71,224.49,224.52,6969.0,224.61,224.71,224.49,224.52,6969.0
2019-12-04 14:10:00,224.51,224.8,224.51,224.66,5866.0,224.51,224.8,224.51,224.66,5866.0
2019-12-04 14:20:00,224.71,224.74,224.48,224.68,16217.0,224.71,224.74,224.48,224.68,16217.0
2019-12-04 14:30:00,224.61,224.69,224.49,224.64,5222.0,224.61,224.69,224.49,224.64,5222.0
2019-12-04 14:40:00,224.61,224.72,224.48,224.66,16339.0,224.61,224.72,224.48,224.66,16339.0
2019-12-04 14:50:00,224.65,224.8,224.65,224.78,15170.0,224.65,224.8,224.65,224.78,15170.0
2019-12-04 15:00:00,224.8,224.81,224.4,224.41,13329.0,224.8,224.81,224.4,224.41,13329.0
2019-12-04 15:10:00,224.39,224.49,224.11,224.31,43666.0,224.39,224.49,224.11,224.31,43666.0
2019-12-04 15:20:00,224.31,224.47,224.13,224.34,24165.0,224.31,224.47,224.13,224.34,24165.0
2019-12-04 15:30:00,224.34,224.37,223.26,223.26,45508.0,224.34,224.37,223.26,223.26,45508.0
2019-12-04 15:40:00,223.26,223.39,223.0,223.35,70636.0,223.26,223.39,223.0,223.35,70636.0
2019-12-04 15:50:00,223.38,223.5,222.64,222.67,159770.0,223.38,223.5,222.64,222.67,159770.0
2019-12-05 09:30:00,223.32,224.23,223.09,223.37,15896.0,223.32,224.23,223.09,223.37,15896.0
2019-12-05 09:40:00,223.37,223.8,222.72,222.73,5204.0,223.37,223.8,222.72,222.73,5204.0
2019-12-05 09:50:00,222.7,222.71,221.36,221.81,25761.0,222.7,222.71,221.36,221.81,25761.0
2019-12-05 10:00:00,221.95,222.55,221.94,222.16,13989.0,221.95,222.55,221.94,222.16,13989.0
2019-12-05 10:10:00,222.2,222.47,222.11,222.4,19086.0,222.2,222.47,222.11,222.4,19086.0
2019-12-05 10:20:00,222.25,222.52,222.2,222.4,3081.0,222.25,222.52,222.2,222.4,3081.0
2019-12-05 10:30:00,222.45,223.12,222.45,222.68,7577.0,222.45,223.12,222.45,222.68,7577.0
2019-12-05 10:40:00,222.65,222.8,222.28,222.28,4848.0,222.65,222.8,222.28,222.28,4848.0
2019-12-05 10:50:00,222.3,222.8,222.29,222.63,8657.0,222.3,222.8,222.29,222.63,8657.0
2019-12-05 11:00:00,222.64,222.66,222.36,222.36,4686.0,222.64,222.66,222.36,222.36,4686.0
2019-12-05 11:10:00,222.61,222.67,222.4,222.49,3344.0,222.61,222.67,222.4,222.49,3344.0
2019-12-05 11:20:00,222.49,222.63,222.39,222.53,4250.0,222.49,222.63,222.39,222.53,4250.0
2019-12-05 11:30:00,222.51,222.72,222.42,222.6,13932.0,222.51,222.72,222.42,222.6,13932.0
2019-12-05 11:40:00,222.51,222.71,222.5,222.58,12802.0,222.51,222.71,222.5,222.58,12802.0
2019-12-05 11:50:00,222.58,222.65,222.45,222.55,15934.0,222.58,222.65,222.45,222.55,15934.0
2019-12-05 12:00:00,222.56,223.66,222.56,223.11,47741.0,222.56,223.66,222.56,223.11,47741.0
2019-12-05 12:10:00,223.11,223.12,222.88,223.02,4919.0,223.11,223.12,222.88,223.02,4919.0
2019-12-05 12:20:00,223.01,223.09,222.64,222.93,13567.0,223.01,223.09,222.64,222.93,13567.0
2019-12-05 12:30:00,223.03,223.08,222.63,222.63,2907.0,223.03,223.08,222.63,222.63,2907.0
2019-12-05 12:40:00,222.62,222.67,222.4,222.45,7762.0,222.62,222.67,222.4,222.45,7762.0
2019-12-05 12:50:00,222.58,223.02,222.49,222.78,7713.0,222.58,223.02,222.49,222.78,7713.0
2019-12-05 13:00:00,222.73,222.73,222.45,222.52,18525.0,222.73,222.73,222.45,222.52,18525.0
2019-12-05 13:10:00,222.42,222.73,222.29,222.48,14036.0,222.42,222.73,222.29,222.48,14036.0
2019-12-05 13:20:00,222.58,223.07,222.58,223.06,12466.0,222.58,223.07,222.58,223.06,12466.0
2019-12-05 13:30:00,223.08,223.21,222.83,223.01,5324.0,223.08,223.21,222.83,223.01,5324.0
2019-12-05 13:40:00,223.02,223.14,222.75,222.75,5321.0,223.02,223.14,222.75,222.75,5321.0
2019-12-05 13:50:00,222.84,222.87,222.34,222.6,12949.0,222.84,222.87,222.34,222.6,12949.0
2019-12-05 14:00:00,222.66,222.67,222.25,222.41,4463.0,222.66,222.67,222.25,222.41,4463.0
2019-12-05 14:10:00,222.44,223.02,222.43,222.71,6331.0,222.44,223.02,222.43,222.71,6331.0
2019-12-05 14:20:00,222.87,223.0,222.73,223.0,6484.0,222.87,223.0,222.73,223.0,6484.0
2019-12-05 14:30:00,223.07,223.11,222.93,222.97,4772.0,223.07,223.11,222.93,222.97,4772.0
2019-12-05 14:40:00,222.99,223.22,222.81,223.1,4427.0,222.99,223.22,222.81,223.1,4427.0
2019-12-05 14:50:00,223.1,223.1,222.78,222.91,4694.0,223.1,223.1,222.78,222.91,4694.0
2019-12-05 15:00:00,223.07,223.08,222.8,223.0,7048.0,223.07,223.08,222.8,223.0,7048.0
2019-12-05 15:10:00,222.93,223.02,222.61,222.65,11521.0,222.93,223.02,222.61,222.65,11521.0
2019-12-05 15:20:00,222.65,223.03,222.63,222.94,5982.0,222.65,223.03,222.63,222.94,5982.0
2019-12-05 15:30:00,222.94,223.32,222.91,223.23,9370.0,222.94,223.32,222.91,223.23,9370.0
2019-12-05 15:40:00,223.23,223.27,222.74,222.75,52102.0,223.23,223.27,222.74,222.75,52102.0
2019-12-05 15:50:00,222.62,223.1,222.56,222.71,159197.0,222.62,223.1,222.56,222.71,159197.0
2019-12-06 09:30:00,224.01,224.85,223.58,223.81,18779.0,224.01,224.85,223.58,223.81,18779.0
2019-12-06 09:40:00,223.63,223.98,223.2,223.67,23149.0,223.63,223.98,223.2,223.67,23149.0
2019-12-06 09:50:00,223.66,224.08,223.51,223.94,8355.0,223.66,224.08,223.51,223.94,8355.0
2019-12-06 10:00:00,223.94,223.94,222.96,223.47,14889.0,223.94,223.94,222.96,223.47,14889.0
2019-12-06 10:10:00,223.58,223.95,223.56,223.56,8672.0,223.58,223.95,223.56,223.56,8672.0
2019-12-06 10:20:00,223.5,223.5,222.65,222.86,13680.0,223.5,223.5,222.65,222.86,13680.0
2019-12-06 10:30:00,222.86,223.15,222.83,222.9,4128.0,222.86,223.15,222.83,222.9,4128.0
2019-12-06 10:40:00,223.04,223.47,222.88,223.45,8287.0,223.04,223.47,222.88,223.45,8287.0
2019-12-06 10:50:00,223.44,223.74,223.24,223.36,14332.0,223.44,223.74,223.24,223.36,14332.0
2019-12-06 11:00:00,223.41,223.51,223.02,223.26,11313.0,223.41,223.51,223.02,223.26,11313.0
2019-12-06 11:10:00,223.28,223.66,223.21,223.59,11158.0,223.28,223.66,223.21,223.59,11158.0
2019-12-06 11:20:00,223.53,223.8,223.47,223.64,4749.0,223.53,223.8,223.47,223.64,4749.0
2019-12-06 11:30:00,223.65,223.74,223.59,223.69,1686.0,223.65,223.74,223.59,223.69,1686.0
2019-12-06 11:40:00,223.74,223.76,223.3,223.38,12048.0,223.74,223.76,223.3,223.38,12048.0
2019-12-06 11:50:00,223.34,223.75,223.32,223.71,10156.0,223.34,223.75,223.32,223.71,10156.0
2019-12-06 12:00:00,223.67,223.8,223.53,223.68,16202.0,223.67,223.8,223.53,223.68,16202.0
2019-12-06 12:10:00,223.67,223.76,223.59,223.69,16876.0,223.67,223.76,223.59,223.69,16876.0
2019-12-06 12:20:00,223.71,223.83,223.68,223.72,6952.0,223.71,223.83,223.68,223.72,6952.0
2019-12-06 12:30:00,223.78,223.83,223.68,223.73,10963.0,223.78,223.83,223.68,223.73,10963.0
2019-12-06 12:40:00,223.77,223.79,223.67,223.73,7330.0,223.77,223.79,223.67,223.73,7330.0
2019-12-06 12:50:00,223.72,224.03,223.72,223.92,9561.0,223.72,224.03,223.72,223.92,9561.0
2019-12-06 13:00:00,224.0,224.0,223.81,223.81,6126.0,224.0,224.0,223.81,223.81,6126.0
2019-12-06 13:10:00,223.82,223.92,223.61,223.61,7303.0,223.82,223.92,223.61,223.61,7303.0
2019-12-06 13:20:00,223.55,223.75,223.52,223.7,9703.0,223.55,223.75,223.52,223.7,9703.0
2019-12-06 13:30:00,223.71,223.72,223.31,223.65,12875.0,223.71,223.72,223.31,223.65,12875.0
2019-12-06 13:40:00,223.7,223.94,223.55,223.93,9128.0,223.7,223.94,223.55,223.93,9128.0
2019-12-06 13:50:00,223.91,224.02,223.71,223.94,8445.0,223.91,224.02,223.71,223.94,8445.0
2019-12-06 14:00:00,223.94,223.94,223.6,223.8,9708.0,223.94,223.94,223.6,223.8,9708.0
2019-12-06 14:10:00,223.85,223.89,223.64,223.78,18084.0,223.85,223.89,223.64,223.78,18084.0
2019-12-06 14:20:00,223.82,223.93,223.77,223.82,10506.0,223.82,223.93,223.77,223.82,10506.0
2019-12-06 14:30:00,223.84,223.97,223.83,223.91,19614.0,223.84,223.97,223.83,223.91,19614.0
2019-12-06 14:40:00,223.9,224.02,223.31,223.38,41104.0,223.9,224.02,223.31,223.38,41104.0
2019-12-06 14:50:00,223.31,223.45,222.98,223.0,10122.0,223.31,223.45,222.98,223.0,10122.0
2019-12-06 15:00:00,222.99,222.99,222.54,222.66,20613.0,222.99,222.99,222.54,222.66,20613.0
2019-12-06 15:10:00,222.72,222.72,222.24,222.24,11346.0,222.72,222.72,222.24,222.24,11346.0
2019-12-06 15:20:00,222.27,222.75,221.69,222.75,42718.0,222.27,222.75,221.69,222.75,42718.0
2019-12-06 15:30:00,222.76,223.01,222.66,222.95,38322.0,222.76,223.01,222.66,222.95,38322.0
2019-12-06 15:40:00,222.95,223.1,222.71,222.78,18426.0,222.95,223.1,222.71,222.78,18426.0
2019-12-06 15:50:00,222.79,223.17,222.79,223.0,54593.0,222.79,223.17,222.79,223.0,54593.0
2019-12-09 09:30:00,223.37,224.39,222.88,223.88,15966.0,223.37,224.39,222.88,223.88,15966.0
2019-12-09 09:40:00,223.92,224.22,223.12,223.32,9200.0,223.92,224.22,223.12,223.32,9200.0
2019-12-09 09:50:00,223.32,223.62,223.02,223.25,12309.0,223.32,223.62,223.02,223.25,12309.0
2019-12-09 10:00:00,223.11,223.62,222.8,223.62,11785.0,223.11,223.62,222.8,223.62,11785.0
2019-12-09 10:10:00,223.61,223.74,223.33,223.45,13254.0,223.61,223.74,223.33,223.45,13254.0
2019-12-09 10:20:00,223.45,223.7,223.42,223.7,9918.0,223.45,223.7,223.42,223.7,9918.0
2019-12-09 10:30:00,223.75,223.75,223.37,223.47,13982.0,223.75,223.75,223.37,223.47,13982.0
2019-12-09 10:40:00,223.53,223.87,223.45,223.56,12243.0,223.53,223.87,223.45,223.56,12243.0
2019-12-09 10:50:00,223.54,223.86,223.46,223.68,5777.0,223.54,223.86,223.46,223.68,5777.0
2019-12-09 11:00:00,223.67,223.98,223.56,223.86,4700.0,223.67,223.98,223.56,223.86,4700.0
2019-12-09 11:10:00,224.0,224.0,223.47,223.5,7532.0,224.0,224.0,223.47,223.5,7532.0
2019-12-09 11:20:00,223.6,224.08,223.47,223.94,10380.0,223.6,224.08,223.47,223.94,10380.0
2019-12-09 11:30:00,223.81,224.18,223.65,223.9,11359.0,223.81,224.18,223.65,223.9,11359.0
2019-12-09 11:40:00,223.89,223.94,223.67,223.83,4154.0,223.89,223.94,223.67,223.83,4154.0
2019-12-09 11:50:00,223.86,224.29,223.83,224.13,7450.0,223.86,224.29,223.83,224.13,7450.0
2019-12-09 12:00:00,224.2,224.2,224.04,224.11,3286.0,224.2,224.2,224.04,224.11,3286.0
2019-12-09 12:10:00,224.19,224.28,224.1,224.12,5600.0,224.19,224.28,224.1,224.12,5600.0
2019-12-09 12:20:00,224.21,224.23,223.98,224.12,3154.0,224.21,224.23,223.98,224.12,3154.0
2019-12-09 12:30:00,224.01,224.08,223.64,223.66,4594.0,224.01,224.08,223.64,223.66,4594.0
2019-12-09 12:40:00,223.7,223.82,223.56,223.78,7943.0,223.7,223.82,223.56,223.78,7943.0
2019-12-09 12:50:00,223.74,223.96,223.72,223.96,4518.0,223.74,223.96,223.72,223.96,4518.0
2019-12-09 13:00:00,224.0,224.05,223.93,224.0,12636.0,224.0,224.05,223.93,224.0,12636.0
2019-12-09 13:10:00,224.0,224.05,223.96,223.97,2500.0,224.0,224.05,223.96,223.97,2500.0
2019-12-09 13:20:00,223.97,224.08,223.9,223.97,5373.0,223.97,224.08,223.9,223.97,5373.0
2019-12-09 13:30:00,223.94,223.94,223.68,223.82,6652.0,223.94,223.94,223.68,223.82,6652.0
2019-12-09 13:40:00,223.76,223.79,223.56,223.62,4171.0,223.76,223.79,223.56,223.62,4171.0
2019-12-09 13:50:00,223.66,223.67,223.51,223.59,3200.0,223.66,223.67,223.51,223.59,3200.0
2019-12-09 14:00:00,223.58,223.58,223.29,223.33,12561.0,223.58,223.58,223.29,223.33,12561.0
2019-12-09 14:10:00,223.33,223.35,223.28,223.32,3839.0,223.33,223.35,223.28,223.32,3839.0
2019-12-09 14:20:00,223.28,223.34,223.23,223.31,6187.0,223.28,223.34,223.23,223.31,6187.0
2019-12-09 14:30:00,223.25,223.37,223.12,223.18,4932.0,223.25,223.37,223.12,223.18,4932.0
2019-12-09 14:40:00,223.2,223.23,223.13,223.18,2900.0,223.2,223.23,223.13,223.18,2900.0
2019-12-09 14:50:00,223.19,223.26,223.17,223.25,7038.0,223.19,223.26,223.17,223.25,7038.0
2019-12-09 15:00:00,223.25,223.39,223.19,223.39,8400.0,223.25,223.39,223.19,223.39,8400.0
2019-12-09 15:10:00,223.39,223.76,223.39,223.76,6781.0,223.39,223.76,223.39,223.76,6781.0
2019-12-09 15:20:00,223.76,223.76,223.55,223.63,7424.0,223.76,223.76,223.55,223.63,7424.0
2019-12-09 15:30:00,223.63,223.77,223.51,223.72,21637.0,223.63,223.77,223.51,223.72,21637.0
2019-12-09 15:40:00,223.71,223.72,223.45,223.55,16191.0,223.71,223.72,223.45,223.55,16191.0
2019-12-09 15:50:00,223.54,223.9,223.54,223.72,58804.0,223.54,223.9,223.54,223.72,58804.0
2019-12-10 09:30:00,223.58,224.04,223.2,223.84,4008.0,223.58,224.04,223.2,223.84,4008.0
2019-12-10 09:40:00,223.48,224.18,222.98,223.96,6564.0,223.48,224.18,222.98,223.96,6564.0
2019-12-10 09:50:00,223.99,224.67,223.95,224.4,4076.0,223.99,224.67,223.95,224.4,4076.0
2019-12-10 10:00:00,224.36,224.5,223.72,224.2,3893.0,224.36,224.5,223.72,224.2,3893.0
2019-12-10 10:10:00,224.3,224.49,224.06,224.3,1805.0,224.3,224.49,224.06,224.3,1805.0
2019-12-10 10:20:00,224.39,224.89,224.39,224.79,11551.0,224.39,224.89,224.39,224.79,11551.0
2019-12-10 10:30:00,224.79,224.79,223.66,223.86,4816.0,224.79,224.79,223.66,223.86,4816.0
2019-12-10 10:40:00,224.05,224.17,223.84,223.86,3692.0,224.05,224.17,223.84,223.86,3692.0
2019-12-10 10:50:00,223.96,224.16,223.81,224.15,4001.0,223.96,224.16,223.81,224.15,4001.0
2019-12-10 11:00:00,224.13,224.17,223.78,224.03,2654.0,224.13,224.17,223.78,224.03,2654.0
2019-12-10 11:10:00,224.09,224.25,224.0,224.14,3886.0,224.09,224.25,224.0,224.14,3886.0
2019-12-10 11:20:00,224.24,224.33,223.95,224.28,6348.0,224.24,224.33,223.95,224.28,6348.0
2019-12-10 11:30:00,224.28,224.41,224.04,224.06,4713.0,224.28,224.41,224.04,224.06,4713.0
2019-12-10 11:40:00,224.08,224.34,224.05,224.11,7424.0,224.08,224.34,224.05,224.11,7424.0
2019-12-10 11:50:00,224.14,224.31,224.09,224.24,5300.0,224.14,224.31,224.09,224.24,5300.0
2019-12-10 12:00:00,224.3,224.44,224.19,224.4,3899.0,224.3,224.44,224.19,224.4,3899.0
2019-12-10 12:10:00,224.39,224.41,224.29,224.31,4054.0,224.39,224.41,224.29,224.31,4054.0
2019-12-10 12:20:00,224.3,224.3,224.09,224.12,2150.0,224.3,224.3,224.09,224.12,2150.0
2019-12-10 12:30:00,224.14,224.18,224.1,224.1,1568.0,224.14,224.18,224.1,224.1,1568.0
2019-12-10 12:40:00,224.09,224.19,224.09,224.16,1996.0,224.09,224.19,224.09,224.16,1996.0
2019-12-10 12:50:00,224.21,224.3,224.09,224.3,5175.0,224.21,224.3,224.09,224.3,5175.0
2019-12-10 13:00:00,224.26,224.26,223.81,223.87,5656.0,224.26,224.26,223.81,223.87,5656.0
2019-12-10 13:10:00,223.87,224.6,223.8,224.46,4349.0,223.87,224.6,223.8,224.46,4349.0
2019-12-10 13:20:00,224.57,224.7,224.17,224.17,2231.0,224.57,224.7,224.17,224.17,2231.0
2019-12-10 13:30:00,224.21,224.48,224.13,224.48,1758.0,224.21,224.48,224.13,224.48,1758.0
2019-12-10 13:40:00,224.48,224.61,224.26,224.26,2695.0,224.48,224.61,224.26,224.26,2695.0
2019-12-10 13:50:00,224.19,224.45,224.19,224.3,4206.0,224.19,224.45,224.19,224.3,4206.0
2019-12-10 14:00:00,224.36,224.49,224.23,224.36,4356.0,224.36,224.49,224.23,224.36,4356.0
2019-12-10 14:10:00,224.38,224.48,224.3,224.36,2491.0,224.38,224.48,224.3,224.36,2491.0
2019-12-10 14:20:00,224.37,224.45,224.29,224.29,4897.0,224.37,224.45,224.29,224.29,4897.0
2019-12-10 14:30:00,224.34,224.57,224.34,224.53,5048.0,224.34,224.57,224.34,224.53,5048.0
2019-12-10 14:40:00,224.51,224.54,224.21,224.34,4020.0,224.51,224.54,224.21,224.34,4020.0
2019-12-10 14:50:00,224.34,224.53,224.3,224.36,4462.0,224.34,224.53,224.3,224.36,4462.0
2019-12-10 15:00:00,224.34,224.44,224.3,224.36,27527.0,224.34,224.44,224.3,224.36,27527.0
2019-12-10 15:10:00,224.43,224.79,224.42,224.52,4640.0,224.43,224.79,224.42,224.52,4640.0
2019-12-10 15:20:00,224.55,224.68,224.25,224.25,28301.0,224.55,224.68,224.25,224.25,28301.0
2019-12-10 15:30:00,224.24,224.31,223.77,224.19,11130.0,224.24,224.31,223.77,224.19,11130.0
2019-12-10 15:40:00,224.14,224.54,224.13,224.37,12190.0,224.14,224.54,224.13,224.37,12190.0
2019-12-10 15:50:00,224.33,224.68,224.25,224.51,51151.0,224.33,224.68,224.25,224.51,51151.0
2019-12-11 09:30:00,223.14,223.14,221.68,222.66,18194.0,223.14,223.14,221.68,222.66,18194.0
2019-12-11 09:40:00,222.81,223.1,222.45,223.03,4100.0,222.81,223.1,222.45,223.03,4100.0
2019-12-11 09:50:00,223.05,223.33,222.43,222.54,2198.0,223.05,223.33,222.43,222.54,2198.0
2019-12-11 10:00:00,222.67,222.99,222.23,222.57,9165.0,222.67,222.99,222.23,222.57,9165.0
2019-12-11 10:10:00,222.58,223.14,222.56,222.98,15586.0,222.58,223.14,222.56,222.98,15586.0
2019-12-11 10:20:00,222.89,222.89,222.39,222.45,1404.0,222.89,222.89,222.39,222.45,1404.0
2019-12-11 10:30:00,222.29,222.5,222.12,222.5,10466.0,222.29,222.5,222.12,222.5,10466.0
2019-12-11 10:40:00,222.37,222.54,222.37,222.43,2301.0,222.37,222.54,222.37,222.43,2301.0
2019-12-11 10:50:00,222.46,222.6,222.37,222.46,27855.0,222.46,222.6,222.37,222.46,27855.0
2019-12-11 11:00:00,222.31,222.4,221.97,221.99,13304.0,222.31,222.4,221.97,221.99,13304.0
2019-12-11 11:10:00,221.99,222.32,221.9,222.27,16614.0,221.99,222.32,221.9,222.27,16614.0
2019-12-11 11:20:00,222.26,222.51,222.08,222.42,23778.0,222.26,222.51,222.08,222.42,23778.0
2019-12-11 11:30:00,222.43,222.58,222.32,222.35,7483.0,222.43,222.58,222.32,222.35,7483.0
2019-12-11 11:40:00,222.13,222.46,222.13,222.25,12557.0,222.13,222.46,222.13,222.25,12557.0
2019-12-11 11:50:00,222.16,222.59,222.1,222.29,13360.0,222.16,222.59,222.1,222.29,13360.0
2019-12-11 12:00:00,222.28,222.71,222.28,222.64,7941.0,222.28,222.71,222.28,222.64,7941.0
2019-12-11 12:10:00,222.65,222.67,222.47,222.52,5400.0,222.65,222.67,222.47,222.52,5400.0
2019-12-11 12:20:00,222.48,222.62,222.48,222.54,4221.0,222.48,222.62,222.48,222.54,4221.0
2019-12-11 12:30:00,222.56,222.62,222.48,222.48,5897.0,222.56,222.62,222.48,222.48,5897.0
2019-12-11 12:40:00,222.48,222.56,222.4,222.56,3601.0,222.48,222.56,222.4,222.56,3601.0
2019-12-11 12:50:00,222.45,222.57,222.41,222.45,2900.0,222.45,222.57,222.41,222.45,2900.0
2019-12-11 13:00:00,222.49,222.77,222.42,222.77,4959.0,222.49,222.77,222.42,222.77,4959.0
2019-12-11 13:10:00,222.85,222.97,222.78,222.87,6267.0,222.85,222.97,222.78,222.87,6267.0
2019-12-11 13:20:00,222.8,222.87,222.76,222.76,2500.0,222.8,222.87,222.76,222.76,2500.0
2019-12-11 13:30:00,222.84,222.91,222.75,222.84,6191.0,222.84,222.91,222.75,222.84,6191.0
2019-12-11 13:40:00,222.85,223.31,222.85,223.2,2800.0,222.85,223.31,222.85,223.2,2800.0
2019-12-11 13:50:00,223.11,223.11,222.86,222.86,4400.0,223.11,223.11,222.86,222.86,4400.0
2019-12-11 14:00:00,222.72,222.78,222.58,222.72,3690.0,222.72,222.78,222.58,222.72,3690.0
2019-12-11 14:10:00,222.67,222.71,222.48,222.57,4956.0,222.67,222.71,222.48,222.57,4956.0
2019-12-11 14:20:00,222.47,222.73,222.36,222.58,22748.0,222.47,222.73,222.36,222.58,22748.0
2019-12-11 14:30:00,222.54,222.63,222.42,222.55,6489.0,222.54,222.63,222.42,222.55,6489.0
2019-12-11 14:40:00,222.5,222.64,222.45,222.5,3450.0,222.5,222.64,222.45,222.5,3450.0
2019-12-11 14:50:00,222.62,223.03,222.52,222.93,4219.0,222.62,223.03,222.52,222.93,4219.0
2019-12-11 15:00:00,222.98,223.42,222.93,223.16,6931.0,222.98,223.42,222.93,223.16,6931.0
2019-12-11 15:10:00,223.12,223.12,222.79,222.98,2204.0,223.12,223.12,222.79,222.98,2204.0
2019-12-11 15:20:00,222.95,223.03,222.87,222.97,31181.0,222.95,223.03,222.87,222.97,31181.0
2019-12-11 15:30:00,222.98,223.14,222.8,222.96,14762.0,222.98,223.14,222.8,222.96,14762.0
2019-12-11 15:40:00,222.9,222.95,222.66,222.68,19287.0,222.9,222.95,222.66,222.68,19287.0
2019-12-11 15:50:00,222.7,222.94,222.39,222.45,112904.0,222.7,222.94,222.39,222.45,112904.0
2019-12-12 09:30:00,222.87,222.87,221.17,221.59,4142.0,222.87,222.87,221.17,221.59,4142.0
2019-12-12 09:40:00,221.97,222.95,221.8,222.68,16893.0,221.97,222.95,221.8,222.68,16893.0
2019-12-12 09:50:00,222.54,223.21,222.14,223.17,4648.0,222.54,223.21,222.14,223.17,4648.0
2019-12-12 10:00:00,223.21,224.81,223.02,224.4,19205.0,223.21,224.81,223.02,224.4,19205.0
2019-12-12 10:10:00,224.38,224.66,224.03,224.21,5707.0,224.38,224.66,224.03,224.21,5707.0
2019-12-12 10:20:00,224.24,224.59,224.21,224.5,6299.0,224.24,224.59,224.21,224.5,6299.0
2019-12-12 10:30:00,224.45,224.47,223.25,223.4,5580.0,224.45,224.47,223.25,223.4,5580.0
2019-12-12 10:40:00,223.54,223.57,222.79,223.08,4465.0,223.54,223.57,222.79,223.08,4465.0
2019-12-12 10:50:00,223.14,223.65,223.14,223.35,4137.0,223.14,223.65,223.14,223.35,4137.0
2019-12-12 11:00:00,223.29,223.67,223.23,223.66,3152.0,223.29,223.67,223.23,223.66,3152.0
2019-12-12 11:10:00,223.55,223.9,223.28,223.84,5640.0,223.55,223.9,223.28,223.84,5640.0
2019-12-12 11:20:00,223.71,224.04,223.71,224.0,7478.0,223.71,224.04,223.71,224.0,7478.0
2019-12-12 11:30:00,223.87,224.24,223.87,224.2,5312.0,223.87,224.24,223.87,224.2,5312.0
2019-12-12 11:40:00,224.09,224.4,224.08,224.4,4491.0,224.09,224.4,224.08,224.4,4491.0
2019-12-12 11:50:00,224.3,224.42,223.96,224.33,5782.0,224.3,224.42,223.96,224.33,5782.0
2019-12-12 12:00:00,224.24,224.49,224.16,224.49,4508.0,224.24,224.49,224.16,224.49,4508.0
2019-12-12 12:10:00,224.45,224.45,224.11,224.15,2500.0,224.45,224.45,224.11,224.15,2500.0
2019-12-12 12:20:00,224.11,224.4,224.11,224.4,4300.0,224.11,224.4,224.11,224.4,4300.0
2019-12-12 12:30:00,224.42,224.68,224.35,224.44,8888.0,224.42,224.68,224.35,224.44,8888.0
2019-12-12 12:40:00,224.33,224.56,224.22,224.23,2027.0,224.33,224.56,224.22,224.23,2027.0
2019-12-12 12:50:00,224.23,224.75,224.19,224.67,17270.0,224.23,224.75,224.19,224.67,17270.0
2019-12-12 13:00:00,224.7,224.75,224.37,224.55,6178.0,224.7,224.75,224.37,224.55,6178.0
2019-12-12 13:10:00,224.55,224.79,224.55,224.67,5058.0,224.55,224.79,224.55,224.67,5058.0
2019-12-12 13:20:00,224.51,225.43,224.51,225.43,16922.0,224.51,225.43,224.51,225.43,16922.0
2019-12-12 13:30:00,225.45,225.48,225.14,225.15,4787.0,225.45,225.48,225.14,225.15,4787.0
2019-12-12 13:40:00,225.06,225.07,224.87,224.87,7786.0,225.06,225.07,224.87,224.87,7786.0
2019-12-12 13:50:00,224.87,224.9,224.68,224.79,4668.0,224.87,224.9,224.68,224.79,4668.0
2019-12-12 14:00:00,224.84,224.97,224.66,224.9,8642.0,224.84,224.97,224.66,224.9,8642.0
2019-12-12 14:10:00,224.94,225.15,224.71,224.95,9211.0,224.94,225.15,224.71,224.95,9211.0
2019-12-12 14:20:00,225.04,225.16,224.97,225.16,4278.0,225.04,225.16,224.97,225.16,4278.0
2019-12-12 14:30:00,225.11,226.31,225.11,225.59,11216.0,225.11,226.31,225.11,225.59,11216.0
2019-12-12 14:40:00,225.59,225.79,225.26,225.37,4563.0,225.59,225.79,225.26,225.37,4563.0
2019-12-12 14:50:00,225.34,225.69,225.13,225.53,6790.0,225.34,225.69,225.13,225.53,6790.0
2019-12-12 15:00:00,225.59,225.92,225.48,225.84,6668.0,225.59,225.92,225.48,225.84,6668.0
2019-12-12 15:10:00,225.84,225.96,225.72,225.83,6382.0,225.84,225.96,225.72,225.83,6382.0
2019-12-12 15:20:00,225.8,225.82,225.59,225.73,49135.0,225.8,225.82,225.59,225.73,49135.0
2019-12-12 15:30:00,225.7,225.87,225.54,225.84,11818.0,225.7,225.87,225.54,225.84,11818.0
2019-12-12 15:40:00,225.8,225.9,225.48,225.68,42235.0,225.8,225.9,225.48,225.68,42235.0
2019-12-12 15:50:00,225.68,225.75,225.43,225.61,102625.0,225.68,225.75,225.43,225.61,102625.0
2019-12-13 09:30:00,225.37,225.76,224.2,224.42,12418.0,225.37,225.76,224.2,224.42,12418.0
2019-12-13 09:40:00,224.36,225.2,224.23,225.15,12686.0,224.36,225.2,224.23,225.15,12686.0
2019-12-13 09:50:00,225.22,225.37,224.86,225.16,4002.0,225.22,225.37,224.86,225.16,4002.0
2019-12-13 10:00:00,225.0,226.06,225.0,225.55,7886.0,225.0,226.06,225.0,225.55,7886.0
2019-12-13 10:10:00,225.49,225.6,224.3,225.03,4420.0,225.49,225.6,224.3,225.03,4420.0
2019-12-13 10:20:00,224.86,225.16,224.49,224.97,27017.0,224.86,225.16,224.49,224.97,27017.0
2019-12-13 10:30:00,224.44,224.64,222.86,223.08,39686.0,224.44,224.64,222.86,223.08,39686.0
2019-12-13 10:40:00,223.29,224.47,223.29,224.34,1700.0,223.29,224.47,223.29,224.34,1700.0
2019-12-13 10:50:00,224.14,224.55,224.13,224.5,3000.0,224.14,224.55,224.13,224.5,3000.0
2019-12-13 11:00:00,224.48,224.55,224.08,224.31,4931.0,224.48,224.55,224.08,224.31,4931.0
2019-12-13 11:10:00,224.18,224.56,224.03,224.43,14267.0,224.18,224.56,224.03,224.43,14267.0
2019-12-13 11:20:00,224.51,224.51,223.78,224.01,5681.0,224.51,224.51,223.78,224.01,5681.0
2019-12-13 11:30:00,224.0,224.47,223.72,224.31,15048.0,224.0,224.47,223.72,224.31,15048.0
2019-12-13 11:40:00,224.35,224.7,224.23,224.65,2822.0,224.35,224.7,224.23,224.65,2822.0
2019-12-13 11:50:00,224.65,225.0,224.57,224.85,4689.0,224.65,225.0,224.57,224.85,4689.0
2019-12-13 12:00:00,224.92,225.08,224.88,225.01,9380.0,224.92,225.08,224.88,225.01,9380.0
2019-12-13 12:10:00,225.01,225.4,224.95,225.31,11402.0,225.01,225.4,224.95,225.31,11402.0
2019-12-13 12:20:00,225.22,225.74,225.13,225.68,11611.0,225.22,225.74,225.13,225.68,11611.0
2019-12-13 12:30:00,225.83,226.03,225.59,225.98,27797.0,225.83,226.03,225.59,225.98,27797.0
2019-12-13 12:40:00,225.98,226.18,225.94,226.14,16253.0,225.98,226.18,225.94,226.14,16253.0
2019-12-13 12:50:00,226.09,226.09,225.88,225.99,5007.0,226.09,226.09,225.88,225.99,5007.0
2019-12-13 13:00:00,226.02,226.31,225.96,226.08,6753.0,226.02,226.31,225.96,226.08,6753.0
2019-12-13 13:10:00,226.1,226.1,225.95,226.04,2727.0,226.1,226.1,225.95,226.04,2727.0
2019-12-13 13:20:00,226.0,226.11,225.94,226.05,9265.0,226.0,226.11,225.94,226.05,9265.0
2019-12-13 13:30:00,226.1,226.1,225.9,226.0,13920.0,226.1,226.1,225.9,226.0,13920.0
2019-12-13 13:40:00,226.01,226.1,225.92,225.99,2625.0,226.01,226.1,225.92,225.99,2625.0
2019-12-13 13:50:00,226.03,226.32,226.02,226.32,2396.0,226.03,226.32,226.02,226.32,2396.0
2019-12-13 14:00:00,226.3,226.76,226.3,226.61,5610.0,226.3,226.76,226.3,226.61,5610.0
2019-12-13 14:10:00,226.7,226.79,226.42,226.42,3183.0,226.7,226.79,226.42,226.42,3183.0
2019-12-13 14:20:00,226.35,226.38,225.82,225.82,3407.0,226.35,226.38,225.82,225.82,3407.0
2019-12-13 14:30:00,225.92,226.2,225.89,226.0,5430.0,225.92,226.2,225.89,226.0,5430.0
2019-12-13 14:40:00,226.15,226.31,225.93,226.31,5538.0,226.15,226.31,225.93,226.31,5538.0
2019-12-13 14:50:00,226.24,226.4,226.11,226.17,5426.0,226.24,226.4,226.11,226.17,5426.0
2019-12-13 15:00:00,226.21,226.22,225.94,225.95,3595.0,226.21,226.22,225.94,225.95,3595.0
2019-12-13 15:10:00,226.03,226.08,225.99,226.08,1718.0,226.03,226.08,225.99,226.08,1718.0
2019-12-13 15:20:00,226.05,226.23,225.98,226.15,5656.0,226.05,226.23,225.98,226.15,5656.0
2019-12-13 15:30:00,226.15,226.47,226.06,226.19,16866.0,226.15,226.47,226.06,226.19,16866.0
2019-12-13 15:40:00,226.16,226.24,225.87,225.93,28220.0,226.16,226.24,225.87,225.93,28220.0
2019-12-13 15:50:00,225.97,226.03,225.83,225.93,69328.0,225.97,226.03,225.83,225.93,69328.0
2019-12-16 09:30:00,226.48,227.49,226.36,227.47,9195.0,226.48,227.49,226.36,227.47,9195.0
2019-12-16 09:40:00,227.43,227.86,227.31,227.31,4200.0,227.43,227.86,227.31,227.31,4200.0
2019-12-16 09:50:00,227.44,227.44,226.18,226.42,6551.0,227.44,227.44,226.18,226.42,6551.0
2019-12-16 10:00:00,226.43,226.6,226.08,226.43,10122.0,226.43,226.6,226.08,226.43,10122.0
2019-12-16 10:10:00,226.44,226.63,226.34,226.58,4998.0,226.44,226.63,226.34,226.58,4998.0
2019-12-16 10:20:00,226.53,226.8,226.5,226.71,4436.0,226.53,226.8,226.5,226.71,4436.0
2019-12-16 10:30:00,226.66,226.66,226.28,226.57,5384.0,226.66,226.66,226.28,226.57,5384.0
2019-12-16 10:40:00,226.6,226.65,226.47,226.56,3596.0,226.6,226.65,226.47,226.56,3596.0
2019-12-16 10:50:00,226.51,226.62,226.37,226.62,8476.0,226.51,226.62,226.37,226.62,8476.0
2019-12-16 11:00:00,226.66,226.96,226.5,226.87,7707.0,226.66,226.96,226.5,226.87,7707.0
2019-12-16 11:10:00,226.94,226.94,226.66,226.68,7329.0,226.94,226.94,226.66,226.68,7329.0
2019-12-16 11:20:00,226.81,226.81,226.51,226.57,2855.0,226.81,226.81,226.51,226.57,2855.0
2019-12-16 11:30:00,226.55,226.55,226.34,226.52,5525.0,226.55,226.55,226.34,226.52,5525.0
2019-12-16 11:40:00,226.58,226.8,226.24,226.29,21459.0,226.58,226.8,226.24,226.29,21459.0
2019-12-16 11:50:00,226.3,226.32,226.06,226.28,3690.0,226.3,226.32,226.06,226.28,3690.0
2019-12-16 12:00:00,226.26,226.49,226.19,226.2,9184.0,226.26,226.49,226.19,226.2,9184.0
2019-12-16 12:10:00,226.23,226.5,226.15,226.45,12820.0,226.23,226.5,226.15,226.45,12820.0
2019-12-16 12:20:00,226.28,226.51,226.04,226.38,19528.0,226.28,226.51,226.04,226.38,19528.0
2019-12-16 12:30:00,226.41,226.5,226.29,226.38,5565.0,226.41,226.5,226.29,226.38,5565.0
2019-12-16 12:40:00,226.35,226.47,226.26,226.34,6978.0,226.35,226.47,226.26,226.34,6978.0
2019-12-16 12:50:00,226.39,226.47,226.24,226.39,3752.0,226.39,226.47,226.24,226.39,3752.0
2019-12-16 13:00:00,226.38,226.47,225.82,226.01,34684.0,226.38,226.47,225.82,226.01,34684.0
2019-12-16 13:10:00,225.99,226.09,225.8,225.81,16064.0,225.99,226.09,225.8,225.81,16064.0
2019-12-16 13:20:00,225.8,225.8,225.62,225.8,7282.0,225.8,225.8,225.62,225.8,7282.0
2019-12-16 13:30:00,225.77,225.82,225.68,225.69,8527.0,225.77,225.82,225.68,225.69,8527.0
2019-12-16 13:40:00,225.73,225.74,225.54,225.61,3266.0,225.73,225.74,225.54,225.61,3266.0
2019-12-16 13:50:00,225.6,225.83,225.53,225.73,5525.0,225.6,225.83,225.53,225.73,5525.0
2019-12-16 14:00:00,225.78,225.95,225.62,225.62,12476.0,225.78,225.95,225.62,225.62,12476.0
2019-12-16 14:10:00,225.58,225.77,225.58,225.69,3200.0,225.58,225.77,225.58,225.69,3200.0
2019-12-16 14:20:00,225.64,225.71,225.45,225.58,6400.0,225.64,225.71,225.45,225.58,6400.0
2019-12-16 14:30:00,225.59,225.62,225.25,225.25,9518.0,225.59,225.62,225.25,225.25,9518.0
2019-12-16 14:40:00,225.11,225.14,224.75,224.84,16430.0,225.11,225.14,224.75,224.84,16430.0
2019-12-16 14:50:00,224.84,224.88,224.39,224.49,4573.0,224.84,224.88,224.39,224.49,4573.0
2019-12-16 15:00:00,224.5,224.64,224.46,224.54,4102.0,224.5,224.64,224.46,224.54,4102.0
2019-12-16 15:10:00,224.55,224.64,224.44,224.51,11003.0,224.55,224.64,224.44,224.51,11003.0
2019-12-16 15:20:00,224.51,224.54,223.97,224.03,9466.0,224.51,224.54,223.97,224.03,9466.0
2019-12-16 15:30:00,223.95,224.55,223.95,224.49,15919.0,223.95,224.55,223.95,224.49,15919.0
2019-12-16 15:40:00,224.52,224.76,224.49,224.58,13261.0,224.52,224.76,224.49,224.58,13261.0
2019-12-16 15:50:00,224.62,224.81,224.42,224.52,44664.0,224.62,224.81,224.42,224.52,44664.0
2019-12-17 09:30:00,224.8,225.19,223.41,223.41,10809.0,224.8,225.19,223.41,223.41,10809.0
2019-12-17 09:40:00,223.79,223.83,222.87,223.0,10811.0,223.79,223.83,222.87,223.0,10811.0
2019-12-17 09:50:00,223.0,223.59,222.7,223.59,10002.0,223.0,223.59,222.7,223.59,10002.0
2019-12-17 10:00:00,223.43,224.82,223.4,224.56,5472.0,223.43,224.82,223.4,224.56,5472.0
2019-12-17 10:10:00,224.61,225.07,224.41,224.43,8556.0,224.61,225.07,224.41,224.43,8556.0
2019-12-17 10:20:00,224.53,224.53,224.06,224.47,4540.0,224.53,224.53,224.06,224.47,4540.0
2019-12-17 10:30:00,224.51,224.89,224.47,224.86,4496.0,224.51,224.89,224.47,224.86,4496.0
2019-12-17 10:40:00,224.83,224.89,224.49,224.54,7677.0,224.83,224.89,224.49,224.54,7677.0
2019-12-17 10:50:00,224.47,224.56,224.07,224.2,9061.0,224.47,224.56,224.07,224.2,9061.0
2019-12-17 11:00:00,224.21,224.21,223.73,223.98,6938.0,224.21,224.21,223.73,223.98,6938.0
2019-12-17 11:10:00,223.92,224.45,223.9,224.39,12731.0,223.92,224.45,223.9,224.39,12731.0
2019-12-17 11:20:00,224.4,224.71,224.4,224.69,2169.0,224.4,224.71,224.4,224.69,2169.0
2019-12-17 11:30:00,224.67,224.86,224.64,224.79,4117.0,224.67,224.86,224.64,224.79,4117.0
2019-12-17 11:40:00,224.78,224.84,224.71,224.77,1994.0,224.78,224.84,224.71,224.77,1994.0
2019-12-17 11:50:00,224.75,224.9,224.73,224.77,3347.0,224.75,224.9,224.73,224.77,3347.0
2019-12-17 12:00:00,224.78,225.02,224.77,224.92,5959.0,224.78,225.02,224.77,224.92,5959.0
2019-12-17 12:10:00,224.97,224.97,224.67,224.78,1984.0,224.97,224.97,224.67,224.78,1984.0
2019-12-17 12:20:00,224.84,225.08,224.77,225.05,12031.0,224.84,225.08,224.77,225.05,12031.0
2019-12-17 12:30:00,225.09,225.09,224.79,224.98,3060.0,225.09,225.09,224.79,224.98,3060.0
2019-12-17 12:40:00,224.98,225.19,224.93,225.15,3298.0,224.98,225.19,224.93,225.15,3298.0
2019-12-17 12:50:00,225.19,225.25,225.1,225.22,1900.0,225.19,225.25,225.1,225.22,1900.0
2019-12-17 13:00:00,225.17,225.49,225.13,225.49,3214.0,225.17,225.49,225.13,225.49,3214.0
2019-12-17 13:10:00,225.45,225.47,225.2,225.23,8614.0,225.45,225.47,225.2,225.23,8614.0
2019-12-17 13:20:00,225.18,225.43,225.16,225.37,3725.0,225.18,225.43,225.16,225.37,3725.0
2019-12-17 13:30:00,225.33,225.33,224.83,224.84,3824.0,225.33,225.33,224.83,224.84,3824.0
2019-12-17 13:40:00,224.76,225.13,224.76,224.9,3601.0,224.76,225.13,224.76,224.9,3601.0
2019-12-17 13:50:00,224.97,225.14,224.91,225.14,3031.0,224.97,225.14,224.91,225.14,3031.0
2019-12-17 14:00:00,225.08,225.45,225.08,225.31,4929.0,225.08,225.45,225.08,225.31,4929.0
2019-12-17 14:10:00,225.25,225.64,225.22,225.64,4898.0,225.25,225.64,225.22,225.64,4898.0
2019-12-17 14:20:00,225.58,225.92,225.49,225.78,5029.0,225.58,225.92,225.49,225.78,5029.0
2019-12-17 14:30:00,225.76,225.92,225.52,225.52,5332.0,225.76,225.92,225.52,225.52,5332.0
2019-12-17 14:40:00,225.45,225.71,225.45,225.5,5549.0,225.45,225.71,225.45,225.5,5549.0
2019-12-17 14:50:00,225.51,225.51,225.33,225.48,8786.0,225.51,225.51,225.33,225.48,8786.0
2019-12-17 15:00:00,225.43,225.46,225.23,225.29,2755.0,225.43,225.46,225.23,225.29,2755.0
2019-12-17 15:10:00,225.34,225.39,224.75,224.83,5714.0,225.34,225.39,224.75,224.83,5714.0
2019-12-17 15:20:00,224.86,225.27,224.86,225.27,5901.0,224.86,225.27,224.86,225.27,5901.0
2019-12-17 15:30:00,225.34,225.56,225.21,225.21,16747.0,225.34,225.56,225.21,225.21,16747.0
2019-12-17 15:40:00,225.14,225.31,225.0,225.04,20130.0,225.14,225.31,225.0,225.04,20130.0
2019-12-17 15:50:00,225.06,225.58,225.02,225.36,35388.0,225.06,225.58,225.02,225.36,35388.0
2019-12-18 09:30:00,225.37,226.02,225.0,226.01,5207.0,225.37,226.02,225.0,226.01,5207.0
2019-12-18 09:40:00,225.66,226.36,225.12,225.56,4746.0,225.66,226.36,225.12,225.56,4746.0
2019-12-18 09:50:00,225.95,226.3,225.42,225.43,5157.0,225.95,226.3,225.42,225.43,5157.0
2019-12-18 10:00:00,225.43,226.16,225.42,225.64,5121.0,225.43,226.16,225.42,225.64,5121.0
2019-12-18 10:10:00,225.49,225.9,225.47,225.81,3980.0,225.49,225.9,225.47,225.81,3980.0
2019-12-18 10:20:00,225.81,226.77,225.81,226.68,6728.0,225.81,226.77,225.81,226.68,6728.0
2019-12-18 10:30:00,226.67,226.81,226.45,226.59,7009.0,226.67,226.81,226.45,226.59,7009.0
2019-12-18 10:40:00,226.75,227.37,226.74,227.34,33493.0,226.75,227.37,226.74,227.34,33493.0
2019-12-18 10:50:00,227.3,227.39,226.95,227.09,16782.0,227.3,227.39,226.95,227.09,16782.0
2019-12-18 11:00:00,227.21,227.58,227.09,227.55,8710.0,227.21,227.58,227.09,227.55,8710.0
2019-12-18 11:10:00,227.54,227.8,227.46,227.8,4900.0,227.54,227.8,227.46,227.8,4900.0
2019-12-18 11:20:00,227.86,228.4,227.86,228.37,13089.0,227.86,228.4,227.86,228.37,13089.0
2019-12-18 11:30:00,228.37,228.63,227.92,227.92,10059.0,228.37,228.63,227.92,227.92,10059.0
2019-12-18 11:40:00,227.95,228.42,227.95,228.15,6201.0,227.95,228.42,227.95,228.15,6201.0
2019-12-18 11:50:00,228.15,228.35,228.05,228.11,5102.0,228.15,228.35,228.05,228.11,5102.0
2019-12-18 12:00:00,228.11,228.52,228.11,228.37,7615.0,228.11,228.52,228.11,228.37,7615.0
2019-12-18 12:10:00,228.36,228.4,227.98,228.15,7223.0,228.36,228.4,227.98,228.15,7223.0
2019-12-18 12:20:00,228.07,228.2,227.76,227.83,6200.0,228.07,228.2,227.76,227.83,6200.0
2019-12-18 12:30:00,227.87,228.03,227.63,227.75,5391.0,227.87,228.03,227.63,227.75,5391.0
2019-12-18 12:40:00,227.74,228.19,227.72,228.1,3836.0,227.74,228.19,227.72,228.1,3836.0
2019-12-18 12:50:00,228.12,228.12,227.83,228.02,5323.0,228.12,228.12,227.83,228.02,5323.0
2019-12-18 13:00:00,228.01,228.22,227.96,228.16,6937.0,228.01,228.22,227.96,228.16,6937.0
2019-12-18 13:10:00,228.17,228.26,228.01,228.06,3224.0,228.17,228.26,228.01,228.06,3224.0
2019-12-18 13:20:00,228.11,228.17,227.93,227.94,5195.0,228.11,228.17,227.93,227.94,5195.0
2019-12-18 13:30:00,227.93,228.09,227.85,227.99,3333.0,227.93,228.09,227.85,227.99,3333.0
2019-12-18 13:40:00,227.99,227.99,227.86,227.9,2300.0,227.99,227.99,227.86,227.9,2300.0
2019-12-18 13:50:00,227.87,227.89,227.67,227.7,4715.0,227.87,227.89,227.67,227.7,4715.0
2019-12-18 14:00:00,227.74,227.76,227.5,227.71,3845.0,227.74,227.76,227.5,227.71,3845.0
2019-12-18 14:10:00,227.76,227.78,227.39,227.46,5586.0,227.76,227.78,227.39,227.46,5586.0
2019-12-18 14:20:00,227.39,227.69,227.36,227.56,2178.0,227.39,227.69,227.36,227.56,2178.0
2019-12-18 14:30:00,227.61,227.74,227.5,227.69,2600.0,227.61,227.74,227.5,227.69,2600.0
2019-12-18 14:40:00,227.68,227.84,227.64,227.66,3264.0,227.68,227.84,227.64,227.66,3264.0
2019-12-18 14:50:00,227.66,228.05,227.59,227.95,4772.0,227.66,228.05,227.59,227.95,4772.0
2019-12-18 15:00:00,227.94,227.94,227.7,227.75,3616.0,227.94,227.94,227.7,227.75,3616.0
2019-12-18 15:10:00,227.75,227.92,227.75,227.88,2325.0,227.75,227.92,227.75,227.88,2325.0
2019-12-18 15:20:00,227.79,227.85,227.59,227.65,15102.0,227.79,227.85,227.59,227.65,15102.0
2019-12-18 15:30:00,227.65,227.83,227.36,227.4,8651.0,227.65,227.83,227.36,227.4,8651.0
2019-12-18 15:40:00,227.38,227.85,227.31,227.7,15126.0,227.38,227.85,227.31,227.7,15126.0
2019-12-18 15:50:00,227.7,227.95,227.33,227.33,33467.0,227.7,227.95,227.33,227.33,33467.0
2019-12-19 09:30:00,227.04,227.95,227.04,227.4,5948.0,227.04,227.95,227.04,227.4,5948.0
2019-12-19 09:40:00,227.39,228.22,227.23,227.23,4802.0,227.39,228.22,227.23,227.23,4802.0
2019-12-19 09:50:00,227.35,227.56,227.13,227.33,2600.0,227.35,227.56,227.13,227.33,2600.0
2019-12-19 10:00:00,227.24,227.27,226.31,226.31,7045.0,227.24,227.27,226.31,226.31,7045.0
2019-12-19 10:10:00,226.41,226.6,226.3,226.46,2338.0,226.41,226.6,226.3,226.46,2338.0
2019-12-19 10:20:00,226.44,226.67,226.22,226.54,3965.0,226.44,226.67,226.22,226.54,3965.0
2019-12-19 10:30:00,226.55,226.62,226.36,226.39,4025.0,226.55,226.62,226.36,226.39,4025.0
2019-12-19 10:40:00,226.41,227.09,226.34,226.93,9400.0,226.41,227.09,226.34,226.93,9400.0
2019-12-19 10:50:00,226.93,227.18,226.93,227.13,8079.0,226.93,227.18,226.93,227.13,8079.0
2019-12-19 11:00:00,227.21,227.6,227.2,227.57,7890.0,227.21,227.6,227.2,227.57,7890.0
2019-12-19 11:10:00,227.57,228.03,227.51,227.86,11500.0,227.57,228.03,227.51,227.86,11500.0
2019-12-19 11:20:00,227.84,228.06,227.62,227.66,9000.0,227.84,228.06,227.62,227.66,9000.0
2019-12-19 11:30:00,227.61,227.61,226.92,226.99,7070.0,227.61,227.61,226.92,226.99,7070.0
2019-12-19 11:40:00,227.06,227.16,226.76,226.77,13986.0,227.06,227.16,226.76,226.77,13986.0
2019-12-19 11:50:00,226.84,227.08,226.72,227.08,4200.0,226.84,227.08,226.72,227.08,4200.0
2019-12-19 12:00:00,226.99,227.41,226.93,227.15,4191.0,226.99,227.41,226.93,227.15,4191.0
2019-12-19 12:10:00,227.15,227.42,227.1,227.27,11286.0,227.15,227.42,227.1,227.27,11286.0
2019-12-19 12:20:00,227.33,227.53,227.21,227.32,5024.0,227.33,227.53,227.21,227.32,5024.0
2019-12-19 12:30:00,227.37,227.48,227.26,227.34,2182.0,227.37,227.48,227.26,227.34,2182.0
2019-12-19 12:40:00,227.4,227.45,227.33,227.38,2738.0,227.4,227.45,227.33,227.38,2738.0
2019-12-19 12:50:00,227.28,227.36,227.22,227.31,5901.0,227.28,227.36,227.22,227.31,5901.0
2019-12-19 13:00:00,227.3,227.48,227.3,227.33,2100.0,227.3,227.48,227.3,227.33,2100.0
2019-12-19 13:10:00,227.33,227.47,227.15,227.47,7856.0,227.33,227.47,227.15,227.47,7856.0
2019-12-19 13:20:00,227.39,227.52,227.38,227.41,2759.0,227.39,227.52,227.38,227.41,2759.0
2019-12-19 13:30:00,227.46,227.52,227.43,227.43,1500.0,227.46,227.52,227.43,227.43,1500.0
2019-12-19 13:40:00,227.43,227.43,227.25,227.36,2455.0,227.43,227.43,227.25,227.36,2455.0
2019-12-19 13:50:00,227.34,227.57,227.32,227.44,1200.0,227.34,227.57,227.32,227.44,1200.0
2019-12-19 14:00:00,227.35,227.36,227.08,227.08,2925.0,227.35,227.36,227.08,227.08,2925.0
2019-12-19 14:10:00,227.18,227.41,227.18,227.23,3412.0,227.18,227.41,227.18,227.23,3412.0
2019-12-19 14:20:00,227.23,227.26,227.07,227.16,2727.0,227.23,227.26,227.07,227.16,2727.0
2019-12-19 14:30:00,227.2,227.38,227.08,227.35,5122.0,227.2,227.38,227.08,227.35,5122.0
2019-12-19 14:40:00,227.33,227.47,227.3,227.34,4269.0,227.33,227.47,227.3,227.34,4269.0
2019-12-19 14:50:00,227.3,227.4,226.9,227.1,11600.0,227.3,227.4,226.9,227.1,11600.0
2019-12-19 15:00:00,227.15,227.44,227.11,227.44,7703.0,227.15,227.44,227.11,227.44,7703.0
2019-12-19 15:10:00,227.46,227.81,227.46,227.8,10182.0,227.46,227.81,227.46,227.8,10182.0
2019-12-19 15:20:00,227.84,228.0,227.6,227.63,8543.0,227.84,228.0,227.6,227.63,8543.0
2019-12-19 15:30:00,227.68,227.88,227.52,227.52,8920.0,227.68,227.88,227.52,227.52,8920.0
2019-12-19 15:40:00,227.58,227.59,227.41,227.55,8250.0,227.58,227.59,227.41,227.55,8250.0
2019-12-19 15:50:00,227.58,227.83,227.5,227.52,45441.0,227.58,227.83,227.5,227.52,45441.0
2019-12-20 09:30:00,227.94,228.02,226.95,227.09,17060.0,227.94,228.02,226.95,227.09,17060.0
2019-12-20 09:40:00,226.87,227.18,226.21,226.37,7240.0,226.87,227.18,226.21,226.37,7240.0
2019-12-20 09:50:00,226.38,226.68,226.09,226.48,4281.0,226.38,226.68,226.09,226.48,4281.0
2019-12-20 10:00:00,226.46,226.48,226.11,226.37,5061.0,226.46,226.48,226.11,226.37,5061.0
2019-12-20 10:10:00,226.42,227.72,226.42,227.69,6758.0,226.42,227.72,226.42,227.69,6758.0
2019-12-20 10:20:00,227.41,227.62,226.99,227.5,3092.0,227.41,227.62,226.99,227.5,3092.0
2019-12-20 10:30:00,227.48,227.77,227.35,227.53,3667.0,227.48,227.77,227.35,227.53,3667.0
2019-12-20 10:40:00,227.49,227.83,227.3,227.83,2393.0,227.49,227.83,227.3,227.83,2393.0
2019-12-20 10:50:00,227.76,227.96,227.62,227.62,3646.0,227.76,227.96,227.62,227.62,3646.0
2019-12-20 11:00:00,227.68,227.74,227.51,227.51,2056.0,227.68,227.74,227.51,227.51,2056.0
2019-12-20 11:10:00,227.61,227.61,227.13,227.13,3077.0,227.61,227.61,227.13,227.13,3077.0
2019-12-20 11:20:00,227.17,227.17,226.11,226.13,7134.0,227.17,227.17,226.11,226.13,7134.0
2019-12-20 11:30:00,226.09,226.23,225.71,225.93,8568.0,226.09,226.23,225.71,225.93,8568.0
2019-12-20 11:40:00,225.85,226.0,225.63,225.81,4633.0,225.85,226.0,225.63,225.81,4633.0
2019-12-20 11:50:00,225.67,225.79,225.52,225.75,3071.0,225.67,225.79,225.52,225.75,3071.0
2019-12-20 12:00:00,225.79,225.81,225.09,225.18,4755.0,225.79,225.81,225.09,225.18,4755.0
2019-12-20 12:10:00,225.09,225.47,225.09,225.3,2749.0,225.09,225.47,225.09,225.3,2749.0
2019-12-20 12:20:00,225.31,225.45,225.15,225.45,4470.0,225.31,225.45,225.15,225.45,4470.0
2019-12-20 12:30:00,225.44,225.59,225.41,225.54,8226.0,225.44,225.59,225.41,225.54,8226.0
2019-12-20 12:40:00,225.51,225.61,225.34,225.4,8561.0,225.51,225.61,225.34,225.4,8561.0
2019-12-20 12:50:00,225.41,225.62,225.24,225.53,4254.0,225.41,225.62,225.24,225.53,4254.0
2019-12-20 13:00:00,225.52,225.58,225.43,225.46,5580.0,225.52,225.58,225.43,225.46,5580.0
2019-12-20 13:10:00,225.43,225.56,225.34,225.56,5052.0,225.43,225.56,225.34,225.56,5052.0
2019-12-20 13:20:00,225.51,225.72,225.3,225.69,6611.0,225.51,225.72,225.3,225.69,6611.0
2019-12-20 13:30:00,225.69,226.07,225.69,225.98,5774.0,225.69,226.07,225.69,225.98,5774.0
2019-12-20 13:40:00,226.03,226.15,225.97,225.99,11702.0,226.03,226.15,225.97,225.99,11702.0
2019-12-20 13:50:00,226.01,226.11,225.84,225.94,9364.0,226.01,226.11,225.84,225.94,9364.0
2019-12-20 14:00:00,225.9,226.38,225.89,226.38,2539.0,225.9,226.38,225.89,226.38,2539.0
2019-12-20 14:10:00,226.39,226.91,226.38,226.71,6636.0,226.39,226.91,226.38,226.71,6636.0
2019-12-20 14:20:00,226.69,226.7,226.51,226.52,3360.0,226.69,226.7,226.51,226.52,3360.0
2019-12-20 14:30:00,226.56,226.57,226.45,226.53,2602.0,226.56,226.57,226.45,226.53,2602.0
2019-12-20 14:40:00,226.53,226.97,226.53,226.97,1801.0,226.53,226.97,226.53,226.97,1801.0
2019-12-20 14:50:00,226.95,226.99,226.67,226.94,13709.0,226.95,226.99,226.67,226.94,13709.0
2019-12-20 15:00:00,226.99,227.01,226.65,226.67,5520.0,226.99,227.01,226.65,226.67,5520.0
2019-12-20 15:10:00,226.74,227.1,226.71,227.03,8526.0,226.74,227.1,226.71,227.03,8526.0
2019-12-20 15:20:00,227.08,227.28,227.08,227.17,5423.0,227.08,227.28,227.08,227.17,5423.0
2019-12-20 15:30:00,227.14,227.44,227.13,227.36,15731.0,227.14,227.44,227.13,227.36,15731.0
2019-12-20 15:40:00,227.35,227.52,227.21,227.52,19383.0,227.35,227.52,227.21,227.52,19383.0
2019-12-20 15:50:00,227.62,227.83,227.35,227.35,52313.0,227.62,227.83,227.35,227.35,52313.0
2019-12-23 09:30:00,228.0,228.0,227.31,227.55,6894.0,228.0,228.0,227.31,227.55,6894.0
2019-12-23 09:40:00,227.73,227.73,225.87,225.89,1980.0,227.73,227.73,225.87,225.89,1980.0
2019-12-23 09:50:00,225.89,226.48,225.75,225.75,7581.0,225.89,226.48,225.75,225.75,7581.0
2019-12-23 10:00:00,225.76,225.88,225.27,225.27,3143.0,225.76,225.88,225.27,225.27,3143.0
2019-12-23 10:10:00,225.39,225.94,225.14,225.94,3494.0,225.39,225.94,225.14,225.94,3494.0
2019-12-23 10:20:00,225.91,225.91,225.12,225.45,3758.0,225.91,225.91,225.12,225.45,3758.0
2019-12-23 10:30:00,225.29,225.33,225.02,225.2,2251.0,225.29,225.33,225.02,225.2,2251.0
2019-12-23 10:40:00,225.34,225.34,224.94,224.95,6124.0,225.34,225.34,224.94,224.95,6124.0
2019-12-23 10:50:00,224.8,224.98,224.42,224.64,2960.0,224.8,224.98,224.42,224.64,2960.0
2019-12-23 11:00:00,224.99,225.16,224.92,225.16,2200.0,224.99,225.16,224.92,225.16,2200.0
2019-12-23 11:10:00,225.2,225.55,225.1,225.41,2204.0,225.2,225.55,225.1,225.41,2204.0
2019-12-23 11:20:00,225.4,225.5,225.27,225.5,4836.0,225.4,225.5,225.27,225.5,4836.0
2019-12-23 11:30:00,225.58,225.59,225.43,225.45,1000.0,225.58,225.59,225.43,225.45,1000.0
2019-12-23 11:40:00,225.54,225.54,224.84,224.84,5533.0,225.54,225.54,224.84,224.84,5533.0
2019-12-23 11:50:00,224.87,225.0,224.65,224.74,3510.0,224.87,225.0,224.65,224.74,3510.0
2019-12-23 12:00:00,224.74,224.82,224.38,224.41,5800.0,224.74,224.82,224.38,224.41,5800.0
2019-12-23 12:10:00,224.45,224.61,224.36,224.61,5093.0,224.45,224.61,224.36,224.61,5093.0
2019-12-23 12:20:00,224.46,224.52,224.15,224.21,4577.0,224.46,224.52,224.15,224.21,4577.0
2019-12-23 12:30:00,224.21,224.26,223.88,224.04,15930.0,224.21,224.26,223.88,224.04,15930.0
2019-12-23 12:40:00,224.12,224.44,224.04,224.33,10966.0,224.12,224.44,224.04,224.33,10966.0
2019-12-23 12:50:00,224.3,224.3,224.07,224.13,4740.0,224.3,224.3,224.07,224.13,4740.0
2019-12-23 13:00:00,224.19,224.69,224.02,224.69,5326.0,224.19,224.69,224.02,224.69,5326.0
2019-12-23 13:10:00,224.62,224.74,224.61,224.61,2477.0,224.62,224.74,224.61,224.61,2477.0
2019-12-23 13:20:00,224.67,224.67,224.51,224.67,1300.0,224.67,224.67,224.51,224.67,1300.0
2019-12-23 13:30:00,224.66,224.72,224.51,224.53,5062.0,224.66,224.72,224.51,224.53,5062.0
2019-12-23 13:40:00,224.51,224.59,224.26,224.26,2412.0,224.51,224.59,224.26,224.26,2412.0
2019-12-23 13:50:00,224.33,224.55,224.29,224.39,3030.0,224.33,224.55,224.29,224.39,3030.0
2019-12-23 14:00:00,224.36,224.47,224.17,224.4,3652.0,224.36,224.47,224.17,224.4,3652.0
2019-12-23 14:10:00,224.33,224.49,224.29,224.47,1951.0,224.33,224.49,224.29,224.47,1951.0
2019-12-23 14:20:00,224.44,224.58,224.4,224.47,4608.0,224.44,224.58,224.4,224.47,4608.0
2019-12-23 14:30:00,224.57,224.63,224.12,224.15,3756.0,224.57,224.63,224.12,224.15,3756.0
2019-12-23 14:40:00,224.28,224.36,224.14,224.36,3894.0,224.28,224.36,224.14,224.36,3894.0
2019-12-23 14:50:00,224.35,224.52,224.33,224.52,1500.0,224.35,224.52,224.33,224.52,1500.0
2019-12-23 15:00:00,224.52,224.63,224.49,224.53,3847.0,224.52,224.63,224.49,224.53,3847.0
2019-12-23 15:10:00,224.55,224.56,224.41,224.53,4588.0,224.55,224.56,224.41,224.53,4588.0
2019-12-23 15:20:00,224.53,224.54,224.38,224.46,2800.0,224.53,224.54,224.38,224.46,2800.0
2019-12-23 15:30:00,224.47,224.51,224.24,224.24,7747.0,224.47,224.51,224.24,224.24,7747.0
2019-12-23 15:40:00,224.24,224.27,224.0,224.02,6660.0,224.24,224.27,224.0,224.02,6660.0
2019-12-23 15:50:00,224.08,224.43,223.84,224.29,31545.0,224.08,224.43,223.84,224.29,31545.0
2019-12-24 09:30:00,225.0,226.46,225.0,226.46,4360.0,225.0,226.46,225.0,226.46,4360.0
2019-12-24 09:40:00,225.92,225.92,224.88,225.26,2744.0,225.92,225.92,224.88,225.26,2744.0
2019-12-24 09:50:00,225.24,225.33,224.69,224.7,2118.0,225.24,225.33,224.69,224.7,2118.0
2019-12-24 10:00:00,224.85,225.78,224.74,225.78,3671.0,224.85,225.78,224.74,225.78,3671.0
2019-12-24 10:10:00,225.56,225.91,225.56,225.91,2685.0,225.56,225.91,225.56,225.91,2685.0
2019-12-24 10:20:00,225.91,226.2,225.91,226.18,1200.0,225.91,226.2,225.91,226.18,1200.0
2019-12-24 10:30:00,226.09,226.5,226.0,226.44,7451.0,226.09,226.5,226.0,226.44,7451.0
2019-12-24 10:40:00,226.45,226.45,226.18,226.18,6684.0,226.45,226.45,226.18,226.18,6684.0
2019-12-24 10:50:00,226.19,226.21,225.7,225.79,5803.0,226.19,226.21,225.7,225.79,5803.0
2019-12-24 11:00:00,225.76,225.93,225.53,225.93,4924.0,225.76,225.93,225.53,225.93,4924.0
2019-12-24 11:10:00,225.97,226.15,225.84,225.99,5296.0,225.97,226.15,225.84,225.99,5296.0
2019-12-24 11:20:00,226.09,226.82,226.08,226.77,6864.0,226.09,226.82,226.08,226.77,6864.0
2019-12-24 11:30:00,226.77,226.85,226.34,226.5,11512.0,226.77,226.85,226.34,226.5,11512.0
2019-12-24 11:40:00,226.45,226.55,226.36,226.49,3070.0,226.45,226.55,226.36,226.49,3070.0
2019-12-24 11:50:00,226.44,227.11,226.34,227.11,7684.0,226.44,227.11,226.34,227.11,7684.0
2019-12-24 12:00:00,227.15,227.25,226.92,226.92,9498.0,227.15,227.25,226.92,226.92,9498.0
2019-12-24 12:10:00,226.92,227.19,226.91,227.13,5227.0,226.92,227.19,226.91,227.13,5227.0
2019-12-24 12:20:00,227.13,227.27,227.1,227.23,3656.0,227.13,227.27,227.1,227.23,3656.0
2019-12-24 12:30:00,227.28,227.29,227.0,227.09,6854.0,227.28,227.29,227.0,227.09,6854.0
2019-12-24 12:40:00,227.07,227.26,226.93,227.26,8891.0,227.07,227.26,226.93,227.26,8891.0
2019-12-24 12:50:00,227.29,228.0,227.29,227.71,25069.0,227.29,228.0,227.29,227.71,25069.0
2019-12-26 09:30:00,227.76,228.49,227.08,227.32,4015.0,227.76,228.49,227.08,227.32,4015.0
2019-12-26 09:40:00,227.03,227.37,226.14,226.31,5450.0,227.03,227.37,226.14,226.31,5450.0
2019-12-26 09:50:00,226.21,226.64,226.2,226.64,4100.0,226.21,226.64,226.2,226.64,4100.0
2019-12-26 10:00:00,226.6,226.85,226.35,226.35,3401.0,226.6,226.85,226.35,226.35,3401.0
2019-12-26 10:10:00,226.2,226.52,226.04,226.25,2906.0,226.2,226.52,226.04,226.25,2906.0
2019-12-26 10:20:00,226.23,226.6,226.19,226.22,2800.0,226.23,226.6,226.19,226.22,2800.0
2019-12-26 10:30:00,226.0,226.33,226.0,226.08,2015.0,226.0,226.33,226.0,226.08,2015.0
2019-12-26 10:40:00,226.0,226.0,225.61,225.76,2829.0,226.0,226.0,225.61,225.76,2829.0
2019-12-26 10:50:00,225.93,226.09,225.9,225.9,3950.0,225.93,226.09,225.9,225.9,3950.0
2019-12-26 11:00:00,225.9,226.09,225.9,225.95,2171.0,225.9,226.09,225.9,225.95,2171.0
2019-12-26 11:10:00,225.99,226.13,225.72,225.72,6958.0,225.99,226.13,225.72,225.72,6958.0
2019-12-26 11:20:00,225.7,225.74,225.4,225.4,3321.0,225.7,225.74,225.4,225.4,3321.0
2019-12-26 11:30:00,225.47,225.47,225.03,225.36,2308.0,225.47,225.47,225.03,225.36,2308.0
2019-12-26 11:40:00,225.45,225.45,225.11,225.28,3710.0,225.45,225.45,225.11,225.28,3710.0
2019-12-26 11:50:00,225.42,225.42,225.09,225.15,3524.0,225.42,225.42,225.09,225.15,3524.0
2019-12-26 12:00:00,225.16,225.23,225.14,225.16,1000.0,225.16,225.23,225.14,225.16,1000.0
2019-12-26 12:10:00,225.05,225.05,224.59,224.87,3550.0,225.05,225.05,224.59,224.87,3550.0
2019-12-26 12:20:00,224.94,224.97,224.87,224.87,1300.0,224.94,224.97,224.87,224.87,1300.0
2019-12-26 12:30:00,224.95,225.14,224.84,225.13,1800.0,224.95,225.14,224.84,225.13,1800.0
2019-12-26 12:40:00,225.13,225.35,225.13,225.18,2700.0,225.13,225.35,225.13,225.18,2700.0
2019-12-26 12:50:00,225.29,225.29,224.79,225.06,1941.0,225.29,225.29,224.79,225.06,1941.0
2019-12-26 13:00:00,225.14,225.14,224.8,224.95,3500.0,225.14,225.14,224.8,224.95,3500.0
2019-12-26 13:10:00,225.01,225.62,225.0,225.62,1601.0,225.01,225.62,225.0,225.62,1601.0
2019-12-26 13:20:00,225.64,225.64,225.18,225.3,2843.0,225.64,225.64,225.18,225.3,2843.0
2019-12-26 13:30:00,225.33,225.42,225.33,225.42,600.0,225.33,225.42,225.33,225.42,600.0
2019-12-26 13:40:00,225.42,225.43,225.25,225.25,2775.0,225.42,225.43,225.25,225.25,2775.0
2019-12-26 13:50:00,225.26,225.37,225.21,225.37,2900.0,225.26,225.37,225.21,225.37,2900.0
2019-12-26 14:00:00,225.47,225.68,225.45,225.66,4104.0,225.47,225.68,225.45,225.66,4104.0
2019-12-26 14:10:00,225.75,225.89,225.75,225.81,1700.0,225.75,225.89,225.75,225.81,1700.0
2019-12-26 14:20:00,225.73,225.79,225.7,225.79,809.0,225.73,225.79,225.7,225.79,809.0
2019-12-26 14:30:00,225.72,225.72,225.48,225.51,2508.0,225.72,225.72,225.48,225.51,2508.0
2019-12-26 14:40:00,225.53,225.7,225.52,225.57,4729.0,225.53,225.7,225.52,225.57,4729.0
2019-12-26 14:50:00,225.58,225.62,225.46,225.6,3710.0,225.58,225.62,225.46,225.6,3710.0
2019-12-26 15:00:00,225.64,225.68,225.55,225.55,1101.0,225.64,225.68,225.55,225.55,1101.0
2019-12-26 15:10:00,225.54,225.75,225.51,225.75,2849.0,225.54,225.75,225.51,225.75,2849.0
2019-12-26 15:20:00,225.9,225.9,225.6,225.67,2931.0,225.9,225.9,225.6,225.67,2931.0
2019-12-26 15:30:00,225.67,225.8,225.55,225.7,3413.0,225.67,225.8,225.55,225.7,3413.0
2019-12-26 15:40:00,225.66,226.0,225.65,225.89,5364.0,225.66,226.0,225.65,225.89,5364.0
2019-12-26 15:50:00,225.87,226.1,225.77,226.03,23215.0,225.87,226.1,225.77,226.03,23215.0
2019-12-27 09:30:00,226.0,226.27,224.94,225.37,5804.0,226.0,226.27,224.94,225.37,5804.0
2019-12-27 09:40:00,225.69,226.05,225.25,225.89,1640.0,225.69,226.05,225.25,225.89,1640.0
2019-12-27 09:50:00,225.87,225.9,225.08,225.17,2543.0,225.87,225.9,225.08,225.17,2543.0
2019-12-27 10:00:00,225.13,225.64,225.12,225.59,2264.0,225.13,225.64,225.12,225.59,2264.0
2019-12-27 10:10:00,225.54,225.78,225.35,225.63,3067.0,225.54,225.78,225.35,225.63,3067.0
2019-12-27 10:20:00,225.68,225.94,225.5,225.93,3610.0,225.68,225.94,225.5,225.93,3610.0
2019-12-27 10:30:00,225.74,225.74,225.39,225.58,3072.0,225.74,225.74,225.39,225.58,3072.0
2019-12-27 10:40:00,225.42,225.51,225.22,225.22,1600.0,225.42,225.51,225.22,225.22,1600.0
2019-12-27 10:50:00,225.21,225.56,225.02,225.28,3202.0,225.21,225.56,225.02,225.28,3202.0
2019-12-27 11:00:00,225.31,225.74,225.29,225.59,2726.0,225.31,225.74,225.29,225.59,2726.0
2019-12-27 11:10:00,225.59,225.7,225.37,225.7,3263.0,225.59,225.7,225.37,225.7,3263.0
2019-12-27 11:20:00,225.72,225.72,225.27,225.35,5174.0,225.72,225.72,225.27,225.35,5174.0
2019-12-27 11:30:00,225.37,225.58,225.37,225.57,2342.0,225.37,225.58,225.37,225.57,2342.0
2019-12-27 11:40:00,225.72,226.03,225.72,226.03,2032.0,225.72,226.03,225.72,226.03,2032.0
2019-12-27 11:50:00,225.96,226.35,225.96,226.05,3229.0,225.96,226.35,225.96,226.05,3229.0
2019-12-27 12:00:00,225.94,226.01,225.7,225.7,975.0,225.94,226.01,225.7,225.7,975.0
2019-12-27 12:10:00,225.65,225.93,225.53,225.83,4149.0,225.65,225.93,225.53,225.83,4149.0
2019-12-27 12:20:00,225.83,226.29,225.81,226.2,11640.0,225.83,226.29,225.81,226.2,11640.0
2019-12-27 12:30:00,226.16,226.42,226.16,226.4,5818.0,226.16,226.42,226.16,226.4,5818.0
2019-12-27 12:40:00,226.4,226.61,226.36,226.57,4825.0,226.4,226.61,226.36,226.57,4825.0
2019-12-27 12:50:00,226.61,226.77,226.46,226.77,5651.0,226.61,226.77,226.46,226.77,5651.0
2019-12-27 13:00:00,226.7,226.74,226.57,226.62,3168.0,226.7,226.74,226.57,226.62,3168.0
2019-12-27 13:10:00,226.65,226.85,226.5,226.5,3295.0,226.65,226.85,226.5,226.5,3295.0
2019-12-27 13:20:00,226.44,226.49,226.22,226.23,3450.0,226.44,226.49,226.22,226.23,3450.0
2019-12-27 13:30:00,226.3,226.39,226.02,226.02,2040.0,226.3,226.39,226.02,226.02,2040.0
2019-12-27 13:40:00,226.02,226.17,226.0,226.11,1800.0,226.02,226.17,226.0,226.11,1800.0
2019-12-27 13:50:00,226.09,226.31,226.01,226.3,4452.0,226.09,226.31,226.01,226.3,4452.0
2019-12-27 14:00:00,226.22,226.64,226.21,226.59,6071.0,226.22,226.64,226.21,226.59,6071.0
2019-12-27 14:10:00,226.59,226.59,226.16,226.26,2548.0,226.59,226.59,226.16,226.26,2548.0
2019-12-27 14:20:00,226.31,226.4,226.28,226.32,6650.0,226.31,226.4,226.28,226.32,6650.0
2019-12-27 14:30:00,226.31,226.44,226.29,226.37,2004.0,226.31,226.44,226.29,226.37,2004.0
2019-12-27 14:40:00,226.34,226.44,226.33,226.44,1415.0,226.34,226.44,226.33,226.44,1415.0
2019-12-27 14:50:00,226.33,226.34,226.0,226.15,3868.0,226.33,226.34,226.0,226.15,3868.0
2019-12-27 15:00:00,226.11,226.37,226.06,226.32,3250.0,226.11,226.37,226.06,226.32,3250.0
2019-12-27 15:10:00,226.35,226.48,226.3,226.3,6317.0,226.35,226.48,226.3,226.3,6317.0
2019-12-27 15:20:00,226.29,226.3,225.92,225.92,4294.0,226.29,226.3,225.92,225.92,4294.0
2019-12-27 15:30:00,225.95,226.06,225.84,225.92,6947.0,225.95,226.06,225.84,225.92,6947.0
2019-12-27 15:40:00,225.94,226.07,225.51,225.51,5944.0,225.94,226.07,225.51,225.51,5944.0
2019-12-27 15:50:00,225.56,226.35,225.37,226.28,32206.0,225.56,226.35,225.37,226.28,32206.0
2019-12-30 09:30:00,226.02,226.02,224.8,225.3,3879.0,226.02,226.02,224.8,225.3,3879.0
2019-12-30 09:40:00,224.97,225.53,224.69,225.36,7476.0,224.97,225.53,224.69,225.36,7476.0
2019-12-30 09:50:00,225.57,226.13,225.07,225.69,7833.0,225.57,226.13,225.07,225.69,7833.0
2019-12-30 10:00:00,225.84,226.15,225.66,226.05,3447.0,225.84,226.15,225.66,226.05,3447.0
2019-12-30 10:10:00,226.1,226.32,225.43,226.32,6020.0,226.1,226.32,225.43,226.32,6020.0
2019-12-30 10:20:00,226.33,226.76,226.08,226.27,4500.0,226.33,226.76,226.08,226.27,4500.0
2019-12-30 10:30:00,226.22,227.06,226.19,226.88,14143.0,226.22,227.06,226.19,226.88,14143.0
2019-12-30 10:40:00,226.75,227.35,226.75,227.32,5872.0,226.75,227.35,226.75,227.32,5872.0
2019-12-30 10:50:00,227.32,227.37,226.75,227.36,5631.0,227.32,227.37,226.75,227.36,5631.0
2019-12-30 11:00:00,227.36,227.76,227.32,227.74,3951.0,227.36,227.76,227.32,227.74,3951.0
2019-12-30 11:10:00,227.76,228.12,227.76,228.0,7340.0,227.76,228.12,227.76,228.0,7340.0
2019-12-30 11:20:00,228.11,228.64,228.11,228.16,3517.0,228.11,228.64,228.11,228.16,3517.0
2019-12-30 11:30:00,228.16,228.16,227.65,227.99,5689.0,228.16,228.16,227.65,227.99,5689.0
2019-12-30 11:40:00,228.31,228.32,228.04,228.11,9205.0,228.31,228.32,228.04,228.11,9205.0
2019-12-30 11:50:00,228.04,228.3,227.93,228.2,7073.0,228.04,228.3,227.93,228.2,7073.0
2019-12-30 12:00:00,228.19,229.28,228.11,229.18,14288.0,228.19,229.28,228.11,229.18,14288.0
2019-12-30 12:10:00,229.3,229.55,228.75,228.76,10146.0,229.3,229.55,228.75,228.76,10146.0
2019-12-30 12:20:00,229.04,229.26,228.83,228.94,5764.0,229.04,229.26,228.83,228.94,5764.0
2019-12-30 12:30:00,229.02,229.55,229.02,229.55,7310.0,229.02,229.55,229.02,229.55,7310.0
2019-12-30 12:40:00,229.57,229.89,229.33,229.83,13119.0,229.57,229.89,229.33,229.83,13119.0
2019-12-30 12:50:00,229.75,229.98,229.58,229.58,12716.0,229.75,229.98,229.58,229.58,12716.0
2019-12-30 13:00:00,229.43,229.71,229.36,229.58,6909.0,229.43,229.71,229.36,229.58,6909.0
2019-12-30 13:10:00,229.55,229.55,229.39,229.41,2625.0,229.55,229.55,229.39,229.41,2625.0
2019-12-30 13:20:00,229.44,229.55,229.19,229.19,4783.0,229.44,229.55,229.19,229.19,4783.0
2019-12-30 13:30:00,229.25,229.27,229.11,229.14,3586.0,229.25,229.27,229.11,229.14,3586.0
2019-12-30 13:40:00,229.17,229.4,229.14,229.39,4349.0,229.17,229.4,229.14,229.39,4349.0
2019-12-30 13:50:00,229.31,229.35,229.25,229.31,11002.0,229.31,229.35,229.25,229.31,11002.0
2019-12-30 14:00:00,229.34,229.35,228.97,229.1,5379.0,229.34,229.35,228.97,229.1,5379.0
2019-12-30 14:10:00,229.11,229.42,229.1,229.42,4015.0,229.11,229.42,229.1,229.42,4015.0
2019-12-30 14:20:00,229.35,229.48,229.18,229.29,6851.0,229.35,229.48,229.18,229.29,6851.0
2019-12-30 14:30:00,229.15,229.15,228.74,228.83,4474.0,229.15,229.15,228.74,228.83,4474.0
2019-12-30 14:40:00,228.84,228.87,228.51,228.74,5404.0,228.84,228.87,228.51,228.74,5404.0
2019-12-30 14:50:00,228.8,229.04,228.74,229.0,7949.0,228.8,229.04,228.74,229.0,7949.0
2019-12-30 15:00:00,229.01,229.15,228.84,228.97,6854.0,229.01,229.15,228.84,228.97,6854.0
2019-12-30 15:10:00,229.02,229.19,228.89,229.02,20242.0,229.02,229.19,228.89,229.02,20242.0
2019-12-30 15:20:00,229.08,229.12,228.81,229.06,28230.0,229.08,229.12,228.81,229.06,28230.0
2019-12-30 15:30:00,229.09,229.27,228.89,228.98,12308.0,229.09,229.27,228.89,228.98,12308.0
2019-12-30 15:40:00,229.07,229.09,228.92,228.99,11316.0,229.07,229.09,228.92,228.99,11316.0
2019-12-30 15:50:00,228.96,229.73,228.89,229.58,88203.0,228.96,229.73,228.89,229.58,88203.0
2019-12-31 09:30:00,229.0,229.75,228.25,229.59,7872.0,229.0,229.75,228.25,229.59,7872.0
2019-12-31 09:40:00,229.75,230.41,229.53,230.21,9233.0,229.75,230.41,229.53,230.21,9233.0
2019-12-31 09:50:00,229.99,230.71,229.89,230.23,17753.0,229.99,230.71,229.89,230.23,17753.0
2019-12-31 10:00:00,230.19,230.29,229.74,230.12,7686.0,230.19,230.29,229.74,230.12,7686.0
2019-12-31 10:10:00,230.1,230.16,229.95,230.13,9348.0,230.1,230.16,229.95,230.13,9348.0
2019-12-31 10:20:00,230.18,230.18,229.14,229.14,6561.0,230.18,230.18,229.14,229.14,6561.0
2019-12-31 10:30:00,229.36,229.59,228.89,229.22,4515.0,229.36,229.59,228.89,229.22,4515.0
2019-12-31 10:40:00,229.19,229.2,228.61,228.69,9978.0,229.19,229.2,228.61,228.69,9978.0
2019-12-31 10:50:00,228.69,228.73,227.39,227.39,7146.0,228.69,228.73,227.39,227.39,7146.0
2019-12-31 11:00:00,227.53,227.84,227.39,227.7,4942.0,227.53,227.84,227.39,227.7,4942.0
2019-12-31 11:10:00,227.69,228.07,227.65,228.07,4019.0,227.69,228.07,227.65,228.07,4019.0
2019-12-31 11:20:00,228.05,229.15,227.98,228.48,9961.0,228.05,229.15,227.98,228.48,9961.0
2019-12-31 11:30:00,228.33,228.34,227.7,227.78,2543.0,228.33,228.34,227.7,227.78,2543.0
2019-12-31 11:40:00,227.77,227.77,227.3,227.3,1707.0,227.77,227.77,227.3,227.3,1707.0
2019-12-31 11:50:00,227.4,227.58,227.32,227.5,4253.0,227.4,227.58,227.32,227.5,4253.0
2019-12-31 12:00:00,227.48,227.91,227.48,227.71,3162.0,227.48,227.91,227.48,227.71,3162.0
2019-12-31 12:10:00,227.72,227.86,227.59,227.86,2253.0,227.72,227.86,227.59,227.86,2253.0
2019-12-31 12:20:00,227.9,227.95,227.82,227.82,4706.0,227.9,227.95,227.82,227.82,4706.0
2019-12-31 12:30:00,227.84,228.52,227.78,228.52,6524.0,227.84,228.52,227.78,228.52,6524.0
2019-12-31 12:40:00,228.42,228.5,228.35,228.5,1490.0,228.42,228.5,228.35,228.5,1490.0
2019-12-31 12:50:00,228.59,228.76,228.42,228.42,1901.0,228.59,228.76,228.42,228.42,1901.0
2019-12-31 13:00:00,228.41,228.48,227.74,227.81,1000.0,228.41,228.48,227.74,227.81,1000.0
2019-12-31 13:10:00,227.79,228.2,227.73,228.16,5908.0,227.79,228.2,227.73,228.16,5908.0
2019-12-31 13:20:00,228.17,228.5,228.13,228.23,2632.0,228.17,228.5,228.13,228.23,2632.0
2019-12-31 13:30:00,228.22,228.29,228.03,228.03,4320.0,228.22,228.29,228.03,228.03,4320.0
2019-12-31 13:40:00,228.05,228.25,228.05,228.25,7545.0,228.05,228.25,228.05,228.25,7545.0
2019-12-31 13:50:00,228.21,228.21,227.76,227.86,2217.0,228.21,228.21,227.76,227.86,2217.0
2019-12-31 14:00:00,227.95,228.15,227.85,227.95,6198.0,227.95,228.15,227.85,227.95,6198.0
2019-12-31 14:10:00,228.08,228.13,227.87,227.9,4814.0,228.08,228.13,227.87,227.9,4814.0
2019-12-31 14:20:00,227.86,228.21,227.85,228.21,3081.0,227.86,228.21,227.85,228.21,3081.0
2019-12-31 14:30:00,228.37,228.42,228.26,228.26,1400.0,228.37,228.42,228.26,228.26,1400.0
2019-12-31 14:40:00,228.3,228.3,228.08,228.08,3527.0,228.3,228.3,228.08,228.08,3527.0
2019-12-31 14:50:00,228.15,228.22,227.64,227.64,5365.0,228.15,228.22,227.64,227.64,5365.0
2019-12-31 15:00:00,227.55,227.81,227.43,227.81,2200.0,227.55,227.81,227.43,227.81,2200.0
2019-12-31 15:10:00,227.8,227.88,227.73,227.85,4667.0,227.8,227.88,227.73,227.85,4667.0
2019-12-31 15:20:00,227.83,228.13,227.83,228.12,11664.0,227.83,228.13,227.83,228.12,11664.0
2019-12-31 15:30:00,228.19,228.3,228.07,228.1,4756.0,228.19,228.3,228.07,228.1,4756.0
2019-12-31 15:40:00,228.1,228.14,227.93,228.0,8842.0,228.1,228.14,227.93,228.0,8842.0
2019-12-31 15:50:00,228.02,228.15,227.74,228.02,40573.0,228.02,228.15,227.74,228.02,40573.0
2020-01-02 09:30:00,228.78,229.18,228.33,228.78,6635.0,228.78,229.18,228.33,228.78,6635.0
2020-01-02 09:40:00,228.78,229.42,228.43,229.42,7685.0,228.78,229.42,228.43,229.42,7685.0
2020-01-02 09:50:00,229.44,229.68,227.84,228.93,5451.0,229.44,229.68,227.84,228.93,5451.0
2020-01-02 10:00:00,229.1,229.23,228.31,228.42,6400.0,229.1,229.23,228.31,228.42,6400.0
2020-01-02 10:10:00,228.54,228.89,228.35,228.86,28012.0,228.54,228.89,228.35,228.86,28012.0
2020-01-02 10:20:00,228.7,228.7,228.31,228.58,13841.0,228.7,228.7,228.31,228.58,13841.0
2020-01-02 10:30:00,228.58,228.81,228.44,228.65,16485.0,228.58,228.81,228.44,228.65,16485.0
2020-01-02 10:40:00,228.75,228.9,228.67,228.73,1243.0,228.75,228.9,228.67,228.73,1243.0
2020-01-02 10:50:00,228.57,229.04,228.43,229.03,10899.0,228.57,229.04,228.43,229.03,10899.0
2020-01-02 11:00:00,228.94,229.24,228.81,229.24,5035.0,228.94,229.24,228.81,229.24,5035.0
2020-01-02 11:10:00,229.08,229.08,228.65,228.79,4701.0,229.08,229.08,228.65,228.79,4701.0
2020-01-02 11:20:00,228.79,228.79,228.31,228.43,1320.0,228.79,228.79,228.31,228.43,1320.0
2020-01-02 11:30:00,228.44,228.46,227.38,227.41,7294.0,228.44,228.46,227.38,227.41,7294.0
2020-01-02 11:40:00,227.32,227.67,227.2,227.54,4412.0,227.32,227.67,227.2,227.54,4412.0
2020-01-02 11:50:00,227.68,228.55,227.59,228.55,10722.0,227.68,228.55,227.59,228.55,10722.0
2020-01-02 12:00:00,228.43,228.43,227.87,228.14,5692.0,228.43,228.43,227.87,228.14,5692.0
2020-01-02 12:10:00,228.13,228.19,227.52,227.8,7662.0,228.13,228.19,227.52,227.8,7662.0
2020-01-02 12:20:00,227.8,227.91,227.52,227.52,1656.0,227.8,227.91,227.52,227.52,1656.0
2020-01-02 12:30:00,227.59,227.75,227.47,227.72,3834.0,227.59,227.75,227.47,227.72,3834.0
2020-01-02 12:40:00,227.4,227.4,227.02,227.34,2281.0,227.4,227.4,227.02,227.34,2281.0
2020-01-02 12:50:00,227.21,227.73,227.21,227.7,3230.0,227.21,227.73,227.21,227.7,3230.0
2020-01-02 13:00:00,227.69,227.84,227.48,227.54,3530.0,227.69,227.84,227.48,227.54,3530.0
2020-01-02 13:10:00,227.56,227.67,227.52,227.55,1404.0,227.56,227.67,227.52,227.55,1404.0
2020-01-02 13:20:00,227.65,227.83,227.63,227.65,2824.0,227.65,227.83,227.63,227.65,2824.0
2020-01-02 13:30:00,227.61,227.76,227.52,227.71,3324.0,227.61,227.76,227.52,227.71,3324.0
2020-01-02 13:40:00,227.73,227.73,227.46,227.46,3581.0,227.73,227.73,227.46,227.46,3581.0
2020-01-02 13:50:00,227.42,227.48,227.15,227.22,2879.0,227.42,227.48,227.15,227.22,2879.0
2020-01-02 14:00:00,227.28,227.86,227.28,227.78,4576.0,227.28,227.86,227.28,227.78,4576.0
2020-01-02 14:10:00,227.82,227.85,227.66,227.71,3900.0,227.82,227.85,227.66,227.71,3900.0
2020-01-02 14:20:00,227.7,227.85,227.3,227.64,16971.0,227.7,227.85,227.3,227.64,16971.0
2020-01-02 14:30:00,227.64,227.93,227.64,227.87,7714.0,227.64,227.93,227.64,227.87,7714.0
2020-01-02 14:40:00,227.83,228.18,227.81,228.05,2330.0,227.83,228.18,227.81,228.05,2330.0
2020-01-02 14:50:00,227.94,228.18,227.93,228.15,2863.0,227.94,228.18,227.93,228.15,2863.0
2020-01-02 15:00:00,228.1,228.48,228.08,228.48,3387.0,228.1,228.48,228.08,228.48,3387.0
2020-01-02 15:10:00,228.47,228.63,228.45,228.62,3489.0,228.47,228.63,228.45,228.62,3489.0
2020-01-02 15:20:00,228.61,228.83,228.53,228.64,4229.0,228.61,228.83,228.53,228.64,4229.0
2020-01-02 15:30:00,228.56,228.61,228.46,228.58,5669.0,228.56,228.61,228.46,228.58,5669.0
2020-01-02 15:40:00,228.6,228.69,228.5,228.53,7141.0,228.6,228.69,228.5,228.53,7141.0
2020-01-02 15:50:00,228.65,229.28,228.6,229.17,37668.0,228.65,229.28,228.6,229.17,37668.0
2020-01-03 09:30:00,227.44,228.28,227.44,227.99,4928.0,227.44,228.28,227.44,227.99,4928.0
2020-01-03 09:40:00,227.88,227.95,227.18,227.86,3319.0,227.88,227.95,227.18,227.86,3319.0
2020-01-03 09:50:00,227.48,227.89,227.08,227.89,3400.0,227.48,227.89,227.08,227.89,3400.0
2020-01-03 10:00:00,227.6,228.66,227.52,228.66,3997.0,227.6,228.66,227.52,228.66,3997.0
2020-01-03 10:10:00,228.42,228.8,228.42,228.5,1234.0,228.42,228.8,228.42,228.5,1234.0
2020-01-03 10:20:00,228.46,228.72,228.01,228.57,2399.0,228.46,228.72,228.01,228.57,2399.0
2020-01-03 10:30:00,228.7,228.83,228.46,228.65,2404.0,228.7,228.83,228.46,228.65,2404.0
2020-01-03 10:40:00,228.58,228.64,228.4,228.42,2394.0,228.58,228.64,228.4,228.42,2394.0
2020-01-03 10:50:00,228.09,228.43,228.04,228.43,4764.0,228.09,228.43,228.04,228.43,4764.0
2020-01-03 11:00:00,228.29,228.37,227.98,228.16,2898.0,228.29,228.37,227.98,228.16,2898.0
2020-01-03 11:10:00,228.14,228.48,228.09,228.3,2290.0,228.14,228.48,228.09,228.3,2290.0
2020-01-03 11:20:00,228.44,228.86,228.44,228.71,4993.0,228.44,228.86,228.44,228.71,4993.0
2020-01-03 11:30:00,228.93,229.01,228.68,228.85,3367.0,228.93,229.01,228.68,228.85,3367.0
2020-01-03 11:40:00,228.99,228.99,228.76,228.93,1150.0,228.99,228.99,228.76,228.93,1150.0
2020-01-03 11:50:00,228.81,228.85,228.41,228.41,4775.0,228.81,228.85,228.41,228.41,4775.0
2020-01-03 12:00:00,228.49,228.86,228.48,228.68,2201.0,228.49,228.86,228.48,228.68,2201.0
2020-01-03 12:10:00,228.7,228.79,228.63,228.79,1300.0,228.7,228.79,228.63,228.79,1300.0
2020-01-03 12:20:00,228.72,228.84,228.7,228.81,2198.0,228.72,228.84,228.7,228.81,2198.0
2020-01-03 12:30:00,228.66,228.83,228.47,228.71,2683.0,228.66,228.83,228.47,228.71,2683.0
2020-01-03 12:40:00,228.76,229.12,228.76,229.12,2559.0,228.76,229.12,228.76,229.12,2559.0
2020-01-03 12:50:00,229.01,229.41,229.0,229.15,4781.0,229.01,229.41,229.0,229.15,4781.0
2020-01-03 13:00:00,229.07,229.15,228.79,229.11,2600.0,229.07,229.15,228.79,229.11,2600.0
2020-01-03 13:10:00,228.84,229.05,228.28,228.29,2432.0,228.84,229.05,228.28,228.29,2432.0
2020-01-03 13:20:00,228.42,229.05,228.39,228.88,4604.0,228.42,229.05,228.39,228.88,4604.0
2020-01-03 13:30:00,228.95,229.1,228.63,228.8,9753.0,228.95,229.1,228.63,228.8,9753.0
2020-01-03 13:40:00,228.58,228.98,228.52,228.7,8562.0,228.58,228.98,228.52,228.7,8562.0
2020-01-03 13:50:00,228.71,228.87,228.57,228.65,5065.0,228.71,228.87,228.57,228.65,5065.0
2020-01-03 14:00:00,228.66,228.66,228.45,228.54,4404.0,228.66,228.66,228.45,228.54,4404.0
2020-01-03 14:10:00,228.58,228.67,228.45,228.52,3100.0,228.58,228.67,228.45,228.52,3100.0
2020-01-03 14:20:00,228.52,228.6,228.52,228.53,1431.0,228.52,228.6,228.52,228.53,1431.0
2020-01-03 14:30:00,228.53,229.02,228.52,229.02,2694.0,228.53,229.02,228.52,229.02,2694.0
2020-01-03 14:40:00,229.0,229.0,228.67,228.67,3400.0,229.0,229.0,228.67,228.67,3400.0
2020-01-03 14:50:00,228.66,228.91,228.66,228.87,3491.0,228.66,228.91,228.66,228.87,3491.0
2020-01-03 15:00:00,228.81,229.07,228.77,229.0,2563.0,228.81,229.07,228.77,229.0,2563.0
2020-01-03 15:10:00,229.01,229.38,229.0,229.19,7240.0,229.01,229.38,229.0,229.19,7240.0
2020-01-03 15:20:00,229.25,229.37,229.04,229.26,7258.0,229.25,229.37,229.04,229.26,7258.0
2020-01-03 15:30:00,229.22,229.24,228.77,228.77,8146.0,229.22,229.24,228.77,228.77,8146.0
2020-01-03 15:40:00,228.79,229.02,228.58,228.72,6326.0,228.79,229.02,228.58,228.72,6326.0
2020-01-03 15:50:00,228.66,229.41,228.65,228.73,27991.0,228.66,229.41,228.65,228.73,27991.0
2020-01-06 09:30:00,226.72,228.57,226.72,228.57,2868.0,226.72,228.57,226.72,228.57,2868.0
2020-01-06 09:40:00,227.69,228.1,227.3,227.77,32875.0,227.69,228.1,227.3,227.77,32875.0
2020-01-06 09:50:00,227.98,229.3,227.98,229.2,8559.0,227.98,229.3,227.98,229.2,8559.0
2020-01-06 10:00:00,229.32,229.99,229.01,229.6,8747.0,229.32,229.99,229.01,229.6,8747.0
2020-01-06 10:10:00,229.63,229.75,229.18,229.6,19860.0,229.63,229.75,229.18,229.6,19860.0
2020-01-06 10:20:00,229.61,229.65,229.31,229.47,2800.0,229.61,229.65,229.31,229.47,2800.0
2020-01-06 10:30:00,229.52,229.8,229.36,229.8,5639.0,229.52,229.8,229.36,229.8,5639.0
2020-01-06 10:40:00,229.99,230.31,229.9,229.99,6563.0,229.99,230.31,229.9,229.99,6563.0
2020-01-06 10:50:00,230.21,230.38,230.2,230.24,2500.0,230.21,230.38,230.2,230.24,2500.0
2020-01-06 11:00:00,230.3,230.49,230.2,230.49,3108.0,230.3,230.49,230.2,230.49,3108.0
2020-01-06 11:10:00,230.59,230.65,230.3,230.46,5716.0,230.59,230.65,230.3,230.46,5716.0
2020-01-06 11:20:00,230.53,231.21,230.47,231.15,5601.0,230.53,231.21,230.47,231.15,5601.0
2020-01-06 11:30:00,231.25,231.34,231.06,231.27,2822.0,231.25,231.34,231.06,231.27,2822.0
2020-01-06 11:40:00,231.27,231.59,231.22,231.41,5800.0,231.27,231.59,231.22,231.41,5800.0
2020-01-06 11:50:00,231.61,232.12,231.54,232.08,5714.0,231.61,232.12,231.54,232.08,5714.0
2020-01-06 12:00:00,231.95,232.07,231.34,231.38,4335.0,231.95,232.07,231.34,231.38,4335.0
2020-01-06 12:10:00,231.53,231.81,231.33,231.4,3575.0,231.53,231.81,231.33,231.4,3575.0
2020-01-06 12:20:00,231.39,231.39,230.94,231.07,5401.0,231.39,231.39,230.94,231.07,5401.0
2020-01-06 12:30:00,231.02,231.16,230.9,231.0,9264.0,231.02,231.16,230.9,231.0,9264.0
2020-01-06 12:40:00,231.05,231.45,231.05,231.45,7532.0,231.05,231.45,231.05,231.45,7532.0
2020-01-06 12:50:00,231.44,231.78,231.44,231.74,4229.0,231.44,231.78,231.44,231.74,4229.0
2020-01-06 13:00:00,231.71,233.18,231.71,232.97,11633.0,231.71,233.18,231.71,232.97,11633.0
2020-01-06 13:10:00,232.77,233.09,232.57,232.68,9466.0,232.77,233.09,232.57,232.68,9466.0
2020-01-06 13:20:00,232.68,233.05,232.68,232.92,8777.0,232.68,233.05,232.68,232.92,8777.0
2020-01-06 13:30:00,232.92,232.92,232.41,232.66,12725.0,232.92,232.92,232.41,232.66,12725.0
2020-01-06 13:40:00,232.67,232.93,232.53,232.71,15269.0,232.67,232.93,232.53,232.71,15269.0
2020-01-06 13:50:00,232.7,232.74,231.83,231.83,24441.0,232.7,232.74,231.83,231.83,24441.0
2020-01-06 14:00:00,231.88,231.93,231.61,231.93,11543.0,231.88,231.93,231.61,231.93,11543.0
2020-01-06 14:10:00,231.92,231.96,231.46,231.47,32401.0,231.92,231.96,231.46,231.47,32401.0
2020-01-06 14:20:00,231.43,231.85,231.37,231.58,8653.0,231.43,231.85,231.37,231.58,8653.0
2020-01-06 14:30:00,231.65,231.75,231.57,231.65,30414.0,231.65,231.75,231.57,231.65,30414.0
2020-01-06 14:40:00,231.7,231.7,231.25,231.26,3489.0,231.7,231.7,231.25,231.26,3489.0
2020-01-06 14:50:00,231.27,231.52,231.05,231.46,6105.0,231.27,231.52,231.05,231.46,6105.0
2020-01-06 15:00:00,231.49,231.75,231.44,231.69,3816.0,231.49,231.75,231.44,231.69,3816.0
2020-01-06 15:10:00,231.7,231.8,231.5,231.5,7845.0,231.7,231.8,231.5,231.5,7845.0
2020-01-06 15:20:00,231.37,231.66,231.35,231.55,5100.0,231.37,231.66,231.35,231.55,5100.0
2020-01-06 15:30:00,231.49,231.85,231.47,231.72,13777.0,231.49,231.85,231.47,231.72,13777.0
2020-01-06 15:40:00,231.76,231.91,231.62,231.83,19944.0,231.76,231.91,231.62,231.83,19944.0
2020-01-06 15:50:00,231.84,232.13,231.62,231.94,49740.0,231.84,232.13,231.62,231.94,49740.0
2020-01-07 09:30:00,231.81,232.52,231.5,231.74,6721.0,231.81,232.52,231.5,231.74,6721.0
2020-01-07 09:40:00,231.32,232.31,231.02,232.23,16298.0,231.32,232.31,231.02,232.23,16298.0
2020-01-07 09:50:00,232.36,233.86,232.35,233.8,11112.0,232.36,233.86,232.35,233.8,11112.0
2020-01-07 10:00:00,233.51,233.56,232.86,233.17,13816.0,233.51,233.56,232.86,233.17,13816.0
2020-01-07 10:10:00,233.07,233.28,232.86,233.09,7987.0,233.07,233.28,232.86,233.09,7987.0
2020-01-07 10:20:00,233.11,233.27,232.06,232.65,13212.0,233.11,233.27,232.06,232.65,13212.0
2020-01-07 10:30:00,232.84,233.29,232.69,233.17,11248.0,232.84,233.29,232.69,233.17,11248.0
2020-01-07 10:40:00,233.14,233.79,233.06,233.55,9555.0,233.14,233.79,233.06,233.55,9555.0
2020-01-07 10:50:00,233.56,234.26,233.56,234.2,26285.0,233.56,234.26,233.56,234.2,26285.0
2020-01-07 11:00:00,234.2,234.89,233.99,234.79,15090.0,234.2,234.89,233.99,234.79,15090.0
2020-01-07 11:10:00,234.69,234.69,234.16,234.42,6494.0,234.69,234.69,234.16,234.42,6494.0
2020-01-07 11:20:00,234.45,234.46,234.14,234.24,13006.0,234.45,234.46,234.14,234.24,13006.0
2020-01-07 11:30:00,234.22,234.55,234.12,234.48,5607.0,234.22,234.55,234.12,234.48,5607.0
2020-01-07 11:40:00,234.48,234.93,234.47,234.78,4351.0,234.48,234.93,234.47,234.78,4351.0
2020-01-07 11:50:00,234.82,234.83,234.29,234.32,5423.0,234.82,234.83,234.29,234.32,5423.0
2020-01-07 12:00:00,234.38,234.5,234.16,234.27,2567.0,234.38,234.5,234.16,234.27,2567.0
2020-01-07 12:10:00,234.33,234.46,234.17,234.43,4990.0,234.33,234.46,234.17,234.43,4990.0
2020-01-07 12:20:00,234.41,234.59,234.13,234.34,9520.0,234.41,234.59,234.13,234.34,9520.0
2020-01-07 12:30:00,234.35,234.37,233.76,233.8,4041.0,234.35,234.37,233.76,233.8,4041.0
2020-01-07 12:40:00,233.96,234.12,233.84,233.84,3791.0,233.96,234.12,233.84,233.84,3791.0
2020-01-07 12:50:00,233.81,233.92,233.7,233.8,5558.0,233.81,233.92,233.7,233.8,5558.0
2020-01-07 13:00:00,233.8,233.87,233.7,233.74,10191.0,233.8,233.87,233.7,233.74,10191.0
2020-01-07 13:10:00,233.74,234.02,233.64,233.91,10882.0,233.74,234.02,233.64,233.91,10882.0
2020-01-07 13:20:00,233.86,233.97,233.67,233.74,3799.0,233.86,233.97,233.67,233.74,3799.0
2020-01-07 13:30:00,233.83,233.84,233.72,233.77,3026.0,233.83,233.84,233.72,233.77,3026.0
2020-01-07 13:40:00,233.75,233.78,233.61,233.66,5061.0,233.75,233.78,233.61,233.66,5061.0
2020-01-07 13:50:00,233.61,233.83,233.59,233.78,7664.0,233.61,233.83,233.59,233.78,7664.0
2020-01-07 14:00:00,233.77,233.84,233.33,233.72,5950.0,233.77,233.84,233.33,233.72,5950.0
2020-01-07 14:10:00,233.64,233.71,233.43,233.7,4140.0,233.64,233.71,233.43,233.7,4140.0
2020-01-07 14:20:00,233.61,233.94,233.61,233.94,1554.0,233.61,233.94,233.61,233.94,1554.0
2020-01-07 14:30:00,234.01,234.03,233.73,233.76,2999.0,234.01,234.03,233.73,233.76,2999.0
2020-01-07 14:40:00,233.69,233.93,233.69,233.86,3467.0,233.69,233.93,233.69,233.86,3467.0
2020-01-07 14:50:00,233.89,234.18,233.89,234.11,10081.0,233.89,234.18,233.89,234.11,10081.0
2020-01-07 15:00:00,234.04,234.17,233.84,233.91,1995.0,234.04,234.17,233.84,233.91,1995.0
2020-01-07 15:10:00,233.87,234.1,233.86,234.1,2532.0,233.87,234.1,233.86,234.1,2532.0
2020-01-07 15:20:00,234.14,234.25,234.08,234.25,11478.0,234.14,234.25,234.08,234.25,11478.0
2020-01-07 15:30:00,234.22,234.45,234.18,234.31,5900.0,234.22,234.45,234.18,234.31,5900.0
2020-01-07 15:40:00,234.28,234.44,234.11,234.27,7443.0,234.28,234.44,234.11,234.27,7443.0
2020-01-07 15:50:00,234.23,234.32,233.89,233.94,25122.0,234.23,234.32,233.89,233.94,25122.0
2020-01-08 09:30:00,234.07,236.02,233.51,234.9,6210.0,234.07,236.02,233.51,234.9,6210.0
2020-01-08 09:40:00,234.87,235.53,234.49,235.0,5284.0,234.87,235.53,234.49,235.0,5284.0
2020-01-08 09:50:00,234.78,235.45,234.33,235.11,3539.0,234.78,235.45,234.33,235.11,3539.0
2020-01-08 10:00:00,235.18,235.25,234.9,234.9,3100.0,235.18,235.25,234.9,234.9,3100.0
2020-01-08 10:10:00,234.82,235.04,234.6,234.61,2628.0,234.82,235.04,234.6,234.61,2628.0
2020-01-08 10:20:00,234.38,234.38,233.98,234.17,4703.0,234.38,234.38,233.98,234.17,4703.0
2020-01-08 10:30:00,233.88,234.13,233.3,233.47,3730.0,233.88,234.13,233.3,233.47,3730.0
2020-01-08 10:40:00,233.42,233.63,233.33,233.63,4402.0,233.42,233.63,233.33,233.63,4402.0
2020-01-08 10:50:00,233.66,233.66,233.3,233.48,12520.0,233.66,233.66,233.3,233.48,12520.0
2020-01-08 11:00:00,233.54,233.81,233.32,233.43,16305.0,233.54,233.81,233.32,233.43,16305.0
2020-01-08 11:10:00,233.35,233.35,232.86,232.94,6428.0,233.35,233.35,232.86,232.94,6428.0
2020-01-08 11:20:00,233.02,233.43,232.92,233.26,10996.0,233.02,233.43,232.92,233.26,10996.0
2020-01-08 11:30:00,233.14,233.49,232.77,233.43,12298.0,233.14,233.49,232.77,233.43,12298.0
2020-01-08 11:40:00,233.35,234.03,233.35,233.93,2804.0,233.35,234.03,233.35,233.93,2804.0
2020-01-08 11:50:00,233.77,233.85,233.33,233.44,15774.0,233.77,233.85,233.33,233.44,15774.0
2020-01-08 12:00:00,233.23,233.5,233.2,233.4,9366.0,233.23,233.5,233.2,233.4,9366.0
2020-01-08 12:10:00,233.27,233.63,233.0,233.63,7602.0,233.27,233.63,233.0,233.63,7602.0
2020-01-08 12:20:00,233.56,233.6,233.38,233.58,17153.0,233.56,233.6,233.38,233.58,17153.0
2020-01-08 12:30:00,233.71,233.71,233.4,233.45,11178.0,233.71,233.71,233.4,233.45,11178.0
2020-01-08 12:40:00,233.45,233.53,233.44,233.44,1532.0,233.45,233.53,233.44,233.44,1532.0
2020-01-08 12:50:00,233.44,233.54,233.35,233.48,3525.0,233.44,233.54,233.35,233.48,3525.0
2020-01-08 13:00:00,233.44,233.61,233.4,233.46,13901.0,233.44,233.61,233.4,233.46,13901.0
2020-01-08 13:10:00,233.38,234.07,233.38,233.62,15001.0,233.38,234.07,233.38,233.62,15001.0
2020-01-08 13:20:00,233.61,233.98,233.49,233.98,10164.0,233.61,233.98,233.49,233.98,10164.0
2020-01-08 13:30:00,233.82,234.12,233.76,233.86,17140.0,233.82,234.12,233.76,233.86,17140.0
2020-01-08 13:40:00,233.89,233.98,233.8,233.86,1300.0,233.89,233.98,233.8,233.86,1300.0
2020-01-08 13:50:00,233.9,233.91,233.29,233.36,15336.0,233.9,233.91,233.29,233.36,15336.0
2020-01-08 14:00:00,233.36,233.54,233.36,233.52,2900.0,233.36,233.54,233.36,233.52,2900.0
2020-01-08 14:10:00,233.55,233.62,233.53,233.55,2699.0,233.55,233.62,233.53,233.55,2699.0
2020-01-08 14:20:00,233.58,233.91,233.56,233.9,7664.0,233.58,233.91,233.56,233.9,7664.0
2020-01-08 14:30:00,233.88,233.88,233.45,233.51,1419.0,233.88,233.88,233.45,233.51,1419.0
2020-01-08 14:40:00,233.43,233.91,233.43,233.91,2214.0,233.43,233.91,233.43,233.91,2214.0
2020-01-08 14:50:00,233.98,234.09,233.83,233.96,7526.0,233.98,234.09,233.83,233.96,7526.0
2020-01-08 15:00:00,233.89,233.93,233.68,233.93,2206.0,233.89,233.93,233.68,233.93,2206.0
2020-01-08 15:10:00,233.93,233.99,233.76,233.93,7700.0,233.93,233.99,233.76,233.93,7700.0
2020-01-08 15:20:00,233.92,234.01,233.81,233.93,10035.0,233.92,234.01,233.81,233.93,10035.0
2020-01-08 15:30:00,233.87,233.92,233.56,233.65,6986.0,233.87,233.92,233.56,233.65,6986.0
2020-01-08 15:40:00,233.64,233.86,233.13,233.13,19073.0,233.64,233.86,233.13,233.13,19073.0
2020-01-08 15:50:00,233.03,233.32,232.63,233.12,45277.0,233.03,233.32,232.63,233.12,45277.0
2020-01-09 09:30:00,233.04,234.14,232.29,233.59,6624.0,233.04,234.14,232.29,233.59,6624.0
2020-01-09 09:40:00,233.52,234.24,233.5,234.0,5369.0,233.52,234.24,233.5,234.0,5369.0
2020-01-09 09:50:00,234.01,234.43,233.9,234.43,12512.0,234.01,234.43,233.9,234.43,12512.0
2020-01-09 10:00:00,234.53,235.46,234.52,235.43,5088.0,234.53,235.46,234.52,235.43,5088.0
2020-01-09 10:10:00,235.33,235.34,234.43,234.74,5739.0,235.33,235.34,234.43,234.74,5739.0
2020-01-09 10:20:00,234.83,234.94,234.33,234.51,6453.0,234.83,234.94,234.33,234.51,6453.0
2020-01-09 10:30:00,234.51,234.79,234.28,234.57,13004.0,234.51,234.79,234.28,234.57,13004.0
2020-01-09 10:40:00,234.57,234.73,234.23,234.29,5628.0,234.57,234.73,234.23,234.29,5628.0
2020-01-09 10:50:00,234.29,234.3,234.19,234.2,1000.0,234.29,234.3,234.19,234.2,1000.0
2020-01-09 11:00:00,234.2,234.32,233.85,233.97,9431.0,234.2,234.32,233.85,233.97,9431.0
2020-01-09 11:10:00,233.87,233.87,233.41,233.51,4400.0,233.87,233.87,233.41,233.51,4400.0
2020-01-09 11:20:00,233.47,233.78,233.34,233.34,2635.0,233.47,233.78,233.34,233.34,2635.0
2020-01-09 11:30:00,233.49,233.49,232.81,232.82,2707.0,233.49,233.49,232.81,232.82,2707.0
2020-01-09 11:40:00,232.82,232.87,232.63,232.7,1100.0,232.82,232.87,232.63,232.7,1100.0
2020-01-09 11:50:00,232.68,232.68,232.38,232.42,1500.0,232.68,232.68,232.38,232.42,1500.0
2020-01-09 12:00:00,232.47,232.76,232.46,232.5,3870.0,232.47,232.76,232.46,232.5,3870.0
2020-01-09 12:10:00,232.5,233.3,232.5,233.3,7764.0,232.5,233.3,232.5,233.3,7764.0
2020-01-09 12:20:00,233.18,233.18,232.93,232.94,5100.0,233.18,233.18,232.93,232.94,5100.0
2020-01-09 12:30:00,232.85,232.94,232.64,232.66,1192.0,232.85,232.94,232.64,232.66,1192.0
2020-01-09 12:40:00,232.6,232.82,232.57,232.79,914.0,232.6,232.82,232.57,232.79,914.0
2020-01-09 12:50:00,232.8,232.95,232.63,232.72,2407.0,232.8,232.95,232.63,232.72,2407.0
2020-01-09 13:00:00,232.73,232.96,232.64,232.9,3900.0,232.73,232.96,232.64,232.9,3900.0
2020-01-09 13:10:00,232.87,233.09,232.87,233.06,1345.0,232.87,233.09,232.87,233.06,1345.0
2020-01-09 13:20:00,233.14,233.21,232.75,232.9,2711.0,233.14,233.21,232.75,232.9,2711.0
2020-01-09 13:30:00,232.95,233.13,232.94,232.94,1220.0,232.95,233.13,232.94,232.94,1220.0
2020-01-09 13:40:00,233.15,233.15,232.44,232.45,6916.0,233.15,233.15,232.44,232.45,6916.0
2020-01-09 13:50:00,232.43,232.61,232.39,232.5,2709.0,232.43,232.61,232.39,232.5,2709.0
2020-01-09 14:00:00,232.47,232.63,232.47,232.62,1900.0,232.47,232.63,232.47,232.62,1900.0
2020-01-09 14:10:00,232.62,232.74,232.5,232.7,10019.0,232.62,232.74,232.5,232.7,10019.0
2020-01-09 14:20:00,232.77,232.77,232.58,232.6,3593.0,232.77,232.77,232.58,232.6,3593.0
2020-01-09 14:30:00,232.7,232.94,232.64,232.92,2490.0,232.7,232.94,232.64,232.92,2490.0
2020-01-09 14:40:00,232.87,233.05,232.87,233.0,5584.0,232.87,233.05,232.87,233.0,5584.0
2020-01-09 14:50:00,232.97,233.2,232.97,233.2,2973.0,232.97,233.2,232.97,233.2,2973.0
2020-01-09 15:00:00,233.24,233.56,233.19,233.5,4425.0,233.24,233.56,233.19,233.5,4425.0
2020-01-09 15:10:00,233.49,233.62,233.41,233.62,5214.0,233.49,233.62,233.41,233.62,5214.0
2020-01-09 15:20:00,233.52,233.55,233.21,233.32,2059.0,233.52,233.55,233.21,233.32,2059.0
2020-01-09 15:30:00,233.39,233.52,233.3,233.36,19919.0,233.39,233.52,233.3,233.36,19919.0
2020-01-09 15:40:00,233.33,233.33,232.93,232.94,7101.0,233.33,233.33,232.93,232.94,7101.0
2020-01-09 15:50:00,232.9,233.04,232.89,232.91,44059.0,232.9,233.04,232.89,232.91,44059.0
2020-01-10 09:30:00,233.15,233.45,231.6,231.87,5944.0,233.15,233.45,231.6,231.87,5944.0
2020-01-10 09:40:00,231.94,232.28,231.43,232.14,4428.0,231.94,232.28,231.43,232.14,4428.0
2020-01-10 09:50:00,232.02,232.52,231.76,232.19,9709.0,232.02,232.52,231.76,232.19,9709.0
2020-01-10 10:00:00,232.19,232.29,231.88,232.01,14386.0,232.19,232.29,231.88,232.01,14386.0
2020-01-10 10:10:00,231.87,232.56,231.71,232.56,6806.0,231.87,232.56,231.71,232.56,6806.0
2020-01-10 10:20:00,232.59,232.6,232.28,232.28,3168.0,232.59,232.6,232.28,232.28,3168.0
2020-01-10 10:30:00,232.32,232.86,232.32,232.66,12046.0,232.32,232.86,232.32,232.66,12046.0
2020-01-10 10:40:00,232.4,232.9,232.32,232.53,4050.0,232.4,232.9,232.32,232.53,4050.0
2020-01-10 10:50:00,232.24,232.45,231.66,231.81,37442.0,232.24,232.45,231.66,231.81,37442.0
2020-01-10 11:00:00,231.9,232.04,231.23,231.55,42389.0,231.9,232.04,231.23,231.55,42389.0
2020-01-10 11:10:00,231.44,231.82,231.35,231.69,8639.0,231.44,231.82,231.35,231.69,8639.0
2020-01-10 11:20:00,231.77,231.84,231.49,231.5,5308.0,231.77,231.84,231.49,231.5,5308.0
2020-01-10 11:30:00,231.49,231.72,231.22,231.22,7161.0,231.49,231.72,231.22,231.22,7161.0
2020-01-10 11:40:00,231.31,231.44,230.8,230.93,4571.0,231.31,231.44,230.8,230.93,4571.0
2020-01-10 11:50:00,230.93,231.01,230.19,230.97,6701.0,230.93,231.01,230.19,230.97,6701.0
2020-01-10 12:00:00,230.99,231.42,230.86,231.24,2502.0,230.99,231.42,230.86,231.24,2502.0
2020-01-10 12:10:00,231.17,231.41,230.77,231.34,4200.0,231.17,231.41,230.77,231.34,4200.0
2020-01-10 12:20:00,231.38,231.57,231.37,231.56,3434.0,231.38,231.57,231.37,231.56,3434.0
2020-01-10 12:30:00,231.61,231.62,231.43,231.56,2396.0,231.61,231.62,231.43,231.56,2396.0
2020-01-10 12:40:00,231.48,231.66,231.45,231.48,3504.0,231.48,231.66,231.45,231.48,3504.0
2020-01-10 12:50:00,231.4,231.83,231.4,231.76,3572.0,231.4,231.83,231.4,231.76,3572.0
2020-01-10 13:00:00,231.83,231.99,231.8,231.98,1906.0,231.83,231.99,231.8,231.98,1906.0
2020-01-10 13:10:00,231.98,232.36,231.9,232.31,1525.0,231.98,232.36,231.9,232.31,1525.0
2020-01-10 13:20:00,232.32,232.32,231.93,232.07,4027.0,232.32,232.32,231.93,232.07,4027.0
2020-01-10 13:30:00,232.08,232.52,231.98,232.5,4587.0,232.08,232.52,231.98,232.5,4587.0
2020-01-10 13:40:00,232.42,232.74,232.42,232.59,5949.0,232.42,232.74,232.42,232.59,5949.0
2020-01-10 13:50:00,232.6,232.65,232.44,232.55,5755.0,232.6,232.65,232.44,232.55,5755.0
2020-01-10 14:00:00,232.61,232.81,232.61,232.63,3628.0,232.61,232.81,232.61,232.63,3628.0
2020-01-10 14:10:00,232.53,232.57,232.14,232.33,4494.0,232.53,232.57,232.14,232.33,4494.0
2020-01-10 14:20:00,232.38,232.5,232.22,232.23,5353.0,232.38,232.5,232.22,232.23,5353.0
2020-01-10 14:30:00,232.22,232.25,231.92,231.93,3530.0,232.22,232.25,231.92,231.93,3530.0
2020-01-10 14:40:00,231.9,231.9,231.43,231.51,4790.0,231.9,231.9,231.43,231.51,4790.0
2020-01-10 14:50:00,231.41,231.52,231.23,231.32,6019.0,231.41,231.52,231.23,231.32,6019.0
2020-01-10 15:00:00,231.31,231.56,230.86,230.86,7959.0,231.31,231.56,230.86,230.86,7959.0
2020-01-10 15:10:00,230.9,231.31,230.87,231.01,11869.0,230.9,231.31,230.87,231.01,11869.0
2020-01-10 15:20:00,230.97,231.37,230.94,231.34,10209.0,230.97,231.37,230.94,231.34,10209.0
2020-01-10 15:30:00,231.24,231.25,230.84,231.17,8229.0,231.24,231.25,230.84,231.17,8229.0
2020-01-10 15:40:00,231.19,231.39,230.65,230.65,13618.0,231.19,231.39,230.65,230.65,13618.0
2020-01-10 15:50:00,230.73,231.4,230.73,231.33,44411.0,230.73,231.4,230.73,231.33,44411.0
2020-01-13 09:30:00,230.89,231.69,230.89,231.22,7631.0,230.89,231.69,230.89,231.22,7631.0
2020-01-13 09:40:00,231.21,231.24,230.43,230.84,7772.0,231.21,231.24,230.43,230.84,7772.0
2020-01-13 09:50:00,230.57,231.1,230.57,230.85,2946.0,230.57,231.1,230.57,230.85,2946.0
2020-01-13 10:00:00,231.02,231.21,230.78,230.99,4441.0,231.02,231.21,230.78,230.99,4441.0
2020-01-13 10:10:00,230.9,231.33,230.78,231.13,1546.0,230.9,231.33,230.78,231.13,1546.0
2020-01-13 10:20:00,231.07,231.07,230.16,230.4,4381.0,231.07,231.07,230.16,230.4,4381.0
2020-01-13 10:30:00,230.22,231.01,230.11,230.37,8199.0,230.22,231.01,230.11,230.37,8199.0
2020-01-13 10:40:00,230.25,230.25,229.95,229.95,4210.0,230.25,230.25,229.95,229.95,4210.0
2020-01-13 10:50:00,229.88,230.08,229.81,229.95,4402.0,229.88,230.08,229.81,229.95,4402.0
2020-01-13 11:00:00,229.89,230.4,229.89,230.23,6729.0,229.89,230.4,229.89,230.23,6729.0
2020-01-13 11:10:00,230.12,230.86,230.11,230.86,5125.0,230.12,230.86,230.11,230.86,5125.0
2020-01-13 11:20:00,230.85,231.27,230.8,231.11,2312.0,230.85,231.27,230.8,231.11,2312.0
2020-01-13 11:30:00,231.3,231.58,231.29,231.48,1603.0,231.3,231.58,231.29,231.48,1603.0
2020-01-13 11:40:00,231.42,231.68,231.37,231.59,1900.0,231.42,231.68,231.37,231.59,1900.0
2020-01-13 11:50:00,231.58,231.62,231.29,231.41,6149.0,231.58,231.62,231.29,231.41,6149.0
2020-01-13 12:00:00,231.6,231.78,231.52,231.57,3379.0,231.6,231.78,231.52,231.57,3379.0
2020-01-13 12:10:00,231.53,231.53,230.72,230.89,9973.0,231.53,231.53,230.72,230.89,9973.0
2020-01-13 12:20:00,230.83,231.02,229.91,230.44,6675.0,230.83,231.02,229.91,230.44,6675.0
2020-01-13 12:30:00,230.43,230.91,230.43,230.76,2072.0,230.43,230.91,230.43,230.76,2072.0
2020-01-13 12:40:00,230.73,230.99,230.69,230.84,2907.0,230.73,230.99,230.69,230.84,2907.0
2020-01-13 12:50:00,230.77,231.44,230.77,231.16,33760.0,230.77,231.44,230.77,231.16,33760.0
2020-01-13 13:00:00,231.26,231.51,231.13,231.48,1262.0,231.26,231.51,231.13,231.48,1262.0
2020-01-13 13:10:00,231.41,231.56,231.34,231.39,5319.0,231.41,231.56,231.34,231.39,5319.0
2020-01-13 13:20:00,231.53,231.67,231.49,231.52,4592.0,231.53,231.67,231.49,231.52,4592.0
2020-01-13 13:30:00,231.42,231.6,231.42,231.55,1729.0,231.42,231.6,231.42,231.55,1729.0
2020-01-13 13:40:00,231.49,231.67,231.37,231.67,28456.0,231.49,231.67,231.37,231.67,28456.0
2020-01-13 13:50:00,231.9,232.82,231.87,232.51,4489.0,231.9,232.82,231.87,232.51,4489.0
2020-01-13 14:00:00,232.51,232.58,232.15,232.23,7008.0,232.51,232.58,232.15,232.23,7008.0
2020-01-13 14:10:00,232.22,232.28,231.95,231.96,5115.0,232.22,232.28,231.95,231.96,5115.0
2020-01-13 14:20:00,232.16,232.16,231.76,232.12,4199.0,232.16,232.16,231.76,232.12,4199.0
2020-01-13 14:30:00,232.02,232.2,231.86,231.96,7279.0,232.02,232.2,231.86,231.96,7279.0
2020-01-13 14:40:00,231.91,232.01,231.51,231.6,6961.0,231.91,232.01,231.51,231.6,6961.0
2020-01-13 14:50:00,231.48,231.72,231.38,231.59,5027.0,231.48,231.72,231.38,231.59,5027.0
2020-01-13 15:00:00,231.51,231.67,231.3,231.45,8886.0,231.51,231.67,231.3,231.45,8886.0
2020-01-13 15:10:00,231.42,231.57,231.39,231.56,5463.0,231.42,231.57,231.39,231.56,5463.0
2020-01-13 15:20:00,231.52,231.56,231.24,231.39,5014.0,231.52,231.56,231.24,231.39,5014.0
2020-01-13 15:30:00,231.49,231.63,231.29,231.49,7553.0,231.49,231.63,231.29,231.49,7553.0
2020-01-13 15:40:00,231.54,231.57,231.34,231.48,10327.0,231.54,231.57,231.34,231.48,10327.0
2020-01-13 15:50:00,231.52,231.64,231.2,231.35,31989.0,231.52,231.64,231.2,231.35,31989.0
2020-01-14 09:30:00,231.12,232.26,230.8,231.1,4574.0,231.12,232.26,230.8,231.1,4574.0
2020-01-14 09:40:00,231.11,231.49,231.03,231.43,476.0,231.11,231.49,231.03,231.43,476.0
2020-01-14 09:50:00,231.5,231.61,230.88,230.88,2700.0,231.5,231.61,230.88,230.88,2700.0
2020-01-14 10:00:00,231.2,232.03,230.93,231.01,15231.0,231.2,232.03,230.93,231.01,15231.0
2020-01-14 10:10:00,231.17,231.19,230.72,231.19,2550.0,231.17,231.19,230.72,231.19,2550.0
2020-01-14 10:20:00,231.29,231.62,231.28,231.41,1000.0,231.29,231.62,231.28,231.41,1000.0
2020-01-14 10:30:00,231.47,231.81,231.33,231.34,11309.0,231.47,231.81,231.33,231.34,11309.0
2020-01-14 10:40:00,231.26,231.26,230.9,231.12,3888.0,231.26,231.26,230.9,231.12,3888.0
2020-01-14 10:50:00,231.11,231.11,230.86,230.87,13441.0,231.11,231.11,230.86,230.87,13441.0
2020-01-14 11:00:00,230.86,230.91,230.59,230.84,6067.0,230.86,230.91,230.59,230.84,6067.0
2020-01-14 11:10:00,230.77,230.93,230.65,230.81,4144.0,230.77,230.93,230.65,230.81,4144.0
2020-01-14 11:20:00,230.78,230.86,230.6,230.64,2510.0,230.78,230.86,230.6,230.64,2510.0
2020-01-14 11:30:00,230.64,230.7,230.45,230.53,2549.0,230.64,230.7,230.45,230.53,2549.0
2020-01-14 11:40:00,230.48,230.48,230.3,230.37,1615.0,230.48,230.48,230.3,230.37,1615.0
2020-01-14 11:50:00,230.43,230.73,230.43,230.6,2171.0,230.43,230.73,230.43,230.6,2171.0
2020-01-14 12:00:00,230.68,230.69,230.46,230.68,2720.0,230.68,230.69,230.46,230.68,2720.0
2020-01-14 12:10:00,230.68,230.76,230.34,230.58,7466.0,230.68,230.76,230.34,230.58,7466.0
2020-01-14 12:20:00,230.53,230.73,230.49,230.7,5116.0,230.53,230.73,230.49,230.7,5116.0
2020-01-14 12:30:00,230.71,231.29,230.71,231.21,6852.0,230.71,231.29,230.71,231.21,6852.0
2020-01-14 12:40:00,231.24,231.76,231.23,231.57,9718.0,231.24,231.76,231.23,231.57,9718.0
2020-01-14 12:50:00,231.67,231.77,231.59,231.66,7325.0,231.67,231.77,231.59,231.66,7325.0
2020-01-14 13:00:00,231.73,231.9,231.73,231.9,3847.0,231.73,231.9,231.73,231.9,3847.0
2020-01-14 13:10:00,231.85,231.85,231.41,231.42,6499.0,231.85,231.85,231.41,231.42,6499.0
2020-01-14 13:20:00,231.42,231.58,231.38,231.48,4327.0,231.42,231.58,231.38,231.48,4327.0
2020-01-14 13:30:00,231.38,231.59,230.94,231.41,4672.0,231.38,231.59,230.94,231.41,4672.0
2020-01-14 13:40:00,231.5,231.52,231.0,231.05,3575.0,231.5,231.52,231.0,231.05,3575.0
2020-01-14 13:50:00,231.2,231.37,230.87,230.89,6673.0,231.2,231.37,230.87,230.89,6673.0
2020-01-14 14:00:00,230.82,231.02,230.72,230.78,5229.0,230.82,231.02,230.72,230.78,5229.0
2020-01-14 14:10:00,230.75,230.82,230.58,230.75,5988.0,230.75,230.82,230.58,230.75,5988.0
2020-01-14 14:20:00,230.79,230.97,230.6,230.97,7363.0,230.79,230.97,230.6,230.97,7363.0
2020-01-14 14:30:00,230.89,231.09,230.77,230.85,11572.0,230.89,231.09,230.77,230.85,11572.0
2020-01-14 14:40:00,230.88,231.19,230.85,231.13,12003.0,230.88,231.19,230.85,231.13,12003.0
2020-01-14 14:50:00,231.03,231.03,230.78,230.79,1800.0,231.03,231.03,230.78,230.79,1800.0
2020-01-14 15:00:00,230.91,230.91,230.67,230.73,7045.0,230.91,230.91,230.67,230.73,7045.0
2020-01-14 15:10:00,230.69,230.75,230.22,230.35,2489.0,230.69,230.75,230.22,230.35,2489.0
2020-01-14 15:20:00,230.38,230.76,230.33,230.39,8276.0,230.38,230.76,230.33,230.39,8276.0
2020-01-14 15:30:00,230.3,230.63,230.29,230.41,9600.0,230.3,230.63,230.29,230.41,9600.0
2020-01-14 15:40:00,230.29,230.51,230.18,230.18,11091.0,230.29,230.51,230.18,230.18,11091.0
2020-01-14 15:50:00,230.07,230.23,229.51,229.82,79904.0,230.07,230.23,229.51,229.82,79904.0
2020-01-15 09:30:00,229.62,231.12,228.98,229.16,8259.0,229.62,231.12,228.98,229.16,8259.0
2020-01-15 09:40:00,229.42,229.42,226.51,227.0,8904.0,229.42,229.42,226.51,227.0,8904.0
2020-01-15 09:50:00,227.24,227.36,225.62,226.72,8461.0,227.24,227.36,225.62,226.72,8461.0
2020-01-15 10:00:00,226.52,227.88,226.51,227.6,26476.0,226.52,227.88,226.51,227.6,26476.0
2020-01-15 10:10:00,227.73,227.93,227.55,227.55,16169.0,227.73,227.93,227.55,227.55,16169.0
2020-01-15 10:20:00,227.63,227.64,226.22,226.68,6249.0,227.63,227.64,226.22,226.68,6249.0
2020-01-15 10:30:00,226.89,226.89,226.25,226.29,5191.0,226.89,226.89,226.25,226.29,5191.0
2020-01-15 10:40:00,226.41,226.42,225.42,225.52,11217.0,226.41,226.42,225.42,225.52,11217.0
2020-01-15 10:50:00,225.48,226.07,225.31,225.96,16107.0,225.48,226.07,225.31,225.96,16107.0
2020-01-15 11:00:00,226.04,226.14,224.79,224.79,8806.0,226.04,226.14,224.79,224.79,8806.0
2020-01-15 11:10:00,224.76,224.91,224.09,224.84,28144.0,224.76,224.91,224.09,224.84,28144.0
2020-01-15 11:20:00,224.92,225.08,224.71,224.74,8013.0,224.92,225.08,224.71,224.74,8013.0
2020-01-15 11:30:00,224.96,225.33,224.88,224.89,11957.0,224.96,225.33,224.88,224.89,11957.0
2020-01-15 11:40:00,224.77,225.32,224.64,225.25,14173.0,224.77,225.32,224.64,225.25,14173.0
2020-01-15 11:50:00,225.15,225.51,224.88,225.03,11739.0,225.15,225.51,224.88,225.03,11739.0
2020-01-15 12:00:00,225.0,225.33,224.97,225.1,9381.0,225.0,225.33,224.97,225.1,9381.0
2020-01-15 12:10:00,225.14,225.25,224.87,224.92,14126.0,225.14,225.25,224.87,224.92,14126.0
2020-01-15 12:20:00,224.93,225.11,224.8,224.92,3900.0,224.93,225.11,224.8,224.92,3900.0
2020-01-15 12:30:00,224.81,225.16,224.75,224.98,6743.0,224.81,225.16,224.75,224.98,6743.0
2020-01-15 12:40:00,224.93,225.14,224.93,224.98,6262.0,224.93,225.14,224.93,224.98,6262.0
2020-01-15 12:50:00,224.98,225.13,224.73,224.83,4950.0,224.98,225.13,224.73,224.83,4950.0
2020-01-15 13:00:00,224.85,225.11,224.71,224.71,20868.0,224.85,225.11,224.71,224.71,20868.0
2020-01-15 13:10:00,224.71,224.71,224.26,224.39,27258.0,224.71,224.71,224.26,224.39,27258.0
2020-01-15 13:20:00,224.34,225.06,224.34,224.95,19149.0,224.34,225.06,224.34,224.95,19149.0
2020-01-15 13:30:00,224.96,225.19,224.94,225.01,13728.0,224.96,225.19,224.94,225.01,13728.0
2020-01-15 13:40:00,225.06,225.37,225.0,225.23,11753.0,225.06,225.37,225.0,225.23,11753.0
2020-01-15 13:50:00,225.25,225.26,224.73,225.06,19947.0,225.25,225.26,224.73,225.06,19947.0
2020-01-15 14:00:00,225.07,225.51,225.04,225.26,15766.0,225.07,225.51,225.04,225.26,15766.0
2020-01-15 14:10:00,225.26,225.47,225.26,225.47,22838.0,225.26,225.47,225.26,225.47,22838.0
2020-01-15 14:20:00,225.69,225.69,225.46,225.61,8594.0,225.69,225.69,225.46,225.61,8594.0
2020-01-15 14:30:00,225.63,225.91,225.59,225.68,10949.0,225.63,225.91,225.59,225.68,10949.0
2020-01-15 14:40:00,225.71,225.71,225.25,225.34,7632.0,225.71,225.71,225.25,225.34,7632.0
2020-01-15 14:50:00,225.46,225.46,225.22,225.22,7681.0,225.46,225.46,225.22,225.22,7681.0
2020-01-15 15:00:00,225.26,225.38,225.18,225.27,8794.0,225.26,225.38,225.18,225.27,8794.0
2020-01-15 15:10:00,225.27,225.3,224.6,224.68,16653.0,225.27,225.3,224.6,224.68,16653.0
2020-01-15 15:20:00,224.74,224.8,224.45,224.53,14601.0,224.74,224.8,224.45,224.53,14601.0
2020-01-15 15:30:00,224.51,224.7,224.24,224.57,20645.0,224.51,224.7,224.24,224.57,20645.0
2020-01-15 15:40:00,224.57,224.62,224.3,224.33,18892.0,224.57,224.62,224.3,224.33,18892.0
2020-01-15 15:50:00,224.4,224.51,224.06,224.16,81626.0,224.4,224.51,224.06,224.16,81626.0
2020-01-16 09:30:00,225.29,225.43,224.55,224.76,7505.0,225.29,225.43,224.55,224.76,7505.0
2020-01-16 09:40:00,224.77,224.81,223.7,223.7,15689.0,224.77,224.81,223.7,223.7,15689.0
2020-01-16 09:50:00,223.69,225.29,223.68,224.96,16554.0,223.69,225.29,223.68,224.96,16554.0
2020-01-16 10:00:00,225.07,225.37,224.86,225.13,52675.0,225.07,225.37,224.86,225.13,52675.0
2020-01-16 10:10:00,225.12,225.51,224.81,225.2,55357.0,225.12,225.51,224.81,225.2,55357.0
2020-01-16 10:20:00,225.3,225.88,225.27,225.86,18645.0,225.3,225.88,225.27,225.86,18645.0
2020-01-16 10:30:00,225.8,225.85,225.12,225.58,34049.0,225.8,225.85,225.12,225.58,34049.0
2020-01-16 10:40:00,225.52,225.77,225.13,225.37,29943.0,225.52,225.77,225.13,225.37,29943.0
2020-01-16 10:50:00,225.45,225.55,225.15,225.21,52624.0,225.45,225.55,225.15,225.21,52624.0
2020-01-16 11:00:00,225.33,225.53,225.13,225.32,30327.0,225.33,225.53,225.13,225.32,30327.0
2020-01-16 11:10:00,225.39,225.52,225.1,225.4,8361.0,225.39,225.52,225.1,225.4,8361.0
2020-01-16 11:20:00,225.39,225.46,225.28,225.34,10772.0,225.39,225.46,225.28,225.34,10772.0
2020-01-16 11:30:00,225.36,225.47,224.98,225.15,33089.0,225.36,225.47,224.98,225.15,33089.0
2020-01-16 11:40:00,225.19,225.2,224.81,225.01,8867.0,225.19,225.2,224.81,225.01,8867.0
2020-01-16 11:50:00,225.02,225.02,223.95,223.97,7722.0,225.02,225.02,223.95,223.97,7722.0
2020-01-16 12:00:00,224.15,224.74,224.12,224.48,4725.0,224.15,224.74,224.12,224.48,4725.0
2020-01-16 12:10:00,224.56,224.63,224.39,224.63,2635.0,224.56,224.63,224.39,224.63,2635.0
2020-01-16 12:20:00,224.61,224.86,224.18,224.68,18793.0,224.61,224.86,224.18,224.68,18793.0
2020-01-16 12:30:00,224.74,225.01,224.72,224.76,17729.0,224.74,225.01,224.72,224.76,17729.0
2020-01-16 12:40:00,224.7,225.37,224.23,225.37,24687.0,224.7,225.37,224.23,225.37,24687.0
2020-01-16 12:50:00,225.21,225.67,225.19,225.49,25450.0,225.21,225.67,225.19,225.49,25450.0
2020-01-16 13:00:00,225.43,225.51,224.92,225.05,13500.0,225.43,225.51,224.92,225.05,13500.0
2020-01-16 13:10:00,225.09,225.4,225.09,225.17,4752.0,225.09,225.4,225.09,225.17,4752.0
2020-01-16 13:20:00,225.14,225.29,225.05,225.24,6917.0,225.14,225.29,225.05,225.24,6917.0
2020-01-16 13:30:00,225.22,225.42,224.91,225.09,25639.0,225.22,225.42,224.91,225.09,25639.0
2020-01-16 13:40:00,225.04,225.23,224.74,225.23,22558.0,225.04,225.23,224.74,225.23,22558.0
2020-01-16 13:50:00,225.24,225.45,224.98,225.35,104594.0,225.24,225.45,224.98,225.35,104594.0
2020-01-16 14:00:00,225.33,225.57,225.17,225.27,23205.0,225.33,225.57,225.17,225.27,23205.0
2020-01-16 14:10:00,225.32,225.41,224.97,224.98,13905.0,225.32,225.41,224.97,224.98,13905.0
2020-01-16 14:20:00,225.11,225.11,224.38,224.71,30581.0,225.11,225.11,224.38,224.71,30581.0
2020-01-16 14:30:00,224.59,225.25,224.21,225.18,20291.0,224.59,225.25,224.21,225.18,20291.0
2020-01-16 14:40:00,225.27,225.4,224.84,225.04,19680.0,225.27,225.4,224.84,225.04,19680.0
2020-01-16 14:50:00,225.05,225.36,224.85,225.18,9152.0,225.05,225.36,224.85,225.18,9152.0
2020-01-16 15:00:00,225.27,225.36,224.99,225.09,17413.0,225.27,225.36,224.99,225.09,17413.0
2020-01-16 15:10:00,225.06,225.12,224.42,225.01,17431.0,225.06,225.12,224.42,225.01,17431.0
2020-01-16 15:20:00,225.04,225.26,224.73,224.78,9172.0,225.04,225.26,224.73,224.78,9172.0
2020-01-16 15:30:00,224.78,224.9,224.69,224.9,14345.0,224.78,224.9,224.69,224.9,14345.0
2020-01-16 15:40:00,224.84,224.98,224.45,224.67,31474.0,224.84,224.98,224.45,224.67,31474.0
2020-01-16 15:50:00,224.71,225.06,224.38,225.03,93274.0,224.71,225.06,224.38,225.03,93274.0
2020-01-17 09:30:00,225.9,226.35,224.38,224.76,17930.0,225.9,226.35,224.38,224.76,17930.0
2020-01-17 09:40:00,224.58,225.27,224.58,225.06,3325.0,224.58,225.27,224.58,225.06,3325.0
2020-01-17 09:50:00,225.17,225.22,224.55,225.22,18012.0,225.17,225.22,224.55,225.22,18012.0
2020-01-17 10:00:00,225.12,225.72,224.77,224.85,22718.0,225.12,225.72,224.77,224.85,22718.0
2020-01-17 10:10:00,224.98,225.12,224.88,225.1,7777.0,224.98,225.12,224.88,225.1,7777.0
2020-01-17 10:20:00,225.21,225.77,225.2,225.55,2936.0,225.21,225.77,225.2,225.55,2936.0
2020-01-17 10:30:00,225.54,225.69,224.72,225.01,116117.0,225.54,225.69,224.72,225.01,116117.0
2020-01-17 10:40:00,225.03,225.57,225.03,225.45,11449.0,225.03,225.57,225.03,225.45,11449.0
2020-01-17 10:50:00,225.64,226.7,225.6,226.25,87482.0,225.64,226.7,225.6,226.25,87482.0
2020-01-17 11:00:00,226.32,227.43,226.31,227.26,25797.0,226.32,227.43,226.31,227.26,25797.0
2020-01-17 11:10:00,227.3,227.33,226.68,227.33,15377.0,227.3,227.33,226.68,227.33,15377.0
2020-01-17 11:20:00,227.26,227.35,226.9,226.97,10447.0,227.26,227.35,226.9,226.97,10447.0
2020-01-17 11:30:00,226.96,227.14,226.71,226.71,6934.0,226.96,227.14,226.71,226.71,6934.0
2020-01-17 11:40:00,226.68,227.63,226.67,227.43,25573.0,226.68,227.63,226.67,227.43,25573.0
2020-01-17 11:50:00,227.46,227.51,227.07,227.32,26303.0,227.46,227.51,227.07,227.32,26303.0
2020-01-17 12:00:00,227.32,227.71,227.18,227.58,11794.0,227.32,227.71,227.18,227.58,11794.0
2020-01-17 12:10:00,227.5,228.07,227.44,228.04,29779.0,227.5,228.07,227.44,228.04,29779.0
2020-01-17 12:20:00,228.01,228.09,227.66,227.94,12808.0,228.01,228.09,227.66,227.94,12808.0
2020-01-17 12:30:00,227.93,228.02,227.78,227.81,5207.0,227.93,228.02,227.78,227.81,5207.0
2020-01-17 12:40:00,227.82,227.97,227.56,227.84,9313.0,227.82,227.97,227.56,227.84,9313.0
2020-01-17 12:50:00,228.0,228.11,227.95,228.0,7564.0,228.0,228.11,227.95,228.0,7564.0
2020-01-17 13:00:00,227.94,227.94,227.61,227.73,5910.0,227.94,227.94,227.61,227.73,5910.0
2020-01-17 13:10:00,227.75,228.05,227.65,227.98,6250.0,227.75,228.05,227.65,227.98,6250.0
2020-01-17 13:20:00,227.98,227.98,227.77,227.87,3879.0,227.98,227.98,227.77,227.87,3879.0
2020-01-17 13:30:00,227.85,227.93,227.56,227.75,6626.0,227.85,227.93,227.56,227.75,6626.0
2020-01-17 13:40:00,227.69,227.69,227.3,227.31,7041.0,227.69,227.69,227.3,227.31,7041.0
2020-01-17 13:50:00,227.32,227.74,227.29,227.51,8107.0,227.32,227.74,227.29,227.51,8107.0
2020-01-17 14:00:00,227.47,228.07,227.32,227.99,11700.0,227.47,228.07,227.32,227.99,11700.0
2020-01-17 14:10:00,228.05,228.39,227.92,228.35,19559.0,228.05,228.39,227.92,228.35,19559.0
2020-01-17 14:20:00,228.35,228.66,228.16,228.33,9016.0,228.35,228.66,228.16,228.33,9016.0
2020-01-17 14:30:00,228.34,228.34,227.92,227.96,3684.0,228.34,228.34,227.92,227.96,3684.0
2020-01-17 14:40:00,227.95,228.05,227.62,227.65,9397.0,227.95,228.05,227.62,227.65,9397.0
2020-01-17 14:50:00,227.68,227.84,227.44,227.45,16185.0,227.68,227.84,227.44,227.45,16185.0
2020-01-17 15:00:00,227.49,227.64,227.16,227.48,11271.0,227.49,227.64,227.16,227.48,11271.0
2020-01-17 15:10:00,227.6,227.61,227.29,227.52,11222.0,227.6,227.61,227.29,227.52,11222.0
2020-01-17 15:20:00,227.48,227.48,226.89,226.99,12919.0,227.48,227.48,226.89,226.99,12919.0
2020-01-17 15:30:00,226.97,227.36,226.89,227.1,17631.0,226.97,227.36,226.89,227.1,17631.0
2020-01-17 15:40:00,227.17,227.23,226.78,226.93,24625.0,227.17,227.23,226.78,226.93,24625.0
2020-01-17 15:50:00,227.04,227.05,226.58,227.05,51363.0,227.04,227.05,226.58,227.05,51363.0
2020-01-21 09:30:00,226.5,227.62,226.24,226.49,8913.0,226.5,227.62,226.24,226.49,8913.0
2020-01-21 09:40:00,226.48,227.19,226.3,227.12,7737.0,226.48,227.19,226.3,227.12,7737.0
2020-01-21 09:50:00,227.13,228.29,227.0,228.12,10537.0,227.13,228.29,227.0,228.12,10537.0
2020-01-21 10:00:00,228.04,228.96,228.04,228.67,4395.0,228.04,228.96,228.04,228.67,4395.0
2020-01-21 10:10:00,228.4,228.4,226.71,227.04,8500.0,228.4,228.4,226.71,227.04,8500.0
2020-01-21 10:20:00,227.19,227.19,226.22,226.84,7806.0,227.19,227.19,226.22,226.84,7806.0
2020-01-21 10:30:00,226.99,227.04,226.61,226.76,11127.0,226.99,227.04,226.61,226.76,11127.0
2020-01-21 10:40:00,226.76,227.47,226.74,227.15,7541.0,226.76,227.47,226.74,227.15,7541.0
2020-01-21 10:50:00,227.15,227.29,227.0,227.02,4485.0,227.15,227.29,227.0,227.02,4485.0
2020-01-21 11:00:00,227.23,227.48,226.96,227.25,2287.0,227.23,227.48,226.96,227.25,2287.0
2020-01-21 11:10:00,227.26,227.38,227.15,227.3,3120.0,227.26,227.38,227.15,227.3,3120.0
2020-01-21 11:20:00,227.33,227.38,226.97,227.1,3974.0,227.33,227.38,226.97,227.1,3974.0
2020-01-21 11:30:00,227.05,227.22,226.65,226.84,3000.0,227.05,227.22,226.65,226.84,3000.0
2020-01-21 11:40:00,226.95,227.07,226.87,227.07,2800.0,226.95,227.07,226.87,227.07,2800.0
2020-01-21 11:50:00,227.1,227.38,226.88,227.25,1700.0,227.1,227.38,226.88,227.25,1700.0
2020-01-21 12:00:00,227.25,227.37,227.17,227.23,2300.0,227.25,227.37,227.17,227.23,2300.0
2020-01-21 12:10:00,227.36,227.41,226.99,227.07,3095.0,227.36,227.41,226.99,227.07,3095.0
2020-01-21 12:20:00,227.1,227.2,226.93,227.04,4044.0,227.1,227.2,226.93,227.04,4044.0
2020-01-21 12:30:00,227.13,227.44,227.04,227.21,4700.0,227.13,227.44,227.04,227.21,4700.0
2020-01-21 12:40:00,227.12,227.42,227.03,227.32,7654.0,227.12,227.42,227.03,227.32,7654.0
2020-01-21 12:50:00,227.38,227.4,227.16,227.18,1832.0,227.38,227.4,227.16,227.18,1832.0
2020-01-21 13:00:00,227.31,227.48,227.16,227.3,2905.0,227.31,227.48,227.16,227.3,2905.0
2020-01-21 13:10:00,227.3,227.47,227.0,227.11,5858.0,227.3,227.47,227.0,227.11,5858.0
2020-01-21 13:20:00,227.04,227.04,226.26,226.34,9737.0,227.04,227.04,226.26,226.34,9737.0
2020-01-21 13:30:00,226.34,226.39,226.28,226.35,4169.0,226.34,226.39,226.28,226.35,4169.0
2020-01-21 13:40:00,226.31,226.61,226.21,226.25,7139.0,226.31,226.61,226.21,226.25,7139.0
2020-01-21 13:50:00,226.32,226.32,225.82,225.96,4205.0,226.32,226.32,225.82,225.96,4205.0
2020-01-21 14:00:00,225.9,226.29,225.89,226.11,3504.0,225.9,226.29,225.89,226.11,3504.0
2020-01-21 14:10:00,226.1,226.11,225.83,225.85,5239.0,226.1,226.11,225.83,225.85,5239.0
2020-01-21 14:20:00,225.7,225.94,225.57,225.89,4099.0,225.7,225.94,225.57,225.89,4099.0
2020-01-21 14:30:00,225.89,226.19,225.88,226.09,7927.0,225.89,226.19,225.88,226.09,7927.0
2020-01-21 14:40:00,226.11,226.55,225.85,226.04,15216.0,226.11,226.55,225.85,226.04,15216.0
2020-01-21 14:50:00,226.04,226.69,225.93,226.69,6757.0,226.04,226.69,225.93,226.69,6757.0
2020-01-21 15:00:00,226.56,227.12,226.55,227.05,10061.0,226.56,227.12,226.55,227.05,10061.0
2020-01-21 15:10:00,226.93,227.16,226.86,226.9,6770.0,226.93,227.16,226.86,226.9,6770.0
2020-01-21 15:20:00,226.91,227.29,226.84,227.13,10368.0,226.91,227.29,226.84,227.13,10368.0
2020-01-21 15:30:00,227.14,227.22,226.96,227.18,13995.0,227.14,227.22,226.96,227.18,13995.0
2020-01-21 15:40:00,227.24,227.38,227.08,227.08,12734.0,227.24,227.38,227.08,227.08,12734.0
2020-01-21 15:50:00,227.08,227.27,226.86,226.9,53730.0,227.08,227.27,226.86,226.9,53730.0
2020-01-22 09:30:00,226.94,228.39,226.83,228.39,6140.0,226.94,228.39,226.83,228.39,6140.0
2020-01-22 09:40:00,227.74,227.77,227.58,227.58,1005.0,227.74,227.77,227.58,227.58,1005.0
2020-01-22 09:50:00,227.58,228.5,227.58,228.5,3649.0,227.58,228.5,227.58,228.5,3649.0
2020-01-22 10:00:00,228.69,229.31,228.18,229.31,5916.0,228.69,229.31,228.18,229.31,5916.0
2020-01-22 10:10:00,229.23,229.39,228.58,228.97,2480.0,229.23,229.39,228.58,228.97,2480.0
2020-01-22 10:20:00,229.02,229.21,228.71,228.94,3695.0,229.02,229.21,228.71,228.94,3695.0
2020-01-22 10:30:00,228.75,229.2,228.66,229.0,3625.0,228.75,229.2,228.66,229.0,3625.0
2020-01-22 10:40:00,228.95,229.81,228.93,229.5,4322.0,228.95,229.81,228.93,229.5,4322.0
2020-01-22 10:50:00,229.53,229.68,229.35,229.49,1530.0,229.53,229.68,229.35,229.49,1530.0
2020-01-22 11:00:00,229.43,229.67,228.95,228.95,6223.0,229.43,229.67,228.95,228.95,6223.0
2020-01-22 11:10:00,229.08,229.12,228.27,228.5,7887.0,229.08,229.12,228.27,228.5,7887.0
2020-01-22 11:20:00,228.44,228.92,228.44,228.65,7019.0,228.44,228.92,228.44,228.65,7019.0
2020-01-22 11:30:00,228.61,228.8,228.47,228.54,2789.0,228.61,228.8,228.47,228.54,2789.0
2020-01-22 11:40:00,228.39,228.7,228.39,228.67,2912.0,228.39,228.7,228.39,228.67,2912.0
2020-01-22 11:50:00,228.52,228.67,228.42,228.48,2633.0,228.52,228.67,228.42,228.48,2633.0
2020-01-22 12:00:00,228.46,228.93,228.41,228.5,6241.0,228.46,228.93,228.41,228.5,6241.0
2020-01-22 12:10:00,228.5,228.6,228.32,228.45,2525.0,228.5,228.6,228.32,228.45,2525.0
2020-01-22 12:20:00,228.37,228.37,227.87,228.23,2609.0,228.37,228.37,227.87,228.23,2609.0
2020-01-22 12:30:00,228.17,228.49,228.11,228.48,12101.0,228.17,228.49,228.11,228.48,12101.0
2020-01-22 12:40:00,228.48,228.69,228.47,228.59,16287.0,228.48,228.69,228.47,228.59,16287.0
2020-01-22 12:50:00,228.65,229.16,228.65,229.07,11016.0,228.65,229.16,228.65,229.07,11016.0
2020-01-22 13:00:00,228.94,229.23,228.83,229.05,11612.0,228.94,229.23,228.83,229.05,11612.0
2020-01-22 13:10:00,228.93,229.36,228.83,229.36,4888.0,228.93,229.36,228.83,229.36,4888.0
2020-01-22 13:20:00,229.28,229.39,228.79,229.06,14078.0,229.28,229.39,228.79,229.06,14078.0
2020-01-22 13:30:00,228.88,229.22,228.87,228.92,4505.0,228.88,229.22,228.87,228.92,4505.0
2020-01-22 13:40:00,228.87,229.05,228.86,228.87,3754.0,228.87,229.05,228.86,228.87,3754.0
2020-01-22 13:50:00,228.95,228.95,228.72,228.73,3674.0,228.95,228.95,228.72,228.73,3674.0
2020-01-22 14:00:00,228.7,229.01,228.63,228.91,4606.0,228.7,229.01,228.63,228.91,4606.0
2020-01-22 14:10:00,228.79,228.86,228.46,228.49,2462.0,228.79,228.86,228.46,228.49,2462.0
2020-01-22 14:20:00,228.47,228.49,227.85,227.89,7475.0,228.47,228.49,227.85,227.89,7475.0
2020-01-22 14:30:00,227.92,227.98,227.67,227.98,9371.0,227.92,227.98,227.67,227.98,9371.0
2020-01-22 14:40:00,228.07,228.37,228.04,228.2,7534.0,228.07,228.37,228.04,228.2,7534.0
2020-01-22 14:50:00,228.08,228.45,227.99,228.37,7305.0,228.08,228.45,227.99,228.37,7305.0
2020-01-22 15:00:00,228.31,228.62,228.25,228.58,10505.0,228.31,228.62,228.25,228.58,10505.0
2020-01-22 15:10:00,228.45,228.53,227.73,227.76,4839.0,228.45,228.53,227.73,227.76,4839.0
2020-01-22 15:20:00,227.7,227.95,227.38,227.74,3154.0,227.7,227.95,227.38,227.74,3154.0
2020-01-22 15:30:00,227.76,227.79,227.47,227.61,10285.0,227.76,227.79,227.47,227.61,10285.0
2020-01-22 15:40:00,227.58,227.92,227.37,227.78,9954.0,227.58,227.92,227.37,227.78,9954.0
2020-01-22 15:50:00,227.72,227.72,227.12,227.21,46382.0,227.72,227.72,227.12,227.21,46382.0
2020-01-23 09:30:00,226.55,227.54,225.08,226.24,6256.0,226.55,227.54,225.08,226.24,6256.0
2020-01-23 09:40:00,225.83,226.38,225.82,226.09,1668.0,225.83,226.38,225.82,226.09,1668.0
2020-01-23 09:50:00,225.85,226.49,225.85,226.08,3553.0,225.85,226.49,225.85,226.08,3553.0
2020-01-23 10:00:00,226.26,226.45,225.96,226.07,5217.0,226.26,226.45,225.96,226.07,5217.0
2020-01-23 10:10:00,226.21,226.42,226.2,226.26,2206.0,226.21,226.42,226.2,226.26,2206.0
2020-01-23 10:20:00,226.4,226.49,226.05,226.3,2601.0,226.4,226.49,226.05,226.3,2601.0
2020-01-23 10:30:00,226.23,226.81,226.19,226.81,7512.0,226.23,226.81,226.19,226.81,7512.0
2020-01-23 10:40:00,226.73,226.77,225.9,225.9,16829.0,226.73,226.77,225.9,225.9,16829.0
2020-01-23 10:50:00,225.7,225.93,225.58,225.77,2339.0,225.7,225.93,225.58,225.77,2339.0
2020-01-23 11:00:00,225.83,225.83,225.03,225.17,3340.0,225.83,225.83,225.03,225.17,3340.0
2020-01-23 11:10:00,225.19,225.43,224.83,225.22,7257.0,225.19,225.43,224.83,225.22,7257.0
2020-01-23 11:20:00,225.22,225.32,225.21,225.23,1300.0,225.22,225.32,225.21,225.23,1300.0
2020-01-23 11:30:00,225.11,225.26,224.99,225.13,8041.0,225.11,225.26,224.99,225.13,8041.0
2020-01-23 11:40:00,225.12,225.32,224.96,225.04,5115.0,225.12,225.32,224.96,225.04,5115.0
2020-01-23 11:50:00,224.93,224.93,224.57,224.68,5752.0,224.93,224.93,224.57,224.68,5752.0
2020-01-23 12:00:00,224.59,225.01,224.59,225.0,11710.0,224.59,225.01,224.59,225.0,11710.0
2020-01-23 12:10:00,224.99,225.39,224.96,225.34,3200.0,224.99,225.39,224.96,225.34,3200.0
2020-01-23 12:20:00,225.36,225.51,225.28,225.44,2400.0,225.36,225.51,225.28,225.44,2400.0
2020-01-23 12:30:00,225.48,225.48,224.77,224.99,4283.0,225.48,225.48,224.77,224.99,4283.0
2020-01-23 12:40:00,224.81,224.94,224.77,224.87,2428.0,224.81,224.94,224.77,224.87,2428.0
2020-01-23 12:50:00,224.88,225.14,224.88,225.11,7199.0,224.88,225.14,224.88,225.11,7199.0
2020-01-23 13:00:00,225.15,225.44,225.05,225.32,5144.0,225.15,225.44,225.05,225.32,5144.0
2020-01-23 13:10:00,225.33,225.45,225.23,225.45,4304.0,225.33,225.45,225.23,225.45,4304.0
2020-01-23 13:20:00,225.52,225.95,225.5,225.9,3511.0,225.52,225.95,225.5,225.9,3511.0
2020-01-23 13:30:00,225.84,225.93,225.7,225.93,2120.0,225.84,225.93,225.7,225.93,2120.0
2020-01-23 13:40:00,225.94,226.4,225.84,226.21,10019.0,225.94,226.4,225.84,226.21,10019.0
2020-01-23 13:50:00,226.37,226.37,226.06,226.15,1900.0,226.37,226.37,226.06,226.15,1900.0
2020-01-23 14:00:00,226.27,226.4,226.0,226.15,3864.0,226.27,226.4,226.0,226.15,3864.0
2020-01-23 14:10:00,226.23,226.4,226.17,226.32,15992.0,226.23,226.4,226.17,226.32,15992.0
2020-01-23 14:20:00,226.33,226.33,226.0,226.0,10999.0,226.33,226.33,226.0,226.0,10999.0
2020-01-23 14:30:00,226.12,226.2,225.88,225.89,8000.0,226.12,226.2,225.88,225.89,8000.0
2020-01-23 14:40:00,225.88,225.89,225.54,225.54,5102.0,225.88,225.89,225.54,225.54,5102.0
2020-01-23 14:50:00,225.59,225.65,225.44,225.56,15075.0,225.59,225.65,225.44,225.56,15075.0
2020-01-23 15:00:00,225.47,225.47,225.12,225.12,6630.0,225.47,225.47,225.12,225.12,6630.0
2020-01-23 15:10:00,225.11,225.18,225.02,225.12,5300.0,225.11,225.18,225.02,225.12,5300.0
2020-01-23 15:20:00,225.13,225.9,225.13,225.9,9879.0,225.13,225.9,225.13,225.9,9879.0
2020-01-23 15:30:00,225.99,226.21,225.86,225.91,12132.0,225.99,226.21,225.86,225.91,12132.0
2020-01-23 15:40:00,225.86,226.15,225.84,226.06,18307.0,225.86,226.15,225.84,226.06,18307.0
2020-01-23 15:50:00,226.06,226.06,225.08,225.24,59144.0,226.06,226.06,225.08,225.24,59144.0
2020-01-24 09:30:00,225.23,225.95,224.12,224.12,3194.0,225.23,225.95,224.12,224.12,3194.0
2020-01-24 09:40:00,224.0,224.35,223.82,223.97,2686.0,224.0,224.35,223.82,223.97,2686.0
2020-01-24 09:50:00,223.68,224.61,223.68,224.56,2593.0,223.68,224.61,223.68,224.56,2593.0
2020-01-24 10:00:00,224.84,224.84,224.0,224.27,3585.0,224.84,224.84,224.0,224.27,3585.0
2020-01-24 10:10:00,223.99,224.54,223.99,224.44,1911.0,223.99,224.54,223.99,224.44,1911.0
2020-01-24 10:20:00,224.29,224.3,222.94,223.3,9522.0,224.29,224.3,222.94,223.3,9522.0
2020-01-24 10:30:00,223.46,223.66,223.4,223.53,2362.0,223.46,223.66,223.4,223.53,2362.0
2020-01-24 10:40:00,223.46,223.58,223.09,223.16,5516.0,223.46,223.58,223.09,223.16,5516.0
2020-01-24 10:50:00,223.22,224.0,223.2,223.97,3255.0,223.22,224.0,223.2,223.97,3255.0
2020-01-24 11:00:00,223.75,223.84,223.47,223.58,4709.0,223.75,223.84,223.47,223.58,4709.0
2020-01-24 11:10:00,223.57,223.97,223.05,223.24,3455.0,223.57,223.97,223.05,223.24,3455.0
2020-01-24 11:20:00,223.27,223.27,222.32,222.75,12631.0,223.27,223.27,222.32,222.75,12631.0
2020-01-24 11:30:00,222.92,223.24,222.79,223.24,3914.0,222.92,223.24,222.79,223.24,3914.0
2020-01-24 11:40:00,223.15,223.42,222.95,223.29,3300.0,223.15,223.42,222.95,223.29,3300.0
2020-01-24 11:50:00,223.26,223.26,222.9,222.93,2125.0,223.26,223.26,222.9,222.93,2125.0
2020-01-24 12:00:00,222.86,222.99,222.54,222.55,1500.0,222.86,222.99,222.54,222.55,1500.0
2020-01-24 12:10:00,222.62,222.69,222.43,222.5,5385.0,222.62,222.69,222.43,222.5,5385.0
2020-01-24 12:20:00,222.65,223.03,222.55,223.01,2500.0,222.65,223.03,222.55,223.01,2500.0
2020-01-24 12:30:00,223.05,223.53,223.03,223.18,6422.0,223.05,223.53,223.03,223.18,6422.0
2020-01-24 12:40:00,223.32,223.7,223.32,223.57,14890.0,223.32,223.7,223.32,223.57,14890.0
2020-01-24 12:50:00,223.65,223.65,223.0,223.02,4850.0,223.65,223.65,223.0,223.02,4850.0
2020-01-24 13:00:00,223.0,223.08,222.71,222.95,2782.0,223.0,223.08,222.71,222.95,2782.0
2020-01-24 13:10:00,222.97,222.97,222.47,222.48,3467.0,222.97,222.97,222.47,222.48,3467.0
2020-01-24 13:20:00,223.04,223.04,222.55,222.56,1100.0,223.04,223.04,222.55,222.56,1100.0
2020-01-24 13:30:00,222.5,222.66,221.92,221.93,6323.0,222.5,222.66,221.92,221.93,6323.0
2020-01-24 13:40:00,221.85,221.92,221.25,221.25,4739.0,221.85,221.92,221.25,221.25,4739.0
2020-01-24 13:50:00,221.46,221.58,221.29,221.58,3510.0,221.46,221.58,221.29,221.58,3510.0
2020-01-24 14:00:00,221.67,221.99,221.28,221.99,3341.0,221.67,221.99,221.28,221.99,3341.0
2020-01-24 14:10:00,221.95,221.95,221.0,221.0,11500.0,221.95,221.95,221.0,221.0,11500.0
2020-01-24 14:20:00,221.06,221.07,220.46,220.5,7152.0,221.06,221.07,220.46,220.5,7152.0
2020-01-24 14:30:00,220.5,221.12,220.5,220.82,3254.0,220.5,221.12,220.5,220.82,3254.0
2020-01-24 14:40:00,220.83,221.04,220.44,220.63,3314.0,220.83,221.04,220.44,220.63,3314.0
2020-01-24 14:50:00,220.86,221.33,220.69,221.23,5069.0,220.86,221.33,220.69,221.23,5069.0
2020-01-24 15:00:00,221.2,221.33,220.91,221.24,15989.0,221.2,221.33,220.91,221.24,15989.0
2020-01-24 15:10:00,221.18,221.48,220.93,221.4,4351.0,221.18,221.48,220.93,221.4,4351.0
2020-01-24 15:20:00,221.48,221.75,221.17,221.2,10531.0,221.48,221.75,221.17,221.2,10531.0
2020-01-24 15:30:00,221.19,221.54,221.1,221.16,11860.0,221.19,221.54,221.1,221.16,11860.0
2020-01-24 15:40:00,221.1,221.1,220.42,220.76,15163.0,221.1,221.1,220.42,220.76,15163.0
2020-01-24 15:50:00,220.7,221.15,220.63,220.8,49298.0,220.7,221.15,220.63,220.8,49298.0
2020-01-27 09:30:00,217.64,220.51,216.79,220.51,8123.0,217.64,220.51,216.79,220.51,8123.0
2020-01-27 09:40:00,219.8,220.7,219.65,220.49,7913.0,219.8,220.7,219.65,220.49,7913.0
2020-01-27 09:50:00,220.35,220.5,219.8,220.5,11492.0,220.35,220.5,219.8,220.5,11492.0
2020-01-27 10:00:00,220.68,220.68,219.63,219.68,9488.0,220.68,220.68,219.63,219.68,9488.0
2020-01-27 10:10:00,219.68,219.7,219.32,219.33,6845.0,219.68,219.7,219.32,219.33,6845.0
2020-01-27 10:20:00,219.27,220.24,219.27,220.0,28871.0,219.27,220.24,219.27,220.0,28871.0
2020-01-27 10:30:00,219.99,220.34,219.55,220.34,8505.0,219.99,220.34,219.55,220.34,8505.0
2020-01-27 10:40:00,220.3,220.44,220.04,220.44,8477.0,220.3,220.44,220.04,220.44,8477.0
2020-01-27 10:50:00,220.53,220.89,220.48,220.66,15800.0,220.53,220.89,220.48,220.66,15800.0
2020-01-27 11:00:00,220.82,221.47,220.77,221.17,11070.0,220.82,221.47,220.77,221.17,11070.0
2020-01-27 11:10:00,221.09,221.09,220.57,220.66,14390.0,221.09,221.09,220.57,220.66,14390.0
2020-01-27 11:20:00,220.71,220.91,220.32,220.9,6198.0,220.71,220.91,220.32,220.9,6198.0
2020-01-27 11:30:00,220.93,221.04,220.35,220.97,4376.0,220.93,221.04,220.35,220.97,4376.0
2020-01-27 11:40:00,220.92,221.07,220.64,220.77,7638.0,220.92,221.07,220.64,220.77,7638.0
2020-01-27 11:50:00,220.64,221.41,220.54,221.33,18902.0,220.64,221.41,220.54,221.33,18902.0
2020-01-27 12:00:00,221.38,221.64,221.21,221.57,2600.0,221.38,221.64,221.21,221.57,2600.0
2020-01-27 12:10:00,221.55,221.75,221.42,221.74,3856.0,221.55,221.75,221.42,221.74,3856.0
2020-01-27 12:20:00,221.83,222.17,221.8,222.17,18865.0,221.83,222.17,221.8,222.17,18865.0
2020-01-27 12:30:00,222.31,222.51,222.11,222.32,7349.0,222.31,222.51,222.11,222.32,7349.0
2020-01-27 12:40:00,222.33,222.47,221.82,222.11,6300.0,222.33,222.47,221.82,222.11,6300.0
2020-01-27 12:50:00,222.11,222.11,221.5,221.75,3334.0,222.11,222.11,221.5,221.75,3334.0
2020-01-27 13:00:00,221.78,222.19,221.77,222.07,4056.0,221.78,222.19,221.77,222.07,4056.0
2020-01-27 13:10:00,222.09,222.09,221.72,222.03,5339.0,222.09,222.09,221.72,222.03,5339.0
2020-01-27 13:20:00,222.12,222.54,222.11,222.47,4404.0,222.12,222.54,222.11,222.47,4404.0
2020-01-27 13:30:00,222.46,222.62,222.4,222.6,2923.0,222.46,222.62,222.4,222.6,2923.0
2020-01-27 13:40:00,222.53,222.72,222.24,222.51,6265.0,222.53,222.72,222.24,222.51,6265.0
2020-01-27 13:50:00,222.53,222.65,222.34,222.39,6147.0,222.53,222.65,222.34,222.39,6147.0
2020-01-27 14:00:00,222.24,222.38,221.65,222.03,27312.0,222.24,222.38,221.65,222.03,27312.0
2020-01-27 14:10:00,222.07,222.09,221.57,221.66,7100.0,222.07,222.09,221.57,221.66,7100.0
2020-01-27 14:20:00,221.66,222.17,221.47,222.15,6314.0,221.66,222.17,221.47,222.15,6314.0
2020-01-27 14:30:00,222.09,222.28,221.92,222.18,12222.0,222.09,222.28,221.92,222.18,12222.0
2020-01-27 14:40:00,222.28,222.35,222.03,222.03,3765.0,222.28,222.35,222.03,222.03,3765.0
2020-01-27 14:50:00,221.98,222.25,221.89,222.24,8300.0,221.98,222.25,221.89,222.24,8300.0
2020-01-27 15:00:00,222.17,222.36,222.17,222.33,4465.0,222.17,222.36,222.17,222.33,4465.0
2020-01-27 15:10:00,222.29,222.54,222.15,222.48,4276.0,222.29,222.54,222.15,222.48,4276.0
2020-01-27 15:20:00,222.49,222.6,222.32,222.47,6316.0,222.49,222.6,222.32,222.47,6316.0
2020-01-27 15:30:00,222.44,222.59,222.3,222.57,10161.0,222.44,222.59,222.3,222.57,10161.0
2020-01-27 15:40:00,222.55,222.71,222.46,222.49,9407.0,222.55,222.71,222.46,222.49,9407.0
2020-01-27 15:50:00,222.47,222.68,222.27,222.27,54263.0,222.47,222.68,222.27,222.27,54263.0
2020-01-28 09:30:00,220.8,221.21,219.25,219.86,37303.0,220.8,221.21,219.25,219.86,37303.0
2020-01-28 09:40:00,219.65,221.0,219.4,220.9,12076.0,219.65,221.0,219.4,220.9,12076.0
2020-01-28 09:50:00,220.93,221.55,220.87,221.24,6884.0,220.93,221.55,220.87,221.24,6884.0
2020-01-28 10:00:00,221.44,221.9,220.96,220.97,7555.0,221.44,221.9,220.96,220.97,7555.0
2020-01-28 10:10:00,221.06,221.35,220.76,220.93,9875.0,221.06,221.35,220.76,220.93,9875.0
2020-01-28 10:20:00,220.86,221.65,220.62,221.43,8063.0,220.86,221.65,220.62,221.43,8063.0
2020-01-28 10:30:00,221.36,221.65,221.26,221.26,7176.0,221.36,221.65,221.26,221.26,7176.0
2020-01-28 10:40:00,221.32,221.71,221.3,221.62,5210.0,221.32,221.71,221.3,221.62,5210.0
2020-01-28 10:50:00,221.72,221.89,221.57,221.72,5473.0,221.72,221.89,221.57,221.72,5473.0
2020-01-28 11:00:00,221.82,221.85,221.15,221.43,10396.0,221.82,221.85,221.15,221.43,10396.0
2020-01-28 11:10:00,221.53,222.09,221.53,222.06,4122.0,221.53,222.09,221.53,222.06,4122.0
2020-01-28 11:20:00,222.03,222.44,221.92,222.31,5700.0,222.03,222.44,221.92,222.31,5700.0
2020-01-28 11:30:00,222.22,222.37,222.05,222.26,4139.0,222.22,222.37,222.05,222.26,4139.0
2020-01-28 11:40:00,222.28,222.36,221.96,221.96,1880.0,222.28,222.36,221.96,221.96,1880.0
2020-01-28 11:50:00,222.01,222.18,221.89,222.08,3984.0,222.01,222.18,221.89,222.08,3984.0
2020-01-28 12:00:00,222.08,222.18,221.86,221.96,4368.0,222.08,222.18,221.86,221.96,4368.0
2020-01-28 12:10:00,222.05,222.15,221.92,222.14,3186.0,222.05,222.15,221.92,222.14,3186.0
2020-01-28 12:20:00,222.25,222.47,222.01,222.26,4777.0,222.25,222.47,222.01,222.26,4777.0
2020-01-28 12:30:00,222.36,222.46,222.24,222.39,4438.0,222.36,222.46,222.24,222.39,4438.0
2020-01-28 12:40:00,222.5,222.69,222.34,222.51,4389.0,222.5,222.69,222.34,222.51,4389.0
2020-01-28 12:50:00,222.55,222.98,222.52,222.93,1400.0,222.55,222.98,222.52,222.93,1400.0
2020-01-28 13:00:00,222.89,222.92,222.54,222.54,6055.0,222.89,222.92,222.54,222.54,6055.0
2020-01-28 13:10:00,222.57,222.68,222.46,222.6,6135.0,222.57,222.68,222.46,222.6,6135.0
2020-01-28 13:20:00,222.61,222.65,222.5,222.55,6898.0,222.61,222.65,222.5,222.55,6898.0
2020-01-28 13:30:00,222.58,222.66,222.38,222.6,4711.0,222.58,222.66,222.38,222.6,4711.0
2020-01-28 13:40:00,222.54,222.65,222.4,222.42,4994.0,222.54,222.65,222.4,222.42,4994.0
2020-01-28 13:50:00,222.42,222.7,222.42,222.64,1900.0,222.42,222.7,222.42,222.64,1900.0
2020-01-28 14:00:00,222.58,222.66,222.39,222.39,5306.0,222.58,222.66,222.39,222.39,5306.0
2020-01-28 14:10:00,222.46,222.55,222.29,222.33,5516.0,222.46,222.55,222.29,222.33,5516.0
2020-01-28 14:20:00,222.33,222.4,222.23,222.33,1600.0,222.33,222.4,222.23,222.33,1600.0
2020-01-28 14:30:00,222.33,222.65,222.28,222.6,8575.0,222.33,222.65,222.28,222.6,8575.0
2020-01-28 14:40:00,222.59,222.6,222.39,222.46,6790.0,222.59,222.6,222.39,222.46,6790.0
2020-01-28 14:50:00,222.36,222.6,222.36,222.6,6592.0,222.36,222.6,222.36,222.6,6592.0
2020-01-28 15:00:00,222.6,222.66,222.26,222.36,9568.0,222.6,222.66,222.26,222.36,9568.0
2020-01-28 15:10:00,222.4,222.56,222.18,222.45,21713.0,222.4,222.56,222.18,222.45,21713.0
2020-01-28 15:20:00,222.43,222.69,222.43,222.56,25957.0,222.43,222.69,222.43,222.56,25957.0
2020-01-28 15:30:00,222.56,222.66,222.5,222.61,9236.0,222.56,222.66,222.5,222.61,9236.0
2020-01-28 15:40:00,222.64,222.92,222.45,222.55,11505.0,222.64,222.92,222.45,222.55,11505.0
2020-01-28 15:50:00,222.55,222.55,221.94,222.01,44474.0,222.55,222.55,221.94,222.01,44474.0
2020-01-29 09:30:00,223.15,224.2,223.1,223.26,9981.0,223.15,224.2,223.1,223.26,9981.0
2020-01-29 09:40:00,223.57,223.65,222.38,222.4,6238.0,223.57,223.65,222.38,222.4,6238.0
2020-01-29 09:50:00,222.36,222.36,221.28,221.52,7750.0,222.36,222.36,221.28,221.52,7750.0
2020-01-29 10:00:00,221.36,222.0,220.78,221.59,9091.0,221.36,222.0,220.78,221.59,9091.0
2020-01-29 10:10:00,221.67,221.8,221.23,221.23,4629.0,221.67,221.8,221.23,221.23,4629.0
2020-01-29 10:20:00,221.37,221.86,221.31,221.84,3244.0,221.37,221.86,221.31,221.84,3244.0
2020-01-29 10:30:00,221.75,221.87,221.11,221.11,3537.0,221.75,221.87,221.11,221.11,3537.0
2020-01-29 10:40:00,221.1,221.66,221.1,221.61,3912.0,221.1,221.66,221.1,221.61,3912.0
2020-01-29 10:50:00,221.56,221.84,221.35,221.64,16604.0,221.56,221.84,221.35,221.64,16604.0
2020-01-29 11:00:00,221.69,221.7,221.22,221.63,4499.0,221.69,221.7,221.22,221.63,4499.0
2020-01-29 11:10:00,221.57,221.69,221.43,221.55,12800.0,221.57,221.69,221.43,221.55,12800.0
2020-01-29 11:20:00,221.61,221.7,221.5,221.68,7324.0,221.61,221.7,221.5,221.68,7324.0
2020-01-29 11:30:00,221.61,222.58,221.5,222.58,19284.0,221.61,222.58,221.5,222.58,19284.0
2020-01-29 11:40:00,222.44,222.44,221.92,221.97,8819.0,222.44,222.44,221.92,221.97,8819.0
2020-01-29 11:50:00,221.91,222.22,221.83,222.17,7949.0,221.91,222.22,221.83,222.17,7949.0
2020-01-29 12:00:00,222.14,222.22,221.98,221.98,8625.0,222.14,222.22,221.98,221.98,8625.0
2020-01-29 12:10:00,222.02,222.28,221.98,222.2,15762.0,222.02,222.28,221.98,222.2,15762.0
2020-01-29 12:20:00,222.15,222.83,222.04,222.75,11350.0,222.15,222.83,222.04,222.75,11350.0
2020-01-29 12:30:00,222.84,222.84,222.57,222.66,2783.0,222.84,222.84,222.57,222.66,2783.0
2020-01-29 12:40:00,222.67,222.67,222.1,222.1,2039.0,222.67,222.67,222.1,222.1,2039.0
2020-01-29 12:50:00,222.21,222.34,222.15,222.24,1600.0,222.21,222.34,222.15,222.24,1600.0
2020-01-29 13:00:00,222.19,222.6,222.19,222.45,2323.0,222.19,222.6,222.19,222.45,2323.0
2020-01-29 13:10:00,222.45,222.53,222.37,222.49,3753.0,222.45,222.53,222.37,222.49,3753.0
2020-01-29 13:20:00,222.5,222.85,222.49,222.84,2133.0,222.5,222.85,222.49,222.84,2133.0
2020-01-29 13:30:00,222.79,222.82,222.57,222.69,2787.0,222.79,222.82,222.57,222.69,2787.0
2020-01-29 13:40:00,222.69,222.69,222.44,222.68,4134.0,222.69,222.69,222.44,222.68,4134.0
2020-01-29 13:50:00,222.67,223.53,222.66,223.53,3600.0,222.67,223.53,222.66,223.53,3600.0
2020-01-29 14:00:00,223.21,223.96,223.21,223.92,4751.0,223.21,223.96,223.21,223.92,4751.0
2020-01-29 14:10:00,223.95,224.7,223.94,224.67,9705.0,223.95,224.7,223.94,224.67,9705.0
2020-01-29 14:20:00,224.66,224.88,224.23,224.63,5134.0,224.66,224.88,224.23,224.63,5134.0
2020-01-29 14:30:00,224.62,224.8,223.91,223.98,33620.0,224.62,224.8,223.91,223.98,33620.0
2020-01-29 14:40:00,223.97,224.08,223.74,223.99,8770.0,223.97,224.08,223.74,223.99,8770.0
2020-01-29 14:50:00,224.0,224.76,224.0,224.49,7286.0,224.0,224.76,224.0,224.49,7286.0
2020-01-29 15:00:00,224.47,224.52,224.15,224.24,8654.0,224.47,224.52,224.15,224.24,8654.0
2020-01-29 15:10:00,224.27,224.27,223.88,224.0,9370.0,224.27,224.27,223.88,224.0,9370.0
2020-01-29 15:20:00,224.06,224.33,223.97,224.28,6207.0,224.06,224.33,223.97,224.28,6207.0
2020-01-29 15:30:00,224.26,224.35,224.08,224.08,8348.0,224.26,224.35,224.08,224.08,8348.0
2020-01-29 15:40:00,223.98,224.14,223.78,224.04,11942.0,223.98,224.14,223.78,224.04,11942.0
2020-01-29 15:50:00,224.04,224.07,223.71,223.84,38900.0,224.04,224.07,223.71,223.84,38900.0
2020-01-30 09:30:00,222.08,222.75,221.73,222.53,16776.0,222.08,222.75,221.73,222.53,16776.0
2020-01-30 09:40:00,222.74,222.75,222.13,222.44,14326.0,222.74,222.75,222.13,222.44,14326.0
2020-01-30 09:50:00,222.48,222.58,222.03,222.23,9586.0,222.48,222.58,222.03,222.23,9586.0
2020-01-30 10:00:00,222.35,222.73,222.17,222.51,22648.0,222.35,222.73,222.17,222.51,22648.0
2020-01-30 10:10:00,222.55,223.13,222.48,222.71,96661.0,222.55,223.13,222.48,222.71,96661.0
2020-01-30 10:20:00,222.79,223.07,222.33,222.5,17814.0,222.79,223.07,222.33,222.5,17814.0
2020-01-30 10:30:00,222.32,222.65,221.9,222.65,14152.0,222.32,222.65,221.9,222.65,14152.0
2020-01-30 10:40:00,222.63,222.63,221.95,222.15,15633.0,222.63,222.63,221.95,222.15,15633.0
2020-01-30 10:50:00,222.15,222.55,222.0,222.23,14462.0,222.15,222.55,222.0,222.23,14462.0
2020-01-30 11:00:00,222.22,222.35,221.94,221.95,9650.0,222.22,222.35,221.94,221.95,9650.0
2020-01-30 11:10:00,222.01,222.24,221.92,222.22,4925.0,222.01,222.24,221.92,222.22,4925.0
2020-01-30 11:20:00,222.3,222.52,221.91,222.2,8467.0,222.3,222.52,221.91,222.2,8467.0
2020-01-30 11:30:00,222.16,222.24,221.29,221.69,9401.0,222.16,222.24,221.29,221.69,9401.0
2020-01-30 11:40:00,221.92,221.94,221.32,221.55,4809.0,221.92,221.94,221.32,221.55,4809.0
2020-01-30 11:50:00,221.48,221.64,221.12,221.16,4900.0,221.48,221.64,221.12,221.16,4900.0
2020-01-30 12:00:00,221.05,221.16,220.83,220.83,5187.0,221.05,221.16,220.83,220.83,5187.0
2020-01-30 12:10:00,220.75,220.75,220.02,220.34,11020.0,220.75,220.75,220.02,220.34,11020.0
2020-01-30 12:20:00,220.51,220.67,220.21,220.51,9003.0,220.51,220.67,220.21,220.51,9003.0
2020-01-30 12:30:00,220.62,220.62,220.1,220.1,4251.0,220.62,220.62,220.1,220.1,4251.0
2020-01-30 12:40:00,219.83,219.83,219.49,219.49,2895.0,219.83,219.83,219.49,219.49,2895.0
2020-01-30 12:50:00,219.51,219.64,219.36,219.63,3385.0,219.51,219.64,219.36,219.63,3385.0
2020-01-30 13:00:00,219.64,219.82,219.43,219.74,5196.0,219.64,219.82,219.43,219.74,5196.0
2020-01-30 13:10:00,219.94,220.19,219.81,219.86,5386.0,219.94,220.19,219.81,219.86,5386.0
2020-01-30 13:20:00,219.78,220.0,219.78,220.0,3947.0,219.78,220.0,219.78,220.0,3947.0
2020-01-30 13:30:00,219.96,220.13,219.8,219.92,4025.0,219.96,220.13,219.8,219.92,4025.0
2020-01-30 13:40:00,220.05,220.19,219.69,219.69,2898.0,220.05,220.19,219.69,219.69,2898.0
2020-01-30 13:50:00,219.75,219.78,219.26,219.26,3318.0,219.75,219.78,219.26,219.26,3318.0
2020-01-30 14:00:00,219.24,219.31,219.04,219.19,6259.0,219.24,219.31,219.04,219.19,6259.0
2020-01-30 14:10:00,219.19,219.53,219.19,219.25,5312.0,219.19,219.53,219.19,219.25,5312.0
2020-01-30 14:20:00,219.15,219.17,218.89,219.06,6206.0,219.15,219.17,218.89,219.06,6206.0
2020-01-30 14:30:00,219.0,219.0,218.35,218.39,7964.0,219.0,219.0,218.35,218.39,7964.0
2020-01-30 14:40:00,218.42,219.14,217.84,218.3,12921.0,218.42,219.14,217.84,218.3,12921.0
2020-01-30 14:50:00,218.39,219.13,218.38,218.96,7905.0,218.39,219.13,218.38,218.96,7905.0
2020-01-30 15:00:00,219.15,219.4,218.91,219.2,7814.0,219.15,219.4,218.91,219.2,7814.0
2020-01-30 15:10:00,219.23,219.23,218.57,218.57,8042.0,219.23,219.23,218.57,218.57,8042.0
2020-01-30 15:20:00,218.48,218.65,217.73,217.89,23265.0,218.48,218.65,217.73,217.89,23265.0
2020-01-30 15:30:00,218.02,218.38,217.88,218.01,26343.0,218.02,218.38,217.88,218.01,26343.0
2020-01-30 15:40:00,218.05,218.54,217.93,218.2,42086.0,218.05,218.54,217.93,218.2,42086.0
2020-01-30 15:50:00,218.24,218.53,217.89,218.36,88199.0,218.24,218.53,217.89,218.36,88199.0
2020-01-31 09:30:00,218.01,218.01,216.59,217.64,9662.0,218.01,218.01,216.59,217.64,9662.0
2020-01-31 09:40:00,217.77,218.07,217.05,217.43,13853.0,217.77,218.07,217.05,217.43,13853.0
2020-01-31 09:50:00,217.14,218.09,217.1,218.03,8535.0,217.14,218.09,217.1,218.03,8535.0
2020-01-31 10:00:00,217.96,218.47,217.52,217.58,13428.0,217.96,218.47,217.52,217.58,13428.0
2020-01-31 10:10:00,217.65,217.82,217.34,217.56,4507.0,217.65,217.82,217.34,217.56,4507.0
2020-01-31 10:20:00,217.54,218.01,217.54,217.94,3607.0,217.54,218.01,217.54,217.94,3607.0
2020-01-31 10:30:00,217.84,218.72,217.82,218.39,4791.0,217.84,218.72,217.82,218.39,4791.0
2020-01-31 10:40:00,218.53,218.87,218.42,218.67,11307.0,218.53,218.87,218.42,218.67,11307.0
2020-01-31 10:50:00,218.64,219.47,218.64,219.36,5308.0,218.64,219.47,218.64,219.36,5308.0
2020-01-31 11:00:00,219.41,219.88,218.6,218.9,13126.0,219.41,219.88,218.6,218.9,13126.0
2020-01-31 11:10:00,219.06,219.21,218.82,218.97,7802.0,219.06,219.21,218.82,218.97,7802.0
2020-01-31 11:20:00,218.72,219.02,218.02,218.06,10379.0,218.72,219.02,218.02,218.06,10379.0
2020-01-31 11:30:00,218.04,218.04,217.34,217.64,8716.0,218.04,218.04,217.34,217.64,8716.0
2020-01-31 11:40:00,217.48,218.03,217.37,217.99,5424.0,217.48,218.03,217.37,217.99,5424.0
2020-01-31 11:50:00,217.93,218.85,217.76,218.85,5674.0,217.93,218.85,217.76,218.85,5674.0
2020-01-31 12:00:00,218.73,218.85,218.56,218.63,7900.0,218.73,218.85,218.56,218.63,7900.0
2020-01-31 12:10:00,218.69,219.12,218.47,219.07,3734.0,218.69,219.12,218.47,219.07,3734.0
2020-01-31 12:20:00,219.23,219.3,218.5,218.71,4587.0,219.23,219.3,218.5,218.71,4587.0
2020-01-31 12:30:00,218.66,218.7,218.18,218.31,6838.0,218.66,218.7,218.18,218.31,6838.0
2020-01-31 12:40:00,218.26,218.43,218.0,218.34,5011.0,218.26,218.43,218.0,218.34,5011.0
2020-01-31 12:50:00,218.29,218.51,218.2,218.27,8203.0,218.29,218.51,218.2,218.27,8203.0
2020-01-31 13:00:00,218.26,218.51,218.16,218.26,5801.0,218.26,218.51,218.16,218.26,5801.0
2020-01-31 13:10:00,218.17,218.17,218.0,218.12,2600.0,218.17,218.17,218.0,218.12,2600.0
2020-01-31 13:20:00,218.06,218.12,217.92,218.12,6668.0,218.06,218.12,217.92,218.12,6668.0
2020-01-31 13:30:00,218.05,218.14,217.86,217.9,3606.0,218.05,218.14,217.86,217.9,3606.0
2020-01-31 13:40:00,218.03,218.16,217.88,218.16,4479.0,218.03,218.16,217.88,218.16,4479.0
2020-01-31 13:50:00,218.03,218.17,217.9,218.13,5223.0,218.03,218.17,217.9,218.13,5223.0
2020-01-31 14:00:00,218.15,218.39,217.69,217.69,9873.0,218.15,218.39,217.69,217.69,9873.0
2020-01-31 14:10:00,217.66,217.76,217.38,217.75,7747.0,217.66,217.76,217.38,217.75,7747.0
2020-01-31 14:20:00,217.77,217.77,217.25,217.55,6481.0,217.77,217.77,217.25,217.55,6481.0
2020-01-31 14:30:00,217.48,217.84,217.44,217.52,7595.0,217.48,217.84,217.44,217.52,7595.0
2020-01-31 14:40:00,217.52,217.54,217.12,217.16,3640.0,217.52,217.54,217.12,217.16,3640.0
2020-01-31 14:50:00,217.09,217.48,217.05,217.37,6712.0,217.09,217.48,217.05,217.37,6712.0
2020-01-31 15:00:00,217.4,217.45,217.06,217.09,6498.0,217.4,217.45,217.06,217.09,6498.0
2020-01-31 15:10:00,217.06,217.23,216.84,217.23,11537.0,217.06,217.23,216.84,217.23,11537.0
2020-01-31 15:20:00,217.23,217.34,217.11,217.26,8590.0,217.23,217.34,217.11,217.26,8590.0
2020-01-31 15:30:00,217.23,217.24,216.78,216.82,13001.0,217.23,217.24,216.78,216.82,13001.0
2020-01-31 15:40:00,216.79,217.52,216.78,217.37,19474.0,216.79,217.52,216.78,217.37,19474.0
2020-01-31 15:50:00,217.35,217.76,217.33,217.59,43770.0,217.35,217.76,217.33,217.59,43770.0
2020-02-03 09:30:00,218.55,219.7,218.3,219.47,9169.0,218.55,219.7,218.3,219.47,9169.0
2020-02-03 09:40:00,219.97,220.8,219.84,220.8,12535.0,219.97,220.8,219.84,220.8,12535.0
2020-02-03 09:50:00,220.96,220.96,220.25,220.25,19146.0,220.96,220.96,220.25,220.25,19146.0
2020-02-03 10:00:00,220.54,221.18,220.32,220.69,16836.0,220.54,221.18,220.32,220.69,16836.0
2020-02-03 10:10:00,220.71,221.4,220.57,221.33,3387.0,220.71,221.4,220.57,221.33,3387.0
2020-02-03 10:20:00,221.29,222.81,221.08,222.79,18298.0,221.29,222.81,221.08,222.79,18298.0
2020-02-03 10:30:00,222.9,223.49,222.65,223.27,22747.0,222.9,223.49,222.65,223.27,22747.0
2020-02-03 10:40:00,223.11,223.38,222.9,223.34,6520.0,223.11,223.38,222.9,223.34,6520.0
2020-02-03 10:50:00,223.4,223.78,222.57,222.92,13913.0,223.4,223.78,222.57,222.92,13913.0
2020-02-03 11:00:00,223.18,223.58,223.18,223.58,3953.0,223.18,223.58,223.18,223.58,3953.0
2020-02-03 11:10:00,223.59,223.63,223.12,223.23,6232.0,223.59,223.63,223.12,223.23,6232.0
2020-02-03 11:20:00,223.23,223.94,223.23,223.46,7135.0,223.23,223.94,223.23,223.46,7135.0
2020-02-03 11:30:00,223.4,223.45,223.13,223.36,2753.0,223.4,223.45,223.13,223.36,2753.0
2020-02-03 11:40:00,223.37,223.37,222.77,222.94,2326.0,223.37,223.37,222.77,222.94,2326.0
2020-02-03 11:50:00,222.9,223.16,222.77,223.09,3214.0,222.9,223.16,222.77,223.09,3214.0
2020-02-03 12:00:00,223.08,223.09,222.78,222.99,3929.0,223.08,223.09,222.78,222.99,3929.0
2020-02-03 12:10:00,222.96,223.73,222.96,223.66,7974.0,222.96,223.73,222.96,223.66,7974.0
2020-02-03 12:20:00,223.7,223.76,223.52,223.6,3850.0,223.7,223.76,223.52,223.6,3850.0
2020-02-03 12:30:00,223.59,223.59,223.1,223.44,4081.0,223.59,223.59,223.1,223.44,4081.0
2020-02-03 12:40:00,223.56,223.56,223.35,223.54,2699.0,223.56,223.56,223.35,223.54,2699.0
2020-02-03 12:50:00,223.6,223.91,223.46,223.46,3972.0,223.6,223.91,223.46,223.46,3972.0
2020-02-03 13:00:00,223.47,223.63,223.47,223.52,1401.0,223.47,223.63,223.47,223.52,1401.0
2020-02-03 13:10:00,223.53,223.63,223.28,223.63,1909.0,223.53,223.63,223.28,223.63,1909.0
2020-02-03 13:20:00,223.73,223.8,223.43,223.43,2745.0,223.73,223.8,223.43,223.43,2745.0
2020-02-03 13:30:00,223.4,223.56,223.17,223.56,1917.0,223.4,223.56,223.17,223.56,1917.0
2020-02-03 13:40:00,223.58,223.58,223.32,223.46,3264.0,223.58,223.58,223.32,223.46,3264.0
2020-02-03 13:50:00,223.61,223.81,223.36,223.68,4369.0,223.61,223.81,223.36,223.68,4369.0
2020-02-03 14:00:00,223.64,223.81,223.54,223.66,6060.0,223.64,223.81,223.54,223.66,6060.0
2020-02-03 14:10:00,223.72,223.9,223.58,223.9,7007.0,223.72,223.9,223.58,223.9,7007.0
2020-02-03 14:20:00,224.0,224.36,224.0,224.07,6797.0,224.0,224.36,224.0,224.07,6797.0
2020-02-03 14:30:00,224.15,224.16,223.66,223.71,2633.0,224.15,224.16,223.66,223.71,2633.0
2020-02-03 14:40:00,223.77,223.99,223.69,223.84,3204.0,223.77,223.99,223.69,223.84,3204.0
2020-02-03 14:50:00,223.81,223.98,223.75,223.8,6962.0,223.81,223.98,223.75,223.8,6962.0
2020-02-03 15:00:00,223.6,223.7,223.21,223.48,3922.0,223.6,223.7,223.21,223.48,3922.0
2020-02-03 15:10:00,223.45,223.52,223.28,223.52,1950.0,223.45,223.52,223.28,223.52,1950.0
2020-02-03 15:20:00,223.67,223.67,223.5,223.6,7637.0,223.67,223.67,223.5,223.6,7637.0
2020-02-03 15:30:00,223.58,223.58,223.17,223.28,8063.0,223.58,223.58,223.17,223.28,8063.0
2020-02-03 15:40:00,223.2,223.28,222.85,222.93,8071.0,223.2,223.28,222.85,222.93,8071.0
2020-02-03 15:50:00,222.91,222.91,222.34,222.47,23239.0,222.91,222.91,222.34,222.47,23239.0
2020-02-04 09:30:00,224.83,226.09,224.34,224.54,11031.0,224.83,226.09,224.34,224.54,11031.0
2020-02-04 09:40:00,224.44,226.57,224.44,226.43,4528.0,224.44,226.57,224.44,226.43,4528.0
2020-02-04 09:50:00,226.9,227.04,226.46,227.03,9228.0,226.9,227.04,226.46,227.03,9228.0
2020-02-04 10:00:00,227.09,227.47,226.92,227.1,5384.0,227.09,227.47,226.92,227.1,5384.0
2020-02-04 10:10:00,227.14,227.24,226.32,227.0,8007.0,227.14,227.24,226.32,227.0,8007.0
2020-02-04 10:20:00,227.03,227.09,226.66,226.84,5225.0,227.03,227.09,226.66,226.84,5225.0
2020-02-04 10:30:00,226.86,226.93,226.44,226.44,4430.0,226.86,226.93,226.44,226.44,4430.0
2020-02-04 10:40:00,226.76,227.29,226.67,227.27,8013.0,226.76,227.29,226.67,227.27,8013.0
2020-02-04 10:50:00,227.3,227.33,227.02,227.16,9390.0,227.3,227.33,227.02,227.16,9390.0
2020-02-04 11:00:00,227.15,227.24,226.57,226.66,8294.0,227.15,227.24,226.57,226.66,8294.0
2020-02-04 11:10:00,226.7,226.79,226.52,226.58,5664.0,226.7,226.79,226.52,226.58,5664.0
2020-02-04 11:20:00,226.58,226.94,226.57,226.92,5279.0,226.58,226.94,226.57,226.92,5279.0
2020-02-04 11:30:00,226.97,227.53,226.97,227.48,3613.0,226.97,227.53,226.97,227.48,3613.0
2020-02-04 11:40:00,227.38,227.63,227.28,227.51,4583.0,227.38,227.63,227.28,227.51,4583.0
2020-02-04 11:50:00,227.56,228.0,227.41,228.0,3705.0,227.56,228.0,227.41,228.0,3705.0
2020-02-04 12:00:00,227.92,227.92,227.6,227.68,5470.0,227.92,227.92,227.6,227.68,5470.0
2020-02-04 12:10:00,227.65,228.15,227.59,228.13,6559.0,227.65,228.15,227.59,228.13,6559.0
2020-02-04 12:20:00,228.21,228.9,228.21,228.9,5995.0,228.21,228.9,228.21,228.9,5995.0
2020-02-04 12:30:00,229.0,229.19,228.84,228.9,9314.0,229.0,229.19,228.84,228.9,9314.0
2020-02-04 12:40:00,228.83,228.99,228.49,228.57,3058.0,228.83,228.99,228.49,228.57,3058.0
2020-02-04 12:50:00,228.57,228.58,228.26,228.3,3029.0,228.57,228.58,228.26,228.3,3029.0
2020-02-04 13:00:00,228.35,228.61,228.23,228.61,3078.0,228.35,228.61,228.23,228.61,3078.0
2020-02-04 13:10:00,228.61,228.61,228.3,228.58,2796.0,228.61,228.61,228.3,228.58,2796.0
2020-02-04 13:20:00,228.48,229.08,228.48,228.56,12021.0,228.48,229.08,228.48,228.56,12021.0
2020-02-04 13:30:00,228.61,228.74,228.59,228.66,3507.0,228.61,228.74,228.59,228.66,3507.0
2020-02-04 13:40:00,228.65,228.96,228.65,228.67,4040.0,228.65,228.96,228.65,228.67,4040.0
2020-02-04 13:50:00,228.61,228.65,228.4,228.46,3701.0,228.61,228.65,228.4,228.46,3701.0
2020-02-04 14:00:00,228.47,228.54,228.22,228.3,2689.0,228.47,228.54,228.22,228.3,2689.0
2020-02-04 14:10:00,228.31,228.58,228.27,228.43,6058.0,228.31,228.58,228.27,228.43,6058.0
2020-02-04 14:20:00,228.44,228.52,228.25,228.3,5600.0,228.44,228.52,228.25,228.3,5600.0
2020-02-04 14:30:00,228.26,228.35,227.76,227.95,6366.0,228.26,228.35,227.76,227.95,6366.0
2020-02-04 14:40:00,227.99,228.1,227.71,227.97,6506.0,227.99,228.1,227.71,227.97,6506.0
2020-02-04 14:50:00,227.96,227.96,227.69,227.8,10512.0,227.96,227.96,227.69,227.8,10512.0
2020-02-04 15:00:00,227.79,227.84,227.37,227.37,5516.0,227.79,227.84,227.37,227.37,5516.0
2020-02-04 15:10:00,227.35,227.42,227.19,227.31,4300.0,227.35,227.42,227.19,227.31,4300.0
2020-02-04 15:20:00,227.23,227.83,227.23,227.83,6189.0,227.23,227.83,227.23,227.83,6189.0
2020-02-04 15:30:00,227.82,228.05,227.82,227.96,8195.0,227.82,228.05,227.82,227.96,8195.0
2020-02-04 15:40:00,227.99,228.28,227.96,228.17,12972.0,227.99,228.28,227.96,228.17,12972.0
2020-02-04 15:50:00,228.11,228.11,227.52,227.52,33036.0,228.11,228.11,227.52,227.52,33036.0
2020-02-05 09:30:00,228.88,230.72,228.88,229.97,25341.0,228.88,230.72,228.88,229.97,25341.0
2020-02-05 09:40:00,229.4,229.87,229.09,229.65,2731.0,229.4,229.87,229.09,229.65,2731.0
2020-02-05 09:50:00,229.43,230.15,229.26,230.08,5236.0,229.43,230.15,229.26,230.08,5236.0
2020-02-05 10:00:00,230.34,231.37,229.42,231.35,18998.0,230.34,231.37,229.42,231.35,18998.0
2020-02-05 10:10:00,231.3,231.98,230.79,231.38,39525.0,231.3,231.98,230.79,231.38,39525.0
2020-02-05 10:20:00,231.39,231.63,230.37,230.37,7015.0,231.39,231.63,230.37,230.37,7015.0
2020-02-05 10:30:00,230.11,230.74,230.06,230.59,14977.0,230.11,230.74,230.06,230.59,14977.0
2020-02-05 10:40:00,230.55,230.94,230.41,230.94,8000.0,230.55,230.94,230.41,230.94,8000.0
2020-02-05 10:50:00,230.78,231.28,230.78,231.15,2960.0,230.78,231.28,230.78,231.15,2960.0
2020-02-05 11:00:00,231.12,231.19,230.73,230.88,7916.0,231.12,231.19,230.73,230.88,7916.0
2020-02-05 11:10:00,230.95,231.02,230.71,230.87,4437.0,230.95,231.02,230.71,230.87,4437.0
2020-02-05 11:20:00,230.8,230.89,230.73,230.75,4587.0,230.8,230.89,230.73,230.75,4587.0
2020-02-05 11:30:00,230.78,230.92,230.62,230.9,7105.0,230.78,230.92,230.62,230.9,7105.0
2020-02-05 11:40:00,230.77,230.96,230.72,230.96,10007.0,230.77,230.96,230.72,230.96,10007.0
2020-02-05 11:50:00,231.02,231.12,230.77,230.91,5578.0,231.02,231.12,230.77,230.91,5578.0
2020-02-05 12:00:00,230.93,230.98,230.77,230.93,5655.0,230.93,230.98,230.77,230.93,5655.0
2020-02-05 12:10:00,230.91,231.29,230.82,231.28,4198.0,230.91,231.29,230.82,231.28,4198.0
2020-02-05 12:20:00,231.35,231.53,231.13,231.38,14440.0,231.35,231.53,231.13,231.38,14440.0
2020-02-05 12:30:00,231.31,231.51,231.31,231.51,2110.0,231.31,231.51,231.31,231.51,2110.0
2020-02-05 12:40:00,231.47,231.5,231.35,231.39,7828.0,231.47,231.5,231.35,231.39,7828.0
2020-02-05 12:50:00,231.41,231.52,231.31,231.31,4448.0,231.41,231.52,231.31,231.31,4448.0
2020-02-05 13:00:00,231.28,231.33,231.24,231.3,2400.0,231.28,231.33,231.24,231.3,2400.0
2020-02-05 13:10:00,231.24,231.5,231.24,231.5,4263.0,231.24,231.5,231.24,231.5,4263.0
2020-02-05 13:20:00,231.42,231.55,231.4,231.5,11531.0,231.42,231.55,231.4,231.5,11531.0
2020-02-05 13:30:00,231.49,231.67,231.38,231.47,6050.0,231.49,231.67,231.38,231.47,6050.0
2020-02-05 13:40:00,231.55,231.88,231.54,231.72,28701.0,231.55,231.88,231.54,231.72,28701.0
2020-02-05 13:50:00,231.61,231.61,231.21,231.42,7740.0,231.61,231.61,231.21,231.42,7740.0
2020-02-05 14:00:00,231.42,231.66,231.37,231.55,9110.0,231.42,231.66,231.37,231.55,9110.0
2020-02-05 14:10:00,231.59,231.6,231.33,231.51,6288.0,231.59,231.6,231.33,231.51,6288.0
2020-02-05 14:20:00,231.55,231.64,231.37,231.41,7989.0,231.55,231.64,231.37,231.41,7989.0
2020-02-05 14:30:00,231.43,231.62,231.43,231.59,4756.0,231.43,231.62,231.43,231.59,4756.0
2020-02-05 14:40:00,231.59,232.34,231.55,232.3,8080.0,231.59,232.34,231.55,232.3,8080.0
2020-02-05 14:50:00,232.38,232.75,232.37,232.52,10304.0,232.38,232.75,232.37,232.52,10304.0
2020-02-05 15:00:00,232.39,232.9,232.39,232.61,6878.0,232.39,232.9,232.39,232.61,6878.0
2020-02-05 15:10:00,232.56,232.61,232.49,232.54,7608.0,232.56,232.61,232.49,232.54,7608.0
2020-02-05 15:20:00,232.56,233.0,232.53,232.97,4720.0,232.56,233.0,232.53,232.97,4720.0
2020-02-05 15:30:00,232.97,233.05,232.46,232.56,24583.0,232.97,233.05,232.46,232.56,24583.0
2020-02-05 15:40:00,232.59,232.73,232.01,232.07,26862.0,232.59,232.73,232.01,232.07,26862.0
2020-02-05 15:50:00,231.96,232.01,231.37,231.57,47506.0,231.96,232.01,231.37,231.57,47506.0
2020-02-06 09:30:00,231.65,231.91,230.84,230.95,26383.0,231.65,231.91,230.84,230.95,26383.0
2020-02-06 09:40:00,230.93,231.43,230.52,231.03,11500.0,230.93,231.43,230.52,231.03,11500.0
2020-02-06 09:50:00,231.03,232.35,231.0,231.52,21102.0,231.03,232.35,231.0,231.52,21102.0
2020-02-06 10:00:00,231.52,231.85,230.4,230.4,5130.0,231.52,231.85,230.4,230.4,5130.0
2020-02-06 10:10:00,230.57,230.76,230.0,230.05,2383.0,230.57,230.76,230.0,230.05,2383.0
2020-02-06 10:20:00,230.04,231.08,230.0,230.08,25904.0,230.04,231.08,230.0,230.08,25904.0
2020-02-06 10:30:00,230.31,231.15,230.29,231.05,2900.0,230.31,231.15,230.29,231.05,2900.0
2020-02-06 10:40:00,230.85,231.31,230.66,231.31,4629.0,230.85,231.31,230.66,231.31,4629.0
2020-02-06 10:50:00,231.37,231.56,231.09,231.09,3455.0,231.37,231.56,231.09,231.09,3455.0
2020-02-06 11:00:00,231.2,231.86,231.18,231.78,3741.0,231.2,231.86,231.18,231.78,3741.0
2020-02-06 11:10:00,231.86,232.07,231.85,231.91,1400.0,231.86,232.07,231.85,231.91,1400.0
2020-02-06 11:20:00,232.1,232.48,232.05,232.2,4775.0,232.1,232.48,232.05,232.2,4775.0
2020-02-06 11:30:00,232.42,232.46,232.02,232.46,2100.0,232.42,232.46,232.02,232.46,2100.0
2020-02-06 11:40:00,232.22,232.44,232.18,232.36,4100.0,232.22,232.44,232.18,232.36,4100.0
2020-02-06 11:50:00,232.35,232.65,232.35,232.6,2947.0,232.35,232.65,232.35,232.6,2947.0
2020-02-06 12:00:00,232.57,232.61,232.37,232.39,3009.0,232.57,232.61,232.37,232.39,3009.0
2020-02-06 12:10:00,232.53,232.54,232.37,232.45,1525.0,232.53,232.54,232.37,232.45,1525.0
2020-02-06 12:20:00,232.46,232.46,231.58,232.03,12145.0,232.46,232.46,231.58,232.03,12145.0
2020-02-06 12:30:00,231.89,231.91,231.61,231.61,4125.0,231.89,231.91,231.61,231.61,4125.0
2020-02-06 12:40:00,231.45,231.64,231.45,231.57,2125.0,231.45,231.64,231.45,231.57,2125.0
2020-02-06 12:50:00,231.63,231.68,231.52,231.66,2682.0,231.63,231.68,231.52,231.66,2682.0
2020-02-06 13:00:00,231.74,231.74,231.61,231.63,2108.0,231.74,231.74,231.61,231.63,2108.0
2020-02-06 13:10:00,231.78,232.0,231.71,231.93,3190.0,231.78,232.0,231.71,231.93,3190.0
2020-02-06 13:20:00,231.92,232.03,231.83,232.03,2800.0,231.92,232.03,231.83,232.03,2800.0
2020-02-06 13:30:00,231.87,231.99,231.52,231.99,2300.0,231.87,231.99,231.52,231.99,2300.0
2020-02-06 13:40:00,231.81,232.04,231.73,231.96,3470.0,231.81,232.04,231.73,231.96,3470.0
2020-02-06 13:50:00,231.95,232.09,231.88,231.88,2640.0,231.95,232.09,231.88,231.88,2640.0
2020-02-06 14:00:00,232.0,232.66,231.81,232.65,32465.0,232.0,232.66,231.81,232.65,32465.0
2020-02-06 14:10:00,232.62,232.71,232.41,232.5,3006.0,232.62,232.71,232.41,232.5,3006.0
2020-02-06 14:20:00,232.54,232.73,232.14,232.73,2609.0,232.54,232.73,232.14,232.73,2609.0
2020-02-06 14:30:00,232.55,232.69,232.26,232.4,2703.0,232.55,232.69,232.26,232.4,2703.0
2020-02-06 14:40:00,232.49,232.62,232.09,232.25,15449.0,232.49,232.62,232.09,232.25,15449.0
2020-02-06 14:50:00,232.4,232.44,232.17,232.26,2802.0,232.4,232.44,232.17,232.26,2802.0
2020-02-06 15:00:00,232.2,232.28,231.96,232.09,6124.0,232.2,232.28,231.96,232.09,6124.0
2020-02-06 15:10:00,232.15,232.16,231.79,231.84,3220.0,232.15,232.16,231.79,231.84,3220.0
2020-02-06 15:20:00,231.81,231.88,231.34,231.34,4586.0,231.81,231.88,231.34,231.34,4586.0
2020-02-06 15:30:00,231.43,231.83,231.39,231.56,10500.0,231.43,231.83,231.39,231.56,10500.0
2020-02-06 15:40:00,231.64,231.8,231.57,231.75,7844.0,231.64,231.8,231.57,231.75,7844.0
2020-02-06 15:50:00,231.71,231.71,231.11,231.45,21942.0,231.71,231.71,231.11,231.45,21942.0
2020-02-07 09:30:00,231.11,231.48,229.42,230.65,2968.0,231.11,231.48,229.42,230.65,2968.0
2020-02-07 09:40:00,231.05,231.05,229.12,229.22,5880.0,231.05,231.05,229.12,229.22,5880.0
2020-02-07 09:50:00,229.61,229.61,228.58,228.95,6350.0,229.61,229.61,228.58,228.95,6350.0
2020-02-07 10:00:00,228.53,228.54,227.72,228.2,11299.0,228.53,228.54,227.72,228.2,11299.0
2020-02-07 10:10:00,228.29,228.44,228.02,228.04,6014.0,228.29,228.44,228.02,228.04,6014.0
2020-02-07 10:20:00,227.74,228.28,227.67,228.16,3938.0,227.74,228.28,227.67,228.16,3938.0
2020-02-07 10:30:00,227.99,227.99,227.17,227.29,2318.0,227.99,227.99,227.17,227.29,2318.0
2020-02-07 10:40:00,227.21,227.21,226.69,226.86,4011.0,227.21,227.21,226.69,226.86,4011.0
2020-02-07 10:50:00,226.92,227.99,226.92,227.82,5645.0,226.92,227.99,226.92,227.82,5645.0
2020-02-07 11:00:00,227.74,227.96,227.62,227.62,5011.0,227.74,227.96,227.62,227.62,5011.0
2020-02-07 11:10:00,227.68,228.23,227.68,228.03,5321.0,227.68,228.23,227.68,228.03,5321.0
2020-02-07 11:20:00,228.06,228.27,227.99,228.1,5006.0,228.06,228.27,227.99,228.1,5006.0
2020-02-07 11:30:00,228.14,228.3,227.69,227.72,5117.0,228.14,228.3,227.69,227.72,5117.0
2020-02-07 11:40:00,227.65,227.67,227.34,227.34,5515.0,227.65,227.67,227.34,227.34,5515.0
2020-02-07 11:50:00,227.35,227.42,227.22,227.26,7203.0,227.35,227.42,227.22,227.26,7203.0
2020-02-07 12:00:00,227.25,227.8,227.16,227.77,3243.0,227.25,227.8,227.16,227.77,3243.0
2020-02-07 12:10:00,227.74,228.02,227.64,227.95,3369.0,227.74,228.02,227.64,227.95,3369.0
2020-02-07 12:20:00,228.02,228.51,227.8,228.21,16240.0,228.02,228.51,227.8,228.21,16240.0
2020-02-07 12:30:00,228.12,228.12,227.8,227.87,4332.0,228.12,228.12,227.8,227.87,4332.0
2020-02-07 12:40:00,227.77,228.21,227.66,228.09,5920.0,227.77,228.21,227.66,228.09,5920.0
2020-02-07 12:50:00,228.08,228.54,228.06,228.49,6499.0,228.08,228.54,228.06,228.49,6499.0
2020-02-07 13:00:00,228.49,229.45,228.49,229.08,6611.0,228.49,229.45,228.49,229.08,6611.0
2020-02-07 13:10:00,229.24,229.24,228.64,228.64,1500.0,229.24,229.24,228.64,228.64,1500.0
2020-02-07 13:20:00,228.81,229.02,228.66,228.67,2116.0,228.81,229.02,228.66,228.67,2116.0
2020-02-07 13:30:00,228.89,228.97,228.61,228.77,3130.0,228.89,228.97,228.61,228.77,3130.0
2020-02-07 13:40:00,228.79,228.92,228.71,228.73,2081.0,228.79,228.92,228.71,228.73,2081.0
2020-02-07 13:50:00,228.67,228.76,228.47,228.51,2611.0,228.67,228.76,228.47,228.51,2611.0
2020-02-07 14:00:00,228.43,228.51,228.19,228.22,3229.0,228.43,228.51,228.19,228.22,3229.0
2020-02-07 14:10:00,228.2,228.44,228.03,228.44,3901.0,228.2,228.44,228.03,228.44,3901.0
2020-02-07 14:20:00,228.27,228.32,227.96,228.17,2530.0,228.27,228.32,227.96,228.17,2530.0
2020-02-07 14:30:00,228.21,228.41,228.21,228.38,1925.0,228.21,228.41,228.21,228.38,1925.0
2020-02-07 14:40:00,228.3,228.54,228.26,228.33,1512.0,228.3,228.54,228.26,228.33,1512.0
2020-02-07 14:50:00,228.44,228.81,228.39,228.81,3835.0,228.44,228.81,228.39,228.81,3835.0
2020-02-07 15:00:00,228.82,228.9,228.72,228.81,2073.0,228.82,228.9,228.72,228.81,2073.0
2020-02-07 15:10:00,228.81,228.89,228.69,228.76,4004.0,228.81,228.89,228.69,228.76,4004.0
2020-02-07 15:20:00,228.67,228.83,228.47,228.68,2859.0,228.67,228.83,228.47,228.68,2859.0
2020-02-07 15:30:00,228.66,229.42,228.66,229.39,8314.0,228.66,229.42,228.66,229.39,8314.0
2020-02-07 15:40:00,229.44,229.92,229.31,229.78,11828.0,229.44,229.92,229.31,229.78,11828.0
2020-02-07 15:50:00,229.78,229.97,229.24,229.71,39274.0,229.78,229.97,229.24,229.71,39274.0
2020-02-10 09:30:00,229.85,230.57,229.64,229.75,5217.0,229.85,230.57,229.64,229.75,5217.0
2020-02-10 09:40:00,230.0,230.49,229.83,230.24,7157.0,230.0,230.49,229.83,230.24,7157.0
2020-02-10 09:50:00,229.85,230.0,229.42,229.49,4148.0,229.85,230.0,229.42,229.49,4148.0
2020-02-10 10:00:00,229.46,229.97,229.28,229.5,4200.0,229.46,229.97,229.28,229.5,4200.0
2020-02-10 10:10:00,229.26,229.26,228.72,228.86,1785.0,229.26,229.26,228.72,228.86,1785.0
2020-02-10 10:20:00,228.9,229.0,228.42,228.53,3780.0,228.9,229.0,228.42,228.53,3780.0
2020-02-10 10:30:00,228.67,228.98,228.55,228.98,3955.0,228.67,228.98,228.55,228.98,3955.0
2020-02-10 10:40:00,229.0,229.09,228.43,229.03,3974.0,229.0,229.09,228.43,229.03,3974.0
2020-02-10 10:50:00,229.05,229.54,229.04,229.37,2530.0,229.05,229.54,229.04,229.37,2530.0
2020-02-10 11:00:00,229.41,229.45,228.95,229.04,6252.0,229.41,229.45,228.95,229.04,6252.0
2020-02-10 11:10:00,229.04,229.04,228.35,228.44,5739.0,229.04,229.04,228.35,228.44,5739.0
2020-02-10 11:20:00,228.49,229.12,228.43,228.99,5251.0,228.49,229.12,228.43,228.99,5251.0
2020-02-10 11:30:00,228.97,228.97,228.53,228.85,4668.0,228.97,228.97,228.53,228.85,4668.0
2020-02-10 11:40:00,228.79,229.15,228.79,229.11,2294.0,228.79,229.15,228.79,229.11,2294.0
2020-02-10 11:50:00,229.01,229.21,228.7,228.77,7276.0,229.01,229.21,228.7,228.77,7276.0
2020-02-10 12:00:00,228.69,229.0,228.53,229.0,2425.0,228.69,229.0,228.53,229.0,2425.0
2020-02-10 12:10:00,229.02,229.02,228.81,228.89,1708.0,229.02,229.02,228.81,228.89,1708.0
2020-02-10 12:20:00,228.84,229.01,228.73,228.73,2346.0,228.84,229.01,228.73,228.73,2346.0
2020-02-10 12:30:00,228.84,228.88,228.5,228.62,3410.0,228.84,228.88,228.5,228.62,3410.0
2020-02-10 12:40:00,228.77,228.99,228.77,228.9,1383.0,228.77,228.99,228.77,228.9,1383.0
2020-02-10 12:50:00,228.95,228.99,228.84,228.99,800.0,228.95,228.99,228.84,228.99,800.0
2020-02-10 13:00:00,228.93,228.93,228.32,228.59,6008.0,228.93,228.93,228.32,228.59,6008.0
2020-02-10 13:10:00,228.56,229.0,228.5,229.0,1631.0,228.56,229.0,228.5,229.0,1631.0
2020-02-10 13:20:00,228.98,229.08,228.86,228.93,2742.0,228.98,229.08,228.86,228.93,2742.0
2020-02-10 13:30:00,228.95,229.04,228.95,229.04,1230.0,228.95,229.04,228.95,229.04,1230.0
2020-02-10 13:40:00,229.01,229.01,228.88,228.98,1100.0,229.01,229.01,228.88,228.98,1100.0
2020-02-10 13:50:00,228.89,229.06,228.89,228.98,1600.0,228.89,229.06,228.89,228.98,1600.0
2020-02-10 14:00:00,228.96,228.97,228.68,228.83,3300.0,228.96,228.97,228.68,228.83,3300.0
2020-02-10 14:10:00,228.87,228.87,228.73,228.84,3111.0,228.87,228.87,228.73,228.84,3111.0
2020-02-10 14:20:00,228.84,229.04,228.78,228.84,3499.0,228.84,229.04,228.78,228.84,3499.0
2020-02-10 14:30:00,228.91,228.99,228.63,228.63,2300.0,228.91,228.99,228.63,228.63,2300.0
2020-02-10 14:40:00,228.62,228.84,228.59,228.69,2709.0,228.62,228.84,228.59,228.69,2709.0
2020-02-10 14:50:00,228.76,228.87,228.66,228.78,2905.0,228.76,228.87,228.66,228.78,2905.0
2020-02-10 15:00:00,228.8,228.98,228.78,228.78,1958.0,228.8,228.98,228.78,228.78,1958.0
2020-02-10 15:10:00,228.78,228.81,228.55,228.62,2400.0,228.78,228.81,228.55,228.62,2400.0
2020-02-10 15:20:00,228.65,228.71,228.29,228.29,7656.0,228.65,228.71,228.29,228.29,7656.0
2020-02-10 15:30:00,228.3,228.31,228.0,228.31,5087.0,228.3,228.31,228.0,228.31,5087.0
2020-02-10 15:40:00,228.27,228.5,228.2,228.45,8109.0,228.27,228.5,228.2,228.45,8109.0
2020-02-10 15:50:00,228.51,228.81,228.4,228.46,25454.0,228.51,228.81,228.4,228.46,25454.0
2020-02-11 09:30:00,235.99,236.0,233.23,235.37,17289.0,235.99,236.0,233.23,235.37,17289.0
2020-02-11 09:40:00,235.37,239.28,234.68,239.0,73122.0,235.37,239.28,234.68,239.0,73122.0
2020-02-11 09:50:00,239.04,242.18,238.5,240.93,100603.0,239.04,242.18,238.5,240.93,100603.0
2020-02-11 10:00:00,241.22,241.23,239.82,240.34,30129.0,241.22,241.23,239.82,240.34,30129.0
2020-02-11 10:10:00,240.39,240.98,239.79,240.86,11904.0,240.39,240.98,239.79,240.86,11904.0
2020-02-11 10:20:00,240.97,241.42,240.75,241.39,14024.0,240.97,241.42,240.75,241.39,14024.0
2020-02-11 10:30:00,241.42,241.76,241.18,241.2,14253.0,241.42,241.76,241.18,241.2,14253.0
2020-02-11 10:40:00,241.24,242.82,241.24,242.27,12005.0,241.24,242.82,241.24,242.27,12005.0
2020-02-11 10:50:00,242.3,242.3,241.32,241.67,25584.0,242.3,242.3,241.32,241.67,25584.0
2020-02-11 11:00:00,241.69,242.23,241.57,241.89,23115.0,241.69,242.23,241.57,241.89,23115.0
2020-02-11 11:10:00,241.85,242.48,241.72,242.1,21211.0,241.85,242.48,241.72,242.1,21211.0
2020-02-11 11:20:00,242.11,242.22,241.8,242.22,18019.0,242.11,242.22,241.8,242.22,18019.0
2020-02-11 11:30:00,242.19,242.23,241.59,241.59,16193.0,242.19,242.23,241.59,241.59,16193.0
2020-02-11 11:40:00,241.63,241.93,241.46,241.83,15993.0,241.63,241.93,241.46,241.83,15993.0
2020-02-11 11:50:00,241.89,242.15,241.79,242.09,25607.0,241.89,242.15,241.79,242.09,25607.0
2020-02-11 12:00:00,242.14,243.22,242.14,243.22,22649.0,242.14,243.22,242.14,243.22,22649.0
2020-02-11 12:10:00,243.26,243.49,243.1,243.49,6153.0,243.26,243.49,243.1,243.49,6153.0
2020-02-11 12:20:00,243.43,243.63,243.23,243.63,9837.0,243.43,243.63,243.23,243.63,9837.0
2020-02-11 12:30:00,243.63,243.9,243.44,243.9,10976.0,243.63,243.9,243.44,243.9,10976.0
2020-02-11 12:40:00,243.83,243.88,243.54,243.72,10547.0,243.83,243.88,243.54,243.72,10547.0
2020-02-11 12:50:00,243.63,243.68,243.1,243.44,8868.0,243.63,243.68,243.1,243.44,8868.0
2020-02-11 13:00:00,243.38,243.39,242.56,242.62,10032.0,243.38,243.39,242.56,242.62,10032.0
2020-02-11 13:10:00,242.62,242.62,241.9,242.3,8199.0,242.62,242.62,241.9,242.3,8199.0
2020-02-11 13:20:00,242.37,242.76,242.14,242.15,13671.0,242.37,242.76,242.14,242.15,13671.0
2020-02-11 13:30:00,242.19,242.61,242.16,242.52,11652.0,242.19,242.61,242.16,242.52,11652.0
2020-02-11 13:40:00,242.6,243.5,242.6,243.43,11856.0,242.6,243.5,242.6,243.43,11856.0
2020-02-11 13:50:00,243.36,243.84,243.36,243.74,8717.0,243.36,243.84,243.36,243.74,8717.0
2020-02-11 14:00:00,243.82,244.04,243.42,243.94,18937.0,243.82,244.04,243.42,243.94,18937.0
2020-02-11 14:10:00,243.94,244.64,243.93,244.06,14741.0,243.94,244.64,243.93,244.06,14741.0
2020-02-11 14:20:00,244.11,244.37,243.63,244.22,19785.0,244.11,244.37,243.63,244.22,19785.0
2020-02-11 14:30:00,244.1,244.19,244.0,244.06,10853.0,244.1,244.19,244.0,244.06,10853.0
2020-02-11 14:40:00,244.03,244.24,243.61,244.18,15931.0,244.03,244.24,243.61,244.18,15931.0
2020-02-11 14:50:00,244.28,244.48,243.94,244.06,10533.0,244.28,244.48,243.94,244.06,10533.0
2020-02-11 15:00:00,244.23,244.38,243.52,244.38,17070.0,244.23,244.38,243.52,244.38,17070.0
2020-02-11 15:10:00,244.4,244.42,243.54,243.54,11747.0,244.4,244.42,243.54,243.54,11747.0
2020-02-11 15:20:00,243.57,243.77,243.36,243.58,20690.0,243.57,243.77,243.36,243.58,20690.0
2020-02-11 15:30:00,243.62,244.58,243.62,244.17,26821.0,243.62,244.58,243.62,244.17,26821.0
2020-02-11 15:40:00,244.19,244.43,243.55,243.59,20126.0,244.19,244.43,243.55,243.59,20126.0
2020-02-11 15:50:00,243.5,244.12,242.88,243.5,78734.0,243.5,244.12,242.88,243.5,78734.0
2020-02-12 09:30:00,243.26,244.27,242.01,242.24,14527.0,243.26,244.27,242.01,242.24,14527.0
2020-02-12 09:40:00,242.06,242.19,240.74,240.77,12993.0,242.06,242.19,240.74,240.77,12993.0
2020-02-12 09:50:00,240.69,240.97,238.37,239.24,39521.0,240.69,240.97,238.37,239.24,39521.0
2020-02-12 10:00:00,239.32,239.94,239.02,239.51,29021.0,239.32,239.94,239.02,239.51,29021.0
2020-02-12 10:10:00,239.59,240.78,239.46,240.0,21893.0,239.59,240.78,239.46,240.0,21893.0
2020-02-12 10:20:00,240.0,240.0,239.49,239.96,9997.0,240.0,240.0,239.49,239.96,9997.0
2020-02-12 10:30:00,240.25,241.6,240.25,241.58,9872.0,240.25,241.6,240.25,241.58,9872.0
2020-02-12 10:40:00,241.6,242.71,241.52,241.76,11974.0,241.6,242.71,241.52,241.76,11974.0
2020-02-12 10:50:00,241.9,242.54,241.89,242.27,6995.0,241.9,242.54,241.89,242.27,6995.0
2020-02-12 11:00:00,242.4,243.51,242.14,243.36,19903.0,242.4,243.51,242.14,243.36,19903.0
2020-02-12 11:10:00,243.39,243.66,243.15,243.51,13088.0,243.39,243.66,243.15,243.51,13088.0
2020-02-12 11:20:00,243.62,243.62,242.52,242.99,7184.0,243.62,243.62,242.52,242.99,7184.0
2020-02-12 11:30:00,243.16,243.51,243.03,243.41,8669.0,243.16,243.51,243.03,243.41,8669.0
2020-02-12 11:40:00,243.4,243.61,243.14,243.49,6276.0,243.4,243.61,243.14,243.49,6276.0
2020-02-12 11:50:00,243.5,243.75,243.01,243.01,8475.0,243.5,243.75,243.01,243.01,8475.0
2020-02-12 12:00:00,242.99,243.1,242.69,242.82,7875.0,242.99,243.1,242.69,242.82,7875.0
2020-02-12 12:10:00,242.82,243.15,242.81,243.13,4255.0,242.82,243.15,242.81,243.13,4255.0
2020-02-12 12:20:00,243.13,243.32,242.92,243.32,5559.0,243.13,243.32,242.92,243.32,5559.0
2020-02-12 12:30:00,243.19,243.19,242.83,242.9,12327.0,243.19,243.19,242.83,242.9,12327.0
2020-02-12 12:40:00,242.87,242.87,242.25,242.25,5769.0,242.87,242.87,242.25,242.25,5769.0
2020-02-12 12:50:00,242.2,242.47,242.18,242.18,5822.0,242.2,242.47,242.18,242.18,5822.0
2020-02-12 13:00:00,242.21,242.21,241.86,241.95,8841.0,242.21,242.21,241.86,241.95,8841.0
2020-02-12 13:10:00,241.91,242.06,241.72,241.78,12595.0,241.91,242.06,241.72,241.78,12595.0
2020-02-12 13:20:00,241.72,241.91,241.29,241.33,16997.0,241.72,241.91,241.29,241.33,16997.0
2020-02-12 13:30:00,241.31,242.09,241.3,242.09,8201.0,241.31,242.09,241.3,242.09,8201.0
2020-02-12 13:40:00,242.06,242.19,241.87,242.18,7980.0,242.06,242.19,241.87,242.18,7980.0
2020-02-12 13:50:00,242.22,242.5,242.15,242.5,6465.0,242.22,242.5,242.15,242.5,6465.0
2020-02-12 14:00:00,242.45,242.45,242.13,242.23,6526.0,242.45,242.45,242.13,242.23,6526.0
2020-02-12 14:10:00,242.23,242.48,242.03,242.1,6021.0,242.23,242.48,242.03,242.1,6021.0
2020-02-12 14:20:00,241.98,241.98,241.53,241.67,4461.0,241.98,241.98,241.53,241.67,4461.0
2020-02-12 14:30:00,241.67,241.81,241.47,241.47,5830.0,241.67,241.81,241.47,241.47,5830.0
2020-02-12 14:40:00,241.45,241.7,241.26,241.33,5359.0,241.45,241.7,241.26,241.33,5359.0
2020-02-12 14:50:00,241.37,241.48,241.32,241.32,5533.0,241.37,241.48,241.32,241.32,5533.0
2020-02-12 15:00:00,241.31,241.82,241.31,241.73,5049.0,241.31,241.82,241.31,241.73,5049.0
2020-02-12 15:10:00,241.73,241.8,241.43,241.71,4429.0,241.73,241.8,241.43,241.71,4429.0
2020-02-12 15:20:00,241.74,242.2,241.74,242.2,63859.0,241.74,242.2,241.74,242.2,63859.0
2020-02-12 15:30:00,242.19,242.2,241.88,241.94,14145.0,242.19,242.2,241.88,241.94,14145.0
2020-02-12 15:40:00,241.95,241.95,241.31,241.31,12054.0,241.95,241.95,241.31,241.31,12054.0
2020-02-12 15:50:00,241.34,241.67,241.0,241.32,38629.0,241.34,241.67,241.0,241.32,38629.0
2020-02-13 09:30:00,240.41,242.65,240.41,242.57,16369.0,240.41,242.65,240.41,242.57,16369.0
2020-02-13 09:40:00,242.68,242.68,241.86,241.86,2246.0,242.68,242.68,241.86,241.86,2246.0
2020-02-13 09:50:00,242.22,242.46,241.33,241.71,3212.0,242.22,242.46,241.33,241.71,3212.0
2020-02-13 10:00:00,241.57,241.74,241.13,241.74,1307.0,241.57,241.74,241.13,241.74,1307.0
2020-02-13 10:10:00,241.77,241.99,240.61,240.77,4933.0,241.77,241.99,240.61,240.77,4933.0
2020-02-13 10:20:00,240.64,240.98,240.26,240.93,6039.0,240.64,240.98,240.26,240.93,6039.0
2020-02-13 10:30:00,241.08,241.32,240.67,241.24,8457.0,241.08,241.32,240.67,241.24,8457.0
2020-02-13 10:40:00,241.52,242.19,241.52,241.92,7835.0,241.52,242.19,241.52,241.92,7835.0
2020-02-13 10:50:00,241.97,242.06,241.82,241.9,3422.0,241.97,242.06,241.82,241.9,3422.0
2020-02-13 11:00:00,241.84,241.87,241.72,241.87,2187.0,241.84,241.87,241.72,241.87,2187.0
2020-02-13 11:10:00,241.9,241.9,240.91,240.91,4489.0,241.9,241.9,240.91,240.91,4489.0
2020-02-13 11:20:00,240.57,241.3,240.57,241.12,5457.0,240.57,241.3,240.57,241.12,5457.0
2020-02-13 11:30:00,241.26,242.16,241.26,241.95,5082.0,241.26,242.16,241.26,241.95,5082.0
2020-02-13 11:40:00,241.89,241.89,241.63,241.82,3613.0,241.89,241.89,241.63,241.82,3613.0
2020-02-13 11:50:00,241.86,242.09,241.71,241.71,37525.0,241.86,242.09,241.71,241.71,37525.0
2020-02-13 12:00:00,241.79,242.18,241.73,242.18,17969.0,241.79,242.18,241.73,242.18,17969.0
2020-02-13 12:10:00,242.17,242.17,241.88,242.11,10175.0,242.17,242.17,241.88,242.11,10175.0
2020-02-13 12:20:00,242.16,242.16,241.77,241.91,8403.0,242.16,242.16,241.77,241.91,8403.0
2020-02-13 12:30:00,241.99,242.06,241.66,241.92,15857.0,241.99,242.06,241.66,241.92,15857.0
2020-02-13 12:40:00,241.84,242.18,241.7,242.18,12184.0,241.84,242.18,241.7,242.18,12184.0
2020-02-13 12:50:00,242.13,242.26,241.83,241.83,3799.0,242.13,242.26,241.83,241.83,3799.0
2020-02-13 13:00:00,241.8,241.99,241.8,241.91,1705.0,241.8,241.99,241.8,241.91,1705.0
2020-02-13 13:10:00,241.87,242.15,241.87,242.11,5316.0,241.87,242.15,241.87,242.11,5316.0
2020-02-13 13:20:00,242.1,242.54,241.89,242.5,15171.0,242.1,242.54,241.89,242.5,15171.0
2020-02-13 13:30:00,242.53,242.74,242.22,242.74,7000.0,242.53,242.74,242.22,242.74,7000.0
2020-02-13 13:40:00,242.74,242.85,242.37,242.51,10200.0,242.74,242.85,242.37,242.51,10200.0
2020-02-13 13:50:00,242.54,242.58,242.22,242.38,4014.0,242.54,242.58,242.22,242.38,4014.0
2020-02-13 14:00:00,242.5,242.95,242.46,242.93,6835.0,242.5,242.95,242.46,242.93,6835.0
2020-02-13 14:10:00,242.94,243.21,242.92,243.21,5428.0,242.94,243.21,242.92,243.21,5428.0
2020-02-13 14:20:00,243.2,243.48,243.2,243.43,6446.0,243.2,243.48,243.2,243.43,6446.0
2020-02-13 14:30:00,243.5,243.87,243.5,243.77,3357.0,243.5,243.87,243.5,243.77,3357.0
2020-02-13 14:40:00,243.7,243.7,243.06,243.12,3450.0,243.7,243.7,243.06,243.12,3450.0
2020-02-13 14:50:00,243.21,243.59,243.21,243.47,2910.0,243.21,243.59,243.21,243.47,2910.0
2020-02-13 15:00:00,243.41,243.42,243.09,243.31,4700.0,243.41,243.42,243.09,243.31,4700.0
2020-02-13 15:10:00,243.31,243.6,243.13,243.6,4022.0,243.31,243.6,243.13,243.6,4022.0
2020-02-13 15:20:00,243.54,243.67,243.41,243.49,4118.0,243.54,243.67,243.41,243.49,4118.0
2020-02-13 15:30:00,243.47,243.6,243.34,243.43,5325.0,243.47,243.6,243.34,243.43,5325.0
2020-02-13 15:40:00,243.4,243.82,243.4,243.82,10823.0,243.4,243.82,243.4,243.82,10823.0
2020-02-13 15:50:00,243.85,244.18,243.81,244.17,34076.0,243.85,244.18,243.81,244.17,34076.0
2020-02-14 09:30:00,245.02,246.4,244.61,245.2,4232.0,245.02,246.4,244.61,245.2,4232.0
2020-02-14 09:40:00,245.43,245.84,244.82,245.32,2232.0,245.43,245.84,244.82,245.32,2232.0
2020-02-14 09:50:00,244.97,245.53,244.97,245.25,625.0,244.97,245.53,244.97,245.25,625.0
2020-02-14 10:00:00,245.03,245.48,244.97,245.43,5002.0,245.03,245.48,244.97,245.43,5002.0
2020-02-14 10:10:00,245.43,245.67,245.22,245.46,4029.0,245.43,245.67,245.22,245.46,4029.0
2020-02-14 10:20:00,245.57,245.8,245.35,245.45,3979.0,245.57,245.8,245.35,245.45,3979.0
2020-02-14 10:30:00,245.17,245.22,244.36,244.58,4561.0,245.17,245.22,244.36,244.58,4561.0
2020-02-14 10:40:00,244.59,244.84,244.45,244.72,2425.0,244.59,244.84,244.45,244.72,2425.0
2020-02-14 10:50:00,244.81,244.81,244.52,244.67,2400.0,244.81,244.81,244.52,244.67,2400.0
2020-02-14 11:00:00,244.72,245.2,244.72,245.19,4231.0,244.72,245.2,244.72,245.19,4231.0
2020-02-14 11:10:00,245.26,246.43,245.25,246.4,11058.0,245.26,246.43,245.25,246.4,11058.0
2020-02-14 11:20:00,246.25,246.72,246.17,246.35,6332.0,246.25,246.72,246.17,246.35,6332.0
2020-02-14 11:30:00,246.35,246.53,246.12,246.35,7273.0,246.35,246.53,246.12,246.35,7273.0
2020-02-14 11:40:00,246.35,246.35,245.37,245.78,5212.0,246.35,246.35,245.37,245.78,5212.0
2020-02-14 11:50:00,245.78,246.33,245.78,246.09,2057.0,245.78,246.33,245.78,246.09,2057.0
2020-02-14 12:00:00,246.22,246.22,245.3,245.46,13395.0,246.22,246.22,245.3,245.46,13395.0
2020-02-14 12:10:00,245.3,245.33,243.71,244.08,2600.0,245.3,245.33,243.71,244.08,2600.0
2020-02-14 12:20:00,244.07,244.07,243.26,244.01,6022.0,244.07,244.07,243.26,244.01,6022.0
2020-02-14 12:30:00,244.1,244.29,243.9,244.29,14152.0,244.1,244.29,243.9,244.29,14152.0
2020-02-14 12:40:00,244.23,244.87,243.98,244.87,4116.0,244.23,244.87,243.98,244.87,4116.0
2020-02-14 12:50:00,244.87,244.92,244.48,244.55,2252.0,244.87,244.92,244.48,244.55,2252.0
2020-02-14 13:00:00,244.46,244.8,244.38,244.7,4032.0,244.46,244.8,244.38,244.7,4032.0
2020-02-14 13:10:00,244.77,244.77,244.16,244.18,957.0,244.77,244.77,244.16,244.18,957.0
2020-02-14 13:20:00,244.13,244.99,244.13,244.97,4719.0,244.13,244.99,244.13,244.97,4719.0
2020-02-14 13:30:00,244.99,245.15,244.74,245.15,2127.0,244.99,245.15,244.74,245.15,2127.0
2020-02-14 13:40:00,245.15,245.25,244.95,245.18,4115.0,245.15,245.25,244.95,245.18,4115.0
2020-02-14 13:50:00,245.07,245.14,244.35,244.7,2506.0,245.07,245.14,244.35,244.7,2506.0
2020-02-14 14:00:00,244.79,245.22,244.79,245.21,2735.0,244.79,245.22,244.79,245.21,2735.0
2020-02-14 14:10:00,245.24,245.25,244.74,244.83,2650.0,245.24,245.25,244.74,244.83,2650.0
2020-02-14 14:20:00,244.93,245.38,244.93,245.33,2080.0,244.93,245.38,244.93,245.33,2080.0
2020-02-14 14:30:00,245.28,245.4,245.2,245.4,3646.0,245.28,245.4,245.2,245.4,3646.0
2020-02-14 14:40:00,245.36,245.36,244.95,245.05,5232.0,245.36,245.36,244.95,245.05,5232.0
2020-02-14 14:50:00,245.04,245.52,245.03,245.42,7693.0,245.04,245.52,245.03,245.42,7693.0
2020-02-14 15:00:00,245.42,245.54,245.23,245.41,7361.0,245.42,245.54,245.23,245.41,7361.0
2020-02-14 15:10:00,245.43,245.47,245.28,245.45,3098.0,245.43,245.47,245.28,245.45,3098.0
2020-02-14 15:20:00,245.45,245.68,245.42,245.59,3789.0,245.45,245.68,245.42,245.59,3789.0
2020-02-14 15:30:00,245.64,245.67,245.4,245.64,7752.0,245.64,245.67,245.4,245.64,7752.0
2020-02-14 15:40:00,245.65,245.76,245.4,245.67,11910.0,245.65,245.76,245.4,245.67,11910.0
2020-02-14 15:50:00,245.69,246.06,245.64,245.68,29925.0,245.69,246.06,245.64,245.68,29925.0
2020-02-18 09:30:00,245.52,247.31,245.52,246.3,10084.0,245.52,247.31,245.52,246.3,10084.0
2020-02-18 09:40:00,246.0,247.76,246.0,247.5,5716.0,246.0,247.76,246.0,247.5,5716.0
2020-02-18 09:50:00,247.05,247.21,246.85,247.2,3400.0,247.05,247.21,246.85,247.2,3400.0
2020-02-18 10:00:00,247.12,247.9,247.09,247.68,5134.0,247.12,247.9,247.09,247.68,5134.0
2020-02-18 10:10:00,247.9,248.03,247.31,247.39,2100.0,247.9,248.03,247.31,247.39,2100.0
2020-02-18 10:20:00,247.55,247.65,247.05,247.05,2102.0,247.55,247.65,247.05,247.05,2102.0
2020-02-18 10:30:00,246.98,247.22,246.09,247.22,3158.0,246.98,247.22,246.09,247.22,3158.0
2020-02-18 10:40:00,247.25,248.23,247.02,248.23,5700.0,247.25,248.23,247.02,248.23,5700.0
2020-02-18 10:50:00,248.16,248.66,248.08,248.61,5768.0,248.16,248.66,248.08,248.61,5768.0
2020-02-18 11:00:00,248.75,248.89,247.88,248.07,3612.0,248.75,248.89,247.88,248.07,3612.0
2020-02-18 11:10:00,248.18,248.59,248.11,248.51,4442.0,248.18,248.59,248.11,248.51,4442.0
2020-02-18 11:20:00,248.7,248.7,248.36,248.47,4085.0,248.7,248.7,248.36,248.47,4085.0
2020-02-18 11:30:00,248.57,248.75,247.73,247.83,11175.0,248.57,248.75,247.73,247.83,11175.0
2020-02-18 11:40:00,247.45,247.56,246.95,246.95,2768.0,247.45,247.56,246.95,246.95,2768.0
2020-02-18 11:50:00,247.04,247.71,247.04,247.56,5639.0,247.04,247.71,247.04,247.56,5639.0
2020-02-18 12:00:00,247.51,247.6,246.74,247.08,4047.0,247.51,247.6,246.74,247.08,4047.0
2020-02-18 12:10:00,247.0,247.0,246.36,246.36,1200.0,247.0,247.0,246.36,246.36,1200.0
2020-02-18 12:20:00,246.47,246.47,246.03,246.1,1350.0,246.47,246.47,246.03,246.1,1350.0
2020-02-18 12:30:00,246.28,246.66,246.12,246.21,4508.0,246.28,246.66,246.12,246.21,4508.0
2020-02-18 12:40:00,246.3,246.74,246.3,246.61,1407.0,246.3,246.74,246.3,246.61,1407.0
2020-02-18 12:50:00,246.67,247.16,246.64,246.94,3792.0,246.67,247.16,246.64,246.94,3792.0
2020-02-18 13:00:00,246.98,247.06,246.54,246.54,1725.0,246.98,247.06,246.54,246.54,1725.0
2020-02-18 13:10:00,246.36,246.5,246.28,246.29,1800.0,246.36,246.5,246.28,246.29,1800.0
2020-02-18 13:20:00,246.34,246.55,246.2,246.36,3406.0,246.34,246.55,246.2,246.36,3406.0
2020-02-18 13:30:00,246.45,247.03,246.45,246.86,7872.0,246.45,247.03,246.45,246.86,7872.0
2020-02-18 13:40:00,246.93,247.32,246.81,247.32,2920.0,246.93,247.32,246.81,247.32,2920.0
2020-02-18 13:50:00,247.08,247.08,246.36,246.48,2551.0,247.08,247.08,246.36,246.48,2551.0
2020-02-18 14:00:00,246.42,246.59,246.34,246.53,1525.0,246.42,246.59,246.34,246.53,1525.0
2020-02-18 14:10:00,246.44,247.18,246.44,247.11,14811.0,246.44,247.18,246.44,247.11,14811.0
2020-02-18 14:20:00,247.0,247.82,246.99,247.81,4795.0,247.0,247.82,246.99,247.81,4795.0
2020-02-18 14:30:00,247.77,248.22,247.77,248.22,3100.0,247.77,248.22,247.77,248.22,3100.0
2020-02-18 14:40:00,248.2,248.52,248.19,248.22,2500.0,248.2,248.52,248.19,248.22,2500.0
2020-02-18 14:50:00,248.12,248.12,247.86,248.06,1500.0,248.12,248.12,247.86,248.06,1500.0
2020-02-18 15:00:00,248.06,248.64,248.06,248.46,13957.0,248.06,248.64,248.06,248.46,13957.0
2020-02-18 15:10:00,248.49,248.76,248.0,248.22,4765.0,248.49,248.76,248.0,248.22,4765.0
2020-02-18 15:20:00,248.29,248.29,248.01,248.12,2890.0,248.29,248.29,248.01,248.12,2890.0
2020-02-18 15:30:00,247.98,248.29,247.8,248.14,9392.0,247.98,248.29,247.8,248.14,9392.0
2020-02-18 15:40:00,248.14,248.19,247.03,247.12,10638.0,248.14,248.19,247.03,247.12,10638.0
2020-02-18 15:50:00,247.12,247.55,246.96,246.98,36030.0,247.12,247.55,246.96,246.98,36030.0
2020-02-19 09:30:00,247.33,248.44,247.19,247.46,5263.0,247.33,248.44,247.19,247.46,5263.0
2020-02-19 09:40:00,248.13,248.49,247.83,248.02,800.0,248.13,248.49,247.83,248.02,800.0
2020-02-19 09:50:00,247.69,247.86,247.31,247.7,2370.0,247.69,247.86,247.31,247.7,2370.0
2020-02-19 10:00:00,247.29,247.64,247.29,247.44,959.0,247.29,247.64,247.29,247.44,959.0
2020-02-19 10:10:00,247.57,247.57,247.29,247.39,867.0,247.57,247.57,247.29,247.39,867.0
2020-02-19 10:20:00,248.0,248.46,248.0,248.11,2000.0,248.0,248.46,248.0,248.11,2000.0
2020-02-19 10:30:00,247.77,248.03,247.4,247.75,3178.0,247.77,248.03,247.4,247.75,3178.0
2020-02-19 10:40:00,247.71,247.71,247.42,247.67,800.0,247.71,247.71,247.42,247.67,800.0
2020-02-19 10:50:00,247.69,247.93,247.53,247.73,2200.0,247.69,247.93,247.53,247.73,2200.0
2020-02-19 11:00:00,247.67,248.2,247.49,248.2,8886.0,247.67,248.2,247.49,248.2,8886.0
2020-02-19 11:10:00,248.13,248.49,248.13,248.49,700.0,248.13,248.49,248.13,248.49,700.0
2020-02-19 11:20:00,248.6,248.81,248.36,248.81,3434.0,248.6,248.81,248.36,248.81,3434.0
2020-02-19 11:30:00,248.82,249.05,248.82,249.05,2047.0,248.82,249.05,248.82,249.05,2047.0
2020-02-19 11:40:00,248.98,249.06,248.55,248.74,2382.0,248.98,249.06,248.55,248.74,2382.0
2020-02-19 11:50:00,248.51,249.04,248.51,248.81,5334.0,248.51,249.04,248.51,248.81,5334.0
2020-02-19 12:00:00,248.96,249.29,248.96,249.14,3900.0,248.96,249.29,248.96,249.14,3900.0
2020-02-19 12:10:00,249.04,249.04,248.75,249.02,1221.0,249.04,249.04,248.75,249.02,1221.0
2020-02-19 12:20:00,248.93,248.96,248.54,248.56,2325.0,248.93,248.96,248.54,248.56,2325.0
2020-02-19 12:30:00,248.66,248.66,248.65,248.66,500.0,248.66,248.66,248.65,248.66,500.0
2020-02-19 12:40:00,248.57,248.8,248.54,248.8,2453.0,248.57,248.8,248.54,248.8,2453.0
2020-02-19 12:50:00,248.73,248.74,248.62,248.73,1891.0,248.73,248.74,248.62,248.73,1891.0
2020-02-19 13:00:00,248.78,248.9,248.65,248.65,3252.0,248.78,248.9,248.65,248.65,3252.0
2020-02-19 13:10:00,248.68,248.69,248.57,248.67,920.0,248.68,248.69,248.57,248.67,920.0
2020-02-19 13:20:00,248.8,248.8,248.66,248.71,2400.0,248.8,248.8,248.66,248.71,2400.0
2020-02-19 13:30:00,248.69,248.72,248.48,248.53,2990.0,248.69,248.72,248.48,248.53,2990.0
2020-02-19 13:40:00,248.47,248.49,248.23,248.23,1700.0,248.47,248.49,248.23,248.23,1700.0
2020-02-19 13:50:00,248.22,248.3,248.19,248.3,1658.0,248.22,248.3,248.19,248.3,1658.0
2020-02-19 14:00:00,248.29,248.35,248.04,248.17,3100.0,248.29,248.35,248.04,248.17,3100.0
2020-02-19 14:10:00,248.17,248.32,248.08,248.14,3410.0,248.17,248.32,248.08,248.14,3410.0
2020-02-19 14:20:00,248.08,248.21,247.89,248.05,3475.0,248.08,248.21,247.89,248.05,3475.0
2020-02-19 14:30:00,248.05,248.05,247.65,248.03,4598.0,248.05,248.05,247.65,248.03,4598.0
2020-02-19 14:40:00,248.08,248.14,247.85,247.89,2625.0,248.08,248.14,247.85,247.89,2625.0
2020-02-19 14:50:00,247.86,247.86,247.63,247.65,1512.0,247.86,247.86,247.63,247.65,1512.0
2020-02-19 15:00:00,247.74,247.84,247.67,247.79,2432.0,247.74,247.84,247.67,247.79,2432.0
2020-02-19 15:10:00,247.69,248.25,247.62,248.22,2481.0,247.69,248.25,247.62,248.22,2481.0
2020-02-19 15:20:00,248.19,248.4,248.15,248.4,2484.0,248.19,248.4,248.15,248.4,2484.0
2020-02-19 15:30:00,248.33,248.91,248.33,248.86,6810.0,248.33,248.91,248.33,248.86,6810.0
2020-02-19 15:40:00,248.79,248.94,248.39,248.6,19633.0,248.79,248.94,248.39,248.6,19633.0
2020-02-19 15:50:00,248.47,248.53,247.95,248.07,33139.0,248.47,248.53,247.95,248.07,33139.0
2020-02-20 09:30:00,250.0,250.89,249.17,249.27,8672.0,250.0,250.89,249.17,249.27,8672.0
2020-02-20 09:40:00,249.16,249.78,248.99,249.38,9420.0,249.16,249.78,248.99,249.38,9420.0
2020-02-20 09:50:00,249.16,249.73,248.84,248.91,6120.0,249.16,249.73,248.84,248.91,6120.0
2020-02-20 10:00:00,248.91,249.23,248.9,248.94,2691.0,248.91,249.23,248.9,248.94,2691.0
2020-02-20 10:10:00,249.0,249.25,248.84,249.09,1400.0,249.0,249.25,248.84,249.09,1400.0
2020-02-20 10:20:00,249.24,249.34,248.65,249.15,8300.0,249.24,249.34,248.65,249.15,8300.0
2020-02-20 10:30:00,249.16,249.16,248.22,248.22,3166.0,249.16,249.16,248.22,248.22,3166.0
2020-02-20 10:40:00,248.1,248.1,247.59,247.59,2005.0,248.1,248.1,247.59,247.59,2005.0
2020-02-20 10:50:00,247.55,247.57,247.33,247.33,1900.0,247.55,247.57,247.33,247.33,1900.0
2020-02-20 11:00:00,247.44,247.58,247.25,247.29,4122.0,247.44,247.58,247.25,247.29,4122.0
2020-02-20 11:10:00,247.14,247.27,245.99,246.15,11781.0,247.14,247.27,245.99,246.15,11781.0
2020-02-20 11:20:00,245.98,246.16,244.29,244.56,13822.0,245.98,246.16,244.29,244.56,13822.0
2020-02-20 11:30:00,244.71,245.83,243.11,245.78,19359.0,244.71,245.83,243.11,245.78,19359.0
2020-02-20 11:40:00,245.75,247.0,245.51,245.9,13384.0,245.75,247.0,245.51,245.9,13384.0
2020-02-20 11:50:00,245.62,247.18,245.62,246.48,6600.0,245.62,247.18,245.62,246.48,6600.0
2020-02-20 12:00:00,246.47,246.52,245.29,245.59,9933.0,246.47,246.52,245.29,245.59,9933.0
2020-02-20 12:10:00,245.78,246.01,245.49,245.87,4418.0,245.78,246.01,245.49,245.87,4418.0
2020-02-20 12:20:00,245.83,245.83,245.34,245.34,3247.0,245.83,245.83,245.34,245.34,3247.0
2020-02-20 12:30:00,245.33,246.04,245.33,245.78,3043.0,245.33,246.04,245.33,245.78,3043.0
2020-02-20 12:40:00,245.78,245.79,245.21,245.63,6225.0,245.78,245.79,245.21,245.63,6225.0
2020-02-20 12:50:00,245.44,245.93,245.44,245.87,3115.0,245.44,245.93,245.44,245.87,3115.0
2020-02-20 13:00:00,245.87,246.16,245.34,246.07,7323.0,245.87,246.16,245.34,246.07,7323.0
2020-02-20 13:10:00,246.37,246.44,245.85,245.9,3129.0,246.37,246.44,245.85,245.9,3129.0
2020-02-20 13:20:00,245.97,246.5,245.91,246.5,1703.0,245.97,246.5,245.91,246.5,1703.0
2020-02-20 13:30:00,246.5,246.71,246.24,246.35,6033.0,246.5,246.71,246.24,246.35,6033.0
2020-02-20 13:40:00,246.4,246.92,246.19,246.92,3118.0,246.4,246.92,246.19,246.92,3118.0
2020-02-20 13:50:00,246.81,246.99,246.54,246.96,8453.0,246.81,246.99,246.54,246.96,8453.0
2020-02-20 14:00:00,246.98,247.1,246.61,246.63,18735.0,246.98,247.1,246.61,246.63,18735.0
2020-02-20 14:10:00,246.6,247.0,246.54,246.56,5330.0,246.6,247.0,246.54,246.56,5330.0
2020-02-20 14:20:00,246.57,246.89,246.52,246.89,4610.0,246.57,246.89,246.52,246.89,4610.0
2020-02-20 14:30:00,247.03,247.09,246.54,246.62,8112.0,247.03,247.09,246.54,246.62,8112.0
2020-02-20 14:40:00,246.53,246.65,246.35,246.45,3990.0,246.53,246.65,246.35,246.45,3990.0
2020-02-20 14:50:00,246.38,246.4,245.92,245.92,5297.0,246.38,246.4,245.92,245.92,5297.0
2020-02-20 15:00:00,245.89,246.54,245.89,246.12,7204.0,245.89,246.54,245.89,246.12,7204.0
2020-02-20 15:10:00,246.12,246.62,246.11,246.55,6032.0,246.12,246.62,246.11,246.55,6032.0
2020-02-20 15:20:00,246.48,246.75,246.33,246.43,3590.0,246.48,246.75,246.33,246.43,3590.0
2020-02-20 15:30:00,246.43,246.8,246.35,246.68,9037.0,246.43,246.8,246.35,246.68,9037.0
2020-02-20 15:40:00,246.63,246.65,245.7,245.89,16596.0,246.63,246.65,245.7,245.89,16596.0
2020-02-20 15:50:00,245.9,246.23,245.67,245.8,55078.0,245.9,246.23,245.67,245.8,55078.0
2020-02-21 09:30:00,245.22,246.75,243.71,245.47,24931.0,245.22,246.75,243.71,245.47,24931.0
2020-02-21 09:40:00,245.36,245.56,243.19,243.45,9362.0,245.36,245.56,243.19,243.45,9362.0
2020-02-21 09:50:00,243.83,244.23,243.7,244.23,1300.0,243.83,244.23,243.7,244.23,1300.0
2020-02-21 10:00:00,243.72,244.25,243.62,244.02,3835.0,243.72,244.25,243.62,244.02,3835.0
2020-02-21 10:10:00,243.99,244.18,243.21,243.59,3919.0,243.99,244.18,243.21,243.59,3919.0
2020-02-21 10:20:00,243.52,243.61,242.91,242.93,6562.0,243.52,243.61,242.91,242.93,6562.0
2020-02-21 10:30:00,242.82,242.98,242.19,242.82,5753.0,242.82,242.98,242.19,242.82,5753.0
2020-02-21 10:40:00,242.85,242.85,241.67,241.97,3928.0,242.85,242.85,241.67,241.97,3928.0
2020-02-21 10:50:00,242.0,242.56,241.94,242.31,3935.0,242.0,242.56,241.94,242.31,3935.0
2020-02-21 11:00:00,242.31,242.42,241.96,242.09,5601.0,242.31,242.42,241.96,242.09,5601.0
2020-02-21 11:10:00,241.93,242.18,241.67,242.09,4473.0,241.93,242.18,241.67,242.09,4473.0
2020-02-21 11:20:00,241.99,242.45,241.99,242.29,2850.0,241.99,242.45,241.99,242.29,2850.0
2020-02-21 11:30:00,242.36,242.47,241.9,242.18,3700.0,242.36,242.47,241.9,242.18,3700.0
2020-02-21 11:40:00,242.47,242.93,242.43,242.64,3413.0,242.47,242.93,242.43,242.64,3413.0
2020-02-21 11:50:00,242.64,243.25,242.64,242.97,4717.0,242.64,243.25,242.64,242.97,4717.0
2020-02-21 12:00:00,243.23,243.58,243.18,243.39,6000.0,243.23,243.58,243.18,243.39,6000.0
2020-02-21 12:10:00,243.37,243.37,242.85,242.85,2810.0,243.37,243.37,242.85,242.85,2810.0
2020-02-21 12:20:00,242.86,243.07,242.63,243.05,2149.0,242.86,243.07,242.63,243.05,2149.0
2020-02-21 12:30:00,243.02,243.07,242.81,243.07,1820.0,243.02,243.07,242.81,243.07,1820.0
2020-02-21 12:40:00,243.03,243.06,242.8,242.87,3400.0,243.03,243.06,242.8,242.87,3400.0
2020-02-21 12:50:00,242.8,242.95,242.78,242.86,800.0,242.8,242.95,242.78,242.86,800.0
2020-02-21 13:00:00,242.89,243.24,242.89,243.13,2254.0,242.89,243.24,242.89,243.13,2254.0
2020-02-21 13:10:00,243.29,243.29,242.76,242.76,1673.0,243.29,243.29,242.76,242.76,1673.0
2020-02-21 13:20:00,242.68,242.74,242.18,242.18,2363.0,242.68,242.74,242.18,242.18,2363.0
2020-02-21 13:30:00,242.1,242.1,241.15,241.28,6599.0,242.1,242.1,241.15,241.28,6599.0
2020-02-21 13:40:00,241.23,241.34,240.64,240.65,5722.0,241.23,241.34,240.64,240.65,5722.0
2020-02-21 13:50:00,240.65,240.91,240.24,240.33,6626.0,240.65,240.91,240.24,240.33,6626.0
2020-02-21 14:00:00,240.38,240.71,240.3,240.51,16803.0,240.38,240.71,240.3,240.51,16803.0
2020-02-21 14:10:00,240.49,241.03,240.46,240.91,10612.0,240.49,241.03,240.46,240.91,10612.0
2020-02-21 14:20:00,241.04,241.33,241.03,241.07,4231.0,241.04,241.33,241.03,241.07,4231.0
2020-02-21 14:30:00,241.09,241.27,240.88,240.88,5701.0,241.09,241.27,240.88,240.88,5701.0
2020-02-21 14:40:00,240.88,241.13,240.83,240.9,8707.0,240.88,241.13,240.83,240.9,8707.0
2020-02-21 14:50:00,240.85,241.15,240.8,240.98,7704.0,240.85,241.15,240.8,240.98,7704.0
2020-02-21 15:00:00,240.93,240.98,240.73,240.75,4624.0,240.93,240.98,240.73,240.75,4624.0
2020-02-21 15:10:00,240.78,240.86,240.45,240.45,8909.0,240.78,240.86,240.45,240.45,8909.0
2020-02-21 15:20:00,240.52,240.86,240.14,240.41,12359.0,240.52,240.86,240.14,240.41,12359.0
2020-02-21 15:30:00,240.39,240.53,240.26,240.53,10092.0,240.39,240.53,240.26,240.53,10092.0
2020-02-21 15:40:00,240.53,240.98,240.38,240.98,17751.0,240.53,240.98,240.38,240.98,17751.0
2020-02-21 15:50:00,241.04,241.64,241.01,241.32,45036.0,241.04,241.64,241.01,241.32,45036.0
2020-02-24 09:30:00,237.09,237.3,235.02,235.55,14873.0,237.09,237.3,235.02,235.55,14873.0
2020-02-24 09:40:00,235.51,237.29,235.51,237.16,18116.0,235.51,237.29,235.51,237.16,18116.0
2020-02-24 09:50:00,237.16,237.66,236.93,237.33,6656.0,237.16,237.66,236.93,237.33,6656.0
2020-02-24 10:00:00,237.34,237.4,236.52,236.74,6305.0,237.34,237.4,236.52,236.74,6305.0
2020-02-24 10:10:00,236.71,237.07,236.45,236.9,2693.0,236.71,237.07,236.45,236.9,2693.0
2020-02-24 10:20:00,236.7,236.7,236.12,236.12,5035.0,236.7,236.7,236.12,236.12,5035.0
2020-02-24 10:30:00,236.35,236.66,236.09,236.31,7037.0,236.35,236.66,236.09,236.31,7037.0
2020-02-24 10:40:00,236.22,236.36,235.85,235.97,7599.0,236.22,236.36,235.85,235.97,7599.0
2020-02-24 10:50:00,236.17,236.63,236.17,236.31,5268.0,236.17,236.63,236.17,236.31,5268.0
2020-02-24 11:00:00,236.44,236.5,236.19,236.25,2500.0,236.44,236.5,236.19,236.25,2500.0
2020-02-24 11:10:00,236.22,236.53,236.02,236.37,8568.0,236.22,236.53,236.02,236.37,8568.0
2020-02-24 11:20:00,236.37,236.86,236.34,236.54,8241.0,236.37,236.86,236.34,236.54,8241.0
2020-02-24 11:30:00,236.54,236.84,236.5,236.65,4654.0,236.54,236.84,236.5,236.65,4654.0
2020-02-24 11:40:00,236.54,236.61,236.16,236.32,6671.0,236.54,236.61,236.16,236.32,6671.0
2020-02-24 11:50:00,236.39,236.53,236.26,236.34,6816.0,236.39,236.53,236.26,236.34,6816.0
2020-02-24 12:00:00,236.47,236.59,236.06,236.09,7442.0,236.47,236.59,236.06,236.09,7442.0
2020-02-24 12:10:00,236.11,236.39,236.11,236.3,2977.0,236.11,236.39,236.11,236.3,2977.0
2020-02-24 12:20:00,236.24,236.24,235.21,235.23,9260.0,236.24,236.24,235.21,235.23,9260.0
2020-02-24 12:30:00,235.18,235.36,234.66,235.27,7002.0,235.18,235.36,234.66,235.27,7002.0
2020-02-24 12:40:00,235.29,235.83,235.25,235.81,4629.0,235.29,235.83,235.25,235.81,4629.0
2020-02-24 12:50:00,235.64,235.77,235.45,235.52,2806.0,235.64,235.77,235.45,235.52,2806.0
2020-02-24 13:00:00,235.41,235.41,234.47,234.85,14400.0,235.41,235.41,234.47,234.85,14400.0
2020-02-24 13:10:00,234.96,235.24,234.93,235.24,2869.0,234.96,235.24,234.93,235.24,2869.0
2020-02-24 13:20:00,235.26,236.11,235.25,236.09,3650.0,235.26,236.11,235.25,236.09,3650.0
2020-02-24 13:30:00,235.98,237.11,235.94,237.11,14136.0,235.98,237.11,235.94,237.11,14136.0
2020-02-24 13:40:00,237.0,237.45,236.74,237.13,5363.0,237.0,237.45,236.74,237.13,5363.0
2020-02-24 13:50:00,237.19,237.36,236.98,236.98,3670.0,237.19,237.36,236.98,236.98,3670.0
2020-02-24 14:00:00,236.79,236.99,236.17,236.45,4250.0,236.79,236.99,236.17,236.45,4250.0
2020-02-24 14:10:00,236.54,236.55,236.15,236.38,2728.0,236.54,236.55,236.15,236.38,2728.0
2020-02-24 14:20:00,236.83,237.19,236.73,237.19,1308.0,236.83,237.19,236.73,237.19,1308.0
2020-02-24 14:30:00,237.28,237.28,236.76,236.9,6409.0,237.28,237.28,236.76,236.9,6409.0
2020-02-24 14:40:00,236.88,237.07,236.85,236.99,5329.0,236.88,237.07,236.85,236.99,5329.0
2020-02-24 14:50:00,237.0,237.84,236.91,237.8,5256.0,237.0,237.84,236.91,237.8,5256.0
2020-02-24 15:00:00,237.77,238.63,237.77,238.5,15863.0,237.77,238.63,237.77,238.5,15863.0
2020-02-24 15:10:00,238.36,238.36,237.57,237.75,4701.0,238.36,238.36,237.57,237.75,4701.0
2020-02-24 15:20:00,237.96,238.39,237.86,238.2,79667.0,237.96,238.39,237.86,238.2,79667.0
2020-02-24 15:30:00,238.22,238.58,237.99,238.0,18719.0,238.22,238.58,237.99,238.0,18719.0
2020-02-24 15:40:00,238.06,238.87,237.81,238.77,17948.0,238.06,238.87,237.81,238.77,17948.0
2020-02-24 15:50:00,238.77,238.77,237.94,238.18,55996.0,238.77,238.77,237.94,238.18,55996.0
2020-02-25 09:30:00,238.96,239.24,237.94,239.13,7459.0,238.96,239.24,237.94,239.13,7459.0
2020-02-25 09:40:00,239.42,239.69,238.79,239.69,5700.0,239.42,239.69,238.79,239.69,5700.0
2020-02-25 09:50:00,239.46,240.73,239.11,240.52,33270.0,239.46,240.73,239.11,240.52,33270.0
2020-02-25 10:00:00,240.56,240.98,240.21,240.24,38759.0,240.56,240.98,240.21,240.24,38759.0
2020-02-25 10:10:00,240.11,240.6,239.74,239.95,4444.0,240.11,240.6,239.74,239.95,4444.0
2020-02-25 10:20:00,239.84,239.97,238.86,238.94,7686.0,239.84,239.97,238.86,238.94,7686.0
2020-02-25 10:30:00,238.82,239.01,238.4,238.56,21603.0,238.82,239.01,238.4,238.56,21603.0
2020-02-25 10:40:00,238.55,238.55,237.13,237.2,5100.0,238.55,238.55,237.13,237.2,5100.0
2020-02-25 10:50:00,236.73,237.28,236.35,237.28,1850.0,236.73,237.28,236.35,237.28,1850.0
2020-02-25 11:00:00,237.27,237.9,235.23,235.47,5589.0,237.27,237.9,235.23,235.47,5589.0
2020-02-25 11:10:00,235.55,235.95,234.91,235.01,7376.0,235.55,235.95,234.91,235.01,7376.0
2020-02-25 11:20:00,234.84,235.08,234.41,235.08,17802.0,234.84,235.08,234.41,235.08,17802.0
2020-02-25 11:30:00,235.6,236.65,235.42,235.97,3696.0,235.6,236.65,235.42,235.97,3696.0
2020-02-25 11:40:00,236.18,237.15,235.98,237.13,11339.0,236.18,237.15,235.98,237.13,11339.0
2020-02-25 11:50:00,237.21,237.53,236.94,237.05,21617.0,237.21,237.53,236.94,237.05,21617.0
2020-02-25 12:00:00,237.08,237.3,237.06,237.29,5575.0,237.08,237.3,237.06,237.29,5575.0
2020-02-25 12:10:00,237.43,237.79,237.2,237.26,20025.0,237.43,237.79,237.2,237.26,20025.0
2020-02-25 12:20:00,237.23,237.36,237.07,237.34,1996.0,237.23,237.36,237.07,237.34,1996.0
2020-02-25 12:30:00,237.38,238.08,237.35,237.93,2025.0,237.38,238.08,237.35,237.93,2025.0
2020-02-25 12:40:00,237.85,237.96,236.73,236.95,3002.0,237.85,237.96,236.73,236.95,3002.0
2020-02-25 12:50:00,236.81,237.4,236.81,237.11,7026.0,236.81,237.4,236.81,237.11,7026.0
2020-02-25 13:00:00,237.03,237.19,236.15,236.56,10022.0,237.03,237.19,236.15,236.56,10022.0
2020-02-25 13:10:00,236.72,237.57,236.72,237.54,14261.0,236.72,237.57,236.72,237.54,14261.0
2020-02-25 13:20:00,237.52,237.65,236.78,236.84,3138.0,237.52,237.65,236.78,236.84,3138.0
2020-02-25 13:30:00,236.72,236.94,236.55,236.91,3801.0,236.72,236.94,236.55,236.91,3801.0
2020-02-25 13:40:00,236.88,237.42,236.66,237.2,8111.0,236.88,237.42,236.66,237.2,8111.0
2020-02-25 13:50:00,237.43,237.51,236.57,236.66,7300.0,237.43,237.51,236.57,236.66,7300.0
2020-02-25 14:00:00,236.58,236.58,235.15,235.16,6933.0,236.58,236.58,235.15,235.16,6933.0
2020-02-25 14:10:00,235.26,236.46,235.16,235.65,9189.0,235.26,236.46,235.16,235.65,9189.0
2020-02-25 14:20:00,235.63,235.78,235.05,235.24,38661.0,235.63,235.78,235.05,235.24,38661.0
2020-02-25 14:30:00,235.18,235.23,234.48,234.58,12038.0,235.18,235.23,234.48,234.58,12038.0
2020-02-25 14:40:00,234.49,235.84,234.49,235.82,7532.0,234.49,235.84,234.49,235.82,7532.0
2020-02-25 14:50:00,236.33,236.49,235.93,236.18,3937.0,236.33,236.49,235.93,236.18,3937.0
2020-02-25 15:00:00,236.45,237.53,236.45,237.14,4163.0,236.45,237.53,236.45,237.14,4163.0
2020-02-25 15:10:00,237.15,237.24,235.96,236.16,3456.0,237.15,237.24,235.96,236.16,3456.0
2020-02-25 15:20:00,236.16,236.16,235.42,235.89,19716.0,236.16,236.16,235.42,235.89,19716.0
2020-02-25 15:30:00,235.97,236.0,234.94,235.2,18928.0,235.97,236.0,234.94,235.2,18928.0
2020-02-25 15:40:00,235.09,236.63,235.09,236.16,15518.0,235.09,236.63,235.09,236.16,15518.0
2020-02-25 15:50:00,236.2,236.28,235.19,235.2,89717.0,236.2,236.28,235.19,235.2,89717.0
2020-02-26 09:30:00,236.93,239.86,236.34,239.13,29078.0,236.93,239.86,236.34,239.13,29078.0
2020-02-26 09:40:00,239.31,241.46,238.64,239.58,16223.0,239.31,241.46,238.64,239.58,16223.0
2020-02-26 09:50:00,239.17,239.54,238.11,238.15,4858.0,239.17,239.54,238.11,238.15,4858.0
2020-02-26 10:00:00,237.86,238.23,237.22,238.13,5482.0,237.86,238.23,237.22,238.13,5482.0
2020-02-26 10:10:00,238.47,239.58,237.88,239.49,9534.0,238.47,239.58,237.88,239.49,9534.0
2020-02-26 10:20:00,239.58,240.24,239.48,239.58,4602.0,239.58,240.24,239.48,239.58,4602.0
2020-02-26 10:30:00,239.44,240.2,239.31,239.38,10529.0,239.44,240.2,239.31,239.38,10529.0
2020-02-26 10:40:00,239.52,240.41,239.49,239.83,10122.0,239.52,240.41,239.49,239.83,10122.0
2020-02-26 10:50:00,239.84,240.83,239.82,240.63,6979.0,239.84,240.83,239.82,240.63,6979.0
2020-02-26 11:00:00,240.58,240.7,239.84,239.91,8000.0,240.58,240.7,239.84,239.91,8000.0
2020-02-26 11:10:00,239.9,240.44,239.81,240.44,13014.0,239.9,240.44,239.81,240.44,13014.0
2020-02-26 11:20:00,240.42,240.56,239.97,240.17,5430.0,240.42,240.56,239.97,240.17,5430.0
2020-02-26 11:30:00,240.08,240.12,238.74,239.45,8570.0,240.08,240.12,238.74,239.45,8570.0
2020-02-26 11:40:00,239.5,239.6,238.94,239.01,4765.0,239.5,239.6,238.94,239.01,4765.0
2020-02-26 11:50:00,238.98,239.06,238.6,238.83,6165.0,238.98,239.06,238.6,238.83,6165.0
2020-02-26 12:00:00,238.82,238.95,237.5,237.73,5701.0,238.82,238.95,237.5,237.73,5701.0
2020-02-26 12:10:00,237.6,237.69,236.26,236.84,6281.0,237.6,237.69,236.26,236.84,6281.0
2020-02-26 12:20:00,236.86,237.05,236.59,236.78,5061.0,236.86,237.05,236.59,236.78,5061.0
2020-02-26 12:30:00,236.9,237.26,236.89,237.21,5392.0,236.9,237.26,236.89,237.21,5392.0
2020-02-26 12:40:00,237.1,237.66,236.86,237.28,5922.0,237.1,237.66,236.86,237.28,5922.0
2020-02-26 12:50:00,237.35,237.37,236.51,236.75,3550.0,237.35,237.37,236.51,236.75,3550.0
2020-02-26 13:00:00,236.93,237.23,236.48,236.48,4391.0,236.93,237.23,236.48,236.48,4391.0
2020-02-26 13:10:00,236.34,236.57,236.13,236.37,5450.0,236.34,236.57,236.13,236.37,5450.0
2020-02-26 13:20:00,236.46,236.85,236.33,236.72,4189.0,236.46,236.85,236.33,236.72,4189.0
2020-02-26 13:30:00,236.63,236.63,235.01,235.03,4997.0,236.63,236.63,235.01,235.03,4997.0
2020-02-26 13:40:00,234.51,235.4,234.16,235.4,10935.0,234.51,235.4,234.16,235.4,10935.0
2020-02-26 13:50:00,235.38,235.4,234.2,234.31,7700.0,235.38,235.4,234.2,234.31,7700.0
2020-02-26 14:00:00,234.34,235.24,234.34,234.85,7854.0,234.34,235.24,234.34,234.85,7854.0
2020-02-26 14:10:00,234.84,235.81,234.75,235.07,7489.0,234.84,235.81,234.75,235.07,7489.0
2020-02-26 14:20:00,235.16,235.35,234.89,234.89,9740.0,235.16,235.35,234.89,234.89,9740.0
2020-02-26 14:30:00,234.94,235.25,234.79,234.92,12744.0,234.94,235.25,234.79,234.92,12744.0
2020-02-26 14:40:00,234.98,235.14,234.52,234.62,5344.0,234.98,235.14,234.52,234.62,5344.0
2020-02-26 14:50:00,234.92,235.04,234.5,234.72,6754.0,234.92,235.04,234.5,234.72,6754.0
2020-02-26 15:00:00,234.75,235.1,234.67,234.95,8600.0,234.75,235.1,234.67,234.95,8600.0
2020-02-26 15:10:00,234.96,235.28,234.82,235.19,7604.0,234.96,235.28,234.82,235.19,7604.0
2020-02-26 15:20:00,235.14,235.24,234.59,235.09,17890.0,235.14,235.24,234.59,235.09,17890.0
2020-02-26 15:30:00,235.08,235.38,234.9,235.36,18106.0,235.08,235.38,234.9,235.36,18106.0
2020-02-26 15:40:00,235.52,235.52,234.59,234.76,21894.0,235.52,235.52,234.59,234.76,21894.0
2020-02-26 15:50:00,234.74,234.84,233.95,233.98,73122.0,234.74,234.84,233.95,233.98,73122.0
2020-02-27 09:30:00,229.22,230.56,222.08,224.2,45294.0,229.22,230.56,222.08,224.2,45294.0
2020-02-27 09:40:00,224.65,227.26,223.19,223.76,15987.0,224.65,227.26,223.19,223.76,15987.0
2020-02-27 09:50:00,223.79,224.49,222.4,224.49,27054.0,223.79,224.49,222.4,224.49,27054.0
2020-02-27 10:00:00,224.44,225.81,223.87,224.9,37103.0,224.44,225.81,223.87,224.9,37103.0
2020-02-27 10:10:00,224.68,225.18,224.21,224.64,11281.0,224.68,225.18,224.21,224.64,11281.0
2020-02-27 10:20:00,224.52,225.03,224.32,224.91,12046.0,224.52,225.03,224.32,224.91,12046.0
2020-02-27 10:30:00,224.92,225.29,224.23,225.08,12591.0,224.92,225.29,224.23,225.08,12591.0
2020-02-27 10:40:00,225.31,227.12,225.2,227.12,6171.0,225.31,227.12,225.2,227.12,6171.0
2020-02-27 10:50:00,226.77,228.27,226.61,228.15,4604.0,226.77,228.27,226.61,228.15,4604.0
2020-02-27 11:00:00,228.05,229.04,227.57,228.83,5454.0,228.05,229.04,227.57,228.83,5454.0
2020-02-27 11:10:00,228.83,228.86,228.32,228.69,14491.0,228.83,228.86,228.32,228.69,14491.0
2020-02-27 11:20:00,228.69,228.73,228.2,228.59,9581.0,228.69,228.73,228.2,228.59,9581.0
2020-02-27 11:30:00,228.69,228.82,227.57,227.69,9757.0,228.69,228.82,227.57,227.69,9757.0
2020-02-27 11:40:00,227.83,228.69,227.83,228.27,13725.0,227.83,228.69,227.83,228.27,13725.0
2020-02-27 11:50:00,228.31,228.92,228.04,228.66,5208.0,228.31,228.92,228.04,228.66,5208.0
2020-02-27 12:00:00,228.66,229.23,228.41,228.91,23174.0,228.66,229.23,228.41,228.91,23174.0
2020-02-27 12:10:00,229.02,229.73,228.89,229.73,13134.0,229.02,229.73,228.89,229.73,13134.0
2020-02-27 12:20:00,229.69,229.73,228.83,229.63,5390.0,229.69,229.73,228.83,229.63,5390.0
2020-02-27 12:30:00,229.85,230.23,229.72,230.08,11803.0,229.85,230.23,229.72,230.08,11803.0
2020-02-27 12:40:00,229.98,229.98,229.37,229.89,3400.0,229.98,229.98,229.37,229.89,3400.0
2020-02-27 12:50:00,229.87,230.11,229.47,229.61,11973.0,229.87,230.11,229.47,229.61,11973.0
2020-02-27 13:00:00,229.23,229.9,228.91,229.86,5949.0,229.23,229.9,228.91,229.86,5949.0
2020-02-27 13:10:00,229.89,230.13,229.52,229.72,9207.0,229.89,230.13,229.52,229.72,9207.0
2020-02-27 13:20:00,229.72,230.0,229.27,229.33,4263.0,229.72,230.0,229.27,229.33,4263.0
2020-02-27 13:30:00,229.4,229.69,228.4,228.42,2482.0,229.4,229.69,228.4,228.42,2482.0
2020-02-27 13:40:00,228.75,228.82,226.61,226.61,7275.0,228.75,228.82,226.61,226.61,7275.0
2020-02-27 13:50:00,226.17,227.78,225.4,225.83,10293.0,226.17,227.78,225.4,225.83,10293.0
2020-02-27 14:00:00,225.63,225.99,225.05,225.69,7450.0,225.63,225.99,225.05,225.69,7450.0
2020-02-27 14:10:00,225.71,227.05,225.37,226.16,10208.0,225.71,227.05,225.37,226.16,10208.0
2020-02-27 14:20:00,225.97,227.17,225.5,226.73,7992.0,225.97,227.17,225.5,226.73,7992.0
2020-02-27 14:30:00,226.78,228.07,226.68,227.51,18620.0,226.78,228.07,226.68,227.51,18620.0
2020-02-27 14:40:00,227.53,228.07,227.31,227.88,9072.0,227.53,228.07,227.31,227.88,9072.0
2020-02-27 14:50:00,228.21,228.28,226.81,226.81,7817.0,228.21,228.28,226.81,226.81,7817.0
2020-02-27 15:00:00,226.87,226.87,225.67,226.74,12570.0,226.87,226.87,225.67,226.74,12570.0
2020-02-27 15:10:00,226.54,227.17,226.17,226.27,11671.0,226.54,227.17,226.17,226.27,11671.0
2020-02-27 15:20:00,226.2,226.44,225.12,225.18,13391.0,226.2,226.44,225.12,225.18,13391.0
2020-02-27 15:30:00,225.43,225.43,223.9,224.52,19252.0,225.43,225.43,223.9,224.52,19252.0
2020-02-27 15:40:00,224.4,224.62,223.78,224.11,19950.0,224.4,224.62,223.78,224.11,19950.0
2020-02-27 15:50:00,223.9,223.99,221.14,221.25,65455.0,223.9,223.99,221.14,221.25,65455.0
2020-02-28 09:30:00,215.42,215.78,212.98,214.91,41700.0,215.42,215.78,212.98,214.91,41700.0
2020-02-28 09:40:00,214.94,216.08,213.56,214.45,23188.0,214.94,216.08,213.56,214.45,23188.0
2020-02-28 09:50:00,215.15,215.15,211.91,212.38,29467.0,215.15,215.15,211.91,212.38,29467.0
2020-02-28 10:00:00,212.14,212.76,210.69,212.76,19190.0,212.14,212.76,210.69,212.76,19190.0
2020-02-28 10:10:00,212.58,213.03,211.21,211.21,15515.0,212.58,213.03,211.21,211.21,15515.0
2020-02-28 10:20:00,211.46,213.07,211.21,212.5,14829.0,211.46,213.07,211.21,212.5,14829.0
2020-02-28 10:30:00,212.48,213.36,212.0,212.58,24114.0,212.48,213.36,212.0,212.58,24114.0
2020-02-28 10:40:00,212.47,213.23,211.97,212.23,13722.0,212.47,213.23,211.97,212.23,13722.0
2020-02-28 10:50:00,212.22,213.35,212.11,212.98,13023.0,212.22,213.35,212.11,212.98,13023.0
2020-02-28 11:00:00,212.59,212.98,212.03,212.55,15127.0,212.59,212.98,212.03,212.55,15127.0
2020-02-28 11:10:00,212.7,215.85,212.7,215.84,18708.0,212.7,215.85,212.7,215.84,18708.0
2020-02-28 11:20:00,215.97,216.24,214.6,215.73,17784.0,215.97,216.24,214.6,215.73,17784.0
2020-02-28 11:30:00,215.71,219.11,215.7,219.11,16618.0,215.71,219.11,215.7,219.11,16618.0
2020-02-28 11:40:00,218.83,220.41,218.16,218.35,14203.0,218.83,220.41,218.16,218.35,14203.0
2020-02-28 11:50:00,218.25,219.5,217.91,219.5,11937.0,218.25,219.5,217.91,219.5,11937.0
2020-02-28 12:00:00,219.3,219.43,218.34,218.61,19961.0,219.3,219.43,218.34,218.61,19961.0
2020-02-28 12:10:00,218.49,218.69,217.75,218.22,6759.0,218.49,218.69,217.75,218.22,6759.0
2020-02-28 12:20:00,218.43,219.72,218.37,219.71,9191.0,218.43,219.72,218.37,219.71,9191.0
2020-02-28 12:30:00,219.74,220.36,219.04,219.31,9408.0,219.74,220.36,219.04,219.31,9408.0
2020-02-28 12:40:00,219.42,219.68,217.66,218.45,9534.0,219.42,219.68,217.66,218.45,9534.0
2020-02-28 12:50:00,218.58,219.89,218.47,219.69,4489.0,218.58,219.89,218.47,219.69,4489.0
2020-02-28 13:00:00,219.64,220.1,218.52,219.4,6355.0,219.64,220.1,218.52,219.4,6355.0
2020-02-28 13:10:00,219.3,219.56,218.29,218.96,6497.0,219.3,219.56,218.29,218.96,6497.0
2020-02-28 13:20:00,218.55,218.55,217.32,217.32,23691.0,218.55,218.55,217.32,217.32,23691.0
2020-02-28 13:30:00,217.13,217.16,215.41,215.59,17796.0,217.13,217.16,215.41,215.59,17796.0
2020-02-28 13:40:00,215.62,215.62,214.33,214.88,7485.0,215.62,215.62,214.33,214.88,7485.0
2020-02-28 13:50:00,214.88,214.93,213.33,213.78,16367.0,214.88,214.93,213.33,213.78,16367.0
2020-02-28 14:00:00,213.87,213.87,212.0,212.65,9163.0,213.87,213.87,212.0,212.65,9163.0
2020-02-28 14:10:00,213.01,213.95,213.01,213.86,6988.0,213.01,213.95,213.01,213.86,6988.0
2020-02-28 14:20:00,213.41,214.68,213.33,213.81,4143.0,213.41,214.68,213.33,213.81,4143.0
2020-02-28 14:30:00,213.87,215.28,213.78,214.24,6183.0,213.87,215.28,213.78,214.24,6183.0
2020-02-28 14:40:00,215.1,216.48,215.01,216.05,3851.0,215.1,216.48,215.01,216.05,3851.0
2020-02-28 14:50:00,216.47,216.47,214.43,214.77,5323.0,216.47,216.47,214.43,214.77,5323.0
2020-02-28 15:00:00,214.77,214.85,213.31,213.68,5402.0,214.77,214.85,213.31,213.68,5402.0
2020-02-28 15:10:00,213.68,215.46,213.31,215.05,3607.0,213.68,215.46,213.31,215.05,3607.0
2020-02-28 15:20:00,215.23,215.23,213.24,213.24,7995.0,215.23,215.23,213.24,213.24,7995.0
2020-02-28 15:30:00,213.17,214.55,213.17,214.38,17830.0,213.17,214.55,213.17,214.38,17830.0
2020-02-28 15:40:00,214.41,214.97,212.97,214.72,26696.0,214.41,214.97,212.97,214.72,26696.0
2020-02-28 15:50:00,214.61,217.0,214.36,216.26,66447.0,214.61,217.0,214.36,216.26,66447.0
2020-03-02 09:30:00,217.17,218.23,214.05,214.13,14206.0,217.17,218.23,214.05,214.13,14206.0
2020-03-02 09:40:00,214.56,216.41,214.35,215.18,7898.0,214.56,216.41,214.35,215.18,7898.0
2020-03-02 09:50:00,215.18,215.36,213.66,213.77,8903.0,215.18,215.36,213.66,213.77,8903.0
2020-03-02 10:00:00,213.64,213.69,210.32,210.87,20012.0,213.64,213.69,210.32,210.87,20012.0
2020-03-02 10:10:00,210.7,212.82,210.7,211.61,13784.0,210.7,212.82,210.7,211.61,13784.0
2020-03-02 10:20:00,211.46,213.16,211.05,212.65,8523.0,211.46,213.16,211.05,212.65,8523.0
2020-03-02 10:30:00,212.95,214.0,211.81,213.9,5954.0,212.95,214.0,211.81,213.9,5954.0
2020-03-02 10:40:00,214.0,215.04,213.24,215.0,10003.0,214.0,215.04,213.24,215.0,10003.0
2020-03-02 10:50:00,215.0,215.81,214.78,214.94,4540.0,215.0,215.81,214.78,214.94,4540.0
2020-03-02 11:00:00,214.8,215.3,214.49,214.69,4465.0,214.8,215.3,214.49,214.69,4465.0
2020-03-02 11:10:00,214.84,215.97,214.65,215.2,4337.0,214.84,215.97,214.65,215.2,4337.0
2020-03-02 11:20:00,215.01,216.14,215.01,216.02,4283.0,215.01,216.14,215.01,216.02,4283.0
2020-03-02 11:30:00,216.41,216.85,215.64,216.62,4518.0,216.41,216.85,215.64,216.62,4518.0
2020-03-02 11:40:00,216.79,216.79,215.0,215.37,4704.0,216.79,216.79,215.0,215.37,4704.0
2020-03-02 11:50:00,215.47,216.29,215.45,216.12,4994.0,215.47,216.29,215.45,216.12,4994.0
2020-03-02 12:00:00,216.07,216.33,215.79,215.88,3748.0,216.07,216.33,215.79,215.88,3748.0
2020-03-02 12:10:00,215.87,215.93,215.04,215.1,4507.0,215.87,215.93,215.04,215.1,4507.0
2020-03-02 12:20:00,215.11,215.5,215.0,215.14,6797.0,215.11,215.5,215.0,215.14,6797.0
2020-03-02 12:30:00,215.08,215.12,214.35,214.48,12061.0,215.08,215.12,214.35,214.48,12061.0
2020-03-02 12:40:00,214.53,214.84,214.07,214.75,3537.0,214.53,214.84,214.07,214.75,3537.0
2020-03-02 12:50:00,214.68,214.79,214.08,214.65,9457.0,214.68,214.79,214.08,214.65,9457.0
2020-03-02 13:00:00,214.63,215.42,214.63,215.08,5705.0,214.63,215.42,214.63,215.08,5705.0
2020-03-02 13:10:00,215.16,215.18,214.75,214.79,7199.0,215.16,215.18,214.75,214.79,7199.0
2020-03-02 13:20:00,214.67,215.17,214.02,214.02,4833.0,214.67,215.17,214.02,214.02,4833.0
2020-03-02 13:30:00,214.06,214.19,213.61,214.0,5087.0,214.06,214.19,213.61,214.0,5087.0
2020-03-02 13:40:00,214.18,214.42,213.89,214.06,12315.0,214.18,214.42,213.89,214.06,12315.0
2020-03-02 13:50:00,214.0,214.66,213.83,214.42,7158.0,214.0,214.66,213.83,214.42,7158.0
2020-03-02 14:00:00,214.63,215.3,214.34,215.3,4167.0,214.63,215.3,214.34,215.3,4167.0
2020-03-02 14:10:00,215.17,215.3,214.84,215.15,8449.0,215.17,215.3,214.84,215.15,8449.0
2020-03-02 14:20:00,215.05,215.26,213.92,213.92,9614.0,215.05,215.26,213.92,213.92,9614.0
2020-03-02 14:30:00,214.44,214.46,213.68,213.71,8632.0,214.44,214.46,213.68,213.71,8632.0
2020-03-02 14:40:00,213.66,214.08,213.24,214.08,10126.0,213.66,214.08,213.24,214.08,10126.0
2020-03-02 14:50:00,214.07,214.12,213.2,213.21,9528.0,214.07,214.12,213.2,213.21,9528.0
2020-03-02 15:00:00,213.33,214.13,213.12,214.11,9037.0,213.33,214.13,213.12,214.11,9037.0
2020-03-02 15:10:00,214.1,214.52,213.6,213.6,9925.0,214.1,214.52,213.6,213.6,9925.0
2020-03-02 15:20:00,213.53,215.57,213.53,215.12,19132.0,213.53,215.57,213.53,215.12,19132.0
2020-03-02 15:30:00,215.2,216.43,215.12,216.37,19424.0,215.2,216.43,215.12,216.37,19424.0
2020-03-02 15:40:00,216.31,217.14,215.96,217.1,26543.0,216.31,217.14,215.96,217.1,26543.0
2020-03-02 15:50:00,217.29,219.23,217.22,218.42,59342.0,217.29,219.23,217.22,218.42,59342.0
2020-03-03 09:30:00,218.25,218.61,216.7,217.29,7672.0,218.25,218.61,216.7,217.29,7672.0
2020-03-03 09:40:00,217.8,219.0,217.37,219.0,10057.0,217.8,219.0,217.37,219.0,10057.0
2020-03-03 09:50:00,219.44,219.49,218.63,218.92,7737.0,219.44,219.49,218.63,218.92,7737.0
2020-03-03 10:00:00,219.15,222.74,219.15,222.05,35762.0,219.15,222.74,219.15,222.05,35762.0
2020-03-03 10:10:00,222.03,222.03,219.41,219.88,13473.0,222.03,222.03,219.41,219.88,13473.0
2020-03-03 10:20:00,219.84,223.04,219.84,221.62,17314.0,219.84,223.04,219.84,221.62,17314.0
2020-03-03 10:30:00,221.71,221.76,220.24,221.58,9638.0,221.71,221.76,220.24,221.58,9638.0
2020-03-03 10:40:00,221.52,222.51,221.2,221.28,8530.0,221.52,222.51,221.2,221.28,8530.0
2020-03-03 10:50:00,221.54,221.75,220.55,221.62,5858.0,221.54,221.75,220.55,221.62,5858.0
2020-03-03 11:00:00,221.82,222.0,220.22,220.45,7616.0,221.82,222.0,220.22,220.45,7616.0
2020-03-03 11:10:00,220.13,220.42,219.42,219.7,2200.0,220.13,220.42,219.42,219.7,2200.0
2020-03-03 11:20:00,219.37,219.79,217.84,217.84,6805.0,219.37,219.79,217.84,217.84,6805.0
2020-03-03 11:30:00,218.11,219.4,217.96,219.4,4938.0,218.11,219.4,217.96,219.4,4938.0
2020-03-03 11:40:00,219.94,220.0,218.88,218.88,4279.0,219.94,220.0,218.88,218.88,4279.0
2020-03-03 11:50:00,218.88,219.67,218.6,219.36,9947.0,218.88,219.67,218.6,219.36,9947.0
2020-03-03 12:00:00,219.28,220.34,219.28,219.68,10533.0,219.28,220.34,219.28,219.68,10533.0
2020-03-03 12:10:00,219.56,219.67,217.96,218.01,8856.0,219.56,219.67,217.96,218.01,8856.0
2020-03-03 12:20:00,217.56,218.27,217.48,218.03,2229.0,217.56,218.27,217.48,218.03,2229.0
2020-03-03 12:30:00,217.92,217.92,217.1,217.36,6745.0,217.92,217.92,217.1,217.36,6745.0
2020-03-03 12:40:00,217.5,218.39,217.08,218.28,12495.0,217.5,218.39,217.08,218.28,12495.0
2020-03-03 12:50:00,218.45,218.45,217.42,217.83,3404.0,218.45,218.45,217.42,217.83,3404.0
2020-03-03 13:00:00,217.39,217.45,216.52,217.28,4057.0,217.39,217.45,216.52,217.28,4057.0
2020-03-03 13:10:00,216.93,217.02,216.44,216.67,6491.0,216.93,217.02,216.44,216.67,6491.0
2020-03-03 13:20:00,216.59,216.97,215.94,216.89,4894.0,216.59,216.97,215.94,216.89,4894.0
2020-03-03 13:30:00,216.49,216.94,215.98,216.3,9615.0,216.49,216.94,215.98,216.3,9615.0
2020-03-03 13:40:00,216.35,216.35,214.89,215.07,3800.0,216.35,216.35,214.89,215.07,3800.0
2020-03-03 13:50:00,215.0,215.13,214.72,214.8,2254.0,215.0,215.13,214.72,214.8,2254.0
2020-03-03 14:00:00,215.16,215.16,213.31,213.31,7421.0,215.16,215.16,213.31,213.31,7421.0
2020-03-03 14:10:00,213.83,215.13,213.35,213.66,14747.0,213.83,215.13,213.35,213.66,14747.0
2020-03-03 14:20:00,213.62,215.34,213.0,215.28,20813.0,213.62,215.34,213.0,215.28,20813.0
2020-03-03 14:30:00,215.02,215.03,213.6,213.71,7621.0,215.02,215.03,213.6,213.71,7621.0
2020-03-03 14:40:00,213.71,214.9,213.71,214.77,10765.0,213.71,214.9,213.71,214.77,10765.0
2020-03-03 14:50:00,214.8,215.36,214.45,214.81,14718.0,214.8,215.36,214.45,214.81,14718.0
2020-03-03 15:00:00,215.17,215.82,214.73,215.2,37259.0,215.17,215.82,214.73,215.2,37259.0
2020-03-03 15:10:00,215.54,216.72,215.29,216.71,10304.0,215.54,216.72,215.29,216.71,10304.0
2020-03-03 15:20:00,216.5,216.51,215.04,216.31,12013.0,216.5,216.51,215.04,216.31,12013.0
2020-03-03 15:30:00,216.41,216.41,214.03,214.03,12548.0,216.41,216.41,214.03,214.03,12548.0
2020-03-03 15:40:00,214.32,215.81,214.08,214.95,18724.0,214.32,215.81,214.08,214.95,18724.0
2020-03-03 15:50:00,214.86,215.78,213.97,215.45,38851.0,214.86,215.78,213.97,215.45,38851.0
2020-03-04 09:30:00,217.55,217.98,215.2,215.53,33175.0,217.55,217.98,215.2,215.53,33175.0
2020-03-04 09:40:00,215.53,216.41,214.79,214.79,23082.0,215.53,216.41,214.79,214.79,23082.0
2020-03-04 09:50:00,214.21,215.0,212.61,212.93,42009.0,214.21,215.0,212.61,212.93,42009.0
2020-03-04 10:00:00,212.97,213.53,211.83,212.66,33953.0,212.97,213.53,211.83,212.66,33953.0
2020-03-04 10:10:00,212.92,214.34,212.47,213.55,20230.0,212.92,214.34,212.47,213.55,20230.0
2020-03-04 10:20:00,213.97,214.29,213.43,213.96,21725.0,213.97,214.29,213.43,213.96,21725.0
2020-03-04 10:30:00,213.96,214.23,213.33,213.57,12429.0,213.96,214.23,213.33,213.57,12429.0
2020-03-04 10:40:00,213.79,214.07,213.44,213.9,10530.0,213.79,214.07,213.44,213.9,10530.0
2020-03-04 10:50:00,213.9,214.34,213.7,213.88,7696.0,213.9,214.34,213.7,213.88,7696.0
2020-03-04 11:00:00,214.0,214.72,213.99,214.27,21140.0,214.0,214.72,213.99,214.27,21140.0
2020-03-04 11:10:00,214.59,215.0,214.43,214.66,15535.0,214.59,215.0,214.43,214.66,15535.0
2020-03-04 11:20:00,214.65,214.99,213.97,214.99,10452.0,214.65,214.99,213.97,214.99,10452.0
2020-03-04 11:30:00,214.99,214.99,213.8,214.08,10162.0,214.99,214.99,213.8,214.08,10162.0
2020-03-04 11:40:00,214.0,214.49,213.27,213.27,7311.0,214.0,214.49,213.27,213.27,7311.0
2020-03-04 11:50:00,213.54,213.83,213.36,213.45,7822.0,213.54,213.83,213.36,213.45,7822.0
2020-03-04 12:00:00,213.32,213.63,212.74,212.74,12760.0,213.32,213.63,212.74,212.74,12760.0
2020-03-04 12:10:00,212.78,213.59,212.78,213.47,9956.0,212.78,213.59,212.78,213.47,9956.0
2020-03-04 12:20:00,213.69,213.85,213.29,213.73,8235.0,213.69,213.85,213.29,213.73,8235.0
2020-03-04 12:30:00,213.82,213.82,213.48,213.65,4600.0,213.82,213.82,213.48,213.65,4600.0
2020-03-04 12:40:00,213.44,213.63,213.16,213.61,5953.0,213.44,213.63,213.16,213.61,5953.0
2020-03-04 12:50:00,213.73,214.5,213.6,214.5,23615.0,213.73,214.5,213.6,214.5,23615.0
2020-03-04 13:00:00,214.65,215.4,214.64,214.97,18554.0,214.65,215.4,214.64,214.97,18554.0
2020-03-04 13:10:00,214.77,215.85,214.77,215.85,10567.0,214.77,215.85,214.77,215.85,10567.0
2020-03-04 13:20:00,215.85,216.48,215.85,215.94,15286.0,215.85,216.48,215.85,215.94,15286.0
2020-03-04 13:30:00,216.0,216.5,215.89,215.89,3600.0,216.0,216.5,215.89,215.89,3600.0
2020-03-04 13:40:00,215.73,216.15,215.52,216.15,7818.0,215.73,216.15,215.52,216.15,7818.0
2020-03-04 13:50:00,216.22,216.35,215.95,216.2,7306.0,216.22,216.35,215.95,216.2,7306.0
2020-03-04 14:00:00,216.3,216.3,215.51,215.9,11716.0,216.3,216.3,215.51,215.9,11716.0
2020-03-04 14:10:00,215.92,216.04,215.26,215.63,17277.0,215.92,216.04,215.26,215.63,17277.0
2020-03-04 14:20:00,215.38,216.25,215.38,216.06,17651.0,215.38,216.25,215.38,216.06,17651.0
2020-03-04 14:30:00,215.98,216.3,215.13,215.2,12585.0,215.98,216.3,215.13,215.2,12585.0
2020-03-04 14:40:00,215.23,215.58,214.68,215.58,12282.0,215.23,215.58,214.68,215.58,12282.0
2020-03-04 14:50:00,215.65,215.7,215.13,215.44,9489.0,215.65,215.7,215.13,215.44,9489.0
2020-03-04 15:00:00,215.34,215.8,215.29,215.72,43433.0,215.34,215.8,215.29,215.72,43433.0
2020-03-04 15:10:00,215.73,216.18,215.22,215.64,33936.0,215.73,216.18,215.22,215.64,33936.0
2020-03-04 15:20:00,215.7,216.98,215.69,216.88,50520.0,215.7,216.98,215.69,216.88,50520.0
2020-03-04 15:30:00,216.81,218.07,216.6,217.94,45829.0,216.81,218.07,216.6,217.94,45829.0
2020-03-04 15:40:00,217.95,217.98,217.03,217.67,42168.0,217.95,217.98,217.03,217.67,42168.0
2020-03-04 15:50:00,217.7,219.13,217.56,218.87,121184.0,217.7,219.13,217.56,218.87,121184.0
2020-03-05 09:30:00,216.79,226.24,216.79,223.5,65759.0,216.79,226.24,216.79,223.5,65759.0
2020-03-05 09:40:00,223.0,223.98,219.11,220.18,28016.0,223.0,223.98,219.11,220.18,28016.0
2020-03-05 09:50:00,220.3,220.72,217.5,220.18,104056.0,220.3,220.72,217.5,220.18,104056.0
2020-03-05 10:00:00,220.01,225.88,219.5,223.03,64000.0,220.01,225.88,219.5,223.03,64000.0
2020-03-05 10:10:00,222.92,224.95,221.75,221.85,32603.0,222.92,224.95,221.75,221.85,32603.0
2020-03-05 10:20:00,222.22,223.73,220.54,223.33,31589.0,222.22,223.73,220.54,223.33,31589.0
2020-03-05 10:30:00,223.2,226.0,222.81,226.0,20074.0,223.2,226.0,222.81,226.0,20074.0
2020-03-05 10:40:00,225.82,227.68,222.74,224.31,47696.0,225.82,227.68,222.74,224.31,47696.0
2020-03-05 10:50:00,224.31,225.42,224.18,225.19,30699.0,224.31,225.42,224.18,225.19,30699.0
2020-03-05 11:00:00,225.18,225.88,225.04,225.88,25255.0,225.18,225.88,225.04,225.88,25255.0
2020-03-05 11:10:00,225.91,227.35,225.68,226.68,24613.0,225.91,227.35,225.68,226.68,24613.0
2020-03-05 11:20:00,227.04,227.7,226.64,226.97,46685.0,227.04,227.7,226.64,226.97,46685.0
2020-03-05 11:30:00,227.52,227.7,226.25,226.98,32677.0,227.52,227.7,226.25,226.98,32677.0
2020-03-05 11:40:00,226.84,227.5,225.6,226.02,33549.0,226.84,227.5,225.6,226.02,33549.0
2020-03-05 11:50:00,226.25,227.24,226.0,226.61,60104.0,226.25,227.24,226.0,226.61,60104.0
2020-03-05 12:00:00,226.59,227.49,226.21,226.21,14193.0,226.59,227.49,226.21,226.21,14193.0
2020-03-05 12:10:00,226.45,227.45,226.35,226.56,25056.0,226.45,227.45,226.35,226.56,25056.0
2020-03-05 12:20:00,226.68,227.29,226.59,227.21,55711.0,226.68,227.29,226.59,227.21,55711.0
2020-03-05 12:30:00,227.05,227.27,226.02,226.93,26336.0,227.05,227.27,226.02,226.93,26336.0
2020-03-05 12:40:00,226.88,226.99,225.73,226.38,22518.0,226.88,226.99,225.73,226.38,22518.0
2020-03-05 12:50:00,226.41,226.81,225.72,225.87,22715.0,226.41,226.81,225.72,225.87,22715.0
2020-03-05 13:00:00,225.9,226.26,224.0,224.01,11900.0,225.9,226.26,224.0,224.01,11900.0
2020-03-05 13:10:00,223.59,224.39,223.54,223.95,22645.0,223.59,224.39,223.54,223.95,22645.0
2020-03-05 13:20:00,223.78,223.85,223.22,223.83,21837.0,223.78,223.85,223.22,223.83,21837.0
2020-03-05 13:30:00,223.94,224.01,222.72,223.39,25663.0,223.94,224.01,222.72,223.39,25663.0
2020-03-05 13:40:00,223.28,223.75,223.11,223.63,19425.0,223.28,223.75,223.11,223.63,19425.0
2020-03-05 13:50:00,223.58,223.62,221.98,222.16,45063.0,223.58,223.62,221.98,222.16,45063.0
2020-03-05 14:00:00,222.16,222.16,220.43,221.04,28083.0,222.16,222.16,220.43,221.04,28083.0
2020-03-05 14:10:00,221.04,221.9,220.86,221.9,29453.0,221.04,221.9,220.86,221.9,29453.0
2020-03-05 14:20:00,221.9,222.0,220.23,220.23,33497.0,221.9,222.0,220.23,220.23,33497.0
2020-03-05 14:30:00,220.36,220.45,219.67,220.15,17422.0,220.36,220.45,219.67,220.15,17422.0
2020-03-05 14:40:00,220.02,220.23,219.47,220.2,19103.0,220.02,220.23,219.47,220.2,19103.0
2020-03-05 14:50:00,220.43,221.01,219.92,220.21,15376.0,220.43,221.01,219.92,220.21,15376.0
2020-03-05 15:00:00,220.16,220.54,219.81,220.5,8916.0,220.16,220.54,219.81,220.5,8916.0
2020-03-05 15:10:00,220.49,220.49,218.93,219.27,26709.0,220.49,220.49,218.93,219.27,26709.0
2020-03-05 15:20:00,219.46,219.87,217.57,217.59,35360.0,219.46,219.87,217.57,217.59,35360.0
2020-03-05 15:30:00,217.63,219.7,217.34,219.05,44807.0,217.63,219.7,217.34,219.05,44807.0
2020-03-05 15:40:00,219.14,220.42,218.64,220.01,34383.0,219.14,220.42,218.64,220.01,34383.0
2020-03-05 15:50:00,219.91,220.07,217.45,218.47,123390.0,219.91,220.07,217.45,218.47,123390.0
2020-03-06 09:30:00,213.46,216.19,208.86,214.31,112592.0,213.46,216.19,208.86,214.31,112592.0
2020-03-06 09:40:00,214.79,215.03,211.92,212.21,32595.0,214.79,215.03,211.92,212.21,32595.0
2020-03-06 09:50:00,212.17,215.36,212.17,214.75,52563.0,212.17,215.36,212.17,214.75,52563.0
2020-03-06 10:00:00,214.93,216.8,214.38,215.38,54119.0,214.93,216.8,214.38,215.38,54119.0
2020-03-06 10:10:00,215.24,215.44,213.6,215.43,45005.0,215.24,215.44,213.6,215.43,45005.0
2020-03-06 10:20:00,215.31,217.37,214.97,216.6,24747.0,215.31,217.37,214.97,216.6,24747.0
2020-03-06 10:30:00,216.62,217.2,214.09,215.24,23580.0,216.62,217.2,214.09,215.24,23580.0
2020-03-06 10:40:00,215.05,215.69,214.39,214.39,9229.0,215.05,215.69,214.39,214.39,9229.0
2020-03-06 10:50:00,214.59,214.67,213.0,213.24,15204.0,214.59,214.67,213.0,213.24,15204.0
2020-03-06 11:00:00,213.19,213.97,212.71,213.97,21232.0,213.19,213.97,212.71,213.97,21232.0
2020-03-06 11:10:00,214.0,214.0,213.06,213.39,13973.0,214.0,214.0,213.06,213.39,13973.0
2020-03-06 11:20:00,213.47,214.62,213.13,214.38,31524.0,213.47,214.62,213.13,214.38,31524.0
2020-03-06 11:30:00,214.54,214.9,213.5,214.01,14882.0,214.54,214.9,213.5,214.01,14882.0
2020-03-06 11:40:00,214.0,214.0,213.06,213.23,18320.0,214.0,214.0,213.06,213.23,18320.0
2020-03-06 11:50:00,213.19,213.51,212.9,213.51,21929.0,213.19,213.51,212.9,213.51,21929.0
2020-03-06 12:00:00,213.73,213.83,212.9,213.0,19831.0,213.73,213.83,212.9,213.0,19831.0
2020-03-06 12:10:00,212.96,213.76,212.9,213.63,20420.0,212.96,213.76,212.9,213.63,20420.0
2020-03-06 12:20:00,213.62,213.89,212.87,213.1,13693.0,213.62,213.89,212.87,213.1,13693.0
2020-03-06 12:30:00,213.0,214.53,213.0,213.94,21174.0,213.0,214.53,213.0,213.94,21174.0
2020-03-06 12:40:00,213.98,215.2,213.89,214.18,9663.0,213.98,215.2,213.89,214.18,9663.0
2020-03-06 12:50:00,214.0,214.53,213.82,213.96,30473.0,214.0,214.53,213.82,213.96,30473.0
2020-03-06 13:00:00,213.88,213.93,213.26,213.26,6189.0,213.88,213.93,213.26,213.26,6189.0
2020-03-06 13:10:00,213.25,213.58,213.0,213.54,14262.0,213.25,213.58,213.0,213.54,14262.0
2020-03-06 13:20:00,213.56,214.45,213.56,214.24,9479.0,213.56,214.45,213.56,214.24,9479.0
2020-03-06 13:30:00,214.26,214.49,213.0,213.49,10785.0,214.26,214.49,213.0,213.49,10785.0
2020-03-06 13:40:00,213.53,213.77,213.0,213.37,14364.0,213.53,213.77,213.0,213.37,14364.0
2020-03-06 13:50:00,213.35,213.35,212.54,212.63,21888.0,213.35,213.35,212.54,212.63,21888.0
2020-03-06 14:00:00,212.6,212.65,212.0,212.28,24793.0,212.6,212.65,212.0,212.28,24793.0
2020-03-06 14:10:00,212.13,212.65,212.02,212.14,18674.0,212.13,212.65,212.02,212.14,18674.0
2020-03-06 14:20:00,212.11,212.58,212.02,212.25,18150.0,212.11,212.58,212.02,212.25,18150.0
2020-03-06 14:30:00,212.25,212.26,211.18,211.78,38637.0,212.25,212.26,211.18,211.78,38637.0
2020-03-06 14:40:00,211.76,212.19,211.35,211.69,22350.0,211.76,212.19,211.35,211.69,22350.0
2020-03-06 14:50:00,211.64,212.3,211.5,212.05,22287.0,211.64,212.3,211.5,212.05,22287.0
2020-03-06 15:00:00,212.14,212.36,212.0,212.19,14751.0,212.14,212.36,212.0,212.19,14751.0
2020-03-06 15:10:00,212.14,213.44,212.1,213.34,12698.0,212.14,213.44,212.1,213.34,12698.0
2020-03-06 15:20:00,213.24,213.41,212.5,212.81,18086.0,213.24,213.41,212.5,212.81,18086.0
2020-03-06 15:30:00,212.69,213.94,212.69,213.46,41744.0,212.69,213.94,212.69,213.46,41744.0
2020-03-06 15:40:00,213.38,214.46,212.81,213.11,53345.0,213.38,214.46,212.81,213.11,53345.0
2020-03-06 15:50:00,213.23,215.3,213.23,214.23,94126.0,213.23,215.3,213.23,214.23,94126.0
2020-03-09 09:30:00,202.7,204.84,201.0,201.0,8308.0,202.7,204.84,201.0,201.0,8308.0
2020-03-09 09:40:00,200.22,201.02,200.0,201.02,685.0,200.22,201.02,200.0,201.02,685.0
2020-03-09 09:50:00,202.45,202.45,198.95,199.53,8096.0,202.45,202.45,198.95,199.53,8096.0
2020-03-09 10:00:00,199.02,201.04,199.02,200.84,13987.0,199.02,201.04,199.02,200.84,13987.0
2020-03-09 10:10:00,200.86,201.75,198.98,201.44,37668.0,200.86,201.75,198.98,201.44,37668.0
2020-03-09 10:20:00,201.42,204.22,201.22,203.84,26181.0,201.42,204.22,201.22,203.84,26181.0
2020-03-09 10:30:00,203.85,206.23,203.8,205.25,31503.0,203.85,206.23,203.8,205.25,31503.0
2020-03-09 10:40:00,204.96,205.85,204.78,204.9,11468.0,204.96,205.85,204.78,204.9,11468.0
2020-03-09 10:50:00,204.43,205.35,204.13,204.94,8742.0,204.43,205.35,204.13,204.94,8742.0
2020-03-09 11:00:00,204.77,205.21,203.64,204.69,13610.0,204.77,205.21,203.64,204.69,13610.0
2020-03-09 11:10:00,204.56,206.32,204.56,205.62,11275.0,204.56,206.32,204.56,205.62,11275.0
2020-03-09 11:20:00,205.95,207.02,205.76,206.79,23457.0,205.95,207.02,205.76,206.79,23457.0
2020-03-09 11:30:00,206.87,207.83,206.21,207.62,10627.0,206.87,207.83,206.21,207.62,10627.0
2020-03-09 11:40:00,207.74,208.78,207.45,208.7,7469.0,207.74,208.78,207.45,208.7,7469.0
2020-03-09 11:50:00,208.84,209.1,208.33,208.81,8710.0,208.84,209.1,208.33,208.81,8710.0
2020-03-09 12:00:00,208.48,208.92,207.53,208.92,8613.0,208.48,208.92,207.53,208.92,8613.0
2020-03-09 12:10:00,208.74,209.05,207.9,207.99,8808.0,208.74,209.05,207.9,207.99,8808.0
2020-03-09 12:20:00,208.03,208.28,207.15,207.2,8007.0,208.03,208.28,207.15,207.2,8007.0
2020-03-09 12:30:00,207.04,207.34,206.41,207.18,8851.0,207.04,207.34,206.41,207.18,8851.0
2020-03-09 12:40:00,207.27,207.34,206.27,206.9,9012.0,207.27,207.34,206.27,206.9,9012.0
2020-03-09 12:50:00,206.94,207.35,206.6,206.82,19175.0,206.94,207.35,206.6,206.82,19175.0
2020-03-09 13:00:00,206.6,206.6,205.0,205.06,13614.0,206.6,206.6,205.0,205.06,13614.0
2020-03-09 13:10:00,205.06,206.1,204.84,204.84,9844.0,205.06,206.1,204.84,204.84,9844.0
2020-03-09 13:20:00,204.61,205.1,204.15,204.7,5536.0,204.61,205.1,204.15,204.7,5536.0
2020-03-09 13:30:00,204.6,204.6,202.79,202.88,6917.0,204.6,204.6,202.79,202.88,6917.0
2020-03-09 13:40:00,203.12,203.83,202.41,203.57,5244.0,203.12,203.83,202.41,203.57,5244.0
2020-03-09 13:50:00,203.27,203.45,202.82,203.29,5400.0,203.27,203.45,202.82,203.29,5400.0
2020-03-09 14:00:00,203.3,203.6,202.33,202.69,9106.0,203.3,203.6,202.33,202.69,9106.0
2020-03-09 14:10:00,202.51,204.15,202.5,204.03,7857.0,202.51,204.15,202.5,204.03,7857.0
2020-03-09 14:20:00,203.91,204.42,202.83,202.87,13794.0,203.91,204.42,202.83,202.87,13794.0
2020-03-09 14:30:00,202.64,203.96,202.31,203.71,17028.0,202.64,203.96,202.31,203.71,17028.0
2020-03-09 14:40:00,203.67,203.79,202.46,202.92,43311.0,203.67,203.79,202.46,202.92,43311.0
2020-03-09 14:50:00,202.92,203.95,202.92,203.01,18877.0,202.92,203.95,202.92,203.01,18877.0
2020-03-09 15:00:00,203.15,203.72,202.33,202.33,20248.0,203.15,203.72,202.33,202.33,20248.0
2020-03-09 15:10:00,201.9,202.79,201.5,202.45,27988.0,201.9,202.79,201.5,202.45,27988.0
2020-03-09 15:20:00,202.45,203.24,201.57,202.56,24790.0,202.45,203.24,201.57,202.56,24790.0
2020-03-09 15:30:00,202.47,202.95,201.63,202.55,23612.0,202.47,202.95,201.63,202.55,23612.0
2020-03-09 15:40:00,202.61,203.05,202.17,202.89,27752.0,202.61,203.05,202.17,202.89,27752.0
2020-03-09 15:50:00,202.51,202.58,201.07,201.55,98758.0,202.51,202.58,201.07,201.55,98758.0
2020-03-10 09:30:00,205.15,207.03,203.71,205.16,23199.0,205.15,207.03,203.71,205.16,23199.0
2020-03-10 09:40:00,204.81,205.07,203.54,203.58,17116.0,204.81,205.07,203.54,203.58,17116.0
2020-03-10 09:50:00,203.57,204.08,202.2,203.65,22294.0,203.57,204.08,202.2,203.65,22294.0
2020-03-10 10:00:00,204.02,205.57,203.86,205.52,20250.0,204.02,205.57,203.86,205.52,20250.0
2020-03-10 10:10:00,205.68,206.24,205.03,205.11,19881.0,205.68,206.24,205.03,205.11,19881.0
2020-03-10 10:20:00,205.19,205.38,203.62,203.62,31689.0,205.19,205.38,203.62,203.62,31689.0
2020-03-10 10:30:00,203.59,203.59,200.77,200.77,24115.0,203.59,203.59,200.77,200.77,24115.0
2020-03-10 10:40:00,200.96,201.13,198.73,199.11,22297.0,200.96,201.13,198.73,199.11,22297.0
2020-03-10 10:50:00,199.09,199.36,198.05,198.64,16629.0,199.09,199.36,198.05,198.64,16629.0
2020-03-10 11:00:00,198.49,199.35,197.79,199.29,20345.0,198.49,199.35,197.79,199.29,20345.0
2020-03-10 11:10:00,199.23,199.43,198.23,198.62,24723.0,199.23,199.43,198.23,198.62,24723.0
2020-03-10 11:20:00,198.38,198.63,196.25,196.66,15171.0,198.38,198.63,196.25,196.66,15171.0
2020-03-10 11:30:00,196.52,196.67,193.91,194.32,30584.0,196.52,196.67,193.91,194.32,30584.0
2020-03-10 11:40:00,194.41,196.87,194.24,196.69,22192.0,194.41,196.87,194.24,196.69,22192.0
2020-03-10 11:50:00,196.64,196.88,195.04,195.56,21562.0,196.64,196.88,195.04,195.56,21562.0
2020-03-10 12:00:00,195.66,198.09,195.66,197.4,12625.0,195.66,198.09,195.66,197.4,12625.0
2020-03-10 12:10:00,197.21,199.35,197.21,198.92,26874.0,197.21,199.35,197.21,198.92,26874.0
2020-03-10 12:20:00,198.92,198.92,196.14,196.28,13908.0,198.92,198.92,196.14,196.28,13908.0
2020-03-10 12:30:00,196.14,196.65,195.44,196.49,14423.0,196.14,196.65,195.44,196.49,14423.0
2020-03-10 12:40:00,196.41,196.85,196.1,196.41,11768.0,196.41,196.85,196.1,196.41,11768.0
2020-03-10 12:50:00,196.34,196.95,196.16,196.16,11533.0,196.34,196.95,196.16,196.16,11533.0
2020-03-10 13:00:00,196.16,197.56,195.58,197.55,14191.0,196.16,197.56,195.58,197.55,14191.0
2020-03-10 13:10:00,197.82,197.82,196.74,197.42,16513.0,197.82,197.82,196.74,197.42,16513.0
2020-03-10 13:20:00,197.35,198.4,197.35,198.1,12763.0,197.35,198.4,197.35,198.1,12763.0
2020-03-10 13:30:00,198.13,198.63,197.41,198.44,11324.0,198.13,198.63,197.41,198.44,11324.0
2020-03-10 13:40:00,198.46,198.65,197.35,197.6,10324.0,198.46,198.65,197.35,197.6,10324.0
2020-03-10 13:50:00,197.65,198.04,197.38,197.78,10521.0,197.65,198.04,197.38,197.78,10521.0
2020-03-10 14:00:00,197.79,198.53,197.1,198.41,18738.0,197.79,198.53,197.1,198.41,18738.0
2020-03-10 14:10:00,198.5,199.75,198.31,199.57,11848.0,198.5,199.75,198.31,199.57,11848.0
2020-03-10 14:20:00,199.53,200.63,198.85,200.54,18416.0,199.53,200.63,198.85,200.54,18416.0
2020-03-10 14:30:00,200.57,202.12,200.16,201.31,25225.0,200.57,202.12,200.16,201.31,25225.0
2020-03-10 14:40:00,201.29,203.75,201.29,203.75,27332.0,201.29,203.75,201.29,203.75,27332.0
2020-03-10 14:50:00,203.9,203.9,202.63,203.23,14804.0,203.9,203.9,202.63,203.23,14804.0
2020-03-10 15:00:00,203.5,206.38,203.5,206.18,44018.0,203.5,206.38,203.5,206.18,44018.0
2020-03-10 15:10:00,206.09,206.52,205.21,205.89,26680.0,206.09,206.52,205.21,205.89,26680.0
2020-03-10 15:20:00,205.89,206.44,205.32,205.79,54024.0,205.89,206.44,205.32,205.79,54024.0
2020-03-10 15:30:00,205.79,206.67,205.49,206.44,45958.0,205.79,206.67,205.49,206.44,45958.0
2020-03-10 15:40:00,206.43,206.71,204.63,205.66,36207.0,206.43,206.71,204.63,205.66,36207.0
2020-03-10 15:50:00,205.54,207.41,205.03,207.13,116379.0,205.54,207.41,205.03,207.13,116379.0
2020-03-11 09:30:00,203.7,206.03,202.3,202.82,23183.0,203.7,206.03,202.3,202.82,23183.0
2020-03-11 09:40:00,202.21,204.71,202.03,204.25,10017.0,202.21,204.71,202.03,204.25,10017.0
2020-03-11 09:50:00,203.95,205.71,203.58,204.82,13881.0,203.95,205.71,203.58,204.82,13881.0
2020-03-11 10:00:00,204.85,206.98,204.85,206.79,14519.0,204.85,206.98,204.85,206.79,14519.0
2020-03-11 10:10:00,207.0,207.76,206.51,207.44,17876.0,207.0,207.76,206.51,207.44,17876.0
2020-03-11 10:20:00,207.57,207.84,205.52,205.52,13325.0,207.57,207.84,205.52,205.52,13325.0
2020-03-11 10:30:00,205.33,206.25,204.94,205.96,11811.0,205.33,206.25,204.94,205.96,11811.0
2020-03-11 10:40:00,205.95,206.15,204.6,205.33,11802.0,205.95,206.15,204.6,205.33,11802.0
2020-03-11 10:50:00,205.3,206.32,205.06,206.18,7519.0,205.3,206.32,205.06,206.18,7519.0
2020-03-11 11:00:00,206.31,206.32,205.55,205.96,22830.0,206.31,206.32,205.55,205.96,22830.0
2020-03-11 11:10:00,205.96,206.93,205.62,205.72,14985.0,205.96,206.93,205.62,205.72,14985.0
2020-03-11 11:20:00,205.69,205.75,202.81,203.54,65775.0,205.69,205.75,202.81,203.54,65775.0
2020-03-11 11:30:00,203.78,205.61,203.42,205.5,24261.0,203.78,205.61,203.42,205.5,24261.0
2020-03-11 11:40:00,205.42,205.51,204.52,205.07,12391.0,205.42,205.51,204.52,205.07,12391.0
2020-03-11 11:50:00,205.03,205.28,204.58,205.21,12895.0,205.03,205.28,204.58,205.21,12895.0
2020-03-11 12:00:00,205.09,205.57,204.58,205.56,5668.0,205.09,205.57,204.58,205.56,5668.0
2020-03-11 12:10:00,205.55,206.0,205.23,205.62,5827.0,205.55,206.0,205.23,205.62,5827.0
2020-03-11 12:20:00,205.69,205.89,204.59,205.11,6583.0,205.69,205.89,204.59,205.11,6583.0
2020-03-11 12:30:00,204.92,204.98,203.83,203.95,6701.0,204.92,204.98,203.83,203.95,6701.0
2020-03-11 12:40:00,203.94,204.15,203.61,203.88,14524.0,203.94,204.15,203.61,203.88,14524.0
2020-03-11 12:50:00,203.95,204.74,203.84,204.0,66525.0,203.95,204.74,203.84,204.0,66525.0
2020-03-11 13:00:00,204.0,204.03,202.89,202.9,94918.0,204.0,204.03,202.89,202.9,94918.0
2020-03-11 13:10:00,202.9,203.17,202.49,202.68,12073.0,202.9,203.17,202.49,202.68,12073.0
2020-03-11 13:20:00,202.8,203.1,201.89,202.48,8255.0,202.8,203.1,201.89,202.48,8255.0
2020-03-11 13:30:00,202.68,202.95,201.36,201.42,29824.0,202.68,202.95,201.36,201.42,29824.0
2020-03-11 13:40:00,201.21,201.32,200.3,201.32,6962.0,201.21,201.32,200.3,201.32,6962.0
2020-03-11 13:50:00,201.2,201.77,200.43,201.57,16126.0,201.2,201.77,200.43,201.57,16126.0
2020-03-11 14:00:00,201.64,201.75,200.0,200.24,5928.0,201.64,201.75,200.0,200.24,5928.0
2020-03-11 14:10:00,200.17,200.59,199.9,200.01,10910.0,200.17,200.59,199.9,200.01,10910.0
2020-03-11 14:20:00,200.0,200.29,199.71,199.8,12522.0,200.0,200.29,199.71,199.8,12522.0
2020-03-11 14:30:00,199.96,200.93,199.74,200.56,14489.0,199.96,200.93,199.74,200.56,14489.0
2020-03-11 14:40:00,200.63,200.86,199.33,199.34,13764.0,200.63,200.86,199.33,199.34,13764.0
2020-03-11 14:50:00,199.6,200.82,198.95,198.95,18122.0,199.6,200.82,198.95,198.95,18122.0
2020-03-11 15:00:00,199.06,199.13,197.08,197.08,31211.0,199.06,199.13,197.08,197.08,31211.0
2020-03-11 15:10:00,197.33,197.42,196.23,196.48,27179.0,197.33,197.42,196.23,196.48,27179.0
2020-03-11 15:20:00,196.53,196.65,195.68,196.42,25437.0,196.53,196.65,195.68,196.42,25437.0
2020-03-11 15:30:00,196.45,197.0,196.03,196.62,29423.0,196.45,197.0,196.03,196.62,29423.0
2020-03-11 15:40:00,196.42,197.26,195.9,196.62,45975.0,196.42,197.26,195.9,196.62,45975.0
2020-03-11 15:50:00,196.56,196.89,194.86,195.27,109876.0,196.56,196.89,194.86,195.27,109876.0
2020-03-12 09:30:00,181.96,181.96,174.63,176.42,37819.0,181.96,181.96,174.63,176.42,37819.0
2020-03-12 09:40:00,176.42,176.42,176.42,176.42,0.0,176.42,176.42,176.42,176.42,0.0
2020-03-12 09:50:00,176.42,176.42,176.42,176.42,0.0,176.42,176.42,176.42,176.42,0.0
2020-03-12 10:00:00,173.89,181.14,173.89,179.95,59721.0,173.89,181.14,173.89,179.95,59721.0
2020-03-12 10:10:00,179.93,181.83,179.93,181.83,20875.0,179.93,181.83,179.93,181.83,20875.0
2020-03-12 10:20:00,181.83,181.84,179.93,179.94,33511.0,181.83,181.84,179.93,179.94,33511.0
2020-03-12 10:30:00,180.13,180.67,178.05,179.21,23902.0,180.13,180.67,178.05,179.21,23902.0
2020-03-12 10:40:00,179.09,180.77,179.07,179.23,24422.0,179.09,180.77,179.07,179.23,24422.0
2020-03-12 10:50:00,179.13,179.71,178.63,179.5,23281.0,179.13,179.71,178.63,179.5,23281.0
2020-03-12 11:00:00,179.5,179.5,176.33,176.36,18005.0,179.5,179.5,176.33,176.36,18005.0
2020-03-12 11:10:00,176.44,177.05,175.9,176.01,20321.0,176.44,177.05,175.9,176.01,20321.0
2020-03-12 11:20:00,176.1,177.54,175.96,177.31,22693.0,176.1,177.54,175.96,177.31,22693.0
2020-03-12 11:30:00,177.3,178.58,177.23,177.68,24723.0,177.3,178.58,177.23,177.68,24723.0
2020-03-12 11:40:00,177.71,177.71,175.31,175.61,20327.0,177.71,177.71,175.31,175.61,20327.0
2020-03-12 11:50:00,175.75,176.47,175.59,176.0,8714.0,175.75,176.47,175.59,176.0,8714.0
2020-03-12 12:00:00,176.05,176.89,175.91,176.81,20042.0,176.05,176.89,175.91,176.81,20042.0
2020-03-12 12:10:00,176.82,178.18,176.49,178.18,13493.0,176.82,178.18,176.49,178.18,13493.0
2020-03-12 12:20:00,178.11,179.86,178.0,179.67,36777.0,178.11,179.86,178.0,179.67,36777.0
2020-03-12 12:30:00,179.67,179.73,178.42,178.42,22656.0,179.67,179.73,178.42,178.42,22656.0
2020-03-12 12:40:00,178.3,178.38,177.49,177.5,10368.0,178.3,178.38,177.49,177.5,10368.0
2020-03-12 12:50:00,177.51,184.06,177.51,182.73,31543.0,177.51,184.06,177.51,182.73,31543.0
2020-03-12 13:00:00,182.74,185.24,182.13,184.98,23018.0,182.74,185.24,182.13,184.98,23018.0
2020-03-12 13:10:00,184.89,185.98,182.1,184.07,18908.0,184.89,185.98,182.1,184.07,18908.0
2020-03-12 13:20:00,184.43,185.9,184.09,184.39,32848.0,184.43,185.9,184.09,184.39,32848.0
2020-03-12 13:30:00,184.39,184.77,182.71,183.09,25383.0,184.39,184.77,182.71,183.09,25383.0
2020-03-12 13:40:00,183.0,184.68,182.48,184.49,22136.0,183.0,184.68,182.48,184.49,22136.0
2020-03-12 13:50:00,184.28,184.28,181.57,182.77,21397.0,184.28,184.28,181.57,182.77,21397.0
2020-03-12 14:00:00,182.79,182.88,180.82,181.42,10510.0,182.79,182.88,180.82,181.42,10510.0
2020-03-12 14:10:00,181.55,181.55,181.0,181.02,14975.0,181.55,181.55,181.0,181.02,14975.0
2020-03-12 14:20:00,181.13,181.28,181.0,181.25,12724.0,181.13,181.28,181.0,181.25,12724.0
2020-03-12 14:30:00,181.24,182.03,181.18,181.71,18221.0,181.24,182.03,181.18,181.71,18221.0
2020-03-12 14:40:00,181.71,182.32,181.7,182.27,64088.0,181.71,182.32,181.7,182.27,64088.0
2020-03-12 14:50:00,182.2,183.49,181.76,183.02,33042.0,182.2,183.49,181.76,183.02,33042.0
2020-03-12 15:00:00,183.03,183.45,181.16,182.03,18732.0,183.03,183.45,181.16,182.03,18732.0
2020-03-12 15:10:00,182.03,183.51,181.91,182.91,17015.0,182.03,183.51,181.91,182.91,17015.0
2020-03-12 15:20:00,182.95,183.39,181.85,181.95,30333.0,182.95,183.39,181.85,181.95,30333.0
2020-03-12 15:30:00,181.95,183.09,181.38,182.92,28577.0,181.95,183.09,181.38,182.92,28577.0
2020-03-12 15:40:00,182.82,185.1,182.82,185.0,49911.0,182.82,185.1,182.82,185.0,49911.0
2020-03-12 15:50:00,185.1,185.79,182.06,182.31,109653.0,185.1,185.79,182.06,182.31,109653.0
2020-03-13 09:30:00,190.0,193.48,187.97,188.41,20272.0,190.0,193.48,187.97,188.41,20272.0
2020-03-13 09:40:00,188.04,188.33,185.02,185.32,23952.0,188.04,188.33,185.02,185.32,23952.0
2020-03-13 09:50:00,185.31,185.64,182.39,182.8,28481.0,185.31,185.64,182.39,182.8,28481.0
2020-03-13 10:00:00,183.03,183.72,181.42,181.96,29051.0,183.03,183.72,181.42,181.96,29051.0
2020-03-13 10:10:00,181.95,184.04,181.78,183.69,21849.0,181.95,184.04,181.78,183.69,21849.0
2020-03-13 10:20:00,183.93,184.45,183.48,183.62,20801.0,183.93,184.45,183.48,183.62,20801.0
2020-03-13 10:30:00,183.64,184.8,182.63,182.87,44001.0,183.64,184.8,182.63,182.87,44001.0
2020-03-13 10:40:00,182.65,182.77,180.48,180.83,38354.0,182.65,182.77,180.48,180.83,38354.0
2020-03-13 10:50:00,180.96,181.13,179.27,179.53,56056.0,180.96,181.13,179.27,179.53,56056.0
2020-03-13 11:00:00,179.55,179.83,178.34,178.69,30542.0,179.55,179.83,178.34,178.69,30542.0
2020-03-13 11:10:00,178.69,179.48,177.32,179.21,21134.0,178.69,179.48,177.32,179.21,21134.0
2020-03-13 11:20:00,179.21,179.46,178.87,178.92,27335.0,179.21,179.46,178.87,178.92,27335.0
2020-03-13 11:30:00,178.91,178.91,174.13,174.13,22728.0,178.91,178.91,174.13,174.13,22728.0
2020-03-13 11:40:00,173.89,174.16,173.35,173.44,10885.0,173.89,174.16,173.35,173.44,10885.0
2020-03-13 11:50:00,173.61,174.59,172.99,174.59,17706.0,173.61,174.59,172.99,174.59,17706.0
2020-03-13 12:00:00,174.6,175.51,174.56,175.51,14186.0,174.6,175.51,174.56,175.51,14186.0
2020-03-13 12:10:00,175.37,176.56,174.87,174.87,10300.0,175.37,176.56,174.87,174.87,10300.0
2020-03-13 12:20:00,174.92,175.16,174.2,174.91,9477.0,174.92,175.16,174.2,174.91,9477.0
2020-03-13 12:30:00,174.91,177.06,174.91,176.59,8992.0,174.91,177.06,174.91,176.59,8992.0
2020-03-13 12:40:00,176.65,177.51,176.01,177.5,17178.0,176.65,177.51,176.01,177.5,17178.0
2020-03-13 12:50:00,177.7,179.04,177.56,178.6,12843.0,177.7,179.04,177.56,178.6,12843.0
2020-03-13 13:00:00,178.6,179.54,177.95,178.02,13270.0,178.6,179.54,177.95,178.02,13270.0
2020-03-13 13:10:00,177.48,178.93,177.26,178.17,20628.0,177.48,178.93,177.26,178.17,20628.0
2020-03-13 13:20:00,177.63,178.65,177.63,178.65,10522.0,177.63,178.65,177.63,178.65,10522.0
2020-03-13 13:30:00,178.57,179.07,178.5,178.71,19579.0,178.57,179.07,178.5,178.71,19579.0
2020-03-13 13:40:00,179.0,181.1,178.97,180.87,7073.0,179.0,181.1,178.97,180.87,7073.0
2020-03-13 13:50:00,180.79,181.46,180.56,181.42,13055.0,180.79,181.46,180.56,181.42,13055.0
2020-03-13 14:00:00,181.32,181.46,180.44,181.33,20553.0,181.32,181.46,180.44,181.33,20553.0
2020-03-13 14:10:00,181.31,181.31,178.91,179.6,24822.0,181.31,181.31,178.91,179.6,24822.0
2020-03-13 14:20:00,179.81,180.26,179.07,179.13,14784.0,179.81,180.26,179.07,179.13,14784.0
2020-03-13 14:30:00,179.13,179.93,179.01,179.75,20090.0,179.13,179.93,179.01,179.75,20090.0
2020-03-13 14:40:00,179.73,180.24,179.3,179.33,26391.0,179.73,180.24,179.3,179.33,26391.0
2020-03-13 14:50:00,179.33,179.7,179.17,179.57,29235.0,179.33,179.7,179.17,179.57,29235.0
2020-03-13 15:00:00,179.56,181.06,179.55,180.95,21748.0,179.56,181.06,179.55,180.95,21748.0
2020-03-13 15:10:00,181.0,182.02,180.4,180.72,18515.0,181.0,182.02,180.4,180.72,18515.0
2020-03-13 15:20:00,180.86,181.66,180.39,180.75,22751.0,180.86,181.66,180.39,180.75,22751.0
2020-03-13 15:30:00,180.61,180.61,177.57,177.86,17656.0,180.61,180.61,177.57,177.86,17656.0
2020-03-13 15:40:00,178.18,180.41,177.79,180.31,29158.0,178.18,180.41,177.79,180.31,29158.0
2020-03-13 15:50:00,180.31,188.12,180.13,187.8,137494.0,180.31,188.12,180.13,187.8,137494.0
2020-03-16 09:30:00,166.35,166.35,166.35,166.35,200.0,166.35,166.35,166.35,166.35,200.0
2020-03-16 09:40:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 09:50:00,166.35,166.35,166.35,166.35,0.0,166.35,166.35,166.35,166.35,0.0
2020-03-16 10:00:00,165.0,166.0,157.75,158.93,40426.0,165.0,166.0,157.75,158.93,40426.0
2020-03-16 10:10:00,158.93,159.67,154.32,154.62,51861.0,158.93,159.67,154.32,154.62,51861.0
2020-03-16 10:20:00,154.59,156.23,153.31,155.22,21864.0,154.59,156.23,153.31,155.22,21864.0
2020-03-16 10:30:00,155.85,158.92,155.55,158.48,23828.0,155.85,158.92,155.55,158.48,23828.0
2020-03-16 10:40:00,158.41,159.73,157.79,159.72,33955.0,158.41,159.73,157.79,159.72,33955.0
2020-03-16 10:50:00,159.92,162.16,159.62,161.42,32876.0,159.92,162.16,159.62,161.42,32876.0
2020-03-16 11:00:00,161.62,163.03,160.31,160.56,30736.0,161.62,163.03,160.31,160.56,30736.0
2020-03-16 11:10:00,161.06,161.08,158.93,159.09,30418.0,161.06,161.08,158.93,159.09,30418.0
2020-03-16 11:20:00,158.86,160.0,158.76,159.27,44719.0,158.86,160.0,158.76,159.27,44719.0
2020-03-16 11:30:00,158.97,159.29,157.51,157.51,19438.0,158.97,159.29,157.51,157.51,19438.0
2020-03-16 11:40:00,157.61,157.63,154.36,154.36,51589.0,157.61,157.63,154.36,154.36,51589.0
2020-03-16 11:50:00,154.11,154.27,152.26,152.84,43011.0,154.11,154.27,152.26,152.84,43011.0
2020-03-16 12:00:00,153.22,153.33,150.82,150.84,36173.0,153.22,153.33,150.82,150.84,36173.0
2020-03-16 12:10:00,150.9,151.41,150.01,150.19,32509.0,150.9,151.41,150.01,150.19,32509.0
2020-03-16 12:20:00,150.21,153.47,150.14,153.44,35985.0,150.21,153.47,150.14,153.44,35985.0
2020-03-16 12:30:00,153.36,156.09,153.36,154.94,34317.0,153.36,156.09,153.36,154.94,34317.0
2020-03-16 12:40:00,155.27,155.82,154.68,154.99,9909.0,155.27,155.82,154.68,154.99,9909.0
2020-03-16 12:50:00,154.77,155.0,152.72,153.38,39698.0,154.77,155.0,152.72,153.38,39698.0
2020-03-16 13:00:00,153.55,154.32,151.86,151.86,13041.0,153.55,154.32,151.86,151.86,13041.0
2020-03-16 13:10:00,151.78,153.23,151.16,152.68,33243.0,151.78,153.23,151.16,152.68,33243.0
2020-03-16 13:20:00,152.52,152.55,151.34,151.97,24465.0,152.52,152.55,151.34,151.97,24465.0
2020-03-16 13:30:00,151.97,152.08,150.73,150.91,16559.0,151.97,152.08,150.73,150.91,16559.0
2020-03-16 13:40:00,150.75,150.76,149.21,149.83,16199.0,150.75,150.76,149.21,149.83,16199.0
2020-03-16 13:50:00,149.96,150.15,147.8,147.95,14129.0,149.96,150.15,147.8,147.95,14129.0
2020-03-16 14:00:00,148.0,148.0,144.31,144.31,38268.0,148.0,148.0,144.31,144.31,38268.0
2020-03-16 14:10:00,144.34,144.44,142.99,143.73,23145.0,144.34,144.44,142.99,143.73,23145.0
2020-03-16 14:20:00,143.59,143.73,142.13,143.11,33444.0,143.59,143.73,142.13,143.11,33444.0
2020-03-16 14:30:00,143.36,145.86,143.21,144.84,26943.0,143.36,145.86,143.21,144.84,26943.0
2020-03-16 14:40:00,145.2,145.2,141.65,141.65,18726.0,145.2,145.2,141.65,141.65,18726.0
2020-03-16 14:50:00,141.59,142.74,140.0,141.6,28233.0,141.59,142.74,140.0,141.6,28233.0
2020-03-16 15:00:00,141.89,142.72,140.72,140.88,22921.0,141.89,142.72,140.72,140.88,22921.0
2020-03-16 15:10:00,140.77,141.05,140.01,140.08,39163.0,140.77,141.05,140.01,140.08,39163.0
2020-03-16 15:20:00,140.15,140.3,138.94,139.06,43339.0,140.15,140.3,138.94,139.06,43339.0
2020-03-16 15:30:00,139.0,139.12,133.09,133.76,123977.0,139.0,139.12,133.09,133.76,123977.0
2020-03-16 15:40:00,133.73,134.73,132.65,133.38,74556.0,133.73,134.73,132.65,133.38,74556.0
2020-03-16 15:50:00,133.38,133.44,131.03,131.77,213356.0,133.38,133.44,131.03,131.77,213356.0
2020-03-17 09:30:00,133.36,133.81,130.23,130.24,54585.0,133.36,133.81,130.23,130.24,54585.0
2020-03-17 09:40:00,130.25,133.99,130.09,131.72,97718.0,130.25,133.99,130.09,131.72,97718.0
2020-03-17 09:50:00,131.55,131.65,124.14,124.14,99138.0,131.55,131.65,124.14,124.14,99138.0
2020-03-17 10:00:00,124.15,124.71,121.79,123.88,52796.0,124.15,124.71,121.79,123.88,52796.0
2020-03-17 10:10:00,123.84,125.68,123.36,125.0,30425.0,123.84,125.68,123.36,125.0,30425.0
2020-03-17 10:20:00,124.61,125.82,124.02,125.59,55310.0,124.61,125.82,124.02,125.59,55310.0
2020-03-17 10:30:00,125.93,127.37,125.51,126.53,46125.0,125.93,127.37,125.51,126.53,46125.0
2020-03-17 10:40:00,126.44,131.64,126.39,131.64,76248.0,126.44,131.64,126.39,131.64,76248.0
2020-03-17 10:50:00,131.86,132.87,130.37,131.3,77010.0,131.86,132.87,130.37,131.3,77010.0
2020-03-17 11:00:00,131.16,131.62,130.82,131.09,28529.0,131.16,131.62,130.82,131.09,28529.0
2020-03-17 11:10:00,131.02,133.94,130.97,133.94,38436.0,131.02,133.94,130.97,133.94,38436.0
2020-03-17 11:20:00,134.07,136.77,133.61,136.5,28009.0,134.07,136.77,133.61,136.5,28009.0
2020-03-17 11:30:00,136.5,140.05,136.23,138.74,43061.0,136.5,140.05,136.23,138.74,43061.0
2020-03-17 11:40:00,138.54,138.94,137.62,138.16,21479.0,138.54,138.94,137.62,138.16,21479.0
2020-03-17 11:50:00,138.0,138.75,137.81,138.1,16796.0,138.0,138.75,137.81,138.1,16796.0
2020-03-17 12:00:00,138.0,139.95,137.85,138.85,14357.0,138.0,139.95,137.85,138.85,14357.0
2020-03-17 12:10:00,138.64,138.96,137.44,137.6,20976.0,138.64,138.96,137.44,137.6,20976.0
2020-03-17 12:20:00,137.45,137.49,134.99,134.99,11712.0,137.45,137.49,134.99,134.99,11712.0
2020-03-17 12:30:00,134.98,135.93,134.29,134.44,13456.0,134.98,135.93,134.29,134.44,13456.0
2020-03-17 12:40:00,134.45,134.6,133.48,133.66,9917.0,134.45,134.6,133.48,133.66,9917.0
2020-03-17 12:50:00,133.51,134.46,133.07,134.46,17430.0,133.51,134.46,133.07,134.46,17430.0
2020-03-17 13:00:00,134.47,135.02,134.12,134.38,11986.0,134.47,135.02,134.12,134.38,11986.0
2020-03-17 13:10:00,134.39,134.4,133.55,134.09,17937.0,134.39,134.4,133.55,134.09,17937.0
2020-03-17 13:20:00,133.88,135.49,133.8,135.35,27030.0,133.88,135.49,133.8,135.35,27030.0
2020-03-17 13:30:00,135.31,137.48,134.75,137.3,17264.0,135.31,137.48,134.75,137.3,17264.0
2020-03-17 13:40:00,137.68,138.87,137.54,138.87,21003.0,137.68,138.87,137.54,138.87,21003.0
2020-03-17 13:50:00,139.09,139.67,136.96,138.83,44012.0,139.09,139.67,136.96,138.83,44012.0
2020-03-17 14:00:00,138.59,140.9,138.37,140.48,16440.0,138.59,140.9,138.37,140.48,16440.0
2020-03-17 14:10:00,140.48,143.03,140.35,143.0,77250.0,140.48,143.03,140.35,143.0,77250.0
2020-03-17 14:20:00,142.86,143.61,141.1,143.32,24935.0,142.86,143.61,141.1,143.32,24935.0
2020-03-17 14:30:00,143.12,143.45,142.23,142.39,26996.0,143.12,143.45,142.23,142.39,26996.0
2020-03-17 14:40:00,142.4,143.0,141.71,142.02,33652.0,142.4,143.0,141.71,142.02,33652.0
2020-03-17 14:50:00,142.09,142.15,138.01,140.01,21854.0,142.09,142.15,138.01,140.01,21854.0
2020-03-17 15:00:00,139.31,139.63,137.43,138.12,32656.0,139.31,139.63,137.43,138.12,32656.0
2020-03-17 15:10:00,138.18,138.18,137.37,137.4,49357.0,138.18,138.18,137.37,137.4,49357.0
2020-03-17 15:20:00,137.4,138.08,137.16,137.44,49761.0,137.4,138.08,137.16,137.44,49761.0
2020-03-17 15:30:00,137.46,138.84,137.38,138.75,39192.0,137.46,138.84,137.38,138.75,39192.0
2020-03-17 15:40:00,138.75,139.52,138.45,138.53,56265.0,138.75,139.52,138.45,138.53,56265.0
2020-03-17 15:50:00,138.57,139.41,137.79,139.23,86093.0,138.57,139.41,137.79,139.23,86093.0
2020-03-18 09:30:00,125.03,125.5,122.28,122.75,56817.0,125.03,125.5,122.28,122.75,56817.0
2020-03-18 09:40:00,123.33,125.48,122.63,124.18,83801.0,123.33,125.48,122.63,124.18,83801.0
2020-03-18 09:50:00,124.18,125.42,123.92,124.23,99256.0,124.18,125.42,123.92,124.23,99256.0
2020-03-18 10:00:00,124.05,126.02,123.64,124.49,76090.0,124.05,126.02,123.64,124.49,76090.0
2020-03-18 10:10:00,124.82,125.04,123.26,124.21,71250.0,124.82,125.04,123.26,124.21,71250.0
2020-03-18 10:20:00,124.21,124.5,123.78,123.93,81240.0,124.21,124.5,123.78,123.93,81240.0
2020-03-18 10:30:00,123.93,124.71,123.61,124.71,47425.0,123.93,124.71,123.61,124.71,47425.0
2020-03-18 10:40:00,124.69,124.86,121.25,121.26,63221.0,124.69,124.86,121.25,121.26,63221.0
2020-03-18 10:50:00,121.56,121.56,120.27,120.81,44487.0,121.56,121.56,120.27,120.81,44487.0
2020-03-18 11:00:00,120.81,121.23,120.28,120.61,42934.0,120.81,121.23,120.28,120.61,42934.0
2020-03-18 11:10:00,120.6,121.06,120.46,120.68,25633.0,120.6,121.06,120.46,120.68,25633.0
2020-03-18 11:20:00,120.68,121.15,120.43,120.48,18132.0,120.68,121.15,120.43,120.48,18132.0
2020-03-18 11:30:00,120.36,122.16,120.36,122.16,31408.0,120.36,122.16,120.36,122.16,31408.0
2020-03-18 11:40:00,122.16,123.93,121.94,123.81,37753.0,122.16,123.93,121.94,123.81,37753.0
2020-03-18 11:50:00,123.91,124.86,123.85,124.36,31483.0,123.91,124.86,123.85,124.36,31483.0
2020-03-18 12:00:00,124.3,124.66,122.85,123.54,75796.0,124.3,124.66,122.85,123.54,75796.0
2020-03-18 12:10:00,123.58,123.75,122.62,123.42,56723.0,123.58,123.75,122.62,123.42,56723.0
2020-03-18 12:20:00,123.42,124.19,122.21,122.7,100980.0,123.42,124.19,122.21,122.7,100980.0
2020-03-18 12:30:00,122.7,123.0,122.2,122.3,46803.0,122.7,123.0,122.2,122.3,46803.0
2020-03-18 12:40:00,122.21,122.21,118.14,119.21,38118.0,122.21,122.21,118.14,119.21,38118.0
2020-03-18 12:50:00,119.38,119.46,118.02,118.03,8135.0,119.38,119.46,118.02,118.03,8135.0
2020-03-18 13:00:00,118.03,118.03,118.03,118.03,0.0,118.03,118.03,118.03,118.03,0.0
2020-03-18 13:10:00,118.06,118.7,115.04,115.73,30808.0,118.06,118.7,115.04,115.73,30808.0
2020-03-18 13:20:00,115.35,115.74,114.77,115.07,46961.0,115.35,115.74,114.77,115.07,46961.0
2020-03-18 13:30:00,115.12,115.23,111.92,111.92,106947.0,115.12,115.23,111.92,111.92,106947.0
2020-03-18 13:40:00,112.27,113.19,111.6,112.67,28502.0,112.27,113.19,111.6,112.67,28502.0
2020-03-18 13:50:00,112.74,112.97,112.45,112.73,21076.0,112.74,112.97,112.45,112.73,21076.0
2020-03-18 14:00:00,112.84,112.87,109.18,109.8,33270.0,112.84,112.87,109.18,109.8,33270.0
2020-03-18 14:10:00,109.78,110.44,107.81,109.32,49322.0,109.78,110.44,107.81,109.32,49322.0
2020-03-18 14:20:00,109.33,109.51,107.31,107.37,70126.0,109.33,109.51,107.31,107.37,70126.0
2020-03-18 14:30:00,107.34,107.75,106.38,107.73,65145.0,107.34,107.75,106.38,107.73,65145.0
2020-03-18 14:40:00,107.79,109.64,107.52,107.66,27708.0,107.79,109.64,107.52,107.66,27708.0
2020-03-18 14:50:00,107.66,109.5,107.0,109.5,32788.0,107.66,109.5,107.0,109.5,32788.0
2020-03-18 15:00:00,110.13,110.72,108.08,108.29,119776.0,110.13,110.72,108.08,108.29,119776.0
2020-03-18 15:10:00,108.3,111.11,106.93,110.87,64681.0,108.3,111.11,106.93,110.87,64681.0
2020-03-18 15:20:00,110.92,121.22,110.73,120.18,50356.0,110.92,121.22,110.73,120.18,50356.0
2020-03-18 15:30:00,120.26,121.77,119.34,119.97,112525.0,120.26,121.77,119.34,119.97,112525.0
2020-03-18 15:40:00,120.57,121.24,118.69,119.33,78162.0,120.57,121.24,118.69,119.33,78162.0
2020-03-18 15:50:00,119.47,120.7,113.48,119.97,172038.0,119.47,120.7,113.48,119.97,172038.0
2020-03-19 09:30:00,118.59,118.59,111.23,112.4,16858.0,118.59,118.59,111.23,112.4,16858.0
2020-03-19 09:40:00,111.63,111.63,105.67,107.75,32295.0,111.63,111.63,105.67,107.75,32295.0
2020-03-19 09:50:00,107.73,113.11,106.84,111.24,36517.0,107.73,113.11,106.84,111.24,36517.0
2020-03-19 10:00:00,112.25,115.14,110.02,115.14,43807.0,112.25,115.14,110.02,115.14,43807.0
2020-03-19 10:10:00,114.85,117.71,113.13,117.26,51121.0,114.85,117.71,113.13,117.26,51121.0
2020-03-19 10:20:00,117.65,120.09,116.2,120.09,63411.0,117.65,120.09,116.2,120.09,63411.0
2020-03-19 10:30:00,120.06,121.2,117.18,117.39,40377.0,120.06,121.2,117.18,117.39,40377.0
2020-03-19 10:40:00,117.65,117.98,115.44,115.71,49743.0,117.65,117.98,115.44,115.71,49743.0
2020-03-19 10:50:00,115.52,116.0,114.08,115.75,44320.0,115.52,116.0,114.08,115.75,44320.0
2020-03-19 11:00:00,115.75,116.14,113.76,113.98,45776.0,115.75,116.14,113.76,113.98,45776.0
2020-03-19 11:10:00,114.04,115.04,113.68,114.53,40379.0,114.04,115.04,113.68,114.53,40379.0
2020-03-19 11:20:00,114.38,115.94,114.1,115.94,173565.0,114.38,115.94,114.1,115.94,173565.0
2020-03-19 11:30:00,115.75,120.39,115.59,120.0,50579.0,115.75,120.39,115.59,120.0,50579.0
2020-03-19 11:40:00,120.06,121.66,118.99,121.63,53749.0,120.06,121.66,118.99,121.63,53749.0
2020-03-19 11:50:00,121.52,128.62,121.16,125.47,39064.0,121.52,128.62,121.16,125.47,39064.0
2020-03-19 12:00:00,124.92,125.54,123.38,123.62,80273.0,124.92,125.54,123.38,123.62,80273.0
2020-03-19 12:10:00,123.49,124.46,120.77,121.53,72429.0,123.49,124.46,120.77,121.53,72429.0
2020-03-19 12:20:00,121.53,122.71,120.84,121.29,54914.0,121.53,122.71,120.84,121.29,54914.0
2020-03-19 12:30:00,121.29,121.64,118.47,120.0,39211.0,121.29,121.64,118.47,120.0,39211.0
2020-03-19 12:40:00,120.08,120.29,119.14,120.18,119710.0,120.08,120.29,119.14,120.18,119710.0
2020-03-19 12:50:00,120.16,126.66,119.75,125.66,83837.0,120.16,126.66,119.75,125.66,83837.0
2020-03-19 13:00:00,126.54,127.59,124.72,127.48,14577.0,126.54,127.59,124.72,127.48,14577.0
2020-03-19 13:10:00,127.18,130.02,126.84,129.15,61963.0,127.18,130.02,126.84,129.15,61963.0
2020-03-19 13:20:00,128.79,130.17,127.46,128.72,23843.0,128.79,130.17,127.46,128.72,23843.0
2020-03-19 13:30:00,128.72,130.88,127.74,130.88,23602.0,128.72,130.88,127.74,130.88,23602.0
2020-03-19 13:40:00,131.68,136.55,130.98,136.17,23125.0,131.68,136.55,130.98,136.17,23125.0
2020-03-19 13:50:00,135.93,136.79,134.47,136.06,29727.0,135.93,136.79,134.47,136.06,29727.0
2020-03-19 14:00:00,135.91,137.63,134.92,136.3,43790.0,135.91,137.63,134.92,136.3,43790.0
2020-03-19 14:10:00,136.3,138.6,136.11,137.79,35337.0,136.3,138.6,136.11,137.79,35337.0
2020-03-19 14:20:00,137.66,137.66,135.76,137.25,22274.0,137.66,137.66,135.76,137.25,22274.0
2020-03-19 14:30:00,137.02,137.47,135.14,136.59,34789.0,137.02,137.47,135.14,136.59,34789.0
2020-03-19 14:40:00,136.75,138.39,135.58,135.64,29377.0,136.75,138.39,135.58,135.64,29377.0
2020-03-19 14:50:00,135.97,136.09,133.09,135.39,24591.0,135.97,136.09,133.09,135.39,24591.0
2020-03-19 15:00:00,135.39,135.39,132.86,134.3,35835.0,135.39,135.39,132.86,134.3,35835.0
2020-03-19 15:10:00,134.4,134.52,133.0,133.32,30722.0,134.4,134.52,133.0,133.32,30722.0
2020-03-19 15:20:00,133.27,134.0,130.05,130.09,41588.0,133.27,134.0,130.05,130.09,41588.0
2020-03-19 15:30:00,130.53,131.04,128.31,128.4,49712.0,130.53,131.04,128.31,128.4,49712.0
2020-03-19 15:40:00,128.51,132.62,127.8,132.23,65020.0,128.51,132.62,127.8,132.23,65020.0
2020-03-19 15:50:00,132.32,132.73,128.93,130.51,102441.0,132.32,132.73,128.93,130.51,102441.0
2020-03-20 09:30:00,132.91,140.96,130.54,138.81,27012.0,132.91,140.96,130.54,138.81,27012.0
2020-03-20 09:40:00,138.81,143.52,138.81,141.34,24692.0,138.81,143.52,138.81,141.34,24692.0
2020-03-20 09:50:00,141.34,142.81,140.69,142.09,92001.0,141.34,142.81,140.69,142.09,92001.0
2020-03-20 10:00:00,142.26,143.78,141.67,141.77,34492.0,142.26,143.78,141.67,141.77,34492.0
2020-03-20 10:10:00,141.82,142.84,140.3,141.16,14359.0,141.82,142.84,140.3,141.16,14359.0
2020-03-20 10:20:00,140.43,140.76,138.71,140.21,42261.0,140.43,140.76,138.71,140.21,42261.0
2020-03-20 10:30:00,140.58,141.3,140.04,141.3,16348.0,140.58,141.3,140.04,141.3,16348.0
2020-03-20 10:40:00,141.93,144.76,141.46,144.76,25065.0,141.93,144.76,141.46,144.76,25065.0
2020-03-20 10:50:00,144.65,147.25,144.48,146.04,23929.0,144.65,147.25,144.48,146.04,23929.0
2020-03-20 11:00:00,146.9,146.9,142.16,142.61,47153.0,146.9,146.9,142.16,142.61,47153.0
2020-03-20 11:10:00,142.54,143.27,141.71,142.87,52471.0,142.54,143.27,141.71,142.87,52471.0
2020-03-20 11:20:00,143.21,143.23,140.67,140.67,49639.0,143.21,143.23,140.67,140.67,49639.0
2020-03-20 11:30:00,140.62,140.89,138.32,138.32,60027.0,140.62,140.89,138.32,138.32,60027.0
2020-03-20 11:40:00,138.54,139.0,136.58,138.29,89301.0,138.54,139.0,136.58,138.29,89301.0
2020-03-20 11:50:00,138.29,141.88,138.2,141.88,42698.0,138.29,141.88,138.2,141.88,42698.0
2020-03-20 12:00:00,141.45,141.45,137.11,137.11,17852.0,141.45,141.45,137.11,137.11,17852.0
2020-03-20 12:10:00,137.58,140.47,137.58,140.12,18183.0,137.58,140.47,137.58,140.12,18183.0
2020-03-20 12:20:00,140.14,140.42,134.26,135.72,51477.0,140.14,140.42,134.26,135.72,51477.0
2020-03-20 12:30:00,136.02,138.04,136.0,136.58,26668.0,136.02,138.04,136.0,136.58,26668.0
2020-03-20 12:40:00,136.58,136.58,134.68,135.72,29740.0,136.58,136.58,134.68,135.72,29740.0
2020-03-20 12:50:00,135.73,137.22,134.68,136.75,18977.0,135.73,137.22,134.68,136.75,18977.0
2020-03-20 13:00:00,136.97,140.0,136.97,139.02,25426.0,136.97,140.0,136.97,139.02,25426.0
2020-03-20 13:10:00,139.86,139.87,137.85,138.28,21564.0,139.86,139.87,137.85,138.28,21564.0
2020-03-20 13:20:00,138.28,139.27,136.6,136.85,20261.0,138.28,139.27,136.6,136.85,20261.0
2020-03-20 13:30:00,137.6,137.82,136.1,137.05,10508.0,137.6,137.82,136.1,137.05,10508.0
2020-03-20 13:40:00,137.26,137.42,134.69,135.14,16862.0,137.26,137.42,134.69,135.14,16862.0
2020-03-20 13:50:00,135.12,136.1,134.58,136.1,10609.0,135.12,136.1,134.58,136.1,10609.0
2020-03-20 14:00:00,136.09,136.1,134.58,135.12,19974.0,136.09,136.1,134.58,135.12,19974.0
2020-03-20 14:10:00,135.14,135.17,133.67,133.9,22777.0,135.14,135.17,133.67,133.9,22777.0
2020-03-20 14:20:00,133.91,133.91,131.52,132.08,23908.0,133.91,133.91,131.52,132.08,23908.0
2020-03-20 14:30:00,132.1,133.24,131.7,132.25,14389.0,132.1,133.24,131.7,132.25,14389.0
2020-03-20 14:40:00,132.26,134.11,131.87,133.47,13007.0,132.26,134.11,131.87,133.47,13007.0
2020-03-20 14:50:00,133.25,136.1,133.25,135.97,43321.0,133.25,136.1,133.25,135.97,43321.0
2020-03-20 15:00:00,135.84,135.92,133.53,134.93,39085.0,135.84,135.92,133.53,134.93,39085.0
2020-03-20 15:10:00,135.0,135.99,134.7,134.87,30173.0,135.0,135.99,134.7,134.87,30173.0
2020-03-20 15:20:00,134.81,137.15,134.78,136.34,34193.0,134.81,137.15,134.78,136.34,34193.0
2020-03-20 15:30:00,136.87,137.53,135.32,136.1,28711.0,136.87,137.53,135.32,136.1,28711.0
2020-03-20 15:40:00,136.02,137.89,135.95,137.34,86604.0,136.02,137.89,135.95,137.34,86604.0
2020-03-20 15:50:00,137.42,138.59,136.41,138.01,179823.0,137.42,138.59,136.41,138.01,179823.0
2020-03-23 09:30:00,136.53,139.49,131.77,134.1,60054.0,136.53,139.49,131.77,134.1,60054.0
2020-03-23 09:40:00,134.45,135.5,133.5,134.4,42236.0,134.45,135.5,133.5,134.4,42236.0
2020-03-23 09:50:00,134.55,138.26,134.4,137.68,27039.0,134.55,138.26,134.4,137.68,27039.0
2020-03-23 10:00:00,137.72,139.48,137.21,138.83,9552.0,137.72,139.48,137.21,138.83,9552.0
2020-03-23 10:10:00,138.82,139.74,136.01,136.01,7213.0,138.82,139.74,136.01,136.01,7213.0
2020-03-23 10:20:00,136.04,138.2,134.73,137.61,28517.0,136.04,138.2,134.73,137.61,28517.0
2020-03-23 10:30:00,137.69,138.41,135.38,136.25,18732.0,137.69,138.41,135.38,136.25,18732.0
2020-03-23 10:40:00,136.59,138.45,136.3,136.44,17023.0,136.59,138.45,136.3,136.44,17023.0
2020-03-23 10:50:00,136.44,136.46,133.06,133.62,17377.0,136.44,136.46,133.06,133.62,17377.0
2020-03-23 11:00:00,133.63,135.13,133.62,133.64,15310.0,133.63,135.13,133.62,133.64,15310.0
2020-03-23 11:10:00,134.25,134.42,132.72,133.45,30690.0,134.25,134.42,132.72,133.45,30690.0
2020-03-23 11:20:00,133.34,133.73,132.23,132.8,33688.0,133.34,133.73,132.23,132.8,33688.0
2020-03-23 11:30:00,132.57,133.91,132.57,132.84,15134.0,132.57,133.91,132.57,132.84,15134.0
2020-03-23 11:40:00,133.05,133.21,129.52,130.79,9050.0,133.05,133.21,129.52,130.79,9050.0
2020-03-23 11:50:00,130.36,132.71,130.35,131.41,25469.0,130.36,132.71,130.35,131.41,25469.0
2020-03-23 12:00:00,131.19,131.75,128.38,128.39,5870.0,131.19,131.75,128.38,128.39,5870.0
2020-03-23 12:10:00,127.91,132.23,126.93,131.8,13980.0,127.91,132.23,126.93,131.8,13980.0
2020-03-23 12:20:00,131.8,132.98,131.06,132.02,10411.0,131.8,132.98,131.06,132.02,10411.0
2020-03-23 12:30:00,132.22,133.99,131.69,133.9,26487.0,132.22,133.99,131.69,133.9,26487.0
2020-03-23 12:40:00,134.03,137.65,133.81,137.05,13818.0,134.03,137.65,133.81,137.05,13818.0
2020-03-23 12:50:00,137.11,137.84,135.8,137.51,10477.0,137.11,137.84,135.8,137.51,10477.0
2020-03-23 13:00:00,137.09,138.13,135.76,137.66,12723.0,137.09,138.13,135.76,137.66,12723.0
2020-03-23 13:10:00,137.63,139.56,136.53,137.05,23237.0,137.63,139.56,136.53,137.05,23237.0
2020-03-23 13:20:00,136.34,137.41,135.44,137.05,14947.0,136.34,137.41,135.44,137.05,14947.0
2020-03-23 13:30:00,136.5,136.52,133.95,134.59,5920.0,136.5,136.52,133.95,134.59,5920.0
2020-03-23 13:40:00,134.42,136.55,134.05,136.54,6825.0,134.42,136.55,134.05,136.54,6825.0
2020-03-23 13:50:00,136.17,136.17,131.14,131.32,7087.0,136.17,136.17,131.14,131.32,7087.0
2020-03-23 14:00:00,131.14,132.5,129.95,131.2,7480.0,131.14,132.5,129.95,131.2,7480.0
2020-03-23 14:10:00,130.91,133.35,130.32,132.71,10734.0,130.91,133.35,130.32,132.71,10734.0
2020-03-23 14:20:00,132.28,133.71,131.15,133.71,8794.0,132.28,133.71,131.15,133.71,8794.0
2020-03-23 14:30:00,133.53,133.54,132.06,132.24,7452.0,133.53,133.54,132.06,132.24,7452.0
2020-03-23 14:40:00,132.7,133.86,132.43,133.86,7981.0,132.7,133.86,132.43,133.86,7981.0
2020-03-23 14:50:00,133.54,134.06,131.61,132.0,25956.0,133.54,134.06,131.61,132.0,25956.0
2020-03-23 15:00:00,131.62,132.04,130.87,130.87,9314.0,131.62,132.04,130.87,130.87,9314.0
2020-03-23 15:10:00,131.08,132.48,131.08,132.03,21632.0,131.08,132.48,131.08,132.03,21632.0
2020-03-23 15:20:00,131.61,131.91,130.8,131.58,17844.0,131.61,131.91,130.8,131.58,17844.0
2020-03-23 15:30:00,131.32,133.27,131.32,132.89,17253.0,131.32,133.27,131.32,132.89,17253.0
2020-03-23 15:40:00,133.04,133.48,131.64,132.12,32475.0,133.04,133.48,131.64,132.12,32475.0
2020-03-23 15:50:00,132.06,135.12,131.97,134.6,56256.0,132.06,135.12,131.97,134.6,56256.0
2020-03-24 09:30:00,139.6,147.3,139.6,146.09,13653.0,139.6,147.3,139.6,146.09,13653.0
2020-03-24 09:40:00,147.98,151.99,144.61,145.16,41575.0,147.98,151.99,144.61,145.16,41575.0
2020-03-24 09:50:00,145.56,147.11,144.03,144.34,26273.0,145.56,147.11,144.03,144.34,26273.0
2020-03-24 10:00:00,144.34,144.34,141.64,142.95,7989.0,144.34,144.34,141.64,142.95,7989.0
2020-03-24 10:10:00,142.96,145.77,142.96,145.77,32366.0,142.96,145.77,142.96,145.77,32366.0
2020-03-24 10:20:00,145.78,146.09,144.45,145.36,131069.0,145.78,146.09,144.45,145.36,131069.0
2020-03-24 10:30:00,145.07,146.75,144.03,144.69,160061.0,145.07,146.75,144.03,144.69,160061.0
2020-03-24 10:40:00,144.46,146.6,143.98,145.11,51842.0,144.46,146.6,143.98,145.11,51842.0
2020-03-24 10:50:00,144.74,145.89,143.11,143.56,27160.0,144.74,145.89,143.11,143.56,27160.0
2020-03-24 11:00:00,143.5,144.98,143.5,144.76,24364.0,143.5,144.98,143.5,144.76,24364.0
2020-03-24 11:10:00,144.53,146.98,144.41,144.69,21506.0,144.53,146.98,144.41,144.69,21506.0
2020-03-24 11:20:00,144.59,144.87,143.48,143.84,20104.0,144.59,144.87,143.48,143.84,20104.0
2020-03-24 11:30:00,144.14,145.84,143.75,145.76,24353.0,144.14,145.84,143.75,145.76,24353.0
2020-03-24 11:40:00,145.55,146.95,145.54,146.11,34153.0,145.55,146.95,145.54,146.11,34153.0
2020-03-24 11:50:00,146.24,147.22,145.47,147.19,22920.0,146.24,147.22,145.47,147.19,22920.0
2020-03-24 12:00:00,146.99,150.74,146.99,149.69,33970.0,146.99,150.74,146.99,149.69,33970.0
2020-03-24 12:10:00,150.09,152.23,149.79,152.06,24730.0,150.09,152.23,149.79,152.06,24730.0
2020-03-24 12:20:00,151.92,152.89,149.1,151.17,19001.0,151.92,152.89,149.1,151.17,19001.0
2020-03-24 12:30:00,151.27,152.29,149.41,151.47,15448.0,151.27,152.29,149.41,151.47,15448.0
2020-03-24 12:40:00,151.78,151.88,150.36,151.66,65850.0,151.78,151.88,150.36,151.66,65850.0
2020-03-24 12:50:00,151.8,154.35,150.67,151.11,60717.0,151.8,154.35,150.67,151.11,60717.0
2020-03-24 13:00:00,150.53,151.79,150.12,150.87,41294.0,150.53,151.79,150.12,150.87,41294.0
2020-03-24 13:10:00,150.53,150.66,147.57,147.58,12658.0,150.53,150.66,147.57,147.58,12658.0
2020-03-24 13:20:00,147.59,150.72,147.09,150.72,14982.0,147.59,150.72,147.09,150.72,14982.0
2020-03-24 13:30:00,150.04,150.5,149.42,149.78,13461.0,150.04,150.5,149.42,149.78,13461.0
2020-03-24 13:40:00,149.78,151.42,149.47,150.24,12980.0,149.78,151.42,149.47,150.24,12980.0
2020-03-24 13:50:00,150.2,150.33,148.28,149.01,23073.0,150.2,150.33,148.28,149.01,23073.0
2020-03-24 14:00:00,149.06,149.92,148.2,148.97,14099.0,149.06,149.92,148.2,148.97,14099.0
2020-03-24 14:10:00,149.17,150.62,148.49,150.02,32660.0,149.17,150.62,148.49,150.02,32660.0
2020-03-24 14:20:00,150.17,150.17,148.89,149.69,11420.0,150.17,150.17,148.89,149.69,11420.0
2020-03-24 14:30:00,149.57,151.31,149.2,150.69,14207.0,149.57,151.31,149.2,150.69,14207.0
2020-03-24 14:40:00,151.21,152.13,150.76,150.95,9520.0,151.21,152.13,150.76,150.95,9520.0
2020-03-24 14:50:00,151.23,153.02,150.79,152.31,22837.0,151.23,153.02,150.79,152.31,22837.0
2020-03-24 15:00:00,152.42,152.55,151.55,152.49,19009.0,152.42,152.55,151.55,152.49,19009.0
2020-03-24 15:10:00,152.47,152.8,151.82,152.68,16337.0,152.47,152.8,151.82,152.68,16337.0
2020-03-24 15:20:00,152.15,152.39,151.28,151.77,25572.0,152.15,152.39,151.28,151.77,25572.0
2020-03-24 15:30:00,151.42,154.0,151.19,153.89,30868.0,151.42,154.0,151.19,153.89,30868.0
2020-03-24 15:40:00,153.76,154.66,152.87,154.07,45738.0,153.76,154.66,152.87,154.07,45738.0
2020-03-24 15:50:00,154.08,156.29,153.59,154.54,72953.0,154.08,156.29,153.59,154.54,72953.0
2020-03-25 09:30:00,158.58,160.0,155.45,158.63,10658.0,158.58,160.0,155.45,158.63,10658.0
2020-03-25 09:40:00,158.67,165.03,158.15,161.56,30459.0,158.67,165.03,158.15,161.56,30459.0
2020-03-25 09:50:00,162.22,163.07,159.44,160.42,25537.0,162.22,163.07,159.44,160.42,25537.0
2020-03-25 10:00:00,160.83,161.89,158.76,160.29,33390.0,160.83,161.89,158.76,160.29,33390.0
2020-03-25 10:10:00,160.96,160.96,158.49,159.9,18474.0,160.96,160.96,158.49,159.9,18474.0
2020-03-25 10:20:00,159.36,161.18,159.2,160.76,12101.0,159.36,161.18,159.2,160.76,12101.0
2020-03-25 10:30:00,160.25,164.9,159.78,164.9,13965.0,160.25,164.9,159.78,164.9,13965.0
2020-03-25 10:40:00,164.51,168.64,164.51,165.91,10710.0,164.51,168.64,164.51,165.91,10710.0
2020-03-25 10:50:00,165.91,168.04,164.34,167.2,16456.0,165.91,168.04,164.34,167.2,16456.0
2020-03-25 11:00:00,167.83,177.4,166.91,177.09,56836.0,167.83,177.4,166.91,177.09,56836.0
2020-03-25 11:10:00,177.6,178.98,173.05,175.03,51229.0,177.6,178.98,173.05,175.03,51229.0
2020-03-25 11:20:00,174.65,176.65,173.89,174.69,21558.0,174.65,176.65,173.89,174.69,21558.0
2020-03-25 11:30:00,174.06,175.16,173.23,174.59,18341.0,174.06,175.16,173.23,174.59,18341.0
2020-03-25 11:40:00,174.91,176.1,173.82,176.06,23930.0,174.91,176.1,173.82,176.06,23930.0
2020-03-25 11:50:00,175.69,175.92,172.57,173.25,19340.0,175.69,175.92,172.57,173.25,19340.0
2020-03-25 12:00:00,173.52,176.79,173.51,175.6,47584.0,173.52,176.79,173.51,175.6,47584.0
2020-03-25 12:10:00,175.58,176.93,174.05,176.2,10246.0,175.58,176.93,174.05,176.2,10246.0
2020-03-25 12:20:00,176.57,176.59,175.35,176.09,14410.0,176.57,176.59,175.35,176.09,14410.0
2020-03-25 12:30:00,175.78,176.83,173.18,176.76,14858.0,175.78,176.83,173.18,176.76,14858.0
2020-03-25 12:40:00,175.88,176.99,174.82,174.88,14982.0,175.88,176.99,174.82,174.88,14982.0
2020-03-25 12:50:00,175.23,175.31,173.25,174.68,6990.0,175.23,175.31,173.25,174.68,6990.0
2020-03-25 13:00:00,174.67,175.87,174.39,174.99,13606.0,174.67,175.87,174.39,174.99,13606.0
2020-03-25 13:10:00,174.79,174.89,171.2,174.52,14983.0,174.79,174.89,171.2,174.52,14983.0
2020-03-25 13:20:00,173.49,174.51,172.96,174.26,11731.0,173.49,174.51,172.96,174.26,11731.0
2020-03-25 13:30:00,174.47,174.62,173.31,174.04,13270.0,174.47,174.62,173.31,174.04,13270.0
2020-03-25 13:40:00,173.68,174.17,172.35,172.55,5700.0,173.68,174.17,172.35,172.55,5700.0
2020-03-25 13:50:00,172.29,172.86,169.9,170.85,9729.0,172.29,172.86,169.9,170.85,9729.0
2020-03-25 14:00:00,170.71,170.87,167.61,168.23,14440.0,170.71,170.87,167.61,168.23,14440.0
2020-03-25 14:10:00,168.84,171.91,168.84,171.53,3800.0,168.84,171.91,168.84,171.53,3800.0
2020-03-25 14:20:00,171.76,172.24,169.92,170.85,23652.0,171.76,172.24,169.92,170.85,23652.0
2020-03-25 14:30:00,170.77,171.08,169.2,170.46,19342.0,170.77,171.08,169.2,170.46,19342.0
2020-03-25 14:40:00,170.48,172.6,170.48,172.21,21842.0,170.48,172.6,170.48,172.21,21842.0
2020-03-25 14:50:00,172.2,173.34,170.64,172.05,19507.0,172.2,173.34,170.64,172.05,19507.0
2020-03-25 15:00:00,172.08,173.23,170.82,171.06,11816.0,172.08,173.23,170.82,171.06,11816.0
2020-03-25 15:10:00,170.72,171.62,169.95,170.59,15642.0,170.72,171.62,169.95,170.59,15642.0
2020-03-25 15:20:00,170.6,170.86,166.58,167.8,23408.0,170.6,170.86,166.58,167.8,23408.0
2020-03-25 15:30:00,167.76,170.41,165.51,165.82,99045.0,167.76,170.41,165.51,165.82,99045.0
2020-03-25 15:40:00,165.74,166.49,163.62,164.82,73569.0,165.74,166.49,163.62,164.82,73569.0
2020-03-25 15:50:00,164.65,164.77,161.83,163.32,119972.0,164.65,164.77,161.83,163.32,119972.0
2020-03-26 09:30:00,165.0,165.0,160.3,164.68,45626.0,165.0,165.0,160.3,164.68,45626.0
2020-03-26 09:40:00,164.57,164.82,162.38,163.63,15145.0,164.57,164.82,162.38,163.63,15145.0
2020-03-26 09:50:00,163.3,168.0,162.74,166.02,26801.0,163.3,168.0,162.74,166.02,26801.0
2020-03-26 10:00:00,166.05,166.73,165.14,166.25,48416.0,166.05,166.73,165.14,166.25,48416.0
2020-03-26 10:10:00,166.22,166.34,165.03,165.27,49006.0,166.22,166.34,165.03,165.27,49006.0
2020-03-26 10:20:00,165.27,167.9,165.03,166.98,18312.0,165.27,167.9,165.03,166.98,18312.0
2020-03-26 10:30:00,166.26,167.98,165.67,166.71,17740.0,166.26,167.98,165.67,166.71,17740.0
2020-03-26 10:40:00,166.01,166.92,165.54,166.0,25835.0,166.01,166.92,165.54,166.0,25835.0
2020-03-26 10:50:00,165.76,166.16,164.91,165.43,16837.0,165.76,166.16,164.91,165.43,16837.0
2020-03-26 11:00:00,165.59,166.26,164.74,164.75,6369.0,165.59,166.26,164.74,164.75,6369.0
2020-03-26 11:10:00,165.11,167.12,164.95,166.33,11695.0,165.11,167.12,164.95,166.33,11695.0
2020-03-26 11:20:00,166.52,166.67,165.6,166.66,14431.0,166.52,166.67,165.6,166.66,14431.0
2020-03-26 11:30:00,166.15,168.1,165.84,168.05,20096.0,166.15,168.1,165.84,168.05,20096.0
2020-03-26 11:40:00,168.18,168.48,167.49,167.9,9379.0,168.18,168.48,167.49,167.9,9379.0
2020-03-26 11:50:00,167.78,169.38,167.12,168.36,21158.0,167.78,169.38,167.12,168.36,21158.0
2020-03-26 12:00:00,168.55,168.98,167.5,167.87,17591.0,168.55,168.98,167.5,167.87,17591.0
2020-03-26 12:10:00,167.64,168.11,166.76,166.77,12077.0,167.64,168.11,166.76,166.77,12077.0
2020-03-26 12:20:00,166.45,167.6,166.1,166.88,14156.0,166.45,167.6,166.1,166.88,14156.0
2020-03-26 12:30:00,166.74,167.44,166.56,166.85,17180.0,166.74,167.44,166.56,166.85,17180.0
2020-03-26 12:40:00,166.8,166.8,165.71,166.34,14407.0,166.8,166.8,165.71,166.34,14407.0
2020-03-26 12:50:00,166.55,167.03,166.1,166.69,12555.0,166.55,167.03,166.1,166.69,12555.0
2020-03-26 13:00:00,166.67,166.88,165.57,166.01,14510.0,166.67,166.88,165.57,166.01,14510.0
2020-03-26 13:10:00,166.05,167.01,165.85,166.86,13794.0,166.05,167.01,165.85,166.86,13794.0
2020-03-26 13:20:00,166.65,166.75,165.31,165.94,11807.0,166.65,166.75,165.31,165.94,11807.0
2020-03-26 13:30:00,165.89,166.43,165.46,166.43,8928.0,165.89,166.43,165.46,166.43,8928.0
2020-03-26 13:40:00,166.65,167.15,166.36,167.07,11538.0,166.65,167.15,166.36,167.07,11538.0
2020-03-26 13:50:00,166.77,167.09,166.06,166.66,17185.0,166.77,167.09,166.06,166.66,17185.0
2020-03-26 14:00:00,166.74,167.0,166.09,166.09,25326.0,166.74,167.0,166.09,166.09,25326.0
2020-03-26 14:10:00,166.22,167.0,166.2,166.82,30525.0,166.22,167.0,166.2,166.82,30525.0
2020-03-26 14:20:00,166.79,167.05,166.42,166.47,26267.0,166.79,167.05,166.42,166.47,26267.0
2020-03-26 14:30:00,166.31,167.08,166.31,166.8,30263.0,166.31,167.08,166.31,166.8,30263.0
2020-03-26 14:40:00,166.83,167.09,166.55,166.72,27968.0,166.83,167.09,166.55,166.72,27968.0
2020-03-26 14:50:00,166.66,166.99,166.28,166.41,25000.0,166.66,166.99,166.28,166.41,25000.0
2020-03-26 15:00:00,166.43,166.97,165.96,166.68,22594.0,166.43,166.97,165.96,166.68,22594.0
2020-03-26 15:10:00,166.66,167.1,166.58,166.84,37861.0,166.66,167.1,166.58,166.84,37861.0
2020-03-26 15:20:00,166.86,167.33,166.21,166.81,50038.0,166.86,167.33,166.21,166.81,50038.0
2020-03-26 15:30:00,166.9,169.2,166.9,167.72,56098.0,166.9,169.2,166.9,167.72,56098.0
2020-03-26 15:40:00,167.72,168.5,166.66,167.1,39877.0,167.72,168.5,166.66,167.1,39877.0
2020-03-26 15:50:00,167.7,168.5,167.19,168.03,90885.0,167.7,168.5,167.19,168.03,90885.0
2020-03-27 09:30:00,162.56,163.37,160.26,161.85,35304.0,162.56,163.37,160.26,161.85,35304.0
2020-03-27 09:40:00,161.84,162.35,160.78,160.78,5897.0,161.84,162.35,160.78,160.78,5897.0
2020-03-27 09:50:00,161.3,161.93,156.24,158.08,10115.0,161.3,161.93,156.24,158.08,10115.0
2020-03-27 10:00:00,158.06,159.81,157.3,159.54,8941.0,158.06,159.81,157.3,159.54,8941.0
2020-03-27 10:10:00,159.95,160.59,159.23,159.95,15481.0,159.95,160.59,159.23,159.95,15481.0
2020-03-27 10:20:00,159.62,160.48,158.62,158.63,38602.0,159.62,160.48,158.62,158.63,38602.0
2020-03-27 10:30:00,158.73,159.44,157.19,158.1,7014.0,158.73,159.44,157.19,158.1,7014.0
2020-03-27 10:40:00,157.74,157.86,154.54,155.91,19731.0,157.74,157.86,154.54,155.91,19731.0
2020-03-27 10:50:00,156.03,157.8,155.4,157.33,12256.0,156.03,157.8,155.4,157.33,12256.0
2020-03-27 11:00:00,156.97,157.91,156.76,157.65,41131.0,156.97,157.91,156.76,157.65,41131.0
2020-03-27 11:10:00,157.95,160.5,157.8,160.18,48389.0,157.95,160.5,157.8,160.18,48389.0
2020-03-27 11:20:00,160.17,162.66,158.68,159.53,33192.0,160.17,162.66,158.68,159.53,33192.0
2020-03-27 11:30:00,160.3,160.82,159.88,160.47,3990.0,160.3,160.82,159.88,160.47,3990.0
2020-03-27 11:40:00,161.21,162.15,160.01,160.05,4337.0,161.21,162.15,160.01,160.05,4337.0
2020-03-27 11:50:00,160.29,160.54,157.77,157.77,7008.0,160.29,160.54,157.77,157.77,7008.0
2020-03-27 12:00:00,157.4,157.99,156.79,157.87,5388.0,157.4,157.99,156.79,157.87,5388.0
2020-03-27 12:10:00,157.87,157.99,155.01,155.83,5155.0,157.87,157.99,155.01,155.83,5155.0
2020-03-27 12:20:00,156.34,157.08,156.24,157.0,3006.0,156.34,157.08,156.24,157.0,3006.0
2020-03-27 12:30:00,156.82,157.91,156.71,156.91,4509.0,156.82,157.91,156.71,156.91,4509.0
2020-03-27 12:40:00,157.61,157.78,156.75,157.78,3269.0,157.61,157.78,156.75,157.78,3269.0
2020-03-27 12:50:00,157.27,159.55,157.17,158.21,10758.0,157.27,159.55,157.17,158.21,10758.0
2020-03-27 13:00:00,157.92,158.38,157.02,157.03,5455.0,157.92,158.38,157.02,157.03,5455.0
2020-03-27 13:10:00,156.75,158.35,156.48,157.43,11197.0,156.75,158.35,156.48,157.43,11197.0
2020-03-27 13:20:00,157.45,158.16,157.45,157.54,8541.0,157.45,158.16,157.45,157.54,8541.0
2020-03-27 13:30:00,157.06,158.74,157.06,158.74,11725.0,157.06,158.74,157.06,158.74,11725.0
2020-03-27 13:40:00,158.59,158.84,157.71,158.31,9898.0,158.59,158.84,157.71,158.31,9898.0
2020-03-27 13:50:00,158.16,159.76,157.86,158.39,12540.0,158.16,159.76,157.86,158.39,12540.0
2020-03-27 14:00:00,158.37,158.37,157.08,157.98,4159.0,158.37,158.37,157.08,157.98,4159.0
2020-03-27 14:10:00,158.16,158.33,157.41,158.09,12840.0,158.16,158.33,157.41,158.09,12840.0
2020-03-27 14:20:00,157.9,158.52,157.43,158.03,15935.0,157.9,158.52,157.43,158.03,15935.0
2020-03-27 14:30:00,158.1,160.15,158.1,159.03,43709.0,158.1,160.15,158.1,159.03,43709.0
2020-03-27 14:40:00,159.25,159.36,158.49,158.76,6466.0,159.25,159.36,158.49,158.76,6466.0
2020-03-27 14:50:00,159.21,159.24,158.4,158.76,10889.0,159.21,159.24,158.4,158.76,10889.0
2020-03-27 15:00:00,158.74,159.0,157.79,158.16,9112.0,158.74,159.0,157.79,158.16,9112.0
2020-03-27 15:10:00,158.42,159.46,158.21,158.86,69162.0,158.42,159.46,158.21,158.86,69162.0
2020-03-27 15:20:00,158.87,160.14,158.31,159.08,81813.0,158.87,160.14,158.31,159.08,81813.0
2020-03-27 15:30:00,158.91,159.54,158.0,158.08,44105.0,158.91,159.54,158.0,158.08,44105.0
2020-03-27 15:40:00,158.08,158.25,156.6,156.6,37037.0,158.08,158.25,156.6,156.6,37037.0
2020-03-27 15:50:00,156.61,156.63,153.36,155.63,181736.0,156.61,156.63,153.36,155.63,181736.0
2020-03-30 09:30:00,155.87,157.64,153.67,154.53,15264.0,155.87,157.64,153.67,154.53,15264.0
2020-03-30 09:40:00,153.97,154.86,152.97,154.6,6274.0,153.97,154.86,152.97,154.6,6274.0
2020-03-30 09:50:00,153.5,158.33,153.27,157.59,11027.0,153.5,158.33,153.27,157.59,11027.0
2020-03-30 10:00:00,157.58,158.77,156.28,157.92,14951.0,157.58,158.77,156.28,157.92,14951.0
2020-03-30 10:10:00,158.08,159.05,156.75,158.64,12113.0,158.08,159.05,156.75,158.64,12113.0
2020-03-30 10:20:00,158.31,159.11,157.67,159.06,7847.0,158.31,159.11,157.67,159.06,7847.0
2020-03-30 10:30:00,159.1,161.39,158.89,160.65,7585.0,159.1,161.39,158.89,160.65,7585.0
2020-03-30 10:40:00,160.83,161.96,160.02,160.26,13033.0,160.83,161.96,160.02,160.26,13033.0
2020-03-30 10:50:00,160.0,160.53,159.36,160.53,17906.0,160.0,160.53,159.36,160.53,17906.0
2020-03-30 11:00:00,160.88,161.57,160.3,160.69,7651.0,160.88,161.57,160.3,160.69,7651.0
2020-03-30 11:10:00,160.68,161.93,160.08,161.16,12479.0,160.68,161.93,160.08,161.16,12479.0
2020-03-30 11:20:00,161.14,161.86,160.33,160.82,11301.0,161.14,161.86,160.33,160.82,11301.0
2020-03-30 11:30:00,160.63,161.57,160.04,160.63,7812.0,160.63,161.57,160.04,160.63,7812.0
2020-03-30 11:40:00,160.82,162.53,160.68,162.53,5191.0,160.82,162.53,160.68,162.53,5191.0
2020-03-30 11:50:00,162.53,162.96,161.92,162.35,9610.0,162.53,162.96,161.92,162.35,9610.0
2020-03-30 12:00:00,162.21,162.94,161.43,162.9,42507.0,162.21,162.94,161.43,162.9,42507.0
2020-03-30 12:10:00,163.09,163.7,162.6,163.64,17975.0,163.09,163.7,162.6,163.64,17975.0
2020-03-30 12:20:00,163.64,163.7,162.71,163.1,8897.0,163.64,163.7,162.71,163.1,8897.0
2020-03-30 12:30:00,162.99,163.59,162.43,163.26,8043.0,162.99,163.59,162.43,163.26,8043.0
2020-03-30 12:40:00,163.25,163.74,162.69,162.84,8686.0,163.25,163.74,162.69,162.84,8686.0
2020-03-30 12:50:00,162.8,163.26,162.77,162.83,2349.0,162.8,163.26,162.77,162.83,2349.0
2020-03-30 13:00:00,163.11,163.15,161.72,162.12,5531.0,163.11,163.15,161.72,162.12,5531.0
2020-03-30 13:10:00,162.29,163.11,162.03,162.71,4623.0,162.29,163.11,162.03,162.71,4623.0
2020-03-30 13:20:00,162.76,163.65,162.76,163.11,6775.0,162.76,163.65,162.76,163.11,6775.0
2020-03-30 13:30:00,162.76,162.87,162.24,162.56,6251.0,162.76,162.87,162.24,162.56,6251.0
2020-03-30 13:40:00,162.56,162.88,161.94,162.66,18944.0,162.56,162.88,161.94,162.66,18944.0
2020-03-30 13:50:00,162.68,163.18,162.0,162.77,5643.0,162.68,163.18,162.0,162.77,5643.0
2020-03-30 14:00:00,162.72,162.8,161.35,161.56,5822.0,162.72,162.8,161.35,161.56,5822.0
2020-03-30 14:10:00,161.33,161.35,160.61,161.28,11262.0,161.33,161.35,160.61,161.28,11262.0
2020-03-30 14:20:00,161.11,162.1,160.58,162.06,7379.0,161.11,162.1,160.58,162.06,7379.0
2020-03-30 14:30:00,161.7,162.99,161.47,162.06,4534.0,161.7,162.99,161.47,162.06,4534.0
2020-03-30 14:40:00,162.0,163.29,161.99,162.31,3605.0,162.0,163.29,161.99,162.31,3605.0
2020-03-30 14:50:00,162.62,163.08,162.12,162.62,11400.0,162.62,163.08,162.12,162.62,11400.0
2020-03-30 15:00:00,162.59,163.23,161.99,163.19,15505.0,162.59,163.23,161.99,163.19,15505.0
2020-03-30 15:10:00,163.34,163.48,162.29,162.49,20527.0,163.34,163.48,162.29,162.49,20527.0
2020-03-30 15:20:00,162.59,163.28,162.2,162.51,93307.0,162.59,163.28,162.2,162.51,93307.0
2020-03-30 15:30:00,162.51,163.08,161.91,162.54,34867.0,162.51,163.08,161.91,162.54,34867.0
2020-03-30 15:40:00,162.62,164.56,162.61,164.12,18964.0,162.62,164.56,162.61,164.12,18964.0
2020-03-30 15:50:00,164.18,164.48,161.81,162.47,61821.0,164.18,164.48,161.81,162.47,61821.0
2020-03-31 09:30:00,162.77,164.6,157.75,162.05,10564.0,162.77,164.6,157.75,162.05,10564.0
2020-03-31 09:40:00,163.14,164.43,157.68,159.14,5678.0,163.14,164.43,157.68,159.14,5678.0
2020-03-31 09:50:00,158.63,162.29,158.63,162.0,17615.0,158.63,162.29,158.63,162.0,17615.0
2020-03-31 10:00:00,161.67,163.04,158.0,158.81,24661.0,161.67,163.04,158.0,158.81,24661.0
2020-03-31 10:10:00,158.76,161.35,158.76,160.16,13422.0,158.76,161.35,158.76,160.16,13422.0
2020-03-31 10:20:00,160.59,161.07,158.71,159.48,10474.0,160.59,161.07,158.71,159.48,10474.0
2020-03-31 10:30:00,160.03,160.13,158.07,159.64,7832.0,160.03,160.13,158.07,159.64,7832.0
2020-03-31 10:40:00,159.65,162.65,159.47,161.63,10488.0,159.65,162.65,159.47,161.63,10488.0
2020-03-31 10:50:00,162.36,162.36,160.24,160.78,7528.0,162.36,162.36,160.24,160.78,7528.0
2020-03-31 11:00:00,160.91,162.4,160.17,162.15,8187.0,160.91,162.4,160.17,162.15,8187.0
2020-03-31 11:10:00,162.05,162.48,161.41,161.62,16691.0,162.05,162.48,161.41,161.62,16691.0
2020-03-31 11:20:00,161.78,162.08,160.18,161.82,5600.0,161.78,162.08,160.18,161.82,5600.0
2020-03-31 11:30:00,162.26,162.26,161.18,161.18,1446.0,162.26,162.26,161.18,161.18,1446.0
2020-03-31 11:40:00,160.69,162.09,160.69,161.5,11296.0,160.69,162.09,160.69,161.5,11296.0
2020-03-31 11:50:00,161.51,162.5,161.0,162.16,12680.0,161.51,162.5,161.0,162.16,12680.0
2020-03-31 12:00:00,162.25,162.33,161.3,162.33,4265.0,162.25,162.33,161.3,162.33,4265.0
2020-03-31 12:10:00,161.92,162.27,160.8,160.81,14469.0,161.92,162.27,160.8,160.81,14469.0
2020-03-31 12:20:00,160.93,160.93,159.29,160.39,9331.0,160.93,160.93,159.29,160.39,9331.0
2020-03-31 12:30:00,160.85,161.08,159.76,160.5,6566.0,160.85,161.08,159.76,160.5,6566.0
2020-03-31 12:40:00,160.65,161.03,159.68,160.37,7541.0,160.65,161.03,159.68,160.37,7541.0
2020-03-31 12:50:00,160.49,160.82,159.83,160.04,3648.0,160.49,160.82,159.83,160.04,3648.0
2020-03-31 13:00:00,160.25,161.3,159.8,160.97,15697.0,160.25,161.3,159.8,160.97,15697.0
2020-03-31 13:10:00,160.95,161.1,160.29,160.69,9732.0,160.95,161.1,160.29,160.69,9732.0
2020-03-31 13:20:00,160.76,160.8,159.84,160.08,7341.0,160.76,160.8,159.84,160.08,7341.0
2020-03-31 13:30:00,160.1,161.0,160.09,160.61,13005.0,160.1,161.0,160.09,160.61,13005.0
2020-03-31 13:40:00,160.7,160.86,160.36,160.65,41607.0,160.7,160.86,160.36,160.65,41607.0
2020-03-31 13:50:00,160.31,161.04,160.09,160.84,11058.0,160.31,161.04,160.09,160.84,11058.0
2020-03-31 14:00:00,160.85,162.89,160.78,162.22,69164.0,160.85,162.89,160.78,162.22,69164.0
2020-03-31 14:10:00,162.19,162.47,161.39,161.39,16941.0,162.19,162.47,161.39,161.39,16941.0
2020-03-31 14:20:00,161.59,162.35,161.14,161.76,11798.0,161.59,162.35,161.14,161.76,11798.0
2020-03-31 14:30:00,161.77,162.05,161.41,161.88,15584.0,161.77,162.05,161.41,161.88,15584.0
2020-03-31 14:40:00,161.88,162.25,161.26,161.67,14380.0,161.88,162.25,161.26,161.67,14380.0
2020-03-31 14:50:00,161.98,161.98,159.9,159.94,11128.0,161.98,161.98,159.9,159.94,11128.0
2020-03-31 15:00:00,159.84,160.67,159.71,159.98,17852.0,159.84,160.67,159.71,159.98,17852.0
2020-03-31 15:10:00,159.98,160.4,159.37,159.83,5941.0,159.98,160.4,159.37,159.83,5941.0
2020-03-31 15:20:00,160.0,160.53,159.74,159.75,10658.0,160.0,160.53,159.74,159.75,10658.0
2020-03-31 15:30:00,160.13,160.22,159.5,159.55,18033.0,160.13,160.22,159.5,159.55,18033.0
2020-03-31 15:40:00,159.62,159.99,158.01,158.01,27036.0,159.62,159.99,158.01,158.01,27036.0
2020-03-31 15:50:00,158.12,159.98,158.11,158.47,62263.0,158.12,159.98,158.11,158.47,62263.0
2020-04-01 09:30:00,154.37,156.0,145.69,155.6,33519.0,154.37,156.0,145.69,155.6,33519.0
2020-04-01 09:40:00,153.25,155.05,152.01,152.63,23656.0,153.25,155.05,152.01,152.63,23656.0
2020-04-01 09:50:00,152.65,153.16,150.51,151.9,10896.0,152.65,153.16,150.51,151.9,10896.0
2020-04-01 10:00:00,150.68,151.5,148.03,149.84,13677.0,150.68,151.5,148.03,149.84,13677.0
2020-04-01 10:10:00,149.61,150.82,149.2,150.06,7942.0,149.61,150.82,149.2,150.06,7942.0
2020-04-01 10:20:00,150.13,151.2,149.63,150.18,4560.0,150.13,151.2,149.63,150.18,4560.0
2020-04-01 10:30:00,149.85,151.42,149.67,150.83,9847.0,149.85,151.42,149.67,150.83,9847.0
2020-04-01 10:40:00,150.63,150.79,150.04,150.69,13023.0,150.63,150.79,150.04,150.69,13023.0
2020-04-01 10:50:00,150.9,150.9,149.0,150.49,5901.0,150.9,150.9,149.0,150.49,5901.0
2020-04-01 11:00:00,150.26,151.06,149.95,150.49,14063.0,150.26,151.06,149.95,150.49,14063.0
2020-04-01 11:10:00,150.64,152.01,150.56,152.01,9798.0,150.64,152.01,150.56,152.01,9798.0
2020-04-01 11:20:00,151.91,153.09,151.91,152.09,5851.0,151.91,153.09,151.91,152.09,5851.0
2020-04-01 11:30:00,152.09,153.08,151.78,152.02,7250.0,152.09,153.08,151.78,152.02,7250.0
2020-04-01 11:40:00,152.5,152.5,151.07,151.15,5815.0,152.5,152.5,151.07,151.15,5815.0
2020-04-01 11:50:00,151.37,152.71,151.02,151.31,8852.0,151.37,152.71,151.02,151.31,8852.0
2020-04-01 12:00:00,151.47,151.57,150.03,150.35,6282.0,151.47,151.57,150.03,150.35,6282.0
2020-04-01 12:10:00,150.2,150.2,148.61,149.2,5624.0,150.2,150.2,148.61,149.2,5624.0
2020-04-01 12:20:00,149.27,149.61,148.23,148.23,6041.0,149.27,149.61,148.23,148.23,6041.0
2020-04-01 12:30:00,148.75,149.75,148.53,148.73,3795.0,148.75,149.75,148.53,148.73,3795.0
2020-04-01 12:40:00,148.62,149.05,147.96,148.15,18808.0,148.62,149.05,147.96,148.15,18808.0
2020-04-01 12:50:00,147.94,149.5,147.94,148.09,5560.0,147.94,149.5,147.94,148.09,5560.0
2020-04-01 13:00:00,148.13,149.09,148.0,148.84,7871.0,148.13,149.09,148.0,148.84,7871.0
2020-04-01 13:10:00,148.19,148.79,147.51,147.86,5886.0,148.19,148.79,147.51,147.86,5886.0
2020-04-01 13:20:00,147.28,148.21,147.15,147.43,9440.0,147.28,148.21,147.15,147.43,9440.0
2020-04-01 13:30:00,147.61,148.15,147.27,148.0,6357.0,147.61,148.15,147.27,148.0,6357.0
2020-04-01 13:40:00,148.07,149.12,147.8,148.12,19538.0,148.07,149.12,147.8,148.12,19538.0
2020-04-01 13:50:00,148.26,150.06,147.94,148.26,17056.0,148.26,150.06,147.94,148.26,17056.0
2020-04-01 14:00:00,147.8,148.34,147.43,147.97,8400.0,147.8,148.34,147.43,147.97,8400.0
2020-04-01 14:10:00,148.08,148.08,146.3,146.3,10870.0,148.08,148.08,146.3,146.3,10870.0
2020-04-01 14:20:00,146.31,147.55,146.29,146.92,23615.0,146.31,147.55,146.29,146.92,23615.0
2020-04-01 14:30:00,146.55,146.98,144.71,146.98,18691.0,146.55,146.98,144.71,146.98,18691.0
2020-04-01 14:40:00,146.55,147.6,146.51,146.94,5423.0,146.55,147.6,146.51,146.94,5423.0
2020-04-01 14:50:00,147.11,147.11,144.8,145.58,9616.0,147.11,147.11,144.8,145.58,9616.0
2020-04-01 15:00:00,145.52,145.87,144.3,144.75,11959.0,145.52,145.87,144.3,144.75,11959.0
2020-04-01 15:10:00,144.77,145.44,144.38,144.38,14939.0,144.77,145.44,144.38,144.38,14939.0
2020-04-01 15:20:00,144.39,145.37,144.22,144.81,14207.0,144.39,145.37,144.22,144.81,14207.0
2020-04-01 15:30:00,144.76,145.21,143.29,143.29,11417.0,144.76,145.21,143.29,143.29,11417.0
2020-04-01 15:40:00,143.35,144.23,142.27,143.85,53409.0,143.35,144.23,142.27,143.85,53409.0
2020-04-01 15:50:00,144.1,147.53,143.84,146.0,77773.0,144.1,147.53,143.84,146.0,77773.0
2020-04-02 09:30:00,144.83,145.66,143.81,144.47,41476.0,144.83,145.66,143.81,144.47,41476.0
2020-04-02 09:40:00,144.45,144.86,142.37,142.64,7382.0,144.45,144.86,142.37,142.64,7382.0
2020-04-02 09:50:00,142.28,143.42,141.09,142.94,35189.0,142.28,143.42,141.09,142.94,35189.0
2020-04-02 10:00:00,143.07,144.46,142.0,144.42,18472.0,143.07,144.46,142.0,144.42,18472.0
2020-04-02 10:10:00,144.08,145.32,143.07,143.92,12549.0,144.08,145.32,143.07,143.92,12549.0
2020-04-02 10:20:00,143.92,146.82,143.92,145.77,23615.0,143.92,146.82,143.92,145.77,23615.0
2020-04-02 10:30:00,145.38,151.59,145.24,151.59,32973.0,145.38,151.59,145.24,151.59,32973.0
2020-04-02 10:40:00,150.41,151.02,145.76,145.76,24837.0,150.41,151.02,145.76,145.76,24837.0
2020-04-02 10:50:00,144.99,147.64,144.98,147.64,7158.0,144.99,147.64,144.98,147.64,7158.0
2020-04-02 11:00:00,147.65,148.31,145.09,146.97,19905.0,147.65,148.31,145.09,146.97,19905.0
2020-04-02 11:10:00,148.13,148.84,146.15,146.76,14670.0,148.13,148.84,146.15,146.76,14670.0
2020-04-02 11:20:00,146.37,146.6,144.32,144.85,7313.0,146.37,146.6,144.32,144.85,7313.0
2020-04-02 11:30:00,145.23,145.83,144.81,145.81,7903.0,145.23,145.83,144.81,145.81,7903.0
2020-04-02 11:40:00,145.8,146.25,145.0,145.52,29278.0,145.8,146.25,145.0,145.52,29278.0
2020-04-02 11:50:00,145.27,147.66,144.67,145.75,14151.0,145.27,147.66,144.67,145.75,14151.0
2020-04-02 12:00:00,145.98,148.2,145.76,147.11,20040.0,145.98,148.2,145.76,147.11,20040.0
2020-04-02 12:10:00,147.44,147.69,146.85,147.35,4907.0,147.44,147.69,146.85,147.35,4907.0
2020-04-02 12:20:00,147.48,147.81,146.37,146.96,3989.0,147.48,147.81,146.37,146.96,3989.0
2020-04-02 12:30:00,147.24,147.73,146.35,146.39,7669.0,147.24,147.73,146.35,146.39,7669.0
2020-04-02 12:40:00,146.25,146.63,145.76,146.03,11925.0,146.25,146.63,145.76,146.03,11925.0
2020-04-02 12:50:00,146.35,147.24,145.84,147.24,13020.0,146.35,147.24,145.84,147.24,13020.0
2020-04-02 13:00:00,147.0,148.73,146.49,146.63,19896.0,147.0,148.73,146.49,146.63,19896.0
2020-04-02 13:10:00,146.62,147.86,146.62,147.61,4425.0,146.62,147.86,146.62,147.61,4425.0
2020-04-02 13:20:00,147.79,147.79,146.6,146.6,5011.0,147.79,147.79,146.6,146.6,5011.0
2020-04-02 13:30:00,146.57,146.57,145.0,145.07,26132.0,146.57,146.57,145.0,145.07,26132.0
2020-04-02 13:40:00,145.43,146.15,145.08,145.83,6964.0,145.43,146.15,145.08,145.83,6964.0
2020-04-02 13:50:00,145.86,146.02,145.15,145.49,7938.0,145.86,146.02,145.15,145.49,7938.0
2020-04-02 14:00:00,145.44,145.45,144.47,144.59,4182.0,145.44,145.45,144.47,144.59,4182.0
2020-04-02 14:10:00,144.52,144.52,143.24,143.32,5147.0,144.52,144.52,143.24,143.32,5147.0
2020-04-02 14:20:00,143.11,145.26,142.75,144.79,7344.0,143.11,145.26,142.75,144.79,7344.0
2020-04-02 14:30:00,144.51,145.24,143.94,143.94,15648.0,144.51,145.24,143.94,143.94,15648.0
2020-04-02 14:40:00,143.95,144.43,142.87,143.26,7169.0,143.95,144.43,142.87,143.26,7169.0
2020-04-02 14:50:00,143.47,144.25,143.27,143.73,11082.0,143.47,144.25,143.27,143.73,11082.0
2020-04-02 15:00:00,143.97,145.0,143.01,143.47,13016.0,143.97,145.0,143.01,143.47,13016.0
2020-04-02 15:10:00,143.29,144.0,142.75,143.83,7810.0,143.29,144.0,142.75,143.83,7810.0
2020-04-02 15:20:00,144.17,144.8,143.5,143.67,17213.0,144.17,144.8,143.5,143.67,17213.0
2020-04-02 15:30:00,143.85,144.05,142.81,143.1,14277.0,143.85,144.05,142.81,143.1,14277.0
2020-04-02 15:40:00,143.22,145.66,143.22,143.92,13595.0,143.22,145.66,143.22,143.92,13595.0
2020-04-02 15:50:00,143.72,145.65,143.72,144.64,53967.0,143.72,145.65,143.72,144.64,53967.0
2020-04-03 09:30:00,143.87,144.76,141.99,143.25,9827.0,143.87,144.76,141.99,143.25,9827.0
2020-04-03 09:40:00,143.25,144.67,142.5,142.92,16161.0,143.25,144.67,142.5,142.92,16161.0
2020-04-03 09:50:00,143.25,143.72,140.08,141.43,40554.0,143.25,143.72,140.08,141.43,40554.0
2020-04-03 10:00:00,141.79,143.45,141.29,142.86,17196.0,141.79,143.45,141.29,142.86,17196.0
2020-04-03 10:10:00,142.86,143.45,140.93,141.25,8172.0,142.86,143.45,140.93,141.25,8172.0
2020-04-03 10:20:00,141.24,142.21,140.89,141.22,4645.0,141.24,142.21,140.89,141.22,4645.0
2020-04-03 10:30:00,141.22,142.11,141.0,141.41,6783.0,141.22,142.11,141.0,141.41,6783.0
2020-04-03 10:40:00,141.28,141.91,141.0,141.24,11025.0,141.28,141.91,141.0,141.24,11025.0
2020-04-03 10:50:00,141.4,142.24,141.0,142.24,10191.0,141.4,142.24,141.0,142.24,10191.0
2020-04-03 11:00:00,141.78,142.48,140.63,141.49,15283.0,141.78,142.48,140.63,141.49,15283.0
2020-04-03 11:10:00,141.56,141.64,140.95,141.14,15731.0,141.56,141.64,140.95,141.14,15731.0
2020-04-03 11:20:00,141.26,141.5,139.65,139.87,47159.0,141.26,141.5,139.65,139.87,47159.0
2020-04-03 11:30:00,139.87,140.53,139.38,140.27,7613.0,139.87,140.53,139.38,140.27,7613.0
2020-04-03 11:40:00,140.58,141.17,140.02,141.16,5896.0,140.58,141.17,140.02,141.16,5896.0
2020-04-03 11:50:00,141.32,141.92,140.81,141.44,6052.0,141.32,141.92,140.81,141.44,6052.0
2020-04-03 12:00:00,141.52,142.44,141.26,141.26,10574.0,141.52,142.44,141.26,141.26,10574.0
2020-04-03 12:10:00,141.08,141.31,140.53,140.7,21508.0,141.08,141.31,140.53,140.7,21508.0
2020-04-03 12:20:00,140.61,141.17,140.6,141.15,12763.0,140.61,141.17,140.6,141.15,12763.0
2020-04-03 12:30:00,141.02,141.32,140.65,141.03,14432.0,141.02,141.32,140.65,141.03,14432.0
2020-04-03 12:40:00,141.02,141.33,140.65,140.75,7217.0,141.02,141.33,140.65,140.75,7217.0
2020-04-03 12:50:00,140.71,140.97,140.44,140.68,11389.0,140.71,140.97,140.44,140.68,11389.0
2020-04-03 13:00:00,140.67,140.67,139.5,140.14,22592.0,140.67,140.67,139.5,140.14,22592.0
2020-04-03 13:10:00,140.09,140.25,139.62,139.94,6566.0,140.09,140.25,139.62,139.94,6566.0
2020-04-03 13:20:00,139.93,139.94,138.08,138.08,8900.0,139.93,139.94,138.08,138.08,8900.0
2020-04-03 13:30:00,138.09,139.26,137.65,139.26,4500.0,138.09,139.26,137.65,139.26,4500.0
2020-04-03 13:40:00,138.93,139.85,138.48,139.27,3399.0,138.93,139.85,138.48,139.27,3399.0
2020-04-03 13:50:00,139.69,139.87,139.15,139.45,3690.0,139.69,139.87,139.15,139.45,3690.0
2020-04-03 14:00:00,139.88,139.88,138.56,139.24,8006.0,139.88,139.88,138.56,139.24,8006.0
2020-04-03 14:10:00,139.26,140.33,139.08,140.31,7869.0,139.26,140.33,139.08,140.31,7869.0
2020-04-03 14:20:00,140.31,141.95,140.31,141.81,13613.0,140.31,141.95,140.31,141.81,13613.0
2020-04-03 14:30:00,141.68,141.69,140.46,141.1,8426.0,141.68,141.69,140.46,141.1,8426.0
2020-04-03 14:40:00,141.05,141.41,140.12,140.78,18486.0,141.05,141.41,140.12,140.78,18486.0
2020-04-03 14:50:00,140.78,141.41,140.51,141.0,42589.0,140.78,141.41,140.51,141.0,42589.0
2020-04-03 15:00:00,141.0,141.11,140.52,140.79,35146.0,141.0,141.11,140.52,140.79,35146.0
2020-04-03 15:10:00,140.79,141.71,140.43,141.37,11160.0,140.79,141.71,140.43,141.37,11160.0
2020-04-03 15:20:00,141.17,141.42,140.39,140.64,29882.0,141.17,141.42,140.39,140.64,29882.0
2020-04-03 15:30:00,140.7,141.02,139.48,139.75,11903.0,140.7,141.02,139.48,139.75,11903.0
2020-04-03 15:40:00,139.74,139.74,138.83,139.14,24709.0,139.74,139.74,138.83,139.14,24709.0
2020-04-03 15:50:00,139.29,141.52,139.29,140.27,63509.0,139.29,141.52,139.29,140.27,63509.0
2020-04-06 09:30:00,148.66,154.66,146.13,151.66,43567.0,148.66,154.66,146.13,151.66,43567.0
2020-04-06 09:40:00,150.43,152.4,149.28,149.28,23370.0,150.43,152.4,149.28,149.28,23370.0
2020-04-06 09:50:00,150.3,153.98,149.8,153.98,35835.0,150.3,153.98,149.8,153.98,35835.0
2020-04-06 10:00:00,154.03,158.29,154.03,155.89,27569.0,154.03,158.29,154.03,155.89,27569.0
2020-04-06 10:10:00,156.39,157.79,155.48,157.78,17901.0,156.39,157.79,155.48,157.78,17901.0
2020-04-06 10:20:00,157.84,159.07,156.35,156.87,17188.0,157.84,159.07,156.35,156.87,17188.0
2020-04-06 10:30:00,156.52,156.58,154.04,155.3,15543.0,156.52,156.58,154.04,155.3,15543.0
2020-04-06 10:40:00,155.31,155.41,152.74,153.77,20187.0,155.31,155.41,152.74,153.77,20187.0
2020-04-06 10:50:00,153.81,154.72,152.8,153.4,12548.0,153.81,154.72,152.8,153.4,12548.0
2020-04-06 11:00:00,153.5,154.13,152.99,153.45,8500.0,153.5,154.13,152.99,153.45,8500.0
2020-04-06 11:10:00,152.8,154.17,152.8,153.18,9874.0,152.8,154.17,152.8,153.18,9874.0
2020-04-06 11:20:00,152.88,153.7,152.75,153.33,17211.0,152.88,153.7,152.75,153.33,17211.0
2020-04-06 11:30:00,153.19,153.61,152.43,153.2,22838.0,153.19,153.61,152.43,153.2,22838.0
2020-04-06 11:40:00,153.37,155.71,153.37,155.24,16006.0,153.37,155.71,153.37,155.24,16006.0
2020-04-06 11:50:00,155.31,155.89,154.89,155.64,27140.0,155.31,155.89,154.89,155.64,27140.0
2020-04-06 12:00:00,155.64,156.41,155.3,156.08,21270.0,155.64,156.41,155.3,156.08,21270.0
2020-04-06 12:10:00,156.08,156.3,155.69,156.03,23129.0,156.08,156.3,155.69,156.03,23129.0
2020-04-06 12:20:00,156.09,156.52,155.69,155.72,50048.0,156.09,156.52,155.69,155.72,50048.0
2020-04-06 12:30:00,156.01,156.53,155.51,155.6,21769.0,156.01,156.53,155.51,155.6,21769.0
2020-04-06 12:40:00,155.73,156.4,155.1,155.59,16719.0,155.73,156.4,155.1,155.59,16719.0
2020-04-06 12:50:00,155.46,156.63,155.46,156.02,20589.0,155.46,156.63,155.46,156.02,20589.0
2020-04-06 13:00:00,155.89,156.72,155.73,156.14,46790.0,155.89,156.72,155.73,156.14,46790.0
2020-04-06 13:10:00,156.24,156.86,155.47,155.59,20934.0,156.24,156.86,155.47,155.59,20934.0
2020-04-06 13:20:00,155.63,155.86,155.26,155.63,6763.0,155.63,155.86,155.26,155.63,6763.0
2020-04-06 13:30:00,155.63,156.44,155.07,156.2,53895.0,155.63,156.44,155.07,156.2,53895.0
2020-04-06 13:40:00,156.33,157.21,156.3,156.66,64425.0,156.33,157.21,156.3,156.66,64425.0
2020-04-06 13:50:00,156.71,157.26,156.25,156.9,30911.0,156.71,157.26,156.25,156.9,30911.0
2020-04-06 14:00:00,156.81,156.81,155.66,155.67,11589.0,156.81,156.81,155.66,155.67,11589.0
2020-04-06 14:10:00,155.67,156.49,155.5,156.18,8977.0,155.67,156.49,155.5,156.18,8977.0
2020-04-06 14:20:00,156.18,156.55,156.08,156.25,18487.0,156.18,156.55,156.08,156.25,18487.0
2020-04-06 14:30:00,156.18,157.26,156.1,156.58,16980.0,156.18,157.26,156.1,156.58,16980.0
2020-04-06 14:40:00,156.58,157.47,156.29,156.99,34458.0,156.58,157.47,156.29,156.99,34458.0
2020-04-06 14:50:00,156.9,156.99,156.27,156.67,9791.0,156.9,156.99,156.27,156.67,9791.0
2020-04-06 15:00:00,156.46,156.99,156.37,156.72,17137.0,156.46,156.99,156.37,156.72,17137.0
2020-04-06 15:10:00,156.79,157.75,156.69,156.74,45236.0,156.79,157.75,156.69,156.74,45236.0
2020-04-06 15:20:00,156.57,158.36,156.51,158.36,32018.0,156.57,158.36,156.51,158.36,32018.0
2020-04-06 15:30:00,158.21,158.45,156.5,158.05,19132.0,158.21,158.45,156.5,158.05,19132.0
2020-04-06 15:40:00,158.07,158.64,157.01,158.3,30778.0,158.07,158.64,157.01,158.3,30778.0
2020-04-06 15:50:00,158.42,159.83,158.22,158.86,60842.0,158.42,159.83,158.22,158.86,60842.0
2020-04-07 09:30:00,170.4,173.9,165.94,166.73,33512.0,170.4,173.9,165.94,166.73,33512.0
2020-04-07 09:40:00,166.77,173.38,166.76,172.78,23477.0,166.77,173.38,166.76,172.78,23477.0
2020-04-07 09:50:00,172.78,175.27,172.71,175.16,18755.0,172.78,175.27,172.71,175.16,18755.0
2020-04-07 10:00:00,174.82,175.41,172.56,173.59,14728.0,174.82,175.41,172.56,173.59,14728.0
2020-04-07 10:10:00,173.18,175.63,173.01,175.17,62915.0,173.18,175.63,173.01,175.17,62915.0
2020-04-07 10:20:00,175.19,175.88,172.26,172.27,23022.0,175.19,175.88,172.26,172.27,23022.0
2020-04-07 10:30:00,171.99,173.09,171.06,171.72,16914.0,171.99,173.09,171.06,171.72,16914.0
2020-04-07 10:40:00,171.73,171.89,166.43,166.78,24195.0,171.73,171.89,166.43,166.78,24195.0
2020-04-07 10:50:00,165.99,170.52,165.99,170.11,14957.0,165.99,170.52,165.99,170.11,14957.0
2020-04-07 11:00:00,169.52,174.99,169.52,173.12,14978.0,169.52,174.99,169.52,173.12,14978.0
2020-04-07 11:10:00,172.7,174.11,171.85,172.1,11403.0,172.7,174.11,171.85,172.1,11403.0
2020-04-07 11:20:00,172.09,172.5,169.71,171.43,15490.0,172.09,172.5,169.71,171.43,15490.0
2020-04-07 11:30:00,171.45,172.73,170.83,171.72,8153.0,171.45,172.73,170.83,171.72,8153.0
2020-04-07 11:40:00,171.94,172.47,170.31,170.82,5669.0,171.94,172.47,170.31,170.82,5669.0
2020-04-07 11:50:00,170.67,171.29,170.2,170.47,10335.0,170.67,171.29,170.2,170.47,10335.0
2020-04-07 12:00:00,170.62,172.14,170.3,171.89,6827.0,170.62,172.14,170.3,171.89,6827.0
2020-04-07 12:10:00,171.62,172.46,170.75,172.18,10870.0,171.62,172.46,170.75,172.18,10870.0
2020-04-07 12:20:00,172.22,173.74,171.94,173.28,23026.0,172.22,173.74,171.94,173.28,23026.0
2020-04-07 12:30:00,173.36,173.88,172.55,173.14,7776.0,173.36,173.88,172.55,173.14,7776.0
2020-04-07 12:40:00,172.5,173.82,172.49,172.9,10935.0,172.5,173.82,172.49,172.9,10935.0
2020-04-07 12:50:00,172.88,173.01,171.63,172.01,7619.0,172.88,173.01,171.63,172.01,7619.0
2020-04-07 13:00:00,172.16,172.16,170.83,170.87,5888.0,172.16,172.16,170.83,170.87,5888.0
2020-04-07 13:10:00,171.05,171.14,170.0,170.52,10510.0,171.05,171.14,170.0,170.52,10510.0
2020-04-07 13:20:00,170.41,170.69,169.49,169.55,9683.0,170.41,170.69,169.49,169.55,9683.0
2020-04-07 13:30:00,169.55,169.55,168.46,168.48,8156.0,169.55,169.55,168.46,168.48,8156.0
2020-04-07 13:40:00,168.42,169.37,167.71,168.66,9962.0,168.42,169.37,167.71,168.66,9962.0
2020-04-07 13:50:00,168.59,169.43,168.4,168.99,9937.0,168.59,169.43,168.4,168.99,9937.0
2020-04-07 14:00:00,168.59,169.25,165.62,166.46,10996.0,168.59,169.25,165.62,166.46,10996.0
2020-04-07 14:10:00,166.5,166.77,165.35,165.59,6433.0,166.5,166.77,165.35,165.59,6433.0
2020-04-07 14:20:00,165.46,167.0,164.84,165.89,17126.0,165.46,167.0,164.84,165.89,17126.0
2020-04-07 14:30:00,165.97,166.99,164.6,164.66,15028.0,165.97,166.99,164.6,164.66,15028.0
2020-04-07 14:40:00,164.54,165.28,163.82,164.58,5909.0,164.54,165.28,163.82,164.58,5909.0
2020-04-07 14:50:00,164.8,165.98,163.72,165.14,8964.0,164.8,165.98,163.72,165.14,8964.0
2020-04-07 15:00:00,165.13,167.99,165.13,167.67,8241.0,165.13,167.99,165.13,167.67,8241.0
2020-04-07 15:10:00,167.86,168.03,166.11,166.14,6107.0,167.86,168.03,166.11,166.14,6107.0
2020-04-07 15:20:00,166.22,166.47,165.41,165.8,12944.0,166.22,166.47,165.41,165.8,12944.0
2020-04-07 15:30:00,166.02,167.9,165.81,167.9,16214.0,166.02,167.9,165.81,167.9,16214.0
2020-04-07 15:40:00,167.35,169.89,167.35,169.52,23927.0,167.35,169.89,167.35,169.52,23927.0
2020-04-07 15:50:00,169.0,169.16,166.47,166.73,55475.0,169.0,169.16,166.47,166.73,55475.0
2020-04-08 09:30:00,168.64,170.58,166.54,169.27,14317.0,168.64,170.58,166.54,169.27,14317.0
2020-04-08 09:40:00,169.51,171.14,168.42,168.5,6551.0,169.51,171.14,168.42,168.5,6551.0
2020-04-08 09:50:00,168.82,170.03,167.36,168.19,14003.0,168.82,170.03,167.36,168.19,14003.0
2020-04-08 10:00:00,167.88,170.01,167.85,168.52,8040.0,167.88,170.01,167.85,168.52,8040.0
2020-04-08 10:10:00,168.83,170.0,168.83,169.78,4748.0,168.83,170.0,168.83,169.78,4748.0
2020-04-08 10:20:00,169.84,171.49,169.33,171.22,5650.0,169.84,171.49,169.33,171.22,5650.0
2020-04-08 10:30:00,171.42,171.56,170.11,171.31,4221.0,171.42,171.56,170.11,171.31,4221.0
2020-04-08 10:40:00,170.89,171.63,170.27,171.51,6100.0,170.89,171.63,170.27,171.51,6100.0
2020-04-08 10:50:00,171.9,172.4,171.03,171.54,6496.0,171.9,172.4,171.03,171.54,6496.0
2020-04-08 11:00:00,172.18,173.67,171.91,173.67,3800.0,172.18,173.67,171.91,173.67,3800.0
2020-04-08 11:10:00,173.95,174.59,172.99,174.26,12702.0,173.95,174.59,172.99,174.26,12702.0
2020-04-08 11:20:00,173.69,174.11,172.68,173.4,7680.0,173.69,174.11,172.68,173.4,7680.0
2020-04-08 11:30:00,173.39,175.78,173.33,175.78,7490.0,173.39,175.78,173.33,175.78,7490.0
2020-04-08 11:40:00,175.28,176.23,174.95,175.27,3669.0,175.28,176.23,174.95,175.27,3669.0
2020-04-08 11:50:00,175.32,175.53,174.33,174.33,1419.0,175.32,175.53,174.33,174.33,1419.0
2020-04-08 12:00:00,174.58,174.63,173.86,174.34,3763.0,174.58,174.63,173.86,174.34,3763.0
2020-04-08 12:10:00,174.04,174.9,173.88,174.77,2352.0,174.04,174.9,173.88,174.77,2352.0
2020-04-08 12:20:00,174.65,174.7,173.84,173.86,4536.0,174.65,174.7,173.84,173.86,4536.0
2020-04-08 12:30:00,173.9,174.56,173.78,174.55,3476.0,173.9,174.56,173.78,174.55,3476.0
2020-04-08 12:40:00,174.8,175.73,174.79,175.5,1749.0,174.8,175.73,174.79,175.5,1749.0
2020-04-08 12:50:00,175.54,176.12,174.9,175.57,3890.0,175.54,176.12,174.9,175.57,3890.0
2020-04-08 13:00:00,175.7,175.7,174.83,175.61,1800.0,175.7,175.7,174.83,175.61,1800.0
2020-04-08 13:10:00,175.21,175.62,174.82,175.62,1750.0,175.21,175.62,174.82,175.62,1750.0
2020-04-08 13:20:00,175.64,176.5,175.47,175.87,8843.0,175.64,176.5,175.47,175.87,8843.0
2020-04-08 13:30:00,175.75,176.0,174.67,175.36,7998.0,175.75,176.0,174.67,175.36,7998.0
2020-04-08 13:40:00,175.34,175.94,174.98,175.12,7735.0,175.34,175.94,174.98,175.12,7735.0
2020-04-08 13:50:00,174.93,175.66,174.51,174.8,11371.0,174.93,175.66,174.51,174.8,11371.0
2020-04-08 14:00:00,175.25,176.4,174.82,176.0,3111.0,175.25,176.4,174.82,176.0,3111.0
2020-04-08 14:10:00,176.01,177.13,175.56,177.13,6843.0,176.01,177.13,175.56,177.13,6843.0
2020-04-08 14:20:00,176.71,177.77,176.56,177.37,5670.0,176.71,177.77,176.56,177.37,5670.0
2020-04-08 14:30:00,177.5,177.82,176.79,176.79,9185.0,177.5,177.82,176.79,176.79,9185.0
2020-04-08 14:40:00,176.98,177.86,176.29,176.4,5912.0,176.98,177.86,176.29,176.4,5912.0
2020-04-08 14:50:00,176.56,177.0,176.4,176.49,4176.0,176.56,177.0,176.4,176.49,4176.0
2020-04-08 15:00:00,176.58,177.78,176.35,177.59,6007.0,176.58,177.78,176.35,177.59,6007.0
2020-04-08 15:10:00,177.49,177.69,177.25,177.35,14485.0,177.49,177.69,177.25,177.35,14485.0
2020-04-08 15:20:00,177.39,177.48,176.35,177.21,33749.0,177.39,177.48,176.35,177.21,33749.0
2020-04-08 15:30:00,177.14,177.98,175.86,176.0,7572.0,177.14,177.98,175.86,176.0,7572.0
2020-04-08 15:40:00,175.81,176.36,175.09,176.0,15273.0,175.81,176.36,175.09,176.0,15273.0
2020-04-08 15:50:00,176.2,177.0,175.71,175.95,30302.0,176.2,177.0,175.71,175.95,30302.0
2020-04-09 09:30:00,179.86,182.93,178.15,182.0,26675.0,179.86,182.93,178.15,182.0,26675.0
2020-04-09 09:40:00,182.93,186.56,182.4,185.42,10693.0,182.93,186.56,182.4,185.42,10693.0
2020-04-09 09:50:00,185.27,187.85,185.03,186.78,11632.0,185.27,187.85,185.03,186.78,11632.0
2020-04-09 10:00:00,186.17,186.26,184.43,185.08,13649.0,186.17,186.26,184.43,185.08,13649.0
2020-04-09 10:10:00,184.79,185.69,183.44,183.45,13747.0,184.79,185.69,183.44,183.45,13747.0
2020-04-09 10:20:00,183.45,184.89,182.27,184.59,10563.0,183.45,184.89,182.27,184.59,10563.0
2020-04-09 10:30:00,184.52,184.8,182.86,184.69,9249.0,184.52,184.8,182.86,184.69,9249.0
2020-04-09 10:40:00,184.45,184.98,182.83,182.83,12712.0,184.45,184.98,182.83,182.83,12712.0
2020-04-09 10:50:00,182.88,183.64,181.87,181.88,21538.0,182.88,183.64,181.87,181.88,21538.0
2020-04-09 11:00:00,181.86,181.86,178.83,179.15,12079.0,181.86,181.86,178.83,179.15,12079.0
2020-04-09 11:10:00,179.15,181.0,179.15,180.84,11811.0,179.15,181.0,179.15,180.84,11811.0
2020-04-09 11:20:00,180.59,182.34,180.56,182.29,7954.0,180.59,182.34,180.56,182.29,7954.0
2020-04-09 11:30:00,182.18,183.08,181.71,182.97,12389.0,182.18,183.08,181.71,182.97,12389.0
2020-04-09 11:40:00,183.03,183.18,181.97,182.91,9484.0,183.03,183.18,181.97,182.91,9484.0
2020-04-09 11:50:00,182.88,182.88,182.2,182.37,5885.0,182.88,182.88,182.2,182.37,5885.0
2020-04-09 12:00:00,182.36,182.81,181.73,182.08,14396.0,182.36,182.81,181.73,182.08,14396.0
2020-04-09 12:10:00,182.23,183.58,182.0,183.45,7063.0,182.23,183.58,182.0,183.45,7063.0
2020-04-09 12:20:00,183.6,183.75,181.43,181.58,7886.0,183.6,183.75,181.43,181.58,7886.0
2020-04-09 12:30:00,181.52,182.76,181.45,182.56,9360.0,181.52,182.76,181.45,182.56,9360.0
2020-04-09 12:40:00,182.55,182.94,182.18,182.53,3193.0,182.55,182.94,182.18,182.53,3193.0
2020-04-09 12:50:00,182.26,182.82,182.0,182.28,9400.0,182.26,182.82,182.0,182.28,9400.0
2020-04-09 13:00:00,182.0,182.55,181.86,182.07,4772.0,182.0,182.55,181.86,182.07,4772.0
2020-04-09 13:10:00,182.06,182.62,181.85,182.62,6663.0,182.06,182.62,181.85,182.62,6663.0
2020-04-09 13:20:00,182.64,182.64,181.95,182.59,5772.0,182.64,182.64,181.95,182.59,5772.0
2020-04-09 13:30:00,182.26,182.75,181.67,181.96,13727.0,182.26,182.75,181.67,181.96,13727.0
2020-04-09 13:40:00,182.06,182.32,180.8,181.03,4791.0,182.06,182.32,180.8,181.03,4791.0
2020-04-09 13:50:00,180.79,182.55,180.63,182.32,17483.0,180.79,182.55,180.63,182.32,17483.0
2020-04-09 14:00:00,182.52,182.52,179.77,180.37,5771.0,182.52,182.52,179.77,180.37,5771.0
2020-04-09 14:10:00,180.22,181.09,179.86,180.92,15240.0,180.22,181.09,179.86,180.92,15240.0
2020-04-09 14:20:00,180.91,181.43,180.18,180.49,10906.0,180.91,181.43,180.18,180.49,10906.0
2020-04-09 14:30:00,180.35,180.93,179.78,180.37,9573.0,180.35,180.93,179.78,180.37,9573.0
2020-04-09 14:40:00,180.41,180.41,178.13,178.13,13182.0,180.41,180.41,178.13,178.13,13182.0
2020-04-09 14:50:00,178.36,178.65,176.97,177.92,10928.0,178.36,178.65,176.97,177.92,10928.0
2020-04-09 15:00:00,178.22,178.59,176.77,177.87,10236.0,178.22,178.59,176.77,177.87,10236.0
2020-04-09 15:10:00,178.09,178.69,177.29,177.52,10523.0,178.09,178.69,177.29,177.52,10523.0
2020-04-09 15:20:00,177.72,178.06,175.65,176.68,29667.0,177.72,178.06,175.65,176.68,29667.0
2020-04-09 15:30:00,176.7,178.11,176.38,177.19,17578.0,176.7,178.11,176.38,177.19,17578.0
2020-04-09 15:40:00,177.18,178.14,176.5,176.57,21301.0,177.18,178.14,176.5,176.57,21301.0
2020-04-09 15:50:00,176.69,177.58,176.53,176.53,41698.0,176.69,177.58,176.53,176.53,41698.0
2020-04-13 09:30:00,168.02,170.0,162.99,169.0,96766.0,168.02,170.0,162.99,169.0,96766.0
2020-04-13 09:40:00,169.43,170.9,166.86,169.0,40186.0,169.43,170.9,166.86,169.0,40186.0
2020-04-13 09:50:00,168.6,170.25,167.3,167.72,59829.0,168.6,170.25,167.3,167.72,59829.0
2020-04-13 10:00:00,167.72,168.39,167.27,168.21,49627.0,167.72,168.39,167.27,168.21,49627.0
2020-04-13 10:10:00,168.34,168.34,165.24,165.97,48315.0,168.34,168.34,165.24,165.97,48315.0
2020-04-13 10:20:00,166.05,166.69,164.57,164.82,27681.0,166.05,166.69,164.57,164.82,27681.0
2020-04-13 10:30:00,164.91,165.38,164.02,164.24,23312.0,164.91,165.38,164.02,164.24,23312.0
2020-04-13 10:40:00,164.37,164.95,164.26,164.29,33242.0,164.37,164.95,164.26,164.29,33242.0
2020-04-13 10:50:00,164.12,164.89,164.11,164.34,35922.0,164.12,164.89,164.11,164.34,35922.0
2020-04-13 11:00:00,164.46,165.02,164.07,164.11,49042.0,164.46,165.02,164.07,164.11,49042.0
2020-04-13 11:10:00,164.17,165.62,164.14,165.18,45363.0,164.17,165.62,164.14,165.18,45363.0
2020-04-13 11:20:00,165.04,166.14,165.0,165.54,37064.0,165.04,166.14,165.0,165.54,37064.0
2020-04-13 11:30:00,165.59,165.75,165.13,165.36,16421.0,165.59,165.75,165.13,165.36,16421.0
2020-04-13 11:40:00,165.21,165.61,165.06,165.47,20600.0,165.21,165.61,165.06,165.47,20600.0
2020-04-13 11:50:00,165.47,165.95,165.3,165.3,16639.0,165.47,165.95,165.3,165.3,16639.0
2020-04-13 12:00:00,165.04,165.83,165.04,165.53,19626.0,165.04,165.83,165.04,165.53,19626.0
2020-04-13 12:10:00,165.52,168.8,165.37,168.74,45208.0,165.52,168.8,165.37,168.74,45208.0
2020-04-13 12:20:00,168.69,169.0,167.19,167.22,33553.0,168.69,169.0,167.19,167.22,33553.0
2020-04-13 12:30:00,167.22,167.3,166.73,166.81,25601.0,167.22,167.3,166.73,166.81,25601.0
2020-04-13 12:40:00,166.81,167.0,165.96,166.4,30475.0,166.81,167.0,165.96,166.4,30475.0
2020-04-13 12:50:00,166.41,166.91,166.4,166.72,27144.0,166.41,166.91,166.4,166.72,27144.0
2020-04-13 13:00:00,166.65,166.8,165.25,165.9,55581.0,166.65,166.8,165.25,165.9,55581.0
2020-04-13 13:10:00,165.9,166.44,165.77,166.38,43563.0,165.9,166.44,165.77,166.38,43563.0
2020-04-13 13:20:00,166.38,166.46,165.73,165.99,49638.0,166.38,166.46,165.73,165.99,49638.0
2020-04-13 13:30:00,165.97,166.2,165.4,166.11,38862.0,165.97,166.2,165.4,166.11,38862.0
2020-04-13 13:40:00,165.88,166.16,165.65,165.75,28434.0,165.88,166.16,165.65,165.75,28434.0
2020-04-13 13:50:00,165.75,165.92,165.66,165.69,22702.0,165.75,165.92,165.66,165.69,22702.0
2020-04-13 14:00:00,165.69,165.9,164.46,164.54,64623.0,165.69,165.9,164.46,164.54,64623.0
2020-04-13 14:10:00,164.49,164.88,163.26,164.45,74214.0,164.49,164.88,163.26,164.45,74214.0
2020-04-13 14:20:00,164.34,164.43,163.71,164.05,27254.0,164.34,164.43,163.71,164.05,27254.0
2020-04-13 14:30:00,163.95,164.35,163.5,163.68,40816.0,163.95,164.35,163.5,163.68,40816.0
2020-04-13 14:40:00,163.74,163.75,163.09,163.32,46440.0,163.74,163.75,163.09,163.32,46440.0
2020-04-13 14:50:00,163.26,163.29,162.01,162.95,45851.0,163.26,163.29,162.01,162.95,45851.0
2020-04-13 15:00:00,162.79,164.49,162.42,164.49,67663.0,162.79,164.49,162.42,164.49,67663.0
2020-04-13 15:10:00,164.5,165.19,164.22,165.19,52685.0,164.5,165.19,164.22,165.19,52685.0
2020-04-13 15:20:00,165.15,165.96,164.8,165.58,53826.0,165.15,165.96,164.8,165.58,53826.0
2020-04-13 15:30:00,165.75,166.5,163.25,163.98,117619.0,165.75,166.5,163.25,163.98,117619.0
2020-04-13 15:40:00,164.02,166.49,163.97,166.08,121749.0,164.02,166.49,163.97,166.08,121749.0
2020-04-13 15:50:00,165.85,168.49,165.68,166.86,317270.0,165.85,168.49,165.68,166.86,317270.0
2020-04-14 09:30:00,171.62,172.0,169.03,171.22,137881.0,171.62,172.0,169.03,171.22,137881.0
2020-04-14 09:40:00,171.26,174.0,170.85,172.71,87576.0,171.26,174.0,170.85,172.71,87576.0
2020-04-14 09:50:00,171.93,172.78,170.37,170.69,57828.0,171.93,172.78,170.37,170.69,57828.0
2020-04-14 10:00:00,170.38,170.77,168.33,170.1,48829.0,170.38,170.77,168.33,170.1,48829.0
2020-04-14 10:10:00,170.31,172.41,170.31,172.07,38253.0,170.31,172.41,170.31,172.07,38253.0
2020-04-14 10:20:00,171.97,172.95,171.25,171.76,27621.0,171.97,172.95,171.25,171.76,27621.0
2020-04-14 10:30:00,171.38,172.24,170.81,171.8,67538.0,171.38,172.24,170.81,171.8,67538.0
2020-04-14 10:40:00,172.09,173.37,171.64,172.59,58759.0,172.09,173.37,171.64,172.59,58759.0
2020-04-14 10:50:00,172.87,173.18,172.03,172.28,23745.0,172.87,173.18,172.03,172.28,23745.0
2020-04-14 11:00:00,172.65,172.66,171.2,171.3,68858.0,172.65,172.66,171.2,171.3,68858.0
2020-04-14 11:10:00,171.3,172.06,170.87,171.09,35147.0,171.3,172.06,170.87,171.09,35147.0
2020-04-14 11:20:00,171.37,172.25,170.98,171.06,31286.0,171.37,172.25,170.98,171.06,31286.0
2020-04-14 11:30:00,171.25,171.52,170.94,171.25,34819.0,171.25,171.52,170.94,171.25,34819.0
2020-04-14 11:40:00,171.14,173.04,171.14,172.09,21880.0,171.14,173.04,171.14,172.09,21880.0
2020-04-14 11:50:00,172.33,173.57,171.85,171.85,15597.0,172.33,173.57,171.85,171.85,15597.0
2020-04-14 12:00:00,172.07,175.18,172.07,174.91,34952.0,172.07,175.18,172.07,174.91,34952.0
2020-04-14 12:10:00,174.9,176.32,174.33,175.4,16960.0,174.9,176.32,174.33,175.4,16960.0
2020-04-14 12:20:00,175.83,176.45,174.96,174.97,21637.0,175.83,176.45,174.96,174.97,21637.0
2020-04-14 12:30:00,174.99,175.79,174.92,175.15,15800.0,174.99,175.79,174.92,175.15,15800.0
2020-04-14 12:40:00,175.12,176.21,175.07,175.3,14235.0,175.12,176.21,175.07,175.3,14235.0
2020-04-14 12:50:00,175.45,176.05,175.44,175.89,11225.0,175.45,176.05,175.44,175.89,11225.0
2020-04-14 13:00:00,175.77,176.45,175.5,176.0,16843.0,175.77,176.45,175.5,176.0,16843.0
2020-04-14 13:10:00,175.92,176.15,175.24,175.33,12373.0,175.92,176.15,175.24,175.33,12373.0
2020-04-14 13:20:00,175.43,176.14,175.31,176.14,11970.0,175.43,176.14,175.31,176.14,11970.0
2020-04-14 13:30:00,175.96,176.5,175.31,175.93,23801.0,175.96,176.5,175.31,175.93,23801.0
2020-04-14 13:40:00,175.81,176.39,175.74,175.91,8100.0,175.81,176.39,175.74,175.91,8100.0
2020-04-14 13:50:00,175.9,176.11,175.4,175.4,39616.0,175.9,176.11,175.4,175.4,39616.0
2020-04-14 14:00:00,175.19,175.21,174.45,174.45,12151.0,175.19,175.21,174.45,174.45,12151.0
2020-04-14 14:10:00,174.59,174.77,174.11,174.57,8982.0,174.59,174.77,174.11,174.57,8982.0
2020-04-14 14:20:00,174.63,175.87,174.63,175.75,9951.0,174.63,175.87,174.63,175.75,9951.0
2020-04-14 14:30:00,175.85,175.88,174.22,174.61,31877.0,175.85,175.88,174.22,174.61,31877.0
2020-04-14 14:40:00,174.73,175.96,174.72,175.96,19428.0,174.73,175.96,174.72,175.96,19428.0
2020-04-14 14:50:00,175.81,176.46,175.66,176.16,17831.0,175.81,176.46,175.66,176.16,17831.0
2020-04-14 15:00:00,176.28,176.86,175.88,176.72,28515.0,176.28,176.86,175.88,176.72,28515.0
2020-04-14 15:10:00,176.72,177.3,176.34,176.52,22277.0,176.72,177.3,176.34,176.52,22277.0
2020-04-14 15:20:00,176.63,177.11,176.22,176.23,37636.0,176.63,177.11,176.22,176.23,37636.0
2020-04-14 15:30:00,176.25,176.28,174.97,176.22,32839.0,176.25,176.28,174.97,176.22,32839.0
2020-04-14 15:40:00,176.22,177.47,175.83,177.04,33491.0,176.22,177.47,175.83,177.04,33491.0
2020-04-14 15:50:00,177.3,178.15,176.89,176.97,81576.0,177.3,178.15,176.89,176.97,81576.0
2020-04-15 09:30:00,172.64,173.83,169.0,170.67,25529.0,172.64,173.83,169.0,170.67,25529.0
2020-04-15 09:40:00,171.05,172.78,171.0,171.28,30245.0,171.05,172.78,171.0,171.28,30245.0
2020-04-15 09:50:00,171.12,172.67,169.75,171.0,36601.0,171.12,172.67,169.75,171.0,36601.0
2020-04-15 10:00:00,171.0,171.9,170.02,171.58,24574.0,171.0,171.9,170.02,171.58,24574.0
2020-04-15 10:10:00,171.78,172.81,171.6,172.29,17700.0,171.78,172.81,171.6,172.29,17700.0
2020-04-15 10:20:00,172.0,172.59,171.71,172.49,15496.0,172.0,172.59,171.71,172.49,15496.0
2020-04-15 10:30:00,172.09,173.0,171.27,171.55,13977.0,172.09,173.0,171.27,171.55,13977.0
2020-04-15 10:40:00,171.76,172.58,171.2,171.92,27160.0,171.76,172.58,171.2,171.92,27160.0
2020-04-15 10:50:00,172.08,173.67,171.71,173.42,28599.0,172.08,173.67,171.71,173.42,28599.0
2020-04-15 11:00:00,173.5,173.9,172.51,173.23,24304.0,173.5,173.9,172.51,173.23,24304.0
2020-04-15 11:10:00,173.31,173.51,172.02,173.2,22398.0,173.31,173.51,172.02,173.2,22398.0
2020-04-15 11:20:00,173.02,174.08,172.88,174.08,12356.0,173.02,174.08,172.88,174.08,12356.0
2020-04-15 11:30:00,174.09,174.57,173.26,173.43,15708.0,174.09,174.57,173.26,173.43,15708.0
2020-04-15 11:40:00,173.29,173.56,172.24,172.42,21249.0,173.29,173.56,172.24,172.42,21249.0
2020-04-15 11:50:00,172.68,173.91,172.68,173.37,13137.0,172.68,173.91,172.68,173.37,13137.0
2020-04-15 12:00:00,173.35,173.93,172.81,173.54,17309.0,173.35,173.93,172.81,173.54,17309.0
2020-04-15 12:10:00,173.55,174.34,173.24,174.13,12437.0,173.55,174.34,173.24,174.13,12437.0
2020-04-15 12:20:00,174.19,174.73,173.87,174.13,14588.0,174.19,174.73,173.87,174.13,14588.0
2020-04-15 12:30:00,174.21,174.21,173.22,173.65,16218.0,174.21,174.21,173.22,173.65,16218.0
2020-04-15 12:40:00,173.54,174.14,173.26,173.67,13985.0,173.54,174.14,173.26,173.67,13985.0
2020-04-15 12:50:00,173.75,174.32,173.75,174.15,10581.0,173.75,174.32,173.75,174.15,10581.0
2020-04-15 13:00:00,174.13,174.26,173.43,174.04,12577.0,174.13,174.26,173.43,174.04,12577.0
2020-04-15 13:10:00,174.31,174.64,173.6,174.64,9510.0,174.31,174.64,173.6,174.64,9510.0
2020-04-15 13:20:00,174.63,174.63,174.19,174.22,10106.0,174.63,174.63,174.19,174.22,10106.0
2020-04-15 13:30:00,174.37,174.52,173.84,173.84,8281.0,174.37,174.52,173.84,173.84,8281.0
2020-04-15 13:40:00,173.84,173.86,173.27,173.27,12353.0,173.84,173.86,173.27,173.27,12353.0
2020-04-15 13:50:00,173.29,173.87,173.15,173.47,46277.0,173.29,173.87,173.15,173.47,46277.0
2020-04-15 14:00:00,173.47,174.72,173.47,174.27,7235.0,173.47,174.72,173.47,174.27,7235.0
2020-04-15 14:10:00,174.34,175.13,174.3,175.06,8663.0,174.34,175.13,174.3,175.06,8663.0
2020-04-15 14:20:00,175.03,175.88,174.55,175.39,9942.0,175.03,175.88,174.55,175.39,9942.0
2020-04-15 14:30:00,175.57,176.19,175.35,176.19,10258.0,175.57,176.19,175.35,176.19,10258.0
2020-04-15 14:40:00,176.18,176.43,175.14,175.33,16513.0,176.18,176.43,175.14,175.33,16513.0
2020-04-15 14:50:00,175.37,175.37,174.27,174.89,9307.0,175.37,175.37,174.27,174.89,9307.0
2020-04-15 15:00:00,175.05,175.63,174.84,174.97,14575.0,175.05,175.63,174.84,174.97,14575.0
2020-04-15 15:10:00,174.88,175.59,174.71,174.99,31881.0,174.88,175.59,174.71,174.99,31881.0
2020-04-15 15:20:00,175.1,175.22,174.15,174.4,13220.0,175.1,175.22,174.15,174.4,13220.0
2020-04-15 15:30:00,174.41,174.49,174.04,174.28,20109.0,174.41,174.49,174.04,174.28,20109.0
2020-04-15 15:40:00,174.36,174.39,173.26,174.04,35565.0,174.36,174.39,173.26,174.04,35565.0
2020-04-15 15:50:00,174.0,174.05,173.21,173.49,68391.0,174.0,174.05,173.21,173.49,68391.0
2020-04-16 09:30:00,175.41,176.21,173.45,173.47,16223.0,175.41,176.21,173.45,173.47,16223.0
2020-04-16 09:40:00,173.68,175.43,172.72,173.36,5050.0,173.68,175.43,172.72,173.36,5050.0
2020-04-16 09:50:00,173.65,174.4,173.03,173.76,6024.0,173.65,174.4,173.03,173.76,6024.0
2020-04-16 10:00:00,174.06,174.71,173.37,174.33,37066.0,174.06,174.71,173.37,174.33,37066.0
2020-04-16 10:10:00,174.25,174.27,172.58,173.34,6097.0,174.25,174.27,172.58,173.34,6097.0
2020-04-16 10:20:00,173.04,174.6,173.01,174.52,18054.0,173.04,174.6,173.01,174.52,18054.0
2020-04-16 10:30:00,174.55,174.55,173.12,173.12,7815.0,174.55,174.55,173.12,173.12,7815.0
2020-04-16 10:40:00,173.11,174.66,173.11,174.66,14640.0,173.11,174.66,173.11,174.66,14640.0
2020-04-16 10:50:00,174.79,177.0,174.79,176.33,18176.0,174.79,177.0,174.79,176.33,18176.0
2020-04-16 11:00:00,176.32,177.0,176.15,176.64,8090.0,176.32,177.0,176.15,176.64,8090.0
2020-04-16 11:10:00,176.49,176.49,175.17,175.89,13483.0,176.49,176.49,175.17,175.89,13483.0
2020-04-16 11:20:00,175.77,176.71,175.59,176.3,14646.0,175.77,176.71,175.59,176.3,14646.0
2020-04-16 11:30:00,176.23,177.3,175.99,177.15,8367.0,176.23,177.3,175.99,177.15,8367.0
2020-04-16 11:40:00,177.16,178.32,176.77,178.32,10287.0,177.16,178.32,176.77,178.32,10287.0
2020-04-16 11:50:00,178.0,179.39,177.92,179.36,12837.0,178.0,179.39,177.92,179.36,12837.0
2020-04-16 12:00:00,179.4,179.47,176.53,176.69,11344.0,179.4,179.47,176.53,176.69,11344.0
2020-04-16 12:10:00,176.7,176.82,175.49,175.61,19797.0,176.7,176.82,175.49,175.61,19797.0
2020-04-16 12:20:00,175.54,177.1,175.24,176.81,22700.0,175.54,177.1,175.24,176.81,22700.0
2020-04-16 12:30:00,176.78,176.79,174.51,174.7,16287.0,176.78,176.79,174.51,174.7,16287.0
2020-04-16 12:40:00,174.44,175.67,174.44,175.67,3215.0,174.44,175.67,174.44,175.67,3215.0
2020-04-16 12:50:00,175.35,175.59,174.88,175.27,5234.0,175.35,175.59,174.88,175.27,5234.0
2020-04-16 13:00:00,175.5,175.6,175.11,175.46,4198.0,175.5,175.6,175.11,175.46,4198.0
2020-04-16 13:10:00,175.36,175.91,175.14,175.91,8557.0,175.36,175.91,175.14,175.91,8557.0
2020-04-16 13:20:00,176.22,176.44,175.76,176.0,4381.0,176.22,176.44,175.76,176.0,4381.0
2020-04-16 13:30:00,175.82,176.49,175.62,175.63,3759.0,175.82,176.49,175.62,175.63,3759.0
2020-04-16 13:40:00,175.88,176.23,175.83,176.12,4645.0,175.88,176.23,175.83,176.12,4645.0
2020-04-16 13:50:00,176.12,176.41,175.25,175.45,5344.0,176.12,176.41,175.25,175.45,5344.0
2020-04-16 14:00:00,175.4,176.14,175.12,176.06,8722.0,175.4,176.14,175.12,176.06,8722.0
2020-04-16 14:10:00,176.18,176.18,175.13,175.21,5647.0,176.18,176.18,175.13,175.21,5647.0
2020-04-16 14:20:00,175.21,175.49,174.44,174.5,8502.0,175.21,175.49,174.44,174.5,8502.0
2020-04-16 14:30:00,174.49,175.5,174.16,175.36,13754.0,174.49,175.5,174.16,175.36,13754.0
2020-04-16 14:40:00,175.22,175.22,174.54,174.71,14810.0,175.22,175.22,174.54,174.71,14810.0
2020-04-16 14:50:00,174.56,175.29,174.48,175.13,7308.0,174.56,175.29,174.48,175.13,7308.0
2020-04-16 15:00:00,175.17,176.69,175.17,175.85,29067.0,175.17,176.69,175.17,175.85,29067.0
2020-04-16 15:10:00,175.46,176.26,175.32,176.09,11184.0,175.46,176.26,175.32,176.09,11184.0
2020-04-16 15:20:00,175.98,176.99,175.9,176.54,16097.0,175.98,176.99,175.9,176.54,16097.0
2020-04-16 15:30:00,176.55,176.74,175.41,175.86,12533.0,176.55,176.74,175.41,175.86,12533.0
2020-04-16 15:40:00,175.81,175.81,174.96,175.23,12752.0,175.81,175.81,174.96,175.23,12752.0
2020-04-16 15:50:00,175.3,176.37,175.08,175.75,42184.0,175.3,176.37,175.08,175.75,42184.0
2020-04-17 09:30:00,181.96,185.0,179.27,185.0,39509.0,181.96,185.0,179.27,185.0,39509.0
2020-04-17 09:40:00,184.05,184.1,180.36,182.92,23764.0,184.05,184.1,180.36,182.92,23764.0
2020-04-17 09:50:00,182.92,183.1,180.53,182.4,18054.0,182.92,183.1,180.53,182.4,18054.0
2020-04-17 10:00:00,183.07,183.22,180.5,181.47,16908.0,183.07,183.22,180.5,181.47,16908.0
2020-04-17 10:10:00,181.65,183.0,180.17,180.75,34279.0,181.65,183.0,180.17,180.75,34279.0
2020-04-17 10:20:00,180.68,181.45,179.52,180.91,35747.0,180.68,181.45,179.52,180.91,35747.0
2020-04-17 10:30:00,180.69,180.9,178.29,178.52,50869.0,180.69,180.9,178.29,178.52,50869.0
2020-04-17 10:40:00,178.54,178.89,176.25,176.34,14706.0,178.54,178.89,176.25,176.34,14706.0
2020-04-17 10:50:00,176.34,176.95,175.94,176.78,24320.0,176.34,176.95,175.94,176.78,24320.0
2020-04-17 11:00:00,176.52,177.96,176.51,177.63,10071.0,176.52,177.96,176.51,177.63,10071.0
2020-04-17 11:10:00,177.77,179.09,177.62,179.0,18415.0,177.77,179.09,177.62,179.0,18415.0
2020-04-17 11:20:00,178.77,179.22,178.01,178.25,13810.0,178.77,179.22,178.01,178.25,13810.0
2020-04-17 11:30:00,178.25,179.47,178.24,179.41,7528.0,178.25,179.47,178.24,179.41,7528.0
2020-04-17 11:40:00,179.24,180.19,179.23,180.1,19714.0,179.24,180.19,179.23,180.1,19714.0
2020-04-17 11:50:00,179.97,180.2,179.23,179.95,7437.0,179.97,180.2,179.23,179.95,7437.0
2020-04-17 12:00:00,179.86,182.04,179.76,181.03,83859.0,179.86,182.04,179.76,181.03,83859.0
2020-04-17 12:10:00,181.04,181.82,180.88,181.25,17309.0,181.04,181.82,180.88,181.25,17309.0
2020-04-17 12:20:00,181.5,181.5,179.05,179.88,5270.0,181.5,181.5,179.05,179.88,5270.0
2020-04-17 12:30:00,180.08,181.94,180.08,181.79,4500.0,180.08,181.94,180.08,181.79,4500.0
2020-04-17 12:40:00,181.79,182.39,181.79,182.04,7512.0,181.79,182.39,181.79,182.04,7512.0
2020-04-17 12:50:00,182.07,182.3,181.46,181.46,8031.0,182.07,182.3,181.46,181.46,8031.0
2020-04-17 13:00:00,181.38,181.69,181.29,181.65,3619.0,181.38,181.69,181.29,181.65,3619.0
2020-04-17 13:10:00,181.54,181.85,181.21,181.84,3549.0,181.54,181.85,181.21,181.84,3549.0
2020-04-17 13:20:00,181.64,181.94,181.46,181.72,2396.0,181.64,181.94,181.46,181.72,2396.0
2020-04-17 13:30:00,181.87,182.01,181.4,181.4,2057.0,181.87,182.01,181.4,181.4,2057.0
2020-04-17 13:40:00,181.31,181.42,180.59,180.59,3839.0,181.31,181.42,180.59,180.59,3839.0
2020-04-17 13:50:00,180.84,181.25,180.81,181.11,3890.0,180.84,181.25,180.81,181.11,3890.0
2020-04-17 14:00:00,180.92,180.92,180.11,180.12,5130.0,180.92,180.92,180.11,180.12,5130.0
2020-04-17 14:10:00,180.04,180.43,179.72,179.72,11066.0,180.04,180.43,179.72,179.72,11066.0
2020-04-17 14:20:00,179.88,180.77,179.87,180.66,7233.0,179.88,180.77,179.87,180.66,7233.0
2020-04-17 14:30:00,180.54,180.54,179.07,180.09,21002.0,180.54,180.54,179.07,180.09,21002.0
2020-04-17 14:40:00,180.09,180.54,180.02,180.04,4452.0,180.09,180.54,180.02,180.04,4452.0
2020-04-17 14:50:00,180.03,180.55,180.0,180.44,6717.0,180.03,180.55,180.0,180.44,6717.0
2020-04-17 15:00:00,180.36,180.87,180.36,180.84,7841.0,180.36,180.87,180.36,180.84,7841.0
2020-04-17 15:10:00,180.82,181.96,180.82,181.9,15918.0,180.82,181.96,180.82,181.9,15918.0
2020-04-17 15:20:00,181.93,181.99,181.61,181.95,8117.0,181.93,181.99,181.61,181.95,8117.0
2020-04-17 15:30:00,181.97,182.33,181.77,182.31,12973.0,181.97,182.33,181.77,182.31,12973.0
2020-04-17 15:40:00,182.41,182.77,182.29,182.67,17148.0,182.41,182.77,182.29,182.67,17148.0
2020-04-17 15:50:00,182.68,183.11,182.4,182.4,29895.0,182.68,183.11,182.4,182.4,29895.0
2020-04-20 09:30:00,178.23,180.14,177.36,178.31,12629.0,178.23,180.14,177.36,178.31,12629.0
2020-04-20 09:40:00,179.4,180.84,179.37,180.16,2131.0,179.4,180.84,179.37,180.16,2131.0
2020-04-20 09:50:00,180.8,180.8,178.61,179.33,7696.0,180.8,180.8,178.61,179.33,7696.0
2020-04-20 10:00:00,179.67,179.85,176.88,178.06,43856.0,179.67,179.85,176.88,178.06,43856.0
2020-04-20 10:10:00,178.37,178.37,176.75,177.86,12381.0,178.37,178.37,176.75,177.86,12381.0
2020-04-20 10:20:00,177.86,178.03,177.17,177.79,11850.0,177.86,178.03,177.17,177.79,11850.0
2020-04-20 10:30:00,177.95,178.83,177.55,178.83,4300.0,177.95,178.83,177.55,178.83,4300.0
2020-04-20 10:40:00,178.84,180.06,178.84,179.64,4300.0,178.84,180.06,178.84,179.64,4300.0
2020-04-20 10:50:00,180.02,180.53,179.58,179.98,4770.0,180.02,180.53,179.58,179.98,4770.0
2020-04-20 11:00:00,179.66,180.33,179.66,180.31,2933.0,179.66,180.33,179.66,180.31,2933.0
2020-04-20 11:10:00,180.05,180.37,178.89,179.07,3800.0,180.05,180.37,178.89,179.07,3800.0
2020-04-20 11:20:00,178.56,179.48,177.84,178.69,6818.0,178.56,179.48,177.84,178.69,6818.0
2020-04-20 11:30:00,178.7,178.7,177.87,178.21,4286.0,178.7,178.7,177.87,178.21,4286.0
2020-04-20 11:40:00,178.54,179.54,178.35,178.83,106806.0,178.54,179.54,178.35,178.83,106806.0
2020-04-20 11:50:00,179.05,179.59,178.73,179.04,12949.0,179.05,179.59,178.73,179.04,12949.0
2020-04-20 12:00:00,179.07,179.07,178.04,178.94,5038.0,179.07,179.07,178.04,178.94,5038.0
2020-04-20 12:10:00,178.76,179.32,178.25,178.96,25749.0,178.76,179.32,178.25,178.96,25749.0
2020-04-20 12:20:00,178.8,179.17,178.26,178.78,25449.0,178.8,179.17,178.26,178.78,25449.0
2020-04-20 12:30:00,178.77,179.67,178.77,179.41,6411.0,178.77,179.67,178.77,179.41,6411.0
2020-04-20 12:40:00,179.46,180.41,179.3,180.41,8976.0,179.46,180.41,179.3,180.41,8976.0
2020-04-20 12:50:00,180.67,180.67,179.84,180.32,13881.0,180.67,180.67,179.84,180.32,13881.0
2020-04-20 13:00:00,180.34,180.97,179.21,179.21,20587.0,180.34,180.97,179.21,179.21,20587.0
2020-04-20 13:10:00,178.91,179.2,178.39,178.6,6797.0,178.91,179.2,178.39,178.6,6797.0
2020-04-20 13:20:00,178.68,179.03,178.44,178.96,3609.0,178.68,179.03,178.44,178.96,3609.0
2020-04-20 13:30:00,178.86,179.01,178.1,178.53,2434.0,178.86,179.01,178.1,178.53,2434.0
2020-04-20 13:40:00,178.59,178.92,178.21,178.46,4779.0,178.59,178.92,178.21,178.46,4779.0
2020-04-20 13:50:00,178.5,178.5,177.62,178.22,3434.0,178.5,178.5,177.62,178.22,3434.0
2020-04-20 14:00:00,178.1,178.2,177.52,178.0,11129.0,178.1,178.2,177.52,178.0,11129.0
2020-04-20 14:10:00,178.1,178.6,177.39,178.6,27332.0,178.1,178.6,177.39,178.6,27332.0
2020-04-20 14:20:00,178.33,178.5,177.29,177.3,15361.0,178.33,178.5,177.29,177.3,15361.0
2020-04-20 14:30:00,177.36,177.98,177.26,177.98,4677.0,177.36,177.98,177.26,177.98,4677.0
2020-04-20 14:40:00,178.08,178.69,177.82,178.51,5073.0,178.08,178.69,177.82,178.51,5073.0
2020-04-20 14:50:00,178.51,178.68,176.8,176.8,8455.0,178.51,178.68,176.8,176.8,8455.0
2020-04-20 15:00:00,176.79,177.96,176.74,177.54,9110.0,176.79,177.96,176.74,177.54,9110.0
2020-04-20 15:10:00,177.69,178.13,177.17,178.07,6520.0,177.69,178.13,177.17,178.07,6520.0
2020-04-20 15:20:00,177.92,178.05,177.3,177.94,9012.0,177.92,178.05,177.3,177.94,9012.0
2020-04-20 15:30:00,177.56,178.29,177.36,177.58,16741.0,177.56,178.29,177.36,177.58,16741.0
2020-04-20 15:40:00,177.47,177.81,176.39,176.42,41034.0,177.47,177.81,176.39,176.42,41034.0
2020-04-20 15:50:00,176.38,177.77,176.32,177.22,45896.0,176.38,177.77,176.32,177.22,45896.0
2020-04-21 09:30:00,172.69,176.03,172.69,174.74,15698.0,172.69,176.03,172.69,174.74,15698.0
2020-04-21 09:40:00,174.59,175.69,174.37,175.69,3900.0,174.59,175.69,174.37,175.69,3900.0
2020-04-21 09:50:00,175.73,176.29,175.1,175.4,26031.0,175.73,176.29,175.1,175.4,26031.0
2020-04-21 10:00:00,175.17,177.3,175.16,175.2,17871.0,175.17,177.3,175.16,175.2,17871.0
2020-04-21 10:10:00,175.94,177.05,174.57,175.57,21656.0,175.94,177.05,174.57,175.57,21656.0
2020-04-21 10:20:00,175.24,176.79,175.24,176.69,2221.0,175.24,176.79,175.24,176.69,2221.0
2020-04-21 10:30:00,176.63,176.68,175.22,175.35,5087.0,176.63,176.68,175.22,175.35,5087.0
2020-04-21 10:40:00,175.45,175.63,174.54,174.75,37579.0,175.45,175.63,174.54,174.75,37579.0
2020-04-21 10:50:00,174.75,174.75,172.77,173.55,17729.0,174.75,174.75,172.77,173.55,17729.0
2020-04-21 11:00:00,173.74,174.14,172.75,173.03,52256.0,173.74,174.14,172.75,173.03,52256.0
2020-04-21 11:10:00,173.03,173.03,170.92,172.66,33187.0,173.03,173.03,170.92,172.66,33187.0
2020-04-21 11:20:00,173.0,174.06,172.35,172.84,4680.0,173.0,174.06,172.35,172.84,4680.0
2020-04-21 11:30:00,172.79,173.53,171.61,172.4,17420.0,172.79,173.53,171.61,172.4,17420.0
2020-04-21 11:40:00,172.41,172.72,172.14,172.55,4936.0,172.41,172.72,172.14,172.55,4936.0
2020-04-21 11:50:00,172.34,173.22,172.23,172.39,5980.0,172.34,173.22,172.23,172.39,5980.0
2020-04-21 12:00:00,172.13,172.5,171.87,171.88,4640.0,172.13,172.5,171.87,171.88,4640.0
2020-04-21 12:10:00,171.67,172.63,171.46,172.31,20389.0,171.67,172.63,171.46,172.31,20389.0
2020-04-21 12:20:00,172.31,172.54,171.9,172.52,15041.0,172.31,172.54,171.9,172.52,15041.0
2020-04-21 12:30:00,172.44,172.55,171.8,172.32,7083.0,172.44,172.55,171.8,172.32,7083.0
2020-04-21 12:40:00,172.31,172.81,172.16,172.61,5976.0,172.31,172.81,172.16,172.61,5976.0
2020-04-21 12:50:00,172.41,173.83,172.4,173.28,11795.0,172.41,173.83,172.4,173.28,11795.0
2020-04-21 13:00:00,173.49,173.74,172.84,173.04,1877.0,173.49,173.74,172.84,173.04,1877.0
2020-04-21 13:10:00,173.25,173.81,173.14,173.39,9287.0,173.25,173.81,173.14,173.39,9287.0
2020-04-21 13:20:00,173.64,174.5,173.43,174.39,7098.0,173.64,174.5,173.43,174.39,7098.0
2020-04-21 13:30:00,174.28,174.95,173.86,174.8,5448.0,174.28,174.95,173.86,174.8,5448.0
2020-04-21 13:40:00,174.76,174.8,173.91,173.91,4001.0,174.76,174.8,173.91,173.91,4001.0
2020-04-21 13:50:00,173.7,173.97,173.25,173.36,3645.0,173.7,173.97,173.25,173.36,3645.0
2020-04-21 14:00:00,173.26,173.8,173.21,173.46,7106.0,173.26,173.8,173.21,173.46,7106.0
2020-04-21 14:10:00,173.6,173.7,173.19,173.3,3059.0,173.6,173.7,173.19,173.3,3059.0
2020-04-21 14:20:00,173.54,174.59,173.39,173.6,10463.0,173.54,174.59,173.39,173.6,10463.0
2020-04-21 14:30:00,173.88,174.04,173.33,173.52,3052.0,173.88,174.04,173.33,173.52,3052.0
2020-04-21 14:40:00,173.33,173.51,173.06,173.43,2145.0,173.33,173.51,173.06,173.43,2145.0
2020-04-21 14:50:00,173.32,173.56,173.0,173.34,4204.0,173.32,173.56,173.0,173.34,4204.0
2020-04-21 15:00:00,173.36,173.78,172.69,173.0,4342.0,173.36,173.78,172.69,173.0,4342.0
2020-04-21 15:10:00,172.9,173.1,172.67,172.94,10228.0,172.9,173.1,172.67,172.94,10228.0
2020-04-21 15:20:00,173.06,173.11,172.57,172.8,4612.0,173.06,173.11,172.57,172.8,4612.0
2020-04-21 15:30:00,172.66,173.49,172.58,173.25,11558.0,172.66,173.49,172.58,173.25,11558.0
2020-04-21 15:40:00,173.17,173.21,172.6,172.9,14415.0,173.17,173.21,172.6,172.9,14415.0
2020-04-21 15:50:00,172.9,173.86,172.52,172.63,76363.0,172.9,173.86,172.52,172.63,76363.0
2020-04-22 09:30:00,173.99,175.58,173.99,174.59,15634.0,173.99,175.58,173.99,174.59,15634.0
2020-04-22 09:40:00,175.43,175.87,174.06,174.76,24064.0,175.43,175.87,174.06,174.76,24064.0
2020-04-22 09:50:00,174.88,174.98,174.3,174.45,9758.0,174.88,174.98,174.3,174.45,9758.0
2020-04-22 10:00:00,174.56,175.03,173.93,173.99,7483.0,174.56,175.03,173.93,173.99,7483.0
2020-04-22 10:10:00,174.22,174.42,173.23,173.23,4299.0,174.22,174.42,173.23,173.23,4299.0
2020-04-22 10:20:00,173.54,174.39,173.43,174.23,2600.0,173.54,174.39,173.43,174.23,2600.0
2020-04-22 10:30:00,174.05,174.05,173.49,173.73,1300.0,174.05,174.05,173.49,173.73,1300.0
2020-04-22 10:40:00,173.58,173.85,172.85,172.85,11720.0,173.58,173.85,172.85,172.85,11720.0
2020-04-22 10:50:00,173.19,173.38,171.52,171.65,10838.0,173.19,173.38,171.52,171.65,10838.0
2020-04-22 11:00:00,171.56,171.81,170.42,170.89,8264.0,171.56,171.81,170.42,170.89,8264.0
2020-04-22 11:10:00,171.3,172.38,170.89,172.3,6263.0,171.3,172.38,170.89,172.3,6263.0
2020-04-22 11:20:00,172.75,172.75,171.79,172.22,7140.0,172.75,172.75,171.79,172.22,7140.0
2020-04-22 11:30:00,172.37,172.47,172.01,172.39,3100.0,172.37,172.47,172.01,172.39,3100.0
2020-04-22 11:40:00,172.53,173.33,172.5,173.08,4426.0,172.53,173.33,172.5,173.08,4426.0
2020-04-22 11:50:00,173.26,174.74,173.25,173.7,9366.0,173.26,174.74,173.25,173.7,9366.0
2020-04-22 12:00:00,173.68,173.77,173.42,173.42,2400.0,173.68,173.77,173.42,173.42,2400.0
2020-04-22 12:10:00,173.45,173.76,173.08,173.1,5590.0,173.45,173.76,173.08,173.1,5590.0
2020-04-22 12:20:00,173.3,173.85,173.29,173.39,3553.0,173.3,173.85,173.29,173.39,3553.0
2020-04-22 12:30:00,173.72,173.84,173.5,173.75,1872.0,173.72,173.84,173.5,173.75,1872.0
2020-04-22 12:40:00,173.76,174.05,173.7,173.7,2700.0,173.76,174.05,173.7,173.7,2700.0
2020-04-22 12:50:00,173.84,174.14,173.71,174.05,2857.0,173.84,174.14,173.71,174.05,2857.0
2020-04-22 13:00:00,174.27,174.27,173.64,173.78,2175.0,174.27,174.27,173.64,173.78,2175.0
2020-04-22 13:10:00,173.87,173.93,173.7,173.81,2914.0,173.87,173.93,173.7,173.81,2914.0
2020-04-22 13:20:00,173.93,174.38,173.86,174.26,3618.0,173.93,174.38,173.86,174.26,3618.0
2020-04-22 13:30:00,174.37,174.42,173.69,173.69,2500.0,174.37,174.42,173.69,173.69,2500.0
2020-04-22 13:40:00,173.77,174.07,173.54,174.06,3148.0,173.77,174.07,173.54,174.06,3148.0
2020-04-22 13:50:00,173.8,174.06,173.52,173.98,8499.0,173.8,174.06,173.52,173.98,8499.0
2020-04-22 14:00:00,174.16,174.57,173.98,174.57,6406.0,174.16,174.57,173.98,174.57,6406.0
2020-04-22 14:10:00,174.46,174.5,173.65,173.8,8612.0,174.46,174.5,173.65,173.8,8612.0
2020-04-22 14:20:00,173.93,174.23,173.59,173.89,7424.0,173.93,174.23,173.59,173.89,7424.0
2020-04-22 14:30:00,174.15,174.72,174.08,174.69,3100.0,174.15,174.72,174.08,174.69,3100.0
2020-04-22 14:40:00,174.82,175.02,174.52,174.94,5642.0,174.82,175.02,174.52,174.94,5642.0
2020-04-22 14:50:00,174.89,174.89,174.2,174.2,4510.0,174.89,174.89,174.2,174.2,4510.0
2020-04-22 15:00:00,174.15,174.65,173.93,174.55,4999.0,174.15,174.65,173.93,174.55,4999.0
2020-04-22 15:10:00,174.46,175.06,174.35,174.81,4081.0,174.46,175.06,174.35,174.81,4081.0
2020-04-22 15:20:00,174.86,175.29,174.79,174.83,9267.0,174.86,175.29,174.79,174.83,9267.0
2020-04-22 15:30:00,174.86,175.09,174.65,174.95,10851.0,174.86,175.09,174.65,174.95,10851.0
2020-04-22 15:40:00,174.89,175.13,174.71,175.05,16296.0,174.89,175.13,174.71,175.05,16296.0
2020-04-22 15:50:00,175.16,175.42,174.1,174.31,25563.0,175.16,175.42,174.1,174.31,25563.0
2020-04-23 09:30:00,173.11,174.27,172.74,174.27,3834.0,173.11,174.27,172.74,174.27,3834.0
2020-04-23 09:40:00,173.4,175.94,173.28,173.45,16128.0,173.4,175.94,173.28,173.45,16128.0
2020-04-23 09:50:00,173.42,173.6,171.95,172.24,20177.0,173.42,173.6,171.95,172.24,20177.0
2020-04-23 10:00:00,172.42,172.72,171.91,172.17,4678.0,172.42,172.72,171.91,172.17,4678.0
2020-04-23 10:10:00,172.15,172.21,171.04,171.36,10172.0,172.15,172.21,171.04,171.36,10172.0
2020-04-23 10:20:00,171.49,171.64,170.89,171.63,3234.0,171.49,171.64,170.89,171.63,3234.0
2020-04-23 10:30:00,171.59,172.39,171.59,171.98,4448.0,171.59,172.39,171.59,171.98,4448.0
2020-04-23 10:40:00,172.28,173.02,172.25,172.56,1569.0,172.28,173.02,172.25,172.56,1569.0
2020-04-23 10:50:00,172.62,173.33,172.05,172.05,4300.0,172.62,173.33,172.05,172.05,4300.0
2020-04-23 11:00:00,172.0,172.26,171.58,171.79,6410.0,172.0,172.26,171.58,171.79,6410.0
2020-04-23 11:10:00,171.87,172.28,171.67,172.13,10843.0,171.87,172.28,171.67,172.13,10843.0
2020-04-23 11:20:00,172.11,172.4,171.79,172.04,4446.0,172.11,172.4,171.79,172.04,4446.0
2020-04-23 11:30:00,171.91,172.14,171.29,172.03,8873.0,171.91,172.14,171.29,172.03,8873.0
2020-04-23 11:40:00,171.85,172.68,171.85,172.48,6697.0,171.85,172.68,171.85,172.48,6697.0
2020-04-23 11:50:00,172.47,173.07,172.47,173.07,1146.0,172.47,173.07,172.47,173.07,1146.0
2020-04-23 12:00:00,172.98,173.31,172.78,173.31,2401.0,172.98,173.31,172.78,173.31,2401.0
2020-04-23 12:10:00,173.23,173.23,172.73,172.75,1726.0,173.23,173.23,172.73,172.75,1726.0
2020-04-23 12:20:00,172.78,173.29,172.63,173.28,6225.0,172.78,173.29,172.63,173.28,6225.0
2020-04-23 12:30:00,173.27,173.63,173.16,173.41,4017.0,173.27,173.63,173.16,173.41,4017.0
2020-04-23 12:40:00,173.25,173.25,170.56,172.22,8147.0,173.25,173.25,170.56,172.22,8147.0
2020-04-23 12:50:00,172.37,173.35,171.13,172.92,15162.0,172.37,173.35,171.13,172.92,15162.0
2020-04-23 13:00:00,173.15,173.35,172.78,172.78,8289.0,173.15,173.35,172.78,172.78,8289.0
2020-04-23 13:10:00,172.87,173.35,172.87,173.0,3217.0,172.87,173.35,172.87,173.0,3217.0
2020-04-23 13:20:00,172.88,173.01,172.18,172.95,8878.0,172.88,173.01,172.18,172.95,8878.0
2020-04-23 13:30:00,172.95,173.35,172.88,172.95,3808.0,172.95,173.35,172.88,172.95,3808.0
2020-04-23 13:40:00,172.95,173.27,172.51,172.52,4320.0,172.95,173.27,172.51,172.52,4320.0
2020-04-23 13:50:00,172.08,172.88,171.94,172.8,3643.0,172.08,172.88,171.94,172.8,3643.0
2020-04-23 14:00:00,172.66,172.8,171.72,171.72,6616.0,172.66,172.8,171.72,171.72,6616.0
2020-04-23 14:10:00,171.37,172.64,171.16,172.27,2661.0,171.37,172.64,171.16,172.27,2661.0
2020-04-23 14:20:00,172.26,172.79,172.12,172.19,1400.0,172.26,172.79,172.12,172.19,1400.0
2020-04-23 14:30:00,172.26,172.79,171.67,171.67,2561.0,172.26,172.79,171.67,171.67,2561.0
2020-04-23 14:40:00,171.8,172.13,171.51,171.51,6439.0,171.8,172.13,171.51,171.51,6439.0
2020-04-23 14:50:00,171.59,172.83,171.58,172.7,5204.0,171.59,172.83,171.58,172.7,5204.0
2020-04-23 15:00:00,172.34,172.46,171.73,171.8,2556.0,172.34,172.46,171.73,171.8,2556.0
2020-04-23 15:10:00,171.74,171.74,171.26,171.4,4111.0,171.74,171.74,171.26,171.4,4111.0
2020-04-23 15:20:00,171.55,172.16,171.2,172.16,8468.0,171.55,172.16,171.2,172.16,8468.0
2020-04-23 15:30:00,172.1,172.54,171.85,172.37,5596.0,172.1,172.54,171.85,172.37,5596.0
2020-04-23 15:40:00,172.5,172.82,172.0,172.18,9903.0,172.5,172.82,172.0,172.18,9903.0
2020-04-23 15:50:00,171.92,172.18,170.65,171.03,21097.0,171.92,172.18,170.65,171.03,21097.0
2020-04-24 09:30:00,173.16,173.27,171.43,171.78,3203.0,173.16,173.27,171.43,171.78,3203.0
2020-04-24 09:40:00,171.78,171.78,169.5,169.54,2940.0,171.78,171.78,169.5,169.54,2940.0
2020-04-24 09:50:00,170.3,172.46,170.29,170.8,16737.0,170.3,172.46,170.29,170.8,16737.0
2020-04-24 10:00:00,170.1,171.34,170.1,170.39,4103.0,170.1,171.34,170.1,170.39,4103.0
2020-04-24 10:10:00,170.51,172.12,170.45,171.32,9859.0,170.51,172.12,170.45,171.32,9859.0
2020-04-24 10:20:00,171.16,171.58,170.9,170.9,2725.0,171.16,171.58,170.9,170.9,2725.0
2020-04-24 10:30:00,170.72,171.89,170.67,171.69,10083.0,170.72,171.89,170.67,171.69,10083.0
2020-04-24 10:40:00,171.78,172.11,171.46,171.71,6017.0,171.78,172.11,171.46,171.71,6017.0
2020-04-24 10:50:00,171.8,172.54,171.76,171.77,5989.0,171.8,172.54,171.76,171.77,5989.0
2020-04-24 11:00:00,171.64,171.64,170.54,170.75,18020.0,171.64,171.64,170.54,170.75,18020.0
2020-04-24 11:10:00,170.48,171.19,170.25,171.11,10378.0,170.48,171.19,170.25,171.11,10378.0
2020-04-24 11:20:00,170.91,171.3,170.87,171.0,3269.0,170.91,171.3,170.87,171.0,3269.0
2020-04-24 11:30:00,170.68,171.01,170.35,170.59,3886.0,170.68,171.01,170.35,170.59,3886.0
2020-04-24 11:40:00,170.38,171.01,170.36,170.93,3769.0,170.38,171.01,170.36,170.93,3769.0
2020-04-24 11:50:00,171.07,171.07,170.49,170.77,3901.0,171.07,171.07,170.49,170.77,3901.0
2020-04-24 12:00:00,170.79,171.49,170.79,171.48,3215.0,170.79,171.49,170.79,171.48,3215.0
2020-04-24 12:10:00,171.39,171.39,170.54,170.61,5027.0,171.39,171.39,170.54,170.61,5027.0
2020-04-24 12:20:00,170.72,170.78,170.36,170.68,9254.0,170.72,170.78,170.36,170.68,9254.0
2020-04-24 12:30:00,170.79,171.09,170.73,171.08,2200.0,170.79,171.09,170.73,171.08,2200.0
2020-04-24 12:40:00,171.1,171.25,170.58,170.72,3368.0,171.1,171.25,170.58,170.72,3368.0
2020-04-24 12:50:00,170.74,170.87,170.3,170.77,10742.0,170.74,170.87,170.3,170.77,10742.0
2020-04-24 13:00:00,170.81,170.81,170.6,170.77,5717.0,170.81,170.81,170.6,170.77,5717.0
2020-04-24 13:10:00,170.69,171.38,170.67,171.38,4414.0,170.69,171.38,170.67,171.38,4414.0
2020-04-24 13:20:00,171.31,171.55,171.05,171.55,4463.0,171.31,171.55,171.05,171.55,4463.0
2020-04-24 13:30:00,171.72,172.04,171.4,171.46,3017.0,171.72,172.04,171.4,171.46,3017.0
2020-04-24 13:40:00,171.46,171.83,171.33,171.49,42010.0,171.46,171.83,171.33,171.49,42010.0
2020-04-24 13:50:00,171.48,171.87,171.42,171.87,4917.0,171.48,171.87,171.42,171.87,4917.0
2020-04-24 14:00:00,171.89,172.6,171.66,172.58,4041.0,171.89,172.6,171.66,172.58,4041.0
2020-04-24 14:10:00,172.49,172.66,172.38,172.53,4982.0,172.49,172.66,172.38,172.53,4982.0
2020-04-24 14:20:00,172.52,172.53,171.7,172.24,6619.0,172.52,172.53,171.7,172.24,6619.0
2020-04-24 14:30:00,172.27,172.8,172.27,172.53,2664.0,172.27,172.8,172.27,172.53,2664.0
2020-04-24 14:40:00,172.92,173.15,172.54,172.77,7787.0,172.92,173.15,172.54,172.77,7787.0
2020-04-24 14:50:00,172.85,173.15,172.36,172.73,10664.0,172.85,173.15,172.36,172.73,10664.0
2020-04-24 15:00:00,172.83,174.35,172.69,174.35,12444.0,172.83,174.35,172.69,174.35,12444.0
2020-04-24 15:10:00,174.32,174.74,174.02,174.5,13642.0,174.32,174.74,174.02,174.5,13642.0
2020-04-24 15:20:00,174.54,175.5,174.26,175.33,12692.0,174.54,175.5,174.26,175.33,12692.0
2020-04-24 15:30:00,175.3,175.99,175.03,175.91,23699.0,175.3,175.99,175.03,175.91,23699.0
2020-04-24 15:40:00,175.94,176.47,175.5,175.53,26706.0,175.94,176.47,175.5,175.53,26706.0
2020-04-24 15:50:00,174.65,175.4,174.12,174.5,78060.0,174.65,175.4,174.12,174.5,78060.0
2020-04-27 09:30:00,176.47,177.5,175.66,175.77,10820.0,176.47,177.5,175.66,175.77,10820.0
2020-04-27 09:40:00,175.76,175.77,174.0,174.74,7926.0,175.76,175.77,174.0,174.74,7926.0
2020-04-27 09:50:00,175.24,175.89,174.38,175.88,9277.0,175.24,175.89,174.38,175.88,9277.0
2020-04-27 10:00:00,175.38,175.58,174.2,175.02,6960.0,175.38,175.58,174.2,175.02,6960.0
2020-04-27 10:10:00,174.72,175.38,174.44,175.38,3700.0,174.72,175.38,174.44,175.38,3700.0
2020-04-27 10:20:00,175.65,176.6,175.21,176.08,6527.0,175.65,176.6,175.21,176.08,6527.0
2020-04-27 10:30:00,176.16,176.84,175.4,176.69,7630.0,176.16,176.84,175.4,176.69,7630.0
2020-04-27 10:40:00,176.8,177.68,176.75,177.17,12282.0,176.8,177.68,176.75,177.17,12282.0
2020-04-27 10:50:00,177.19,178.25,177.07,177.7,10455.0,177.19,178.25,177.07,177.7,10455.0
2020-04-27 11:00:00,178.26,178.67,177.96,178.28,7579.0,178.26,178.67,177.96,178.28,7579.0
2020-04-27 11:10:00,178.17,178.35,177.77,177.86,4986.0,178.17,178.35,177.77,177.86,4986.0
2020-04-27 11:20:00,177.5,178.24,177.19,178.24,7252.0,177.5,178.24,177.19,178.24,7252.0
2020-04-27 11:30:00,178.1,179.13,178.08,178.9,5096.0,178.1,179.13,178.08,178.9,5096.0
2020-04-27 11:40:00,178.89,179.09,178.68,178.92,5613.0,178.89,179.09,178.68,178.92,5613.0
2020-04-27 11:50:00,179.0,179.92,178.88,179.75,3016.0,179.0,179.92,178.88,179.75,3016.0
2020-04-27 12:00:00,179.92,180.15,179.34,179.81,3463.0,179.92,180.15,179.34,179.81,3463.0
2020-04-27 12:10:00,179.95,180.4,179.84,180.23,3672.0,179.95,180.4,179.84,180.23,3672.0
2020-04-27 12:20:00,180.38,180.38,179.51,180.13,6197.0,180.38,180.38,179.51,180.13,6197.0
2020-04-27 12:30:00,180.17,180.93,180.17,180.56,5443.0,180.17,180.93,180.17,180.56,5443.0
2020-04-27 12:40:00,180.47,180.57,180.18,180.25,7800.0,180.47,180.57,180.18,180.25,7800.0
2020-04-27 12:50:00,180.35,180.35,179.21,179.5,5400.0,180.35,180.35,179.21,179.5,5400.0
2020-04-27 13:00:00,179.73,179.73,178.93,179.09,3756.0,179.73,179.73,178.93,179.09,3756.0
2020-04-27 13:10:00,179.21,179.37,179.09,179.1,3634.0,179.21,179.37,179.09,179.1,3634.0
2020-04-27 13:20:00,178.93,179.27,178.82,178.82,4586.0,178.93,179.27,178.82,178.82,4586.0
2020-04-27 13:30:00,178.73,178.86,178.23,178.25,2973.0,178.73,178.86,178.23,178.25,2973.0
2020-04-27 13:40:00,178.38,178.52,178.25,178.47,4094.0,178.38,178.52,178.25,178.47,4094.0
2020-04-27 13:50:00,178.57,179.27,178.57,179.14,3649.0,178.57,179.27,178.57,179.14,3649.0
2020-04-27 14:00:00,179.24,179.79,179.24,179.48,5174.0,179.24,179.79,179.24,179.48,5174.0
2020-04-27 14:10:00,179.73,180.07,179.49,179.69,5703.0,179.73,180.07,179.49,179.69,5703.0
2020-04-27 14:20:00,179.58,180.33,179.58,180.25,8044.0,179.58,180.33,179.58,180.25,8044.0
2020-04-27 14:30:00,180.35,180.86,180.13,180.16,12265.0,180.35,180.86,180.13,180.16,12265.0
2020-04-27 14:40:00,180.19,181.0,180.19,180.86,8545.0,180.19,181.0,180.19,180.86,8545.0
2020-04-27 14:50:00,180.97,181.48,180.77,181.14,15018.0,180.97,181.48,180.77,181.14,15018.0
2020-04-27 15:00:00,181.09,182.0,181.07,181.46,18005.0,181.09,182.0,181.07,181.46,18005.0
2020-04-27 15:10:00,181.52,181.71,180.6,180.87,12428.0,181.52,181.71,180.6,180.87,12428.0
2020-04-27 15:20:00,181.06,181.87,180.94,181.87,11329.0,181.06,181.87,180.94,181.87,11329.0
2020-04-27 15:30:00,181.62,182.61,181.35,182.6,19130.0,181.62,182.61,181.35,182.6,19130.0
2020-04-27 15:40:00,182.49,183.35,182.48,183.21,30389.0,182.49,183.35,182.48,183.21,30389.0
2020-04-27 15:50:00,183.27,185.27,182.45,182.53,176031.0,183.27,185.27,182.45,182.53,176031.0
2020-04-28 09:30:00,188.31,191.59,186.6,190.2,32029.0,188.31,191.59,186.6,190.2,32029.0
2020-04-28 09:40:00,190.2,190.22,189.0,189.31,22612.0,190.2,190.22,189.0,189.31,22612.0
2020-04-28 09:50:00,189.31,190.57,189.0,189.85,20464.0,189.31,190.57,189.0,189.85,20464.0
2020-04-28 10:00:00,189.32,190.47,189.0,189.97,27307.0,189.32,190.47,189.0,189.97,27307.0
2020-04-28 10:10:00,190.0,190.44,189.26,190.22,16233.0,190.0,190.44,189.26,190.22,16233.0
2020-04-28 10:20:00,189.84,190.1,188.88,189.25,16746.0,189.84,190.1,188.88,189.25,16746.0
2020-04-28 10:30:00,189.25,189.25,188.14,188.96,10329.0,189.25,189.25,188.14,188.96,10329.0
2020-04-28 10:40:00,188.77,188.93,187.79,188.03,11144.0,188.77,188.93,187.79,188.03,11144.0
2020-04-28 10:50:00,188.08,188.08,186.02,186.64,15685.0,188.08,188.08,186.02,186.64,15685.0
2020-04-28 11:00:00,186.5,188.39,186.21,187.94,9876.0,186.5,188.39,186.21,187.94,9876.0
2020-04-28 11:10:00,187.94,188.94,187.94,188.93,12378.0,187.94,188.94,187.94,188.93,12378.0
2020-04-28 11:20:00,188.91,189.8,188.64,189.18,10259.0,188.91,189.8,188.64,189.18,10259.0
2020-04-28 11:30:00,189.28,190.19,189.28,189.65,10219.0,189.28,190.19,189.28,189.65,10219.0
2020-04-28 11:40:00,189.65,189.97,188.79,188.79,8152.0,189.65,189.97,188.79,188.79,8152.0
2020-04-28 11:50:00,188.8,189.1,188.13,189.08,10327.0,188.8,189.1,188.13,189.08,10327.0
2020-04-28 12:00:00,189.09,189.47,188.66,188.89,8620.0,189.09,189.47,188.66,188.89,8620.0
2020-04-28 12:10:00,189.05,189.33,188.31,188.47,7951.0,189.05,189.33,188.31,188.47,7951.0
2020-04-28 12:20:00,188.55,188.86,187.8,187.8,9169.0,188.55,188.86,187.8,187.8,9169.0
2020-04-28 12:30:00,187.76,187.93,187.42,187.68,17226.0,187.76,187.93,187.42,187.68,17226.0
2020-04-28 12:40:00,187.68,187.89,187.08,187.41,11425.0,187.68,187.89,187.08,187.41,11425.0
2020-04-28 12:50:00,187.66,188.08,187.5,187.6,4227.0,187.66,188.08,187.5,187.6,4227.0
2020-04-28 13:00:00,187.68,187.97,187.6,187.78,10888.0,187.68,187.97,187.6,187.78,10888.0
2020-04-28 13:10:00,187.72,187.93,187.55,187.75,10850.0,187.72,187.93,187.55,187.75,10850.0
2020-04-28 13:20:00,187.81,187.97,187.37,187.9,12830.0,187.81,187.97,187.37,187.9,12830.0
2020-04-28 13:30:00,187.78,187.78,187.25,187.49,8430.0,187.78,187.78,187.25,187.49,8430.0
2020-04-28 13:40:00,187.47,188.4,187.47,187.73,13230.0,187.47,188.4,187.47,187.73,13230.0
2020-04-28 13:50:00,187.71,187.74,186.99,187.01,8297.0,187.71,187.74,186.99,187.01,8297.0
2020-04-28 14:00:00,187.02,187.19,186.74,186.97,9731.0,187.02,187.19,186.74,186.97,9731.0
2020-04-28 14:10:00,186.97,187.82,186.96,187.45,9922.0,186.97,187.82,186.96,187.45,9922.0
2020-04-28 14:20:00,187.5,188.66,187.49,188.49,16626.0,187.5,188.66,187.49,188.49,16626.0
2020-04-28 14:30:00,188.6,188.86,188.44,188.5,8512.0,188.6,188.86,188.44,188.5,8512.0
2020-04-28 14:40:00,188.63,189.24,188.48,189.22,8349.0,188.63,189.24,188.48,189.22,8349.0
2020-04-28 14:50:00,189.31,189.52,188.53,188.7,6829.0,189.31,189.52,188.53,188.7,6829.0
2020-04-28 15:00:00,188.72,189.43,188.71,188.93,7866.0,188.72,189.43,188.71,188.93,7866.0
2020-04-28 15:10:00,188.97,189.66,188.74,189.34,7753.0,188.97,189.66,188.74,189.34,7753.0
2020-04-28 15:20:00,189.38,189.79,188.55,189.45,33563.0,189.38,189.79,188.55,189.45,33563.0
2020-04-28 15:30:00,189.43,189.44,188.12,188.37,18999.0,189.43,189.44,188.12,188.37,18999.0
2020-04-28 15:40:00,188.35,188.48,186.85,187.09,33633.0,188.35,188.48,186.85,187.09,33633.0
2020-04-28 15:50:00,187.0,187.6,186.44,186.88,49019.0,187.0,187.6,186.44,186.88,49019.0
2020-04-29 09:30:00,191.03,192.81,188.94,191.85,20486.0,191.03,192.81,188.94,191.85,20486.0
2020-04-29 09:40:00,192.28,194.59,190.99,194.3,15294.0,192.28,194.59,190.99,194.3,15294.0
2020-04-29 09:50:00,194.47,195.63,194.47,195.17,22517.0,194.47,195.63,194.47,195.17,22517.0
2020-04-29 10:00:00,195.15,195.15,193.96,194.38,7914.0,195.15,195.15,193.96,194.38,7914.0
2020-04-29 10:10:00,194.14,195.2,193.48,195.06,8160.0,194.14,195.2,193.48,195.06,8160.0
2020-04-29 10:20:00,195.15,195.95,194.91,195.69,10639.0,195.15,195.95,194.91,195.69,10639.0
2020-04-29 10:30:00,195.59,197.27,195.59,196.66,9283.0,195.59,197.27,195.59,196.66,9283.0
2020-04-29 10:40:00,196.85,197.97,196.73,197.97,9926.0,196.85,197.97,196.73,197.97,9926.0
2020-04-29 10:50:00,197.85,198.45,197.42,197.82,8101.0,197.85,198.45,197.42,197.82,8101.0
2020-04-29 11:00:00,197.61,197.62,196.17,196.51,9340.0,197.61,197.62,196.17,196.51,9340.0
2020-04-29 11:10:00,196.55,196.93,196.11,196.48,10695.0,196.55,196.93,196.11,196.48,10695.0
2020-04-29 11:20:00,196.67,197.49,196.67,196.98,9861.0,196.67,197.49,196.67,196.98,9861.0
2020-04-29 11:30:00,196.91,197.32,196.35,196.42,6855.0,196.91,197.32,196.35,196.42,6855.0
2020-04-29 11:40:00,196.31,196.53,195.93,196.02,7538.0,196.31,196.53,195.93,196.02,7538.0
2020-04-29 11:50:00,196.09,196.16,195.6,195.91,7344.0,196.09,196.16,195.6,195.91,7344.0
2020-04-29 12:00:00,196.01,196.06,195.53,195.73,3329.0,196.01,196.06,195.53,195.73,3329.0
2020-04-29 12:10:00,195.55,195.87,195.41,195.42,2600.0,195.55,195.87,195.41,195.42,2600.0
2020-04-29 12:20:00,195.52,196.09,195.39,196.08,6436.0,195.52,196.09,195.39,196.08,6436.0
2020-04-29 12:30:00,196.16,196.91,196.16,196.76,3857.0,196.16,196.91,196.16,196.76,3857.0
2020-04-29 12:40:00,196.58,196.89,196.26,196.42,6135.0,196.58,196.89,196.26,196.42,6135.0
2020-04-29 12:50:00,196.55,197.21,196.52,196.65,6197.0,196.55,197.21,196.52,196.65,6197.0
2020-04-29 13:00:00,196.78,197.12,196.52,197.11,2850.0,196.78,197.12,196.52,197.11,2850.0
2020-04-29 13:10:00,197.16,197.16,196.58,196.65,2918.0,197.16,197.16,196.58,196.65,2918.0
2020-04-29 13:20:00,196.8,196.82,196.43,196.57,4060.0,196.8,196.82,196.43,196.57,4060.0
2020-04-29 13:30:00,196.43,196.48,195.05,195.05,6875.0,196.43,196.48,195.05,195.05,6875.0
2020-04-29 13:40:00,195.21,195.4,194.53,194.53,2947.0,195.21,195.4,194.53,194.53,2947.0
2020-04-29 13:50:00,194.57,194.62,192.68,192.77,4850.0,194.57,194.62,192.68,192.77,4850.0
2020-04-29 14:00:00,193.12,193.34,192.29,192.43,29759.0,193.12,193.34,192.29,192.43,29759.0
2020-04-29 14:10:00,192.43,194.26,192.43,193.91,6393.0,192.43,194.26,192.43,193.91,6393.0
2020-04-29 14:20:00,193.91,194.94,193.84,194.6,10963.0,193.91,194.94,193.84,194.6,10963.0
2020-04-29 14:30:00,194.78,195.25,194.25,194.69,18431.0,194.78,195.25,194.25,194.69,18431.0
2020-04-29 14:40:00,194.65,194.77,194.38,194.43,4821.0,194.65,194.77,194.38,194.43,4821.0
2020-04-29 14:50:00,194.54,195.62,194.47,195.57,10715.0,194.54,195.62,194.47,195.57,10715.0
2020-04-29 15:00:00,195.68,196.56,195.68,196.44,12743.0,195.68,196.56,195.68,196.44,12743.0
2020-04-29 15:10:00,196.48,196.52,195.57,196.22,15652.0,196.48,196.52,195.57,196.22,15652.0
2020-04-29 15:20:00,196.34,196.4,196.04,196.23,10408.0,196.34,196.4,196.04,196.23,10408.0
2020-04-29 15:30:00,196.11,196.78,196.07,196.52,36927.0,196.11,196.78,196.07,196.52,36927.0
2020-04-29 15:40:00,196.46,196.61,195.84,195.97,11566.0,196.46,196.61,195.84,195.97,11566.0
2020-04-29 15:50:00,195.98,195.98,194.53,194.78,35555.0,195.98,195.98,194.53,194.78,35555.0
2020-04-30 09:30:00,191.23,192.86,188.49,189.51,20335.0,191.23,192.86,188.49,189.51,20335.0
2020-04-30 09:40:00,190.49,193.62,190.31,192.39,15561.0,190.49,193.62,190.31,192.39,15561.0
2020-04-30 09:50:00,192.72,193.94,192.51,192.95,15711.0,192.72,193.94,192.51,192.95,15711.0
2020-04-30 10:00:00,193.26,193.92,192.4,192.4,8907.0,193.26,193.92,192.4,192.4,8907.0
2020-04-30 10:10:00,192.63,192.8,191.77,191.77,5529.0,192.63,192.8,191.77,191.77,5529.0
2020-04-30 10:20:00,191.78,193.18,191.41,193.18,15286.0,191.78,193.18,191.41,193.18,15286.0
2020-04-30 10:30:00,193.16,194.11,192.2,192.2,13203.0,193.16,194.11,192.2,192.2,13203.0
2020-04-30 10:40:00,191.91,192.99,190.55,191.66,27764.0,191.91,192.99,190.55,191.66,27764.0
2020-04-30 10:50:00,191.69,192.0,191.3,191.5,8354.0,191.69,192.0,191.3,191.5,8354.0
2020-04-30 11:00:00,191.62,191.98,191.04,191.35,10093.0,191.62,191.98,191.04,191.35,10093.0
2020-04-30 11:10:00,191.28,191.4,189.74,189.86,8026.0,191.28,191.4,189.74,189.86,8026.0
2020-04-30 11:20:00,189.66,189.81,189.14,189.18,4712.0,189.66,189.81,189.14,189.18,4712.0
2020-04-30 11:30:00,189.17,189.39,188.48,188.61,16914.0,189.17,189.39,188.48,188.61,16914.0
2020-04-30 11:40:00,188.85,189.18,188.13,188.41,8845.0,188.85,189.18,188.13,188.41,8845.0
2020-04-30 11:50:00,188.61,188.61,187.48,187.49,6348.0,188.61,188.61,187.48,187.49,6348.0
2020-04-30 12:00:00,187.51,187.51,186.31,186.66,15408.0,187.51,187.51,186.31,186.66,15408.0
2020-04-30 12:10:00,186.66,187.15,186.21,186.34,23143.0,186.66,187.15,186.21,186.34,23143.0
2020-04-30 12:20:00,186.38,186.95,186.19,186.6,5495.0,186.38,186.95,186.19,186.6,5495.0
2020-04-30 12:30:00,186.48,186.48,186.14,186.28,3251.0,186.48,186.48,186.14,186.28,3251.0
2020-04-30 12:40:00,186.12,186.36,185.6,186.03,5742.0,186.12,186.36,185.6,186.03,5742.0
2020-04-30 12:50:00,185.93,186.47,185.72,186.47,7088.0,185.93,186.47,185.72,186.47,7088.0
2020-04-30 13:00:00,186.29,186.29,185.38,185.77,7472.0,186.29,186.29,185.38,185.77,7472.0
2020-04-30 13:10:00,185.75,186.24,185.71,186.15,5213.0,185.75,186.24,185.71,186.15,5213.0
2020-04-30 13:20:00,186.23,186.25,185.15,185.18,5008.0,186.23,186.25,185.15,185.18,5008.0
2020-04-30 13:30:00,185.06,185.09,184.14,184.34,4587.0,185.06,185.09,184.14,184.34,4587.0
2020-04-30 13:40:00,183.85,184.45,183.82,184.15,7968.0,183.85,184.45,183.82,184.15,7968.0
2020-04-30 13:50:00,184.05,184.44,184.03,184.44,7947.0,184.05,184.44,184.03,184.44,7947.0
2020-04-30 14:00:00,184.27,184.34,183.73,184.23,7119.0,184.27,184.34,183.73,184.23,7119.0
2020-04-30 14:10:00,184.25,184.85,184.24,184.44,15681.0,184.25,184.85,184.24,184.44,15681.0
2020-04-30 14:20:00,184.35,185.0,184.09,184.67,6340.0,184.35,185.0,184.09,184.67,6340.0
2020-04-30 14:30:00,184.64,185.28,184.37,184.49,9427.0,184.64,185.28,184.37,184.49,9427.0
2020-04-30 14:40:00,184.44,185.11,184.43,184.7,4786.0,184.44,185.11,184.43,184.7,4786.0
2020-04-30 14:50:00,184.72,184.83,184.38,184.56,5539.0,184.72,184.83,184.38,184.56,5539.0
2020-04-30 15:00:00,184.65,185.59,184.65,185.51,14942.0,184.65,185.59,184.65,185.51,14942.0
2020-04-30 15:10:00,185.42,185.49,184.62,184.62,7101.0,185.42,185.49,184.62,184.62,7101.0
2020-04-30 15:20:00,184.62,185.13,184.52,184.75,13854.0,184.62,185.13,184.52,184.75,13854.0
2020-04-30 15:30:00,184.8,184.93,184.12,184.22,13934.0,184.8,184.93,184.12,184.22,13934.0
2020-04-30 15:40:00,184.17,184.17,183.52,183.88,13997.0,184.17,184.17,183.52,183.88,13997.0
2020-04-30 15:50:00,183.81,184.75,182.93,182.98,87043.0,183.81,184.75,182.93,182.98,87043.0
2020-05-01 09:30:00,178.83,180.04,178.0,179.09,9663.0,178.83,180.04,178.0,179.09,9663.0
2020-05-01 09:40:00,178.06,179.49,177.96,179.1,14362.0,178.06,179.49,177.96,179.1,14362.0
2020-05-01 09:50:00,178.73,179.74,177.01,177.01,6783.0,178.73,179.74,177.01,177.01,6783.0
2020-05-01 10:00:00,177.75,179.6,177.75,178.4,6037.0,177.75,179.6,177.75,178.4,6037.0
2020-05-01 10:10:00,178.4,179.13,177.99,178.16,8261.0,178.4,179.13,177.99,178.16,8261.0
2020-05-01 10:20:00,178.17,179.14,177.94,179.14,11363.0,178.17,179.14,177.94,179.14,11363.0
2020-05-01 10:30:00,179.13,179.68,178.51,178.99,7045.0,179.13,179.68,178.51,178.99,7045.0
2020-05-01 10:40:00,178.53,179.05,178.1,178.5,9484.0,178.53,179.05,178.1,178.5,9484.0
2020-05-01 10:50:00,178.35,178.69,178.16,178.3,8682.0,178.35,178.69,178.16,178.3,8682.0
2020-05-01 11:00:00,178.32,178.51,178.02,178.36,8321.0,178.32,178.51,178.02,178.36,8321.0
2020-05-01 11:10:00,178.01,178.4,177.91,177.99,6545.0,178.01,178.4,177.91,177.99,6545.0
2020-05-01 11:20:00,177.92,178.15,177.3,177.5,7928.0,177.92,178.15,177.3,177.5,7928.0
2020-05-01 11:30:00,177.38,177.49,176.83,176.84,10446.0,177.38,177.49,176.83,176.84,10446.0
2020-05-01 11:40:00,176.83,176.83,175.45,175.9,9215.0,176.83,176.83,175.45,175.9,9215.0
2020-05-01 11:50:00,175.78,176.49,175.14,176.32,12185.0,175.78,176.49,175.14,176.32,12185.0
2020-05-01 12:00:00,176.31,176.31,175.6,176.09,3746.0,176.31,176.31,175.6,176.09,3746.0
2020-05-01 12:10:00,176.09,176.81,176.09,176.2,3975.0,176.09,176.81,176.09,176.2,3975.0
2020-05-01 12:20:00,176.33,176.56,176.15,176.33,6162.0,176.33,176.56,176.15,176.33,6162.0
2020-05-01 12:30:00,176.17,176.95,176.01,176.89,4844.0,176.17,176.95,176.01,176.89,4844.0
2020-05-01 12:40:00,176.93,177.61,176.83,177.46,6072.0,176.93,177.61,176.83,177.46,6072.0
2020-05-01 12:50:00,177.42,178.0,177.07,177.41,6091.0,177.42,178.0,177.07,177.41,6091.0
2020-05-01 13:00:00,177.42,177.77,177.25,177.26,3577.0,177.42,177.77,177.25,177.26,3577.0
2020-05-01 13:10:00,177.45,177.45,176.67,176.71,2996.0,177.45,177.45,176.67,176.71,2996.0
2020-05-01 13:20:00,176.69,176.79,176.5,176.78,6392.0,176.69,176.79,176.5,176.78,6392.0
2020-05-01 13:30:00,176.91,177.54,176.66,176.87,6204.0,176.91,177.54,176.66,176.87,6204.0
2020-05-01 13:40:00,176.88,176.91,176.14,176.34,5551.0,176.88,176.91,176.14,176.34,5551.0
2020-05-01 13:50:00,176.44,176.65,176.18,176.35,2661.0,176.44,176.65,176.18,176.35,2661.0
2020-05-01 14:00:00,176.25,177.08,176.25,176.75,3571.0,176.25,177.08,176.25,176.75,3571.0
2020-05-01 14:10:00,176.67,176.83,176.3,176.37,6283.0,176.67,176.83,176.3,176.37,6283.0
2020-05-01 14:20:00,176.36,177.46,176.36,177.27,8615.0,176.36,177.46,176.36,177.27,8615.0
2020-05-01 14:30:00,177.28,177.37,176.95,177.37,3623.0,177.28,177.37,176.95,177.37,3623.0
2020-05-01 14:40:00,177.28,177.84,177.25,177.84,2522.0,177.28,177.84,177.25,177.84,2522.0
2020-05-01 14:50:00,177.68,177.9,177.48,177.59,7368.0,177.68,177.9,177.48,177.59,7368.0
2020-05-01 15:00:00,177.32,177.97,177.22,177.97,6626.0,177.32,177.97,177.22,177.97,6626.0
2020-05-01 15:10:00,177.75,178.38,177.75,177.92,5504.0,177.75,178.38,177.75,177.92,5504.0
2020-05-01 15:20:00,177.9,178.03,177.54,178.0,7739.0,177.9,178.03,177.54,178.0,7739.0
2020-05-01 15:30:00,177.92,178.03,177.75,177.99,17790.0,177.92,178.03,177.75,177.99,17790.0
2020-05-01 15:40:00,178.03,179.41,177.85,179.33,19037.0,178.03,179.41,177.85,179.33,19037.0
2020-05-01 15:50:00,179.3,179.59,178.51,179.45,41466.0,179.3,179.59,178.51,179.45,41466.0
2020-05-04 09:30:00,175.59,177.5,175.31,175.83,9903.0,175.59,177.5,175.31,175.83,9903.0
2020-05-04 09:40:00,175.83,179.01,175.57,178.1,12274.0,175.83,179.01,175.57,178.1,12274.0
2020-05-04 09:50:00,177.58,178.53,176.85,177.51,9550.0,177.58,178.53,176.85,177.51,9550.0
2020-05-04 10:00:00,177.5,178.5,177.46,177.46,11816.0,177.5,178.5,177.46,177.46,11816.0
2020-05-04 10:10:00,177.14,179.18,177.04,178.41,5952.0,177.14,179.18,177.04,178.41,5952.0
2020-05-04 10:20:00,178.54,178.79,177.0,177.56,4872.0,178.54,178.79,177.0,177.56,4872.0
2020-05-04 10:30:00,177.53,177.98,176.62,177.43,7288.0,177.53,177.98,176.62,177.43,7288.0
2020-05-04 10:40:00,177.59,178.04,177.09,177.44,10464.0,177.59,178.04,177.09,177.44,10464.0
2020-05-04 10:50:00,177.56,178.03,176.56,176.56,16249.0,177.56,178.03,176.56,176.56,16249.0
2020-05-04 11:00:00,176.2,176.76,175.74,176.76,7559.0,176.2,176.76,175.74,176.76,7559.0
2020-05-04 11:10:00,176.74,176.78,175.96,176.11,6623.0,176.74,176.78,175.96,176.11,6623.0
2020-05-04 11:20:00,175.94,176.65,175.57,175.93,7802.0,175.94,176.65,175.57,175.93,7802.0
2020-05-04 11:30:00,175.85,176.51,175.61,176.33,5718.0,175.85,176.51,175.61,176.33,5718.0
2020-05-04 11:40:00,176.37,176.87,175.91,176.24,4135.0,176.37,176.87,175.91,176.24,4135.0
2020-05-04 11:50:00,176.4,176.64,176.14,176.16,17396.0,176.4,176.64,176.14,176.16,17396.0
2020-05-04 12:00:00,176.36,176.76,176.07,176.55,5278.0,176.36,176.76,176.07,176.55,5278.0
2020-05-04 12:10:00,176.72,176.78,176.31,176.6,4320.0,176.72,176.78,176.31,176.6,4320.0
2020-05-04 12:20:00,176.5,177.21,176.47,177.21,2558.0,176.5,177.21,176.47,177.21,2558.0
2020-05-04 12:30:00,177.15,177.15,176.75,176.81,2289.0,177.15,177.15,176.75,176.81,2289.0
2020-05-04 12:40:00,176.91,177.14,176.86,177.06,2790.0,176.91,177.14,176.86,177.06,2790.0
2020-05-04 12:50:00,176.98,177.22,176.8,176.89,3695.0,176.98,177.22,176.8,176.89,3695.0
2020-05-04 13:00:00,176.75,177.1,176.75,177.06,5695.0,176.75,177.1,176.75,177.06,5695.0
2020-05-04 13:10:00,176.98,176.98,176.1,176.1,3091.0,176.98,176.98,176.1,176.1,3091.0
2020-05-04 13:20:00,176.1,176.16,175.84,176.09,3491.0,176.1,176.16,175.84,176.09,3491.0
2020-05-04 13:30:00,176.12,176.4,175.83,175.83,5085.0,176.12,176.4,175.83,175.83,5085.0
2020-05-04 13:40:00,175.84,176.03,175.66,175.66,6835.0,175.84,176.03,175.66,175.66,6835.0
2020-05-04 13:50:00,175.79,175.86,175.31,175.4,3728.0,175.79,175.86,175.31,175.4,3728.0
2020-05-04 14:00:00,175.48,175.48,174.78,174.94,5766.0,175.48,175.48,174.78,174.94,5766.0
2020-05-04 14:10:00,174.96,175.71,174.91,175.71,5748.0,174.96,175.71,174.91,175.71,5748.0
2020-05-04 14:20:00,175.67,175.77,175.38,175.38,4200.0,175.67,175.77,175.38,175.38,4200.0
2020-05-04 14:30:00,175.48,175.98,175.36,175.8,13641.0,175.48,175.98,175.36,175.8,13641.0
2020-05-04 14:40:00,175.85,176.37,175.77,176.37,6104.0,175.85,176.37,175.77,176.37,6104.0
2020-05-04 14:50:00,176.42,176.5,176.15,176.33,4128.0,176.42,176.5,176.15,176.33,4128.0
2020-05-04 15:00:00,176.13,176.58,176.01,176.57,7957.0,176.13,176.58,176.01,176.57,7957.0
2020-05-04 15:10:00,176.47,176.6,176.12,176.42,7149.0,176.47,176.6,176.12,176.42,7149.0
2020-05-04 15:20:00,176.44,176.6,176.21,176.6,7385.0,176.44,176.6,176.21,176.6,7385.0
2020-05-04 15:30:00,176.61,177.99,176.61,177.97,11623.0,176.61,177.99,176.61,177.97,11623.0
2020-05-04 15:40:00,177.88,178.66,177.8,178.19,13664.0,177.88,178.66,177.8,178.19,13664.0
2020-05-04 15:50:00,178.05,178.52,177.74,178.5,33685.0,178.05,178.52,177.74,178.5,33685.0
2020-05-05 09:30:00,180.06,183.24,180.02,181.37,17602.0,180.06,183.24,180.02,181.37,17602.0
2020-05-05 09:40:00,181.21,181.48,180.0,180.45,17347.0,181.21,181.48,180.0,180.45,17347.0
2020-05-05 09:50:00,180.23,182.49,180.23,182.3,14186.0,180.23,182.49,180.23,182.3,14186.0
2020-05-05 10:00:00,182.61,182.94,181.79,181.79,7287.0,182.61,182.94,181.79,181.79,7287.0
2020-05-05 10:10:00,181.8,181.8,180.43,180.47,20322.0,181.8,181.8,180.43,180.47,20322.0
2020-05-05 10:20:00,180.43,180.79,179.09,179.36,26520.0,180.43,180.79,179.09,179.36,26520.0
2020-05-05 10:30:00,179.67,180.91,179.35,180.91,90932.0,179.67,180.91,179.35,180.91,90932.0
2020-05-05 10:40:00,180.79,180.79,179.75,179.8,34118.0,180.79,180.79,179.75,179.8,34118.0
2020-05-05 10:50:00,179.85,180.71,179.66,180.5,45903.0,179.85,180.71,179.66,180.5,45903.0
2020-05-05 11:00:00,180.61,181.92,180.52,181.72,7040.0,180.61,181.92,180.52,181.72,7040.0
2020-05-05 11:10:00,181.53,181.57,180.73,181.03,8132.0,181.53,181.57,180.73,181.03,8132.0
2020-05-05 11:20:00,181.28,182.61,181.24,182.32,10507.0,181.28,182.61,181.24,182.32,10507.0
2020-05-05 11:30:00,182.28,182.28,180.92,180.92,9184.0,182.28,182.28,180.92,180.92,9184.0
2020-05-05 11:40:00,180.84,181.63,180.83,181.5,6200.0,180.84,181.63,180.83,181.5,6200.0
2020-05-05 11:50:00,181.58,181.66,180.75,180.84,10087.0,181.58,181.66,180.75,180.84,10087.0
2020-05-05 12:00:00,180.83,181.38,180.47,181.14,9980.0,180.83,181.38,180.47,181.14,9980.0
2020-05-05 12:10:00,181.12,181.45,181.09,181.34,7788.0,181.12,181.45,181.09,181.34,7788.0
2020-05-05 12:20:00,181.31,181.42,180.72,180.73,6025.0,181.31,181.42,180.72,180.73,6025.0
2020-05-05 12:30:00,180.73,180.83,180.5,180.53,11869.0,180.73,180.83,180.5,180.53,11869.0
2020-05-05 12:40:00,180.53,180.67,180.48,180.49,12840.0,180.53,180.67,180.48,180.49,12840.0
2020-05-05 12:50:00,180.59,180.73,179.79,179.89,8874.0,180.59,180.73,179.79,179.89,8874.0
2020-05-05 13:00:00,179.97,180.15,179.33,179.83,15815.0,179.97,180.15,179.33,179.83,15815.0
2020-05-05 13:10:00,179.82,180.01,179.47,179.95,8830.0,179.82,180.01,179.47,179.95,8830.0
2020-05-05 13:20:00,179.86,179.94,179.47,179.92,5257.0,179.86,179.94,179.47,179.92,5257.0
2020-05-05 13:30:00,179.97,180.0,179.77,179.83,6348.0,179.97,180.0,179.77,179.83,6348.0
2020-05-05 13:40:00,179.78,180.3,179.69,180.24,8984.0,179.78,180.3,179.69,180.24,8984.0
2020-05-05 13:50:00,180.22,180.28,179.92,179.92,7100.0,180.22,180.28,179.92,179.92,7100.0
2020-05-05 14:00:00,180.05,180.72,179.96,180.72,7981.0,180.05,180.72,179.96,180.72,7981.0
2020-05-05 14:10:00,180.65,181.33,180.64,180.97,4327.0,180.65,181.33,180.64,180.97,4327.0
2020-05-05 14:20:00,181.0,181.25,180.77,181.25,3885.0,181.0,181.25,180.77,181.25,3885.0
2020-05-05 14:30:00,181.3,181.63,181.22,181.25,9239.0,181.3,181.63,181.22,181.25,9239.0
2020-05-05 14:40:00,181.11,181.11,180.51,181.04,3950.0,181.11,181.11,180.51,181.04,3950.0
2020-05-05 14:50:00,181.14,181.24,180.67,180.95,8150.0,181.14,181.24,180.67,180.95,8150.0
2020-05-05 15:00:00,180.88,180.93,180.49,180.55,29548.0,180.88,180.93,180.49,180.55,29548.0
2020-05-05 15:10:00,180.63,180.63,179.33,179.39,27084.0,180.63,180.63,179.33,179.39,27084.0
2020-05-05 15:20:00,179.44,179.47,178.37,178.95,15493.0,179.44,179.47,178.37,178.95,15493.0
2020-05-05 15:30:00,178.81,179.2,178.46,178.61,37360.0,178.81,179.2,178.46,178.61,37360.0
2020-05-05 15:40:00,178.6,179.41,178.53,178.97,16131.0,178.6,179.41,178.53,178.97,16131.0
2020-05-05 15:50:00,179.08,179.59,178.49,178.79,36363.0,179.08,179.59,178.49,178.79,36363.0
2020-05-06 09:30:00,180.33,180.53,179.83,180.26,2006.0,180.33,180.53,179.83,180.26,2006.0
2020-05-06 09:40:00,180.64,180.71,180.0,180.65,4687.0,180.64,180.71,180.0,180.65,4687.0
2020-05-06 09:50:00,180.8,180.8,176.41,177.0,8916.0,180.8,180.8,176.41,177.0,8916.0
2020-05-06 10:00:00,178.07,178.43,176.57,177.49,3925.0,178.07,178.43,176.57,177.49,3925.0
2020-05-06 10:10:00,177.52,178.87,177.24,178.87,1020.0,177.52,178.87,177.24,178.87,1020.0
2020-05-06 10:20:00,178.29,179.27,178.09,178.56,2060.0,178.29,179.27,178.09,178.56,2060.0
2020-05-06 10:30:00,178.79,179.67,178.64,179.27,2142.0,178.79,179.67,178.64,179.27,2142.0
2020-05-06 10:40:00,179.07,179.51,178.25,178.25,9113.0,179.07,179.51,178.25,178.25,9113.0
2020-05-06 10:50:00,178.06,178.73,177.88,178.1,3828.0,178.06,178.73,177.88,178.1,3828.0
2020-05-06 11:00:00,178.18,178.18,177.35,177.58,3920.0,178.18,178.18,177.35,177.58,3920.0
2020-05-06 11:10:00,177.4,177.93,177.26,177.37,3545.0,177.4,177.93,177.26,177.37,3545.0
2020-05-06 11:20:00,177.61,177.61,176.88,177.47,3875.0,177.61,177.61,176.88,177.47,3875.0
2020-05-06 11:30:00,177.39,178.22,177.16,178.0,3900.0,177.39,178.22,177.16,178.0,3900.0
2020-05-06 11:40:00,178.01,178.06,177.19,177.2,7289.0,178.01,178.06,177.19,177.2,7289.0
2020-05-06 11:50:00,177.2,177.94,176.98,177.94,6619.0,177.2,177.94,176.98,177.94,6619.0
2020-05-06 12:00:00,177.84,177.92,177.09,177.32,7104.0,177.84,177.92,177.09,177.32,7104.0
2020-05-06 12:10:00,177.22,177.84,177.18,177.84,4621.0,177.22,177.84,177.18,177.84,4621.0
2020-05-06 12:20:00,177.75,177.75,177.25,177.61,4698.0,177.75,177.75,177.25,177.61,4698.0
2020-05-06 12:30:00,177.53,177.91,177.15,177.28,5286.0,177.53,177.91,177.15,177.28,5286.0
2020-05-06 12:40:00,177.27,177.37,177.03,177.19,4700.0,177.27,177.37,177.03,177.19,4700.0
2020-05-06 12:50:00,177.32,177.32,177.08,177.08,2505.0,177.32,177.32,177.08,177.08,2505.0
2020-05-06 13:00:00,177.03,177.03,176.61,176.73,5305.0,177.03,177.03,176.61,176.73,5305.0
2020-05-06 13:10:00,176.77,176.9,176.52,176.68,4287.0,176.77,176.9,176.52,176.68,4287.0
2020-05-06 13:20:00,176.81,176.83,176.3,176.55,3000.0,176.81,176.83,176.3,176.55,3000.0
2020-05-06 13:30:00,176.63,177.11,176.62,176.98,3700.0,176.63,177.11,176.62,176.98,3700.0
2020-05-06 13:40:00,176.83,177.97,176.83,177.8,33098.0,176.83,177.97,176.83,177.8,33098.0
2020-05-06 13:50:00,177.85,177.94,177.65,177.68,3231.0,177.85,177.94,177.65,177.68,3231.0
2020-05-06 14:00:00,177.61,177.61,177.01,177.03,5289.0,177.61,177.61,177.01,177.03,5289.0
2020-05-06 14:10:00,176.73,176.73,176.21,176.58,64533.0,176.73,176.73,176.21,176.58,64533.0
2020-05-06 14:20:00,176.63,176.93,176.44,176.49,2753.0,176.63,176.93,176.44,176.49,2753.0
2020-05-06 14:30:00,176.42,176.85,176.32,176.66,2927.0,176.42,176.85,176.32,176.66,2927.0
2020-05-06 14:40:00,176.84,177.18,176.58,177.16,1868.0,176.84,177.18,176.58,177.16,1868.0
2020-05-06 14:50:00,177.03,177.03,176.55,176.55,34133.0,177.03,177.03,176.55,176.55,34133.0
2020-05-06 15:00:00,176.79,177.03,176.67,176.84,16994.0,176.79,177.03,176.67,176.84,16994.0
2020-05-06 15:10:00,176.84,176.85,176.16,176.39,4634.0,176.84,176.85,176.16,176.39,4634.0
2020-05-06 15:20:00,176.39,176.39,175.64,175.75,12858.0,176.39,176.39,175.64,175.75,12858.0
2020-05-06 15:30:00,175.75,175.75,174.54,174.75,13580.0,175.75,175.75,174.54,174.75,13580.0
2020-05-06 15:40:00,174.84,175.28,174.33,174.92,21390.0,174.84,175.28,174.33,174.92,21390.0
2020-05-06 15:50:00,174.79,175.94,174.79,175.67,59528.0,174.79,175.94,174.79,175.67,59528.0
2020-05-07 09:30:00,178.81,179.88,178.15,179.78,30116.0,178.81,179.88,178.15,179.78,30116.0
2020-05-07 09:40:00,180.16,181.38,179.9,181.34,19824.0,180.16,181.38,179.9,181.34,19824.0
2020-05-07 09:50:00,181.03,181.55,179.9,180.37,4156.0,181.03,181.55,179.9,180.37,4156.0
2020-05-07 10:00:00,180.44,180.98,179.43,179.54,4963.0,180.44,180.98,179.43,179.54,4963.0
2020-05-07 10:10:00,179.78,179.82,178.48,178.87,25308.0,179.78,179.82,178.48,178.87,25308.0
2020-05-07 10:20:00,179.05,180.34,178.61,179.64,36017.0,179.05,180.34,178.61,179.64,36017.0
2020-05-07 10:30:00,179.59,180.24,179.18,180.09,20468.0,179.59,180.24,179.18,180.09,20468.0
2020-05-07 10:40:00,180.25,180.67,179.5,180.12,15057.0,180.25,180.67,179.5,180.12,15057.0
2020-05-07 10:50:00,179.9,180.25,179.53,179.69,5491.0,179.9,180.25,179.53,179.69,5491.0
2020-05-07 11:00:00,179.82,180.69,179.55,180.14,13958.0,179.82,180.69,179.55,180.14,13958.0
2020-05-07 11:10:00,180.15,181.0,180.05,181.0,13178.0,180.15,181.0,180.05,181.0,13178.0
2020-05-07 11:20:00,180.92,181.09,180.62,180.98,3065.0,180.92,181.09,180.62,180.98,3065.0
2020-05-07 11:30:00,181.04,181.74,180.83,180.84,9359.0,181.04,181.74,180.83,180.84,9359.0
2020-05-07 11:40:00,180.89,181.3,180.88,181.18,2600.0,180.89,181.3,180.88,181.18,2600.0
2020-05-07 11:50:00,181.36,181.36,180.85,181.19,4224.0,181.36,181.36,180.85,181.19,4224.0
2020-05-07 12:00:00,181.2,181.38,180.28,180.76,9164.0,181.2,181.38,180.28,180.76,9164.0
2020-05-07 12:10:00,180.55,181.23,180.34,181.23,10842.0,180.55,181.23,180.34,181.23,10842.0
2020-05-07 12:20:00,181.12,181.43,180.66,181.29,28394.0,181.12,181.43,180.66,181.29,28394.0
2020-05-07 12:30:00,181.48,181.58,181.18,181.18,2698.0,181.48,181.58,181.18,181.18,2698.0
2020-05-07 12:40:00,181.08,181.08,180.43,180.58,18151.0,181.08,181.08,180.43,180.58,18151.0
2020-05-07 12:50:00,180.28,180.38,179.84,180.21,1670.0,180.28,180.38,179.84,180.21,1670.0
2020-05-07 13:00:00,180.32,180.61,180.32,180.53,2819.0,180.32,180.61,180.32,180.53,2819.0
2020-05-07 13:10:00,180.67,181.55,180.66,180.73,16341.0,180.67,181.55,180.66,180.73,16341.0
2020-05-07 13:20:00,181.0,181.02,180.41,180.42,1733.0,181.0,181.02,180.41,180.42,1733.0
2020-05-07 13:30:00,180.48,180.89,180.48,180.75,4336.0,180.48,180.89,180.48,180.75,4336.0
2020-05-07 13:40:00,180.8,181.23,180.76,180.83,3352.0,180.8,181.23,180.76,180.83,3352.0
2020-05-07 13:50:00,180.62,181.11,180.58,181.11,8035.0,180.62,181.11,180.58,181.11,8035.0
2020-05-07 14:00:00,181.24,181.3,180.93,181.24,1691.0,181.24,181.3,180.93,181.24,1691.0
2020-05-07 14:10:00,181.16,181.31,180.99,181.11,4832.0,181.16,181.31,180.99,181.11,4832.0
2020-05-07 14:20:00,181.11,181.11,180.08,180.7,9333.0,181.11,181.11,180.08,180.7,9333.0
2020-05-07 14:30:00,180.8,180.97,180.38,180.97,12237.0,180.8,180.97,180.38,180.97,12237.0
2020-05-07 14:40:00,180.88,180.97,180.5,180.59,12444.0,180.88,180.97,180.5,180.59,12444.0
2020-05-07 14:50:00,180.56,180.56,179.52,179.68,18222.0,180.56,180.56,179.52,179.68,18222.0
2020-05-07 15:00:00,179.59,179.73,179.09,179.41,6528.0,179.59,179.73,179.09,179.41,6528.0
2020-05-07 15:10:00,179.44,179.62,179.18,179.61,4227.0,179.44,179.62,179.18,179.61,4227.0
2020-05-07 15:20:00,179.74,180.3,179.62,180.21,19942.0,179.74,180.3,179.62,180.21,19942.0
2020-05-07 15:30:00,180.24,180.24,179.47,179.8,44610.0,180.24,180.24,179.47,179.8,44610.0
2020-05-07 15:40:00,179.77,180.0,179.06,179.06,15814.0,179.77,180.0,179.06,179.06,15814.0
2020-05-07 15:50:00,179.06,179.38,178.26,178.33,40540.0,179.06,179.38,178.26,178.33,40540.0
2020-05-08 09:30:00,181.69,181.69,178.85,179.0,9016.0,181.69,181.69,178.85,179.0,9016.0
2020-05-08 09:40:00,179.3,180.28,178.98,180.09,13423.0,179.3,180.28,178.98,180.09,13423.0
2020-05-08 09:50:00,179.98,180.81,179.43,180.81,66391.0,179.98,180.81,179.43,180.81,66391.0
2020-05-08 10:00:00,180.99,182.07,180.64,180.76,7224.0,180.99,182.07,180.64,180.76,7224.0
2020-05-08 10:10:00,180.63,180.89,180.3,180.3,13333.0,180.63,180.89,180.3,180.3,13333.0
2020-05-08 10:20:00,180.49,180.49,179.95,180.12,13814.0,180.49,180.49,179.95,180.12,13814.0
2020-05-08 10:30:00,180.07,180.81,179.84,180.81,3369.0,180.07,180.81,179.84,180.81,3369.0
2020-05-08 10:40:00,180.73,180.73,179.62,179.79,5708.0,180.73,180.73,179.62,179.79,5708.0
2020-05-08 10:50:00,179.64,179.64,178.73,179.03,7817.0,179.64,179.64,178.73,179.03,7817.0
2020-05-08 11:00:00,179.16,179.32,178.72,179.0,9105.0,179.16,179.32,178.72,179.0,9105.0
2020-05-08 11:10:00,179.0,179.58,178.9,179.56,7589.0,179.0,179.58,178.9,179.56,7589.0
2020-05-08 11:20:00,179.55,179.55,179.08,179.18,3062.0,179.55,179.55,179.08,179.18,3062.0
2020-05-08 11:30:00,179.24,179.49,179.07,179.34,2930.0,179.24,179.49,179.07,179.34,2930.0
2020-05-08 11:40:00,179.35,179.53,179.15,179.31,4390.0,179.35,179.53,179.15,179.31,4390.0
2020-05-08 11:50:00,179.43,179.67,179.43,179.58,2016.0,179.43,179.67,179.43,179.58,2016.0
2020-05-08 12:00:00,179.97,180.5,179.97,180.49,3658.0,179.97,180.5,179.97,180.49,3658.0
2020-05-08 12:10:00,180.46,180.61,179.85,179.85,3526.0,180.46,180.61,179.85,179.85,3526.0
2020-05-08 12:20:00,179.95,180.09,179.47,179.53,6889.0,179.95,180.09,179.47,179.53,6889.0
2020-05-08 12:30:00,179.44,179.52,179.21,179.36,10498.0,179.44,179.52,179.21,179.36,10498.0
2020-05-08 12:40:00,179.33,179.47,179.0,179.0,9916.0,179.33,179.47,179.0,179.0,9916.0
2020-05-08 12:50:00,179.05,179.11,178.62,178.78,8279.0,179.05,179.11,178.62,178.78,8279.0
2020-05-08 13:00:00,178.78,178.82,178.41,178.45,12994.0,178.78,178.82,178.41,178.45,12994.0
2020-05-08 13:10:00,178.51,178.77,178.48,178.74,4592.0,178.51,178.77,178.48,178.74,4592.0
2020-05-08 13:20:00,178.85,179.04,178.61,178.61,6027.0,178.85,179.04,178.61,178.61,6027.0
2020-05-08 13:30:00,178.63,178.72,178.34,178.55,7299.0,178.63,178.72,178.34,178.55,7299.0
2020-05-08 13:40:00,178.52,178.6,177.85,177.93,5491.0,178.52,178.6,177.85,177.93,5491.0
2020-05-08 13:50:00,177.99,178.11,177.81,177.92,4167.0,177.99,178.11,177.81,177.92,4167.0
2020-05-08 14:00:00,178.0,178.25,177.86,178.01,3593.0,178.0,178.25,177.86,178.01,3593.0
2020-05-08 14:10:00,178.04,178.17,177.87,178.13,31668.0,178.04,178.17,177.87,178.13,31668.0
2020-05-08 14:20:00,178.13,178.66,177.02,178.4,36493.0,178.13,178.66,177.02,178.4,36493.0
2020-05-08 14:30:00,178.43,179.42,178.36,179.34,21243.0,178.43,179.42,178.36,179.34,21243.0
2020-05-08 14:40:00,179.34,179.7,179.33,179.35,18751.0,179.34,179.7,179.33,179.35,18751.0
2020-05-08 14:50:00,179.36,179.41,178.93,178.98,13380.0,179.36,179.41,178.93,178.98,13380.0
2020-05-08 15:00:00,178.94,179.33,178.78,179.0,19834.0,178.94,179.33,178.78,179.0,19834.0
2020-05-08 15:10:00,179.02,179.5,178.87,178.98,12034.0,179.02,179.5,178.87,178.98,12034.0
2020-05-08 15:20:00,179.17,179.17,178.87,179.06,12619.0,179.17,179.17,178.87,179.06,12619.0
2020-05-08 15:30:00,179.08,179.43,178.79,179.0,26526.0,179.08,179.43,178.79,179.0,26526.0
2020-05-08 15:40:00,179.02,179.19,178.83,179.04,27792.0,179.02,179.19,178.83,179.04,27792.0
2020-05-08 15:50:00,179.14,179.26,178.67,179.11,32756.0,179.14,179.26,178.67,179.11,32756.0
2020-05-11 09:30:00,178.03,178.03,174.83,176.3,33263.0,178.03,178.03,174.83,176.3,33263.0
2020-05-11 09:40:00,176.0,176.45,175.26,175.43,5000.0,176.0,176.45,175.26,175.43,5000.0
2020-05-11 09:50:00,175.54,176.35,175.0,175.48,8636.0,175.54,176.35,175.0,175.48,8636.0
2020-05-11 10:00:00,175.53,176.69,175.53,176.31,10428.0,175.53,176.69,175.53,176.31,10428.0
2020-05-11 10:10:00,176.45,176.45,175.07,175.33,5643.0,176.45,176.45,175.07,175.33,5643.0
2020-05-11 10:20:00,175.43,176.34,175.43,176.12,6578.0,175.43,176.34,175.43,176.12,6578.0
2020-05-11 10:30:00,176.07,176.54,175.88,175.99,22095.0,176.07,176.54,175.88,175.99,22095.0
2020-05-11 10:40:00,176.21,176.21,175.76,175.91,6649.0,176.21,176.21,175.76,175.91,6649.0
2020-05-11 10:50:00,175.72,176.07,175.72,176.05,5335.0,175.72,176.07,175.72,176.05,5335.0
2020-05-11 11:00:00,176.07,176.46,175.94,176.15,5220.0,176.07,176.46,175.94,176.15,5220.0
2020-05-11 11:10:00,176.14,176.26,175.81,176.19,3867.0,176.14,176.26,175.81,176.19,3867.0
2020-05-11 11:20:00,176.21,176.77,176.03,176.77,2900.0,176.21,176.77,176.03,176.77,2900.0
2020-05-11 11:30:00,177.08,177.5,176.65,177.5,4000.0,177.08,177.5,176.65,177.5,4000.0
2020-05-11 11:40:00,177.3,177.73,177.3,177.54,3537.0,177.3,177.73,177.3,177.54,3537.0
2020-05-11 11:50:00,177.61,178.0,177.6,177.82,3600.0,177.61,178.0,177.6,177.82,3600.0
2020-05-11 12:00:00,177.83,177.93,177.66,177.8,3000.0,177.83,177.93,177.66,177.8,3000.0
2020-05-11 12:10:00,177.67,177.98,177.62,177.98,7330.0,177.67,177.98,177.62,177.98,7330.0
2020-05-11 12:20:00,177.98,178.75,177.98,178.74,3834.0,177.98,178.75,177.98,178.74,3834.0
2020-05-11 12:30:00,178.81,179.29,178.8,179.02,4833.0,178.81,179.29,178.8,179.02,4833.0
2020-05-11 12:40:00,179.02,179.08,178.36,178.36,3426.0,179.02,179.08,178.36,178.36,3426.0
2020-05-11 12:50:00,178.41,178.82,178.4,178.77,2837.0,178.41,178.82,178.4,178.77,2837.0
2020-05-11 13:00:00,178.95,178.95,178.48,178.59,2600.0,178.95,178.95,178.48,178.59,2600.0
2020-05-11 13:10:00,178.68,178.75,178.52,178.64,1900.0,178.68,178.75,178.52,178.64,1900.0
2020-05-11 13:20:00,178.57,178.78,178.51,178.77,3375.0,178.57,178.78,178.51,178.77,3375.0
2020-05-11 13:30:00,178.87,179.02,178.77,178.84,3227.0,178.87,179.02,178.77,178.84,3227.0
2020-05-11 13:40:00,178.67,178.67,178.36,178.49,4565.0,178.67,178.67,178.36,178.49,4565.0
2020-05-11 13:50:00,178.46,178.6,178.36,178.36,2571.0,178.46,178.6,178.36,178.36,2571.0
2020-05-11 14:00:00,178.39,178.39,177.94,178.02,2759.0,178.39,178.39,177.94,178.02,2759.0
2020-05-11 14:10:00,177.94,178.26,177.88,178.26,3002.0,177.94,178.26,177.88,178.26,3002.0
2020-05-11 14:20:00,178.18,178.18,177.25,177.26,8460.0,178.18,178.18,177.25,177.26,8460.0
2020-05-11 14:30:00,177.38,177.88,177.27,177.78,14763.0,177.38,177.88,177.27,177.78,14763.0
2020-05-11 14:40:00,177.73,178.49,177.73,178.36,9984.0,177.73,178.49,177.73,178.36,9984.0
2020-05-11 14:50:00,178.36,178.58,178.29,178.44,4635.0,178.36,178.58,178.29,178.44,4635.0
2020-05-11 15:00:00,178.46,178.6,178.28,178.41,8569.0,178.46,178.6,178.28,178.41,8569.0
2020-05-11 15:10:00,178.46,178.57,178.26,178.27,8558.0,178.46,178.57,178.26,178.27,8558.0
2020-05-11 15:20:00,178.36,178.37,177.59,177.75,9620.0,178.36,178.37,177.59,177.75,9620.0
2020-05-11 15:30:00,177.7,177.7,176.58,176.77,10976.0,177.7,177.7,176.58,176.77,10976.0
2020-05-11 15:40:00,176.87,177.27,176.76,177.09,13972.0,176.87,177.27,176.76,177.09,13972.0
2020-05-11 15:50:00,177.0,177.39,176.09,176.09,53215.0,177.0,177.39,176.09,176.09,53215.0
2020-05-12 09:30:00,178.12,178.22,176.62,177.61,37932.0,178.12,178.22,176.62,177.61,37932.0
2020-05-12 09:40:00,176.86,177.55,174.55,174.56,65861.0,176.86,177.55,174.55,174.56,65861.0
2020-05-12 09:50:00,174.27,175.01,172.25,175.01,25219.0,174.27,175.01,172.25,175.01,25219.0
2020-05-12 10:00:00,174.63,174.66,173.78,173.99,6700.0,174.63,174.66,173.78,173.99,6700.0
2020-05-12 10:10:00,174.23,175.79,174.07,175.37,5679.0,174.23,175.79,174.07,175.37,5679.0
2020-05-12 10:20:00,175.23,175.68,174.77,174.87,6129.0,175.23,175.68,174.77,174.87,6129.0
2020-05-12 10:30:00,175.03,175.5,174.76,174.99,5507.0,175.03,175.5,174.76,174.99,5507.0
2020-05-12 10:40:00,175.04,175.26,174.73,174.84,8200.0,175.04,175.26,174.73,174.84,8200.0
2020-05-12 10:50:00,174.56,175.56,174.56,175.43,6672.0,174.56,175.56,174.56,175.43,6672.0
2020-05-12 11:00:00,175.45,175.7,175.01,175.57,2434.0,175.45,175.7,175.01,175.57,2434.0
2020-05-12 11:10:00,175.51,175.68,175.08,175.08,1917.0,175.51,175.68,175.08,175.08,1917.0
2020-05-12 11:20:00,175.21,175.34,175.01,175.09,4399.0,175.21,175.34,175.01,175.09,4399.0
2020-05-12 11:30:00,175.14,175.75,175.14,175.64,3552.0,175.14,175.75,175.14,175.64,3552.0
2020-05-12 11:40:00,175.5,175.78,175.21,175.78,9092.0,175.5,175.78,175.21,175.78,9092.0
2020-05-12 11:50:00,175.63,176.67,175.62,176.45,6353.0,175.63,176.67,175.62,176.45,6353.0
2020-05-12 12:00:00,176.54,176.71,176.21,176.21,4164.0,176.54,176.71,176.21,176.21,4164.0
2020-05-12 12:10:00,175.99,176.0,175.58,175.58,2415.0,175.99,176.0,175.58,175.58,2415.0
2020-05-12 12:20:00,175.56,176.37,175.56,176.2,9853.0,175.56,176.37,175.56,176.2,9853.0
2020-05-12 12:30:00,176.07,176.16,175.79,175.79,1866.0,176.07,176.16,175.79,175.79,1866.0
2020-05-12 12:40:00,175.75,175.88,175.38,175.43,7368.0,175.75,175.88,175.38,175.43,7368.0
2020-05-12 12:50:00,175.09,175.41,174.75,175.15,6415.0,175.09,175.41,174.75,175.15,6415.0
2020-05-12 13:00:00,175.2,175.2,174.59,174.7,3741.0,175.2,175.2,174.59,174.7,3741.0
2020-05-12 13:10:00,174.6,174.72,174.33,174.33,2116.0,174.6,174.72,174.33,174.33,2116.0
2020-05-12 13:20:00,174.14,174.14,173.39,173.96,7918.0,174.14,174.14,173.39,173.96,7918.0
2020-05-12 13:30:00,174.14,174.28,173.89,174.22,7601.0,174.14,174.28,173.89,174.22,7601.0
2020-05-12 13:40:00,174.21,174.25,173.83,174.25,4792.0,174.21,174.25,173.83,174.25,4792.0
2020-05-12 13:50:00,174.25,174.5,174.12,174.31,48350.0,174.25,174.5,174.12,174.31,48350.0
2020-05-12 14:00:00,174.29,174.29,172.83,172.83,7267.0,174.29,174.29,172.83,172.83,7267.0
2020-05-12 14:10:00,172.68,172.82,171.68,171.94,26973.0,172.68,172.82,171.68,171.94,26973.0
2020-05-12 14:20:00,172.11,172.31,171.85,172.21,6904.0,172.11,172.31,171.85,172.21,6904.0
2020-05-12 14:30:00,171.96,172.46,171.94,172.34,3669.0,171.96,172.46,171.94,172.34,3669.0
2020-05-12 14:40:00,172.69,172.88,172.15,172.78,4161.0,172.69,172.88,172.15,172.78,4161.0
2020-05-12 14:50:00,172.66,172.9,172.55,172.6,23357.0,172.66,172.9,172.55,172.6,23357.0
2020-05-12 15:00:00,172.54,172.58,171.93,172.11,14383.0,172.54,172.58,171.93,172.11,14383.0
2020-05-12 15:10:00,172.09,172.13,171.36,171.56,15301.0,172.09,172.13,171.36,171.56,15301.0
2020-05-12 15:20:00,171.43,171.64,171.3,171.31,11247.0,171.43,171.64,171.3,171.31,11247.0
2020-05-12 15:30:00,171.34,171.48,169.5,169.5,47737.0,171.34,171.48,169.5,169.5,47737.0
2020-05-12 15:40:00,169.33,169.6,168.25,168.25,53562.0,169.33,169.6,168.25,168.25,53562.0
2020-05-12 15:50:00,168.12,168.37,167.25,167.4,124072.0,168.12,168.37,167.25,167.4,124072.0
2020-05-13 09:30:00,167.06,167.06,161.72,164.43,29423.0,167.06,167.06,161.72,164.43,29423.0
2020-05-13 09:40:00,164.42,165.65,162.71,165.14,32861.0,164.42,165.65,162.71,165.14,32861.0
2020-05-13 09:50:00,165.0,165.4,163.42,164.67,32485.0,165.0,165.4,163.42,164.67,32485.0
2020-05-13 10:00:00,164.66,165.36,164.38,164.58,8371.0,164.66,165.36,164.38,164.58,8371.0
2020-05-13 10:10:00,164.52,165.07,164.22,164.52,9789.0,164.52,165.07,164.22,164.52,9789.0
2020-05-13 10:20:00,164.27,164.56,162.65,164.45,42093.0,164.27,164.56,162.65,164.45,42093.0
2020-05-13 10:30:00,164.24,164.98,163.02,163.49,31866.0,164.24,164.98,163.02,163.49,31866.0
2020-05-13 10:40:00,163.5,163.74,162.94,163.24,25630.0,163.5,163.74,162.94,163.24,25630.0
2020-05-13 10:50:00,163.21,163.33,161.32,161.32,24853.0,163.21,163.33,161.32,161.32,24853.0
2020-05-13 11:00:00,161.33,161.96,160.93,161.94,28840.0,161.33,161.96,160.93,161.94,28840.0
2020-05-13 11:10:00,162.07,163.29,162.03,163.0,20652.0,162.07,163.29,162.03,163.0,20652.0
2020-05-13 11:20:00,162.91,163.27,162.69,163.13,25599.0,162.91,163.27,162.69,163.13,25599.0
2020-05-13 11:30:00,163.01,163.4,162.72,162.93,37133.0,163.01,163.4,162.72,162.93,37133.0
2020-05-13 11:40:00,162.9,163.23,162.0,162.44,44133.0,162.9,163.23,162.0,162.44,44133.0
2020-05-13 11:50:00,162.56,162.87,161.93,162.13,14700.0,162.56,162.87,161.93,162.13,14700.0
2020-05-13 12:00:00,162.34,162.8,161.08,161.24,19838.0,162.34,162.8,161.08,161.24,19838.0
2020-05-13 12:10:00,161.09,161.43,160.8,160.8,20757.0,161.09,161.43,160.8,160.8,20757.0
2020-05-13 12:20:00,160.72,162.1,160.71,161.79,18721.0,160.72,162.1,160.71,161.79,18721.0
2020-05-13 12:30:00,161.79,162.07,161.39,161.74,5149.0,161.79,162.07,161.39,161.74,5149.0
2020-05-13 12:40:00,161.78,161.87,161.18,161.47,5100.0,161.78,161.87,161.18,161.47,5100.0
2020-05-13 12:50:00,161.41,161.5,160.54,161.28,12401.0,161.41,161.5,160.54,161.28,12401.0
2020-05-13 13:00:00,161.46,162.0,161.26,162.0,18099.0,161.46,162.0,161.26,162.0,18099.0
2020-05-13 13:10:00,162.0,162.82,161.79,162.82,22840.0,162.0,162.82,161.79,162.82,22840.0
2020-05-13 13:20:00,162.63,162.63,161.77,161.92,7096.0,162.63,162.63,161.77,161.92,7096.0
2020-05-13 13:30:00,162.0,163.18,161.85,162.85,15138.0,162.0,163.18,161.85,162.85,15138.0
2020-05-13 13:40:00,162.95,162.95,161.7,161.99,7149.0,162.95,162.95,161.7,161.99,7149.0
2020-05-13 13:50:00,161.82,161.95,161.28,161.29,10192.0,161.82,161.95,161.28,161.29,10192.0
2020-05-13 14:00:00,161.15,161.37,160.96,161.17,7314.0,161.15,161.37,160.96,161.17,7314.0
2020-05-13 14:10:00,161.24,161.95,161.24,161.43,5990.0,161.24,161.95,161.24,161.43,5990.0
2020-05-13 14:20:00,161.48,162.2,161.41,161.97,16176.0,161.48,162.2,161.41,161.97,16176.0
2020-05-13 14:30:00,161.92,162.16,161.79,161.86,9561.0,161.92,162.16,161.79,161.86,9561.0
2020-05-13 14:40:00,161.97,162.11,161.44,161.59,13690.0,161.97,162.11,161.44,161.59,13690.0
2020-05-13 14:50:00,161.25,161.36,160.4,160.42,6399.0,161.25,161.36,160.4,160.42,6399.0
2020-05-13 15:00:00,160.52,161.28,160.41,160.64,5664.0,160.52,161.28,160.41,160.64,5664.0
2020-05-13 15:10:00,160.76,161.07,160.36,160.5,13398.0,160.76,161.07,160.36,160.5,13398.0
2020-05-13 15:20:00,160.47,160.67,159.36,160.07,14498.0,160.47,160.67,159.36,160.07,14498.0
2020-05-13 15:30:00,160.08,161.43,159.74,160.99,35221.0,160.08,161.43,159.74,160.99,35221.0
2020-05-13 15:40:00,161.15,162.66,160.84,162.2,36897.0,161.15,162.66,160.84,162.2,36897.0
2020-05-13 15:50:00,162.19,162.8,161.9,162.48,71073.0,162.19,162.8,161.9,162.48,71073.0
2020-05-14 09:30:00,160.42,160.42,157.4,158.49,16099.0,160.42,160.42,157.4,158.49,16099.0
2020-05-14 09:40:00,158.46,158.85,157.02,157.15,52642.0,158.46,158.85,157.02,157.15,52642.0
2020-05-14 09:50:00,157.16,157.46,155.09,155.09,48961.0,157.16,157.46,155.09,155.09,48961.0
2020-05-14 10:00:00,155.16,157.47,155.03,157.28,18843.0,155.16,157.47,155.03,157.28,18843.0
2020-05-14 10:10:00,157.67,158.78,157.26,158.47,10324.0,157.67,158.78,157.26,158.47,10324.0
2020-05-14 10:20:00,158.61,159.43,157.84,158.37,15561.0,158.61,159.43,157.84,158.37,15561.0
2020-05-14 10:30:00,158.35,159.28,158.01,158.77,11158.0,158.35,159.28,158.01,158.77,11158.0
2020-05-14 10:40:00,159.03,160.64,157.76,160.64,25750.0,159.03,160.64,157.76,160.64,25750.0
2020-05-14 10:50:00,160.64,163.92,160.48,160.84,29528.0,160.64,163.92,160.48,160.84,29528.0
2020-05-14 11:00:00,160.78,161.65,160.35,161.18,9205.0,160.78,161.65,160.35,161.18,9205.0
2020-05-14 11:10:00,160.84,163.11,160.73,162.87,11788.0,160.84,163.11,160.73,162.87,11788.0
2020-05-14 11:20:00,162.59,162.94,161.05,161.15,12868.0,162.59,162.94,161.05,161.15,12868.0
2020-05-14 11:30:00,161.53,161.53,160.69,160.69,3101.0,161.53,161.53,160.69,160.69,3101.0
2020-05-14 11:40:00,160.12,160.43,159.64,159.82,24937.0,160.12,160.43,159.64,159.82,24937.0
2020-05-14 11:50:00,159.77,160.42,159.61,160.26,6212.0,159.77,160.42,159.61,160.26,6212.0
2020-05-14 12:00:00,159.95,161.01,159.79,160.81,9419.0,159.95,161.01,159.79,160.81,9419.0
2020-05-14 12:10:00,160.67,161.24,160.08,160.31,7414.0,160.67,161.24,160.08,160.31,7414.0
2020-05-14 12:20:00,160.27,161.03,160.18,160.39,5057.0,160.27,161.03,160.18,160.39,5057.0
2020-05-14 12:30:00,160.45,161.07,160.39,160.53,6512.0,160.45,161.07,160.39,160.53,6512.0
2020-05-14 12:40:00,160.52,160.67,160.28,160.61,15178.0,160.52,160.67,160.28,160.61,15178.0
2020-05-14 12:50:00,160.68,161.69,160.63,161.44,7528.0,160.68,161.69,160.63,161.44,7528.0
2020-05-14 13:00:00,161.56,161.73,161.24,161.43,3794.0,161.56,161.73,161.24,161.43,3794.0
2020-05-14 13:10:00,161.56,162.14,161.56,162.1,6155.0,161.56,162.14,161.56,162.1,6155.0
2020-05-14 13:20:00,162.24,162.64,162.1,162.49,8520.0,162.24,162.64,162.1,162.49,8520.0
2020-05-14 13:30:00,162.62,163.12,162.51,162.7,6945.0,162.62,163.12,162.51,162.7,6945.0
2020-05-14 13:40:00,162.68,162.83,162.56,162.68,6623.0,162.68,162.83,162.56,162.68,6623.0
2020-05-14 13:50:00,162.69,162.69,161.1,161.3,6251.0,162.69,162.69,161.1,161.3,6251.0
2020-05-14 14:00:00,161.18,161.18,160.49,161.0,7099.0,161.18,161.18,160.49,161.0,7099.0
2020-05-14 14:10:00,160.98,161.18,160.81,160.91,5904.0,160.98,161.18,160.81,160.91,5904.0
2020-05-14 14:20:00,160.98,161.11,160.69,160.81,6735.0,160.98,161.11,160.69,160.81,6735.0
2020-05-14 14:30:00,160.95,161.12,160.64,160.72,9320.0,160.95,161.12,160.64,160.72,9320.0
2020-05-14 14:40:00,160.75,161.12,160.63,160.9,14457.0,160.75,161.12,160.63,160.9,14457.0
2020-05-14 14:50:00,160.95,162.12,160.88,162.12,12081.0,160.95,162.12,160.88,162.12,12081.0
2020-05-14 15:00:00,162.03,162.56,161.92,162.45,9264.0,162.03,162.56,161.92,162.45,9264.0
2020-05-14 15:10:00,162.47,163.18,162.31,163.07,10223.0,162.47,163.18,162.31,163.07,10223.0
2020-05-14 15:20:00,163.14,164.12,162.97,164.12,11582.0,163.14,164.12,162.97,164.12,11582.0
2020-05-14 15:30:00,164.11,164.31,162.99,163.31,16700.0,164.11,164.31,162.99,163.31,16700.0
2020-05-14 15:40:00,163.3,165.75,163.24,165.75,30114.0,163.3,165.75,163.24,165.75,30114.0
2020-05-14 15:50:00,165.84,166.59,165.44,166.42,102332.0,165.84,166.59,165.44,166.42,102332.0
2020-05-15 09:30:00,164.2,164.64,161.75,163.97,4103.0,164.2,164.64,161.75,163.97,4103.0
2020-05-15 09:40:00,164.1,165.8,163.51,163.79,2216.0,164.1,165.8,163.51,163.79,2216.0
2020-05-15 09:50:00,165.13,166.38,163.83,163.84,14614.0,165.13,166.38,163.83,163.84,14614.0
2020-05-15 10:00:00,163.85,164.71,163.65,164.12,4647.0,163.85,164.71,163.65,164.12,4647.0
2020-05-15 10:10:00,164.03,165.85,164.03,165.03,12135.0,164.03,165.85,164.03,165.03,12135.0
2020-05-15 10:20:00,165.1,166.22,164.95,166.2,10326.0,165.1,166.22,164.95,166.2,10326.0
2020-05-15 10:30:00,166.07,166.5,165.33,166.1,3312.0,166.07,166.5,165.33,166.1,3312.0
2020-05-15 10:40:00,166.24,166.76,166.14,166.73,3110.0,166.24,166.76,166.14,166.73,3110.0
2020-05-15 10:50:00,166.74,166.74,165.26,165.61,18720.0,166.74,166.74,165.26,165.61,18720.0
2020-05-15 11:00:00,165.19,165.19,164.03,164.47,6177.0,165.19,165.19,164.03,164.47,6177.0
2020-05-15 11:10:00,164.14,164.51,163.86,164.25,4327.0,164.14,164.51,163.86,164.25,4327.0
2020-05-15 11:20:00,164.28,164.92,164.17,164.17,2100.0,164.28,164.92,164.17,164.17,2100.0
2020-05-15 11:30:00,164.2,164.44,163.5,163.63,5614.0,164.2,164.44,163.5,163.63,5614.0
2020-05-15 11:40:00,163.5,164.14,163.5,163.75,7193.0,163.5,164.14,163.5,163.75,7193.0
2020-05-15 11:50:00,163.7,164.01,163.5,163.69,5890.0,163.7,164.01,163.5,163.69,5890.0
2020-05-15 12:00:00,163.8,165.67,163.74,165.25,38907.0,163.8,165.67,163.74,165.25,38907.0
2020-05-15 12:10:00,165.3,166.62,165.2,165.66,25012.0,165.3,166.62,165.2,165.66,25012.0
2020-05-15 12:20:00,165.67,166.06,165.43,166.06,9720.0,165.67,166.06,165.43,166.06,9720.0
2020-05-15 12:30:00,165.97,167.45,165.97,167.33,17972.0,165.97,167.45,165.97,167.33,17972.0
2020-05-15 12:40:00,167.22,167.76,166.61,166.87,14605.0,167.22,167.76,166.61,166.87,14605.0
2020-05-15 12:50:00,166.87,167.39,166.83,167.24,5061.0,166.87,167.39,166.83,167.24,5061.0
2020-05-15 13:00:00,167.42,168.06,167.27,167.3,6342.0,167.42,168.06,167.27,167.3,6342.0
2020-05-15 13:10:00,167.42,168.37,167.42,168.31,10226.0,167.42,168.37,167.42,168.31,10226.0
2020-05-15 13:20:00,168.32,168.71,167.85,167.86,46008.0,168.32,168.71,167.85,167.86,46008.0
2020-05-15 13:30:00,168.0,168.11,167.19,167.31,14607.0,168.0,168.11,167.19,167.31,14607.0
2020-05-15 13:40:00,167.61,168.31,167.59,168.09,8846.0,167.61,168.31,167.59,168.09,8846.0
2020-05-15 13:50:00,168.2,168.78,168.2,168.75,7553.0,168.2,168.78,168.2,168.75,7553.0
2020-05-15 14:00:00,168.71,170.74,168.71,169.9,26926.0,168.71,170.74,168.71,169.9,26926.0
2020-05-15 14:10:00,169.88,170.17,169.08,169.09,31934.0,169.88,170.17,169.08,169.09,31934.0
2020-05-15 14:20:00,169.28,169.73,169.12,169.61,19725.0,169.28,169.73,169.12,169.61,19725.0
2020-05-15 14:30:00,169.5,169.61,167.62,167.8,19210.0,169.5,169.61,167.62,167.8,19210.0
2020-05-15 14:40:00,167.75,167.94,166.83,166.92,20396.0,167.75,167.94,166.83,166.92,20396.0
2020-05-15 14:50:00,167.04,167.21,166.31,166.58,30090.0,167.04,167.21,166.31,166.58,30090.0
2020-05-15 15:00:00,166.66,167.11,166.33,166.7,10181.0,166.66,167.11,166.33,166.7,10181.0
2020-05-15 15:10:00,166.73,167.26,166.53,166.94,6465.0,166.73,167.26,166.53,166.94,6465.0
2020-05-15 15:20:00,166.91,167.12,166.42,166.8,12997.0,166.91,167.12,166.42,166.8,12997.0
2020-05-15 15:30:00,166.72,166.98,166.09,166.39,12953.0,166.72,166.98,166.09,166.39,12953.0
2020-05-15 15:40:00,166.5,168.03,166.39,167.78,18371.0,166.5,168.03,166.39,167.78,18371.0
2020-05-15 15:50:00,167.92,168.02,167.27,167.95,116738.0,167.92,168.02,167.27,167.95,116738.0
2020-05-18 09:30:00,177.01,185.0,177.01,184.12,95604.0,177.01,185.0,177.01,184.12,95604.0
2020-05-18 09:40:00,183.54,183.88,179.23,179.96,39402.0,183.54,183.88,179.23,179.96,39402.0
2020-05-18 09:50:00,179.93,181.21,178.53,178.65,49773.0,179.93,181.21,178.53,178.65,49773.0
2020-05-18 10:00:00,178.96,180.35,178.95,179.73,32878.0,178.96,180.35,178.95,179.73,32878.0
2020-05-18 10:10:00,179.73,179.73,178.01,178.57,15111.0,179.73,179.73,178.01,178.57,15111.0
2020-05-18 10:20:00,178.58,178.86,177.72,177.98,7261.0,178.58,178.86,177.72,177.98,7261.0
2020-05-18 10:30:00,177.98,178.43,177.11,178.35,24756.0,177.98,178.43,177.11,178.35,24756.0
2020-05-18 10:40:00,178.39,178.61,177.9,178.41,17722.0,178.39,178.61,177.9,178.41,17722.0
2020-05-18 10:50:00,178.29,178.62,177.02,177.03,12578.0,178.29,178.62,177.02,177.03,12578.0
2020-05-18 11:00:00,177.1,177.92,176.55,177.92,9970.0,177.1,177.92,176.55,177.92,9970.0
2020-05-18 11:10:00,177.94,178.82,177.82,178.81,10729.0,177.94,178.82,177.82,178.81,10729.0
2020-05-18 11:20:00,178.77,179.59,178.72,178.74,11900.0,178.77,179.59,178.72,178.74,11900.0
2020-05-18 11:30:00,178.74,179.93,178.47,179.05,22285.0,178.74,179.93,178.47,179.05,22285.0
2020-05-18 11:40:00,179.06,179.57,178.53,178.54,19074.0,179.06,179.57,178.53,178.54,19074.0
2020-05-18 11:50:00,178.57,179.01,178.56,178.75,6100.0,178.57,179.01,178.56,178.75,6100.0
2020-05-18 12:00:00,178.62,178.62,177.33,178.25,13577.0,178.62,178.62,177.33,178.25,13577.0
2020-05-18 12:10:00,178.26,178.44,177.76,177.87,3726.0,178.26,178.44,177.76,177.87,3726.0
2020-05-18 12:20:00,177.76,178.19,177.5,177.71,9438.0,177.76,178.19,177.5,177.71,9438.0
2020-05-18 12:30:00,177.5,177.61,176.94,177.61,14185.0,177.5,177.61,176.94,177.61,14185.0
2020-05-18 12:40:00,177.48,177.64,177.1,177.45,5693.0,177.48,177.64,177.1,177.45,5693.0
2020-05-18 12:50:00,177.3,177.4,176.8,177.0,3698.0,177.3,177.4,176.8,177.0,3698.0
2020-05-18 13:00:00,176.99,178.37,176.99,177.85,10347.0,176.99,178.37,176.99,177.85,10347.0
2020-05-18 13:10:00,177.85,178.42,177.51,177.73,11606.0,177.85,178.42,177.51,177.73,11606.0
2020-05-18 13:20:00,177.56,178.63,177.52,178.5,15326.0,177.56,178.63,177.52,178.5,15326.0
2020-05-18 13:30:00,178.55,179.94,178.44,179.72,10898.0,178.55,179.94,178.44,179.72,10898.0
2020-05-18 13:40:00,179.64,179.64,178.87,178.87,7193.0,179.64,179.64,178.87,178.87,7193.0
2020-05-18 13:50:00,178.79,179.21,178.7,179.07,8387.0,178.79,179.21,178.7,179.07,8387.0
2020-05-18 14:00:00,179.06,179.06,177.89,177.89,3998.0,179.06,179.06,177.89,177.89,3998.0
2020-05-18 14:10:00,177.79,177.93,177.11,177.11,5295.0,177.79,177.93,177.11,177.11,5295.0
2020-05-18 14:20:00,177.06,177.23,176.88,177.23,4951.0,177.06,177.23,176.88,177.23,4951.0
2020-05-18 14:30:00,177.09,177.66,176.98,177.4,4400.0,177.09,177.66,176.98,177.4,4400.0
2020-05-18 14:40:00,177.45,177.68,177.3,177.45,5460.0,177.45,177.68,177.3,177.45,5460.0
2020-05-18 14:50:00,177.34,177.79,177.11,177.79,3696.0,177.34,177.79,177.11,177.79,3696.0
2020-05-18 15:00:00,177.72,178.18,177.69,178.06,5259.0,177.72,178.18,177.69,178.06,5259.0
2020-05-18 15:10:00,177.91,178.34,177.75,177.93,8010.0,177.91,178.34,177.75,177.93,8010.0
2020-05-18 15:20:00,178.0,178.25,177.87,178.25,7133.0,178.0,178.25,177.87,178.25,7133.0
2020-05-18 15:30:00,178.2,179.61,178.19,179.5,12753.0,178.2,179.61,178.19,179.5,12753.0
2020-05-18 15:40:00,179.45,179.94,179.22,179.71,13585.0,179.45,179.94,179.22,179.71,13585.0
2020-05-18 15:50:00,179.77,179.77,178.66,179.0,27586.0,179.77,179.77,178.66,179.0,27586.0
2020-05-19 09:30:00,178.25,180.08,177.75,177.75,18351.0,178.25,180.08,177.75,177.75,18351.0
2020-05-19 09:40:00,177.84,178.5,175.5,176.63,8831.0,177.84,178.5,175.5,176.63,8831.0
2020-05-19 09:50:00,175.84,178.08,175.84,177.85,4976.0,175.84,178.08,175.84,177.85,4976.0
2020-05-19 10:00:00,177.83,179.69,177.47,179.66,11941.0,177.83,179.69,177.47,179.66,11941.0
2020-05-19 10:10:00,179.16,179.7,177.75,177.95,9335.0,179.16,179.7,177.75,177.95,9335.0
2020-05-19 10:20:00,178.12,179.04,177.77,178.69,12809.0,178.12,179.04,177.77,178.69,12809.0
2020-05-19 10:30:00,179.0,179.75,178.81,179.57,12902.0,179.0,179.75,178.81,179.57,12902.0
2020-05-19 10:40:00,179.52,179.78,178.86,179.5,13276.0,179.52,179.78,178.86,179.5,13276.0
2020-05-19 10:50:00,179.88,180.78,179.64,180.78,8016.0,179.88,180.78,179.64,180.78,8016.0
2020-05-19 11:00:00,180.79,183.43,180.71,182.17,29849.0,180.79,183.43,180.71,182.17,29849.0
2020-05-19 11:10:00,182.22,182.51,181.44,182.06,12620.0,182.22,182.51,181.44,182.06,12620.0
2020-05-19 11:20:00,182.05,183.08,182.05,182.52,7489.0,182.05,183.08,182.05,182.52,7489.0
2020-05-19 11:30:00,182.66,183.41,182.66,182.94,14331.0,182.66,183.41,182.66,182.94,14331.0
2020-05-19 11:40:00,182.99,183.25,182.65,182.97,8100.0,182.99,183.25,182.65,182.97,8100.0
2020-05-19 11:50:00,182.97,183.17,182.08,182.22,13280.0,182.97,183.17,182.08,182.22,13280.0
2020-05-19 12:00:00,182.37,182.89,182.22,182.89,4843.0,182.37,182.89,182.22,182.89,4843.0
2020-05-19 12:10:00,182.81,182.98,182.59,182.59,1900.0,182.81,182.98,182.59,182.59,1900.0
2020-05-19 12:20:00,182.53,182.79,182.24,182.24,4724.0,182.53,182.79,182.24,182.24,4724.0
2020-05-19 12:30:00,182.12,182.23,181.22,181.23,2391.0,182.12,182.23,181.22,181.23,2391.0
2020-05-19 12:40:00,181.25,181.25,180.55,180.72,13888.0,181.25,181.25,180.55,180.72,13888.0
2020-05-19 12:50:00,180.61,181.19,180.45,181.08,13856.0,180.61,181.19,180.45,181.08,13856.0
2020-05-19 13:00:00,181.18,181.52,180.86,181.48,20181.0,181.18,181.52,180.86,181.48,20181.0
2020-05-19 13:10:00,181.4,182.16,181.4,181.95,11497.0,181.4,182.16,181.4,181.95,11497.0
2020-05-19 13:20:00,181.95,182.42,181.9,182.19,5688.0,181.95,182.42,181.9,182.19,5688.0
2020-05-19 13:30:00,182.16,182.25,181.6,181.97,7937.0,182.16,182.25,181.6,181.97,7937.0
2020-05-19 13:40:00,182.05,182.18,181.95,182.05,6704.0,182.05,182.18,181.95,182.05,6704.0
2020-05-19 13:50:00,182.04,182.5,182.04,182.34,7163.0,182.04,182.5,182.04,182.34,7163.0
2020-05-19 14:00:00,182.39,182.61,182.09,182.21,8239.0,182.39,182.61,182.09,182.21,8239.0
2020-05-19 14:10:00,182.15,182.15,181.39,181.4,7599.0,182.15,182.15,181.39,181.4,7599.0
2020-05-19 14:20:00,181.39,182.01,181.26,181.85,14202.0,181.39,182.01,181.26,181.85,14202.0
2020-05-19 14:30:00,181.82,182.31,181.73,182.19,6602.0,181.82,182.31,181.73,182.19,6602.0
2020-05-19 14:40:00,182.12,182.46,181.85,182.46,5416.0,182.12,182.46,181.85,182.46,5416.0
2020-05-19 14:50:00,182.39,182.47,180.26,180.26,10324.0,182.39,182.47,180.26,180.26,10324.0
2020-05-19 15:00:00,180.2,181.03,180.19,181.03,10412.0,180.2,181.03,180.19,181.03,10412.0
2020-05-19 15:10:00,180.96,181.86,180.85,181.1,12678.0,180.96,181.86,180.85,181.1,12678.0
2020-05-19 15:20:00,181.11,181.19,180.05,180.06,13791.0,181.11,181.19,180.05,180.06,13791.0
2020-05-19 15:30:00,180.07,180.54,179.63,180.27,17409.0,180.07,180.54,179.63,180.27,17409.0
2020-05-19 15:40:00,180.27,180.35,178.73,178.75,32223.0,180.27,180.35,178.73,178.75,32223.0
2020-05-19 15:50:00,178.5,178.85,177.86,178.18,73841.0,178.5,178.85,177.86,178.18,73841.0
2020-05-20 09:30:00,179.79,184.87,179.79,184.44,24354.0,179.79,184.87,179.79,184.44,24354.0
2020-05-20 09:40:00,183.9,183.9,182.07,183.4,6054.0,183.9,183.9,182.07,183.4,6054.0
2020-05-20 09:50:00,183.71,183.8,182.12,182.43,8393.0,183.71,183.8,182.12,182.43,8393.0
2020-05-20 10:00:00,182.4,183.13,182.27,182.37,6637.0,182.4,183.13,182.27,182.37,6637.0
2020-05-20 10:10:00,182.47,183.01,181.62,181.85,5902.0,182.47,183.01,181.62,181.85,5902.0
2020-05-20 10:20:00,181.98,182.51,181.42,181.63,19963.0,181.98,182.51,181.42,181.63,19963.0
2020-05-20 10:30:00,181.53,183.49,181.53,183.1,6728.0,181.53,183.49,181.53,183.1,6728.0
2020-05-20 10:40:00,183.34,183.48,182.94,183.19,9360.0,183.34,183.48,182.94,183.19,9360.0
2020-05-20 10:50:00,182.95,183.18,182.0,182.39,12415.0,182.95,183.18,182.0,182.39,12415.0
2020-05-20 11:00:00,182.47,182.61,181.06,182.5,19492.0,182.47,182.61,181.06,182.5,19492.0
2020-05-20 11:10:00,182.39,183.87,182.18,183.59,14624.0,182.39,183.87,182.18,183.59,14624.0
2020-05-20 11:20:00,183.75,184.53,183.58,184.33,22924.0,183.75,184.53,183.58,184.33,22924.0
2020-05-20 11:30:00,184.18,184.35,183.34,183.82,9346.0,184.18,184.35,183.34,183.82,9346.0
2020-05-20 11:40:00,183.87,184.19,183.73,184.03,5885.0,183.87,184.19,183.73,184.03,5885.0
2020-05-20 11:50:00,184.03,184.54,183.95,184.39,9914.0,184.03,184.54,183.95,184.39,9914.0
2020-05-20 12:00:00,184.52,184.6,183.68,183.97,10362.0,184.52,184.6,183.68,183.97,10362.0
2020-05-20 12:10:00,183.92,184.11,183.41,183.58,4157.0,183.92,184.11,183.41,183.58,4157.0
2020-05-20 12:20:00,183.58,183.7,182.75,183.46,6581.0,183.58,183.7,182.75,183.46,6581.0
2020-05-20 12:30:00,183.47,183.47,182.45,182.46,15764.0,183.47,183.47,182.45,182.46,15764.0
2020-05-20 12:40:00,182.33,182.95,182.2,182.69,9258.0,182.33,182.95,182.2,182.69,9258.0
2020-05-20 12:50:00,182.63,183.53,182.62,183.18,8140.0,182.63,183.53,182.62,183.18,8140.0
2020-05-20 13:00:00,183.33,183.33,182.34,182.46,5932.0,183.33,183.33,182.34,182.46,5932.0
2020-05-20 13:10:00,182.36,183.07,182.35,182.83,5424.0,182.36,183.07,182.35,182.83,5424.0
2020-05-20 13:20:00,182.79,182.79,182.21,182.21,6836.0,182.79,182.79,182.21,182.21,6836.0
2020-05-20 13:30:00,182.38,182.76,181.72,182.51,8429.0,182.38,182.76,181.72,182.51,8429.0
2020-05-20 13:40:00,182.52,183.0,182.28,182.84,6897.0,182.52,183.0,182.28,182.84,6897.0
2020-05-20 13:50:00,182.84,183.08,182.76,183.0,4137.0,182.84,183.08,182.76,183.0,4137.0
2020-05-20 14:00:00,182.95,183.31,182.35,182.73,10111.0,182.95,183.31,182.35,182.73,10111.0
2020-05-20 14:10:00,182.93,183.63,182.93,183.16,13465.0,182.93,183.63,182.93,183.16,13465.0
2020-05-20 14:20:00,183.12,183.59,183.05,183.44,6778.0,183.12,183.59,183.05,183.44,6778.0
2020-05-20 14:30:00,183.32,183.95,183.26,183.68,7314.0,183.32,183.95,183.26,183.68,7314.0
2020-05-20 14:40:00,183.63,183.78,183.52,183.78,7772.0,183.63,183.78,183.52,183.78,7772.0
2020-05-20 14:50:00,183.84,184.41,183.66,183.67,10778.0,183.84,184.41,183.66,183.67,10778.0
2020-05-20 15:00:00,183.56,183.81,182.66,182.74,9615.0,183.56,183.81,182.66,182.74,9615.0
2020-05-20 15:10:00,182.85,183.09,182.46,183.05,9478.0,182.85,183.09,182.46,183.05,9478.0
2020-05-20 15:20:00,183.1,183.66,183.09,183.64,10703.0,183.1,183.66,183.09,183.64,10703.0
2020-05-20 15:30:00,183.59,183.74,182.93,183.48,17420.0,183.59,183.74,182.93,183.48,17420.0
2020-05-20 15:40:00,183.4,183.65,183.07,183.28,23050.0,183.4,183.65,183.07,183.28,23050.0
2020-05-20 15:50:00,183.31,184.11,183.27,184.11,49542.0,183.31,184.11,183.27,184.11,49542.0
2020-05-21 09:30:00,193.99,203.49,193.99,198.96,175778.0,193.99,203.49,193.99,198.96,175778.0
2020-05-21 09:40:00,198.95,199.24,196.41,198.24,45593.0,198.95,199.24,196.41,198.24,45593.0
2020-05-21 09:50:00,198.19,202.04,198.19,199.81,120162.0,198.19,202.04,198.19,199.81,120162.0
2020-05-21 10:00:00,200.34,201.54,199.15,199.85,38412.0,200.34,201.54,199.15,199.85,38412.0
2020-05-21 10:10:00,199.91,200.62,198.18,198.19,21092.0,199.91,200.62,198.18,198.19,21092.0
2020-05-21 10:20:00,198.36,198.43,195.36,195.45,19533.0,198.36,198.43,195.36,195.45,19533.0
2020-05-21 10:30:00,195.44,195.93,194.46,194.87,23247.0,195.44,195.93,194.46,194.87,23247.0
2020-05-21 10:40:00,194.52,196.29,194.52,196.09,19913.0,194.52,196.29,194.52,196.09,19913.0
2020-05-21 10:50:00,196.08,196.32,195.3,196.18,16466.0,196.08,196.32,195.3,196.18,16466.0
2020-05-21 11:00:00,196.17,196.18,194.4,194.97,23355.0,196.17,196.18,194.4,194.97,23355.0
2020-05-21 11:10:00,194.89,196.33,192.38,192.79,30700.0,194.89,196.33,192.38,192.79,30700.0
2020-05-21 11:20:00,192.94,195.01,192.8,193.86,28497.0,192.94,195.01,192.8,193.86,28497.0
2020-05-21 11:30:00,194.26,196.42,194.17,195.87,19665.0,194.26,196.42,194.17,195.87,19665.0
2020-05-21 11:40:00,196.1,196.46,195.04,195.46,25337.0,196.1,196.46,195.04,195.46,25337.0
2020-05-21 11:50:00,195.48,195.81,194.7,194.91,28347.0,195.48,195.81,194.7,194.91,28347.0
2020-05-21 12:00:00,194.78,196.25,194.78,196.25,44562.0,194.78,196.25,194.78,196.25,44562.0
2020-05-21 12:10:00,196.25,198.06,196.09,197.68,43675.0,196.25,198.06,196.09,197.68,43675.0
2020-05-21 12:20:00,198.0,198.92,197.27,198.87,26030.0,198.0,198.92,197.27,198.87,26030.0
2020-05-21 12:30:00,198.56,198.85,197.92,198.17,15775.0,198.56,198.85,197.92,198.17,15775.0
2020-05-21 12:40:00,198.41,199.26,198.41,199.26,14979.0,198.41,199.26,198.41,199.26,14979.0
2020-05-21 12:50:00,199.4,199.4,198.4,198.64,15260.0,199.4,199.4,198.4,198.64,15260.0
2020-05-21 13:00:00,198.64,199.95,198.62,199.75,19300.0,198.64,199.95,198.62,199.75,19300.0
2020-05-21 13:10:00,199.69,199.79,199.12,199.57,19886.0,199.69,199.79,199.12,199.57,19886.0
2020-05-21 13:20:00,199.43,200.49,199.32,199.96,29806.0,199.43,200.49,199.32,199.96,29806.0
2020-05-21 13:30:00,200.13,200.5,199.68,200.21,18606.0,200.13,200.5,199.68,200.21,18606.0
2020-05-21 13:40:00,200.2,201.44,200.13,201.34,21493.0,200.2,201.44,200.13,201.34,21493.0
2020-05-21 13:50:00,201.4,201.4,200.54,200.86,20227.0,201.4,201.4,200.54,200.86,20227.0
2020-05-21 14:00:00,200.86,201.24,200.8,201.21,24625.0,200.86,201.24,200.8,201.21,24625.0
2020-05-21 14:10:00,201.12,203.04,201.11,202.77,26763.0,201.12,203.04,201.11,202.77,26763.0
2020-05-21 14:20:00,202.89,203.21,201.93,203.21,34174.0,202.89,203.21,201.93,203.21,34174.0
2020-05-21 14:30:00,203.35,203.61,201.03,201.35,31443.0,203.35,203.61,201.03,201.35,31443.0
2020-05-21 14:40:00,201.33,201.98,200.8,200.95,13745.0,201.33,201.98,200.8,200.95,13745.0
2020-05-21 14:50:00,201.13,202.0,200.51,200.69,28202.0,201.13,202.0,200.51,200.69,28202.0
2020-05-21 15:00:00,200.6,202.81,200.5,202.59,25936.0,200.6,202.81,200.5,202.59,25936.0
2020-05-21 15:10:00,202.59,203.71,202.48,203.66,45887.0,202.59,203.71,202.48,203.66,45887.0
2020-05-21 15:20:00,203.65,203.73,202.55,202.55,48788.0,203.65,203.73,202.55,202.55,48788.0
2020-05-21 15:30:00,202.44,203.16,201.81,201.97,35307.0,202.44,203.16,201.81,201.97,35307.0
2020-05-21 15:40:00,201.9,203.4,201.7,202.87,63683.0,201.9,203.4,201.7,202.87,63683.0
2020-05-21 15:50:00,202.9,203.52,202.25,202.83,121836.0,202.9,203.52,202.25,202.83,121836.0
2020-05-22 09:30:00,197.78,201.65,197.18,201.57,33139.0,197.78,201.65,197.18,201.57,33139.0
2020-05-22 09:40:00,201.39,202.0,199.94,201.12,6279.0,201.39,202.0,199.94,201.12,6279.0
2020-05-22 09:50:00,201.04,201.16,199.9,200.91,8623.0,201.04,201.16,199.9,200.91,8623.0
2020-05-22 10:00:00,200.64,201.28,199.68,200.26,8093.0,200.64,201.28,199.68,200.26,8093.0
2020-05-22 10:10:00,200.2,200.2,198.46,199.39,21599.0,200.2,200.2,198.46,199.39,21599.0
2020-05-22 10:20:00,199.35,200.0,198.57,199.06,20385.0,199.35,200.0,198.57,199.06,20385.0
2020-05-22 10:30:00,198.93,200.05,198.72,199.5,7571.0,198.93,200.05,198.72,199.5,7571.0
2020-05-22 10:40:00,199.46,199.67,198.74,198.75,15736.0,199.46,199.67,198.74,198.75,15736.0
2020-05-22 10:50:00,198.78,199.13,198.06,198.54,6405.0,198.78,199.13,198.06,198.54,6405.0
2020-05-22 11:00:00,198.61,199.14,198.56,198.63,6065.0,198.61,199.14,198.56,198.63,6065.0
2020-05-22 11:10:00,198.49,198.77,198.14,198.48,5074.0,198.49,198.77,198.14,198.48,5074.0
2020-05-22 11:20:00,198.49,198.62,197.68,198.08,7300.0,198.49,198.62,197.68,198.08,7300.0
2020-05-22 11:30:00,198.07,199.29,197.96,199.09,58448.0,198.07,199.29,197.96,199.09,58448.0
2020-05-22 11:40:00,199.08,199.08,198.07,198.66,4009.0,199.08,199.08,198.07,198.66,4009.0
2020-05-22 11:50:00,198.67,199.19,198.41,198.98,37564.0,198.67,199.19,198.41,198.98,37564.0
2020-05-22 12:00:00,198.9,199.39,198.9,199.04,6500.0,198.9,199.39,198.9,199.04,6500.0
2020-05-22 12:10:00,199.03,199.15,198.85,199.03,4700.0,199.03,199.15,198.85,199.03,4700.0
2020-05-22 12:20:00,199.09,199.15,198.43,198.78,4424.0,199.09,199.15,198.43,198.78,4424.0
2020-05-22 12:30:00,198.77,199.1,198.52,198.73,3434.0,198.77,199.1,198.52,198.73,3434.0
2020-05-22 12:40:00,198.65,199.29,198.65,198.77,6726.0,198.65,199.29,198.65,198.77,6726.0
2020-05-22 12:50:00,198.76,199.06,198.51,198.7,7419.0,198.76,199.06,198.51,198.7,7419.0
2020-05-22 13:00:00,198.78,199.25,198.68,199.14,4001.0,198.78,199.25,198.68,199.14,4001.0
2020-05-22 13:10:00,199.11,199.25,198.94,199.06,5177.0,199.11,199.25,198.94,199.06,5177.0
2020-05-22 13:20:00,199.09,199.42,199.09,199.25,4970.0,199.09,199.42,199.09,199.25,4970.0
2020-05-22 13:30:00,199.01,199.37,198.99,199.35,6561.0,199.01,199.37,198.99,199.35,6561.0
2020-05-22 13:40:00,199.36,199.37,198.99,199.22,5590.0,199.36,199.37,198.99,199.22,5590.0
2020-05-22 13:50:00,199.33,199.77,199.2,199.69,7165.0,199.33,199.77,199.2,199.69,7165.0
2020-05-22 14:00:00,199.8,200.42,199.8,200.42,5260.0,199.8,200.42,199.8,200.42,5260.0
2020-05-22 14:10:00,200.5,200.62,199.83,199.84,7819.0,200.5,200.62,199.83,199.84,7819.0
2020-05-22 14:20:00,199.96,200.63,199.93,200.11,13029.0,199.96,200.63,199.93,200.11,13029.0
2020-05-22 14:30:00,199.88,200.31,199.33,199.6,56481.0,199.88,200.31,199.33,199.6,56481.0
2020-05-22 14:40:00,199.59,199.72,198.82,198.96,17894.0,199.59,199.72,198.82,198.96,17894.0
2020-05-22 14:50:00,199.0,199.55,198.64,199.43,28138.0,199.0,199.55,198.64,199.43,28138.0
2020-05-22 15:00:00,199.38,200.2,199.18,200.2,12600.0,199.38,200.2,199.18,200.2,12600.0
2020-05-22 15:10:00,200.38,200.87,200.35,200.42,4421.0,200.38,200.87,200.35,200.42,4421.0
2020-05-22 15:20:00,200.37,200.78,200.02,200.77,11758.0,200.37,200.78,200.02,200.77,11758.0
2020-05-22 15:30:00,200.8,201.34,200.63,201.34,13350.0,200.8,201.34,200.63,201.34,13350.0
2020-05-22 15:40:00,201.4,202.57,201.28,202.53,18344.0,201.4,202.57,201.28,202.53,18344.0
2020-05-22 15:50:00,202.65,202.91,202.31,202.7,60404.0,202.65,202.91,202.31,202.7,60404.0
2020-05-26 09:30:00,211.39,214.53,209.76,210.7,80852.0,211.39,214.53,209.76,210.7,80852.0
2020-05-26 09:40:00,210.8,212.13,210.17,211.85,29574.0,210.8,212.13,210.17,211.85,29574.0
2020-05-26 09:50:00,211.7,212.05,211.32,211.88,30901.0,211.7,212.05,211.32,211.88,30901.0
2020-05-26 10:00:00,211.88,213.69,211.29,211.31,41827.0,211.88,213.69,211.29,211.31,41827.0
2020-05-26 10:10:00,211.44,211.44,210.45,210.8,43191.0,211.44,211.44,210.45,210.8,43191.0
2020-05-26 10:20:00,210.73,210.9,209.24,210.2,23441.0,210.73,210.9,209.24,210.2,23441.0
2020-05-26 10:30:00,210.31,210.56,209.59,210.14,8951.0,210.31,210.56,209.59,210.14,8951.0
2020-05-26 10:40:00,210.02,210.58,209.68,210.06,25926.0,210.02,210.58,209.68,210.06,25926.0
2020-05-26 10:50:00,210.16,210.85,210.08,210.34,24525.0,210.16,210.85,210.08,210.34,24525.0
2020-05-26 11:00:00,210.13,210.24,209.07,210.24,12517.0,210.13,210.24,209.07,210.24,12517.0
2020-05-26 11:10:00,210.11,210.49,209.88,210.49,9960.0,210.11,210.49,209.88,210.49,9960.0
2020-05-26 11:20:00,210.57,210.9,208.51,208.8,19254.0,210.57,210.9,208.51,208.8,19254.0
2020-05-26 11:30:00,208.65,209.34,208.17,209.27,12684.0,208.65,209.34,208.17,209.27,12684.0
2020-05-26 11:40:00,209.33,209.73,208.55,208.79,16598.0,209.33,209.73,208.55,208.79,16598.0
2020-05-26 11:50:00,208.7,209.06,207.71,207.99,22218.0,208.7,209.06,207.71,207.99,22218.0
2020-05-26 12:00:00,208.05,208.47,207.87,208.47,9647.0,208.05,208.47,207.87,208.47,9647.0
2020-05-26 12:10:00,208.43,208.78,207.32,207.34,7353.0,208.43,208.78,207.32,207.34,7353.0
2020-05-26 12:20:00,207.23,207.76,206.55,207.76,9333.0,207.23,207.76,206.55,207.76,9333.0
2020-05-26 12:30:00,207.62,208.17,207.05,207.51,11768.0,207.62,208.17,207.05,207.51,11768.0
2020-05-26 12:40:00,207.54,207.75,206.8,207.37,24204.0,207.54,207.75,206.8,207.37,24204.0
2020-05-26 12:50:00,207.28,207.64,207.03,207.3,25088.0,207.28,207.64,207.03,207.3,25088.0
2020-05-26 13:00:00,207.33,208.12,207.22,208.08,19897.0,207.33,208.12,207.22,208.08,19897.0
2020-05-26 13:10:00,208.03,208.12,207.64,208.01,8167.0,208.03,208.12,207.64,208.01,8167.0
2020-05-26 13:20:00,208.01,208.07,207.79,208.03,7200.0,208.01,208.07,207.79,208.03,7200.0
2020-05-26 13:30:00,208.02,208.08,207.58,208.03,8148.0,208.02,208.08,207.58,208.03,8148.0
2020-05-26 13:40:00,207.96,208.03,207.82,207.82,7586.0,207.96,208.03,207.82,207.82,7586.0
2020-05-26 13:50:00,207.8,207.85,207.42,207.52,6276.0,207.8,207.85,207.42,207.52,6276.0
2020-05-26 14:00:00,207.36,208.03,207.3,207.76,11940.0,207.36,208.03,207.3,207.76,11940.0
2020-05-26 14:10:00,207.67,207.76,207.31,207.42,5201.0,207.67,207.76,207.31,207.42,5201.0
2020-05-26 14:20:00,207.42,207.75,207.37,207.46,15198.0,207.42,207.75,207.37,207.46,15198.0
2020-05-26 14:30:00,207.39,207.4,206.95,207.0,14414.0,207.39,207.4,206.95,207.0,14414.0
2020-05-26 14:40:00,206.87,207.14,206.6,207.1,14008.0,206.87,207.14,206.6,207.1,14008.0
2020-05-26 14:50:00,207.1,207.18,206.7,206.81,31754.0,207.1,207.18,206.7,206.81,31754.0
2020-05-26 15:00:00,206.81,208.08,206.72,207.94,22282.0,206.81,208.08,206.72,207.94,22282.0
2020-05-26 15:10:00,208.05,209.07,208.05,208.49,74203.0,208.05,209.07,208.05,208.49,74203.0
2020-05-26 15:20:00,208.49,208.56,208.18,208.42,26582.0,208.49,208.56,208.18,208.42,26582.0
2020-05-26 15:30:00,208.48,208.5,207.56,208.24,30518.0,208.48,208.5,207.56,208.24,30518.0
2020-05-26 15:40:00,208.19,208.98,208.17,208.56,70386.0,208.19,208.98,208.17,208.56,70386.0
2020-05-26 15:50:00,208.57,208.97,208.17,208.84,85480.0,208.57,208.97,208.17,208.84,85480.0
2020-05-27 09:30:00,211.0,214.52,210.55,210.56,44593.0,211.0,214.52,210.55,210.56,44593.0
2020-05-27 09:40:00,210.76,211.23,208.23,208.97,62859.0,210.76,211.23,208.23,208.97,62859.0
2020-05-27 09:50:00,209.62,210.07,206.79,207.99,40594.0,209.62,210.07,206.79,207.99,40594.0
2020-05-27 10:00:00,208.0,208.0,205.21,206.24,26646.0,208.0,208.0,205.21,206.24,26646.0
2020-05-27 10:10:00,206.41,206.68,205.89,206.18,38566.0,206.41,206.68,205.89,206.18,38566.0
2020-05-27 10:20:00,206.3,207.1,205.29,207.1,35130.0,206.3,207.1,205.29,207.1,35130.0
2020-05-27 10:30:00,207.34,207.56,205.57,205.7,20601.0,207.34,207.56,205.57,205.7,20601.0
2020-05-27 10:40:00,205.52,205.76,204.67,205.12,20066.0,205.52,205.76,204.67,205.12,20066.0
2020-05-27 10:50:00,205.12,206.0,204.42,206.0,31060.0,205.12,206.0,204.42,206.0,31060.0
2020-05-27 11:00:00,205.92,207.89,205.9,206.85,29392.0,205.92,207.89,205.9,206.85,29392.0
2020-05-27 11:10:00,206.8,207.35,206.21,207.34,21545.0,206.8,207.35,206.21,207.34,21545.0
2020-05-27 11:20:00,207.08,207.5,206.51,207.38,15959.0,207.08,207.5,206.51,207.38,15959.0
2020-05-27 11:30:00,207.38,207.75,205.97,206.49,23305.0,207.38,207.75,205.97,206.49,23305.0
2020-05-27 11:40:00,206.25,207.75,206.25,207.38,21789.0,206.25,207.75,206.25,207.38,21789.0
2020-05-27 11:50:00,207.37,207.75,207.18,207.61,17000.0,207.37,207.75,207.18,207.61,17000.0
2020-05-27 12:00:00,207.52,208.0,206.8,207.94,26903.0,207.52,208.0,206.8,207.94,26903.0
2020-05-27 12:10:00,208.0,209.84,207.96,209.54,33630.0,208.0,209.84,207.96,209.54,33630.0
2020-05-27 12:20:00,209.5,209.99,209.29,209.3,64899.0,209.5,209.99,209.29,209.3,64899.0
2020-05-27 12:30:00,209.31,209.99,209.3,209.92,7965.0,209.31,209.99,209.3,209.92,7965.0
2020-05-27 12:40:00,209.84,209.96,209.38,209.38,8052.0,209.84,209.96,209.38,209.38,8052.0
2020-05-27 12:50:00,209.44,209.99,208.64,209.79,19078.0,209.44,209.99,208.64,209.79,19078.0
2020-05-27 13:00:00,209.71,210.09,209.24,209.37,19120.0,209.71,210.09,209.24,209.37,19120.0
2020-05-27 13:10:00,209.17,209.24,208.08,208.49,9565.0,209.17,209.24,208.08,208.49,9565.0
2020-05-27 13:20:00,208.53,208.61,207.67,208.15,8551.0,208.53,208.61,207.67,208.15,8551.0
2020-05-27 13:30:00,208.17,208.29,206.83,207.21,12917.0,208.17,208.29,206.83,207.21,12917.0
2020-05-27 13:40:00,207.13,207.16,206.6,206.84,14137.0,207.13,207.16,206.6,206.84,14137.0
2020-05-27 13:50:00,206.76,208.56,206.75,208.55,6113.0,206.76,208.56,206.75,208.55,6113.0
2020-05-27 14:00:00,208.39,209.03,208.39,208.85,15187.0,208.39,209.03,208.39,208.85,15187.0
2020-05-27 14:10:00,208.85,209.19,207.34,207.53,11550.0,208.85,209.19,207.34,207.53,11550.0
2020-05-27 14:20:00,207.15,208.65,207.15,208.5,47760.0,207.15,208.65,207.15,208.5,47760.0
2020-05-27 14:30:00,208.45,208.55,207.51,207.66,15417.0,208.45,208.55,207.51,207.66,15417.0
2020-05-27 14:40:00,207.92,207.92,205.81,206.03,20882.0,207.92,207.92,205.81,206.03,20882.0
2020-05-27 14:50:00,206.09,206.99,205.71,206.9,20808.0,206.09,206.99,205.71,206.9,20808.0
2020-05-27 15:00:00,206.96,207.0,205.98,206.64,24176.0,206.96,207.0,205.98,206.64,24176.0
2020-05-27 15:10:00,206.72,208.69,206.69,208.65,19459.0,206.72,208.69,206.69,208.65,19459.0
2020-05-27 15:20:00,208.45,208.62,208.05,208.62,12190.0,208.45,208.62,208.05,208.62,12190.0
2020-05-27 15:30:00,208.51,209.0,208.13,208.93,38881.0,208.51,209.0,208.13,208.93,38881.0
2020-05-27 15:40:00,208.87,209.98,208.71,209.86,33462.0,208.87,209.98,208.71,209.86,33462.0
2020-05-27 15:50:00,209.86,210.89,209.34,210.26,94341.0,209.86,210.89,209.34,210.26,94341.0
2020-05-28 09:30:00,209.35,213.07,208.01,209.0,78037.0,209.35,213.07,208.01,209.0,78037.0
2020-05-28 09:40:00,208.82,212.81,208.61,212.64,36603.0,208.82,212.81,208.61,212.64,36603.0
2020-05-28 09:50:00,212.95,218.39,212.7,217.7,86211.0,212.95,218.39,212.7,217.7,86211.0
2020-05-28 10:00:00,217.68,218.41,216.78,217.59,73429.0,217.68,218.41,216.78,217.59,73429.0
2020-05-28 10:10:00,217.39,218.88,215.71,216.35,59877.0,217.39,218.88,215.71,216.35,59877.0
2020-05-28 10:20:00,216.61,217.11,215.5,216.16,26224.0,216.61,217.11,215.5,216.16,26224.0
2020-05-28 10:30:00,216.16,218.1,215.5,217.48,59093.0,216.16,218.1,215.5,217.48,59093.0
2020-05-28 10:40:00,216.98,219.32,216.91,218.27,36184.0,216.98,219.32,216.91,218.27,36184.0
2020-05-28 10:50:00,218.3,219.17,217.23,217.64,60084.0,218.3,219.17,217.23,217.64,60084.0
2020-05-28 11:00:00,217.5,218.85,217.45,217.84,22538.0,217.5,218.85,217.45,217.84,22538.0
2020-05-28 11:10:00,217.76,218.2,217.27,217.54,24906.0,217.76,218.2,217.27,217.54,24906.0
2020-05-28 11:20:00,217.59,218.9,216.97,218.06,51568.0,217.59,218.9,216.97,218.06,51568.0
2020-05-28 11:30:00,218.4,218.76,217.6,218.22,18616.0,218.4,218.76,217.6,218.22,18616.0
2020-05-28 11:40:00,218.13,219.23,217.71,218.98,15814.0,218.13,219.23,217.71,218.98,15814.0
2020-05-28 11:50:00,219.06,220.32,218.77,220.32,32527.0,219.06,220.32,218.77,220.32,32527.0
2020-05-28 12:00:00,220.32,221.89,219.97,221.88,37706.0,220.32,221.89,219.97,221.88,37706.0
2020-05-28 12:10:00,221.88,222.85,221.27,222.2,46968.0,221.88,222.85,221.27,222.2,46968.0
2020-05-28 12:20:00,222.18,222.84,222.01,222.57,20042.0,222.18,222.84,222.01,222.57,20042.0
2020-05-28 12:30:00,222.63,223.58,222.0,222.19,27389.0,222.63,223.58,222.0,222.19,27389.0
2020-05-28 12:40:00,222.32,222.78,221.01,221.52,20474.0,222.32,222.78,221.01,221.52,20474.0
2020-05-28 12:50:00,221.68,221.92,220.84,221.69,28103.0,221.68,221.92,220.84,221.69,28103.0
2020-05-28 13:00:00,221.62,221.76,220.24,221.21,23739.0,221.62,221.76,220.24,221.21,23739.0
2020-05-28 13:10:00,221.22,221.24,220.79,221.0,20193.0,221.22,221.24,220.79,221.0,20193.0
2020-05-28 13:20:00,221.07,221.24,218.64,218.65,34813.0,221.07,221.24,218.64,218.65,34813.0
2020-05-28 13:30:00,218.75,219.84,217.78,217.88,14289.0,218.75,219.84,217.78,217.88,14289.0
2020-05-28 13:40:00,217.86,218.84,217.63,218.47,22895.0,217.86,218.84,217.63,218.47,22895.0
2020-05-28 13:50:00,218.35,218.35,217.15,217.15,23466.0,218.35,218.35,217.15,217.15,23466.0
2020-05-28 14:00:00,217.44,218.11,216.71,217.22,47245.0,217.44,218.11,216.71,217.22,47245.0
2020-05-28 14:10:00,217.21,219.19,217.14,219.15,26717.0,217.21,219.19,217.14,219.15,26717.0
2020-05-28 14:20:00,219.16,219.69,218.0,218.41,22547.0,219.16,219.69,218.0,218.41,22547.0
2020-05-28 14:30:00,218.5,219.69,218.46,219.28,22859.0,218.5,219.69,218.46,219.28,22859.0
2020-05-28 14:40:00,219.4,220.2,218.32,218.7,21820.0,219.4,220.2,218.32,218.7,21820.0
2020-05-28 14:50:00,219.02,219.4,218.23,218.32,25941.0,219.02,219.4,218.23,218.32,25941.0
2020-05-28 15:00:00,218.08,219.43,218.0,219.17,16482.0,218.08,219.43,218.0,219.17,16482.0
2020-05-28 15:10:00,218.92,219.58,217.9,218.09,18635.0,218.92,219.58,217.9,218.09,18635.0
2020-05-28 15:20:00,218.24,218.38,215.83,215.83,44141.0,218.24,218.38,215.83,215.83,44141.0
2020-05-28 15:30:00,215.72,215.97,213.34,215.15,41697.0,215.72,215.97,213.34,215.15,41697.0
2020-05-28 15:40:00,214.94,215.06,213.04,213.16,62539.0,214.94,215.06,213.04,213.16,62539.0
2020-05-28 15:50:00,213.07,214.59,212.44,213.41,101630.0,213.07,214.59,212.44,213.41,101630.0
2020-05-29 09:30:00,212.5,214.8,209.26,213.27,44013.0,212.5,214.8,209.26,213.27,44013.0
2020-05-29 09:40:00,212.03,213.58,210.58,211.23,22863.0,212.03,213.58,210.58,211.23,22863.0
2020-05-29 09:50:00,211.51,212.23,210.64,210.64,31429.0,211.51,212.23,210.64,210.64,31429.0
2020-05-29 10:00:00,210.9,210.9,209.04,209.22,32270.0,210.9,210.9,209.04,209.22,32270.0
2020-05-29 10:10:00,209.29,211.19,209.01,211.09,25447.0,209.29,211.19,209.01,211.09,25447.0
2020-05-29 10:20:00,211.25,211.94,209.49,209.65,11299.0,211.25,211.94,209.49,209.65,11299.0
2020-05-29 10:30:00,209.86,209.93,209.09,209.33,12826.0,209.86,209.93,209.09,209.33,12826.0
2020-05-29 10:40:00,209.25,209.8,209.18,209.4,9786.0,209.25,209.8,209.18,209.4,9786.0
2020-05-29 10:50:00,209.44,209.76,208.53,209.13,17015.0,209.44,209.76,208.53,209.13,17015.0
2020-05-29 11:00:00,209.14,209.2,207.22,207.56,40891.0,209.14,209.2,207.22,207.56,40891.0
2020-05-29 11:10:00,207.6,208.48,207.21,207.42,36298.0,207.6,208.48,207.21,207.42,36298.0
2020-05-29 11:20:00,207.58,208.52,207.5,208.31,13693.0,207.58,208.52,207.5,208.31,13693.0
2020-05-29 11:30:00,207.96,208.69,207.79,208.44,8357.0,207.96,208.69,207.79,208.44,8357.0
2020-05-29 11:40:00,208.28,209.33,208.13,209.33,7189.0,208.28,209.33,208.13,209.33,7189.0
2020-05-29 11:50:00,209.34,209.51,208.63,208.9,9019.0,209.34,209.51,208.63,208.9,9019.0
2020-05-29 12:00:00,209.06,209.47,208.25,208.26,9402.0,209.06,209.47,208.25,208.26,9402.0
2020-05-29 12:10:00,208.56,208.67,207.92,208.02,11997.0,208.56,208.67,207.92,208.02,11997.0
2020-05-29 12:20:00,207.99,208.29,207.3,207.61,25374.0,207.99,208.29,207.3,207.61,25374.0
2020-05-29 12:30:00,207.51,208.67,207.21,208.64,8752.0,207.51,208.67,207.21,208.64,8752.0
2020-05-29 12:40:00,208.68,208.78,208.07,208.26,4211.0,208.68,208.78,208.07,208.26,4211.0
2020-05-29 12:50:00,208.38,208.93,207.4,208.76,8157.0,208.38,208.93,207.4,208.76,8157.0
2020-05-29 13:00:00,208.61,208.76,207.79,208.02,7942.0,208.61,208.76,207.79,208.02,7942.0
2020-05-29 13:10:00,207.91,208.37,207.86,208.04,6706.0,207.91,208.37,207.86,208.04,6706.0
2020-05-29 13:20:00,208.08,208.71,208.02,208.12,5544.0,208.08,208.71,208.02,208.12,5544.0
2020-05-29 13:30:00,208.03,208.12,207.65,207.75,7641.0,208.03,208.12,207.65,207.75,7641.0
2020-05-29 13:40:00,207.6,207.78,207.27,207.66,7972.0,207.6,207.78,207.27,207.66,7972.0
2020-05-29 13:50:00,207.75,207.79,207.43,207.64,12709.0,207.75,207.79,207.43,207.64,12709.0
2020-05-29 14:00:00,207.64,208.46,207.25,208.42,11035.0,207.64,208.46,207.25,208.42,11035.0
2020-05-29 14:10:00,208.44,209.04,207.74,208.3,9756.0,208.44,209.04,207.74,208.3,9756.0
2020-05-29 14:20:00,208.28,209.02,208.26,209.02,12643.0,208.28,209.02,208.26,209.02,12643.0
2020-05-29 14:30:00,208.95,209.49,208.59,208.59,9943.0,208.95,209.49,208.59,208.59,9943.0
2020-05-29 14:40:00,208.73,208.88,207.25,207.34,9925.0,208.73,208.88,207.25,207.34,9925.0
2020-05-29 14:50:00,207.38,209.08,207.0,208.98,24119.0,207.38,209.08,207.0,208.98,24119.0
2020-05-29 15:00:00,209.85,210.52,209.43,209.81,15190.0,209.85,210.52,209.43,209.81,15190.0
2020-05-29 15:10:00,209.65,209.88,208.06,208.6,8642.0,209.65,209.88,208.06,208.6,8642.0
2020-05-29 15:20:00,208.66,209.05,207.81,208.01,11930.0,208.66,209.05,207.81,208.01,11930.0
2020-05-29 15:30:00,207.92,208.93,207.4,208.76,21689.0,207.92,208.93,207.4,208.76,21689.0
2020-05-29 15:40:00,208.67,208.76,207.72,207.8,24601.0,208.67,208.76,207.72,207.8,24601.0
2020-05-29 15:50:00,207.9,210.26,207.83,209.9,96789.0,207.9,210.26,207.83,209.9,96789.0
2020-06-01 09:30:00,207.0,209.6,206.51,209.6,61559.0,207.0,209.6,206.51,209.6,61559.0
2020-06-01 09:40:00,209.46,214.24,209.46,212.74,30051.0,209.46,214.24,209.46,212.74,30051.0
2020-06-01 09:50:00,213.08,213.6,212.04,213.19,14111.0,213.08,213.6,212.04,213.19,14111.0
2020-06-01 10:00:00,213.27,213.55,212.26,213.01,25827.0,213.27,213.55,212.26,213.01,25827.0
2020-06-01 10:10:00,213.05,213.15,211.16,211.28,22194.0,213.05,213.15,211.16,211.28,22194.0
2020-06-01 10:20:00,211.13,211.13,209.8,210.05,30713.0,211.13,211.13,209.8,210.05,30713.0
2020-06-01 10:30:00,210.25,212.03,209.99,211.04,33613.0,210.25,212.03,209.99,211.04,33613.0
2020-06-01 10:40:00,211.0,211.83,210.87,211.1,23188.0,211.0,211.83,210.87,211.1,23188.0
2020-06-01 10:50:00,211.17,211.17,209.73,209.95,19408.0,211.17,211.17,209.73,209.95,19408.0
2020-06-01 11:00:00,209.85,210.18,208.22,209.65,47737.0,209.85,210.18,208.22,209.65,47737.0
2020-06-01 11:10:00,209.62,211.7,209.61,211.57,18308.0,209.62,211.7,209.61,211.57,18308.0
2020-06-01 11:20:00,211.67,211.97,211.52,211.69,16743.0,211.67,211.97,211.52,211.69,16743.0
2020-06-01 11:30:00,211.67,211.83,210.81,211.56,11293.0,211.67,211.83,210.81,211.56,11293.0
2020-06-01 11:40:00,211.49,211.49,210.18,210.18,12419.0,211.49,211.49,210.18,210.18,12419.0
2020-06-01 11:50:00,210.23,210.34,209.06,209.19,15495.0,210.23,210.34,209.06,209.19,15495.0
2020-06-01 12:00:00,209.26,210.2,208.64,209.81,26639.0,209.26,210.2,208.64,209.81,26639.0
2020-06-01 12:10:00,209.86,210.9,209.48,210.56,27130.0,209.86,210.9,209.48,210.56,27130.0
2020-06-01 12:20:00,210.31,210.56,209.39,209.51,9898.0,210.31,210.56,209.39,209.51,9898.0
2020-06-01 12:30:00,209.61,209.92,209.13,209.24,6466.0,209.61,209.92,209.13,209.24,6466.0
2020-06-01 12:40:00,209.22,209.79,209.17,209.58,6333.0,209.22,209.79,209.17,209.58,6333.0
2020-06-01 12:50:00,209.45,209.48,208.55,209.18,16436.0,209.45,209.48,208.55,209.18,16436.0
2020-06-01 13:00:00,209.1,209.91,209.08,209.45,11440.0,209.1,209.91,209.08,209.45,11440.0
2020-06-01 13:10:00,209.51,210.0,208.5,208.57,14967.0,209.51,210.0,208.5,208.57,14967.0
2020-06-01 13:20:00,208.53,208.68,208.18,208.38,9432.0,208.53,208.68,208.18,208.38,9432.0
2020-06-01 13:30:00,208.29,209.64,208.08,209.13,13254.0,208.29,209.64,208.08,209.13,13254.0
2020-06-01 13:40:00,209.45,209.45,208.83,208.89,11047.0,209.45,209.45,208.83,208.89,11047.0
2020-06-01 13:50:00,208.88,209.24,208.88,209.19,5609.0,208.88,209.24,208.88,209.19,5609.0
2020-06-01 14:00:00,209.14,209.16,208.61,208.82,58422.0,209.14,209.16,208.61,208.82,58422.0
2020-06-01 14:10:00,208.53,209.04,208.39,208.54,8407.0,208.53,209.04,208.39,208.54,8407.0
2020-06-01 14:20:00,208.46,208.72,208.32,208.61,7905.0,208.46,208.72,208.32,208.61,7905.0
2020-06-01 14:30:00,208.64,208.92,208.2,208.38,10244.0,208.64,208.92,208.2,208.38,10244.0
2020-06-01 14:40:00,208.32,208.54,208.3,208.41,9312.0,208.32,208.54,208.3,208.41,9312.0
2020-06-01 14:50:00,208.45,208.45,208.09,208.13,13409.0,208.45,208.45,208.09,208.13,13409.0
2020-06-01 15:00:00,208.12,208.24,207.65,207.85,12100.0,208.12,208.24,207.65,207.85,12100.0
2020-06-01 15:10:00,207.81,208.03,207.6,207.9,9766.0,207.81,208.03,207.6,207.9,9766.0
2020-06-01 15:20:00,207.89,208.08,207.56,207.71,12522.0,207.89,208.08,207.56,207.71,12522.0
2020-06-01 15:30:00,207.63,208.21,207.3,207.36,47000.0,207.63,208.21,207.3,207.36,47000.0
2020-06-01 15:40:00,207.35,207.91,207.3,207.48,23627.0,207.35,207.91,207.3,207.48,23627.0
2020-06-01 15:50:00,207.42,207.51,206.68,206.7,64053.0,207.42,207.51,206.68,206.7,64053.0
2020-06-02 09:30:00,208.93,211.16,206.83,207.16,40424.0,208.93,211.16,206.83,207.16,40424.0
2020-06-02 09:40:00,207.21,208.07,207.18,207.64,43701.0,207.21,208.07,207.18,207.64,43701.0
2020-06-02 09:50:00,207.84,208.41,207.65,208.06,22695.0,207.84,208.41,207.65,208.06,22695.0
2020-06-02 10:00:00,208.23,210.68,207.75,210.48,46570.0,208.23,210.68,207.75,210.48,46570.0
2020-06-02 10:10:00,210.37,210.94,209.76,210.75,8449.0,210.37,210.94,209.76,210.75,8449.0
2020-06-02 10:20:00,210.72,212.0,209.9,209.91,35308.0,210.72,212.0,209.9,209.91,35308.0
2020-06-02 10:30:00,209.91,209.91,207.74,207.74,23128.0,209.91,209.91,207.74,207.74,23128.0
2020-06-02 10:40:00,207.84,208.11,207.0,207.05,28692.0,207.84,208.11,207.0,207.05,28692.0
2020-06-02 10:50:00,207.12,207.5,207.06,207.09,13266.0,207.12,207.5,207.06,207.09,13266.0
2020-06-02 11:00:00,207.09,207.25,206.03,206.88,33004.0,207.09,207.25,206.03,206.88,33004.0
2020-06-02 11:10:00,206.94,207.57,206.83,207.3,21290.0,206.94,207.57,206.83,207.3,21290.0
2020-06-02 11:20:00,207.31,208.23,207.08,207.91,14345.0,207.31,208.23,207.08,207.91,14345.0
2020-06-02 11:30:00,208.06,208.71,207.79,208.21,8002.0,208.06,208.71,207.79,208.21,8002.0
2020-06-02 11:40:00,208.31,209.47,208.27,209.28,12725.0,208.31,209.47,208.27,209.28,12725.0
2020-06-02 11:50:00,209.26,209.57,209.13,209.24,4217.0,209.26,209.57,209.13,209.24,4217.0
2020-06-02 12:00:00,209.32,209.84,209.31,209.73,3166.0,209.32,209.84,209.31,209.73,3166.0
2020-06-02 12:10:00,209.63,209.78,209.24,209.25,4175.0,209.63,209.78,209.24,209.25,4175.0
2020-06-02 12:20:00,209.31,210.0,209.28,209.97,10892.0,209.31,210.0,209.28,209.97,10892.0
2020-06-02 12:30:00,209.86,209.9,209.28,209.41,6375.0,209.86,209.9,209.28,209.41,6375.0
2020-06-02 12:40:00,209.39,209.8,209.34,209.54,8821.0,209.39,209.8,209.34,209.54,8821.0
2020-06-02 12:50:00,209.52,210.37,209.37,210.18,5500.0,209.52,210.37,209.37,210.18,5500.0
2020-06-02 13:00:00,210.19,210.37,209.92,209.96,5872.0,210.19,210.37,209.92,209.96,5872.0
2020-06-02 13:10:00,210.05,210.65,209.93,210.59,4492.0,210.05,210.65,209.93,210.59,4492.0
2020-06-02 13:20:00,210.69,210.69,210.34,210.46,6807.0,210.69,210.69,210.34,210.46,6807.0
2020-06-02 13:30:00,210.47,210.74,210.2,210.56,3508.0,210.47,210.74,210.2,210.56,3508.0
2020-06-02 13:40:00,210.68,210.94,210.61,210.69,5695.0,210.68,210.94,210.61,210.69,5695.0
2020-06-02 13:50:00,210.55,210.55,210.28,210.53,4529.0,210.55,210.55,210.28,210.53,4529.0
2020-06-02 14:00:00,210.52,210.53,208.77,208.89,9144.0,210.52,210.53,208.77,208.89,9144.0
2020-06-02 14:10:00,209.05,209.21,208.85,209.21,4094.0,209.05,209.21,208.85,209.21,4094.0
2020-06-02 14:20:00,209.09,209.15,208.86,208.86,5305.0,209.09,209.15,208.86,208.86,5305.0
2020-06-02 14:30:00,208.82,209.05,208.56,209.02,8621.0,208.82,209.05,208.56,209.02,8621.0
2020-06-02 14:40:00,209.1,209.74,209.1,209.31,7495.0,209.1,209.74,209.1,209.31,7495.0
2020-06-02 14:50:00,209.36,209.58,209.22,209.5,8881.0,209.36,209.58,209.22,209.5,8881.0
2020-06-02 15:00:00,209.44,209.56,209.15,209.2,10937.0,209.44,209.56,209.15,209.2,10937.0
2020-06-02 15:10:00,209.25,209.89,209.22,209.71,18299.0,209.25,209.89,209.22,209.71,18299.0
2020-06-02 15:20:00,209.68,210.4,209.58,210.4,13459.0,209.68,210.4,209.58,210.4,13459.0
2020-06-02 15:30:00,210.4,210.68,210.14,210.67,15291.0,210.4,210.68,210.14,210.67,15291.0
2020-06-02 15:40:00,210.72,211.6,210.34,211.6,23711.0,210.72,211.6,210.34,211.6,23711.0
2020-06-02 15:50:00,211.73,212.69,211.71,212.07,60351.0,211.73,212.69,211.71,212.07,60351.0
2020-06-03 09:30:00,214.47,215.0,212.53,213.23,10398.0,214.47,215.0,212.53,213.23,10398.0
2020-06-03 09:40:00,213.8,213.99,213.13,213.96,6085.0,213.8,213.99,213.13,213.96,6085.0
2020-06-03 09:50:00,214.17,214.57,213.77,214.14,13309.0,214.17,214.57,213.77,214.14,13309.0
2020-06-03 10:00:00,213.95,215.14,213.93,214.45,10149.0,213.95,215.14,213.93,214.45,10149.0
2020-06-03 10:10:00,214.31,215.7,213.94,215.69,55784.0,214.31,215.7,213.94,215.69,55784.0
2020-06-03 10:20:00,215.26,216.49,214.81,216.49,6872.0,215.26,216.49,214.81,216.49,6872.0
2020-06-03 10:30:00,216.18,217.88,215.99,217.61,11266.0,216.18,217.88,215.99,217.61,11266.0
2020-06-03 10:40:00,217.66,218.83,217.59,218.04,21385.0,217.66,218.83,217.59,218.04,21385.0
2020-06-03 10:50:00,218.18,218.87,217.7,217.83,13786.0,218.18,218.87,217.7,217.83,13786.0
2020-06-03 11:00:00,217.82,218.38,217.44,218.22,11322.0,217.82,218.38,217.44,218.22,11322.0
2020-06-03 11:10:00,218.18,219.17,217.87,218.13,13486.0,218.18,219.17,217.87,218.13,13486.0
2020-06-03 11:20:00,218.41,219.78,218.4,219.58,15370.0,218.41,219.78,218.4,219.58,15370.0
2020-06-03 11:30:00,219.46,219.58,218.61,218.73,7902.0,219.46,219.58,218.61,218.73,7902.0
2020-06-03 11:40:00,218.62,218.71,216.6,217.28,21834.0,218.62,218.71,216.6,217.28,21834.0
2020-06-03 11:50:00,217.19,217.92,216.89,217.59,7612.0,217.19,217.92,216.89,217.59,7612.0
2020-06-03 12:00:00,217.62,217.62,216.47,216.61,10976.0,217.62,217.62,216.47,216.61,10976.0
2020-06-03 12:10:00,216.56,217.08,216.55,217.06,8074.0,216.56,217.08,216.55,217.06,8074.0
2020-06-03 12:20:00,217.07,217.47,216.9,217.47,6967.0,217.07,217.47,216.9,217.47,6967.0
2020-06-03 12:30:00,217.62,217.91,217.29,217.73,7960.0,217.62,217.91,217.29,217.73,7960.0
2020-06-03 12:40:00,217.71,217.77,217.05,217.27,8399.0,217.71,217.77,217.05,217.27,8399.0
2020-06-03 12:50:00,217.22,217.86,217.21,217.79,10802.0,217.22,217.86,217.21,217.79,10802.0
2020-06-03 13:00:00,217.86,218.26,217.7,217.83,12550.0,217.86,218.26,217.7,217.83,12550.0
2020-06-03 13:10:00,217.89,217.89,217.15,217.15,3580.0,217.89,217.89,217.15,217.15,3580.0
2020-06-03 13:20:00,217.22,218.02,217.22,217.57,3447.0,217.22,218.02,217.22,217.57,3447.0
2020-06-03 13:30:00,217.63,217.73,217.39,217.67,4304.0,217.63,217.73,217.39,217.67,4304.0
2020-06-03 13:40:00,217.66,217.95,217.63,217.91,3650.0,217.66,217.95,217.63,217.91,3650.0
2020-06-03 13:50:00,217.81,218.36,217.61,217.87,9191.0,217.81,218.36,217.61,217.87,9191.0
2020-06-03 14:00:00,218.0,218.36,217.75,217.97,10482.0,218.0,218.36,217.75,217.97,10482.0
2020-06-03 14:10:00,217.97,218.08,217.52,217.95,8686.0,217.97,218.08,217.52,217.95,8686.0
2020-06-03 14:20:00,218.04,218.16,217.82,218.02,5405.0,218.04,218.16,217.82,218.02,5405.0
2020-06-03 14:30:00,217.97,218.02,217.65,217.97,6142.0,217.97,218.02,217.65,217.97,6142.0
2020-06-03 14:40:00,217.98,218.32,217.74,217.99,7134.0,217.98,218.32,217.74,217.99,7134.0
2020-06-03 14:50:00,217.9,218.41,217.88,218.28,15089.0,217.9,218.41,217.88,218.28,15089.0
2020-06-03 15:00:00,218.18,218.19,216.93,216.95,21483.0,218.18,218.19,216.93,216.95,21483.0
2020-06-03 15:10:00,217.03,217.23,215.53,215.53,25921.0,217.03,217.23,215.53,215.53,25921.0
2020-06-03 15:20:00,215.5,215.78,214.86,215.53,23315.0,215.5,215.78,214.86,215.53,23315.0
2020-06-03 15:30:00,215.44,217.38,215.34,217.11,17528.0,215.44,217.38,215.34,217.11,17528.0
2020-06-03 15:40:00,217.11,217.21,216.48,216.74,18137.0,217.11,217.21,216.48,216.74,18137.0
2020-06-03 15:50:00,216.88,217.09,216.36,216.94,62787.0,216.88,217.09,216.36,216.94,62787.0
2020-06-04 09:30:00,214.83,216.6,214.41,216.33,31883.0,214.83,216.6,214.41,216.33,31883.0
2020-06-04 09:40:00,216.36,216.47,214.74,214.9,21044.0,216.36,216.47,214.74,214.9,21044.0
2020-06-04 09:50:00,214.75,216.69,214.61,216.51,19128.0,214.75,216.69,214.61,216.51,19128.0
2020-06-04 10:00:00,216.2,216.81,215.75,216.81,9986.0,216.2,216.81,215.75,216.81,9986.0
2020-06-04 10:10:00,216.95,216.99,216.11,216.6,11700.0,216.95,216.99,216.11,216.6,11700.0
2020-06-04 10:20:00,216.68,216.68,215.04,215.78,8528.0,216.68,216.68,215.04,215.78,8528.0
2020-06-04 10:30:00,215.78,216.44,215.56,215.93,17342.0,215.78,216.44,215.56,215.93,17342.0
2020-06-04 10:40:00,215.95,215.95,214.63,215.17,36835.0,215.95,215.95,214.63,215.17,36835.0
2020-06-04 10:50:00,215.03,215.71,214.91,214.94,20000.0,215.03,215.71,214.91,214.94,20000.0
2020-06-04 11:00:00,214.94,214.94,212.43,212.45,15053.0,214.94,214.94,212.43,212.45,15053.0
2020-06-04 11:10:00,212.5,212.5,211.0,211.23,75816.0,212.5,212.5,211.0,211.23,75816.0
2020-06-04 11:20:00,211.22,212.27,211.02,211.35,16287.0,211.22,212.27,211.02,211.35,16287.0
2020-06-04 11:30:00,211.26,211.58,211.09,211.27,14865.0,211.26,211.58,211.09,211.27,14865.0
2020-06-04 11:40:00,211.29,211.36,210.34,210.34,20708.0,211.29,211.36,210.34,210.34,20708.0
2020-06-04 11:50:00,210.38,210.94,210.24,210.78,20504.0,210.38,210.94,210.24,210.78,20504.0
2020-06-04 12:00:00,210.8,211.95,210.23,211.83,11031.0,210.8,211.95,210.23,211.83,11031.0
2020-06-04 12:10:00,211.75,211.98,211.5,211.91,4116.0,211.75,211.98,211.5,211.91,4116.0
2020-06-04 12:20:00,211.69,211.71,211.11,211.11,6462.0,211.69,211.71,211.11,211.11,6462.0
2020-06-04 12:30:00,211.0,211.0,210.0,210.25,11331.0,211.0,211.0,210.0,210.25,11331.0
2020-06-04 12:40:00,210.1,211.06,210.1,210.34,8107.0,210.1,211.06,210.1,210.34,8107.0
2020-06-04 12:50:00,210.43,211.27,210.32,211.2,7122.0,210.43,211.27,210.32,211.2,7122.0
2020-06-04 13:00:00,211.17,211.35,210.97,211.26,6326.0,211.17,211.35,210.97,211.26,6326.0
2020-06-04 13:10:00,211.06,211.13,210.55,210.98,7002.0,211.06,211.13,210.55,210.98,7002.0
2020-06-04 13:20:00,210.99,211.24,210.8,211.06,8603.0,210.99,211.24,210.8,211.06,8603.0
2020-06-04 13:30:00,211.17,212.62,211.12,212.52,8919.0,211.17,212.62,211.12,212.52,8919.0
2020-06-04 13:40:00,212.57,213.48,212.57,213.41,6049.0,212.57,213.48,212.57,213.41,6049.0
2020-06-04 13:50:00,213.47,213.62,211.85,212.36,9062.0,213.47,213.62,211.85,212.36,9062.0
2020-06-04 14:00:00,212.33,212.93,212.3,212.54,16916.0,212.33,212.93,212.3,212.54,16916.0
2020-06-04 14:10:00,212.5,212.74,212.14,212.14,7701.0,212.5,212.74,212.14,212.14,7701.0
2020-06-04 14:20:00,212.11,212.27,211.59,211.74,7546.0,212.11,212.27,211.59,211.74,7546.0
2020-06-04 14:30:00,211.68,211.76,210.72,211.0,32417.0,211.68,211.76,210.72,211.0,32417.0
2020-06-04 14:40:00,210.87,211.39,210.53,211.39,7904.0,210.87,211.39,210.53,211.39,7904.0
2020-06-04 14:50:00,211.23,211.26,209.74,209.74,22030.0,211.23,211.26,209.74,209.74,22030.0
2020-06-04 15:00:00,209.57,209.86,209.22,209.26,9951.0,209.57,209.86,209.22,209.26,9951.0
2020-06-04 15:10:00,209.21,209.21,208.7,209.13,13509.0,209.21,209.21,208.7,209.13,13509.0
2020-06-04 15:20:00,209.02,209.86,208.98,209.47,12134.0,209.02,209.86,208.98,209.47,12134.0
2020-06-04 15:30:00,209.62,210.09,208.97,209.84,23051.0,209.62,210.09,208.97,209.84,23051.0
2020-06-04 15:40:00,209.8,210.15,209.8,209.96,17365.0,209.8,210.15,209.8,209.96,17365.0
2020-06-04 15:50:00,209.91,210.21,209.38,210.06,44246.0,209.91,210.21,209.38,210.06,44246.0
2020-06-05 09:30:00,215.48,216.88,214.7,215.0,37413.0,215.48,216.88,214.7,215.0,37413.0
2020-06-05 09:40:00,215.0,216.98,213.6,216.49,58605.0,215.0,216.98,213.6,216.49,58605.0
2020-06-05 09:50:00,216.48,216.51,213.68,214.22,20916.0,216.48,216.51,213.68,214.22,20916.0
2020-06-05 10:00:00,214.21,215.42,213.26,214.32,15420.0,214.21,215.42,213.26,214.32,15420.0
2020-06-05 10:10:00,214.46,214.87,212.82,213.06,17392.0,214.46,214.87,212.82,213.06,17392.0
2020-06-05 10:20:00,213.27,213.48,211.04,211.46,36238.0,213.27,213.48,211.04,211.46,36238.0
2020-06-05 10:30:00,211.61,212.72,210.89,212.72,15707.0,211.61,212.72,210.89,212.72,15707.0
2020-06-05 10:40:00,212.56,213.69,211.77,213.6,4802.0,212.56,213.69,211.77,213.6,4802.0
2020-06-05 10:50:00,213.74,214.62,213.74,214.62,7140.0,213.74,214.62,213.74,214.62,7140.0
2020-06-05 11:00:00,214.84,216.05,214.78,215.78,6666.0,214.84,216.05,214.78,215.78,6666.0
2020-06-05 11:10:00,215.82,216.39,215.82,216.04,16039.0,215.82,216.39,215.82,216.04,16039.0
2020-06-05 11:20:00,216.16,217.28,216.16,217.08,3450.0,216.16,217.28,216.16,217.08,3450.0
2020-06-05 11:30:00,217.08,217.87,216.21,216.21,9781.0,217.08,217.87,216.21,216.21,9781.0
2020-06-05 11:40:00,216.0,216.18,215.88,216.18,4444.0,216.0,216.18,215.88,216.18,4444.0
2020-06-05 11:50:00,216.23,218.42,216.14,218.2,12256.0,216.23,218.42,216.14,218.2,12256.0
2020-06-05 12:00:00,218.34,218.95,218.11,218.16,18200.0,218.34,218.95,218.11,218.16,18200.0
2020-06-05 12:10:00,218.21,218.22,217.2,217.46,5100.0,218.21,218.22,217.2,217.46,5100.0
2020-06-05 12:20:00,217.18,218.26,216.67,217.15,20541.0,217.18,218.26,216.67,217.15,20541.0
2020-06-05 12:30:00,217.29,218.48,217.12,218.34,4008.0,217.29,218.48,217.12,218.34,4008.0
2020-06-05 12:40:00,218.27,218.73,218.11,218.73,4224.0,218.27,218.73,218.11,218.73,4224.0
2020-06-05 12:50:00,218.68,219.55,218.48,219.31,6213.0,218.68,219.55,218.48,219.31,6213.0
2020-06-05 13:00:00,219.42,219.82,219.27,219.45,5700.0,219.42,219.82,219.27,219.45,5700.0
2020-06-05 13:10:00,219.45,219.78,218.83,218.84,7689.0,219.45,219.78,218.83,218.84,7689.0
2020-06-05 13:20:00,219.02,219.45,218.74,219.43,5890.0,219.02,219.45,218.74,219.43,5890.0
2020-06-05 13:30:00,219.59,219.65,218.71,219.06,7339.0,219.59,219.65,218.71,219.06,7339.0
2020-06-05 13:40:00,218.93,219.04,218.47,218.62,8199.0,218.93,219.04,218.47,218.62,8199.0
2020-06-05 13:50:00,218.34,219.24,218.34,218.81,22389.0,218.34,219.24,218.34,218.81,22389.0
2020-06-05 14:00:00,218.8,219.0,218.27,218.77,20312.0,218.8,219.0,218.27,218.77,20312.0
2020-06-05 14:10:00,218.77,219.31,218.5,218.59,13710.0,218.77,219.31,218.5,218.59,13710.0
2020-06-05 14:20:00,218.64,218.65,217.69,218.0,14232.0,218.64,218.65,217.69,218.0,14232.0
2020-06-05 14:30:00,218.25,218.62,217.93,218.62,12392.0,218.25,218.62,217.93,218.62,12392.0
2020-06-05 14:40:00,218.62,218.97,217.83,217.83,10313.0,218.62,218.97,217.83,217.83,10313.0
2020-06-05 14:50:00,218.03,218.08,216.94,217.05,15405.0,218.03,218.08,216.94,217.05,15405.0
2020-06-05 15:00:00,217.06,217.72,216.85,217.38,7663.0,217.06,217.72,216.85,217.38,7663.0
2020-06-05 15:10:00,217.44,217.61,217.15,217.57,8204.0,217.44,217.61,217.15,217.57,8204.0
2020-06-05 15:20:00,217.68,218.07,217.15,217.87,11401.0,217.68,218.07,217.15,217.87,11401.0
2020-06-05 15:30:00,217.86,217.86,216.11,216.17,27776.0,217.86,217.86,216.11,216.17,27776.0
2020-06-05 15:40:00,216.07,216.07,214.73,215.25,33635.0,216.07,216.07,214.73,215.25,33635.0
2020-06-05 15:50:00,215.12,216.34,214.8,215.99,68290.0,215.12,216.34,214.8,215.99,68290.0
2020-06-08 09:30:00,216.22,218.11,216.22,217.58,25217.0,216.22,218.11,216.22,217.58,25217.0
2020-06-08 09:40:00,216.96,217.48,215.91,216.49,22048.0,216.96,217.48,215.91,216.49,22048.0
2020-06-08 09:50:00,216.48,216.68,215.66,216.23,49513.0,216.48,216.68,215.66,216.23,49513.0
2020-06-08 10:00:00,216.17,216.25,215.44,216.2,37231.0,216.17,216.25,215.44,216.2,37231.0
2020-06-08 10:10:00,216.09,217.12,216.08,216.7,9454.0,216.09,217.12,216.08,216.7,9454.0
2020-06-08 10:20:00,216.61,217.88,216.61,216.63,31744.0,216.61,217.88,216.61,216.63,31744.0
2020-06-08 10:30:00,216.72,216.72,215.21,215.28,6726.0,216.72,216.72,215.21,215.28,6726.0
2020-06-08 10:40:00,215.2,215.93,215.19,215.61,6675.0,215.2,215.93,215.19,215.61,6675.0
2020-06-08 10:50:00,215.57,215.67,214.39,214.39,10241.0,215.57,215.67,214.39,214.39,10241.0
2020-06-08 11:00:00,214.37,214.65,214.05,214.61,16190.0,214.37,214.65,214.05,214.61,16190.0
2020-06-08 11:10:00,214.79,214.79,214.15,214.55,8190.0,214.79,214.79,214.15,214.55,8190.0
2020-06-08 11:20:00,214.55,214.68,214.02,214.03,7660.0,214.55,214.68,214.02,214.03,7660.0
2020-06-08 11:30:00,214.08,214.64,213.27,213.27,28895.0,214.08,214.64,213.27,213.27,28895.0
2020-06-08 11:40:00,213.31,213.49,213.02,213.27,7917.0,213.31,213.49,213.02,213.27,7917.0
2020-06-08 11:50:00,213.28,214.7,213.27,214.49,38501.0,213.28,214.7,213.27,214.49,38501.0
2020-06-08 12:00:00,214.48,215.18,214.36,215.06,15379.0,214.48,215.18,214.36,215.06,15379.0
2020-06-08 12:10:00,214.93,215.07,214.44,215.0,8947.0,214.93,215.07,214.44,215.0,8947.0
2020-06-08 12:20:00,215.0,215.15,214.72,214.72,6857.0,215.0,215.15,214.72,214.72,6857.0
2020-06-08 12:30:00,214.63,215.06,214.6,214.82,16811.0,214.63,215.06,214.6,214.82,16811.0
2020-06-08 12:40:00,214.82,214.85,214.5,214.51,4214.0,214.82,214.85,214.5,214.51,4214.0
2020-06-08 12:50:00,214.5,214.5,214.08,214.15,3332.0,214.5,214.5,214.08,214.15,3332.0
2020-06-08 13:00:00,214.16,214.24,213.32,213.48,8153.0,214.16,214.24,213.32,213.48,8153.0
2020-06-08 13:10:00,213.39,213.64,212.68,212.69,28353.0,213.39,213.64,212.68,212.69,28353.0
2020-06-08 13:20:00,212.68,213.15,212.57,212.67,10773.0,212.68,213.15,212.57,212.67,10773.0
2020-06-08 13:30:00,212.63,214.2,212.62,214.06,10354.0,212.63,214.2,212.62,214.06,10354.0
2020-06-08 13:40:00,213.87,214.03,213.54,213.61,13211.0,213.87,214.03,213.54,213.61,13211.0
2020-06-08 13:50:00,213.61,213.95,213.49,213.56,12985.0,213.61,213.95,213.49,213.56,12985.0
2020-06-08 14:00:00,213.56,213.56,213.11,213.36,12611.0,213.56,213.56,213.11,213.36,12611.0
2020-06-08 14:10:00,213.41,213.78,213.4,213.75,11251.0,213.41,213.78,213.4,213.75,11251.0
2020-06-08 14:20:00,213.82,213.93,213.34,213.34,11276.0,213.82,213.93,213.34,213.34,11276.0
2020-06-08 14:30:00,213.21,213.42,213.07,213.12,9593.0,213.21,213.42,213.07,213.12,9593.0
2020-06-08 14:40:00,213.03,213.03,212.25,212.43,9874.0,213.03,213.03,212.25,212.43,9874.0
2020-06-08 14:50:00,212.35,212.87,212.35,212.87,6217.0,212.35,212.87,212.35,212.87,6217.0
2020-06-08 15:00:00,212.85,212.92,212.6,212.79,7391.0,212.85,212.92,212.6,212.79,7391.0
2020-06-08 15:10:00,212.82,213.81,212.82,213.7,26567.0,212.82,213.81,212.82,213.7,26567.0
2020-06-08 15:20:00,213.81,213.84,213.19,213.24,22203.0,213.81,213.84,213.19,213.24,22203.0
2020-06-08 15:30:00,213.19,213.63,213.12,213.62,25036.0,213.19,213.63,213.12,213.62,25036.0
2020-06-08 15:40:00,213.6,213.63,213.08,213.1,20746.0,213.6,213.63,213.08,213.1,20746.0
2020-06-08 15:50:00,213.16,214.38,213.16,214.13,47844.0,213.16,214.38,213.16,214.13,47844.0
2020-06-09 09:30:00,210.76,211.89,208.65,210.65,10893.0,210.76,211.89,208.65,210.65,10893.0
2020-06-09 09:40:00,210.9,211.87,210.16,211.13,5569.0,210.9,211.87,210.16,211.13,5569.0
2020-06-09 09:50:00,211.32,211.32,209.66,209.66,29323.0,211.32,211.32,209.66,209.66,29323.0
2020-06-09 10:00:00,209.76,210.48,209.32,209.65,7667.0,209.76,210.48,209.32,209.65,7667.0
2020-06-09 10:10:00,209.09,209.95,208.91,209.95,4379.0,209.09,209.95,208.91,209.95,4379.0
2020-06-09 10:20:00,209.94,211.06,209.73,210.64,10927.0,209.94,211.06,209.73,210.64,10927.0
2020-06-09 10:30:00,210.64,211.42,210.28,211.08,5435.0,210.64,211.42,210.28,211.08,5435.0
2020-06-09 10:40:00,211.09,211.26,210.46,210.77,10339.0,211.09,211.26,210.46,210.77,10339.0
2020-06-09 10:50:00,210.68,210.75,210.14,210.14,4464.0,210.68,210.75,210.14,210.14,4464.0
2020-06-09 11:00:00,210.0,210.95,210.0,210.83,10345.0,210.0,210.95,210.0,210.83,10345.0
2020-06-09 11:10:00,210.62,210.78,210.32,210.48,4218.0,210.62,210.78,210.32,210.48,4218.0
2020-06-09 11:20:00,210.49,210.73,210.16,210.52,3345.0,210.49,210.73,210.16,210.52,3345.0
2020-06-09 11:30:00,210.4,210.86,210.35,210.59,3885.0,210.4,210.86,210.35,210.59,3885.0
2020-06-09 11:40:00,210.41,210.78,210.33,210.78,9026.0,210.41,210.78,210.33,210.78,9026.0
2020-06-09 11:50:00,210.99,211.11,210.72,211.05,10560.0,210.99,211.11,210.72,211.05,10560.0
2020-06-09 12:00:00,211.07,211.57,210.77,211.0,9736.0,211.07,211.57,210.77,211.0,9736.0
2020-06-09 12:10:00,211.18,211.18,210.94,210.96,3030.0,211.18,211.18,210.94,210.96,3030.0
2020-06-09 12:20:00,211.18,211.4,211.07,211.4,4743.0,211.18,211.4,211.07,211.4,4743.0
2020-06-09 12:30:00,211.33,212.11,211.32,211.91,10126.0,211.33,212.11,211.32,211.91,10126.0
2020-06-09 12:40:00,211.86,212.91,211.7,212.91,9456.0,211.86,212.91,211.7,212.91,9456.0
2020-06-09 12:50:00,212.91,213.44,212.69,213.11,14922.0,212.91,213.44,212.69,213.11,14922.0
2020-06-09 13:00:00,212.97,214.35,212.96,214.33,16654.0,212.97,214.35,212.96,214.33,16654.0
2020-06-09 13:10:00,214.41,214.65,214.33,214.61,10825.0,214.41,214.65,214.33,214.61,10825.0
2020-06-09 13:20:00,214.64,215.14,214.54,214.68,5607.0,214.64,215.14,214.54,214.68,5607.0
2020-06-09 13:30:00,214.67,214.87,214.57,214.71,9369.0,214.67,214.87,214.57,214.71,9369.0
2020-06-09 13:40:00,214.75,214.82,213.66,213.98,7471.0,214.75,214.82,213.66,213.98,7471.0
2020-06-09 13:50:00,214.08,214.08,213.46,213.55,5127.0,214.08,214.08,213.46,213.55,5127.0
2020-06-09 14:00:00,213.68,213.68,212.82,212.88,2900.0,213.68,213.68,212.82,212.88,2900.0
2020-06-09 14:10:00,212.68,213.0,212.39,212.39,3126.0,212.68,213.0,212.39,212.39,3126.0
2020-06-09 14:20:00,212.32,212.34,212.0,212.06,3806.0,212.32,212.34,212.0,212.06,3806.0
2020-06-09 14:30:00,212.01,213.02,212.01,213.0,9241.0,212.01,213.02,212.01,213.0,9241.0
2020-06-09 14:40:00,213.13,213.38,212.86,213.18,4124.0,213.13,213.38,212.86,213.18,4124.0
2020-06-09 14:50:00,213.36,213.73,213.19,213.23,8025.0,213.36,213.73,213.19,213.23,8025.0
2020-06-09 15:00:00,213.29,213.48,212.74,212.89,4676.0,213.29,213.48,212.74,212.89,4676.0
2020-06-09 15:10:00,212.99,213.42,212.56,213.42,10814.0,212.99,213.42,212.56,213.42,10814.0
2020-06-09 15:20:00,213.47,214.27,213.47,213.77,14127.0,213.47,214.27,213.47,213.77,14127.0
2020-06-09 15:30:00,213.82,213.85,213.17,213.7,10485.0,213.82,213.85,213.17,213.7,10485.0
2020-06-09 15:40:00,213.63,214.04,212.89,213.2,18495.0,213.63,214.04,212.89,213.2,18495.0
2020-06-09 15:50:00,213.27,213.36,212.4,212.52,40659.0,213.27,213.36,212.4,212.52,40659.0
2020-06-10 09:30:00,212.6,212.66,208.01,209.73,29547.0,212.6,212.66,208.01,209.73,29547.0
2020-06-10 09:40:00,209.73,210.57,208.5,209.43,17071.0,209.73,210.57,208.5,209.43,17071.0
2020-06-10 09:50:00,209.5,209.83,209.0,209.74,15972.0,209.5,209.83,209.0,209.74,15972.0
2020-06-10 10:00:00,209.63,210.98,209.63,210.64,10508.0,209.63,210.98,209.63,210.64,10508.0
2020-06-10 10:10:00,210.51,210.56,209.31,209.38,13482.0,210.51,210.56,209.31,209.38,13482.0
2020-06-10 10:20:00,209.44,210.28,209.0,209.93,36792.0,209.44,210.28,209.0,209.93,36792.0
2020-06-10 10:30:00,209.77,211.02,209.51,210.42,14736.0,209.77,211.02,209.51,210.42,14736.0
2020-06-10 10:40:00,210.65,211.8,209.94,211.52,14826.0,210.65,211.8,209.94,211.52,14826.0
2020-06-10 10:50:00,211.52,211.89,211.12,211.61,10262.0,211.52,211.89,211.12,211.61,10262.0
2020-06-10 11:00:00,211.66,212.19,211.27,212.09,7872.0,211.66,212.19,211.27,212.09,7872.0
2020-06-10 11:10:00,212.08,212.12,211.02,211.43,7100.0,212.08,212.12,211.02,211.43,7100.0
2020-06-10 11:20:00,211.31,211.57,211.03,211.12,6607.0,211.31,211.57,211.03,211.12,6607.0
2020-06-10 11:30:00,211.04,211.67,210.89,211.59,5201.0,211.04,211.67,210.89,211.59,5201.0
2020-06-10 11:40:00,211.72,211.98,211.05,211.31,4500.0,211.72,211.98,211.05,211.31,4500.0
2020-06-10 11:50:00,211.47,212.27,211.47,212.27,3600.0,211.47,212.27,211.47,212.27,3600.0
2020-06-10 12:00:00,212.51,213.11,211.96,211.96,8350.0,212.51,213.11,211.96,211.96,8350.0
2020-06-10 12:10:00,212.29,212.34,211.51,212.06,6463.0,212.29,212.34,211.51,212.06,6463.0
2020-06-10 12:20:00,211.87,212.54,211.87,212.37,7698.0,211.87,212.54,211.87,212.37,7698.0
2020-06-10 12:30:00,212.28,212.76,212.18,212.3,5007.0,212.28,212.76,212.18,212.3,5007.0
2020-06-10 12:40:00,212.25,212.83,212.23,212.78,3366.0,212.25,212.83,212.23,212.78,3366.0
2020-06-10 12:50:00,212.85,213.84,212.85,213.71,9144.0,212.85,213.84,212.85,213.71,9144.0
2020-06-10 13:00:00,213.77,213.87,213.51,213.6,8643.0,213.77,213.87,213.51,213.6,8643.0
2020-06-10 13:10:00,213.51,213.51,212.88,213.14,8259.0,213.51,213.51,212.88,213.14,8259.0
2020-06-10 13:20:00,213.15,213.61,213.0,213.24,13881.0,213.15,213.61,213.0,213.24,13881.0
2020-06-10 13:30:00,213.29,213.52,213.25,213.3,5174.0,213.29,213.52,213.25,213.3,5174.0
2020-06-10 13:40:00,213.3,213.6,213.08,213.41,6187.0,213.3,213.6,213.08,213.41,6187.0
2020-06-10 13:50:00,213.41,213.41,213.05,213.25,7267.0,213.41,213.41,213.05,213.25,7267.0
2020-06-10 14:00:00,213.15,215.3,212.24,214.27,13446.0,213.15,215.3,212.24,214.27,13446.0
2020-06-10 14:10:00,214.38,214.44,213.52,214.35,11965.0,214.38,214.44,213.52,214.35,11965.0
2020-06-10 14:20:00,214.26,214.34,213.64,213.73,8121.0,214.26,214.34,213.64,213.73,8121.0
2020-06-10 14:30:00,213.65,213.65,212.58,212.58,25127.0,213.65,213.65,212.58,212.58,25127.0
2020-06-10 14:40:00,212.53,212.9,211.48,212.24,28661.0,212.53,212.9,211.48,212.24,28661.0
2020-06-10 14:50:00,212.37,212.72,211.82,212.66,21195.0,212.37,212.72,211.82,212.66,21195.0
2020-06-10 15:00:00,212.57,213.16,212.29,213.16,11741.0,212.57,213.16,212.29,213.16,11741.0
2020-06-10 15:10:00,212.99,212.99,212.55,212.96,9277.0,212.99,212.99,212.55,212.96,9277.0
2020-06-10 15:20:00,212.99,213.11,212.03,213.11,20062.0,212.99,213.11,212.03,213.11,20062.0
2020-06-10 15:30:00,213.34,213.41,212.52,212.9,19906.0,213.34,213.41,212.52,212.9,19906.0
2020-06-10 15:40:00,212.85,212.86,211.94,212.48,23522.0,212.85,212.86,211.94,212.48,23522.0
2020-06-10 15:50:00,212.41,212.98,211.99,211.99,66522.0,212.41,212.98,211.99,211.99,66522.0
2020-06-11 09:30:00,203.4,205.03,200.26,204.14,64260.0,203.4,205.03,200.26,204.14,64260.0
2020-06-11 09:40:00,204.54,208.35,203.87,207.41,34163.0,204.54,208.35,203.87,207.41,34163.0
2020-06-11 09:50:00,207.21,208.37,206.71,207.53,20052.0,207.21,208.37,206.71,207.53,20052.0
2020-06-11 10:00:00,207.72,208.39,206.13,206.92,11479.0,207.72,208.39,206.13,206.92,11479.0
2020-06-11 10:10:00,206.66,207.61,206.1,206.72,12253.0,206.66,207.61,206.1,206.72,12253.0
2020-06-11 10:20:00,207.0,207.13,205.4,205.94,9330.0,207.0,207.13,205.4,205.94,9330.0
2020-06-11 10:30:00,206.18,206.45,205.88,206.14,5739.0,206.18,206.45,205.88,206.14,5739.0
2020-06-11 10:40:00,206.13,206.35,205.06,205.49,8129.0,206.13,206.35,205.06,205.49,8129.0
2020-06-11 10:50:00,205.66,206.19,205.15,205.31,12979.0,205.66,206.19,205.15,205.31,12979.0
2020-06-11 11:00:00,205.16,206.0,204.72,205.3,13134.0,205.16,206.0,204.72,205.3,13134.0
2020-06-11 11:10:00,205.05,205.69,204.95,205.42,10150.0,205.05,205.69,204.95,205.42,10150.0
2020-06-11 11:20:00,205.65,206.04,204.88,205.16,9127.0,205.65,206.04,204.88,205.16,9127.0
2020-06-11 11:30:00,205.22,206.01,205.14,205.14,7643.0,205.22,206.01,205.14,205.14,7643.0
2020-06-11 11:40:00,205.26,205.38,204.55,204.68,16145.0,205.26,205.38,204.55,204.68,16145.0
2020-06-11 11:50:00,204.95,205.72,204.9,205.53,7300.0,204.95,205.72,204.9,205.53,7300.0
2020-06-11 12:00:00,205.55,205.55,203.92,203.97,11896.0,205.55,205.55,203.92,203.97,11896.0
2020-06-11 12:10:00,204.05,204.29,203.12,203.3,10215.0,204.05,204.29,203.12,203.3,10215.0
2020-06-11 12:20:00,203.44,203.82,203.1,203.55,9402.0,203.44,203.82,203.1,203.55,9402.0
2020-06-11 12:30:00,203.59,205.15,203.59,204.4,11122.0,203.59,205.15,203.59,204.4,11122.0
2020-06-11 12:40:00,204.52,204.62,203.37,203.4,10083.0,204.52,204.62,203.37,203.4,10083.0
2020-06-11 12:50:00,203.45,203.45,202.73,202.95,7058.0,203.45,203.45,202.73,202.95,7058.0
2020-06-11 13:00:00,203.06,204.26,203.06,203.76,8101.0,203.06,204.26,203.06,203.76,8101.0
2020-06-11 13:10:00,203.44,204.66,203.33,204.35,3447.0,203.44,204.66,203.33,204.35,3447.0
2020-06-11 13:20:00,204.59,205.02,204.35,204.6,13435.0,204.59,205.02,204.35,204.6,13435.0
2020-06-11 13:30:00,204.64,205.31,204.34,204.39,13331.0,204.64,205.31,204.34,204.39,13331.0
2020-06-11 13:40:00,204.2,204.61,203.77,204.45,6999.0,204.2,204.61,203.77,204.45,6999.0
2020-06-11 13:50:00,204.43,205.45,204.32,205.36,10667.0,204.43,205.45,204.32,205.36,10667.0
2020-06-11 14:00:00,205.4,205.76,204.72,205.41,9483.0,205.4,205.76,204.72,205.41,9483.0
2020-06-11 14:10:00,205.42,206.03,204.97,205.98,11913.0,205.42,206.03,204.97,205.98,11913.0
2020-06-11 14:20:00,206.01,206.52,205.86,206.34,13291.0,206.01,206.52,205.86,206.34,13291.0
2020-06-11 14:30:00,206.09,206.35,205.18,205.39,16551.0,206.09,206.35,205.18,205.39,16551.0
2020-06-11 14:40:00,205.14,205.29,204.28,204.28,9295.0,205.14,205.29,204.28,204.28,9295.0
2020-06-11 14:50:00,204.45,204.67,203.42,203.86,11517.0,204.45,204.67,203.42,203.86,11517.0
2020-06-11 15:00:00,203.71,204.48,203.49,204.34,8808.0,203.71,204.48,203.49,204.34,8808.0
2020-06-11 15:10:00,204.26,204.29,202.57,202.68,12873.0,204.26,204.29,202.57,202.68,12873.0
2020-06-11 15:20:00,202.8,202.86,201.56,202.48,14012.0,202.8,202.86,201.56,202.48,14012.0
2020-06-11 15:30:00,202.22,202.7,201.56,202.19,17053.0,202.22,202.7,201.56,202.19,17053.0
2020-06-11 15:40:00,202.21,203.17,202.15,202.69,24071.0,202.21,203.17,202.15,202.69,24071.0
2020-06-11 15:50:00,202.59,203.93,202.59,203.25,79834.0,202.59,203.93,202.59,203.25,79834.0
2020-06-12 09:30:00,209.45,211.18,205.59,207.3,20591.0,209.45,211.18,205.59,207.3,20591.0
2020-06-12 09:40:00,207.71,209.04,206.11,206.11,5006.0,207.71,209.04,206.11,206.11,5006.0
2020-06-12 09:50:00,206.09,206.1,204.17,204.74,10500.0,206.09,206.1,204.17,204.74,10500.0
2020-06-12 10:00:00,205.1,207.02,204.87,206.69,3600.0,205.1,207.02,204.87,206.69,3600.0
2020-06-12 10:10:00,206.56,206.58,205.48,205.73,7879.0,206.56,206.58,205.48,205.73,7879.0
2020-06-12 10:20:00,205.77,206.12,205.31,205.31,8759.0,205.77,206.12,205.31,205.31,8759.0
2020-06-12 10:30:00,205.16,205.46,202.79,202.79,6422.0,205.16,205.46,202.79,202.79,6422.0
2020-06-12 10:40:00,202.93,204.39,202.93,204.18,8549.0,202.93,204.39,202.93,204.18,8549.0
2020-06-12 10:50:00,204.01,204.01,202.44,202.72,9775.0,204.01,204.01,202.44,202.72,9775.0
2020-06-12 11:00:00,202.81,203.22,201.5,203.14,12537.0,202.81,203.22,201.5,203.14,12537.0
2020-06-12 11:10:00,203.14,203.14,201.6,202.0,9613.0,203.14,203.14,201.6,202.0,9613.0
2020-06-12 11:20:00,201.52,202.11,200.61,202.02,13584.0,201.52,202.11,200.61,202.02,13584.0
2020-06-12 11:30:00,202.2,203.65,201.65,203.65,19930.0,202.2,203.65,201.65,203.65,19930.0
2020-06-12 11:40:00,203.21,203.57,202.88,203.55,2100.0,203.21,203.57,202.88,203.55,2100.0
2020-06-12 11:50:00,203.22,204.13,202.89,204.13,5177.0,203.22,204.13,202.89,204.13,5177.0
2020-06-12 12:00:00,204.22,204.58,204.01,204.58,9775.0,204.22,204.58,204.01,204.58,9775.0
2020-06-12 12:10:00,204.53,204.53,203.03,203.79,13992.0,204.53,204.53,203.03,203.79,13992.0
2020-06-12 12:20:00,203.77,204.03,203.01,203.01,18153.0,203.77,204.03,203.01,203.01,18153.0
2020-06-12 12:30:00,202.86,203.22,202.84,203.12,4151.0,202.86,203.22,202.84,203.12,4151.0
2020-06-12 12:40:00,203.21,203.66,202.95,203.01,7267.0,203.21,203.66,202.95,203.01,7267.0
2020-06-12 12:50:00,203.23,203.91,203.23,203.84,6331.0,203.23,203.91,203.23,203.84,6331.0
2020-06-12 13:00:00,203.79,204.08,203.43,203.86,17469.0,203.79,204.08,203.43,203.86,17469.0
2020-06-12 13:10:00,203.76,203.87,202.65,202.94,6761.0,203.76,203.87,202.65,202.94,6761.0
2020-06-12 13:20:00,203.2,203.37,202.31,202.88,4108.0,203.2,203.37,202.31,202.88,4108.0
2020-06-12 13:30:00,202.96,203.12,201.55,201.64,21529.0,202.96,203.12,201.55,201.64,21529.0
2020-06-12 13:40:00,201.71,202.0,199.18,199.2,21963.0,201.71,202.0,199.18,199.2,21963.0
2020-06-12 13:50:00,199.05,200.24,198.45,198.45,10552.0,199.05,200.24,198.45,198.45,10552.0
2020-06-12 14:00:00,198.47,199.98,198.46,198.53,15172.0,198.47,199.98,198.46,198.53,15172.0
2020-06-12 14:10:00,199.26,200.62,199.26,199.7,4974.0,199.26,200.62,199.26,199.7,4974.0
2020-06-12 14:20:00,199.98,200.91,199.94,200.91,2515.0,199.98,200.91,199.94,200.91,2515.0
2020-06-12 14:30:00,201.17,201.6,201.03,201.11,7691.0,201.17,201.6,201.03,201.11,7691.0
2020-06-12 14:40:00,201.04,201.62,200.48,200.95,4338.0,201.04,201.62,200.48,200.95,4338.0
2020-06-12 14:50:00,201.24,201.52,200.75,200.99,6751.0,201.24,201.52,200.75,200.99,6751.0
2020-06-12 15:00:00,201.54,202.8,201.49,202.26,14966.0,201.54,202.8,201.49,202.26,14966.0
2020-06-12 15:10:00,202.58,203.06,201.42,202.02,7418.0,202.58,203.06,201.42,202.02,7418.0
2020-06-12 15:20:00,202.24,202.35,201.25,201.45,15184.0,202.24,202.35,201.25,201.45,15184.0
2020-06-12 15:30:00,201.41,202.38,200.98,202.38,33129.0,201.41,202.38,200.98,202.38,33129.0
2020-06-12 15:40:00,202.37,203.57,202.22,203.57,21287.0,202.37,203.57,202.22,203.57,21287.0
2020-06-12 15:50:00,204.27,205.04,203.7,203.7,98603.0,204.27,205.04,203.7,203.7,98603.0
2020-06-15 09:30:00,197.0,201.54,195.0,201.08,47785.0,197.0,201.54,195.0,201.08,47785.0
2020-06-15 09:40:00,200.15,201.77,198.54,198.63,27678.0,200.15,201.77,198.54,198.63,27678.0
2020-06-15 09:50:00,198.58,200.07,197.85,200.07,21620.0,198.58,200.07,197.85,200.07,21620.0
2020-06-15 10:00:00,200.29,201.9,199.67,201.8,7498.0,200.29,201.9,199.67,201.8,7498.0
2020-06-15 10:10:00,201.59,202.46,200.89,202.46,12905.0,201.59,202.46,200.89,202.46,12905.0
2020-06-15 10:20:00,202.5,202.5,200.49,200.49,14279.0,202.5,202.5,200.49,200.49,14279.0
2020-06-15 10:30:00,200.63,201.07,200.13,200.17,4447.0,200.63,201.07,200.13,200.17,4447.0
2020-06-15 10:40:00,200.37,201.56,199.98,201.34,7081.0,200.37,201.56,199.98,201.34,7081.0
2020-06-15 10:50:00,201.15,202.34,201.13,201.93,6619.0,201.15,202.34,201.13,201.93,6619.0
2020-06-15 11:00:00,201.96,203.98,201.95,203.88,20783.0,201.96,203.98,201.95,203.88,20783.0
2020-06-15 11:10:00,204.01,204.67,202.39,202.39,11831.0,204.01,204.67,202.39,202.39,11831.0
2020-06-15 11:20:00,202.48,202.82,201.77,201.9,19595.0,202.48,202.82,201.77,201.9,19595.0
2020-06-15 11:30:00,202.0,202.16,201.49,201.99,30150.0,202.0,202.16,201.49,201.99,30150.0
2020-06-15 11:40:00,201.91,201.91,200.79,201.03,10185.0,201.91,201.91,200.79,201.03,10185.0
2020-06-15 11:50:00,201.15,201.87,200.89,201.68,10581.0,201.15,201.87,200.89,201.68,10581.0
2020-06-15 12:00:00,200.98,202.23,200.68,201.9,10392.0,200.98,202.23,200.68,201.9,10392.0
2020-06-15 12:10:00,201.87,201.92,201.4,201.78,6303.0,201.87,201.92,201.4,201.78,6303.0
2020-06-15 12:20:00,201.69,202.51,201.65,202.14,8534.0,201.69,202.51,201.65,202.14,8534.0
2020-06-15 12:30:00,202.0,202.18,201.41,202.16,21273.0,202.0,202.18,201.41,202.16,21273.0
2020-06-15 12:40:00,202.16,202.65,201.67,202.65,6870.0,202.16,202.65,201.67,202.65,6870.0
2020-06-15 12:50:00,202.37,202.74,201.92,202.7,3953.0,202.37,202.74,201.92,202.7,3953.0
2020-06-15 13:00:00,202.71,203.4,202.57,203.37,3487.0,202.71,203.4,202.57,203.37,3487.0
2020-06-15 13:10:00,203.46,203.8,203.1,203.23,4289.0,203.46,203.8,203.1,203.23,4289.0
2020-06-15 13:20:00,203.14,203.16,202.41,203.03,18516.0,203.14,203.16,202.41,203.03,18516.0
2020-06-15 13:30:00,202.91,203.03,202.58,202.74,19584.0,202.91,203.03,202.58,202.74,19584.0
2020-06-15 13:40:00,202.84,203.0,201.14,201.14,7650.0,202.84,203.0,201.14,201.14,7650.0
2020-06-15 13:50:00,201.11,202.1,201.11,201.18,4112.0,201.11,202.1,201.11,201.18,4112.0
2020-06-15 14:00:00,201.12,203.81,201.12,203.55,7672.0,201.12,203.81,201.12,203.55,7672.0
2020-06-15 14:10:00,203.16,204.09,202.87,204.09,3053.0,203.16,204.09,202.87,204.09,3053.0
2020-06-15 14:20:00,203.94,203.96,203.23,203.96,3396.0,203.94,203.96,203.23,203.96,3396.0
2020-06-15 14:30:00,204.12,204.36,202.7,203.19,8428.0,204.12,204.36,202.7,203.19,8428.0
2020-06-15 14:40:00,203.45,204.67,203.31,204.64,9256.0,203.45,204.67,203.31,204.64,9256.0
2020-06-15 14:50:00,204.75,204.76,203.82,204.44,24210.0,204.75,204.76,203.82,204.44,24210.0
2020-06-15 15:00:00,204.41,205.05,204.4,205.0,10096.0,204.41,205.05,204.4,205.0,10096.0
2020-06-15 15:10:00,205.01,205.23,204.71,205.05,20537.0,205.01,205.23,204.71,205.05,20537.0
2020-06-15 15:20:00,205.06,205.46,204.69,204.77,16878.0,205.06,205.46,204.69,204.77,16878.0
2020-06-15 15:30:00,204.89,205.4,204.55,205.05,45267.0,204.89,205.4,204.55,205.05,45267.0
2020-06-15 15:40:00,204.8,205.77,204.62,204.83,28791.0,204.8,205.77,204.62,204.83,28791.0
2020-06-15 15:50:00,204.66,206.18,204.66,205.97,66186.0,204.66,206.18,204.66,205.97,66186.0
2020-06-16 09:30:00,214.74,217.77,212.86,213.14,40101.0,214.74,217.77,212.86,213.14,40101.0
2020-06-16 09:40:00,212.93,213.18,211.75,211.75,25643.0,212.93,213.18,211.75,211.75,25643.0
2020-06-16 09:50:00,211.99,212.06,210.82,211.46,6294.0,211.99,212.06,210.82,211.46,6294.0
2020-06-16 10:00:00,211.51,212.37,211.18,212.0,8600.0,211.51,212.37,211.18,212.0,8600.0
2020-06-16 10:10:00,211.59,212.38,211.26,211.97,8196.0,211.59,212.38,211.26,211.97,8196.0
2020-06-16 10:20:00,211.41,212.04,210.82,211.81,6002.0,211.41,212.04,210.82,211.81,6002.0
2020-06-16 10:30:00,211.76,211.87,210.1,210.61,15765.0,211.76,211.87,210.1,210.61,15765.0
2020-06-16 10:40:00,210.26,210.53,209.17,210.53,8503.0,210.26,210.53,209.17,210.53,8503.0
2020-06-16 10:50:00,210.36,210.36,208.13,208.14,9930.0,210.36,210.36,208.13,208.14,9930.0
2020-06-16 11:00:00,207.45,210.33,206.06,210.33,18735.0,207.45,210.33,206.06,210.33,18735.0
2020-06-16 11:10:00,209.7,211.74,209.65,211.05,6023.0,209.7,211.74,209.65,211.05,6023.0
2020-06-16 11:20:00,211.16,212.68,210.8,212.32,10628.0,211.16,212.68,210.8,212.32,10628.0
2020-06-16 11:30:00,212.16,213.24,212.15,212.77,8565.0,212.16,213.24,212.15,212.77,8565.0
2020-06-16 11:40:00,212.71,213.7,212.27,213.7,7056.0,212.71,213.7,212.27,213.7,7056.0
2020-06-16 11:50:00,213.7,213.77,212.08,212.87,5882.0,213.7,213.77,212.08,212.87,5882.0
2020-06-16 12:00:00,212.74,212.91,212.17,212.91,22633.0,212.74,212.91,212.17,212.91,22633.0
2020-06-16 12:10:00,212.92,213.82,212.64,213.0,7877.0,212.92,213.82,212.64,213.0,7877.0
2020-06-16 12:20:00,213.14,213.34,212.91,213.16,6506.0,213.14,213.34,212.91,213.16,6506.0
2020-06-16 12:30:00,213.29,214.07,213.29,213.85,4500.0,213.29,214.07,213.29,213.85,4500.0
2020-06-16 12:40:00,213.42,213.96,213.35,213.45,9207.0,213.42,213.96,213.35,213.45,9207.0
2020-06-16 12:50:00,213.55,213.58,212.61,212.74,10211.0,213.55,213.58,212.61,212.74,10211.0
2020-06-16 13:00:00,212.75,213.07,212.67,212.72,10133.0,212.75,213.07,212.67,212.72,10133.0
2020-06-16 13:10:00,212.79,212.97,212.4,212.89,6804.0,212.79,212.97,212.4,212.89,6804.0
2020-06-16 13:20:00,213.03,213.04,212.31,212.59,6876.0,213.03,213.04,212.31,212.59,6876.0
2020-06-16 13:30:00,212.52,212.68,212.08,212.41,10758.0,212.52,212.68,212.08,212.41,10758.0
2020-06-16 13:40:00,212.3,212.6,211.78,212.1,11404.0,212.3,212.6,211.78,212.1,11404.0
2020-06-16 13:50:00,212.15,212.51,211.35,211.82,9590.0,212.15,212.51,211.35,211.82,9590.0
2020-06-16 14:00:00,211.69,212.29,211.65,212.05,5699.0,211.69,212.29,211.65,212.05,5699.0
2020-06-16 14:10:00,212.01,212.78,211.9,212.14,7314.0,212.01,212.78,211.9,212.14,7314.0
2020-06-16 14:20:00,212.14,212.41,210.99,211.95,14768.0,212.14,212.41,210.99,211.95,14768.0
2020-06-16 14:30:00,212.26,212.49,211.89,212.17,10272.0,212.26,212.49,211.89,212.17,10272.0
2020-06-16 14:40:00,212.24,212.43,211.9,212.43,7983.0,212.24,212.43,211.9,212.43,7983.0
2020-06-16 14:50:00,212.44,212.57,211.9,212.15,15760.0,212.44,212.57,211.9,212.15,15760.0
2020-06-16 15:00:00,212.09,212.34,211.72,211.72,14149.0,212.09,212.34,211.72,211.72,14149.0
2020-06-16 15:10:00,211.79,212.35,211.75,212.04,16901.0,211.79,212.35,211.75,212.04,16901.0
2020-06-16 15:20:00,212.19,213.35,212.19,213.2,17099.0,212.19,213.35,212.19,213.2,17099.0
2020-06-16 15:30:00,213.1,213.43,212.72,212.99,18021.0,213.1,213.43,212.72,212.99,18021.0
2020-06-16 15:40:00,213.09,213.44,212.66,213.12,27992.0,213.09,213.44,212.66,213.12,27992.0
2020-06-16 15:50:00,213.29,213.74,212.61,213.74,61499.0,213.29,213.74,212.61,213.74,61499.0
2020-06-17 09:30:00,213.6,214.44,212.65,213.8,4531.0,213.6,214.44,212.65,213.8,4531.0
2020-06-17 09:40:00,213.84,213.84,211.67,212.54,11400.0,213.84,213.84,211.67,212.54,11400.0
2020-06-17 09:50:00,212.71,213.82,212.71,213.21,13470.0,212.71,213.82,212.71,213.21,13470.0
2020-06-17 10:00:00,213.16,213.54,212.67,213.53,7851.0,213.16,213.54,212.67,213.53,7851.0
2020-06-17 10:10:00,213.82,214.34,213.0,213.0,6390.0,213.82,214.34,213.0,213.0,6390.0
2020-06-17 10:20:00,213.0,213.59,212.85,213.0,13049.0,213.0,213.59,212.85,213.0,13049.0
2020-06-17 10:30:00,213.0,213.69,212.93,213.4,3343.0,213.0,213.69,212.93,213.4,3343.0
2020-06-17 10:40:00,213.25,213.8,213.09,213.58,10590.0,213.25,213.8,213.09,213.58,10590.0
2020-06-17 10:50:00,213.55,214.14,213.53,213.73,6552.0,213.55,214.14,213.53,213.73,6552.0
2020-06-17 11:00:00,214.0,214.6,213.75,214.25,4867.0,214.0,214.6,213.75,214.25,4867.0
2020-06-17 11:10:00,214.37,214.7,214.11,214.27,5550.0,214.37,214.7,214.11,214.27,5550.0
2020-06-17 11:20:00,214.4,214.52,214.21,214.36,7668.0,214.4,214.52,214.21,214.36,7668.0
2020-06-17 11:30:00,214.31,215.16,214.21,215.16,6505.0,214.31,215.16,214.21,215.16,6505.0
2020-06-17 11:40:00,215.11,215.15,214.7,214.71,6665.0,215.11,215.15,214.7,214.71,6665.0
2020-06-17 11:50:00,214.63,214.69,213.88,214.15,7703.0,214.63,214.69,213.88,214.15,7703.0
2020-06-17 12:00:00,214.06,214.13,213.31,213.65,8304.0,214.06,214.13,213.31,213.65,8304.0
2020-06-17 12:10:00,213.55,213.8,213.54,213.72,5021.0,213.55,213.8,213.54,213.72,5021.0
2020-06-17 12:20:00,213.64,213.95,213.22,213.72,20181.0,213.64,213.95,213.22,213.72,20181.0
2020-06-17 12:30:00,213.43,214.06,213.41,214.0,3306.0,213.43,214.06,213.41,214.0,3306.0
2020-06-17 12:40:00,213.85,214.0,213.64,213.77,6432.0,213.85,214.0,213.64,213.77,6432.0
2020-06-17 12:50:00,213.68,213.85,213.56,213.7,4200.0,213.68,213.85,213.56,213.7,4200.0
2020-06-17 13:00:00,213.84,214.16,213.83,214.08,3829.0,213.84,214.16,213.83,214.08,3829.0
2020-06-17 13:10:00,214.08,214.25,214.0,214.13,6082.0,214.08,214.25,214.0,214.13,6082.0
2020-06-17 13:20:00,214.15,215.06,214.09,214.8,3582.0,214.15,215.06,214.09,214.8,3582.0
2020-06-17 13:30:00,214.65,214.65,214.25,214.6,2837.0,214.65,214.65,214.25,214.6,2837.0
2020-06-17 13:40:00,214.58,214.77,214.38,214.77,6302.0,214.58,214.77,214.38,214.77,6302.0
2020-06-17 13:50:00,214.69,215.01,214.67,214.69,8180.0,214.69,215.01,214.67,214.69,8180.0
2020-06-17 14:00:00,214.42,214.52,213.87,214.21,13329.0,214.42,214.52,213.87,214.21,13329.0
2020-06-17 14:10:00,214.36,214.41,213.95,214.34,5335.0,214.36,214.41,213.95,214.34,5335.0
2020-06-17 14:20:00,214.26,214.48,214.17,214.3,3107.0,214.26,214.48,214.17,214.3,3107.0
2020-06-17 14:30:00,214.41,215.17,214.26,215.17,7005.0,214.41,215.17,214.26,215.17,7005.0
2020-06-17 14:40:00,215.15,215.3,214.9,215.02,6955.0,215.15,215.3,214.9,215.02,6955.0
2020-06-17 14:50:00,215.2,215.42,214.85,214.85,6595.0,215.2,215.42,214.85,214.85,6595.0
2020-06-17 15:00:00,214.22,214.24,213.38,213.56,11435.0,214.22,214.24,213.38,213.56,11435.0
2020-06-17 15:10:00,213.39,213.9,213.13,213.14,9197.0,213.39,213.9,213.13,213.14,9197.0
2020-06-17 15:20:00,213.01,213.12,212.11,212.46,2949.0,213.01,213.12,212.11,212.46,2949.0
2020-06-17 15:30:00,212.37,213.2,212.23,212.91,6813.0,212.37,213.2,212.23,212.91,6813.0
2020-06-17 15:40:00,212.91,213.16,212.65,212.96,21845.0,212.91,213.16,212.65,212.96,21845.0
2020-06-17 15:50:00,213.1,213.37,212.48,212.48,48654.0,213.1,213.37,212.48,212.48,48654.0
2020-06-18 09:30:00,209.07,210.86,208.3,210.0,17018.0,209.07,210.86,208.3,210.0,17018.0
2020-06-18 09:40:00,210.02,210.93,209.67,210.46,1200.0,210.02,210.93,209.67,210.46,1200.0
2020-06-18 09:50:00,210.69,210.85,209.5,210.14,4858.0,210.69,210.85,209.5,210.14,4858.0
2020-06-18 10:00:00,210.43,212.5,210.43,212.3,5366.0,210.43,212.5,210.43,212.3,5366.0
2020-06-18 10:10:00,212.4,212.42,211.48,211.48,3080.0,212.4,212.42,211.48,211.48,3080.0
2020-06-18 10:20:00,211.5,212.16,211.43,211.83,3221.0,211.5,212.16,211.43,211.83,3221.0
2020-06-18 10:30:00,212.25,212.25,210.44,210.47,9624.0,212.25,212.25,210.44,210.47,9624.0
2020-06-18 10:40:00,210.84,211.79,210.71,211.33,6628.0,210.84,211.79,210.71,211.33,6628.0
2020-06-18 10:50:00,211.26,211.26,210.27,211.02,5168.0,211.26,211.26,210.27,211.02,5168.0
2020-06-18 11:00:00,210.99,210.99,210.32,210.55,2512.0,210.99,210.99,210.32,210.55,2512.0
2020-06-18 11:10:00,210.39,210.78,210.39,210.74,11978.0,210.39,210.78,210.39,210.74,11978.0
2020-06-18 11:20:00,210.74,210.74,210.1,210.35,3450.0,210.74,210.74,210.1,210.35,3450.0
2020-06-18 11:30:00,210.82,211.35,210.27,210.31,10657.0,210.82,211.35,210.27,210.31,10657.0
2020-06-18 11:40:00,210.4,210.42,209.68,210.09,28563.0,210.4,210.42,209.68,210.09,28563.0
2020-06-18 11:50:00,210.03,210.19,210.0,210.15,9927.0,210.03,210.19,210.0,210.15,9927.0
2020-06-18 12:00:00,210.24,210.24,209.67,210.15,9509.0,210.24,210.24,209.67,210.15,9509.0
2020-06-18 12:10:00,210.0,210.26,209.95,210.18,3477.0,210.0,210.26,209.95,210.18,3477.0
2020-06-18 12:20:00,210.19,210.59,210.14,210.21,5620.0,210.19,210.59,210.14,210.21,5620.0
2020-06-18 12:30:00,210.3,210.55,210.04,210.18,6626.0,210.3,210.55,210.04,210.18,6626.0
2020-06-18 12:40:00,210.28,210.73,210.28,210.7,3725.0,210.28,210.73,210.28,210.7,3725.0
2020-06-18 12:50:00,210.62,210.62,210.29,210.54,4283.0,210.62,210.62,210.29,210.54,4283.0
2020-06-18 13:00:00,210.56,211.09,210.56,210.91,4809.0,210.56,211.09,210.56,210.91,4809.0
2020-06-18 13:10:00,210.99,211.31,210.87,211.2,21794.0,210.99,211.31,210.87,211.2,21794.0
2020-06-18 13:20:00,211.1,211.1,210.72,210.72,1400.0,211.1,211.1,210.72,210.72,1400.0
2020-06-18 13:30:00,210.85,210.94,210.69,210.85,6131.0,210.85,210.94,210.69,210.85,6131.0
2020-06-18 13:40:00,210.81,210.85,210.26,210.26,4036.0,210.81,210.85,210.26,210.26,4036.0
2020-06-18 13:50:00,210.25,210.39,210.1,210.28,3879.0,210.25,210.39,210.1,210.28,3879.0
2020-06-18 14:00:00,210.23,210.26,209.16,209.32,11220.0,210.23,210.26,209.16,209.32,11220.0
2020-06-18 14:10:00,209.38,209.48,208.89,208.98,4225.0,209.38,209.48,208.89,208.98,4225.0
2020-06-18 14:20:00,208.98,209.38,208.98,209.33,3864.0,208.98,209.38,208.98,209.33,3864.0
2020-06-18 14:30:00,209.31,209.36,208.85,209.34,7072.0,209.31,209.36,208.85,209.34,7072.0
2020-06-18 14:40:00,209.26,209.3,208.76,208.78,15359.0,209.26,209.3,208.76,208.78,15359.0
2020-06-18 14:50:00,208.8,209.61,208.79,209.14,10443.0,208.8,209.61,208.79,209.14,10443.0
2020-06-18 15:00:00,209.07,209.24,208.75,209.21,29042.0,209.07,209.24,208.75,209.21,29042.0
2020-06-18 15:10:00,209.13,209.64,208.99,209.59,7883.0,209.13,209.64,208.99,209.59,7883.0
2020-06-18 15:20:00,209.59,209.85,209.47,209.79,9799.0,209.59,209.85,209.47,209.79,9799.0
2020-06-18 15:30:00,209.66,210.14,209.46,209.53,12227.0,209.66,210.14,209.46,209.53,12227.0
2020-06-18 15:40:00,209.43,209.46,209.0,209.03,15903.0,209.43,209.46,209.0,209.03,15903.0
2020-06-18 15:50:00,209.01,209.51,208.94,209.06,47922.0,209.01,209.51,208.94,209.06,47922.0
2020-06-19 09:30:00,213.34,214.0,210.84,211.25,21168.0,213.34,214.0,210.84,211.25,21168.0
2020-06-19 09:40:00,212.23,212.71,211.44,212.61,4502.0,212.23,212.71,211.44,212.61,4502.0
2020-06-19 09:50:00,212.2,212.8,212.2,212.34,5600.0,212.2,212.8,212.2,212.34,5600.0
2020-06-19 10:00:00,212.44,213.13,212.33,212.38,13445.0,212.44,213.13,212.33,212.38,13445.0
2020-06-19 10:10:00,212.69,212.71,212.12,212.71,8099.0,212.69,212.71,212.12,212.71,8099.0
2020-06-19 10:20:00,212.73,212.73,211.87,211.95,8162.0,212.73,212.73,211.87,211.95,8162.0
2020-06-19 10:30:00,211.88,211.93,211.43,211.81,7368.0,211.88,211.93,211.43,211.81,7368.0
2020-06-19 10:40:00,211.71,212.31,211.49,212.0,9000.0,211.71,212.31,211.49,212.0,9000.0
2020-06-19 10:50:00,212.12,212.25,211.34,211.46,7562.0,212.12,212.25,211.34,211.46,7562.0
2020-06-19 11:00:00,211.61,211.64,211.03,211.28,7700.0,211.61,211.64,211.03,211.28,7700.0
2020-06-19 11:10:00,211.33,211.69,210.83,211.32,10328.0,211.33,211.69,210.83,211.32,10328.0
2020-06-19 11:20:00,211.17,212.64,210.98,212.54,31271.0,211.17,212.64,210.98,212.54,31271.0
2020-06-19 11:30:00,212.61,212.7,212.02,212.02,9575.0,212.61,212.7,212.02,212.02,9575.0
2020-06-19 11:40:00,212.15,212.19,211.67,211.75,5624.0,212.15,212.19,211.67,211.75,5624.0
2020-06-19 11:50:00,211.72,211.81,211.5,211.81,3461.0,211.72,211.81,211.5,211.81,3461.0
2020-06-19 12:00:00,211.73,211.8,210.49,210.6,25971.0,211.73,211.8,210.49,210.6,25971.0
2020-06-19 12:10:00,210.66,211.14,206.66,206.76,38619.0,210.66,211.14,206.66,206.76,38619.0
2020-06-19 12:20:00,206.61,207.67,206.48,207.67,17427.0,206.61,207.67,206.48,207.67,17427.0
2020-06-19 12:30:00,207.54,208.49,207.29,207.66,21548.0,207.54,208.49,207.29,207.66,21548.0
2020-06-19 12:40:00,207.55,208.37,207.17,208.34,10710.0,207.55,208.37,207.17,208.34,10710.0
2020-06-19 12:50:00,208.36,208.59,208.03,208.5,8780.0,208.36,208.59,208.03,208.5,8780.0
2020-06-19 13:00:00,208.39,208.64,207.76,207.77,9388.0,208.39,208.64,207.76,207.77,9388.0
2020-06-19 13:10:00,207.97,208.26,207.62,207.84,8899.0,207.97,208.26,207.62,207.84,8899.0
2020-06-19 13:20:00,207.86,208.11,207.59,207.9,16271.0,207.86,208.11,207.59,207.9,16271.0
2020-06-19 13:30:00,207.7,207.71,206.87,207.66,15549.0,207.7,207.71,206.87,207.66,15549.0
2020-06-19 13:40:00,207.62,207.89,206.45,206.45,40817.0,207.62,207.89,206.45,206.45,40817.0
2020-06-19 13:50:00,206.65,206.85,205.69,205.86,15118.0,206.65,206.85,205.69,205.86,15118.0
2020-06-19 14:00:00,205.91,206.64,205.67,206.2,10929.0,205.91,206.64,205.67,206.2,10929.0
2020-06-19 14:10:00,206.14,206.15,205.16,205.58,10749.0,206.14,206.15,205.16,205.58,10749.0
2020-06-19 14:20:00,205.64,206.06,204.72,205.01,12736.0,205.64,206.06,204.72,205.01,12736.0
2020-06-19 14:30:00,204.91,206.25,204.86,206.2,10031.0,204.91,206.25,204.86,206.2,10031.0
2020-06-19 14:40:00,206.13,206.39,205.96,206.26,7692.0,206.13,206.39,205.96,206.26,7692.0
2020-06-19 14:50:00,205.92,206.3,205.37,206.3,12482.0,205.92,206.3,205.37,206.3,12482.0
2020-06-19 15:00:00,206.33,206.66,206.02,206.35,10284.0,206.33,206.66,206.02,206.35,10284.0
2020-06-19 15:10:00,206.36,207.55,206.35,207.43,8095.0,206.36,207.55,206.35,207.43,8095.0
2020-06-19 15:20:00,207.35,207.77,206.96,206.96,13420.0,207.35,207.77,206.96,206.96,13420.0
2020-06-19 15:30:00,207.06,207.45,206.9,207.41,19305.0,207.06,207.45,206.9,207.41,19305.0
2020-06-19 15:40:00,207.42,207.88,206.25,206.33,34795.0,207.42,207.88,206.25,206.33,34795.0
2020-06-19 15:50:00,206.4,207.87,206.4,206.77,61715.0,206.4,207.87,206.4,206.77,61715.0
2020-06-22 09:30:00,204.73,205.59,203.02,203.42,9931.0,204.73,205.59,203.02,203.42,9931.0
2020-06-22 09:40:00,202.99,206.09,202.98,205.37,5822.0,202.99,206.09,202.98,205.37,5822.0
2020-06-22 09:50:00,205.44,205.79,204.06,204.06,6552.0,205.44,205.79,204.06,204.06,6552.0
2020-06-22 10:00:00,203.96,204.56,203.07,204.24,5852.0,203.96,204.56,203.07,204.24,5852.0
2020-06-22 10:10:00,204.14,204.62,203.74,204.03,7003.0,204.14,204.62,203.74,204.03,7003.0
2020-06-22 10:20:00,204.46,204.81,204.14,204.5,6177.0,204.46,204.81,204.14,204.5,6177.0
2020-06-22 10:30:00,204.5,204.96,203.97,204.94,4231.0,204.5,204.96,203.97,204.94,4231.0
2020-06-22 10:40:00,204.69,204.89,203.58,203.76,5210.0,204.69,204.89,203.58,203.76,5210.0
2020-06-22 10:50:00,203.81,203.94,202.94,203.03,9725.0,203.81,203.94,202.94,203.03,9725.0
2020-06-22 11:00:00,202.92,203.32,202.56,203.04,3179.0,202.92,203.32,202.56,203.04,3179.0
2020-06-22 11:10:00,203.04,203.27,202.29,202.46,10430.0,203.04,203.27,202.29,202.46,10430.0
2020-06-22 11:20:00,202.43,202.64,201.6,201.64,14035.0,202.43,202.64,201.6,201.64,14035.0
2020-06-22 11:30:00,201.63,202.3,201.26,201.56,6500.0,201.63,202.3,201.26,201.56,6500.0
2020-06-22 11:40:00,201.55,201.9,201.51,201.9,6207.0,201.55,201.9,201.51,201.9,6207.0
2020-06-22 11:50:00,202.0,202.19,201.11,201.48,3550.0,202.0,202.19,201.11,201.48,3550.0
2020-06-22 12:00:00,201.52,203.6,201.35,203.47,20743.0,201.52,203.6,201.35,203.47,20743.0
2020-06-22 12:10:00,203.02,203.53,203.02,203.26,3100.0,203.02,203.53,203.02,203.26,3100.0
2020-06-22 12:20:00,203.23,204.42,202.89,204.09,23845.0,203.23,204.42,202.89,204.09,23845.0
2020-06-22 12:30:00,204.16,204.98,204.09,204.94,3068.0,204.16,204.98,204.09,204.94,3068.0
2020-06-22 12:40:00,204.96,206.71,204.96,206.71,17364.0,204.96,206.71,204.96,206.71,17364.0
2020-06-22 12:50:00,206.7,206.94,206.31,206.46,4597.0,206.7,206.94,206.31,206.46,4597.0
2020-06-22 13:00:00,206.46,207.0,206.07,206.57,11230.0,206.46,207.0,206.07,206.57,11230.0
2020-06-22 13:10:00,206.33,206.38,205.75,206.03,9231.0,206.33,206.38,205.75,206.03,9231.0
2020-06-22 13:20:00,206.05,206.17,205.58,205.58,4511.0,206.05,206.17,205.58,205.58,4511.0
2020-06-22 13:30:00,205.6,205.68,205.22,205.43,3984.0,205.6,205.68,205.22,205.43,3984.0
2020-06-22 13:40:00,205.44,205.5,205.19,205.19,6006.0,205.44,205.5,205.19,205.19,6006.0
2020-06-22 13:50:00,205.22,205.22,204.79,204.94,3560.0,205.22,205.22,204.79,204.94,3560.0
2020-06-22 14:00:00,204.98,205.21,204.45,204.68,10823.0,204.98,205.21,204.45,204.68,10823.0
2020-06-22 14:10:00,204.47,204.52,203.79,203.8,7935.0,204.47,204.52,203.79,203.8,7935.0
2020-06-22 14:20:00,203.9,204.99,203.81,204.65,21804.0,203.9,204.99,203.81,204.65,21804.0
2020-06-22 14:30:00,204.66,205.15,204.35,205.08,1900.0,204.66,205.15,204.35,205.08,1900.0
2020-06-22 14:40:00,204.96,204.98,204.7,204.76,2225.0,204.96,204.98,204.7,204.76,2225.0
2020-06-22 14:50:00,204.84,205.31,204.63,205.3,3443.0,204.84,205.31,204.63,205.3,3443.0
2020-06-22 15:00:00,205.31,205.58,205.07,205.14,6907.0,205.31,205.58,205.07,205.14,6907.0
2020-06-22 15:10:00,205.19,205.82,204.21,204.26,9912.0,205.19,205.82,204.21,204.26,9912.0
2020-06-22 15:20:00,204.2,204.55,204.08,204.53,9695.0,204.2,204.55,204.08,204.53,9695.0
2020-06-22 15:30:00,204.68,204.7,203.97,204.17,7936.0,204.68,204.7,203.97,204.17,7936.0
2020-06-22 15:40:00,204.16,204.34,203.62,203.62,10912.0,204.16,204.34,203.62,203.62,10912.0
2020-06-22 15:50:00,203.66,205.09,203.34,204.81,44746.0,203.66,205.09,203.34,204.81,44746.0
2020-06-23 09:30:00,207.15,208.77,206.45,207.8,20482.0,207.15,208.77,206.45,207.8,20482.0
2020-06-23 09:40:00,208.0,209.67,208.0,209.44,27318.0,208.0,209.67,208.0,209.44,27318.0
2020-06-23 09:50:00,209.44,209.95,208.77,209.95,13066.0,209.44,209.95,208.77,209.95,13066.0
2020-06-23 10:00:00,209.78,211.62,209.22,211.39,28477.0,209.78,211.62,209.22,211.39,28477.0
2020-06-23 10:10:00,211.03,211.04,210.11,210.65,8456.0,211.03,211.04,210.11,210.65,8456.0
2020-06-23 10:20:00,210.64,210.66,209.42,210.01,35706.0,210.64,210.66,209.42,210.01,35706.0
2020-06-23 10:30:00,210.04,210.07,209.45,209.94,6105.0,210.04,210.07,209.45,209.94,6105.0
2020-06-23 10:40:00,209.87,210.5,209.13,209.42,5570.0,209.87,210.5,209.13,209.42,5570.0
2020-06-23 10:50:00,209.56,209.68,208.81,209.15,6403.0,209.56,209.68,208.81,209.15,6403.0
2020-06-23 11:00:00,209.16,210.17,208.57,209.64,25032.0,209.16,210.17,208.57,209.64,25032.0
2020-06-23 11:10:00,209.82,210.9,209.81,210.62,12050.0,209.82,210.9,209.81,210.62,12050.0
2020-06-23 11:20:00,210.58,211.14,210.58,210.96,10569.0,210.58,211.14,210.58,210.96,10569.0
2020-06-23 11:30:00,210.88,211.26,210.78,210.87,8507.0,210.88,211.26,210.78,210.87,8507.0
2020-06-23 11:40:00,210.99,211.23,210.7,210.94,2963.0,210.99,211.23,210.7,210.94,2963.0
2020-06-23 11:50:00,210.93,211.39,210.82,211.39,8200.0,210.93,211.39,210.82,211.39,8200.0
2020-06-23 12:00:00,211.41,211.86,211.32,211.32,5433.0,211.41,211.86,211.32,211.32,5433.0
2020-06-23 12:10:00,211.41,211.57,210.56,210.62,6137.0,211.41,211.57,210.56,210.62,6137.0
2020-06-23 12:20:00,210.3,210.85,210.23,210.23,5699.0,210.3,210.85,210.23,210.23,5699.0
2020-06-23 12:30:00,210.07,210.68,210.04,210.5,12927.0,210.07,210.68,210.04,210.5,12927.0
2020-06-23 12:40:00,210.53,210.8,210.3,210.73,7487.0,210.53,210.8,210.3,210.73,7487.0
2020-06-23 12:50:00,210.76,210.88,210.52,210.6,2982.0,210.76,210.88,210.52,210.6,2982.0
2020-06-23 13:00:00,210.57,210.91,210.57,210.87,5197.0,210.57,210.91,210.57,210.87,5197.0
2020-06-23 13:10:00,210.8,210.96,210.66,210.87,7226.0,210.8,210.96,210.66,210.87,7226.0
2020-06-23 13:20:00,210.79,210.96,210.67,210.74,1900.0,210.79,210.96,210.67,210.74,1900.0
2020-06-23 13:30:00,210.86,211.08,210.75,210.99,4199.0,210.86,211.08,210.75,210.99,4199.0
2020-06-23 13:40:00,211.11,211.23,211.01,211.11,2802.0,211.11,211.23,211.01,211.11,2802.0
2020-06-23 13:50:00,211.15,211.18,210.92,210.95,1500.0,211.15,211.18,210.92,210.95,1500.0
2020-06-23 14:00:00,210.97,210.97,210.38,210.54,7095.0,210.97,210.97,210.38,210.54,7095.0
2020-06-23 14:10:00,210.55,210.58,209.84,209.99,15858.0,210.55,210.58,209.84,209.99,15858.0
2020-06-23 14:20:00,210.1,210.52,210.1,210.44,6420.0,210.1,210.52,210.1,210.44,6420.0
2020-06-23 14:30:00,210.49,210.75,210.25,210.59,5058.0,210.49,210.75,210.25,210.59,5058.0
2020-06-23 14:40:00,210.61,210.69,209.88,209.89,6907.0,210.61,210.69,209.88,209.89,6907.0
2020-06-23 14:50:00,209.95,210.19,209.67,209.78,6658.0,209.95,210.19,209.67,209.78,6658.0
2020-06-23 15:00:00,209.78,210.36,209.65,210.2,9417.0,209.78,210.36,209.65,210.2,9417.0
2020-06-23 15:10:00,210.28,210.36,209.66,210.09,9794.0,210.28,210.36,209.66,210.09,9794.0
2020-06-23 15:20:00,210.04,210.18,209.75,209.77,15935.0,210.04,210.18,209.75,209.77,15935.0
2020-06-23 15:30:00,209.73,209.85,209.44,209.66,15206.0,209.73,209.85,209.44,209.66,15206.0
2020-06-23 15:40:00,209.62,209.7,209.13,209.29,18533.0,209.62,209.7,209.13,209.29,18533.0
2020-06-23 15:50:00,209.25,209.45,208.56,209.45,52892.0,209.25,209.45,208.56,209.45,52892.0
2020-06-24 09:30:00,206.12,207.72,206.06,206.78,8657.0,206.12,207.72,206.06,206.78,8657.0
2020-06-24 09:40:00,207.08,207.33,205.51,205.51,16455.0,207.08,207.33,205.51,205.51,16455.0
2020-06-24 09:50:00,204.83,206.08,204.57,205.12,16000.0,204.83,206.08,204.57,205.12,16000.0
2020-06-24 10:00:00,205.3,205.56,204.24,204.68,11257.0,205.3,205.56,204.24,204.68,11257.0
2020-06-24 10:10:00,204.48,205.22,203.81,204.01,3080.0,204.48,205.22,203.81,204.01,3080.0
2020-06-24 10:20:00,204.08,204.62,203.7,204.19,5290.0,204.08,204.62,203.7,204.19,5290.0
2020-06-24 10:30:00,204.08,204.3,203.25,203.63,11720.0,204.08,204.3,203.25,203.63,11720.0
2020-06-24 10:40:00,203.64,203.79,202.59,202.78,19695.0,203.64,203.79,202.59,202.78,19695.0
2020-06-24 10:50:00,202.92,203.59,202.62,202.98,10795.0,202.92,203.59,202.62,202.98,10795.0
2020-06-24 11:00:00,202.76,203.1,201.89,201.99,14233.0,202.76,203.1,201.89,201.99,14233.0
2020-06-24 11:10:00,202.05,202.2,201.62,201.85,10220.0,202.05,202.2,201.62,201.85,10220.0
2020-06-24 11:20:00,201.86,202.45,201.63,202.45,11900.0,201.86,202.45,201.63,202.45,11900.0
2020-06-24 11:30:00,202.1,202.27,201.39,201.44,20668.0,202.1,202.27,201.39,201.44,20668.0
2020-06-24 11:40:00,201.39,201.39,199.65,200.03,20855.0,201.39,201.39,199.65,200.03,20855.0
2020-06-24 11:50:00,200.03,201.61,200.01,201.38,17151.0,200.03,201.61,200.01,201.38,17151.0
2020-06-24 12:00:00,201.46,201.83,201.12,201.47,21389.0,201.46,201.83,201.12,201.47,21389.0
2020-06-24 12:10:00,201.47,201.81,201.17,201.81,3560.0,201.47,201.81,201.17,201.81,3560.0
2020-06-24 12:20:00,201.88,202.25,201.5,201.69,6022.0,201.88,202.25,201.5,201.69,6022.0
2020-06-24 12:30:00,201.56,202.14,201.51,201.62,3904.0,201.56,202.14,201.51,201.62,3904.0
2020-06-24 12:40:00,201.76,202.66,201.76,202.48,4152.0,201.76,202.66,201.76,202.48,4152.0
2020-06-24 12:50:00,202.46,204.01,202.3,203.98,6968.0,202.46,204.01,202.3,203.98,6968.0
2020-06-24 13:00:00,203.97,204.67,203.95,204.27,4907.0,203.97,204.67,203.95,204.27,4907.0
2020-06-24 13:10:00,204.35,204.68,204.0,204.47,6375.0,204.35,204.68,204.0,204.47,6375.0
2020-06-24 13:20:00,204.02,204.05,203.12,203.16,5427.0,204.02,204.05,203.12,203.16,5427.0
2020-06-24 13:30:00,203.05,203.7,203.03,203.62,7052.0,203.05,203.7,203.03,203.62,7052.0
2020-06-24 13:40:00,203.76,204.05,203.25,203.69,4304.0,203.76,204.05,203.25,203.69,4304.0
2020-06-24 13:50:00,203.51,203.53,202.91,203.01,4300.0,203.51,203.53,202.91,203.01,4300.0
2020-06-24 14:00:00,203.1,203.89,202.94,203.89,10863.0,203.1,203.89,202.94,203.89,10863.0
2020-06-24 14:10:00,203.86,204.17,203.78,203.91,13338.0,203.86,204.17,203.78,203.91,13338.0
2020-06-24 14:20:00,203.9,204.56,203.9,204.34,8614.0,203.9,204.56,203.9,204.34,8614.0
2020-06-24 14:30:00,204.22,204.37,203.78,203.9,7143.0,204.22,204.37,203.78,203.9,7143.0
2020-06-24 14:40:00,203.96,204.0,203.43,203.69,8901.0,203.96,204.0,203.43,203.69,8901.0
2020-06-24 14:50:00,203.54,203.62,203.1,203.25,5179.0,203.54,203.62,203.1,203.25,5179.0
2020-06-24 15:00:00,203.3,204.03,203.29,203.58,5476.0,203.3,204.03,203.29,203.58,5476.0
2020-06-24 15:10:00,203.7,204.36,203.4,204.27,11000.0,203.7,204.36,203.4,204.27,11000.0
2020-06-24 15:20:00,204.26,204.53,204.03,204.19,13047.0,204.26,204.53,204.03,204.19,13047.0
2020-06-24 15:30:00,204.29,204.66,203.71,204.02,14241.0,204.29,204.66,203.71,204.02,14241.0
2020-06-24 15:40:00,203.87,204.99,203.87,204.46,30766.0,203.87,204.99,203.87,204.46,30766.0
2020-06-24 15:50:00,204.19,204.33,202.97,203.61,57515.0,204.19,204.33,202.97,203.61,57515.0
2020-06-25 09:30:00,201.78,202.4,200.15,201.7,18504.0,201.78,202.4,200.15,201.7,18504.0
2020-06-25 09:40:00,201.3,201.64,199.88,200.41,12911.0,201.3,201.64,199.88,200.41,12911.0
2020-06-25 09:50:00,200.32,201.34,200.32,201.24,9943.0,200.32,201.34,200.32,201.24,9943.0
2020-06-25 10:00:00,201.4,202.49,201.32,201.6,11552.0,201.4,202.49,201.32,201.6,11552.0
2020-06-25 10:10:00,201.74,203.28,201.74,202.99,29482.0,201.74,203.28,201.74,202.99,29482.0
2020-06-25 10:20:00,203.01,203.71,202.94,203.21,13755.0,203.01,203.71,202.94,203.21,13755.0
2020-06-25 10:30:00,203.09,203.09,201.79,201.79,8209.0,203.09,203.09,201.79,201.79,8209.0
2020-06-25 10:40:00,201.9,202.11,201.3,201.44,11099.0,201.9,202.11,201.3,201.44,11099.0
2020-06-25 10:50:00,201.34,201.52,200.68,201.17,13294.0,201.34,201.52,200.68,201.17,13294.0
2020-06-25 11:00:00,201.17,201.28,200.34,200.4,12719.0,201.17,201.28,200.34,200.4,12719.0
2020-06-25 11:10:00,200.41,201.06,200.33,200.63,19024.0,200.41,201.06,200.33,200.63,19024.0
2020-06-25 11:20:00,200.52,200.65,200.09,200.28,10456.0,200.52,200.65,200.09,200.28,10456.0
2020-06-25 11:30:00,200.36,200.36,199.24,199.78,13222.0,200.36,200.36,199.24,199.78,13222.0
2020-06-25 11:40:00,199.78,200.68,199.66,200.58,91149.0,199.78,200.68,199.66,200.58,91149.0
2020-06-25 11:50:00,200.72,201.88,200.58,201.46,15390.0,200.72,201.88,200.58,201.46,15390.0
2020-06-25 12:00:00,201.47,201.92,201.36,201.38,10467.0,201.47,201.92,201.36,201.38,10467.0
2020-06-25 12:10:00,201.37,201.84,201.37,201.66,4613.0,201.37,201.84,201.37,201.66,4613.0
2020-06-25 12:20:00,201.79,201.91,201.45,201.45,2218.0,201.79,201.91,201.45,201.45,2218.0
2020-06-25 12:30:00,201.6,202.06,201.4,201.95,6014.0,201.6,202.06,201.4,201.95,6014.0
2020-06-25 12:40:00,201.85,202.52,201.85,202.12,3058.0,201.85,202.52,201.85,202.12,3058.0
2020-06-25 12:50:00,202.11,202.42,202.05,202.31,5105.0,202.11,202.42,202.05,202.31,5105.0
2020-06-25 13:00:00,202.34,202.38,201.87,202.17,4720.0,202.34,202.38,201.87,202.17,4720.0
2020-06-25 13:10:00,202.17,202.42,202.03,202.2,3114.0,202.17,202.42,202.03,202.2,3114.0
2020-06-25 13:20:00,202.28,202.34,201.98,202.15,2509.0,202.28,202.34,201.98,202.15,2509.0
2020-06-25 13:30:00,202.15,202.3,201.9,202.19,5485.0,202.15,202.3,201.9,202.19,5485.0
2020-06-25 13:40:00,202.2,202.59,202.18,202.53,5867.0,202.2,202.59,202.18,202.53,5867.0
2020-06-25 13:50:00,202.5,202.55,202.3,202.49,6307.0,202.5,202.55,202.3,202.49,6307.0
2020-06-25 14:00:00,202.49,202.83,202.4,202.65,4648.0,202.49,202.83,202.4,202.65,4648.0
2020-06-25 14:10:00,202.61,203.58,202.52,203.5,18172.0,202.61,203.58,202.52,203.5,18172.0
2020-06-25 14:20:00,203.52,203.71,202.5,202.67,14663.0,203.52,203.71,202.5,202.67,14663.0
2020-06-25 14:30:00,202.68,202.97,202.61,202.78,9118.0,202.68,202.97,202.61,202.78,9118.0
2020-06-25 14:40:00,202.73,202.91,202.59,202.9,8394.0,202.73,202.91,202.59,202.9,8394.0
2020-06-25 14:50:00,202.89,203.3,202.83,203.01,8793.0,202.89,203.3,202.83,203.01,8793.0
2020-06-25 15:00:00,202.95,203.54,202.64,203.28,7886.0,202.95,203.54,202.64,203.28,7886.0
2020-06-25 15:10:00,203.42,203.58,203.05,203.52,9096.0,203.42,203.58,203.05,203.52,9096.0
2020-06-25 15:20:00,203.58,204.6,203.46,204.26,12937.0,203.58,204.6,203.46,204.26,12937.0
2020-06-25 15:30:00,204.33,204.86,204.05,204.2,15912.0,204.33,204.86,204.05,204.2,15912.0
2020-06-25 15:40:00,204.29,204.79,203.61,203.63,29445.0,204.29,204.79,203.61,203.63,29445.0
2020-06-25 15:50:00,203.79,204.59,203.5,204.51,54851.0,203.79,204.59,203.5,204.51,54851.0
2020-06-26 09:30:00,203.72,206.57,203.72,206.06,12841.0,203.72,206.57,203.72,206.06,12841.0
2020-06-26 09:40:00,205.69,207.44,205.15,206.93,7747.0,205.69,207.44,205.15,206.93,7747.0
2020-06-26 09:50:00,206.16,206.73,205.73,205.75,13383.0,206.16,206.73,205.73,205.75,13383.0
2020-06-26 10:00:00,206.45,206.45,204.16,204.16,11665.0,206.45,206.45,204.16,204.16,11665.0
2020-06-26 10:10:00,204.16,204.32,202.7,203.12,16589.0,204.16,204.32,202.7,203.12,16589.0
2020-06-26 10:20:00,202.94,202.95,201.48,202.74,5796.0,202.94,202.95,201.48,202.74,5796.0
2020-06-26 10:30:00,202.57,202.89,200.74,200.82,22990.0,202.57,202.89,200.74,200.82,22990.0
2020-06-26 10:40:00,200.68,201.69,200.26,201.15,14704.0,200.68,201.69,200.26,201.15,14704.0
2020-06-26 10:50:00,201.12,201.55,200.25,200.25,6200.0,201.12,201.55,200.25,200.25,6200.0
2020-06-26 11:00:00,200.47,201.31,199.86,201.31,6653.0,200.47,201.31,199.86,201.31,6653.0
2020-06-26 11:10:00,201.3,201.3,200.13,200.22,6726.0,201.3,201.3,200.13,200.22,6726.0
2020-06-26 11:20:00,200.28,200.65,200.03,200.29,5465.0,200.28,200.65,200.03,200.29,5465.0
2020-06-26 11:30:00,200.45,200.63,200.07,200.35,6100.0,200.45,200.63,200.07,200.35,6100.0
2020-06-26 11:40:00,200.35,200.88,199.99,200.43,25658.0,200.35,200.88,199.99,200.43,25658.0
2020-06-26 11:50:00,200.41,200.84,199.92,200.71,12811.0,200.41,200.84,199.92,200.71,12811.0
2020-06-26 12:00:00,200.6,200.6,199.8,200.05,9059.0,200.6,200.6,199.8,200.05,9059.0
2020-06-26 12:10:00,200.01,200.14,198.93,198.94,7001.0,200.01,200.14,198.93,198.94,7001.0
2020-06-26 12:20:00,198.97,199.9,198.65,199.71,8056.0,198.97,199.9,198.65,199.71,8056.0
2020-06-26 12:30:00,199.4,199.54,199.01,199.1,5121.0,199.4,199.54,199.01,199.1,5121.0
2020-06-26 12:40:00,199.02,199.27,198.37,199.03,9047.0,199.02,199.27,198.37,199.03,9047.0
2020-06-26 12:50:00,198.92,199.02,198.45,198.93,9520.0,198.92,199.02,198.45,198.93,9520.0
2020-06-26 13:00:00,198.87,200.14,198.85,199.8,39384.0,198.87,200.14,198.85,199.8,39384.0
2020-06-26 13:10:00,199.69,199.72,198.9,199.2,10601.0,199.69,199.72,198.9,199.2,10601.0
2020-06-26 13:20:00,199.14,199.2,198.23,198.46,10630.0,199.14,199.2,198.23,198.46,10630.0
2020-06-26 13:30:00,198.58,198.58,197.37,197.9,14168.0,198.58,198.58,197.37,197.9,14168.0
2020-06-26 13:40:00,197.93,198.05,197.14,197.34,21697.0,197.93,198.05,197.14,197.34,21697.0
2020-06-26 13:50:00,197.23,197.42,196.32,196.32,16245.0,197.23,197.42,196.32,196.32,16245.0
2020-06-26 14:00:00,196.17,196.27,195.59,195.66,10712.0,196.17,196.27,195.59,195.66,10712.0
2020-06-26 14:10:00,195.85,196.35,195.21,196.33,13201.0,195.85,196.35,195.21,196.33,13201.0
2020-06-26 14:20:00,196.2,196.81,195.91,195.98,7665.0,196.2,196.81,195.91,195.98,7665.0
2020-06-26 14:30:00,195.98,196.18,194.81,194.94,11474.0,195.98,196.18,194.81,194.94,11474.0
2020-06-26 14:40:00,194.96,195.84,194.95,195.41,16104.0,194.96,195.84,194.95,195.41,16104.0
2020-06-26 14:50:00,195.54,195.85,194.98,195.27,45287.0,195.54,195.85,194.98,195.27,45287.0
2020-06-26 15:00:00,195.22,195.54,194.88,195.07,18738.0,195.22,195.54,194.88,195.07,18738.0
2020-06-26 15:10:00,195.05,196.88,195.02,196.67,32411.0,195.05,196.88,195.02,196.67,32411.0
2020-06-26 15:20:00,196.62,197.58,196.62,197.15,46137.0,196.62,197.58,196.62,197.15,46137.0
2020-06-26 15:30:00,197.18,197.18,196.39,196.8,16897.0,197.18,197.18,196.39,196.8,16897.0
2020-06-26 15:40:00,196.8,198.03,196.12,196.38,30845.0,196.8,198.03,196.12,196.38,30845.0
2020-06-26 15:50:00,196.07,196.23,194.13,194.39,158118.0,196.07,196.23,194.13,194.39,158118.0
2020-06-29 09:30:00,195.6,197.08,193.43,193.43,21791.0,195.6,197.08,193.43,193.43,21791.0
2020-06-29 09:40:00,192.92,193.13,190.96,191.88,43460.0,192.92,193.13,190.96,191.88,43460.0
2020-06-29 09:50:00,191.61,194.27,191.4,193.8,26602.0,191.61,194.27,191.4,193.8,26602.0
2020-06-29 10:00:00,193.8,194.36,193.26,194.09,22253.0,193.8,194.36,193.26,194.09,22253.0
2020-06-29 10:10:00,194.38,195.3,194.21,194.99,21948.0,194.38,195.3,194.21,194.99,21948.0
2020-06-29 10:20:00,194.88,196.09,194.69,194.95,15873.0,194.88,196.09,194.69,194.95,15873.0
2020-06-29 10:30:00,195.21,197.45,194.8,197.21,53616.0,195.21,197.45,194.8,197.21,53616.0
2020-06-29 10:40:00,197.37,198.74,197.03,198.74,45923.0,197.37,198.74,197.03,198.74,45923.0
2020-06-29 10:50:00,198.58,198.88,197.09,197.28,7801.0,198.58,198.88,197.09,197.28,7801.0
2020-06-29 11:00:00,197.39,198.31,197.13,197.35,9958.0,197.39,198.31,197.13,197.35,9958.0
2020-06-29 11:10:00,196.64,197.52,196.64,197.36,11810.0,196.64,197.52,196.64,197.36,11810.0
2020-06-29 11:20:00,197.1,198.1,196.91,198.0,8721.0,197.1,198.1,196.91,198.0,8721.0
2020-06-29 11:30:00,198.18,198.87,198.02,198.23,9635.0,198.18,198.87,198.02,198.23,9635.0
2020-06-29 11:40:00,198.02,198.26,197.38,197.44,6825.0,198.02,198.26,197.38,197.44,6825.0
2020-06-29 11:50:00,197.6,197.6,196.46,196.65,12038.0,197.6,197.6,196.46,196.65,12038.0
2020-06-29 12:00:00,196.88,197.34,196.59,197.16,10236.0,196.88,197.34,196.59,197.16,10236.0
2020-06-29 12:10:00,197.15,198.5,197.13,198.5,4645.0,197.15,198.5,197.13,198.5,4645.0
2020-06-29 12:20:00,198.5,198.94,198.25,198.83,6148.0,198.5,198.94,198.25,198.83,6148.0
2020-06-29 12:30:00,198.94,199.84,198.81,199.22,15521.0,198.94,199.84,198.81,199.22,15521.0
2020-06-29 12:40:00,199.15,199.8,199.15,199.73,5011.0,199.15,199.8,199.15,199.73,5011.0
2020-06-29 12:50:00,199.79,199.99,198.64,198.77,6350.0,199.79,199.99,198.64,198.77,6350.0
2020-06-29 13:00:00,198.84,199.47,198.64,199.47,12547.0,198.84,199.47,198.64,199.47,12547.0
2020-06-29 13:10:00,199.43,200.37,199.43,199.65,16099.0,199.43,200.37,199.43,199.65,16099.0
2020-06-29 13:20:00,199.71,199.94,199.39,199.92,16213.0,199.71,199.94,199.39,199.92,16213.0
2020-06-29 13:30:00,199.98,200.08,199.47,199.77,7981.0,199.98,200.08,199.47,199.77,7981.0
2020-06-29 13:40:00,199.85,199.85,199.21,199.21,6951.0,199.85,199.85,199.21,199.21,6951.0
2020-06-29 13:50:00,198.92,199.05,198.65,198.65,5544.0,198.92,199.05,198.65,198.65,5544.0
2020-06-29 14:00:00,198.8,198.88,198.28,198.58,12969.0,198.8,198.88,198.28,198.58,12969.0
2020-06-29 14:10:00,198.72,199.15,198.51,198.92,7796.0,198.72,199.15,198.51,198.92,7796.0
2020-06-29 14:20:00,198.92,198.92,198.19,198.21,8731.0,198.92,198.92,198.19,198.21,8731.0
2020-06-29 14:30:00,198.23,199.38,198.22,198.86,30834.0,198.23,199.38,198.22,198.86,30834.0
2020-06-29 14:40:00,198.78,198.9,198.59,198.81,16109.0,198.78,198.9,198.59,198.81,16109.0
2020-06-29 14:50:00,198.77,199.06,197.64,198.92,20858.0,198.77,199.06,197.64,198.92,20858.0
2020-06-29 15:00:00,198.88,198.88,197.46,197.5,8715.0,198.88,198.88,197.46,197.5,8715.0
2020-06-29 15:10:00,197.38,197.44,196.93,197.19,17458.0,197.38,197.44,196.93,197.19,17458.0
2020-06-29 15:20:00,197.21,197.94,197.21,197.82,12501.0,197.21,197.94,197.21,197.82,12501.0
2020-06-29 15:30:00,197.89,198.43,197.89,198.09,20253.0,197.89,198.43,197.89,198.09,20253.0
2020-06-29 15:40:00,198.13,198.19,197.22,197.37,25925.0,198.13,198.19,197.22,197.37,25925.0
2020-06-29 15:50:00,197.33,198.28,196.95,198.04,90041.0,197.33,198.28,196.95,198.04,90041.0
2020-06-30 09:30:00,196.79,197.7,195.74,197.39,27730.0,196.79,197.7,195.74,197.39,27730.0
2020-06-30 09:40:00,196.94,197.11,196.19,196.19,26901.0,196.94,197.11,196.19,196.19,26901.0
2020-06-30 09:50:00,195.73,196.71,195.29,196.71,16158.0,195.73,196.71,195.29,196.71,16158.0
2020-06-30 10:00:00,196.23,196.23,195.0,195.53,4503.0,196.23,196.23,195.0,195.53,4503.0
2020-06-30 10:10:00,195.92,196.22,195.13,195.7,6683.0,195.92,196.22,195.13,195.7,6683.0
2020-06-30 10:20:00,195.98,196.72,195.82,196.25,16911.0,195.98,196.72,195.82,196.25,16911.0
2020-06-30 10:30:00,196.28,196.81,196.0,196.81,17818.0,196.28,196.81,196.0,196.81,17818.0
2020-06-30 10:40:00,196.98,197.46,196.87,197.46,13539.0,196.98,197.46,196.87,197.46,13539.0
2020-06-30 10:50:00,197.79,198.02,197.34,197.43,5822.0,197.79,198.02,197.34,197.43,5822.0
2020-06-30 11:00:00,197.55,197.55,196.72,196.81,18156.0,197.55,197.55,196.72,196.81,18156.0
2020-06-30 11:10:00,196.81,196.91,196.06,196.4,4300.0,196.81,196.91,196.06,196.4,4300.0
2020-06-30 11:20:00,196.48,196.75,196.01,196.13,4300.0,196.48,196.75,196.01,196.13,4300.0
2020-06-30 11:30:00,196.05,196.17,195.39,195.79,3703.0,196.05,196.17,195.39,195.79,3703.0
2020-06-30 11:40:00,195.5,195.5,194.81,194.81,3408.0,195.5,195.5,194.81,194.81,3408.0
2020-06-30 11:50:00,194.68,195.2,194.58,195.18,3243.0,194.68,195.2,194.58,195.18,3243.0
2020-06-30 12:00:00,195.13,196.18,195.13,196.0,7715.0,195.13,196.18,195.13,196.0,7715.0
2020-06-30 12:10:00,196.07,196.64,196.02,196.63,22578.0,196.07,196.64,196.02,196.63,22578.0
2020-06-30 12:20:00,196.51,196.63,195.86,196.23,11217.0,196.51,196.63,195.86,196.23,11217.0
2020-06-30 12:30:00,196.16,196.42,195.93,196.0,8107.0,196.16,196.42,195.93,196.0,8107.0
2020-06-30 12:40:00,196.04,196.04,195.25,195.57,5018.0,196.04,196.04,195.25,195.57,5018.0
2020-06-30 12:50:00,195.58,195.8,195.53,195.68,2700.0,195.58,195.8,195.53,195.68,2700.0
2020-06-30 13:00:00,195.66,195.94,194.24,194.36,34910.0,195.66,195.94,194.24,194.36,34910.0
2020-06-30 13:10:00,194.34,194.36,193.65,193.78,11195.0,194.34,194.36,193.65,193.78,11195.0
2020-06-30 13:20:00,193.86,194.04,193.49,193.74,5055.0,193.86,194.04,193.49,193.74,5055.0
2020-06-30 13:30:00,193.77,193.93,193.59,193.93,4663.0,193.77,193.93,193.59,193.93,4663.0
2020-06-30 13:40:00,193.75,194.02,193.34,193.96,5430.0,193.75,194.02,193.34,193.96,5430.0
2020-06-30 13:50:00,193.96,194.78,193.85,194.78,10984.0,193.96,194.78,193.85,194.78,10984.0
2020-06-30 14:00:00,194.63,194.63,193.69,194.18,6608.0,194.63,194.63,193.69,194.18,6608.0
2020-06-30 14:10:00,194.1,194.57,193.77,194.57,5303.0,194.1,194.57,193.77,194.57,5303.0
2020-06-30 14:20:00,194.48,194.79,194.44,194.69,6018.0,194.48,194.79,194.44,194.69,6018.0
2020-06-30 14:30:00,194.7,194.8,194.52,194.58,3876.0,194.7,194.8,194.52,194.58,3876.0
2020-06-30 14:40:00,194.64,195.09,194.08,195.09,12277.0,194.64,195.09,194.08,195.09,12277.0
2020-06-30 14:50:00,195.07,195.64,195.05,195.47,15554.0,195.07,195.64,195.05,195.47,15554.0
2020-06-30 15:00:00,195.59,195.59,194.9,194.9,13179.0,195.59,195.59,194.9,194.9,13179.0
2020-06-30 15:10:00,194.88,195.63,194.87,195.59,14426.0,194.88,195.63,194.87,195.59,14426.0
2020-06-30 15:20:00,195.63,196.42,195.62,196.37,23163.0,195.63,196.42,195.62,196.37,23163.0
2020-06-30 15:30:00,196.49,197.34,196.41,196.82,22594.0,196.49,197.34,196.41,196.82,22594.0
2020-06-30 15:40:00,196.83,197.19,196.46,196.74,26487.0,196.83,197.19,196.46,196.74,26487.0
2020-06-30 15:50:00,197.0,197.41,196.64,197.06,84204.0,197.0,197.41,196.64,197.06,84204.0
2020-07-01 09:30:00,196.92,199.84,196.4,199.84,17528.0,196.92,199.84,196.4,199.84,17528.0
2020-07-01 09:40:00,199.84,201.85,199.84,201.61,6535.0,199.84,201.85,199.84,201.61,6535.0
2020-07-01 09:50:00,201.79,202.0,198.52,198.99,23455.0,201.79,202.0,198.52,198.99,23455.0
2020-07-01 10:00:00,199.44,201.63,199.44,201.5,9990.0,199.44,201.63,199.44,201.5,9990.0
2020-07-01 10:10:00,201.33,202.65,201.19,202.2,7220.0,201.33,202.65,201.19,202.2,7220.0
2020-07-01 10:20:00,202.2,202.59,201.15,201.18,6247.0,202.2,202.59,201.15,201.18,6247.0
2020-07-01 10:30:00,201.43,202.1,201.09,201.17,8194.0,201.43,202.1,201.09,201.17,8194.0
2020-07-01 10:40:00,201.38,201.38,199.81,199.97,1606.0,201.38,201.38,199.81,199.97,1606.0
2020-07-01 10:50:00,199.83,199.98,198.79,198.94,4416.0,199.83,199.98,198.79,198.94,4416.0
2020-07-01 11:00:00,198.65,198.74,198.24,198.56,3577.0,198.65,198.74,198.24,198.56,3577.0
2020-07-01 11:10:00,198.45,198.45,197.66,197.68,3481.0,198.45,198.45,197.66,197.68,3481.0
2020-07-01 11:20:00,197.48,197.48,196.56,196.67,7385.0,197.48,197.48,196.56,196.67,7385.0
2020-07-01 11:30:00,196.33,196.62,195.67,196.46,12815.0,196.33,196.62,195.67,196.46,12815.0
2020-07-01 11:40:00,196.52,196.88,196.39,196.7,5560.0,196.52,196.88,196.39,196.7,5560.0
2020-07-01 11:50:00,196.71,197.73,196.68,197.63,5961.0,196.71,197.73,196.68,197.63,5961.0
2020-07-01 12:00:00,197.76,198.23,197.31,197.61,8046.0,197.76,198.23,197.31,197.61,8046.0
2020-07-01 12:10:00,197.72,198.31,197.56,197.99,6356.0,197.72,198.31,197.56,197.99,6356.0
2020-07-01 12:20:00,197.96,198.13,197.28,197.53,6469.0,197.96,198.13,197.28,197.53,6469.0
2020-07-01 12:30:00,197.47,198.02,197.47,197.82,3700.0,197.47,198.02,197.47,197.82,3700.0
2020-07-01 12:40:00,197.85,197.85,197.13,197.38,9094.0,197.85,197.85,197.13,197.38,9094.0
2020-07-01 12:50:00,197.48,197.48,196.91,197.43,6804.0,197.48,197.48,196.91,197.43,6804.0
2020-07-01 13:00:00,197.43,197.43,196.65,196.74,4138.0,197.43,197.43,196.65,196.74,4138.0
2020-07-01 13:10:00,196.68,196.95,196.14,196.43,14512.0,196.68,196.95,196.14,196.43,14512.0
2020-07-01 13:20:00,196.34,196.62,196.17,196.44,6101.0,196.34,196.62,196.17,196.44,6101.0
2020-07-01 13:30:00,196.51,196.63,196.34,196.46,6602.0,196.51,196.63,196.34,196.46,6602.0
2020-07-01 13:40:00,196.55,196.56,195.17,195.21,6459.0,196.55,196.56,195.17,195.21,6459.0
2020-07-01 13:50:00,195.32,196.19,195.11,196.19,6365.0,195.32,196.19,195.11,196.19,6365.0
2020-07-01 14:00:00,196.23,197.17,196.22,197.17,2957.0,196.23,197.17,196.22,197.17,2957.0
2020-07-01 14:10:00,197.11,197.11,196.55,196.86,3787.0,197.11,197.11,196.55,196.86,3787.0
2020-07-01 14:20:00,196.74,196.79,196.1,196.45,3850.0,196.74,196.79,196.1,196.45,3850.0
2020-07-01 14:30:00,196.47,196.73,195.73,195.9,5214.0,196.47,196.73,195.73,195.9,5214.0
2020-07-01 14:40:00,195.96,195.96,195.49,195.73,3034.0,195.96,195.96,195.49,195.73,3034.0
2020-07-01 14:50:00,195.72,196.84,195.72,196.69,6152.0,195.72,196.84,195.72,196.69,6152.0
2020-07-01 15:00:00,196.78,197.02,196.01,196.19,19381.0,196.78,197.02,196.01,196.19,19381.0
2020-07-01 15:10:00,196.19,196.36,195.76,195.87,16089.0,196.19,196.36,195.76,195.87,16089.0
2020-07-01 15:20:00,195.88,196.54,195.87,196.49,18306.0,195.88,196.54,195.87,196.49,18306.0
2020-07-01 15:30:00,196.53,196.92,196.47,196.49,16457.0,196.53,196.92,196.47,196.49,16457.0
2020-07-01 15:40:00,196.57,196.73,196.19,196.36,20110.0,196.57,196.73,196.19,196.36,20110.0
2020-07-01 15:50:00,196.35,196.55,195.71,195.72,40349.0,196.35,196.55,195.71,195.72,40349.0
2020-07-02 09:30:00,199.74,200.0,197.89,198.52,18299.0,199.74,200.0,197.89,198.52,18299.0
2020-07-02 09:40:00,198.8,198.84,196.61,197.97,15431.0,198.8,198.84,196.61,197.97,15431.0
2020-07-02 09:50:00,198.11,198.29,197.39,198.02,17553.0,198.11,198.29,197.39,198.02,17553.0
2020-07-02 10:00:00,197.81,199.07,197.81,198.32,18668.0,197.81,199.07,197.81,198.32,18668.0
2020-07-02 10:10:00,198.4,198.56,197.36,197.36,7086.0,198.4,198.56,197.36,197.36,7086.0
2020-07-02 10:20:00,197.1,197.41,195.85,195.85,4618.0,197.1,197.41,195.85,195.85,4618.0
2020-07-02 10:30:00,196.09,196.7,196.02,196.7,17247.0,196.09,196.7,196.02,196.7,17247.0
2020-07-02 10:40:00,196.83,197.23,196.16,196.28,6311.0,196.83,197.23,196.16,196.28,6311.0
2020-07-02 10:50:00,196.16,196.43,195.08,195.08,8685.0,196.16,196.43,195.08,195.08,8685.0
2020-07-02 11:00:00,195.19,195.2,193.25,193.25,18054.0,195.19,195.2,193.25,193.25,18054.0
2020-07-02 11:10:00,193.34,194.27,192.66,194.27,12934.0,193.34,194.27,192.66,194.27,12934.0
2020-07-02 11:20:00,194.4,195.31,194.4,195.01,9926.0,194.4,195.31,194.4,195.01,9926.0
2020-07-02 11:30:00,195.32,196.41,195.32,196.24,6500.0,195.32,196.41,195.32,196.24,6500.0
2020-07-02 11:40:00,195.86,196.98,195.86,196.96,3729.0,195.86,196.98,195.86,196.96,3729.0
2020-07-02 11:50:00,196.86,196.87,195.73,195.84,5708.0,196.86,196.87,195.73,195.84,5708.0
2020-07-02 12:00:00,195.94,196.01,194.81,194.95,4506.0,195.94,196.01,194.81,194.95,4506.0
2020-07-02 12:10:00,195.04,195.05,194.44,194.93,5608.0,195.04,195.05,194.44,194.93,5608.0
2020-07-02 12:20:00,194.96,195.0,194.41,194.81,5894.0,194.96,195.0,194.41,194.81,5894.0
2020-07-02 12:30:00,194.9,195.23,194.79,194.98,3291.0,194.9,195.23,194.79,194.98,3291.0
2020-07-02 12:40:00,194.78,194.78,194.54,194.71,1916.0,194.78,194.78,194.54,194.71,1916.0
2020-07-02 12:50:00,194.76,195.55,194.74,195.08,11629.0,194.76,195.55,194.74,195.08,11629.0
2020-07-02 13:00:00,194.97,195.23,194.92,195.03,3346.0,194.97,195.23,194.92,195.03,3346.0
2020-07-02 13:10:00,194.96,194.96,194.08,194.29,12930.0,194.96,194.96,194.08,194.29,12930.0
2020-07-02 13:20:00,194.43,194.54,194.25,194.43,6670.0,194.43,194.54,194.25,194.43,6670.0
2020-07-02 13:30:00,194.46,194.57,194.18,194.33,4592.0,194.46,194.57,194.18,194.33,4592.0
2020-07-02 13:40:00,194.35,194.89,194.28,194.74,5116.0,194.35,194.89,194.28,194.74,5116.0
2020-07-02 13:50:00,194.57,194.58,193.95,194.02,6889.0,194.57,194.58,193.95,194.02,6889.0
2020-07-02 14:00:00,193.86,194.11,193.49,194.01,6643.0,193.86,194.11,193.49,194.01,6643.0
2020-07-02 14:10:00,194.02,194.27,193.75,193.78,7324.0,194.02,194.27,193.75,193.78,7324.0
2020-07-02 14:20:00,193.78,194.62,193.78,194.6,5009.0,193.78,194.62,193.78,194.6,5009.0
2020-07-02 14:30:00,194.64,194.84,194.51,194.7,5303.0,194.64,194.84,194.51,194.7,5303.0
2020-07-02 14:40:00,194.7,195.2,194.64,195.17,15424.0,194.7,195.2,194.64,195.17,15424.0
2020-07-02 14:50:00,195.12,195.15,194.96,195.11,15147.0,195.12,195.15,194.96,195.11,15147.0
2020-07-02 15:00:00,195.05,195.44,194.75,194.84,37300.0,195.05,195.44,194.75,194.84,37300.0
2020-07-02 15:10:00,194.59,194.63,193.46,193.46,14817.0,194.59,194.63,193.46,193.46,14817.0
2020-07-02 15:20:00,193.46,193.68,193.04,193.23,16588.0,193.46,193.68,193.04,193.23,16588.0
2020-07-02 15:30:00,193.13,193.52,193.08,193.11,17961.0,193.13,193.52,193.08,193.11,17961.0
2020-07-02 15:40:00,193.11,193.11,191.96,192.15,33130.0,193.11,193.11,191.96,192.15,33130.0
2020-07-02 15:50:00,192.12,192.55,191.74,192.3,59592.0,192.12,192.55,191.74,192.3,59592.0
2020-07-06 09:30:00,195.24,195.54,194.12,195.4,16572.0,195.24,195.54,194.12,195.4,16572.0
2020-07-06 09:40:00,195.29,196.38,194.48,195.93,18003.0,195.29,196.38,194.48,195.93,18003.0
2020-07-06 09:50:00,195.88,196.88,195.88,196.55,7790.0,195.88,196.88,195.88,196.55,7790.0
2020-07-06 10:00:00,196.6,196.83,194.24,194.3,17265.0,196.6,196.83,194.24,194.3,17265.0
2020-07-06 10:10:00,194.03,194.95,193.94,194.6,12113.0,194.03,194.95,193.94,194.6,12113.0
2020-07-06 10:20:00,194.6,194.72,193.74,194.5,10042.0,194.6,194.72,193.74,194.5,10042.0
2020-07-06 10:30:00,194.35,195.52,194.08,195.39,20376.0,194.35,195.52,194.08,195.39,20376.0
2020-07-06 10:40:00,195.52,195.78,194.44,195.74,13795.0,195.52,195.78,194.44,195.74,13795.0
2020-07-06 10:50:00,195.65,195.65,194.75,194.85,6013.0,195.65,195.65,194.75,194.85,6013.0
2020-07-06 11:00:00,194.86,194.94,194.16,194.49,7195.0,194.86,194.94,194.16,194.49,7195.0
2020-07-06 11:10:00,194.34,194.52,193.94,194.27,6226.0,194.34,194.52,193.94,194.27,6226.0
2020-07-06 11:20:00,194.29,194.34,193.23,193.47,9371.0,194.29,194.34,193.23,193.47,9371.0
2020-07-06 11:30:00,193.35,193.35,192.69,192.91,14033.0,193.35,193.35,192.69,192.91,14033.0
2020-07-06 11:40:00,193.03,193.03,192.34,192.59,5332.0,193.03,193.03,192.34,192.59,5332.0
2020-07-06 11:50:00,192.56,192.58,191.59,191.7,7848.0,192.56,192.58,191.59,191.7,7848.0
2020-07-06 12:00:00,191.64,192.24,191.58,191.92,10811.0,191.64,192.24,191.58,191.92,10811.0
2020-07-06 12:10:00,191.91,192.57,191.63,192.17,23173.0,191.91,192.57,191.63,192.17,23173.0
2020-07-06 12:20:00,192.09,192.34,191.91,192.24,6892.0,192.09,192.34,191.91,192.24,6892.0
2020-07-06 12:30:00,192.25,192.26,191.99,192.25,7005.0,192.25,192.26,191.99,192.25,7005.0
2020-07-06 12:40:00,192.14,192.32,191.82,191.99,13456.0,192.14,192.32,191.82,191.99,13456.0
2020-07-06 12:50:00,191.9,192.27,191.0,192.13,30782.0,191.9,192.27,191.0,192.13,30782.0
2020-07-06 13:00:00,192.22,192.34,191.88,192.26,10442.0,192.22,192.34,191.88,192.26,10442.0
2020-07-06 13:10:00,192.46,192.83,192.45,192.7,6491.0,192.46,192.83,192.45,192.7,6491.0
2020-07-06 13:20:00,192.83,193.81,192.83,193.63,8829.0,192.83,193.81,192.83,193.63,8829.0
2020-07-06 13:30:00,193.58,193.88,193.27,193.27,7560.0,193.58,193.88,193.27,193.27,7560.0
2020-07-06 13:40:00,193.29,193.7,193.29,193.7,3501.0,193.29,193.7,193.29,193.7,3501.0
2020-07-06 13:50:00,193.72,193.77,193.57,193.67,4607.0,193.72,193.77,193.57,193.67,4607.0
2020-07-06 14:00:00,193.66,193.66,192.58,192.76,9384.0,193.66,193.66,192.58,192.76,9384.0
2020-07-06 14:10:00,192.84,192.84,192.05,192.13,7000.0,192.84,192.84,192.05,192.13,7000.0
2020-07-06 14:20:00,192.0,192.26,191.84,191.95,5600.0,192.0,192.26,191.84,191.95,5600.0
2020-07-06 14:30:00,191.95,192.92,191.84,192.8,7528.0,191.95,192.92,191.84,192.8,7528.0
2020-07-06 14:40:00,192.83,192.89,192.19,192.31,9193.0,192.83,192.89,192.19,192.31,9193.0
2020-07-06 14:50:00,192.26,192.82,192.07,192.71,9407.0,192.26,192.82,192.07,192.71,9407.0
2020-07-06 15:00:00,192.66,192.93,192.46,192.87,7893.0,192.66,192.93,192.46,192.87,7893.0
2020-07-06 15:10:00,192.84,192.87,192.0,192.14,11625.0,192.84,192.87,192.0,192.14,11625.0
2020-07-06 15:20:00,192.06,192.56,192.05,192.48,11270.0,192.06,192.56,192.05,192.48,11270.0
2020-07-06 15:30:00,192.56,192.56,191.89,192.32,14145.0,192.56,192.56,191.89,192.32,14145.0
2020-07-06 15:40:00,192.32,193.05,192.32,192.93,16425.0,192.32,193.05,192.32,192.93,16425.0
2020-07-06 15:50:00,193.0,193.45,192.54,193.12,45019.0,193.0,193.45,192.54,193.12,45019.0
2020-07-07 09:30:00,191.26,191.72,189.74,189.74,10476.0,191.26,191.72,189.74,189.74,10476.0
2020-07-07 09:40:00,189.77,190.53,188.72,188.9,7351.0,189.77,190.53,188.72,188.9,7351.0
2020-07-07 09:50:00,188.57,188.62,187.02,187.37,17995.0,188.57,188.62,187.02,187.37,17995.0
2020-07-07 10:00:00,187.03,188.24,186.59,187.16,32469.0,187.03,188.24,186.59,187.16,32469.0
2020-07-07 10:10:00,187.01,187.96,187.01,187.42,21126.0,187.01,187.96,187.01,187.42,21126.0
2020-07-07 10:20:00,187.44,187.92,187.35,187.35,16073.0,187.44,187.92,187.35,187.35,16073.0
2020-07-07 10:30:00,187.35,187.98,186.34,186.67,16738.0,187.35,187.98,186.34,186.67,16738.0
2020-07-07 10:40:00,186.56,186.79,186.12,186.79,17699.0,186.56,186.79,186.12,186.79,17699.0
2020-07-07 10:50:00,186.65,187.0,186.1,186.78,11702.0,186.65,187.0,186.1,186.78,11702.0
2020-07-07 11:00:00,186.78,187.35,186.06,186.52,11783.0,186.78,187.35,186.06,186.52,11783.0
2020-07-07 11:10:00,186.48,186.78,186.12,186.16,10288.0,186.48,186.78,186.12,186.16,10288.0
2020-07-07 11:20:00,186.16,187.06,185.98,186.06,11408.0,186.16,187.06,185.98,186.06,11408.0
2020-07-07 11:30:00,185.92,186.22,185.25,185.57,16287.0,185.92,186.22,185.25,185.57,16287.0
2020-07-07 11:40:00,185.39,185.56,185.12,185.46,7229.0,185.39,185.56,185.12,185.46,7229.0
2020-07-07 11:50:00,185.48,186.24,185.36,185.54,17270.0,185.48,186.24,185.36,185.54,17270.0
2020-07-07 12:00:00,185.59,185.65,185.03,185.03,7553.0,185.59,185.65,185.03,185.03,7553.0
2020-07-07 12:10:00,184.95,185.25,184.8,185.25,9122.0,184.95,185.25,184.8,185.25,9122.0
2020-07-07 12:20:00,185.25,185.3,184.9,184.94,6304.0,185.25,185.3,184.9,184.94,6304.0
2020-07-07 12:30:00,184.93,185.4,184.9,185.13,10560.0,184.93,185.4,184.9,185.13,10560.0
2020-07-07 12:40:00,185.14,185.38,184.84,185.2,4812.0,185.14,185.38,184.84,185.2,4812.0
2020-07-07 12:50:00,185.2,185.31,184.75,184.94,7701.0,185.2,185.31,184.75,184.94,7701.0
2020-07-07 13:00:00,184.85,184.96,184.24,184.28,8609.0,184.85,184.96,184.24,184.28,8609.0
2020-07-07 13:10:00,184.24,184.68,184.08,184.66,9891.0,184.24,184.68,184.08,184.66,9891.0
2020-07-07 13:20:00,184.56,184.93,184.46,184.77,10136.0,184.56,184.93,184.46,184.77,10136.0
2020-07-07 13:30:00,184.94,185.6,184.78,185.03,9097.0,184.94,185.6,184.78,185.03,9097.0
2020-07-07 13:40:00,184.96,185.31,184.93,185.2,10625.0,184.96,185.31,184.93,185.2,10625.0
2020-07-07 13:50:00,185.2,185.42,185.09,185.41,10750.0,185.2,185.42,185.09,185.41,10750.0
2020-07-07 14:00:00,185.34,185.89,185.16,185.83,8954.0,185.34,185.89,185.16,185.83,8954.0
2020-07-07 14:10:00,185.69,185.94,185.52,185.52,8272.0,185.69,185.94,185.52,185.52,8272.0
2020-07-07 14:20:00,185.51,185.95,184.91,185.16,8892.0,185.51,185.95,184.91,185.16,8892.0
2020-07-07 14:30:00,185.03,185.38,184.9,184.9,7197.0,185.03,185.38,184.9,184.9,7197.0
2020-07-07 14:40:00,184.91,185.17,184.72,184.92,8584.0,184.91,185.17,184.72,184.92,8584.0
2020-07-07 14:50:00,184.99,185.31,184.55,184.85,12758.0,184.99,185.31,184.55,184.85,12758.0
2020-07-07 15:00:00,184.87,184.87,183.77,183.81,8969.0,184.87,184.87,183.77,183.81,8969.0
2020-07-07 15:10:00,183.9,183.98,182.89,183.09,13158.0,183.9,183.98,182.89,183.09,13158.0
2020-07-07 15:20:00,183.12,183.85,183.11,183.19,13233.0,183.12,183.85,183.11,183.19,13233.0
2020-07-07 15:30:00,183.31,183.69,183.11,183.28,22002.0,183.31,183.69,183.11,183.28,22002.0
2020-07-07 15:40:00,183.2,183.73,183.1,183.41,31347.0,183.2,183.73,183.1,183.41,31347.0
2020-07-07 15:50:00,183.38,183.8,182.6,183.16,88386.0,183.38,183.8,182.6,183.16,88386.0
2020-07-08 09:30:00,182.0,183.62,180.0,180.0,56916.0,182.0,183.62,180.0,180.0,56916.0
2020-07-08 09:40:00,179.42,180.02,178.6,179.17,25185.0,179.42,180.02,178.6,179.17,25185.0
2020-07-08 09:50:00,179.38,182.03,179.24,181.77,19376.0,179.38,182.03,179.24,181.77,19376.0
2020-07-08 10:00:00,181.7,182.87,181.68,182.54,15897.0,181.7,182.87,181.68,182.54,15897.0
2020-07-08 10:10:00,182.52,183.57,182.4,183.06,41108.0,182.52,183.57,182.4,183.06,41108.0
2020-07-08 10:20:00,182.94,183.98,182.81,182.99,14621.0,182.94,183.98,182.81,182.99,14621.0
2020-07-08 10:30:00,182.86,183.57,182.86,183.18,8694.0,182.86,183.57,182.86,183.18,8694.0
2020-07-08 10:40:00,183.14,183.79,182.99,183.6,10983.0,183.14,183.79,182.99,183.6,10983.0
2020-07-08 10:50:00,183.5,184.09,183.13,184.09,16050.0,183.5,184.09,183.13,184.09,16050.0
2020-07-08 11:00:00,184.18,184.18,182.57,182.71,17893.0,184.18,184.18,182.57,182.71,17893.0
2020-07-08 11:10:00,182.75,183.05,182.0,182.0,10796.0,182.75,183.05,182.0,182.0,10796.0
2020-07-08 11:20:00,181.98,182.08,180.92,181.34,13905.0,181.98,182.08,180.92,181.34,13905.0
2020-07-08 11:30:00,181.34,182.36,181.25,182.15,29166.0,181.34,182.36,181.25,182.15,29166.0
2020-07-08 11:40:00,182.25,182.89,182.0,182.49,12021.0,182.25,182.89,182.0,182.49,12021.0
2020-07-08 11:50:00,182.5,183.05,182.26,182.98,10109.0,182.5,183.05,182.26,182.98,10109.0
2020-07-08 12:00:00,183.02,183.02,182.53,182.65,18411.0,183.02,183.02,182.53,182.65,18411.0
2020-07-08 12:10:00,182.55,182.66,182.11,182.42,11436.0,182.55,182.66,182.11,182.42,11436.0
2020-07-08 12:20:00,182.4,182.48,182.18,182.33,14249.0,182.4,182.48,182.18,182.33,14249.0
2020-07-08 12:30:00,182.37,182.99,182.23,182.99,25640.0,182.37,182.99,182.23,182.99,25640.0
2020-07-08 12:40:00,182.99,183.29,182.75,182.94,6250.0,182.99,183.29,182.75,182.94,6250.0
2020-07-08 12:50:00,182.95,183.55,182.75,183.55,7609.0,182.95,183.55,182.75,183.55,7609.0
2020-07-08 13:00:00,183.61,183.72,183.19,183.23,5472.0,183.61,183.72,183.19,183.23,5472.0
2020-07-08 13:10:00,183.17,183.17,182.5,182.56,11418.0,183.17,183.17,182.5,182.56,11418.0
2020-07-08 13:20:00,182.58,182.66,181.82,182.07,10221.0,182.58,182.66,181.82,182.07,10221.0
2020-07-08 13:30:00,182.12,182.64,182.12,182.64,8234.0,182.12,182.64,182.12,182.64,8234.0
2020-07-08 13:40:00,182.6,182.74,182.17,182.28,9108.0,182.6,182.74,182.17,182.28,9108.0
2020-07-08 13:50:00,182.34,182.55,181.81,181.94,7431.0,182.34,182.55,181.81,181.94,7431.0
2020-07-08 14:00:00,181.75,182.08,181.25,181.42,12838.0,181.75,182.08,181.25,181.42,12838.0
2020-07-08 14:10:00,181.38,181.77,181.06,181.77,18811.0,181.38,181.77,181.06,181.77,18811.0
2020-07-08 14:20:00,181.79,182.25,181.67,181.83,8410.0,181.79,182.25,181.67,181.83,8410.0
2020-07-08 14:30:00,181.75,182.02,181.37,181.63,8638.0,181.75,182.02,181.37,181.63,8638.0
2020-07-08 14:40:00,181.64,181.8,181.37,181.8,9814.0,181.64,181.8,181.37,181.8,9814.0
2020-07-08 14:50:00,181.75,182.14,181.27,182.14,12407.0,181.75,182.14,181.27,182.14,12407.0
2020-07-08 15:00:00,182.25,182.44,181.89,182.11,13271.0,182.25,182.44,181.89,182.11,13271.0
2020-07-08 15:10:00,182.16,182.88,182.16,182.83,14789.0,182.16,182.88,182.16,182.83,14789.0
2020-07-08 15:20:00,182.83,183.32,182.83,183.15,21641.0,182.83,183.32,182.83,183.15,21641.0
2020-07-08 15:30:00,183.16,183.53,182.9,183.19,42038.0,183.16,183.53,182.9,183.19,42038.0
2020-07-08 15:40:00,183.15,184.57,183.08,183.72,61091.0,183.15,184.57,183.08,183.72,61091.0
2020-07-08 15:50:00,183.82,184.08,183.39,183.54,84392.0,183.82,184.08,183.39,183.54,84392.0
2020-07-09 09:30:00,183.53,184.75,180.76,181.91,22019.0,183.53,184.75,180.76,181.91,22019.0
2020-07-09 09:40:00,181.9,181.96,178.81,179.56,16932.0,181.9,181.96,178.81,179.56,16932.0
2020-07-09 09:50:00,179.28,180.17,177.54,179.92,25350.0,179.28,180.17,177.54,179.92,25350.0
2020-07-09 10:00:00,179.98,180.1,178.79,179.64,11290.0,179.98,180.1,178.79,179.64,11290.0
2020-07-09 10:10:00,179.51,179.92,178.7,179.3,16122.0,179.51,179.92,178.7,179.3,16122.0
2020-07-09 10:20:00,179.3,179.53,178.17,178.17,6641.0,179.3,179.53,178.17,178.17,6641.0
2020-07-09 10:30:00,178.35,178.7,176.92,177.23,8901.0,178.35,178.7,176.92,177.23,8901.0
2020-07-09 10:40:00,177.4,177.52,176.71,177.29,9944.0,177.4,177.52,176.71,177.29,9944.0
2020-07-09 10:50:00,177.12,177.59,176.21,176.26,15561.0,177.12,177.59,176.21,176.26,15561.0
2020-07-09 11:00:00,176.06,176.64,174.39,176.19,23853.0,176.06,176.64,174.39,176.19,23853.0
2020-07-09 11:10:00,176.07,177.32,175.76,175.76,13017.0,176.07,177.32,175.76,175.76,13017.0
2020-07-09 11:20:00,176.03,177.41,175.7,177.31,10349.0,176.03,177.41,175.7,177.31,10349.0
2020-07-09 11:30:00,177.32,177.59,176.75,177.56,7986.0,177.32,177.59,176.75,177.56,7986.0
2020-07-09 11:40:00,177.56,177.79,176.72,177.1,9829.0,177.56,177.79,176.72,177.1,9829.0
2020-07-09 11:50:00,176.91,177.95,176.58,177.71,5800.0,176.91,177.95,176.58,177.71,5800.0
2020-07-09 12:00:00,177.59,178.63,177.59,177.97,4401.0,177.59,178.63,177.59,177.97,4401.0
2020-07-09 12:10:00,178.08,178.08,177.28,177.42,3702.0,178.08,178.08,177.28,177.42,3702.0
2020-07-09 12:20:00,177.26,177.69,177.0,177.48,7768.0,177.26,177.69,177.0,177.48,7768.0
2020-07-09 12:30:00,177.56,177.72,176.95,177.09,3324.0,177.56,177.72,176.95,177.09,3324.0
2020-07-09 12:40:00,177.1,177.55,177.03,177.55,3191.0,177.1,177.55,177.03,177.55,3191.0
2020-07-09 12:50:00,177.56,178.92,177.5,178.8,3500.0,177.56,178.92,177.5,178.8,3500.0
2020-07-09 13:00:00,178.7,179.45,178.7,179.45,10446.0,178.7,179.45,178.7,179.45,10446.0
2020-07-09 13:10:00,179.49,180.34,179.37,180.33,11818.0,179.49,180.34,179.37,180.33,11818.0
2020-07-09 13:20:00,180.21,180.29,179.61,179.64,7252.0,180.21,180.29,179.61,179.64,7252.0
2020-07-09 13:30:00,179.62,179.62,179.29,179.49,9739.0,179.62,179.62,179.29,179.49,9739.0
2020-07-09 13:40:00,179.67,179.67,179.13,179.46,3734.0,179.67,179.67,179.13,179.46,3734.0
2020-07-09 13:50:00,179.4,179.43,179.05,179.24,5702.0,179.4,179.43,179.05,179.24,5702.0
2020-07-09 14:00:00,179.11,180.18,179.0,179.86,7326.0,179.11,180.18,179.0,179.86,7326.0
2020-07-09 14:10:00,179.91,180.37,179.88,180.09,5777.0,179.91,180.37,179.88,180.09,5777.0
2020-07-09 14:20:00,180.13,180.13,179.67,179.83,8559.0,180.13,180.13,179.67,179.83,8559.0
2020-07-09 14:30:00,179.79,180.03,179.62,179.99,8717.0,179.79,180.03,179.62,179.99,8717.0
2020-07-09 14:40:00,180.14,180.38,179.84,180.14,5936.0,180.14,180.38,179.84,180.14,5936.0
2020-07-09 14:50:00,180.03,180.26,180.03,180.25,7997.0,180.03,180.26,180.03,180.25,7997.0
2020-07-09 15:00:00,180.25,180.49,179.85,179.92,9130.0,180.25,180.49,179.85,179.92,9130.0
2020-07-09 15:10:00,179.9,180.16,179.44,179.92,11767.0,179.9,180.16,179.44,179.92,11767.0
2020-07-09 15:20:00,179.82,179.82,178.78,179.07,19835.0,179.82,179.82,178.78,179.07,19835.0
2020-07-09 15:30:00,178.87,179.13,178.39,178.89,22064.0,178.87,179.13,178.39,178.89,22064.0
2020-07-09 15:40:00,178.8,179.46,178.48,179.17,25937.0,178.8,179.46,178.48,179.17,25937.0
2020-07-09 15:50:00,179.12,179.47,178.74,178.9,46208.0,179.12,179.47,178.74,178.9,46208.0
2020-07-10 09:30:00,178.18,179.83,177.47,179.46,17325.0,178.18,179.83,177.47,179.46,17325.0
2020-07-10 09:40:00,179.86,180.71,179.6,179.88,11731.0,179.86,180.71,179.6,179.88,11731.0
2020-07-10 09:50:00,179.77,179.9,178.75,179.33,14665.0,179.77,179.9,178.75,179.33,14665.0
2020-07-10 10:00:00,178.98,180.36,178.62,180.35,5311.0,178.98,180.36,178.62,180.35,5311.0
2020-07-10 10:10:00,180.29,181.13,179.99,180.0,5118.0,180.29,181.13,179.99,180.0,5118.0
2020-07-10 10:20:00,180.0,180.47,179.58,179.89,5414.0,180.0,180.47,179.58,179.89,5414.0
2020-07-10 10:30:00,180.07,181.13,179.86,181.03,4226.0,180.07,181.13,179.86,181.03,4226.0
2020-07-10 10:40:00,181.03,181.91,180.63,181.65,9582.0,181.03,181.91,180.63,181.65,9582.0
2020-07-10 10:50:00,181.68,181.69,180.89,181.07,11072.0,181.68,181.69,180.89,181.07,11072.0
2020-07-10 11:00:00,181.08,181.08,179.81,179.98,10216.0,181.08,181.08,179.81,179.98,10216.0
2020-07-10 11:10:00,180.15,181.34,180.14,180.97,17814.0,180.15,181.34,180.14,180.97,17814.0
2020-07-10 11:20:00,180.85,181.04,179.62,179.86,4911.0,180.85,181.04,179.62,179.86,4911.0
2020-07-10 11:30:00,179.83,180.67,179.74,180.52,9827.0,179.83,180.67,179.74,180.52,9827.0
2020-07-10 11:40:00,180.63,180.75,180.15,180.25,5547.0,180.63,180.75,180.15,180.25,5547.0
2020-07-10 11:50:00,180.26,180.62,180.23,180.5,8129.0,180.26,180.62,180.23,180.5,8129.0
2020-07-10 12:00:00,180.5,181.37,180.43,181.33,8543.0,180.5,181.37,180.43,181.33,8543.0
2020-07-10 12:10:00,181.35,181.36,180.67,180.67,7384.0,181.35,181.36,180.67,180.67,7384.0
2020-07-10 12:20:00,180.75,180.75,179.95,180.09,8487.0,180.75,180.75,179.95,180.09,8487.0
2020-07-10 12:30:00,180.03,180.03,179.61,179.65,5209.0,180.03,180.03,179.61,179.65,5209.0
2020-07-10 12:40:00,179.46,179.56,178.77,178.97,6917.0,179.46,179.56,178.77,178.97,6917.0
2020-07-10 12:50:00,179.18,179.55,179.1,179.42,10857.0,179.18,179.55,179.1,179.42,10857.0
2020-07-10 13:00:00,179.44,179.44,179.1,179.21,7513.0,179.44,179.44,179.1,179.21,7513.0
2020-07-10 13:10:00,179.24,179.24,178.59,178.59,5340.0,179.24,179.24,178.59,178.59,5340.0
2020-07-10 13:20:00,178.56,178.82,178.28,178.78,16653.0,178.56,178.82,178.28,178.78,16653.0
2020-07-10 13:30:00,178.72,179.17,178.46,179.05,13497.0,178.72,179.17,178.46,179.05,13497.0
2020-07-10 13:40:00,179.21,179.75,178.98,179.18,8099.0,179.21,179.75,178.98,179.18,8099.0
2020-07-10 13:50:00,179.22,179.33,178.7,178.88,17341.0,179.22,179.33,178.7,178.88,17341.0
2020-07-10 14:00:00,178.89,179.28,178.88,179.11,20858.0,178.89,179.28,178.88,179.11,20858.0
2020-07-10 14:10:00,178.98,178.98,177.95,178.08,8814.0,178.98,178.98,177.95,178.08,8814.0
2020-07-10 14:20:00,178.06,178.06,177.62,177.93,10699.0,178.06,178.06,177.62,177.93,10699.0
2020-07-10 14:30:00,177.84,177.93,177.6,177.74,8574.0,177.84,177.93,177.6,177.74,8574.0
2020-07-10 14:40:00,177.77,177.88,177.21,177.33,15849.0,177.77,177.88,177.21,177.33,15849.0
2020-07-10 14:50:00,177.28,177.36,176.76,176.83,11691.0,177.28,177.36,176.76,176.83,11691.0
2020-07-10 15:00:00,176.8,177.2,176.62,177.2,11695.0,176.8,177.2,176.62,177.2,11695.0
2020-07-10 15:10:00,177.28,177.93,177.22,177.93,8344.0,177.28,177.93,177.22,177.93,8344.0
2020-07-10 15:20:00,177.92,178.52,177.7,178.01,33801.0,177.92,178.52,177.7,178.01,33801.0
2020-07-10 15:30:00,177.94,178.37,177.66,178.26,15654.0,177.94,178.37,177.66,178.26,15654.0
2020-07-10 15:40:00,178.28,178.42,177.94,178.18,100997.0,178.28,178.42,177.94,178.18,100997.0
2020-07-10 15:50:00,178.25,178.69,177.85,178.56,90468.0,178.25,178.69,177.85,178.56,90468.0
2020-07-13 09:30:00,181.17,181.3,178.79,179.19,24384.0,181.17,181.3,178.79,179.19,24384.0
2020-07-13 09:40:00,179.23,179.79,177.36,177.85,22752.0,179.23,179.79,177.36,177.85,22752.0
2020-07-13 09:50:00,177.87,178.14,177.16,177.23,9882.0,177.87,178.14,177.16,177.23,9882.0
2020-07-13 10:00:00,177.26,177.38,176.71,177.26,13850.0,177.26,177.38,176.71,177.26,13850.0
2020-07-13 10:10:00,177.16,178.41,177.01,178.33,3360.0,177.16,178.41,177.01,178.33,3360.0
2020-07-13 10:20:00,178.72,178.99,177.98,178.97,8832.0,178.72,178.99,177.98,178.97,8832.0
2020-07-13 10:30:00,178.96,179.55,178.76,178.76,12204.0,178.96,179.55,178.76,178.76,12204.0
2020-07-13 10:40:00,178.09,178.25,176.81,177.39,5786.0,178.09,178.25,176.81,177.39,5786.0
2020-07-13 10:50:00,177.45,177.45,176.32,177.12,4850.0,177.45,177.45,176.32,177.12,4850.0
2020-07-13 11:00:00,177.25,177.25,176.26,176.29,9350.0,177.25,177.25,176.26,176.29,9350.0
2020-07-13 11:10:00,176.41,176.53,175.48,176.39,13940.0,176.41,176.53,175.48,176.39,13940.0
2020-07-13 11:20:00,176.2,176.23,175.28,176.12,11883.0,176.2,176.23,175.28,176.12,11883.0
2020-07-13 11:30:00,176.15,177.09,176.13,177.09,2400.0,176.15,177.09,176.13,177.09,2400.0
2020-07-13 11:40:00,177.34,177.73,176.65,177.73,7250.0,177.34,177.73,176.65,177.73,7250.0
2020-07-13 11:50:00,177.68,177.83,177.44,177.51,9010.0,177.68,177.83,177.44,177.51,9010.0
2020-07-13 12:00:00,177.56,177.57,177.15,177.15,2727.0,177.56,177.57,177.15,177.15,2727.0
2020-07-13 12:10:00,177.04,177.17,176.68,176.96,17619.0,177.04,177.17,176.68,176.96,17619.0
2020-07-13 12:20:00,176.83,177.16,176.64,177.0,6800.0,176.83,177.16,176.64,177.0,6800.0
2020-07-13 12:30:00,177.05,177.74,177.0,177.57,27553.0,177.05,177.74,177.0,177.57,27553.0
2020-07-13 12:40:00,177.7,177.86,177.36,177.56,7900.0,177.7,177.86,177.36,177.56,7900.0
2020-07-13 12:50:00,177.75,178.01,177.69,177.81,16910.0,177.75,178.01,177.69,177.81,16910.0
2020-07-13 13:00:00,177.89,178.01,177.49,177.52,4800.0,177.89,178.01,177.49,177.52,4800.0
2020-07-13 13:10:00,177.5,179.39,177.43,179.15,49267.0,177.5,179.39,177.43,179.15,49267.0
2020-07-13 13:20:00,179.15,179.41,178.88,179.2,4111.0,179.15,179.41,178.88,179.2,4111.0
2020-07-13 13:30:00,179.25,180.0,179.24,179.71,8440.0,179.25,180.0,179.24,179.71,8440.0
2020-07-13 13:40:00,179.62,179.74,179.45,179.68,4599.0,179.62,179.74,179.45,179.68,4599.0
2020-07-13 13:50:00,179.47,179.77,179.16,179.53,11150.0,179.47,179.77,179.16,179.53,11150.0
2020-07-13 14:00:00,179.52,179.84,179.23,179.52,24780.0,179.52,179.84,179.23,179.52,24780.0
2020-07-13 14:10:00,179.54,180.16,179.37,179.98,12231.0,179.54,180.16,179.37,179.98,12231.0
2020-07-13 14:20:00,179.98,180.05,179.31,179.53,14922.0,179.98,180.05,179.31,179.53,14922.0
2020-07-13 14:30:00,179.51,179.72,178.78,179.35,29242.0,179.51,179.72,178.78,179.35,29242.0
2020-07-13 14:40:00,179.42,179.77,179.37,179.72,7400.0,179.42,179.77,179.37,179.72,7400.0
2020-07-13 14:50:00,179.64,179.86,179.47,179.59,5777.0,179.64,179.86,179.47,179.59,5777.0
2020-07-13 15:00:00,179.59,179.59,178.28,178.32,7428.0,179.59,179.59,178.28,178.32,7428.0
2020-07-13 15:10:00,178.34,178.74,177.78,177.8,7638.0,178.34,178.74,177.78,177.8,7638.0
2020-07-13 15:20:00,177.97,178.09,177.52,177.52,9687.0,177.97,178.09,177.52,177.52,9687.0
2020-07-13 15:30:00,177.61,177.61,175.62,175.85,21067.0,177.61,177.61,175.62,175.85,21067.0
2020-07-13 15:40:00,175.81,176.06,174.82,174.85,27346.0,175.81,176.06,174.82,174.85,27346.0
2020-07-13 15:50:00,174.87,175.68,174.49,174.95,107578.0,174.87,175.68,174.49,174.95,107578.0
2020-07-14 09:30:00,173.49,174.89,172.0,173.11,6582.0,173.49,174.89,172.0,173.11,6582.0
2020-07-14 09:40:00,173.28,174.48,173.28,173.84,8263.0,173.28,174.48,173.28,173.84,8263.0
2020-07-14 09:50:00,173.73,174.29,172.15,173.85,29934.0,173.73,174.29,172.15,173.85,29934.0
2020-07-14 10:00:00,173.7,173.71,171.76,171.76,7049.0,173.7,173.71,171.76,171.76,7049.0
2020-07-14 10:10:00,171.84,172.96,171.72,172.5,12536.0,171.84,172.96,171.72,172.5,12536.0
2020-07-14 10:20:00,172.18,173.81,172.18,173.81,4596.0,172.18,173.81,172.18,173.81,4596.0
2020-07-14 10:30:00,173.78,174.29,173.06,173.37,21555.0,173.78,174.29,173.06,173.37,21555.0
2020-07-14 10:40:00,173.55,173.96,173.26,173.26,4121.0,173.55,173.96,173.26,173.26,4121.0
2020-07-14 10:50:00,173.44,174.14,173.43,173.46,4898.0,173.44,174.14,173.43,173.46,4898.0
2020-07-14 11:00:00,173.44,173.57,172.94,173.14,7235.0,173.44,173.57,172.94,173.14,7235.0
2020-07-14 11:10:00,173.18,173.3,172.22,172.67,4422.0,173.18,173.3,172.22,172.67,4422.0
2020-07-14 11:20:00,172.71,172.9,172.14,172.34,7008.0,172.71,172.9,172.14,172.34,7008.0
2020-07-14 11:30:00,172.16,172.65,171.8,171.83,7421.0,172.16,172.65,171.8,171.83,7421.0
2020-07-14 11:40:00,171.69,172.32,171.68,172.26,9852.0,171.69,172.32,171.68,172.26,9852.0
2020-07-14 11:50:00,172.22,172.66,172.1,172.66,22082.0,172.22,172.66,172.1,172.66,22082.0
2020-07-14 12:00:00,172.45,172.57,171.48,171.57,9158.0,172.45,172.57,171.48,171.57,9158.0
2020-07-14 12:10:00,171.62,172.55,171.54,172.39,8039.0,171.62,172.55,171.54,172.39,8039.0
2020-07-14 12:20:00,172.37,172.84,172.04,172.11,5099.0,172.37,172.84,172.04,172.11,5099.0
2020-07-14 12:30:00,172.23,172.59,171.85,172.12,21557.0,172.23,172.59,171.85,172.12,21557.0
2020-07-14 12:40:00,172.24,172.4,171.59,172.33,6939.0,172.24,172.4,171.59,172.33,6939.0
2020-07-14 12:50:00,172.29,172.36,171.5,171.5,8843.0,172.29,172.36,171.5,171.5,8843.0
2020-07-14 13:00:00,171.45,171.51,170.44,170.55,23846.0,171.45,171.51,170.44,170.55,23846.0
2020-07-14 13:10:00,170.28,170.86,170.1,170.62,11314.0,170.28,170.86,170.1,170.62,11314.0
2020-07-14 13:20:00,170.63,170.89,170.11,170.47,50251.0,170.63,170.89,170.11,170.47,50251.0
2020-07-14 13:30:00,170.31,170.55,169.79,170.47,12271.0,170.31,170.55,169.79,170.47,12271.0
2020-07-14 13:40:00,170.4,171.19,170.4,171.15,9401.0,170.4,171.19,170.4,171.15,9401.0
2020-07-14 13:50:00,171.16,171.89,171.0,171.14,19203.0,171.16,171.89,171.0,171.14,19203.0
2020-07-14 14:00:00,170.87,171.54,170.58,170.84,12249.0,170.87,171.54,170.58,170.84,12249.0
2020-07-14 14:10:00,170.91,171.28,170.68,171.2,8415.0,170.91,171.28,170.68,171.2,8415.0
2020-07-14 14:20:00,171.26,171.26,170.85,170.87,10477.0,171.26,171.26,170.85,170.87,10477.0
2020-07-14 14:30:00,170.93,171.34,170.77,171.12,11368.0,170.93,171.34,170.77,171.12,11368.0
2020-07-14 14:40:00,171.09,171.16,170.24,170.34,10400.0,171.09,171.16,170.24,170.34,10400.0
2020-07-14 14:50:00,170.38,170.8,170.23,170.54,12455.0,170.38,170.8,170.23,170.54,12455.0
2020-07-14 15:00:00,170.55,170.55,169.51,169.56,12163.0,170.55,170.55,169.51,169.56,12163.0
2020-07-14 15:10:00,169.53,169.71,168.66,168.69,40854.0,169.53,169.71,168.66,168.69,40854.0
2020-07-14 15:20:00,168.76,170.1,168.46,169.64,29507.0,168.76,170.1,168.46,169.64,29507.0
2020-07-14 15:30:00,169.64,169.64,169.13,169.55,26595.0,169.64,169.64,169.13,169.55,26595.0
2020-07-14 15:40:00,169.5,170.54,169.39,170.54,55599.0,169.5,170.54,169.39,170.54,55599.0
2020-07-14 15:50:00,170.6,171.72,170.6,171.25,65891.0,170.6,171.72,170.6,171.25,65891.0
2020-07-15 09:30:00,177.36,181.39,175.94,178.23,58427.0,177.36,181.39,175.94,178.23,58427.0
2020-07-15 09:40:00,178.34,180.64,178.21,180.11,35886.0,178.34,180.64,178.21,180.11,35886.0
2020-07-15 09:50:00,180.04,180.6,179.82,179.97,37212.0,180.04,180.6,179.82,179.97,37212.0
2020-07-15 10:00:00,180.05,180.26,177.89,178.54,13842.0,180.05,180.26,177.89,178.54,13842.0
2020-07-15 10:10:00,178.35,178.48,177.54,178.23,13417.0,178.35,178.48,177.54,178.23,13417.0
2020-07-15 10:20:00,178.46,180.0,178.46,179.71,34797.0,178.46,180.0,178.46,179.71,34797.0
2020-07-15 10:30:00,179.91,180.04,179.46,179.49,13883.0,179.91,180.04,179.46,179.49,13883.0
2020-07-15 10:40:00,179.45,179.84,179.42,179.75,8774.0,179.45,179.84,179.42,179.75,8774.0
2020-07-15 10:50:00,179.7,180.11,179.46,179.98,7760.0,179.7,180.11,179.46,179.98,7760.0
2020-07-15 11:00:00,180.08,180.08,179.42,179.68,11474.0,180.08,180.08,179.42,179.68,11474.0
2020-07-15 11:10:00,179.73,179.92,179.08,179.32,21435.0,179.73,179.92,179.08,179.32,21435.0
2020-07-15 11:20:00,179.32,179.32,178.77,179.07,25590.0,179.32,179.32,178.77,179.07,25590.0
2020-07-15 11:30:00,179.12,179.21,178.17,178.38,17959.0,179.12,179.21,178.17,178.38,17959.0
2020-07-15 11:40:00,178.31,178.69,178.21,178.48,20068.0,178.31,178.69,178.21,178.48,20068.0
2020-07-15 11:50:00,178.55,178.92,178.35,178.4,13263.0,178.55,178.92,178.35,178.4,13263.0
2020-07-15 12:00:00,178.35,178.56,176.92,178.22,22937.0,178.35,178.56,176.92,178.22,22937.0
2020-07-15 12:10:00,178.3,179.52,178.07,179.43,10906.0,178.3,179.52,178.07,179.43,10906.0
2020-07-15 12:20:00,179.48,179.66,179.04,179.37,10329.0,179.48,179.66,179.04,179.37,10329.0
2020-07-15 12:30:00,179.41,179.53,178.63,178.68,8031.0,179.41,179.53,178.63,178.68,8031.0
2020-07-15 12:40:00,178.72,178.91,178.31,178.74,9953.0,178.72,178.91,178.31,178.74,9953.0
2020-07-15 12:50:00,178.59,178.85,178.49,178.52,10853.0,178.59,178.85,178.49,178.52,10853.0
2020-07-15 13:00:00,178.52,178.54,178.03,178.36,21641.0,178.52,178.54,178.03,178.36,21641.0
2020-07-15 13:10:00,178.36,179.18,178.31,178.75,8711.0,178.36,179.18,178.31,178.75,8711.0
2020-07-15 13:20:00,178.82,179.01,178.62,178.73,13624.0,178.82,179.01,178.62,178.73,13624.0
2020-07-15 13:30:00,178.66,179.51,178.59,179.35,8434.0,178.66,179.51,178.59,179.35,8434.0
2020-07-15 13:40:00,179.35,179.59,179.1,179.2,12987.0,179.35,179.59,179.1,179.2,12987.0
2020-07-15 13:50:00,179.18,179.78,178.82,179.78,19244.0,179.18,179.78,178.82,179.78,19244.0
2020-07-15 14:00:00,179.74,180.29,179.45,179.55,16475.0,179.74,180.29,179.45,179.55,16475.0
2020-07-15 14:10:00,179.49,180.15,179.39,180.0,16586.0,179.49,180.15,179.39,180.0,16586.0
2020-07-15 14:20:00,179.84,180.55,179.78,180.43,12152.0,179.84,180.55,179.78,180.43,12152.0
2020-07-15 14:30:00,180.38,181.03,180.27,180.74,38410.0,180.38,181.03,180.27,180.74,38410.0
2020-07-15 14:40:00,180.82,181.1,180.69,180.95,14778.0,180.82,181.1,180.69,180.95,14778.0
2020-07-15 14:50:00,180.95,180.95,180.29,180.34,16801.0,180.95,180.95,180.29,180.34,16801.0
2020-07-15 15:00:00,180.3,180.93,180.29,180.74,22875.0,180.3,180.93,180.29,180.74,22875.0
2020-07-15 15:10:00,180.74,181.24,180.62,180.92,17347.0,180.74,181.24,180.62,180.92,17347.0
2020-07-15 15:20:00,180.95,181.35,180.79,181.35,19300.0,180.95,181.35,180.79,181.35,19300.0
2020-07-15 15:30:00,181.36,181.73,181.36,181.56,22770.0,181.36,181.73,181.36,181.56,22770.0
2020-07-15 15:40:00,181.5,182.58,181.38,182.44,36374.0,181.5,182.58,181.38,182.44,36374.0
2020-07-15 15:50:00,182.49,182.49,181.09,181.44,84218.0,182.49,182.49,181.09,181.44,84218.0
2020-07-16 09:30:00,180.69,186.78,180.49,186.48,49216.0,180.69,186.78,180.49,186.48,49216.0
2020-07-16 09:40:00,186.68,187.92,185.84,187.77,34705.0,186.68,187.92,185.84,187.77,34705.0
2020-07-16 09:50:00,187.6,188.04,186.0,186.51,25560.0,187.6,188.04,186.0,186.51,25560.0
2020-07-16 10:00:00,186.31,186.67,184.38,185.27,22328.0,186.31,186.67,184.38,185.27,22328.0
2020-07-16 10:10:00,185.65,186.35,185.26,185.8,20875.0,185.65,186.35,185.26,185.8,20875.0
2020-07-16 10:20:00,185.79,186.89,185.79,186.48,14158.0,185.79,186.89,185.79,186.48,14158.0
2020-07-16 10:30:00,186.62,186.78,185.91,186.06,6834.0,186.62,186.78,185.91,186.06,6834.0
2020-07-16 10:40:00,185.95,186.32,185.39,185.39,7473.0,185.95,186.32,185.39,185.39,7473.0
2020-07-16 10:50:00,185.3,186.03,185.3,185.43,9416.0,185.3,186.03,185.3,185.43,9416.0
2020-07-16 11:00:00,185.5,185.66,184.62,184.64,7108.0,185.5,185.66,184.62,184.64,7108.0
2020-07-16 11:10:00,184.54,185.85,184.32,185.67,14813.0,184.54,185.85,184.32,185.67,14813.0
2020-07-16 11:20:00,185.6,186.45,185.47,186.17,10002.0,185.6,186.45,185.47,186.17,10002.0
2020-07-16 11:30:00,186.45,186.56,185.78,186.21,10884.0,186.45,186.56,185.78,186.21,10884.0
2020-07-16 11:40:00,186.27,187.11,186.14,186.79,36819.0,186.27,187.11,186.14,186.79,36819.0
2020-07-16 11:50:00,186.72,188.39,186.7,188.3,16035.0,186.72,188.39,186.7,188.3,16035.0
2020-07-16 12:00:00,188.06,188.78,187.96,188.64,17690.0,188.06,188.78,187.96,188.64,17690.0
2020-07-16 12:10:00,188.97,189.1,187.69,187.91,16438.0,188.97,189.1,187.69,187.91,16438.0
2020-07-16 12:20:00,187.89,188.4,187.5,188.31,16218.0,187.89,188.4,187.5,188.31,16218.0
2020-07-16 12:30:00,188.31,189.01,188.21,189.0,9025.0,188.31,189.01,188.21,189.0,9025.0
2020-07-16 12:40:00,189.01,189.06,188.5,188.83,8612.0,189.01,189.06,188.5,188.83,8612.0
2020-07-16 12:50:00,188.79,189.12,188.62,188.93,25465.0,188.79,189.12,188.62,188.93,25465.0
2020-07-16 13:00:00,189.0,189.74,188.99,189.62,26499.0,189.0,189.74,188.99,189.62,26499.0
2020-07-16 13:10:00,189.74,190.28,189.62,190.06,14723.0,189.74,190.28,189.62,190.06,14723.0
2020-07-16 13:20:00,190.06,190.14,189.3,189.71,7414.0,190.06,190.14,189.3,189.71,7414.0
2020-07-16 13:30:00,189.65,190.03,189.36,189.56,12753.0,189.65,190.03,189.36,189.56,12753.0
2020-07-16 13:40:00,189.64,190.73,189.56,190.39,32839.0,189.64,190.73,189.56,190.39,32839.0
2020-07-16 13:50:00,190.42,190.65,189.69,189.69,8764.0,190.42,190.65,189.69,189.69,8764.0
2020-07-16 14:00:00,189.84,189.95,189.06,189.21,12044.0,189.84,189.95,189.06,189.21,12044.0
2020-07-16 14:10:00,189.27,189.7,188.98,188.99,12865.0,189.27,189.7,188.98,188.99,12865.0
2020-07-16 14:20:00,188.93,190.02,188.51,190.02,12798.0,188.93,190.02,188.51,190.02,12798.0
2020-07-16 14:30:00,189.91,190.05,189.54,189.61,12806.0,189.91,190.05,189.54,189.61,12806.0
2020-07-16 14:40:00,189.61,190.17,189.0,189.0,13947.0,189.61,190.17,189.0,189.0,13947.0
2020-07-16 14:50:00,189.03,189.2,188.49,188.57,8291.0,189.03,189.2,188.49,188.57,8291.0
2020-07-16 15:00:00,188.55,189.7,188.34,189.61,38170.0,188.55,189.7,188.34,189.61,38170.0
2020-07-16 15:10:00,189.51,189.78,189.31,189.47,23495.0,189.51,189.78,189.31,189.47,23495.0
2020-07-16 15:20:00,189.42,189.42,188.71,189.32,9504.0,189.42,189.42,188.71,189.32,9504.0
2020-07-16 15:30:00,189.28,190.63,189.13,189.87,39016.0,189.28,190.63,189.13,189.87,39016.0
2020-07-16 15:40:00,189.87,191.07,189.86,190.6,68746.0,189.87,191.07,189.86,190.6,68746.0
2020-07-16 15:50:00,190.44,190.64,189.92,190.14,64625.0,190.44,190.64,189.92,190.14,64625.0
2020-07-17 09:30:00,190.54,191.15,188.92,191.01,29195.0,190.54,191.15,188.92,191.01,29195.0
2020-07-17 09:40:00,190.43,191.17,189.75,189.75,8924.0,190.43,191.17,189.75,189.75,8924.0
2020-07-17 09:50:00,189.69,190.44,188.94,190.0,33424.0,189.69,190.44,188.94,190.0,33424.0
2020-07-17 10:00:00,190.03,190.5,189.06,189.18,40562.0,190.03,190.5,189.06,189.18,40562.0
2020-07-17 10:10:00,189.26,190.23,188.9,189.6,23967.0,189.26,190.23,188.9,189.6,23967.0
2020-07-17 10:20:00,189.77,190.1,189.04,189.42,40167.0,189.77,190.1,189.04,189.42,40167.0
2020-07-17 10:30:00,189.4,189.76,188.99,189.41,15428.0,189.4,189.76,188.99,189.41,15428.0
2020-07-17 10:40:00,189.56,190.5,189.53,190.23,15929.0,189.56,190.5,189.53,190.23,15929.0
2020-07-17 10:50:00,190.14,190.63,189.98,190.27,3800.0,190.14,190.63,189.98,190.27,3800.0
2020-07-17 11:00:00,190.59,191.01,190.45,190.96,7812.0,190.59,191.01,190.45,190.96,7812.0
2020-07-17 11:10:00,191.29,192.06,191.27,191.71,15925.0,191.29,192.06,191.27,191.71,15925.0
2020-07-17 11:20:00,191.86,191.86,191.33,191.49,5600.0,191.86,191.86,191.33,191.49,5600.0
2020-07-17 11:30:00,191.41,191.9,191.37,191.87,13996.0,191.41,191.9,191.37,191.87,13996.0
2020-07-17 11:40:00,191.83,192.09,191.64,192.03,8854.0,191.83,192.09,191.64,192.03,8854.0
2020-07-17 11:50:00,192.1,193.85,192.1,193.53,16000.0,192.1,193.85,192.1,193.53,16000.0
2020-07-17 12:00:00,193.59,193.68,193.0,193.05,16504.0,193.59,193.68,193.0,193.05,16504.0
2020-07-17 12:10:00,192.96,193.59,192.74,192.93,21469.0,192.96,193.59,192.74,192.93,21469.0
2020-07-17 12:20:00,193.02,193.57,192.4,192.4,29058.0,193.02,193.57,192.4,192.4,29058.0
2020-07-17 12:30:00,192.48,193.38,192.48,192.78,22253.0,192.48,193.38,192.48,192.78,22253.0
2020-07-17 12:40:00,192.71,193.54,192.64,193.06,10917.0,192.71,193.54,192.64,193.06,10917.0
2020-07-17 12:50:00,193.0,193.12,192.8,193.06,4904.0,193.0,193.12,192.8,193.06,4904.0
2020-07-17 13:00:00,192.99,193.44,192.84,192.95,15142.0,192.99,193.44,192.84,192.95,15142.0
2020-07-17 13:10:00,192.99,193.56,192.84,193.56,8978.0,192.99,193.56,192.84,193.56,8978.0
2020-07-17 13:20:00,193.48,194.23,193.35,193.83,13940.0,193.48,194.23,193.35,193.83,13940.0
2020-07-17 13:30:00,193.91,194.59,193.85,194.51,13338.0,193.91,194.59,193.85,194.51,13338.0
2020-07-17 13:40:00,194.5,194.52,194.22,194.37,8821.0,194.5,194.52,194.22,194.37,8821.0
2020-07-17 13:50:00,194.45,194.86,194.31,194.84,15353.0,194.45,194.86,194.31,194.84,15353.0
2020-07-17 14:00:00,194.85,195.27,194.25,194.95,24529.0,194.85,195.27,194.25,194.95,24529.0
2020-07-17 14:10:00,194.98,195.11,194.38,194.39,7952.0,194.98,195.11,194.38,194.39,7952.0
2020-07-17 14:20:00,194.47,194.83,193.59,193.68,22658.0,194.47,194.83,193.59,193.68,22658.0
2020-07-17 14:30:00,193.68,194.34,193.68,194.34,9274.0,193.68,194.34,193.68,194.34,9274.0
2020-07-17 14:40:00,194.34,194.35,194.02,194.08,10366.0,194.34,194.35,194.02,194.08,10366.0
2020-07-17 14:50:00,194.2,194.63,194.2,194.32,9339.0,194.2,194.63,194.2,194.32,9339.0
2020-07-17 15:00:00,194.25,194.41,193.98,194.25,12042.0,194.25,194.41,193.98,194.25,12042.0
2020-07-17 15:10:00,194.11,194.25,193.93,194.18,12978.0,194.11,194.25,193.93,194.18,12978.0
2020-07-17 15:20:00,194.2,194.34,193.7,193.8,15409.0,194.2,194.34,193.7,193.8,15409.0
2020-07-17 15:30:00,193.77,194.03,193.47,193.58,12538.0,193.77,194.03,193.47,193.58,12538.0
2020-07-17 15:40:00,193.59,193.62,192.96,193.22,28626.0,193.59,193.62,192.96,193.22,28626.0
2020-07-17 15:50:00,193.15,193.23,192.48,192.61,52304.0,193.15,193.23,192.48,192.61,52304.0
2020-07-20 09:30:00,191.96,193.4,190.86,191.45,18272.0,191.96,193.4,190.86,191.45,18272.0
2020-07-20 09:40:00,191.49,191.51,188.16,188.16,13321.0,191.49,191.51,188.16,188.16,13321.0
2020-07-20 09:50:00,188.33,188.73,187.4,188.15,34427.0,188.33,188.73,187.4,188.15,34427.0
2020-07-20 10:00:00,188.14,189.38,188.02,188.85,14283.0,188.14,189.38,188.02,188.85,14283.0
2020-07-20 10:10:00,189.0,189.01,188.1,188.12,3323.0,189.0,189.01,188.1,188.12,3323.0
2020-07-20 10:20:00,188.24,188.65,188.24,188.31,3007.0,188.24,188.65,188.24,188.31,3007.0
2020-07-20 10:30:00,188.47,189.35,188.13,189.11,8496.0,188.47,189.35,188.13,189.11,8496.0
2020-07-20 10:40:00,189.08,189.3,187.94,187.94,13084.0,189.08,189.3,187.94,187.94,13084.0
2020-07-20 10:50:00,187.96,188.42,187.84,188.22,4175.0,187.96,188.42,187.84,188.22,4175.0
2020-07-20 11:00:00,188.38,188.38,187.9,188.26,4598.0,188.38,188.38,187.9,188.26,4598.0
2020-07-20 11:10:00,188.28,188.7,188.05,188.7,4345.0,188.28,188.7,188.05,188.7,4345.0
2020-07-20 11:20:00,188.76,189.25,188.55,189.09,22922.0,188.76,189.25,188.55,189.09,22922.0
2020-07-20 11:30:00,188.99,189.14,188.46,189.0,15105.0,188.99,189.14,188.46,189.0,15105.0
2020-07-20 11:40:00,188.95,188.95,188.19,188.44,8417.0,188.95,188.95,188.19,188.44,8417.0
2020-07-20 11:50:00,188.47,188.51,188.18,188.36,2513.0,188.47,188.51,188.18,188.36,2513.0
2020-07-20 12:00:00,188.28,188.3,187.85,188.03,2100.0,188.28,188.3,187.85,188.03,2100.0
2020-07-20 12:10:00,188.05,188.56,188.05,188.41,3472.0,188.05,188.56,188.05,188.41,3472.0
2020-07-20 12:20:00,188.46,188.79,188.38,188.7,3800.0,188.46,188.79,188.38,188.7,3800.0
2020-07-20 12:30:00,188.67,188.98,188.6,188.79,6400.0,188.67,188.98,188.6,188.79,6400.0
2020-07-20 12:40:00,188.88,189.08,188.63,188.7,6500.0,188.88,189.08,188.63,188.7,6500.0
2020-07-20 12:50:00,188.54,188.56,187.71,187.96,17824.0,188.54,188.56,187.71,187.96,17824.0
2020-07-20 13:00:00,188.06,188.33,187.91,188.08,3033.0,188.06,188.33,187.91,188.08,3033.0
2020-07-20 13:10:00,188.07,188.29,187.7,187.85,10370.0,188.07,188.29,187.7,187.85,10370.0
2020-07-20 13:20:00,187.75,188.12,187.42,188.0,11613.0,187.75,188.12,187.42,188.0,11613.0
2020-07-20 13:30:00,187.96,188.09,187.67,187.81,8958.0,187.96,188.09,187.67,187.81,8958.0
2020-07-20 13:40:00,187.78,188.37,187.75,188.32,4327.0,187.78,188.37,187.75,188.32,4327.0
2020-07-20 13:50:00,188.51,188.51,188.12,188.16,8136.0,188.51,188.51,188.12,188.16,8136.0
2020-07-20 14:00:00,188.23,188.62,188.23,188.48,3950.0,188.23,188.62,188.23,188.48,3950.0
2020-07-20 14:10:00,188.49,188.57,188.08,188.29,4131.0,188.49,188.57,188.08,188.29,4131.0
2020-07-20 14:20:00,188.3,188.3,187.73,187.73,7754.0,188.3,188.3,187.73,187.73,7754.0
2020-07-20 14:30:00,187.85,188.68,187.85,188.58,3681.0,187.85,188.68,187.85,188.58,3681.0
2020-07-20 14:40:00,188.52,188.71,188.41,188.6,2789.0,188.52,188.71,188.41,188.6,2789.0
2020-07-20 14:50:00,188.67,188.67,188.22,188.29,7114.0,188.67,188.67,188.22,188.29,7114.0
2020-07-20 15:00:00,188.22,188.81,188.22,188.78,4905.0,188.22,188.81,188.22,188.78,4905.0
2020-07-20 15:10:00,188.7,188.7,188.26,188.59,7204.0,188.7,188.7,188.26,188.59,7204.0
2020-07-20 15:20:00,188.62,188.78,188.6,188.61,7507.0,188.62,188.78,188.6,188.61,7507.0
2020-07-20 15:30:00,188.6,188.64,187.8,187.99,12903.0,188.6,188.64,187.8,187.99,12903.0
2020-07-20 15:40:00,188.05,188.45,187.93,188.1,21627.0,188.05,188.45,187.93,188.1,21627.0
2020-07-20 15:50:00,188.16,188.66,187.73,187.85,37573.0,188.16,188.66,187.73,187.85,37573.0
2020-07-21 09:30:00,189.14,190.0,188.65,189.07,21955.0,189.14,190.0,188.65,189.07,21955.0
2020-07-21 09:40:00,189.1,189.1,188.2,188.59,6042.0,189.1,189.1,188.2,188.59,6042.0
2020-07-21 09:50:00,188.62,188.94,188.28,188.56,11481.0,188.62,188.94,188.28,188.56,11481.0
2020-07-21 10:00:00,188.64,188.64,186.0,186.08,11953.0,188.64,188.64,186.0,186.08,11953.0
2020-07-21 10:10:00,185.98,186.15,185.69,185.99,11099.0,185.98,186.15,185.69,185.99,11099.0
2020-07-21 10:20:00,185.91,186.04,184.98,185.14,9336.0,185.91,186.04,184.98,185.14,9336.0
2020-07-21 10:30:00,185.09,186.04,184.67,186.04,11276.0,185.09,186.04,184.67,186.04,11276.0
2020-07-21 10:40:00,185.95,185.98,184.59,185.05,8733.0,185.95,185.98,184.59,185.05,8733.0
2020-07-21 10:50:00,185.01,186.45,185.01,186.09,9924.0,185.01,186.45,185.01,186.09,9924.0
2020-07-21 11:00:00,186.15,187.69,186.04,187.5,8441.0,186.15,187.69,186.04,187.5,8441.0
2020-07-21 11:10:00,187.39,188.01,187.07,187.96,6408.0,187.39,188.01,187.07,187.96,6408.0
2020-07-21 11:20:00,188.02,188.21,187.78,187.86,6201.0,188.02,188.21,187.78,187.86,6201.0
2020-07-21 11:30:00,188.03,188.2,187.81,188.2,4900.0,188.03,188.2,187.81,188.2,4900.0
2020-07-21 11:40:00,188.22,188.43,187.96,188.28,4524.0,188.22,188.43,187.96,188.28,4524.0
2020-07-21 11:50:00,188.09,188.1,187.4,187.76,6402.0,188.09,188.1,187.4,187.76,6402.0
2020-07-21 12:00:00,187.82,187.82,187.32,187.71,4567.0,187.82,187.82,187.32,187.71,4567.0
2020-07-21 12:10:00,187.59,188.33,187.54,188.0,7670.0,187.59,188.33,187.54,188.0,7670.0
2020-07-21 12:20:00,188.24,188.76,188.21,188.76,11372.0,188.24,188.76,188.21,188.76,11372.0
2020-07-21 12:30:00,188.82,189.62,188.82,189.34,9804.0,188.82,189.62,188.82,189.34,9804.0
2020-07-21 12:40:00,189.48,190.23,189.47,190.23,7219.0,189.48,190.23,189.47,190.23,7219.0
2020-07-21 12:50:00,190.07,190.46,189.46,189.7,15424.0,190.07,190.46,189.46,189.7,15424.0
2020-07-21 13:00:00,189.69,190.1,189.54,189.89,10600.0,189.69,190.1,189.54,189.89,10600.0
2020-07-21 13:10:00,189.83,189.83,188.78,188.78,4333.0,189.83,189.83,188.78,188.78,4333.0
2020-07-21 13:20:00,188.84,189.43,188.83,189.25,8071.0,188.84,189.43,188.83,189.25,8071.0
2020-07-21 13:30:00,189.25,189.63,189.03,189.2,7227.0,189.25,189.63,189.03,189.2,7227.0
2020-07-21 13:40:00,189.27,189.36,189.0,189.18,4435.0,189.27,189.36,189.0,189.18,4435.0
2020-07-21 13:50:00,189.23,189.3,188.98,189.07,4949.0,189.23,189.3,188.98,189.07,4949.0
2020-07-21 14:00:00,189.07,189.09,188.84,188.93,2905.0,189.07,189.09,188.84,188.93,2905.0
2020-07-21 14:10:00,188.88,188.99,188.77,188.79,6441.0,188.88,188.99,188.77,188.79,6441.0
2020-07-21 14:20:00,188.63,189.14,188.6,189.0,4147.0,188.63,189.14,188.6,189.0,4147.0
2020-07-21 14:30:00,189.08,189.08,188.74,188.95,5198.0,189.08,189.08,188.74,188.95,5198.0
2020-07-21 14:40:00,188.94,189.43,188.94,189.29,17253.0,188.94,189.43,188.94,189.29,17253.0
2020-07-21 14:50:00,189.24,189.4,188.98,189.35,9655.0,189.24,189.4,188.98,189.35,9655.0
2020-07-21 15:00:00,189.35,189.4,189.17,189.24,6344.0,189.35,189.4,189.17,189.24,6344.0
2020-07-21 15:10:00,189.17,189.19,188.91,189.14,9973.0,189.17,189.19,188.91,189.14,9973.0
2020-07-21 15:20:00,189.07,189.35,188.98,189.05,9520.0,189.07,189.35,188.98,189.05,9520.0
2020-07-21 15:30:00,189.1,189.39,189.01,189.06,11029.0,189.1,189.39,189.01,189.06,11029.0
2020-07-21 15:40:00,189.03,190.21,188.96,190.18,30923.0,189.03,190.21,188.96,190.18,30923.0
2020-07-21 15:50:00,190.18,190.18,189.09,189.71,65739.0,190.18,190.18,189.09,189.71,65739.0
2020-07-22 09:30:00,188.15,190.44,187.24,190.44,7412.0,188.15,190.44,187.24,190.44,7412.0
2020-07-22 09:40:00,189.48,189.86,188.93,189.86,4025.0,189.48,189.86,188.93,189.86,4025.0
2020-07-22 09:50:00,189.94,190.09,189.04,189.04,9425.0,189.94,190.09,189.04,189.04,9425.0
2020-07-22 10:00:00,189.38,189.86,188.97,189.29,3970.0,189.38,189.86,188.97,189.29,3970.0
2020-07-22 10:10:00,189.27,190.0,188.6,190.0,3700.0,189.27,190.0,188.6,190.0,3700.0
2020-07-22 10:20:00,189.86,189.9,189.31,189.81,1900.0,189.86,189.9,189.31,189.81,1900.0
2020-07-22 10:30:00,189.35,190.12,189.09,190.12,4661.0,189.35,190.12,189.09,190.12,4661.0
2020-07-22 10:40:00,190.28,190.49,189.61,189.61,5522.0,190.28,190.49,189.61,189.61,5522.0
2020-07-22 10:50:00,189.59,189.68,189.24,189.61,2782.0,189.59,189.68,189.24,189.61,2782.0
2020-07-22 11:00:00,189.68,189.93,188.92,188.93,5379.0,189.68,189.93,188.92,188.93,5379.0
2020-07-22 11:10:00,189.09,189.2,188.79,188.79,6300.0,189.09,189.2,188.79,188.79,6300.0
2020-07-22 11:20:00,188.89,189.0,188.69,188.91,3893.0,188.89,189.0,188.69,188.91,3893.0
2020-07-22 11:30:00,188.75,188.88,188.67,188.74,1877.0,188.75,188.88,188.67,188.74,1877.0
2020-07-22 11:40:00,188.86,189.11,188.72,189.05,4782.0,188.86,189.11,188.72,189.05,4782.0
2020-07-22 11:50:00,189.04,189.1,188.55,188.64,3500.0,189.04,189.1,188.55,188.64,3500.0
2020-07-22 12:00:00,188.66,188.71,187.76,187.97,8317.0,188.66,188.71,187.76,187.97,8317.0
2020-07-22 12:10:00,187.9,188.67,187.9,188.46,4937.0,187.9,188.67,187.9,188.46,4937.0
2020-07-22 12:20:00,188.51,188.58,188.35,188.35,4622.0,188.51,188.58,188.35,188.35,4622.0
2020-07-22 12:30:00,188.28,188.37,188.09,188.09,3923.0,188.28,188.37,188.09,188.09,3923.0
2020-07-22 12:40:00,187.82,187.82,187.42,187.63,6940.0,187.82,187.82,187.42,187.63,6940.0
2020-07-22 12:50:00,187.63,187.71,187.41,187.45,4765.0,187.63,187.71,187.41,187.45,4765.0
2020-07-22 13:00:00,187.48,187.59,187.39,187.56,2301.0,187.48,187.59,187.39,187.56,2301.0
2020-07-22 13:10:00,187.48,187.64,187.42,187.64,5279.0,187.48,187.64,187.42,187.64,5279.0
2020-07-22 13:20:00,187.7,188.25,187.7,188.03,3103.0,187.7,188.25,187.7,188.03,3103.0
2020-07-22 13:30:00,188.02,188.15,187.79,187.81,6137.0,188.02,188.15,187.79,187.81,6137.0
2020-07-22 13:40:00,187.86,188.23,187.86,187.95,9710.0,187.86,188.23,187.86,187.95,9710.0
2020-07-22 13:50:00,187.92,188.01,187.4,187.51,24056.0,187.92,188.01,187.4,187.51,24056.0
2020-07-22 14:00:00,187.55,188.01,187.55,187.7,7327.0,187.55,188.01,187.55,187.7,7327.0
2020-07-22 14:10:00,187.67,187.67,187.17,187.36,4910.0,187.67,187.67,187.17,187.36,4910.0
2020-07-22 14:20:00,187.4,187.46,186.25,186.25,15408.0,187.4,187.46,186.25,186.25,15408.0
2020-07-22 14:30:00,186.19,186.28,185.64,185.89,13965.0,186.19,186.28,185.64,185.89,13965.0
2020-07-22 14:40:00,185.86,186.5,185.74,185.95,9699.0,185.86,186.5,185.74,185.95,9699.0
2020-07-22 14:50:00,186.07,186.65,186.07,186.52,7941.0,186.07,186.65,186.07,186.52,7941.0
2020-07-22 15:00:00,186.56,187.05,186.56,187.05,5260.0,186.56,187.05,186.56,187.05,5260.0
2020-07-22 15:10:00,187.09,187.42,187.01,187.29,21203.0,187.09,187.42,187.01,187.29,21203.0
2020-07-22 15:20:00,187.36,187.4,187.03,187.24,8788.0,187.36,187.4,187.03,187.24,8788.0
2020-07-22 15:30:00,187.22,187.75,187.19,187.5,12702.0,187.22,187.75,187.19,187.5,12702.0
2020-07-22 15:40:00,187.5,188.68,187.5,188.64,20934.0,187.5,188.68,187.5,188.64,20934.0
2020-07-22 15:50:00,188.64,188.73,187.97,188.41,56277.0,188.64,188.73,187.97,188.41,56277.0
2020-07-23 09:30:00,189.21,189.88,188.32,188.45,6092.0,189.21,189.88,188.32,188.45,6092.0
2020-07-23 09:40:00,188.53,190.44,188.53,189.94,8306.0,188.53,190.44,188.53,189.94,8306.0
2020-07-23 09:50:00,189.69,189.78,189.06,189.52,15795.0,189.69,189.78,189.06,189.52,15795.0
2020-07-23 10:00:00,189.58,189.73,188.65,188.75,7033.0,189.58,189.73,188.65,188.75,7033.0
2020-07-23 10:10:00,188.61,188.76,188.07,188.32,4848.0,188.61,188.76,188.07,188.32,4848.0
2020-07-23 10:20:00,188.43,188.65,188.17,188.65,4091.0,188.43,188.65,188.17,188.65,4091.0
2020-07-23 10:30:00,188.45,188.62,188.18,188.22,2792.0,188.45,188.62,188.18,188.22,2792.0
2020-07-23 10:40:00,188.47,188.65,187.97,188.26,4992.0,188.47,188.65,187.97,188.26,4992.0
2020-07-23 10:50:00,188.35,188.35,187.87,188.08,6970.0,188.35,188.35,187.87,188.08,6970.0
2020-07-23 11:00:00,188.19,189.29,188.19,189.17,5302.0,188.19,189.29,188.19,189.17,5302.0
2020-07-23 11:10:00,189.19,189.88,189.14,189.65,4212.0,189.19,189.88,189.14,189.65,4212.0
2020-07-23 11:20:00,189.66,189.68,189.09,189.21,6529.0,189.66,189.68,189.09,189.21,6529.0
2020-07-23 11:30:00,189.09,189.4,188.75,189.29,6264.0,189.09,189.4,188.75,189.29,6264.0
2020-07-23 11:40:00,189.11,189.97,189.09,189.84,3602.0,189.11,189.97,189.09,189.84,3602.0
2020-07-23 11:50:00,190.1,190.73,189.98,190.69,5845.0,190.1,190.73,189.98,190.69,5845.0
2020-07-23 12:00:00,190.75,190.89,190.54,190.83,8508.0,190.75,190.89,190.54,190.83,8508.0
2020-07-23 12:10:00,190.78,191.06,190.55,190.68,9927.0,190.78,191.06,190.55,190.68,9927.0
2020-07-23 12:20:00,190.65,190.66,190.14,190.2,4400.0,190.65,190.66,190.14,190.2,4400.0
2020-07-23 12:30:00,190.34,190.42,189.69,189.9,16609.0,190.34,190.42,189.69,189.9,16609.0
2020-07-23 12:40:00,190.02,190.42,189.81,189.93,2817.0,190.02,190.42,189.81,189.93,2817.0
2020-07-23 12:50:00,189.73,189.73,189.17,189.17,2700.0,189.73,189.73,189.17,189.17,2700.0
2020-07-23 13:00:00,189.02,189.22,188.75,188.77,3465.0,189.02,189.22,188.75,188.77,3465.0
2020-07-23 13:10:00,188.65,188.8,188.3,188.36,2100.0,188.65,188.8,188.3,188.36,2100.0
2020-07-23 13:20:00,188.34,188.51,188.07,188.51,2200.0,188.34,188.51,188.07,188.51,2200.0
2020-07-23 13:30:00,188.52,188.6,187.96,188.06,1800.0,188.52,188.6,187.96,188.06,1800.0
2020-07-23 13:40:00,187.94,188.01,187.4,187.4,3502.0,187.94,188.01,187.4,187.4,3502.0
2020-07-23 13:50:00,187.27,187.32,186.94,187.3,1708.0,187.27,187.32,186.94,187.3,1708.0
2020-07-23 14:00:00,187.35,187.38,186.78,187.03,3150.0,187.35,187.38,186.78,187.03,3150.0
2020-07-23 14:10:00,186.79,187.06,186.33,186.96,13108.0,186.79,187.06,186.33,186.96,13108.0
2020-07-23 14:20:00,187.0,188.06,186.75,188.06,16659.0,187.0,188.06,186.75,188.06,16659.0
2020-07-23 14:30:00,188.02,188.06,187.07,187.07,6740.0,188.02,188.06,187.07,187.07,6740.0
2020-07-23 14:40:00,187.15,187.58,187.09,187.5,4806.0,187.15,187.58,187.09,187.5,4806.0
2020-07-23 14:50:00,187.5,187.63,186.99,187.4,6101.0,187.5,187.63,186.99,187.4,6101.0
2020-07-23 15:00:00,187.5,187.56,186.81,186.89,6676.0,187.5,187.56,186.81,186.89,6676.0
2020-07-23 15:10:00,187.0,187.53,186.93,187.36,7938.0,187.0,187.53,186.93,187.36,7938.0
2020-07-23 15:20:00,187.36,187.49,186.86,187.16,11719.0,187.36,187.49,186.86,187.16,11719.0
2020-07-23 15:30:00,187.08,187.81,186.6,187.5,22141.0,187.08,187.81,186.6,187.5,22141.0
2020-07-23 15:40:00,187.43,187.65,187.07,187.07,33034.0,187.43,187.65,187.07,187.07,33034.0
2020-07-23 15:50:00,186.92,187.77,186.57,187.52,55835.0,186.92,187.77,186.57,187.52,55835.0
2020-07-24 09:30:00,186.03,187.29,186.03,186.91,5181.0,186.03,187.29,186.03,186.91,5181.0
2020-07-24 09:40:00,187.47,188.61,187.16,188.33,4305.0,187.47,188.61,187.16,188.33,4305.0
2020-07-24 09:50:00,187.86,188.33,187.2,187.63,3553.0,187.86,188.33,187.2,187.63,3553.0
2020-07-24 10:00:00,188.1,188.1,187.17,187.28,4104.0,188.1,188.1,187.17,187.28,4104.0
2020-07-24 10:10:00,187.45,188.05,186.92,186.92,6409.0,187.45,188.05,186.92,186.92,6409.0
2020-07-24 10:20:00,187.04,188.0,186.86,186.86,16312.0,187.04,188.0,186.86,186.86,16312.0
2020-07-24 10:30:00,186.65,186.75,185.97,186.75,3428.0,186.65,186.75,185.97,186.75,3428.0
2020-07-24 10:40:00,187.19,188.29,187.19,188.12,5383.0,187.19,188.29,187.19,188.12,5383.0
2020-07-24 10:50:00,187.95,188.12,187.49,187.75,7744.0,187.95,188.12,187.49,187.75,7744.0
2020-07-24 11:00:00,187.78,188.3,187.7,188.15,16012.0,187.78,188.3,187.7,188.15,16012.0
2020-07-24 11:10:00,188.2,188.51,188.15,188.2,3773.0,188.2,188.51,188.15,188.2,3773.0
2020-07-24 11:20:00,188.25,189.07,188.15,188.58,4700.0,188.25,189.07,188.15,188.58,4700.0
2020-07-24 11:30:00,188.73,188.81,188.27,188.55,5363.0,188.73,188.81,188.27,188.55,5363.0
2020-07-24 11:40:00,188.36,188.95,188.35,188.74,8783.0,188.36,188.95,188.35,188.74,8783.0
2020-07-24 11:50:00,188.82,189.09,188.67,189.03,6677.0,188.82,189.09,188.67,189.03,6677.0
2020-07-24 12:00:00,189.14,189.19,188.13,188.14,12325.0,189.14,189.19,188.13,188.14,12325.0
2020-07-24 12:10:00,188.26,188.26,187.48,187.63,3301.0,188.26,188.26,187.48,187.63,3301.0
2020-07-24 12:20:00,187.71,188.38,187.71,188.12,28748.0,187.71,188.38,187.71,188.12,28748.0
2020-07-24 12:30:00,188.12,188.73,187.82,188.68,6388.0,188.12,188.73,187.82,188.68,6388.0
2020-07-24 12:40:00,188.65,188.65,187.51,187.64,6192.0,188.65,188.65,187.51,187.64,6192.0
2020-07-24 12:50:00,187.65,187.92,187.58,187.78,2900.0,187.65,187.92,187.58,187.78,2900.0
2020-07-24 13:00:00,187.71,188.05,187.33,187.59,8907.0,187.71,188.05,187.33,187.59,8907.0
2020-07-24 13:10:00,187.49,187.7,187.29,187.7,3817.0,187.49,187.7,187.29,187.7,3817.0
2020-07-24 13:20:00,187.7,188.05,187.7,187.85,6462.0,187.7,188.05,187.7,187.85,6462.0
2020-07-24 13:30:00,187.76,188.11,187.72,187.88,5028.0,187.76,188.11,187.72,187.88,5028.0
2020-07-24 13:40:00,187.91,188.23,187.81,188.11,9255.0,187.91,188.23,187.81,188.11,9255.0
2020-07-24 13:50:00,188.05,188.11,187.57,187.74,5350.0,188.05,188.11,187.57,187.74,5350.0
2020-07-24 14:00:00,187.84,188.08,187.72,188.06,5981.0,187.84,188.08,187.72,188.06,5981.0
2020-07-24 14:10:00,188.03,188.08,187.88,188.0,14703.0,188.03,188.08,187.88,188.0,14703.0
2020-07-24 14:20:00,188.02,188.08,187.63,187.83,4200.0,188.02,188.08,187.63,187.83,4200.0
2020-07-24 14:30:00,188.04,188.05,187.64,188.05,4463.0,188.04,188.05,187.64,188.05,4463.0
2020-07-24 14:40:00,188.12,188.36,188.08,188.12,4594.0,188.12,188.36,188.08,188.12,4594.0
2020-07-24 14:50:00,188.06,188.16,187.9,188.03,4720.0,188.06,188.16,187.9,188.03,4720.0
2020-07-24 15:00:00,187.99,188.38,187.77,187.77,8267.0,187.99,188.38,187.77,187.77,8267.0
2020-07-24 15:10:00,187.68,187.71,186.81,186.97,25382.0,187.68,187.71,186.81,186.97,25382.0
2020-07-24 15:20:00,187.13,187.36,186.86,187.15,8602.0,187.13,187.36,186.86,187.15,8602.0
2020-07-24 15:30:00,187.18,187.53,186.82,187.5,12606.0,187.18,187.53,186.82,187.5,12606.0
2020-07-24 15:40:00,187.55,187.55,186.81,187.09,21086.0,187.55,187.55,186.81,187.09,21086.0
2020-07-24 15:50:00,186.94,187.2,186.76,186.82,38558.0,186.94,187.2,186.76,186.82,38558.0
2020-07-27 09:30:00,186.62,186.62,184.0,184.0,8159.0,186.62,186.62,184.0,184.0,8159.0
2020-07-27 09:40:00,184.2,185.16,184.2,184.56,2350.0,184.2,185.16,184.2,184.56,2350.0
2020-07-27 09:50:00,184.56,185.73,184.13,184.31,11129.0,184.56,185.73,184.13,184.31,11129.0
2020-07-27 10:00:00,184.24,184.24,183.32,183.97,5936.0,184.24,184.24,183.32,183.97,5936.0
2020-07-27 10:10:00,184.65,185.58,184.63,185.58,2016.0,184.65,185.58,184.63,185.58,2016.0
2020-07-27 10:20:00,185.28,185.93,185.27,185.83,5000.0,185.28,185.93,185.27,185.83,5000.0
2020-07-27 10:30:00,185.95,186.1,185.49,185.86,8583.0,185.95,186.1,185.49,185.86,8583.0
2020-07-27 10:40:00,185.88,186.01,184.87,184.93,9511.0,185.88,186.01,184.87,184.93,9511.0
2020-07-27 10:50:00,184.93,185.5,184.66,185.5,2708.0,184.93,185.5,184.66,185.5,2708.0
2020-07-27 11:00:00,185.39,185.71,184.85,184.85,4310.0,185.39,185.71,184.85,184.85,4310.0
2020-07-27 11:10:00,184.63,184.63,184.15,184.32,3635.0,184.63,184.63,184.15,184.32,3635.0
2020-07-27 11:20:00,184.47,184.52,182.81,183.01,2343.0,184.47,184.52,182.81,183.01,2343.0
2020-07-27 11:30:00,183.28,183.75,183.16,183.53,3540.0,183.28,183.75,183.16,183.53,3540.0
2020-07-27 11:40:00,183.6,184.38,183.6,184.23,2526.0,183.6,184.38,183.6,184.23,2526.0
2020-07-27 11:50:00,184.15,184.38,184.01,184.38,2600.0,184.15,184.38,184.01,184.38,2600.0
2020-07-27 12:00:00,184.44,184.92,184.36,184.83,2110.0,184.44,184.92,184.36,184.83,2110.0
2020-07-27 12:10:00,184.97,185.18,184.69,185.06,5968.0,184.97,185.18,184.69,185.06,5968.0
2020-07-27 12:20:00,185.17,185.17,184.98,184.98,2702.0,185.17,185.17,184.98,184.98,2702.0
2020-07-27 12:30:00,184.97,184.97,184.68,184.82,10465.0,184.97,184.97,184.68,184.82,10465.0
2020-07-27 12:40:00,184.83,184.94,184.74,184.8,3751.0,184.83,184.94,184.74,184.8,3751.0
2020-07-27 12:50:00,184.89,185.05,184.88,184.92,1827.0,184.89,185.05,184.88,184.92,1827.0
2020-07-27 13:00:00,184.83,184.91,184.11,184.12,2900.0,184.83,184.91,184.11,184.12,2900.0
2020-07-27 13:10:00,184.23,184.23,183.87,183.92,1600.0,184.23,184.23,183.87,183.92,1600.0
2020-07-27 13:20:00,183.88,184.06,183.67,183.97,1800.0,183.88,184.06,183.67,183.97,1800.0
2020-07-27 13:30:00,183.96,183.96,183.46,183.68,2700.0,183.96,183.96,183.46,183.68,2700.0
2020-07-27 13:40:00,183.62,183.73,183.46,183.56,1800.0,183.62,183.73,183.46,183.56,1800.0
2020-07-27 13:50:00,183.53,183.55,183.2,183.2,2400.0,183.53,183.55,183.2,183.2,2400.0
2020-07-27 14:00:00,183.2,183.47,183.16,183.44,10842.0,183.2,183.47,183.16,183.44,10842.0
2020-07-27 14:10:00,183.45,183.45,182.96,183.28,5681.0,183.45,183.45,182.96,183.28,5681.0
2020-07-27 14:20:00,183.24,183.62,183.21,183.6,13401.0,183.24,183.62,183.21,183.6,13401.0
2020-07-27 14:30:00,183.62,183.62,183.41,183.56,6779.0,183.62,183.62,183.41,183.56,6779.0
2020-07-27 14:40:00,183.64,183.83,183.37,183.37,3001.0,183.64,183.83,183.37,183.37,3001.0
2020-07-27 14:50:00,183.3,183.32,183.07,183.31,3955.0,183.3,183.32,183.07,183.31,3955.0
2020-07-27 15:00:00,183.4,183.68,183.39,183.67,4361.0,183.4,183.68,183.39,183.67,4361.0
2020-07-27 15:10:00,183.73,183.74,183.23,183.34,12770.0,183.73,183.74,183.23,183.34,12770.0
2020-07-27 15:20:00,183.42,183.43,183.18,183.27,8000.0,183.42,183.43,183.18,183.27,8000.0
2020-07-27 15:30:00,183.26,183.29,182.79,182.91,14270.0,183.26,183.29,182.79,182.91,14270.0
2020-07-27 15:40:00,182.92,183.12,182.67,182.99,23177.0,182.92,183.12,182.67,182.99,23177.0
2020-07-27 15:50:00,182.98,184.08,182.86,183.51,79448.0,182.98,184.08,182.86,183.51,79448.0
2020-07-28 09:30:00,183.93,185.31,183.16,184.6,7783.0,183.93,185.31,183.16,184.6,7783.0
2020-07-28 09:40:00,184.25,184.41,183.85,184.12,5003.0,184.25,184.41,183.85,184.12,5003.0
2020-07-28 09:50:00,184.24,184.29,183.8,184.03,4600.0,184.24,184.29,183.8,184.03,4600.0
2020-07-28 10:00:00,184.19,184.67,184.1,184.27,9121.0,184.19,184.67,184.1,184.27,9121.0
2020-07-28 10:10:00,184.33,184.61,183.91,184.13,10973.0,184.33,184.61,183.91,184.13,10973.0
2020-07-28 10:20:00,184.05,184.2,183.93,183.98,4660.0,184.05,184.2,183.93,183.98,4660.0
2020-07-28 10:30:00,183.99,184.15,183.86,184.0,3248.0,183.99,184.15,183.86,184.0,3248.0
2020-07-28 10:40:00,183.94,183.98,183.58,183.88,7944.0,183.94,183.98,183.58,183.88,7944.0
2020-07-28 10:50:00,184.1,184.35,183.77,184.35,5019.0,184.1,184.35,183.77,184.35,5019.0
2020-07-28 11:00:00,184.43,184.62,183.69,183.69,3900.0,184.43,184.62,183.69,183.69,3900.0
2020-07-28 11:10:00,183.93,185.14,183.92,184.84,14046.0,183.93,185.14,183.92,184.84,14046.0
2020-07-28 11:20:00,184.85,185.25,184.64,185.23,4521.0,184.85,185.25,184.64,185.23,4521.0
2020-07-28 11:30:00,185.14,185.91,185.14,185.91,9689.0,185.14,185.91,185.14,185.91,9689.0
2020-07-28 11:40:00,185.79,185.93,185.41,185.75,3854.0,185.79,185.93,185.41,185.75,3854.0
2020-07-28 11:50:00,185.78,185.8,185.36,185.42,3200.0,185.78,185.8,185.36,185.42,3200.0
2020-07-28 12:00:00,185.35,185.39,184.94,185.15,4000.0,185.35,185.39,184.94,185.15,4000.0
2020-07-28 12:10:00,185.15,185.32,184.96,185.04,5893.0,185.15,185.32,184.96,185.04,5893.0
2020-07-28 12:20:00,184.96,185.29,184.61,184.67,4200.0,184.96,185.29,184.61,184.67,4200.0
2020-07-28 12:30:00,184.74,184.74,184.36,184.37,2700.0,184.74,184.74,184.36,184.37,2700.0
2020-07-28 12:40:00,184.37,184.42,183.9,184.0,5792.0,184.37,184.42,183.9,184.0,5792.0
2020-07-28 12:50:00,184.09,184.19,183.97,184.12,6850.0,184.09,184.19,183.97,184.12,6850.0
2020-07-28 13:00:00,184.22,184.3,183.74,183.74,4034.0,184.22,184.3,183.74,183.74,4034.0
2020-07-28 13:10:00,183.78,183.78,183.38,183.53,2200.0,183.78,183.78,183.38,183.53,2200.0
2020-07-28 13:20:00,183.56,183.61,183.25,183.33,4301.0,183.56,183.61,183.25,183.33,4301.0
2020-07-28 13:30:00,183.39,183.56,183.14,183.18,3504.0,183.39,183.56,183.14,183.18,3504.0
2020-07-28 13:40:00,183.14,183.15,182.96,183.01,3166.0,183.14,183.15,182.96,183.01,3166.0
2020-07-28 13:50:00,183.04,183.44,183.04,183.37,5869.0,183.04,183.44,183.04,183.37,5869.0
2020-07-28 14:00:00,183.43,183.91,183.36,183.79,7946.0,183.43,183.91,183.36,183.79,7946.0
2020-07-28 14:10:00,184.0,184.35,183.48,183.53,13341.0,184.0,184.35,183.48,183.53,13341.0
2020-07-28 14:20:00,183.44,183.48,183.3,183.34,4022.0,183.44,183.48,183.3,183.34,4022.0
2020-07-28 14:30:00,183.34,183.48,183.11,183.32,7271.0,183.34,183.48,183.11,183.32,7271.0
2020-07-28 14:40:00,183.25,183.31,183.04,183.15,5300.0,183.25,183.31,183.04,183.15,5300.0
2020-07-28 14:50:00,183.03,183.21,182.94,182.99,6345.0,183.03,183.21,182.94,182.99,6345.0
2020-07-28 15:00:00,183.02,183.32,182.82,183.15,9214.0,183.02,183.32,182.82,183.15,9214.0
2020-07-28 15:10:00,183.15,183.15,182.83,183.01,5806.0,183.15,183.15,182.83,183.01,5806.0
2020-07-28 15:20:00,183.01,183.16,182.93,183.0,5700.0,183.01,183.16,182.93,183.0,5700.0
2020-07-28 15:30:00,183.01,183.13,182.66,182.67,11649.0,183.01,183.13,182.66,182.67,11649.0
2020-07-28 15:40:00,182.72,183.11,182.65,182.69,18649.0,182.72,183.11,182.65,182.69,18649.0
2020-07-28 15:50:00,182.64,182.71,182.23,182.27,35556.0,182.64,182.71,182.23,182.27,35556.0
2020-07-29 09:30:00,183.36,185.29,183.36,184.82,8701.0,183.36,185.29,183.36,184.82,8701.0
2020-07-29 09:40:00,184.97,185.6,184.77,184.94,11600.0,184.97,185.6,184.77,184.94,11600.0
2020-07-29 09:50:00,185.09,185.72,184.88,185.25,15031.0,185.09,185.72,184.88,185.25,15031.0
2020-07-29 10:00:00,185.18,185.52,185.01,185.01,7403.0,185.18,185.52,185.01,185.01,7403.0
2020-07-29 10:10:00,184.92,185.89,184.91,185.61,13337.0,184.92,185.89,184.91,185.61,13337.0
2020-07-29 10:20:00,185.77,185.93,185.46,185.55,6141.0,185.77,185.93,185.46,185.55,6141.0
2020-07-29 10:30:00,185.6,185.62,185.19,185.22,3330.0,185.6,185.62,185.19,185.22,3330.0
2020-07-29 10:40:00,185.41,185.76,185.28,185.57,10549.0,185.41,185.76,185.28,185.57,10549.0
2020-07-29 10:50:00,185.75,186.18,185.47,186.16,18647.0,185.75,186.18,185.47,186.16,18647.0
2020-07-29 11:00:00,186.1,186.38,185.66,185.69,13870.0,186.1,186.38,185.66,185.69,13870.0
2020-07-29 11:10:00,185.59,186.14,185.5,185.88,3200.0,185.59,186.14,185.5,185.88,3200.0
2020-07-29 11:20:00,185.89,186.38,185.75,186.38,4697.0,185.89,186.38,185.75,186.38,4697.0
2020-07-29 11:30:00,186.25,186.46,186.25,186.46,1401.0,186.25,186.46,186.25,186.46,1401.0
2020-07-29 11:40:00,186.42,186.73,186.36,186.64,3100.0,186.42,186.73,186.36,186.64,3100.0
2020-07-29 11:50:00,186.68,186.9,186.55,186.66,5825.0,186.68,186.9,186.55,186.66,5825.0
2020-07-29 12:00:00,186.6,186.6,186.27,186.55,2116.0,186.6,186.6,186.27,186.55,2116.0
2020-07-29 12:10:00,186.49,186.54,186.11,186.54,2240.0,186.49,186.54,186.11,186.54,2240.0
2020-07-29 12:20:00,186.55,186.59,186.36,186.44,2986.0,186.55,186.59,186.36,186.44,2986.0
2020-07-29 12:30:00,186.31,186.59,186.28,186.42,2810.0,186.31,186.59,186.28,186.42,2810.0
2020-07-29 12:40:00,186.33,186.59,186.3,186.56,4955.0,186.33,186.59,186.3,186.56,4955.0
2020-07-29 12:50:00,186.53,186.66,186.41,186.56,13907.0,186.53,186.66,186.41,186.56,13907.0
2020-07-29 13:00:00,186.59,186.59,186.0,186.14,3657.0,186.59,186.59,186.0,186.14,3657.0
2020-07-29 13:10:00,186.06,186.14,185.8,186.03,5586.0,186.06,186.14,185.8,186.03,5586.0
2020-07-29 13:20:00,186.02,186.59,186.02,186.49,2832.0,186.02,186.59,186.02,186.49,2832.0
2020-07-29 13:30:00,186.43,186.47,186.08,186.37,3570.0,186.43,186.47,186.08,186.37,3570.0
2020-07-29 13:40:00,186.27,186.56,186.08,186.56,4100.0,186.27,186.56,186.08,186.56,4100.0
2020-07-29 13:50:00,186.56,186.58,186.24,186.24,2798.0,186.56,186.58,186.24,186.24,2798.0
2020-07-29 14:00:00,186.35,186.58,186.23,186.45,3228.0,186.35,186.58,186.23,186.45,3228.0
2020-07-29 14:10:00,186.35,186.52,186.23,186.51,4568.0,186.35,186.52,186.23,186.51,4568.0
2020-07-29 14:20:00,186.55,186.55,186.27,186.42,5941.0,186.55,186.55,186.27,186.42,5941.0
2020-07-29 14:30:00,186.55,186.63,186.36,186.58,6541.0,186.55,186.63,186.36,186.58,6541.0
2020-07-29 14:40:00,186.52,186.65,186.45,186.56,16513.0,186.52,186.65,186.45,186.56,16513.0
2020-07-29 14:50:00,186.5,186.6,186.25,186.45,32171.0,186.5,186.6,186.25,186.45,32171.0
2020-07-29 15:00:00,186.55,186.71,185.87,186.06,12582.0,186.55,186.71,185.87,186.06,12582.0
2020-07-29 15:10:00,186.09,186.23,186.02,186.15,10015.0,186.09,186.23,186.02,186.15,10015.0
2020-07-29 15:20:00,186.19,186.52,186.08,186.49,61220.0,186.19,186.52,186.08,186.49,61220.0
2020-07-29 15:30:00,186.45,187.03,186.45,186.6,12079.0,186.45,187.03,186.45,186.6,12079.0
2020-07-29 15:40:00,186.59,187.03,186.4,186.97,38781.0,186.59,187.03,186.4,186.97,38781.0
2020-07-29 15:50:00,186.9,187.07,186.4,186.47,38038.0,186.9,187.07,186.4,186.47,38038.0
2020-07-30 09:30:00,184.47,186.33,183.98,184.9,8978.0,184.47,186.33,183.98,184.9,8978.0
2020-07-30 09:40:00,185.18,185.32,184.51,185.15,9533.0,185.18,185.32,184.51,185.15,9533.0
2020-07-30 09:50:00,185.15,185.15,183.62,184.2,9313.0,185.15,185.15,183.62,184.2,9313.0
2020-07-30 10:00:00,183.59,184.21,182.66,183.6,8950.0,183.59,184.21,182.66,183.6,8950.0
2020-07-30 10:10:00,183.74,183.97,183.31,183.48,6894.0,183.74,183.97,183.31,183.48,6894.0
2020-07-30 10:20:00,183.36,184.68,182.9,184.49,4675.0,183.36,184.68,182.9,184.49,4675.0
2020-07-30 10:30:00,184.58,185.0,184.49,184.98,9112.0,184.58,185.0,184.49,184.98,9112.0
2020-07-30 10:40:00,185.01,185.01,184.35,184.36,4103.0,185.01,185.01,184.35,184.36,4103.0
2020-07-30 10:50:00,184.28,184.61,184.01,184.61,5471.0,184.28,184.61,184.01,184.61,5471.0
2020-07-30 11:00:00,184.69,186.11,184.68,185.81,18206.0,184.69,186.11,184.68,185.81,18206.0
2020-07-30 11:10:00,185.78,187.45,185.78,186.91,19961.0,185.78,187.45,185.78,186.91,19961.0
2020-07-30 11:20:00,187.0,187.88,187.0,187.74,15576.0,187.0,187.88,187.0,187.74,15576.0
2020-07-30 11:30:00,187.79,187.87,187.16,187.49,16232.0,187.79,187.87,187.16,187.49,16232.0
2020-07-30 11:40:00,187.49,187.72,187.23,187.43,13485.0,187.49,187.72,187.23,187.43,13485.0
2020-07-30 11:50:00,187.5,187.53,186.85,187.02,7808.0,187.5,187.53,186.85,187.02,7808.0
2020-07-30 12:00:00,187.09,187.09,186.39,186.53,8791.0,187.09,187.09,186.39,186.53,8791.0
2020-07-30 12:10:00,186.49,187.47,186.31,187.33,4710.0,186.49,187.47,186.31,187.33,4710.0
2020-07-30 12:20:00,187.21,187.42,187.17,187.27,10877.0,187.21,187.42,187.17,187.27,10877.0
2020-07-30 12:30:00,187.3,187.42,187.06,187.31,6787.0,187.3,187.42,187.06,187.31,6787.0
2020-07-30 12:40:00,187.27,187.54,187.14,187.34,9812.0,187.27,187.54,187.14,187.34,9812.0
2020-07-30 12:50:00,187.34,188.29,187.33,188.24,8200.0,187.34,188.29,187.33,188.24,8200.0
2020-07-30 13:00:00,188.24,188.57,188.09,188.41,5856.0,188.24,188.57,188.09,188.41,5856.0
2020-07-30 13:10:00,188.34,188.57,188.27,188.5,4420.0,188.34,188.57,188.27,188.5,4420.0
2020-07-30 13:20:00,188.5,188.66,188.07,188.12,4700.0,188.5,188.66,188.07,188.12,4700.0
2020-07-30 13:30:00,188.11,188.11,187.68,187.68,2300.0,188.11,188.11,187.68,187.68,2300.0
2020-07-30 13:40:00,187.77,188.04,187.69,187.69,20770.0,187.77,188.04,187.69,187.69,20770.0
2020-07-30 13:50:00,187.78,188.39,187.74,188.34,5307.0,187.78,188.39,187.74,188.34,5307.0
2020-07-30 14:00:00,188.37,188.37,187.99,188.27,9700.0,188.37,188.37,187.99,188.27,9700.0
2020-07-30 14:10:00,188.27,188.62,188.22,188.6,7441.0,188.27,188.62,188.22,188.6,7441.0
2020-07-30 14:20:00,188.47,188.6,188.11,188.49,13895.0,188.47,188.6,188.11,188.49,13895.0
2020-07-30 14:30:00,188.48,188.99,188.38,188.66,11676.0,188.48,188.99,188.38,188.66,11676.0
2020-07-30 14:40:00,188.67,188.67,188.11,188.33,13951.0,188.67,188.67,188.11,188.33,13951.0
2020-07-30 14:50:00,188.23,188.43,188.17,188.22,7520.0,188.23,188.43,188.17,188.22,7520.0
2020-07-30 15:00:00,188.26,188.49,188.14,188.29,10895.0,188.26,188.49,188.14,188.29,10895.0
2020-07-30 15:10:00,188.22,188.38,188.12,188.32,8500.0,188.22,188.38,188.12,188.32,8500.0
2020-07-30 15:20:00,188.32,188.68,188.22,188.54,11842.0,188.32,188.68,188.22,188.54,11842.0
2020-07-30 15:30:00,188.49,188.53,188.11,188.12,18483.0,188.49,188.53,188.11,188.12,18483.0
2020-07-30 15:40:00,188.13,188.2,187.43,187.55,35659.0,188.13,188.2,187.43,187.55,35659.0
2020-07-30 15:50:00,187.57,188.08,187.41,187.51,94698.0,187.57,188.08,187.41,187.51,94698.0
2020-07-31 09:30:00,187.58,189.99,186.15,186.15,14604.0,187.58,189.99,186.15,186.15,14604.0
2020-07-31 09:40:00,185.95,186.62,185.38,186.23,8365.0,185.95,186.62,185.38,186.23,8365.0
2020-07-31 09:50:00,186.22,187.29,186.19,187.05,10454.0,186.22,187.29,186.19,187.05,10454.0
2020-07-31 10:00:00,186.76,186.87,186.01,186.43,9423.0,186.76,186.87,186.01,186.43,9423.0
2020-07-31 10:10:00,186.42,186.72,185.87,186.13,10220.0,186.42,186.72,185.87,186.13,10220.0
2020-07-31 10:20:00,185.87,186.55,185.71,186.08,3331.0,185.87,186.55,185.71,186.08,3331.0
2020-07-31 10:30:00,186.06,186.1,185.63,186.09,4120.0,186.06,186.1,185.63,186.09,4120.0
2020-07-31 10:40:00,185.85,186.22,185.56,186.16,2383.0,185.85,186.22,185.56,186.16,2383.0
2020-07-31 10:50:00,186.15,186.76,185.84,186.76,4600.0,186.15,186.76,185.84,186.76,4600.0
2020-07-31 11:00:00,186.99,187.6,186.79,187.02,6978.0,186.99,187.6,186.79,187.02,6978.0
2020-07-31 11:10:00,186.86,187.22,186.6,186.72,2945.0,186.86,187.22,186.6,186.72,2945.0
2020-07-31 11:20:00,186.73,187.05,186.3,187.05,4227.0,186.73,187.05,186.3,187.05,4227.0
2020-07-31 11:30:00,186.9,186.9,186.44,186.87,3123.0,186.9,186.9,186.44,186.87,3123.0
2020-07-31 11:40:00,186.84,187.71,186.84,187.5,3399.0,186.84,187.71,186.84,187.5,3399.0
2020-07-31 11:50:00,187.58,187.64,187.28,187.45,4567.0,187.58,187.64,187.28,187.45,4567.0
2020-07-31 12:00:00,187.38,187.62,186.08,187.06,111285.0,187.38,187.62,186.08,187.06,111285.0
2020-07-31 12:10:00,187.03,187.49,186.7,186.71,7725.0,187.03,187.49,186.7,186.71,7725.0
2020-07-31 12:20:00,186.83,187.14,186.79,187.11,11124.0,186.83,187.14,186.79,187.11,11124.0
2020-07-31 12:30:00,187.0,187.0,186.51,186.72,7024.0,187.0,187.0,186.51,186.72,7024.0
2020-07-31 12:40:00,186.73,186.82,186.59,186.6,6080.0,186.73,186.82,186.59,186.6,6080.0
2020-07-31 12:50:00,186.56,186.77,186.38,186.5,12775.0,186.56,186.77,186.38,186.5,12775.0
2020-07-31 13:00:00,186.42,186.54,186.41,186.43,1380.0,186.42,186.54,186.41,186.43,1380.0
2020-07-31 13:10:00,186.43,186.45,186.14,186.25,9651.0,186.43,186.45,186.14,186.25,9651.0
2020-07-31 13:20:00,186.32,186.33,186.11,186.27,5064.0,186.32,186.33,186.11,186.27,5064.0
2020-07-31 13:30:00,186.24,186.77,186.24,186.77,3900.0,186.24,186.77,186.24,186.77,3900.0
2020-07-31 13:40:00,186.9,187.4,186.77,187.23,3392.0,186.9,187.4,186.77,187.23,3392.0
2020-07-31 13:50:00,187.35,187.36,186.94,186.94,2636.0,187.35,187.36,186.94,186.94,2636.0
2020-07-31 14:00:00,186.76,187.39,186.76,186.86,5791.0,186.76,187.39,186.76,186.86,5791.0
2020-07-31 14:10:00,186.81,187.2,186.66,186.69,4593.0,186.81,187.2,186.66,186.69,4593.0
2020-07-31 14:20:00,186.83,187.19,186.65,186.91,6918.0,186.83,187.19,186.65,186.91,6918.0
2020-07-31 14:30:00,186.93,187.06,186.74,186.93,6955.0,186.93,187.06,186.74,186.93,6955.0
2020-07-31 14:40:00,186.87,187.02,186.75,186.98,5015.0,186.87,187.02,186.75,186.98,5015.0
2020-07-31 14:50:00,186.81,187.24,186.81,187.11,7892.0,186.81,187.24,186.81,187.11,7892.0
2020-07-31 15:00:00,187.21,187.39,186.93,187.11,12614.0,187.21,187.39,186.93,187.11,12614.0
2020-07-31 15:10:00,187.08,187.2,186.83,187.12,6758.0,187.08,187.2,186.83,187.12,6758.0
2020-07-31 15:20:00,187.2,187.54,187.2,187.41,6417.0,187.2,187.54,187.2,187.41,6417.0
2020-07-31 15:30:00,187.49,187.69,187.13,187.16,11734.0,187.49,187.69,187.13,187.16,11734.0
2020-07-31 15:40:00,187.16,187.35,186.66,187.34,29372.0,187.16,187.35,186.66,187.34,29372.0
2020-07-31 15:50:00,187.21,188.08,186.91,188.04,73654.0,187.21,188.08,186.91,188.04,73654.0
2020-08-03 09:30:00,187.99,188.5,186.59,186.59,12684.0,187.99,188.5,186.59,186.59,12684.0
2020-08-03 09:40:00,186.87,187.07,185.72,186.45,33250.0,186.87,187.07,185.72,186.45,33250.0
2020-08-03 09:50:00,186.35,187.55,186.26,187.26,7052.0,186.35,187.55,186.26,187.26,7052.0
2020-08-03 10:00:00,187.27,187.59,186.9,186.94,15882.0,187.27,187.59,186.9,186.94,15882.0
2020-08-03 10:10:00,187.02,187.02,186.13,186.3,6213.0,187.02,187.02,186.13,186.3,6213.0
2020-08-03 10:20:00,186.3,187.31,185.99,187.08,14670.0,186.3,187.31,185.99,187.08,14670.0
2020-08-03 10:30:00,187.17,187.61,187.11,187.52,5625.0,187.17,187.61,187.11,187.52,5625.0
2020-08-03 10:40:00,187.49,187.6,186.86,187.1,14689.0,187.49,187.6,186.86,187.1,14689.0
2020-08-03 10:50:00,187.2,187.75,187.08,187.24,4532.0,187.2,187.75,187.08,187.24,4532.0
2020-08-03 11:00:00,187.34,188.01,187.21,187.95,6116.0,187.34,188.01,187.21,187.95,6116.0
2020-08-03 11:10:00,187.95,188.21,187.6,188.21,16988.0,187.95,188.21,187.6,188.21,16988.0
2020-08-03 11:20:00,188.45,188.84,188.15,188.29,5879.0,188.45,188.84,188.15,188.29,5879.0
2020-08-03 11:30:00,188.4,189.22,188.29,189.04,6682.0,188.4,189.22,188.29,189.04,6682.0
2020-08-03 11:40:00,189.14,189.83,188.94,189.49,11365.0,189.14,189.83,188.94,189.49,11365.0
2020-08-03 11:50:00,189.49,189.62,188.39,188.77,11946.0,189.49,189.62,188.39,188.77,11946.0
2020-08-03 12:00:00,188.85,188.85,188.39,188.58,3258.0,188.85,188.85,188.39,188.58,3258.0
2020-08-03 12:10:00,188.58,188.84,188.45,188.84,9680.0,188.58,188.84,188.45,188.84,9680.0
2020-08-03 12:20:00,188.85,189.7,188.68,189.3,5900.0,188.85,189.7,188.68,189.3,5900.0
2020-08-03 12:30:00,189.29,189.42,188.79,188.83,5207.0,189.29,189.42,188.79,188.83,5207.0
2020-08-03 12:40:00,188.84,189.91,188.84,189.85,12974.0,188.84,189.91,188.84,189.85,12974.0
2020-08-03 12:50:00,189.76,189.85,189.51,189.84,4348.0,189.76,189.85,189.51,189.84,4348.0
2020-08-03 13:00:00,189.78,190.0,189.56,189.68,9542.0,189.78,190.0,189.56,189.68,9542.0
2020-08-03 13:10:00,189.63,189.64,188.65,189.0,7360.0,189.63,189.64,188.65,189.0,7360.0
2020-08-03 13:20:00,188.93,188.93,188.4,188.59,4000.0,188.93,188.93,188.4,188.59,4000.0
2020-08-03 13:30:00,188.75,188.75,187.79,187.8,4696.0,188.75,188.75,187.79,187.8,4696.0
2020-08-03 13:40:00,187.74,187.94,187.46,187.94,4549.0,187.74,187.94,187.46,187.94,4549.0
2020-08-03 13:50:00,187.95,188.49,187.95,188.17,4882.0,187.95,188.49,187.95,188.17,4882.0
2020-08-03 14:00:00,188.15,188.21,188.01,188.09,3752.0,188.15,188.21,188.01,188.09,3752.0
2020-08-03 14:10:00,188.17,188.28,188.11,188.19,5948.0,188.17,188.28,188.11,188.19,5948.0
2020-08-03 14:20:00,188.14,188.4,188.09,188.4,5938.0,188.14,188.4,188.09,188.4,5938.0
2020-08-03 14:30:00,188.38,188.72,188.18,188.26,5203.0,188.38,188.72,188.18,188.26,5203.0
2020-08-03 14:40:00,188.25,188.32,188.03,188.03,3560.0,188.25,188.32,188.03,188.03,3560.0
2020-08-03 14:50:00,188.0,188.08,187.83,187.84,6909.0,188.0,188.08,187.83,187.84,6909.0
2020-08-03 15:00:00,187.87,187.97,187.75,187.75,7019.0,187.87,187.97,187.75,187.75,7019.0
2020-08-03 15:10:00,187.75,188.24,187.4,187.4,8001.0,187.75,188.24,187.4,187.4,8001.0
2020-08-03 15:20:00,187.4,187.64,187.32,187.64,9172.0,187.4,187.64,187.32,187.64,9172.0
2020-08-03 15:30:00,187.62,187.7,187.05,187.11,8637.0,187.62,187.7,187.05,187.11,8637.0
2020-08-03 15:40:00,187.06,187.45,187.01,187.22,11416.0,187.06,187.45,187.01,187.22,11416.0
2020-08-03 15:50:00,187.15,187.67,187.09,187.49,32602.0,187.15,187.67,187.09,187.49,32602.0
2020-08-04 09:30:00,186.98,188.47,186.86,186.86,8732.0,186.98,188.47,186.86,186.86,8732.0
2020-08-04 09:40:00,186.86,187.76,186.48,187.44,5568.0,186.86,187.76,186.48,187.44,5568.0
2020-08-04 09:50:00,187.57,187.96,187.48,187.59,3301.0,187.57,187.96,187.48,187.59,3301.0
2020-08-04 10:00:00,187.56,187.66,186.72,187.18,7788.0,187.56,187.66,186.72,187.18,7788.0
2020-08-04 10:10:00,187.26,188.65,187.14,188.13,19300.0,187.26,188.65,187.14,188.13,19300.0
2020-08-04 10:20:00,188.01,188.01,187.13,187.13,3700.0,188.01,188.01,187.13,187.13,3700.0
2020-08-04 10:30:00,187.07,187.07,186.25,186.37,4305.0,187.07,187.07,186.25,186.37,4305.0
2020-08-04 10:40:00,186.39,187.27,186.28,187.26,3253.0,186.39,187.27,186.28,187.26,3253.0
2020-08-04 10:50:00,187.28,188.51,187.28,188.48,8106.0,187.28,188.51,187.28,188.48,8106.0
2020-08-04 11:00:00,188.43,188.49,187.57,187.88,21173.0,188.43,188.49,187.57,187.88,21173.0
2020-08-04 11:10:00,187.81,188.07,187.61,187.96,10275.0,187.81,188.07,187.61,187.96,10275.0
2020-08-04 11:20:00,187.86,187.86,187.6,187.85,6001.0,187.86,187.86,187.6,187.85,6001.0
2020-08-04 11:30:00,187.8,187.8,187.51,187.51,2399.0,187.8,187.8,187.51,187.51,2399.0
2020-08-04 11:40:00,187.49,187.61,187.31,187.32,3808.0,187.49,187.61,187.31,187.32,3808.0
2020-08-04 11:50:00,187.38,187.83,187.03,187.03,3700.0,187.38,187.83,187.03,187.03,3700.0
2020-08-04 12:00:00,186.91,187.14,185.59,185.8,15534.0,186.91,187.14,185.59,185.8,15534.0
2020-08-04 12:10:00,185.75,185.8,184.69,185.02,8190.0,185.75,185.8,184.69,185.02,8190.0
2020-08-04 12:20:00,185.11,185.83,185.11,185.8,6090.0,185.11,185.83,185.11,185.8,6090.0
2020-08-04 12:30:00,185.89,186.7,185.88,186.63,5800.0,185.89,186.7,185.88,186.63,5800.0
2020-08-04 12:40:00,186.57,186.57,185.54,185.55,8404.0,186.57,186.57,185.54,185.55,8404.0
2020-08-04 12:50:00,185.58,185.69,185.36,185.66,4323.0,185.58,185.69,185.36,185.66,4323.0
2020-08-04 13:00:00,185.64,185.7,185.23,185.63,2510.0,185.64,185.7,185.23,185.63,2510.0
2020-08-04 13:10:00,185.67,186.14,185.64,186.13,9458.0,185.67,186.14,185.64,186.13,9458.0
2020-08-04 13:20:00,186.16,186.17,185.44,185.45,3100.0,186.16,186.17,185.44,185.45,3100.0
2020-08-04 13:30:00,185.34,185.43,185.01,185.15,13479.0,185.34,185.43,185.01,185.15,13479.0
2020-08-04 13:40:00,185.25,185.29,184.79,184.84,3754.0,185.25,185.29,184.79,184.84,3754.0
2020-08-04 13:50:00,184.86,185.4,184.83,185.29,19640.0,184.86,185.4,184.83,185.29,19640.0
2020-08-04 14:00:00,185.35,185.54,185.19,185.31,5763.0,185.35,185.54,185.19,185.31,5763.0
2020-08-04 14:10:00,185.28,185.51,184.99,185.39,25762.0,185.28,185.51,184.99,185.39,25762.0
2020-08-04 14:20:00,185.44,185.44,184.47,184.56,13993.0,185.44,185.44,184.47,184.56,13993.0
2020-08-04 14:30:00,184.51,184.83,183.8,183.82,9631.0,184.51,184.83,183.8,183.82,9631.0
2020-08-04 14:40:00,183.85,184.29,183.84,183.98,26229.0,183.85,184.29,183.84,183.98,26229.0
2020-08-04 14:50:00,183.94,184.15,183.82,183.84,21038.0,183.94,184.15,183.82,183.84,21038.0
2020-08-04 15:00:00,183.86,183.99,183.46,183.66,17980.0,183.86,183.99,183.46,183.66,17980.0
2020-08-04 15:10:00,183.66,184.38,183.51,184.38,16395.0,183.66,184.38,183.51,184.38,16395.0
2020-08-04 15:20:00,184.42,184.68,184.42,184.5,12386.0,184.42,184.68,184.42,184.5,12386.0
2020-08-04 15:30:00,184.46,184.55,183.68,183.95,22234.0,184.46,184.55,183.68,183.95,22234.0
2020-08-04 15:40:00,183.94,184.03,183.69,184.0,18379.0,183.94,184.03,183.69,184.0,18379.0
2020-08-04 15:50:00,183.99,184.06,183.48,183.48,74563.0,183.99,184.06,183.48,183.48,74563.0
2020-08-05 09:30:00,184.48,184.65,183.54,183.55,19512.0,184.48,184.65,183.54,183.55,19512.0
2020-08-05 09:40:00,183.66,183.7,182.28,182.7,16350.0,183.66,183.7,182.28,182.7,16350.0
2020-08-05 09:50:00,183.0,185.27,182.57,185.27,20949.0,183.0,185.27,182.57,185.27,20949.0
2020-08-05 10:00:00,185.44,186.04,184.78,185.77,57692.0,185.44,186.04,184.78,185.77,57692.0
2020-08-05 10:10:00,185.69,186.15,184.08,184.27,15630.0,185.69,186.15,184.08,184.27,15630.0
2020-08-05 10:20:00,184.49,184.8,184.39,184.39,10411.0,184.49,184.8,184.39,184.39,10411.0
2020-08-05 10:30:00,184.35,184.35,183.61,184.19,3932.0,184.35,184.35,183.61,184.19,3932.0
2020-08-05 10:40:00,184.17,184.47,183.78,184.44,30786.0,184.17,184.47,183.78,184.44,30786.0
2020-08-05 10:50:00,184.43,184.51,183.79,184.02,12648.0,184.43,184.51,183.79,184.02,12648.0
2020-08-05 11:00:00,184.05,184.37,183.75,183.86,12810.0,184.05,184.37,183.75,183.86,12810.0
2020-08-05 11:10:00,184.07,184.24,183.53,183.69,11533.0,184.07,184.24,183.53,183.69,11533.0
2020-08-05 11:20:00,183.69,183.8,183.15,183.47,10806.0,183.69,183.8,183.15,183.47,10806.0
2020-08-05 11:30:00,183.53,184.25,183.53,183.91,10930.0,183.53,184.25,183.53,183.91,10930.0
2020-08-05 11:40:00,184.0,184.14,183.85,183.99,18121.0,184.0,184.14,183.85,183.99,18121.0
2020-08-05 11:50:00,183.92,184.03,182.98,183.77,17753.0,183.92,184.03,182.98,183.77,17753.0
2020-08-05 12:00:00,183.76,183.86,183.61,183.61,30140.0,183.76,183.86,183.61,183.61,30140.0
2020-08-05 12:10:00,183.68,183.92,183.63,183.65,4260.0,183.68,183.92,183.63,183.65,4260.0
2020-08-05 12:20:00,183.57,183.57,182.63,182.8,6700.0,183.57,183.57,182.63,182.8,6700.0
2020-08-05 12:30:00,182.76,183.31,182.76,183.02,6982.0,182.76,183.31,182.76,183.02,6982.0
2020-08-05 12:40:00,183.02,183.11,182.6,183.0,11590.0,183.02,183.11,182.6,183.0,11590.0
2020-08-05 12:50:00,182.98,183.53,182.9,183.41,9399.0,182.98,183.53,182.9,183.41,9399.0
2020-08-05 13:00:00,183.36,183.44,182.94,183.35,8053.0,183.36,183.44,182.94,183.35,8053.0
2020-08-05 13:10:00,183.39,183.44,182.72,183.09,13195.0,183.39,183.44,182.72,183.09,13195.0
2020-08-05 13:20:00,183.09,183.09,182.38,182.38,7432.0,183.09,183.09,182.38,182.38,7432.0
2020-08-05 13:30:00,182.41,182.9,182.4,182.78,4900.0,182.41,182.9,182.4,182.78,4900.0
2020-08-05 13:40:00,182.78,183.16,182.64,183.02,4612.0,182.78,183.16,182.64,183.02,4612.0
2020-08-05 13:50:00,182.98,183.01,182.57,182.7,10580.0,182.98,183.01,182.57,182.7,10580.0
2020-08-05 14:00:00,182.65,183.19,182.58,182.86,7135.0,182.65,183.19,182.58,182.86,7135.0
2020-08-05 14:10:00,182.82,183.06,182.5,183.06,5261.0,182.82,183.06,182.5,183.06,5261.0
2020-08-05 14:20:00,183.05,183.43,182.91,183.35,8321.0,183.05,183.43,182.91,183.35,8321.0
2020-08-05 14:30:00,183.42,183.46,183.17,183.37,10338.0,183.42,183.46,183.17,183.37,10338.0
2020-08-05 14:40:00,183.34,183.55,183.07,183.08,7329.0,183.34,183.55,183.07,183.08,7329.0
2020-08-05 14:50:00,183.1,183.1,182.51,182.78,14673.0,183.1,183.1,182.51,182.78,14673.0
2020-08-05 15:00:00,182.74,183.47,182.74,183.15,13015.0,182.74,183.47,182.74,183.15,13015.0
2020-08-05 15:10:00,183.14,183.22,182.97,183.14,10453.0,183.14,183.22,182.97,183.14,10453.0
2020-08-05 15:20:00,183.09,183.09,182.73,182.84,15871.0,183.09,183.09,182.73,182.84,15871.0
2020-08-05 15:30:00,182.93,183.44,182.92,183.25,16974.0,182.93,183.44,182.92,183.25,16974.0
2020-08-05 15:40:00,183.2,183.55,183.12,183.28,17750.0,183.2,183.55,183.12,183.28,17750.0
2020-08-05 15:50:00,183.25,183.84,183.07,183.62,55404.0,183.25,183.84,183.07,183.62,55404.0
2020-08-06 09:30:00,183.76,184.13,183.18,183.67,12177.0,183.76,184.13,183.18,183.67,12177.0
2020-08-06 09:40:00,183.66,184.12,183.5,183.79,7279.0,183.66,184.12,183.5,183.79,7279.0
2020-08-06 09:50:00,183.92,184.89,183.89,184.26,6156.0,183.92,184.89,183.89,184.26,6156.0
2020-08-06 10:00:00,184.22,184.25,183.08,183.17,5756.0,184.22,184.25,183.08,183.17,5756.0
2020-08-06 10:10:00,183.05,183.05,182.04,182.24,7908.0,183.05,183.05,182.04,182.24,7908.0
2020-08-06 10:20:00,182.26,182.48,182.1,182.32,9118.0,182.26,182.48,182.1,182.32,9118.0
2020-08-06 10:30:00,182.28,183.09,182.19,182.43,16736.0,182.28,183.09,182.19,182.43,16736.0
2020-08-06 10:40:00,182.36,182.36,181.42,181.59,9680.0,182.36,182.36,181.42,181.59,9680.0
2020-08-06 10:50:00,181.58,181.58,181.2,181.4,4899.0,181.58,181.58,181.2,181.4,4899.0
2020-08-06 11:00:00,181.33,181.33,180.82,181.14,2518.0,181.33,181.33,180.82,181.14,2518.0
2020-08-06 11:10:00,181.22,181.56,181.22,181.31,4767.0,181.22,181.56,181.22,181.31,4767.0
2020-08-06 11:20:00,181.34,181.82,180.83,180.83,5966.0,181.34,181.82,180.83,180.83,5966.0
2020-08-06 11:30:00,180.92,180.94,179.78,180.08,10162.0,180.92,180.94,179.78,180.08,10162.0
2020-08-06 11:40:00,180.1,180.39,179.9,179.96,5658.0,180.1,180.39,179.9,179.96,5658.0
2020-08-06 11:50:00,179.96,180.23,179.83,180.06,7107.0,179.96,180.23,179.83,180.06,7107.0
2020-08-06 12:00:00,180.01,180.12,179.53,179.65,8096.0,180.01,180.12,179.53,179.65,8096.0
2020-08-06 12:10:00,179.66,179.75,179.44,179.61,5569.0,179.66,179.75,179.44,179.61,5569.0
2020-08-06 12:20:00,179.58,179.62,179.36,179.59,12397.0,179.58,179.62,179.36,179.59,12397.0
2020-08-06 12:30:00,179.59,179.77,179.01,179.3,8841.0,179.59,179.77,179.01,179.3,8841.0
2020-08-06 12:40:00,179.31,179.67,178.83,178.95,17412.0,179.31,179.67,178.83,178.95,17412.0
2020-08-06 12:50:00,179.0,179.19,178.86,179.07,9141.0,179.0,179.19,178.86,179.07,9141.0
2020-08-06 13:00:00,179.18,179.57,178.88,179.54,8567.0,179.18,179.57,178.88,179.54,8567.0
2020-08-06 13:10:00,179.58,180.23,179.58,180.23,16295.0,179.58,180.23,179.58,180.23,16295.0
2020-08-06 13:20:00,180.24,180.38,179.99,180.21,3965.0,180.24,180.38,179.99,180.21,3965.0
2020-08-06 13:30:00,180.25,180.52,179.35,179.39,12013.0,180.25,180.52,179.35,179.39,12013.0
2020-08-06 13:40:00,179.46,179.57,179.3,179.39,9330.0,179.46,179.57,179.3,179.39,9330.0
2020-08-06 13:50:00,179.39,179.39,178.54,178.93,4500.0,179.39,179.39,178.54,178.93,4500.0
2020-08-06 14:00:00,178.99,179.44,178.95,179.14,13197.0,178.99,179.44,178.95,179.14,13197.0
2020-08-06 14:10:00,179.05,179.68,178.93,179.6,25689.0,179.05,179.68,178.93,179.6,25689.0
2020-08-06 14:20:00,179.69,180.05,179.39,179.39,8381.0,179.69,180.05,179.39,179.39,8381.0
2020-08-06 14:30:00,179.38,179.55,179.3,179.49,8116.0,179.38,179.55,179.3,179.49,8116.0
2020-08-06 14:40:00,179.43,179.57,179.17,179.2,7625.0,179.43,179.57,179.17,179.2,7625.0
2020-08-06 14:50:00,179.27,179.47,179.12,179.21,8587.0,179.27,179.47,179.12,179.21,8587.0
2020-08-06 15:00:00,179.24,179.4,178.86,178.86,9955.0,179.24,179.4,178.86,178.86,9955.0
2020-08-06 15:10:00,178.83,179.02,178.34,178.36,10967.0,178.83,179.02,178.34,178.36,10967.0
2020-08-06 15:20:00,178.17,178.79,178.03,178.71,39985.0,178.17,178.79,178.03,178.71,39985.0
2020-08-06 15:30:00,178.72,179.03,178.68,178.83,130858.0,178.72,179.03,178.68,178.83,130858.0
2020-08-06 15:40:00,178.8,178.97,178.57,178.58,33292.0,178.8,178.97,178.57,178.58,33292.0
2020-08-06 15:50:00,178.49,179.17,178.49,178.56,86177.0,178.49,179.17,178.49,178.56,86177.0
2020-08-07 09:30:00,180.05,180.05,175.89,176.56,15084.0,180.05,180.05,175.89,176.56,15084.0
2020-08-07 09:40:00,176.59,178.22,176.33,178.12,15134.0,176.59,178.22,176.33,178.12,15134.0
2020-08-07 09:50:00,178.0,178.26,177.3,177.64,24063.0,178.0,178.26,177.3,177.64,24063.0
2020-08-07 10:00:00,177.35,179.36,177.35,178.71,21090.0,177.35,179.36,177.35,178.71,21090.0
2020-08-07 10:10:00,178.81,178.9,178.41,178.46,3827.0,178.81,178.9,178.41,178.46,3827.0
2020-08-07 10:20:00,178.47,178.83,178.14,178.76,9475.0,178.47,178.83,178.14,178.76,9475.0
2020-08-07 10:30:00,178.83,179.56,178.47,179.5,19427.0,178.83,179.56,178.47,179.5,19427.0
2020-08-07 10:40:00,179.52,179.94,179.22,179.4,20163.0,179.52,179.94,179.22,179.4,20163.0
2020-08-07 10:50:00,179.33,179.33,178.31,178.31,7323.0,179.33,179.33,178.31,178.31,7323.0
2020-08-07 11:00:00,178.34,178.6,178.09,178.09,13791.0,178.34,178.6,178.09,178.09,13791.0
2020-08-07 11:10:00,178.17,178.28,177.68,177.74,12439.0,178.17,178.28,177.68,177.74,12439.0
2020-08-07 11:20:00,177.84,178.1,177.37,177.51,7002.0,177.84,178.1,177.37,177.51,7002.0
2020-08-07 11:30:00,177.5,178.17,177.49,178.03,8801.0,177.5,178.17,177.49,178.03,8801.0
2020-08-07 11:40:00,177.96,178.61,177.86,178.05,26409.0,177.96,178.61,177.86,178.05,26409.0
2020-08-07 11:50:00,178.04,178.37,177.71,178.24,20292.0,178.04,178.37,177.71,178.24,20292.0
2020-08-07 12:00:00,178.28,178.37,177.95,177.95,10184.0,178.28,178.37,177.95,177.95,10184.0
2020-08-07 12:10:00,177.97,178.4,177.96,178.3,13291.0,177.97,178.4,177.96,178.3,13291.0
2020-08-07 12:20:00,178.25,178.45,178.01,178.28,27096.0,178.25,178.45,178.01,178.28,27096.0
2020-08-07 12:30:00,178.25,179.62,178.0,179.62,49204.0,178.25,179.62,178.0,179.62,49204.0
2020-08-07 12:40:00,179.63,180.5,179.58,180.31,13326.0,179.63,180.5,179.58,180.31,13326.0
2020-08-07 12:50:00,180.48,180.65,180.39,180.55,3000.0,180.48,180.65,180.39,180.55,3000.0
2020-08-07 13:00:00,180.6,180.92,180.45,180.81,6445.0,180.6,180.92,180.45,180.81,6445.0
2020-08-07 13:10:00,180.87,180.87,180.3,180.3,10216.0,180.87,180.87,180.3,180.3,10216.0
2020-08-07 13:20:00,180.14,180.28,179.2,179.62,41496.0,180.14,180.28,179.2,179.62,41496.0
2020-08-07 13:30:00,179.59,179.98,179.1,179.61,38592.0,179.59,179.98,179.1,179.61,38592.0
2020-08-07 13:40:00,179.64,179.76,179.13,179.33,17894.0,179.64,179.76,179.13,179.33,17894.0
2020-08-07 13:50:00,179.31,179.33,178.46,178.52,28147.0,179.31,179.33,178.46,178.52,28147.0
2020-08-07 14:00:00,178.59,179.44,178.53,179.06,41331.0,178.59,179.44,178.53,179.06,41331.0
2020-08-07 14:10:00,179.12,179.94,179.12,179.62,4179.0,179.12,179.94,179.12,179.62,4179.0
2020-08-07 14:20:00,179.66,179.66,179.14,179.24,12008.0,179.66,179.66,179.14,179.24,12008.0
2020-08-07 14:30:00,179.28,180.37,179.13,180.27,7043.0,179.28,180.37,179.13,180.27,7043.0
2020-08-07 14:40:00,180.24,180.34,179.94,180.09,8231.0,180.24,180.34,179.94,180.09,8231.0
2020-08-07 14:50:00,180.03,180.41,179.89,180.24,8805.0,180.03,180.41,179.89,180.24,8805.0
2020-08-07 15:00:00,180.21,180.44,180.09,180.34,9005.0,180.21,180.44,180.09,180.34,9005.0
2020-08-07 15:10:00,180.28,180.28,179.8,180.17,6520.0,180.28,180.28,179.8,180.17,6520.0
2020-08-07 15:20:00,180.16,180.48,179.98,180.16,10407.0,180.16,180.48,179.98,180.16,10407.0
2020-08-07 15:30:00,180.1,180.3,179.77,179.83,25198.0,180.1,180.3,179.77,179.83,25198.0
2020-08-07 15:40:00,179.84,180.46,179.72,180.1,50333.0,179.84,180.46,179.72,180.1,50333.0
2020-08-07 15:50:00,180.15,180.45,179.72,180.19,93440.0,180.15,180.45,179.72,180.19,93440.0
2020-08-10 09:30:00,181.08,183.5,180.89,181.7,11530.0,181.08,183.5,180.89,181.7,11530.0
2020-08-10 09:40:00,181.66,182.43,181.29,181.29,7916.0,181.66,182.43,181.29,181.29,7916.0
2020-08-10 09:50:00,181.45,181.48,180.73,181.02,13359.0,181.45,181.48,180.73,181.02,13359.0
2020-08-10 10:00:00,180.96,181.26,180.82,181.14,11720.0,180.96,181.26,180.82,181.14,11720.0
2020-08-10 10:10:00,181.2,181.36,180.9,181.04,11030.0,181.2,181.36,180.9,181.04,11030.0
2020-08-10 10:20:00,181.0,181.41,180.92,181.04,17960.0,181.0,181.41,180.92,181.04,17960.0
2020-08-10 10:30:00,181.09,181.37,180.69,180.71,25637.0,181.09,181.37,180.69,180.71,25637.0
2020-08-10 10:40:00,180.53,180.71,179.64,179.64,5320.0,180.53,180.71,179.64,179.64,5320.0
2020-08-10 10:50:00,179.45,180.23,179.28,180.06,13083.0,179.45,180.23,179.28,180.06,13083.0
2020-08-10 11:00:00,180.02,181.04,179.82,180.95,7017.0,180.02,181.04,179.82,180.95,7017.0
2020-08-10 11:10:00,181.03,182.16,180.89,182.09,49698.0,181.03,182.16,180.89,182.09,49698.0
2020-08-10 11:20:00,182.07,182.68,181.82,182.68,14101.0,182.07,182.68,181.82,182.68,14101.0
2020-08-10 11:30:00,182.63,183.21,182.34,183.21,17448.0,182.63,183.21,182.34,183.21,17448.0
2020-08-10 11:40:00,183.22,184.57,183.22,184.36,13261.0,183.22,184.57,183.22,184.36,13261.0
2020-08-10 11:50:00,184.43,184.74,183.83,184.13,32087.0,184.43,184.74,183.83,184.13,32087.0
2020-08-10 12:00:00,184.08,184.32,183.91,184.04,49566.0,184.08,184.32,183.91,184.04,49566.0
2020-08-10 12:10:00,184.06,184.06,183.65,183.65,5358.0,184.06,184.06,183.65,183.65,5358.0
2020-08-10 12:20:00,183.58,184.12,183.49,183.76,5586.0,183.58,184.12,183.49,183.76,5586.0
2020-08-10 12:30:00,183.78,184.05,183.68,183.98,7814.0,183.78,184.05,183.68,183.98,7814.0
2020-08-10 12:40:00,184.0,184.05,183.7,183.75,7093.0,184.0,184.05,183.7,183.75,7093.0
2020-08-10 12:50:00,183.79,183.83,183.39,183.39,2904.0,183.79,183.83,183.39,183.39,2904.0
2020-08-10 13:00:00,183.42,183.51,183.18,183.47,3400.0,183.42,183.51,183.18,183.47,3400.0
2020-08-10 13:10:00,183.31,183.34,182.55,182.56,10301.0,183.31,183.34,182.55,182.56,10301.0
2020-08-10 13:20:00,182.48,183.0,182.48,182.94,2702.0,182.48,183.0,182.48,182.94,2702.0
2020-08-10 13:30:00,182.94,183.43,182.93,183.43,2908.0,182.94,183.43,182.93,183.43,2908.0
2020-08-10 13:40:00,183.47,183.64,183.28,183.46,3800.0,183.47,183.64,183.28,183.46,3800.0
2020-08-10 13:50:00,183.5,183.98,183.37,183.98,11237.0,183.5,183.98,183.37,183.98,11237.0
2020-08-10 14:00:00,184.05,184.18,183.91,184.0,4944.0,184.05,184.18,183.91,184.0,4944.0
2020-08-10 14:10:00,183.95,184.07,183.74,183.83,6072.0,183.95,184.07,183.74,183.83,6072.0
2020-08-10 14:20:00,183.73,183.83,183.41,183.6,7072.0,183.73,183.83,183.41,183.6,7072.0
2020-08-10 14:30:00,183.6,183.75,183.19,183.19,11430.0,183.6,183.75,183.19,183.19,11430.0
2020-08-10 14:40:00,183.25,183.25,182.24,182.4,33059.0,183.25,183.25,182.24,182.4,33059.0
2020-08-10 14:50:00,182.46,183.02,182.46,182.73,17369.0,182.46,183.02,182.46,182.73,17369.0
2020-08-10 15:00:00,182.77,183.05,182.57,183.0,6896.0,182.77,183.05,182.57,183.0,6896.0
2020-08-10 15:10:00,183.01,183.18,182.84,182.96,5999.0,183.01,183.18,182.84,182.96,5999.0
2020-08-10 15:20:00,182.9,183.02,182.35,182.45,7567.0,182.9,183.02,182.35,182.45,7567.0
2020-08-10 15:30:00,182.34,182.69,182.27,182.53,21984.0,182.34,182.69,182.27,182.53,21984.0
2020-08-10 15:40:00,182.53,183.07,182.46,182.56,23628.0,182.53,183.07,182.46,182.56,23628.0
2020-08-10 15:50:00,182.5,182.82,181.9,182.17,118744.0,182.5,182.82,181.9,182.17,118744.0
2020-08-11 09:30:00,184.07,184.74,182.76,184.24,29955.0,184.07,184.74,182.76,184.24,29955.0
2020-08-11 09:40:00,184.17,186.32,183.55,186.26,16007.0,184.17,186.32,183.55,186.26,16007.0
2020-08-11 09:50:00,186.46,187.11,185.41,185.41,6900.0,186.46,187.11,185.41,185.41,6900.0
2020-08-11 10:00:00,185.01,185.33,183.6,184.08,13403.0,185.01,185.33,183.6,184.08,13403.0
2020-08-11 10:10:00,184.07,184.42,183.65,184.42,13697.0,184.07,184.42,183.65,184.42,13697.0
2020-08-11 10:20:00,184.53,187.25,184.48,186.97,30289.0,184.53,187.25,184.48,186.97,30289.0
2020-08-11 10:30:00,187.14,188.04,186.66,187.72,13998.0,187.14,188.04,186.66,187.72,13998.0
2020-08-11 10:40:00,187.72,188.06,187.17,187.37,15220.0,187.72,188.06,187.17,187.37,15220.0
2020-08-11 10:50:00,187.39,188.3,187.39,188.08,6572.0,187.39,188.3,187.39,188.08,6572.0
2020-08-11 11:00:00,188.15,188.3,187.65,187.98,8216.0,188.15,188.3,187.65,187.98,8216.0
2020-08-11 11:10:00,187.86,188.61,187.39,188.31,7226.0,187.86,188.61,187.39,188.31,7226.0
2020-08-11 11:20:00,188.38,188.42,187.21,188.05,14633.0,188.38,188.42,187.21,188.05,14633.0
2020-08-11 11:30:00,187.91,188.4,187.59,188.13,4124.0,187.91,188.4,187.59,188.13,4124.0
2020-08-11 11:40:00,188.19,189.09,188.13,188.28,29380.0,188.19,189.09,188.13,188.28,29380.0
2020-08-11 11:50:00,188.36,188.49,188.22,188.31,3000.0,188.36,188.49,188.22,188.31,3000.0
2020-08-11 12:00:00,188.31,188.84,187.77,188.84,3570.0,188.31,188.84,187.77,188.84,3570.0
2020-08-11 12:10:00,188.99,189.89,188.99,189.86,26707.0,188.99,189.89,188.99,189.86,26707.0
2020-08-11 12:20:00,189.84,190.47,189.63,190.45,12429.0,189.84,190.47,189.63,190.45,12429.0
2020-08-11 12:30:00,190.39,190.97,190.31,190.57,21535.0,190.39,190.97,190.31,190.57,21535.0
2020-08-11 12:40:00,190.53,190.79,190.1,190.21,32709.0,190.53,190.79,190.1,190.21,32709.0
2020-08-11 12:50:00,190.1,190.98,188.93,188.93,36775.0,190.1,190.98,188.93,188.93,36775.0
2020-08-11 13:00:00,188.88,189.14,188.66,188.9,3809.0,188.88,189.14,188.66,188.9,3809.0
2020-08-11 13:10:00,189.0,189.26,188.77,189.26,28011.0,189.0,189.26,188.77,189.26,28011.0
2020-08-11 13:20:00,189.3,189.83,189.3,189.73,3128.0,189.3,189.83,189.3,189.73,3128.0
2020-08-11 13:30:00,189.74,189.74,189.22,189.23,1308.0,189.74,189.74,189.22,189.23,1308.0
2020-08-11 13:40:00,189.12,189.49,189.12,189.21,1642.0,189.12,189.49,189.12,189.21,1642.0
2020-08-11 13:50:00,189.15,189.55,189.05,189.55,1613.0,189.15,189.55,189.05,189.55,1613.0
2020-08-11 14:00:00,189.54,189.85,189.45,189.69,3509.0,189.54,189.85,189.45,189.69,3509.0
2020-08-11 14:10:00,189.56,189.57,189.06,189.3,3006.0,189.56,189.57,189.06,189.3,3006.0
2020-08-11 14:20:00,189.28,189.62,189.18,189.3,7930.0,189.28,189.62,189.18,189.3,7930.0
2020-08-11 14:30:00,189.35,189.43,188.94,189.09,15698.0,189.35,189.43,188.94,189.09,15698.0
2020-08-11 14:40:00,189.08,189.16,188.54,188.54,48639.0,189.08,189.16,188.54,188.54,48639.0
2020-08-11 14:50:00,188.52,189.07,188.39,188.81,4602.0,188.52,189.07,188.39,188.81,4602.0
2020-08-11 15:00:00,188.84,188.84,188.34,188.53,5930.0,188.84,188.84,188.34,188.53,5930.0
2020-08-11 15:10:00,188.42,188.96,187.62,188.02,15166.0,188.42,188.96,187.62,188.02,15166.0
2020-08-11 15:20:00,188.09,189.24,188.0,189.19,24620.0,188.09,189.24,188.0,189.19,24620.0
2020-08-11 15:30:00,189.14,189.2,188.24,188.78,20825.0,189.14,189.2,188.24,188.78,20825.0
2020-08-11 15:40:00,188.87,189.57,188.74,189.12,34776.0,188.87,189.57,188.74,189.12,34776.0
2020-08-11 15:50:00,189.01,189.52,188.86,189.21,101415.0,189.01,189.52,188.86,189.21,101415.0
2020-08-12 09:30:00,190.4,191.94,189.45,190.74,27191.0,190.4,191.94,189.45,190.74,27191.0
2020-08-12 09:40:00,191.06,191.54,190.03,190.22,7513.0,191.06,191.54,190.03,190.22,7513.0
2020-08-12 09:50:00,189.27,189.31,186.92,187.49,16545.0,189.27,189.31,186.92,187.49,16545.0
2020-08-12 10:00:00,187.22,187.45,186.18,187.39,14151.0,187.22,187.45,186.18,187.39,14151.0
2020-08-12 10:10:00,187.34,188.25,187.29,188.0,16005.0,187.34,188.25,187.29,188.0,16005.0
2020-08-12 10:20:00,188.17,188.63,186.63,186.98,24466.0,188.17,188.63,186.63,186.98,24466.0
2020-08-12 10:30:00,187.1,187.7,187.08,187.39,13270.0,187.1,187.7,187.08,187.39,13270.0
2020-08-12 10:40:00,187.47,187.58,187.17,187.38,6513.0,187.47,187.58,187.17,187.38,6513.0
2020-08-12 10:50:00,187.59,187.88,187.32,187.42,5869.0,187.59,187.88,187.32,187.42,5869.0
2020-08-12 11:00:00,187.27,187.48,186.31,186.32,23622.0,187.27,187.48,186.31,186.32,23622.0
2020-08-12 11:10:00,186.34,186.89,184.56,185.32,23759.0,186.34,186.89,184.56,185.32,23759.0
2020-08-12 11:20:00,185.31,186.36,185.31,186.17,6767.0,185.31,186.36,185.31,186.17,6767.0
2020-08-12 11:30:00,186.09,186.72,186.0,186.7,12371.0,186.09,186.72,186.0,186.7,12371.0
2020-08-12 11:40:00,186.7,187.16,186.65,186.82,8854.0,186.7,187.16,186.65,186.82,8854.0
2020-08-12 11:50:00,186.9,187.55,186.82,186.9,9315.0,186.9,187.55,186.82,186.9,9315.0
2020-08-12 12:00:00,186.87,187.18,186.54,186.55,19290.0,186.87,187.18,186.54,186.55,19290.0
2020-08-12 12:10:00,186.64,187.15,186.64,187.11,19966.0,186.64,187.15,186.64,187.11,19966.0
2020-08-12 12:20:00,187.07,187.8,186.97,187.8,6736.0,187.07,187.8,186.97,187.8,6736.0
2020-08-12 12:30:00,187.78,188.51,187.78,188.36,6335.0,187.78,188.51,187.78,188.36,6335.0
2020-08-12 12:40:00,188.33,189.07,188.32,189.0,16372.0,188.33,189.07,188.32,189.0,16372.0
2020-08-12 12:50:00,189.06,189.29,188.89,189.16,33606.0,189.06,189.29,188.89,189.16,33606.0
2020-08-12 13:00:00,189.16,189.45,188.57,188.68,11598.0,189.16,189.45,188.57,188.68,11598.0
2020-08-12 13:10:00,188.67,189.06,188.6,188.86,12041.0,188.67,189.06,188.6,188.86,12041.0
2020-08-12 13:20:00,188.82,188.9,188.71,188.83,9638.0,188.82,188.9,188.71,188.83,9638.0
2020-08-12 13:30:00,188.93,189.13,188.86,188.86,7234.0,188.93,189.13,188.86,188.86,7234.0
2020-08-12 13:40:00,189.0,189.13,188.91,189.1,5270.0,189.0,189.13,188.91,189.1,5270.0
2020-08-12 13:50:00,189.09,189.6,189.09,189.51,13870.0,189.09,189.6,189.09,189.51,13870.0
2020-08-12 14:00:00,189.57,190.3,189.57,190.04,20943.0,189.57,190.3,189.57,190.04,20943.0
2020-08-12 14:10:00,190.14,190.53,190.04,190.5,6358.0,190.14,190.53,190.04,190.5,6358.0
2020-08-12 14:20:00,190.56,190.66,190.26,190.48,13686.0,190.56,190.66,190.26,190.48,13686.0
2020-08-12 14:30:00,190.5,190.65,190.33,190.33,8936.0,190.5,190.65,190.33,190.33,8936.0
2020-08-12 14:40:00,190.36,191.12,190.36,191.12,8634.0,190.36,191.12,190.36,191.12,8634.0
2020-08-12 14:50:00,191.16,191.2,190.82,191.2,8068.0,191.16,191.2,190.82,191.2,8068.0
2020-08-12 15:00:00,191.16,191.22,190.56,190.56,9919.0,191.16,191.22,190.56,190.56,9919.0
2020-08-12 15:10:00,190.56,191.23,190.48,191.16,10629.0,190.56,191.23,190.48,191.16,10629.0
2020-08-12 15:20:00,191.18,192.08,191.14,191.98,19694.0,191.18,192.08,191.14,191.98,19694.0
2020-08-12 15:30:00,192.04,192.63,191.81,192.61,46596.0,192.04,192.63,191.81,192.61,46596.0
2020-08-12 15:40:00,192.61,192.62,192.17,192.54,38949.0,192.61,192.62,192.17,192.54,38949.0
2020-08-12 15:50:00,192.54,193.16,192.29,192.31,120503.0,192.54,193.16,192.29,192.31,120503.0
2020-08-13 09:30:00,190.8,191.01,189.93,190.0,6342.0,190.8,191.01,189.93,190.0,6342.0
2020-08-13 09:40:00,189.81,191.34,189.81,190.78,5841.0,189.81,191.34,189.81,190.78,5841.0
2020-08-13 09:50:00,190.77,192.14,190.62,191.13,5937.0,190.77,192.14,190.62,191.13,5937.0
2020-08-13 10:00:00,191.11,191.31,190.87,191.01,3921.0,191.11,191.31,190.87,191.01,3921.0
2020-08-13 10:10:00,190.93,191.94,190.85,191.21,5100.0,190.93,191.94,190.85,191.21,5100.0
2020-08-13 10:20:00,191.21,191.21,190.46,190.98,9700.0,191.21,191.21,190.46,190.98,9700.0
2020-08-13 10:30:00,191.18,191.58,190.91,190.92,11839.0,191.18,191.58,190.91,190.92,11839.0
2020-08-13 10:40:00,190.87,191.29,190.24,190.74,10165.0,190.87,191.29,190.24,190.74,10165.0
2020-08-13 10:50:00,190.75,191.08,190.68,190.92,7130.0,190.75,191.08,190.68,190.92,7130.0
2020-08-13 11:00:00,190.87,190.87,190.09,190.14,5156.0,190.87,190.87,190.09,190.14,5156.0
2020-08-13 11:10:00,189.86,189.86,189.51,189.6,3854.0,189.86,189.86,189.51,189.6,3854.0
2020-08-13 11:20:00,189.68,190.77,189.62,190.76,24295.0,189.68,190.77,189.62,190.76,24295.0
2020-08-13 11:30:00,190.86,190.86,190.3,190.43,3815.0,190.86,190.86,190.3,190.43,3815.0
2020-08-13 11:40:00,190.32,190.68,190.32,190.66,6999.0,190.32,190.68,190.32,190.66,6999.0
2020-08-13 11:50:00,190.6,191.75,190.59,191.37,7230.0,190.6,191.75,190.59,191.37,7230.0
2020-08-13 12:00:00,191.27,191.43,190.84,191.15,6394.0,191.27,191.43,190.84,191.15,6394.0
2020-08-13 12:10:00,191.23,191.29,190.35,190.73,6373.0,191.23,191.29,190.35,190.73,6373.0
2020-08-13 12:20:00,190.68,190.83,190.4,190.56,11655.0,190.68,190.83,190.4,190.56,11655.0
2020-08-13 12:30:00,190.53,190.53,190.1,190.27,6801.0,190.53,190.53,190.1,190.27,6801.0
2020-08-13 12:40:00,190.31,190.35,190.0,190.0,4967.0,190.31,190.35,190.0,190.0,4967.0
2020-08-13 12:50:00,190.12,190.54,190.12,190.51,8020.0,190.12,190.54,190.12,190.51,8020.0
2020-08-13 13:00:00,190.56,190.6,190.2,190.2,16386.0,190.56,190.6,190.2,190.2,16386.0
2020-08-13 13:10:00,190.16,190.54,189.88,190.41,9823.0,190.16,190.54,189.88,190.41,9823.0
2020-08-13 13:20:00,190.33,190.74,190.28,190.7,8875.0,190.33,190.74,190.28,190.7,8875.0
2020-08-13 13:30:00,190.77,191.59,190.65,191.3,19355.0,190.77,191.59,190.65,191.3,19355.0
2020-08-13 13:40:00,191.38,192.28,191.38,191.58,77305.0,191.38,192.28,191.38,191.58,77305.0
2020-08-13 13:50:00,191.49,191.93,191.47,191.75,4301.0,191.49,191.93,191.47,191.75,4301.0
2020-08-13 14:00:00,191.66,192.0,191.47,191.97,6192.0,191.66,192.0,191.47,191.97,6192.0
2020-08-13 14:10:00,192.05,192.35,191.87,192.14,10061.0,192.05,192.35,191.87,192.14,10061.0
2020-08-13 14:20:00,192.2,192.59,192.01,192.44,9271.0,192.2,192.59,192.01,192.44,9271.0
2020-08-13 14:30:00,192.49,192.74,192.04,192.2,13051.0,192.49,192.74,192.04,192.2,13051.0
2020-08-13 14:40:00,192.22,192.45,191.9,191.91,8527.0,192.22,192.45,191.9,191.91,8527.0
2020-08-13 14:50:00,191.86,192.48,191.86,192.33,16577.0,191.86,192.48,191.86,192.33,16577.0
2020-08-13 15:00:00,192.48,192.48,192.03,192.15,12093.0,192.48,192.48,192.03,192.15,12093.0
2020-08-13 15:10:00,192.19,192.66,192.1,192.5,14824.0,192.19,192.66,192.1,192.5,14824.0
2020-08-13 15:20:00,192.54,192.79,192.5,192.59,13032.0,192.54,192.79,192.5,192.59,13032.0
2020-08-13 15:30:00,192.64,193.06,192.64,193.03,18974.0,192.64,193.06,192.64,193.03,18974.0
2020-08-13 15:40:00,193.03,193.54,192.8,193.52,36165.0,193.03,193.54,192.8,193.52,36165.0
2020-08-13 15:50:00,193.46,193.49,192.27,192.4,54043.0,193.46,193.49,192.27,192.4,54043.0
2020-08-14 09:30:00,192.86,193.03,191.87,192.2,7266.0,192.86,193.03,191.87,192.2,7266.0
2020-08-14 09:40:00,191.8,192.3,191.8,192.14,4814.0,191.8,192.3,191.8,192.14,4814.0
2020-08-14 09:50:00,192.0,193.88,192.0,193.81,10775.0,192.0,193.88,192.0,193.81,10775.0
2020-08-14 10:00:00,193.89,194.02,192.6,192.65,9824.0,193.89,194.02,192.6,192.65,9824.0
2020-08-14 10:10:00,192.54,192.99,192.37,192.56,24786.0,192.54,192.99,192.37,192.56,24786.0
2020-08-14 10:20:00,192.46,192.7,192.1,192.58,46951.0,192.46,192.7,192.1,192.58,46951.0
2020-08-14 10:30:00,192.58,193.23,192.47,192.68,7020.0,192.58,193.23,192.47,192.68,7020.0
2020-08-14 10:40:00,192.65,192.65,192.02,192.15,6934.0,192.65,192.65,192.02,192.15,6934.0
2020-08-14 10:50:00,192.27,192.55,192.0,192.55,5738.0,192.27,192.55,192.0,192.55,5738.0
2020-08-14 11:00:00,192.44,192.71,192.29,192.71,3852.0,192.44,192.71,192.29,192.71,3852.0
2020-08-14 11:10:00,192.65,193.32,192.64,193.31,2100.0,192.65,193.32,192.64,193.31,2100.0
2020-08-14 11:20:00,193.43,193.48,193.19,193.35,4601.0,193.43,193.48,193.19,193.35,4601.0
2020-08-14 11:30:00,193.34,194.06,193.23,194.02,11258.0,193.34,194.06,193.23,194.02,11258.0
2020-08-14 11:40:00,194.01,194.23,193.97,194.23,3366.0,194.01,194.23,193.97,194.23,3366.0
2020-08-14 11:50:00,194.22,194.75,194.22,194.61,4258.0,194.22,194.75,194.22,194.61,4258.0
2020-08-14 12:00:00,194.78,195.85,194.78,195.83,12800.0,194.78,195.85,194.78,195.83,12800.0
2020-08-14 12:10:00,195.88,196.69,195.4,195.47,11439.0,195.88,196.69,195.4,195.47,11439.0
2020-08-14 12:20:00,195.41,195.58,195.01,195.01,3192.0,195.41,195.58,195.01,195.01,3192.0
2020-08-14 12:30:00,195.1,195.11,194.5,194.5,2911.0,195.1,195.11,194.5,194.5,2911.0
2020-08-14 12:40:00,194.4,194.61,194.14,194.25,9408.0,194.4,194.61,194.14,194.25,9408.0
2020-08-14 12:50:00,194.16,194.16,193.79,194.08,3935.0,194.16,194.16,193.79,194.08,3935.0
2020-08-14 13:00:00,194.09,194.1,193.72,193.95,36012.0,194.09,194.1,193.72,193.95,36012.0
2020-08-14 13:10:00,193.95,194.08,193.68,193.86,10644.0,193.95,194.08,193.68,193.86,10644.0
2020-08-14 13:20:00,193.97,194.28,193.97,194.2,2200.0,193.97,194.28,193.97,194.2,2200.0
2020-08-14 13:30:00,194.11,194.18,193.87,193.96,2700.0,194.11,194.18,193.87,193.96,2700.0
2020-08-14 13:40:00,194.06,194.19,193.92,194.19,2510.0,194.06,194.19,193.92,194.19,2510.0
2020-08-14 13:50:00,194.14,194.53,194.08,194.42,3141.0,194.14,194.53,194.08,194.42,3141.0
2020-08-14 14:00:00,194.26,194.4,194.1,194.15,1648.0,194.26,194.4,194.1,194.15,1648.0
2020-08-14 14:10:00,194.03,194.22,193.96,193.98,3469.0,194.03,194.22,193.96,193.98,3469.0
2020-08-14 14:20:00,194.02,194.16,193.81,193.86,3202.0,194.02,194.16,193.81,193.86,3202.0
2020-08-14 14:30:00,193.87,194.08,193.54,193.56,12450.0,193.87,194.08,193.54,193.56,12450.0
2020-08-14 14:40:00,193.64,193.64,193.44,193.52,13609.0,193.64,193.64,193.44,193.52,13609.0
2020-08-14 14:50:00,193.53,193.77,193.47,193.68,6864.0,193.53,193.77,193.47,193.68,6864.0
2020-08-14 15:00:00,193.67,193.75,193.23,193.33,13081.0,193.67,193.75,193.23,193.33,13081.0
2020-08-14 15:10:00,193.31,193.35,192.9,193.02,5000.0,193.31,193.35,192.9,193.02,5000.0
2020-08-14 15:20:00,192.94,193.26,192.8,193.13,5100.0,192.94,193.26,192.8,193.13,5100.0
2020-08-14 15:30:00,193.11,193.14,192.61,192.95,7984.0,193.11,193.14,192.61,192.95,7984.0
2020-08-14 15:40:00,192.83,193.11,192.67,192.67,19916.0,192.83,193.11,192.67,192.67,19916.0
2020-08-14 15:50:00,192.55,193.8,192.47,193.78,62411.0,192.55,193.8,192.47,193.78,62411.0
2020-08-17 09:30:00,201.52,201.52,196.52,198.54,31677.0,201.52,201.52,196.52,198.54,31677.0
2020-08-17 09:40:00,198.44,198.45,197.37,197.55,21294.0,198.44,198.45,197.37,197.55,21294.0
2020-08-17 09:50:00,197.56,198.31,196.55,196.83,12903.0,197.56,198.31,196.55,196.83,12903.0
2020-08-17 10:00:00,196.87,197.61,196.3,196.68,20649.0,196.87,197.61,196.3,196.68,20649.0
2020-08-17 10:10:00,196.73,197.97,196.73,197.85,22293.0,196.73,197.97,196.73,197.85,22293.0
2020-08-17 10:20:00,197.69,198.6,197.65,198.19,34529.0,197.69,198.6,197.65,198.19,34529.0
2020-08-17 10:30:00,198.27,198.34,198.0,198.04,6482.0,198.27,198.34,198.0,198.04,6482.0
2020-08-17 10:40:00,198.09,199.18,198.08,199.02,11322.0,198.09,199.18,198.08,199.02,11322.0
2020-08-17 10:50:00,199.03,199.8,198.66,199.8,15306.0,199.03,199.8,198.66,199.8,15306.0
2020-08-17 11:00:00,199.8,200.49,199.78,200.49,24894.0,199.8,200.49,199.78,200.49,24894.0
2020-08-17 11:10:00,200.5,201.48,200.25,201.48,18608.0,200.5,201.48,200.25,201.48,18608.0
2020-08-17 11:20:00,201.48,202.85,201.48,202.67,18515.0,201.48,202.85,201.48,202.67,18515.0
2020-08-17 11:30:00,202.56,202.56,201.63,201.63,5863.0,202.56,202.56,201.63,201.63,5863.0
2020-08-17 11:40:00,201.43,201.49,200.93,201.31,13758.0,201.43,201.49,200.93,201.31,13758.0
2020-08-17 11:50:00,201.23,201.58,201.12,201.5,13756.0,201.23,201.58,201.12,201.5,13756.0
2020-08-17 12:00:00,201.4,201.4,200.78,201.17,27418.0,201.4,201.4,200.78,201.17,27418.0
2020-08-17 12:10:00,201.18,201.39,200.77,200.89,17493.0,201.18,201.39,200.77,200.89,17493.0
2020-08-17 12:20:00,200.9,201.36,200.77,201.1,27914.0,200.9,201.36,200.77,201.1,27914.0
2020-08-17 12:30:00,201.02,201.59,201.01,201.36,10584.0,201.02,201.59,201.01,201.36,10584.0
2020-08-17 12:40:00,201.32,201.6,201.09,201.57,2895.0,201.32,201.6,201.09,201.57,2895.0
2020-08-17 12:50:00,201.46,201.66,201.25,201.66,5039.0,201.46,201.66,201.25,201.66,5039.0
2020-08-17 13:00:00,201.64,201.76,201.31,201.74,7682.0,201.64,201.76,201.31,201.74,7682.0
2020-08-17 13:10:00,201.77,202.3,201.77,202.25,3064.0,201.77,202.3,201.77,202.25,3064.0
2020-08-17 13:20:00,202.33,202.33,201.45,201.56,7992.0,202.33,202.33,201.45,201.56,7992.0
2020-08-17 13:30:00,201.54,202.13,201.54,201.91,12755.0,201.54,202.13,201.54,201.91,12755.0
2020-08-17 13:40:00,201.96,202.1,201.83,201.85,17616.0,201.96,202.1,201.83,201.85,17616.0
2020-08-17 13:50:00,201.85,201.98,201.51,201.82,6168.0,201.85,201.98,201.51,201.82,6168.0
2020-08-17 14:00:00,202.07,202.57,202.07,202.11,9759.0,202.07,202.57,202.07,202.11,9759.0
2020-08-17 14:10:00,202.21,202.86,202.21,202.64,7045.0,202.21,202.86,202.21,202.64,7045.0
2020-08-17 14:20:00,202.49,202.73,202.42,202.5,3395.0,202.49,202.73,202.42,202.5,3395.0
2020-08-17 14:30:00,202.5,202.75,202.23,202.7,4826.0,202.5,202.75,202.23,202.7,4826.0
2020-08-17 14:40:00,202.59,202.74,202.44,202.6,6610.0,202.59,202.74,202.44,202.6,6610.0
2020-08-17 14:50:00,202.65,202.9,202.63,202.88,8141.0,202.65,202.9,202.63,202.88,8141.0
2020-08-17 15:00:00,202.83,203.0,202.65,202.93,9984.0,202.83,203.0,202.65,202.93,9984.0
2020-08-17 15:10:00,202.86,203.19,202.86,203.17,8962.0,202.86,203.19,202.86,203.17,8962.0
2020-08-17 15:20:00,203.15,203.34,202.86,203.19,16000.0,203.15,203.34,202.86,203.19,16000.0
2020-08-17 15:30:00,203.24,203.49,203.2,203.37,16817.0,203.24,203.49,203.2,203.37,16817.0
2020-08-17 15:40:00,203.42,203.85,203.32,203.55,21972.0,203.42,203.85,203.32,203.55,21972.0
2020-08-17 15:50:00,203.47,203.6,202.94,203.47,70586.0,203.47,203.6,202.94,203.47,70586.0
2020-08-18 09:30:00,202.7,202.7,198.16,199.09,23146.0,202.7,202.7,198.16,199.09,23146.0
2020-08-18 09:40:00,199.34,200.22,198.09,198.45,25196.0,199.34,200.22,198.09,198.45,25196.0
2020-08-18 09:50:00,198.33,199.63,197.46,199.31,30448.0,198.33,199.63,197.46,199.31,30448.0
2020-08-18 10:00:00,199.31,199.7,198.44,198.96,73741.0,199.31,199.7,198.44,198.96,73741.0
2020-08-18 10:10:00,198.93,199.7,198.89,199.42,18854.0,198.93,199.7,198.89,199.42,18854.0
2020-08-18 10:20:00,199.38,200.17,199.26,199.65,34238.0,199.38,200.17,199.26,199.65,34238.0
2020-08-18 10:30:00,199.65,200.48,199.43,199.64,90839.0,199.65,200.48,199.43,199.64,90839.0
2020-08-18 10:40:00,199.61,200.45,199.52,200.42,33142.0,199.61,200.45,199.52,200.42,33142.0
2020-08-18 10:50:00,200.42,200.64,199.79,200.47,14331.0,200.42,200.64,199.79,200.47,14331.0
2020-08-18 11:00:00,200.59,201.28,200.06,200.07,22575.0,200.59,201.28,200.06,200.07,22575.0
2020-08-18 11:10:00,200.24,201.12,199.85,200.99,11319.0,200.24,201.12,199.85,200.99,11319.0
2020-08-18 11:20:00,200.85,201.99,200.65,201.77,16235.0,200.85,201.99,200.65,201.77,16235.0
2020-08-18 11:30:00,201.89,201.96,201.38,201.39,12374.0,201.89,201.96,201.38,201.39,12374.0
2020-08-18 11:40:00,201.47,201.94,201.23,201.23,8401.0,201.47,201.94,201.23,201.23,8401.0
2020-08-18 11:50:00,201.23,201.56,200.83,201.27,22718.0,201.23,201.56,200.83,201.27,22718.0
2020-08-18 12:00:00,201.54,201.81,201.24,201.75,7520.0,201.54,201.81,201.24,201.75,7520.0
2020-08-18 12:10:00,201.83,201.83,201.07,201.18,9462.0,201.83,201.83,201.07,201.18,9462.0
2020-08-18 12:20:00,201.29,202.03,201.29,202.01,13184.0,201.29,202.03,201.29,202.01,13184.0
2020-08-18 12:30:00,202.0,202.08,201.79,201.97,6775.0,202.0,202.08,201.79,201.97,6775.0
2020-08-18 12:40:00,201.92,202.25,201.62,202.24,8828.0,201.92,202.25,201.62,202.24,8828.0
2020-08-18 12:50:00,202.29,203.0,202.08,202.21,23237.0,202.29,203.0,202.08,202.21,23237.0
2020-08-18 13:00:00,202.22,202.52,202.06,202.44,27206.0,202.22,202.52,202.06,202.44,27206.0
2020-08-18 13:10:00,202.43,202.43,201.93,201.96,3858.0,202.43,202.43,201.93,201.96,3858.0
2020-08-18 13:20:00,202.07,202.34,201.71,201.77,5980.0,202.07,202.34,201.71,201.77,5980.0
2020-08-18 13:30:00,201.77,201.94,201.5,201.5,7486.0,201.77,201.94,201.5,201.5,7486.0
2020-08-18 13:40:00,201.53,201.55,200.96,201.3,5130.0,201.53,201.55,200.96,201.3,5130.0
2020-08-18 13:50:00,201.33,201.48,200.92,201.3,8831.0,201.33,201.48,200.92,201.3,8831.0
2020-08-18 14:00:00,201.37,201.37,200.81,200.81,21669.0,201.37,201.37,200.81,200.81,21669.0
2020-08-18 14:10:00,200.82,200.82,200.13,200.13,6818.0,200.82,200.82,200.13,200.13,6818.0
2020-08-18 14:20:00,200.12,200.37,199.93,200.17,6380.0,200.12,200.37,199.93,200.17,6380.0
2020-08-18 14:30:00,200.11,200.5,200.06,200.27,6080.0,200.11,200.5,200.06,200.27,6080.0
2020-08-18 14:40:00,200.3,200.37,199.53,200.1,53614.0,200.3,200.37,199.53,200.1,53614.0
2020-08-18 14:50:00,200.09,200.12,199.73,200.02,13621.0,200.09,200.12,199.73,200.02,13621.0
2020-08-18 15:00:00,199.96,200.17,199.79,199.97,15036.0,199.96,200.17,199.79,199.97,15036.0
2020-08-18 15:10:00,200.0,200.0,199.72,199.96,12074.0,200.0,200.0,199.72,199.96,12074.0
2020-08-18 15:20:00,200.0,200.13,199.86,200.03,12315.0,200.0,200.13,199.86,200.03,12315.0
2020-08-18 15:30:00,199.85,200.11,199.84,199.98,13426.0,199.85,200.11,199.84,199.98,13426.0
2020-08-18 15:40:00,200.04,200.19,199.94,200.02,18059.0,200.04,200.19,199.94,200.02,18059.0
2020-08-18 15:50:00,200.02,200.04,199.51,199.92,80255.0,200.02,200.04,199.51,199.92,80255.0
2020-08-19 09:30:00,191.51,195.13,191.46,193.19,159298.0,191.51,195.13,191.46,193.19,159298.0
2020-08-19 09:40:00,193.05,193.26,191.1,192.15,91485.0,193.05,193.26,191.1,192.15,91485.0
2020-08-19 09:50:00,192.15,192.65,190.41,190.65,68236.0,192.15,192.65,190.41,190.65,68236.0
2020-08-19 10:00:00,190.54,192.16,190.33,191.86,41062.0,190.54,192.16,190.33,191.86,41062.0
2020-08-19 10:10:00,191.84,192.12,190.98,191.56,17125.0,191.84,192.12,190.98,191.56,17125.0
2020-08-19 10:20:00,191.54,192.31,191.37,191.82,31870.0,191.54,192.31,191.37,191.82,31870.0
2020-08-19 10:30:00,191.92,192.99,191.83,192.88,13296.0,191.92,192.99,191.83,192.88,13296.0
2020-08-19 10:40:00,192.8,193.8,192.72,193.35,42686.0,192.8,193.8,192.72,193.35,42686.0
2020-08-19 10:50:00,193.34,194.08,193.33,193.75,14533.0,193.34,194.08,193.33,193.75,14533.0
2020-08-19 11:00:00,193.73,194.0,192.53,193.47,13889.0,193.73,194.0,192.53,193.47,13889.0
2020-08-19 11:10:00,193.34,194.26,193.34,194.26,12344.0,193.34,194.26,193.34,194.26,12344.0
2020-08-19 11:20:00,194.27,195.66,194.26,195.66,28577.0,194.27,195.66,194.26,195.66,28577.0
2020-08-19 11:30:00,195.59,195.59,193.32,193.77,20581.0,195.59,195.59,193.32,193.77,20581.0
2020-08-19 11:40:00,193.77,193.86,193.31,193.73,27226.0,193.77,193.86,193.31,193.73,27226.0
2020-08-19 11:50:00,193.74,194.34,193.64,194.25,35608.0,193.74,194.34,193.64,194.25,35608.0
2020-08-19 12:00:00,194.31,194.51,193.38,193.95,51727.0,194.31,194.51,193.38,193.95,51727.0
2020-08-19 12:10:00,193.87,194.36,193.58,193.77,66049.0,193.87,194.36,193.58,193.77,66049.0
2020-08-19 12:20:00,193.84,194.03,193.0,193.33,30653.0,193.84,194.03,193.0,193.33,30653.0
2020-08-19 12:30:00,193.35,194.22,192.96,194.06,38857.0,193.35,194.22,192.96,194.06,38857.0
2020-08-19 12:40:00,194.14,194.23,193.2,193.59,22539.0,194.14,194.23,193.2,193.59,22539.0
2020-08-19 12:50:00,193.66,193.91,193.0,193.0,47200.0,193.66,193.91,193.0,193.0,47200.0
2020-08-19 13:00:00,193.0,193.66,193.0,193.5,58043.0,193.0,193.66,193.0,193.5,58043.0
2020-08-19 13:10:00,193.5,194.27,193.3,194.27,31122.0,193.5,194.27,193.3,194.27,31122.0
2020-08-19 13:20:00,194.32,194.99,193.98,194.19,10324.0,194.32,194.99,193.98,194.19,10324.0
2020-08-19 13:30:00,194.27,195.15,194.27,194.85,15330.0,194.27,195.15,194.27,194.85,15330.0
2020-08-19 13:40:00,194.92,195.41,194.51,195.41,16908.0,194.92,195.41,194.51,195.41,16908.0
2020-08-19 13:50:00,195.34,195.42,195.03,195.19,18378.0,195.34,195.42,195.03,195.19,18378.0
2020-08-19 14:00:00,195.19,195.65,195.15,195.4,52379.0,195.19,195.65,195.15,195.4,52379.0
2020-08-19 14:10:00,195.4,195.55,195.05,195.13,19317.0,195.4,195.55,195.05,195.13,19317.0
2020-08-19 14:20:00,194.89,194.96,193.82,194.42,21527.0,194.89,194.96,193.82,194.42,21527.0
2020-08-19 14:30:00,194.34,194.83,193.45,193.45,46664.0,194.34,194.83,193.45,193.45,46664.0
2020-08-19 14:40:00,193.52,193.83,193.27,193.7,18382.0,193.52,193.83,193.27,193.7,18382.0
2020-08-19 14:50:00,193.85,194.41,193.55,194.35,8686.0,193.85,194.41,193.55,194.35,8686.0
2020-08-19 15:00:00,194.22,194.57,194.05,194.23,15608.0,194.22,194.57,194.05,194.23,15608.0
2020-08-19 15:10:00,194.14,194.53,194.03,194.4,28730.0,194.14,194.53,194.03,194.4,28730.0
2020-08-19 15:20:00,194.34,194.53,193.72,194.25,61962.0,194.34,194.53,193.72,194.25,61962.0
2020-08-19 15:30:00,194.17,194.99,194.12,194.66,74385.0,194.17,194.99,194.12,194.66,74385.0
2020-08-19 15:40:00,194.66,195.1,194.53,194.84,42966.0,194.66,195.1,194.53,194.84,42966.0
2020-08-19 15:50:00,194.75,196.46,194.12,195.48,230097.0,194.75,196.46,194.12,195.48,230097.0
2020-08-20 09:30:00,193.7,193.85,192.5,193.49,45859.0,193.7,193.85,192.5,193.49,45859.0
2020-08-20 09:40:00,193.34,194.61,193.33,193.74,6654.0,193.34,194.61,193.33,193.74,6654.0
2020-08-20 09:50:00,194.0,194.18,193.63,193.96,27550.0,194.0,194.18,193.63,193.96,27550.0
2020-08-20 10:00:00,194.02,194.41,193.34,194.26,28169.0,194.02,194.41,193.34,194.26,28169.0
2020-08-20 10:10:00,194.37,195.28,194.32,195.03,19484.0,194.37,195.28,194.32,195.03,19484.0
2020-08-20 10:20:00,194.93,195.1,194.69,194.82,13182.0,194.93,195.1,194.69,194.82,13182.0
2020-08-20 10:30:00,194.82,194.95,194.06,194.76,12392.0,194.82,194.95,194.06,194.76,12392.0
2020-08-20 10:40:00,194.84,194.96,194.13,194.96,59111.0,194.84,194.96,194.13,194.96,59111.0
2020-08-20 10:50:00,194.85,195.07,194.53,194.95,18964.0,194.85,195.07,194.53,194.95,18964.0
2020-08-20 11:00:00,194.95,195.19,194.9,195.19,8940.0,194.95,195.19,194.9,195.19,8940.0
2020-08-20 11:10:00,195.06,195.06,194.7,194.9,23727.0,195.06,195.06,194.7,194.9,23727.0
2020-08-20 11:20:00,194.85,194.85,193.42,193.88,29991.0,194.85,194.85,193.42,193.88,29991.0
2020-08-20 11:30:00,193.72,193.96,193.46,193.65,21719.0,193.72,193.96,193.46,193.65,21719.0
2020-08-20 11:40:00,193.69,193.92,193.62,193.92,6571.0,193.69,193.92,193.62,193.92,6571.0
2020-08-20 11:50:00,193.87,194.02,193.77,193.82,2002.0,193.87,194.02,193.77,193.82,2002.0
2020-08-20 12:00:00,193.81,194.3,193.8,194.05,7464.0,193.81,194.3,193.8,194.05,7464.0
2020-08-20 12:10:00,194.07,194.07,193.71,194.0,13143.0,194.07,194.07,193.71,194.0,13143.0
2020-08-20 12:20:00,194.09,194.49,193.9,193.9,2872.0,194.09,194.49,193.9,193.9,2872.0
2020-08-20 12:30:00,193.97,194.08,193.5,193.5,20447.0,193.97,194.08,193.5,193.5,20447.0
2020-08-20 12:40:00,193.58,193.93,193.54,193.92,19928.0,193.58,193.93,193.54,193.92,19928.0
2020-08-20 12:50:00,193.84,193.84,192.62,192.82,10874.0,193.84,193.84,192.62,192.82,10874.0
2020-08-20 13:00:00,192.85,193.07,192.53,192.95,76580.0,192.85,193.07,192.53,192.95,76580.0
2020-08-20 13:10:00,192.99,193.05,192.1,192.23,6697.0,192.99,193.05,192.1,192.23,6697.0
2020-08-20 13:20:00,192.24,192.65,191.88,192.56,5828.0,192.24,192.65,191.88,192.56,5828.0
2020-08-20 13:30:00,192.49,192.49,192.0,192.0,4362.0,192.49,192.49,192.0,192.0,4362.0
2020-08-20 13:40:00,192.08,192.47,192.0,192.0,4309.0,192.08,192.47,192.0,192.0,4309.0
2020-08-20 13:50:00,192.0,192.39,191.85,191.87,8830.0,192.0,192.39,191.85,191.87,8830.0
2020-08-20 14:00:00,191.88,191.96,191.48,191.86,11540.0,191.88,191.96,191.48,191.86,11540.0
2020-08-20 14:10:00,191.89,192.05,191.6,191.6,52786.0,191.89,192.05,191.6,191.6,52786.0
2020-08-20 14:20:00,191.63,191.67,191.1,191.1,5210.0,191.63,191.67,191.1,191.1,5210.0
2020-08-20 14:30:00,191.02,191.18,190.9,191.06,12676.0,191.02,191.18,190.9,191.06,12676.0
2020-08-20 14:40:00,191.07,191.25,190.93,191.1,16992.0,191.07,191.25,190.93,191.1,16992.0
2020-08-20 14:50:00,191.07,191.18,190.9,191.01,33602.0,191.07,191.18,190.9,191.01,33602.0
2020-08-20 15:00:00,191.01,191.4,191.0,191.39,24123.0,191.01,191.4,191.0,191.39,24123.0
2020-08-20 15:10:00,191.38,191.9,191.19,191.75,46200.0,191.38,191.9,191.19,191.75,46200.0
2020-08-20 15:20:00,191.79,191.94,191.34,191.66,54734.0,191.79,191.94,191.34,191.66,54734.0
2020-08-20 15:30:00,191.61,191.62,190.26,190.31,70871.0,191.61,191.62,190.26,190.31,70871.0
2020-08-20 15:40:00,190.26,190.45,189.83,189.91,26867.0,190.26,190.45,189.83,189.91,26867.0
2020-08-20 15:50:00,189.8,191.25,189.37,191.23,165766.0,189.8,191.25,189.37,191.23,165766.0
2020-08-21 09:30:00,191.87,192.83,191.6,192.61,5826.0,191.87,192.83,191.6,192.61,5826.0
2020-08-21 09:40:00,192.36,192.62,191.65,192.05,27815.0,192.36,192.62,191.65,192.05,27815.0
2020-08-21 09:50:00,192.08,192.08,191.06,191.53,10064.0,192.08,192.08,191.06,191.53,10064.0
2020-08-21 10:00:00,191.52,192.28,191.22,191.7,16492.0,191.52,192.28,191.22,191.7,16492.0
2020-08-21 10:10:00,191.93,191.95,191.02,191.59,14236.0,191.93,191.95,191.02,191.59,14236.0
2020-08-21 10:20:00,191.45,191.83,191.33,191.74,7109.0,191.45,191.83,191.33,191.74,7109.0
2020-08-21 10:30:00,191.58,192.13,191.58,192.02,1100.0,191.58,192.13,191.58,192.02,1100.0
2020-08-21 10:40:00,192.24,192.25,191.72,192.02,14921.0,192.24,192.25,191.72,192.02,14921.0
2020-08-21 10:50:00,191.91,192.01,191.64,191.64,5793.0,191.91,192.01,191.64,191.64,5793.0
2020-08-21 11:00:00,191.73,192.11,191.71,191.92,4501.0,191.73,192.11,191.71,191.92,4501.0
2020-08-21 11:10:00,192.05,192.67,191.85,192.5,10106.0,192.05,192.67,191.85,192.5,10106.0
2020-08-21 11:20:00,192.54,193.07,192.43,193.07,5383.0,192.54,193.07,192.43,193.07,5383.0
2020-08-21 11:30:00,192.96,192.96,192.46,192.49,1988.0,192.96,192.96,192.46,192.49,1988.0
2020-08-21 11:40:00,192.16,192.24,191.62,192.06,13377.0,192.16,192.24,191.62,192.06,13377.0
2020-08-21 11:50:00,191.97,192.35,191.92,192.3,3044.0,191.97,192.35,191.92,192.3,3044.0
2020-08-21 12:00:00,192.16,192.56,191.9,192.23,4579.0,192.16,192.56,191.9,192.23,4579.0
2020-08-21 12:10:00,192.23,192.23,191.9,192.0,15580.0,192.23,192.23,191.9,192.0,15580.0
2020-08-21 12:20:00,192.07,192.55,192.0,192.38,4433.0,192.07,192.55,192.0,192.38,4433.0
2020-08-21 12:30:00,192.36,192.41,192.0,192.04,4628.0,192.36,192.41,192.0,192.04,4628.0
2020-08-21 12:40:00,192.03,192.31,191.95,192.21,22836.0,192.03,192.31,191.95,192.21,22836.0
2020-08-21 12:50:00,192.21,192.24,192.09,192.09,5640.0,192.21,192.24,192.09,192.09,5640.0
2020-08-21 13:00:00,192.08,192.35,191.9,192.34,13895.0,192.08,192.35,191.9,192.34,13895.0
2020-08-21 13:10:00,192.31,192.64,192.27,192.64,3029.0,192.31,192.64,192.27,192.64,3029.0
2020-08-21 13:20:00,192.55,192.87,192.49,192.87,5670.0,192.55,192.87,192.49,192.87,5670.0
2020-08-21 13:30:00,192.8,193.03,192.67,192.76,3964.0,192.8,193.03,192.67,192.76,3964.0
2020-08-21 13:40:00,192.68,192.76,192.31,192.47,16176.0,192.68,192.76,192.31,192.47,16176.0
2020-08-21 13:50:00,192.59,192.65,192.38,192.55,5032.0,192.59,192.65,192.38,192.55,5032.0
2020-08-21 14:00:00,192.65,192.65,192.18,192.39,9165.0,192.65,192.65,192.18,192.39,9165.0
2020-08-21 14:10:00,192.39,192.48,192.14,192.24,5148.0,192.39,192.48,192.14,192.24,5148.0
2020-08-21 14:20:00,192.29,192.61,192.27,192.45,5921.0,192.29,192.61,192.27,192.45,5921.0
2020-08-21 14:30:00,192.46,192.68,192.29,192.38,5412.0,192.46,192.68,192.29,192.38,5412.0
2020-08-21 14:40:00,192.29,192.53,192.26,192.46,4838.0,192.29,192.53,192.26,192.46,4838.0
2020-08-21 14:50:00,192.46,193.03,192.42,192.88,4831.0,192.46,193.03,192.42,192.88,4831.0
2020-08-21 15:00:00,192.92,193.27,192.75,193.27,9497.0,192.92,193.27,192.75,193.27,9497.0
2020-08-21 15:10:00,193.25,193.31,192.96,193.25,6574.0,193.25,193.31,192.96,193.25,6574.0
2020-08-21 15:20:00,193.18,193.22,192.33,192.34,25829.0,193.18,193.22,192.33,192.34,25829.0
2020-08-21 15:30:00,192.33,193.05,192.29,192.75,14558.0,192.33,193.05,192.29,192.75,14558.0
2020-08-21 15:40:00,192.69,192.88,192.3,192.41,35353.0,192.69,192.88,192.3,192.41,35353.0
2020-08-21 15:50:00,192.38,193.07,192.21,192.75,53658.0,192.38,193.07,192.21,192.75,53658.0
2020-08-24 09:30:00,191.58,193.46,191.03,191.8,21064.0,191.58,193.46,191.03,191.8,21064.0
2020-08-24 09:40:00,191.67,191.96,189.99,189.99,10373.0,191.67,191.96,189.99,189.99,10373.0
2020-08-24 09:50:00,190.16,190.38,189.52,190.36,8532.0,190.16,190.38,189.52,190.36,8532.0
2020-08-24 10:00:00,190.05,190.75,189.48,190.73,20591.0,190.05,190.75,189.48,190.73,20591.0
2020-08-24 10:10:00,190.85,192.06,190.07,191.84,36127.0,190.85,192.06,190.07,191.84,36127.0
2020-08-24 10:20:00,191.71,191.88,190.45,191.14,11079.0,191.71,191.88,190.45,191.14,11079.0
2020-08-24 10:30:00,191.17,191.31,190.44,191.23,35848.0,191.17,191.31,190.44,191.23,35848.0
2020-08-24 10:40:00,191.25,191.28,190.33,190.61,35215.0,191.25,191.28,190.33,190.61,35215.0
2020-08-24 10:50:00,190.72,190.73,190.17,190.71,8450.0,190.72,190.73,190.17,190.71,8450.0
2020-08-24 11:00:00,190.71,191.08,190.48,190.8,19862.0,190.71,191.08,190.48,190.8,19862.0
2020-08-24 11:10:00,190.8,191.49,190.77,191.49,13131.0,190.8,191.49,190.77,191.49,13131.0
2020-08-24 11:20:00,191.53,191.79,191.23,191.79,8777.0,191.53,191.79,191.23,191.79,8777.0
2020-08-24 11:30:00,191.77,192.65,191.77,191.97,7644.0,191.77,192.65,191.77,191.97,7644.0
2020-08-24 11:40:00,192.02,192.63,191.96,192.25,6661.0,192.02,192.63,191.96,192.25,6661.0
2020-08-24 11:50:00,192.25,192.85,191.82,192.03,7525.0,192.25,192.85,191.82,192.03,7525.0
2020-08-24 12:00:00,192.02,192.99,191.95,192.99,10859.0,192.02,192.99,191.95,192.99,10859.0
2020-08-24 12:10:00,192.98,193.35,192.98,193.28,4600.0,192.98,193.35,192.98,193.28,4600.0
2020-08-24 12:20:00,193.35,193.58,193.03,193.29,18098.0,193.35,193.58,193.03,193.29,18098.0
2020-08-24 12:30:00,193.25,193.51,193.09,193.49,6197.0,193.25,193.51,193.09,193.49,6197.0
2020-08-24 12:40:00,193.55,193.55,192.69,192.93,9309.0,193.55,193.55,192.69,192.93,9309.0
2020-08-24 12:50:00,193.02,193.07,192.51,192.51,7376.0,193.02,193.07,192.51,192.51,7376.0
2020-08-24 13:00:00,192.44,192.45,191.13,191.38,36730.0,192.44,192.45,191.13,191.38,36730.0
2020-08-24 13:10:00,191.48,192.05,191.48,191.77,14427.0,191.48,192.05,191.48,191.77,14427.0
2020-08-24 13:20:00,191.75,192.21,191.62,192.02,11671.0,191.75,192.21,191.62,192.02,11671.0
2020-08-24 13:30:00,192.07,192.29,191.95,192.01,13247.0,192.07,192.29,191.95,192.01,13247.0
2020-08-24 13:40:00,191.97,192.33,191.97,192.31,7599.0,191.97,192.33,191.97,192.31,7599.0
2020-08-24 13:50:00,192.25,192.59,192.2,192.5,33590.0,192.25,192.59,192.2,192.5,33590.0
2020-08-24 14:00:00,192.39,192.72,192.37,192.54,24288.0,192.39,192.72,192.37,192.54,24288.0
2020-08-24 14:10:00,192.55,192.75,192.47,192.64,13078.0,192.55,192.75,192.47,192.64,13078.0
2020-08-24 14:20:00,192.62,193.0,192.62,192.91,9179.0,192.62,193.0,192.62,192.91,9179.0
2020-08-24 14:30:00,192.92,193.04,192.76,192.99,10225.0,192.92,193.04,192.76,192.99,10225.0
2020-08-24 14:40:00,192.95,193.08,192.94,193.02,8725.0,192.95,193.08,192.94,193.02,8725.0
2020-08-24 14:50:00,193.02,193.37,192.81,193.35,17097.0,193.02,193.37,192.81,193.35,17097.0
2020-08-24 15:00:00,193.26,193.29,192.95,193.2,30969.0,193.26,193.29,192.95,193.2,30969.0
2020-08-24 15:10:00,193.22,193.31,193.09,193.16,19066.0,193.22,193.31,193.09,193.16,19066.0
2020-08-24 15:20:00,193.11,193.31,193.1,193.14,16577.0,193.11,193.31,193.1,193.14,16577.0
2020-08-24 15:30:00,193.16,193.45,193.1,193.37,14693.0,193.16,193.45,193.1,193.37,14693.0
2020-08-24 15:40:00,193.4,193.8,193.37,193.58,37011.0,193.4,193.8,193.37,193.58,37011.0
2020-08-24 15:50:00,193.59,194.35,193.41,194.34,62319.0,193.59,194.35,193.41,194.34,62319.0
2020-08-25 09:30:00,195.79,195.79,192.83,193.8,21485.0,195.79,195.79,192.83,193.8,21485.0
2020-08-25 09:40:00,193.8,194.0,193.5,193.57,15499.0,193.8,194.0,193.5,193.57,15499.0
2020-08-25 09:50:00,193.64,194.59,193.35,194.45,16805.0,193.64,194.59,193.35,194.45,16805.0
2020-08-25 10:00:00,194.59,194.59,193.59,193.82,17775.0,194.59,194.59,193.59,193.82,17775.0
2020-08-25 10:10:00,193.79,194.21,193.41,194.03,8287.0,193.79,194.21,193.41,194.03,8287.0
2020-08-25 10:20:00,194.0,194.91,193.62,194.73,12679.0,194.0,194.91,193.62,194.73,12679.0
2020-08-25 10:30:00,194.6,194.63,193.73,193.9,24725.0,194.6,194.63,193.73,193.9,24725.0
2020-08-25 10:40:00,193.94,194.42,193.76,194.13,38255.0,193.94,194.42,193.76,194.13,38255.0
2020-08-25 10:50:00,194.15,194.26,193.58,193.75,25402.0,194.15,194.26,193.58,193.75,25402.0
2020-08-25 11:00:00,193.75,193.94,193.51,193.64,28933.0,193.75,193.94,193.51,193.64,28933.0
2020-08-25 11:10:00,193.59,193.7,193.27,193.48,18022.0,193.59,193.7,193.27,193.48,18022.0
2020-08-25 11:20:00,193.49,194.0,193.41,193.91,9639.0,193.49,194.0,193.41,193.91,9639.0
2020-08-25 11:30:00,193.83,194.25,193.76,194.2,10802.0,193.83,194.25,193.76,194.2,10802.0
2020-08-25 11:40:00,194.19,194.39,193.75,193.97,16475.0,194.19,194.39,193.75,193.97,16475.0
2020-08-25 11:50:00,194.01,194.53,193.99,194.24,5586.0,194.01,194.53,193.99,194.24,5586.0
2020-08-25 12:00:00,194.15,195.06,193.98,194.91,12639.0,194.15,195.06,193.98,194.91,12639.0
2020-08-25 12:10:00,194.96,194.96,194.33,194.55,6166.0,194.96,194.96,194.33,194.55,6166.0
2020-08-25 12:20:00,194.54,194.83,194.42,194.76,5844.0,194.54,194.83,194.42,194.76,5844.0
2020-08-25 12:30:00,194.7,195.66,194.49,195.66,10018.0,194.7,195.66,194.49,195.66,10018.0
2020-08-25 12:40:00,195.76,195.77,194.83,194.99,10767.0,195.76,195.77,194.83,194.99,10767.0
2020-08-25 12:50:00,195.05,195.32,194.45,194.59,69993.0,195.05,195.32,194.45,194.59,69993.0
2020-08-25 13:00:00,194.58,194.76,194.31,194.5,7873.0,194.58,194.76,194.31,194.5,7873.0
2020-08-25 13:10:00,194.34,195.08,194.3,194.94,15867.0,194.34,195.08,194.3,194.94,15867.0
2020-08-25 13:20:00,194.95,195.33,194.91,195.09,7825.0,194.95,195.33,194.91,195.09,7825.0
2020-08-25 13:30:00,194.93,195.16,194.8,195.16,6927.0,194.93,195.16,194.8,195.16,6927.0
2020-08-25 13:40:00,195.16,195.43,194.81,194.91,8741.0,195.16,195.43,194.81,194.91,8741.0
2020-08-25 13:50:00,194.95,194.97,194.52,194.87,9333.0,194.95,194.97,194.52,194.87,9333.0
2020-08-25 14:00:00,194.87,194.92,194.7,194.77,6404.0,194.87,194.92,194.7,194.77,6404.0
2020-08-25 14:10:00,194.79,194.95,194.62,194.95,12006.0,194.79,194.95,194.62,194.95,12006.0
2020-08-25 14:20:00,194.96,195.03,194.68,194.81,10489.0,194.96,195.03,194.68,194.81,10489.0
2020-08-25 14:30:00,194.81,194.9,194.6,194.85,13859.0,194.81,194.9,194.6,194.85,13859.0
2020-08-25 14:40:00,194.84,195.25,194.62,195.17,20358.0,194.84,195.25,194.62,195.17,20358.0
2020-08-25 14:50:00,195.12,195.22,194.78,195.08,7351.0,195.12,195.22,194.78,195.08,7351.0
2020-08-25 15:00:00,195.03,195.04,194.6,194.74,16499.0,195.03,195.04,194.6,194.74,16499.0
2020-08-25 15:10:00,194.69,195.03,194.67,195.03,11546.0,194.69,195.03,194.67,195.03,11546.0
2020-08-25 15:20:00,195.01,195.18,194.88,194.98,10430.0,195.01,195.18,194.88,194.98,10430.0
2020-08-25 15:30:00,194.94,195.23,194.79,194.97,16018.0,194.94,195.23,194.79,194.97,16018.0
2020-08-25 15:40:00,194.98,195.0,194.75,194.79,23478.0,194.98,195.0,194.75,194.79,23478.0
2020-08-25 15:50:00,194.75,194.89,194.52,194.55,56752.0,194.75,194.89,194.52,194.55,56752.0
2020-08-26 09:30:00,194.5,195.47,192.8,195.41,13722.0,194.5,195.47,192.8,195.41,13722.0
2020-08-26 09:40:00,195.33,195.83,194.56,195.54,10090.0,195.33,195.83,194.56,195.54,10090.0
2020-08-26 09:50:00,195.28,195.33,194.3,194.97,24207.0,195.28,195.33,194.3,194.97,24207.0
2020-08-26 10:00:00,194.96,195.2,194.01,194.01,25566.0,194.96,195.2,194.01,194.01,25566.0
2020-08-26 10:10:00,194.1,194.48,193.7,193.83,12261.0,194.1,194.48,193.7,193.83,12261.0
2020-08-26 10:20:00,193.58,194.62,193.44,194.4,9722.0,193.58,194.62,193.44,194.4,9722.0
2020-08-26 10:30:00,194.17,195.29,194.17,195.02,12838.0,194.17,195.29,194.17,195.02,12838.0
2020-08-26 10:40:00,194.93,195.07,194.52,194.52,15606.0,194.93,195.07,194.52,194.52,15606.0
2020-08-26 10:50:00,194.55,195.2,193.31,193.7,43679.0,194.55,195.2,193.31,193.7,43679.0
2020-08-26 11:00:00,193.62,194.24,193.29,193.83,39741.0,193.62,194.24,193.29,193.83,39741.0
2020-08-26 11:10:00,193.89,194.47,193.74,194.46,33547.0,193.89,194.47,193.74,194.46,33547.0
2020-08-26 11:20:00,194.46,194.59,194.42,194.55,24571.0,194.46,194.59,194.42,194.55,24571.0
2020-08-26 11:30:00,194.55,194.63,193.75,193.98,49741.0,194.55,194.63,193.75,193.98,49741.0
2020-08-26 11:40:00,194.02,194.05,193.4,194.0,20111.0,194.02,194.05,193.4,194.0,20111.0
2020-08-26 11:50:00,194.01,194.53,193.91,194.53,9620.0,194.01,194.53,193.91,194.53,9620.0
2020-08-26 12:00:00,194.5,194.5,193.5,193.55,10261.0,194.5,194.5,193.5,193.55,10261.0
2020-08-26 12:10:00,193.65,193.83,193.31,193.51,10709.0,193.65,193.83,193.31,193.51,10709.0
2020-08-26 12:20:00,193.49,194.08,193.43,193.78,31890.0,193.49,194.08,193.43,193.78,31890.0
2020-08-26 12:30:00,193.8,193.92,193.59,193.8,26952.0,193.8,193.92,193.59,193.8,26952.0
2020-08-26 12:40:00,193.83,194.08,193.79,194.06,23758.0,193.83,194.08,193.79,194.06,23758.0
2020-08-26 12:50:00,194.07,194.64,194.05,194.3,11235.0,194.07,194.64,194.05,194.3,11235.0
2020-08-26 13:00:00,194.24,194.3,194.06,194.19,7688.0,194.24,194.3,194.06,194.19,7688.0
2020-08-26 13:10:00,194.19,194.28,194.0,194.21,11725.0,194.19,194.28,194.0,194.21,11725.0
2020-08-26 13:20:00,194.16,194.36,194.03,194.09,11907.0,194.16,194.36,194.03,194.09,11907.0
2020-08-26 13:30:00,194.16,194.53,194.1,194.52,10037.0,194.16,194.53,194.1,194.52,10037.0
2020-08-26 13:40:00,194.52,195.25,194.27,194.5,64888.0,194.52,195.25,194.27,194.5,64888.0
2020-08-26 13:50:00,194.48,195.16,194.44,195.13,60353.0,194.48,195.16,194.44,195.13,60353.0
2020-08-26 14:00:00,195.08,195.08,194.65,194.71,12799.0,195.08,195.08,194.65,194.71,12799.0
2020-08-26 14:10:00,194.75,195.18,194.75,195.18,5081.0,194.75,195.18,194.75,195.18,5081.0
2020-08-26 14:20:00,195.04,195.15,194.81,194.91,30904.0,195.04,195.15,194.81,194.91,30904.0
2020-08-26 14:30:00,194.94,195.0,194.56,194.91,26060.0,194.94,195.0,194.56,194.91,26060.0
2020-08-26 14:40:00,194.98,195.01,194.78,194.84,44816.0,194.98,195.01,194.78,194.84,44816.0
2020-08-26 14:50:00,194.84,195.0,194.81,194.94,13543.0,194.84,195.0,194.81,194.94,13543.0
2020-08-26 15:00:00,194.93,195.0,194.76,194.97,26746.0,194.93,195.0,194.76,194.97,26746.0
2020-08-26 15:10:00,194.99,195.12,194.83,194.98,18152.0,194.99,195.12,194.83,194.98,18152.0
2020-08-26 15:20:00,194.98,195.33,194.95,195.1,12242.0,194.98,195.33,194.95,195.1,12242.0
2020-08-26 15:30:00,195.14,195.92,195.12,195.92,15581.0,195.14,195.92,195.12,195.92,15581.0
2020-08-26 15:40:00,195.9,195.9,195.4,195.4,23826.0,195.9,195.9,195.4,195.4,23826.0
2020-08-26 15:50:00,195.41,196.6,195.29,196.43,141660.0,195.41,196.6,195.29,196.43,141660.0
2020-08-27 09:30:00,195.03,198.27,193.68,197.23,47305.0,195.03,198.27,193.68,197.23,47305.0
2020-08-27 09:40:00,197.41,198.48,197.38,198.09,47004.0,197.41,198.48,197.38,198.09,47004.0
2020-08-27 09:50:00,198.32,202.99,198.2,202.42,81505.0,198.32,202.99,198.2,202.42,81505.0
2020-08-27 10:00:00,202.42,204.16,200.38,201.17,62328.0,202.42,204.16,200.38,201.17,62328.0
2020-08-27 10:10:00,201.27,202.2,200.5,201.4,37949.0,201.27,202.2,200.5,201.4,37949.0
2020-08-27 10:20:00,201.48,203.89,200.97,203.77,47235.0,201.48,203.89,200.97,203.77,47235.0
2020-08-27 10:30:00,203.66,205.21,201.84,201.85,33348.0,203.66,205.21,201.84,201.85,33348.0
2020-08-27 10:40:00,201.54,203.0,201.54,202.84,32928.0,201.54,203.0,201.54,202.84,32928.0
2020-08-27 10:50:00,202.84,202.84,201.94,202.54,19195.0,202.84,202.84,201.94,202.54,19195.0
2020-08-27 11:00:00,202.5,203.27,202.43,203.14,33826.0,202.5,203.27,202.43,203.14,33826.0
2020-08-27 11:10:00,203.9,204.26,202.71,203.85,20070.0,203.9,204.26,202.71,203.85,20070.0
2020-08-27 11:20:00,203.84,204.05,203.32,203.96,14007.0,203.84,204.05,203.32,203.96,14007.0
2020-08-27 11:30:00,203.98,204.11,203.14,203.87,25399.0,203.98,204.11,203.14,203.87,25399.0
2020-08-27 11:40:00,203.74,207.0,203.68,206.01,29443.0,203.74,207.0,203.68,206.01,29443.0
2020-08-27 11:50:00,206.24,206.74,204.18,204.99,25136.0,206.24,206.74,204.18,204.99,25136.0
2020-08-27 12:00:00,204.89,204.9,203.22,203.71,49100.0,204.89,204.9,203.22,203.71,49100.0
2020-08-27 12:10:00,203.73,203.73,202.81,203.01,37897.0,203.73,203.73,202.81,203.01,37897.0
2020-08-27 12:20:00,203.01,203.86,203.01,203.08,19237.0,203.01,203.86,203.01,203.08,19237.0
2020-08-27 12:30:00,203.24,203.95,203.03,203.68,37066.0,203.24,203.95,203.03,203.68,37066.0
2020-08-27 12:40:00,203.67,204.42,203.43,204.42,20319.0,203.67,204.42,203.43,204.42,20319.0
2020-08-27 12:50:00,204.33,204.34,203.67,203.84,24939.0,204.33,204.34,203.67,203.84,24939.0
2020-08-27 13:00:00,203.84,203.87,203.08,203.21,21301.0,203.84,203.87,203.08,203.21,21301.0
2020-08-27 13:10:00,203.3,204.37,203.27,203.84,19498.0,203.3,204.37,203.27,203.84,19498.0
2020-08-27 13:20:00,204.03,204.25,203.3,203.85,17787.0,204.03,204.25,203.3,203.85,17787.0
2020-08-27 13:30:00,203.83,203.94,203.24,203.32,10513.0,203.83,203.94,203.24,203.32,10513.0
2020-08-27 13:40:00,203.39,203.71,203.34,203.4,14683.0,203.39,203.71,203.34,203.4,14683.0
2020-08-27 13:50:00,203.33,203.76,203.09,203.74,15693.0,203.33,203.76,203.09,203.74,15693.0
2020-08-27 14:00:00,203.73,204.0,203.28,203.28,21452.0,203.73,204.0,203.28,203.28,21452.0
2020-08-27 14:10:00,203.18,203.77,203.08,203.53,16461.0,203.18,203.77,203.08,203.53,16461.0
2020-08-27 14:20:00,203.56,203.65,202.69,203.64,27527.0,203.56,203.65,202.69,203.64,27527.0
2020-08-27 14:30:00,203.72,203.72,202.5,202.5,32494.0,203.72,203.72,202.5,202.5,32494.0
2020-08-27 14:40:00,202.67,202.67,201.42,201.7,28750.0,202.67,202.67,201.42,201.7,28750.0
2020-08-27 14:50:00,201.67,201.78,201.0,201.34,22602.0,201.67,201.78,201.0,201.34,22602.0
2020-08-27 15:00:00,201.3,201.45,200.29,200.29,22923.0,201.3,201.45,200.29,200.29,22923.0
2020-08-27 15:10:00,200.19,201.45,200.14,201.01,28910.0,200.19,201.45,200.14,201.01,28910.0
2020-08-27 15:20:00,201.01,202.32,201.01,202.32,28557.0,201.01,202.32,201.01,202.32,28557.0
2020-08-27 15:30:00,202.32,202.62,201.86,202.42,40937.0,202.32,202.62,201.86,202.42,40937.0
2020-08-27 15:40:00,202.42,202.51,201.1,201.14,68969.0,202.42,202.51,201.1,201.14,68969.0
2020-08-27 15:50:00,201.06,202.35,200.94,201.72,167760.0,201.06,202.35,200.94,201.72,167760.0
2020-08-28 09:30:00,202.14,202.14,198.21,199.77,15668.0,202.14,202.14,198.21,199.77,15668.0
2020-08-28 09:40:00,199.34,200.25,199.34,200.01,32600.0,199.34,200.25,199.34,200.01,32600.0
2020-08-28 09:50:00,199.71,200.19,198.26,198.26,64399.0,199.71,200.19,198.26,198.26,64399.0
2020-08-28 10:00:00,198.21,198.39,195.26,195.72,28390.0,198.21,198.39,195.26,195.72,28390.0
2020-08-28 10:10:00,195.72,196.15,195.39,196.09,18099.0,195.72,196.15,195.39,196.09,18099.0
2020-08-28 10:20:00,195.97,196.16,195.64,195.7,24753.0,195.97,196.16,195.64,195.7,24753.0
2020-08-28 10:30:00,195.76,196.12,195.6,195.88,47889.0,195.76,196.12,195.6,195.88,47889.0
2020-08-28 10:40:00,195.78,197.11,195.78,196.48,24657.0,195.78,197.11,195.78,196.48,24657.0
2020-08-28 10:50:00,196.41,197.04,196.25,196.51,47702.0,196.41,197.04,196.25,196.51,47702.0
2020-08-28 11:00:00,196.5,196.67,195.95,196.26,46040.0,196.5,196.67,195.95,196.26,46040.0
2020-08-28 11:10:00,196.3,196.43,196.01,196.12,13188.0,196.3,196.43,196.01,196.12,13188.0
2020-08-28 11:20:00,196.07,196.5,195.81,196.44,23812.0,196.07,196.5,195.81,196.44,23812.0
2020-08-28 11:30:00,196.44,197.27,196.22,197.25,12408.0,196.44,197.27,196.22,197.25,12408.0
2020-08-28 11:40:00,197.24,197.55,196.54,197.41,15974.0,197.24,197.55,196.54,197.41,15974.0
2020-08-28 11:50:00,197.42,198.19,197.15,198.13,12884.0,197.42,198.19,197.15,198.13,12884.0
2020-08-28 12:00:00,198.16,198.42,197.35,197.48,15330.0,198.16,198.42,197.35,197.48,15330.0
2020-08-28 12:10:00,197.45,198.87,197.41,198.83,35931.0,197.45,198.87,197.41,198.83,35931.0
2020-08-28 12:20:00,198.77,199.8,198.49,199.03,22591.0,198.77,199.8,198.49,199.03,22591.0
2020-08-28 12:30:00,199.02,199.24,198.57,198.58,9839.0,199.02,199.24,198.57,198.58,9839.0
2020-08-28 12:40:00,198.39,199.38,198.33,199.09,35771.0,198.39,199.38,198.33,199.09,35771.0
2020-08-28 12:50:00,199.12,199.66,199.09,199.66,12837.0,199.12,199.66,199.09,199.66,12837.0
2020-08-28 13:00:00,199.65,199.72,198.34,198.35,8097.0,199.65,199.72,198.34,198.35,8097.0
2020-08-28 13:10:00,198.28,198.79,197.9,198.32,11072.0,198.28,198.79,197.9,198.32,11072.0
2020-08-28 13:20:00,198.35,198.78,198.25,198.26,9747.0,198.35,198.78,198.25,198.26,9747.0
2020-08-28 13:30:00,198.28,198.91,198.22,198.86,10679.0,198.28,198.91,198.22,198.86,10679.0
2020-08-28 13:40:00,198.81,199.65,198.81,199.62,9981.0,198.81,199.65,198.81,199.62,9981.0
2020-08-28 13:50:00,199.52,200.27,199.52,200.17,13749.0,199.52,200.27,199.52,200.17,13749.0
2020-08-28 14:00:00,200.13,200.66,200.13,200.66,12129.0,200.13,200.66,200.13,200.66,12129.0
2020-08-28 14:10:00,200.66,202.05,200.6,202.04,25810.0,200.66,202.05,200.6,202.04,25810.0
2020-08-28 14:20:00,202.03,202.4,201.45,202.0,18856.0,202.03,202.4,201.45,202.0,18856.0
2020-08-28 14:30:00,201.88,202.76,201.87,202.7,19078.0,201.88,202.76,201.87,202.7,19078.0
2020-08-28 14:40:00,202.81,203.1,202.65,203.09,21524.0,202.81,203.1,202.65,203.09,21524.0
2020-08-28 14:50:00,203.08,203.3,202.48,202.48,20228.0,203.08,203.3,202.48,202.48,20228.0
2020-08-28 15:00:00,202.56,202.58,201.9,202.21,12576.0,202.56,202.58,201.9,202.21,12576.0
2020-08-28 15:10:00,202.24,202.4,202.13,202.28,13732.0,202.24,202.4,202.13,202.28,13732.0
2020-08-28 15:20:00,202.27,203.01,202.22,202.49,24482.0,202.27,203.01,202.22,202.49,24482.0
2020-08-28 15:30:00,202.59,202.84,202.36,202.43,31860.0,202.59,202.84,202.36,202.43,31860.0
2020-08-28 15:40:00,202.46,202.48,201.91,202.25,32842.0,202.46,202.48,201.91,202.25,32842.0
2020-08-28 15:50:00,202.21,202.77,202.09,202.5,111483.0,202.21,202.77,202.09,202.5,111483.0
2020-08-31 09:30:00,200.39,200.87,200.04,200.75,37219.0,200.39,200.87,200.04,200.75,37219.0
2020-08-31 09:40:00,200.8,201.24,199.68,200.41,46102.0,200.8,201.24,199.68,200.41,46102.0
2020-08-31 09:50:00,200.58,200.74,200.02,200.02,14721.0,200.58,200.74,200.02,200.02,14721.0
2020-08-31 10:00:00,200.07,200.43,199.43,200.43,30172.0,200.07,200.43,199.43,200.43,30172.0
2020-08-31 10:10:00,200.43,201.86,200.23,201.33,16665.0,200.43,201.86,200.23,201.33,16665.0
2020-08-31 10:20:00,201.3,201.37,200.33,200.58,32595.0,201.3,201.37,200.33,200.58,32595.0
2020-08-31 10:30:00,200.56,201.18,200.45,201.03,39641.0,200.56,201.18,200.45,201.03,39641.0
2020-08-31 10:40:00,200.94,201.25,200.33,200.48,21429.0,200.94,201.25,200.33,200.48,21429.0
2020-08-31 10:50:00,200.48,200.48,199.73,200.14,53897.0,200.48,200.48,199.73,200.14,53897.0
2020-08-31 11:00:00,200.42,201.16,200.01,200.11,11918.0,200.42,201.16,200.01,200.11,11918.0
2020-08-31 11:10:00,200.12,200.55,199.68,199.68,18249.0,200.12,200.55,199.68,199.68,18249.0
2020-08-31 11:20:00,199.66,199.97,198.28,198.97,54235.0,199.66,199.97,198.28,198.97,54235.0
2020-08-31 11:30:00,198.97,199.06,198.04,198.23,51539.0,198.97,199.06,198.04,198.23,51539.0
2020-08-31 11:40:00,198.24,199.0,198.11,198.45,25996.0,198.24,199.0,198.11,198.45,25996.0
2020-08-31 11:50:00,198.45,198.7,198.08,198.37,19621.0,198.45,198.7,198.08,198.37,19621.0
2020-08-31 12:00:00,198.49,198.84,198.13,198.44,55138.0,198.49,198.84,198.13,198.44,55138.0
2020-08-31 12:10:00,198.47,198.54,198.19,198.5,14113.0,198.47,198.54,198.19,198.5,14113.0
2020-08-31 12:20:00,198.46,198.46,197.28,197.36,26024.0,198.46,198.46,197.28,197.36,26024.0
2020-08-31 12:30:00,197.36,197.36,196.74,196.91,16160.0,197.36,197.36,196.74,196.91,16160.0
2020-08-31 12:40:00,197.05,197.46,196.51,196.66,24711.0,197.05,197.46,196.51,196.66,24711.0
2020-08-31 12:50:00,196.59,196.84,196.16,196.4,28004.0,196.59,196.84,196.16,196.4,28004.0
2020-08-31 13:00:00,196.39,196.39,195.59,196.08,54204.0,196.39,196.39,195.59,196.08,54204.0
2020-08-31 13:10:00,196.02,196.09,195.3,196.05,16290.0,196.02,196.09,195.3,196.05,16290.0
2020-08-31 13:20:00,195.96,196.26,195.87,196.14,27190.0,195.96,196.26,195.87,196.14,27190.0
2020-08-31 13:30:00,196.18,196.95,196.05,196.75,18047.0,196.18,196.95,196.05,196.75,18047.0
2020-08-31 13:40:00,196.74,197.23,196.74,197.09,9905.0,196.74,197.23,196.74,197.09,9905.0
2020-08-31 13:50:00,197.11,197.27,196.89,197.03,14014.0,197.11,197.27,196.89,197.03,14014.0
2020-08-31 14:00:00,197.09,197.27,196.95,197.09,9762.0,197.09,197.27,196.95,197.09,9762.0
2020-08-31 14:10:00,197.09,197.36,196.97,197.08,14094.0,197.09,197.36,196.97,197.08,14094.0
2020-08-31 14:20:00,197.06,197.87,197.06,197.81,15047.0,197.06,197.87,197.06,197.81,15047.0
2020-08-31 14:30:00,197.77,198.21,197.71,198.18,14577.0,197.77,198.21,197.71,198.18,14577.0
2020-08-31 14:40:00,198.28,199.09,197.9,198.61,20032.0,198.28,199.09,197.9,198.61,20032.0
2020-08-31 14:50:00,198.7,199.11,198.65,198.86,14055.0,198.7,199.11,198.65,198.86,14055.0
2020-08-31 15:00:00,198.92,198.92,197.75,198.09,9709.0,198.92,198.92,197.75,198.09,9709.0
2020-08-31 15:10:00,198.08,198.19,197.8,197.9,27058.0,198.08,198.19,197.8,197.9,27058.0
2020-08-31 15:20:00,197.85,198.22,197.58,197.93,21451.0,197.85,198.22,197.58,197.93,21451.0
2020-08-31 15:30:00,197.97,197.97,197.52,197.66,22002.0,197.97,197.97,197.52,197.66,22002.0
2020-08-31 15:40:00,197.63,198.01,197.24,197.95,45586.0,197.63,198.01,197.24,197.95,45586.0
2020-08-31 15:50:00,197.93,197.93,196.14,196.92,92878.0,197.93,197.93,196.14,196.92,92878.0
2020-09-01 09:30:00,195.61,196.35,194.44,194.72,31056.0,195.61,196.35,194.44,194.72,31056.0
2020-09-01 09:40:00,194.6,196.39,194.13,195.46,20138.0,194.6,196.39,194.13,195.46,20138.0
2020-09-01 09:50:00,195.46,197.51,194.75,196.57,26603.0,195.46,197.51,194.75,196.57,26603.0
2020-09-01 10:00:00,196.51,197.08,195.89,196.73,13837.0,196.51,197.08,195.89,196.73,13837.0
2020-09-01 10:10:00,196.92,197.53,196.92,197.31,5447.0,196.92,197.53,196.92,197.31,5447.0
2020-09-01 10:20:00,197.33,198.38,197.33,198.38,11766.0,197.33,198.38,197.33,198.38,11766.0
2020-09-01 10:30:00,198.57,199.14,198.13,198.74,11999.0,198.57,199.14,198.13,198.74,11999.0
2020-09-01 10:40:00,198.91,199.21,198.08,198.41,4596.0,198.91,199.21,198.08,198.41,4596.0
2020-09-01 10:50:00,198.72,199.4,198.56,199.21,9261.0,198.72,199.4,198.56,199.21,9261.0
2020-09-01 11:00:00,199.23,200.0,199.1,199.78,11914.0,199.23,200.0,199.1,199.78,11914.0
2020-09-01 11:10:00,199.76,200.83,199.28,200.4,15257.0,199.76,200.83,199.28,200.4,15257.0
2020-09-01 11:20:00,200.38,201.63,200.28,200.64,13482.0,200.38,201.63,200.28,200.64,13482.0
2020-09-01 11:30:00,200.64,201.56,200.51,201.16,7051.0,200.64,201.56,200.51,201.16,7051.0
2020-09-01 11:40:00,201.26,201.28,200.89,201.11,6987.0,201.26,201.28,200.89,201.11,6987.0
2020-09-01 11:50:00,201.25,201.38,200.82,201.27,16640.0,201.25,201.38,200.82,201.27,16640.0
2020-09-01 12:00:00,201.5,201.5,201.07,201.45,3480.0,201.5,201.5,201.07,201.45,3480.0
2020-09-01 12:10:00,201.47,201.51,200.77,201.0,16192.0,201.47,201.51,200.77,201.0,16192.0
2020-09-01 12:20:00,200.92,201.6,200.92,201.28,7347.0,200.92,201.6,200.92,201.28,7347.0
2020-09-01 12:30:00,201.33,201.58,201.12,201.29,4670.0,201.33,201.58,201.12,201.29,4670.0
2020-09-01 12:40:00,201.17,201.21,200.62,200.62,4874.0,201.17,201.21,200.62,200.62,4874.0
2020-09-01 12:50:00,200.75,201.16,200.74,200.99,4184.0,200.75,201.16,200.74,200.99,4184.0
2020-09-01 13:00:00,200.95,201.88,200.9,201.54,6855.0,200.95,201.88,200.9,201.54,6855.0
2020-09-01 13:10:00,201.49,201.49,200.92,201.28,7101.0,201.49,201.49,200.92,201.28,7101.0
2020-09-01 13:20:00,201.27,201.67,201.07,201.66,3403.0,201.27,201.67,201.07,201.66,3403.0
2020-09-01 13:30:00,201.66,202.34,201.65,202.07,6103.0,201.66,202.34,201.65,202.07,6103.0
2020-09-01 13:40:00,201.95,202.64,201.92,202.18,10046.0,201.95,202.64,201.92,202.18,10046.0
2020-09-01 13:50:00,202.2,202.59,202.05,202.26,19180.0,202.2,202.59,202.05,202.26,19180.0
2020-09-01 14:00:00,202.27,202.41,201.73,201.81,7083.0,202.27,202.41,201.73,201.81,7083.0
2020-09-01 14:10:00,201.81,202.07,201.81,201.92,6869.0,201.81,202.07,201.81,201.92,6869.0
2020-09-01 14:20:00,201.99,202.44,201.92,202.13,5818.0,201.99,202.44,201.92,202.13,5818.0
2020-09-01 14:30:00,202.1,202.1,201.5,201.5,7980.0,202.1,202.1,201.5,201.5,7980.0
2020-09-01 14:40:00,201.61,202.47,201.61,202.35,8142.0,201.61,202.47,201.61,202.35,8142.0
2020-09-01 14:50:00,202.39,202.42,201.59,201.59,4479.0,202.39,202.42,201.59,201.59,4479.0
2020-09-01 15:00:00,201.68,201.93,201.62,201.75,8338.0,201.68,201.93,201.62,201.75,8338.0
2020-09-01 15:10:00,201.66,202.13,201.52,201.85,8298.0,201.66,202.13,201.52,201.85,8298.0
2020-09-01 15:20:00,201.81,202.25,201.55,201.73,9592.0,201.81,202.25,201.55,201.73,9592.0
2020-09-01 15:30:00,201.72,201.75,201.47,201.52,13120.0,201.72,201.75,201.47,201.52,13120.0
2020-09-01 15:40:00,201.54,201.65,201.03,201.29,30094.0,201.54,201.65,201.03,201.29,30094.0
2020-09-01 15:50:00,201.24,201.87,201.07,201.79,65454.0,201.24,201.87,201.07,201.79,65454.0
2020-09-02 09:30:00,202.0,203.77,201.56,202.9,31175.0,202.0,203.77,201.56,202.9,31175.0
2020-09-02 09:40:00,203.2,205.16,202.44,204.36,18618.0,203.2,205.16,202.44,204.36,18618.0
2020-09-02 09:50:00,204.43,205.53,203.69,205.31,23603.0,204.43,205.53,203.69,205.31,23603.0
2020-09-02 10:00:00,205.53,205.79,203.9,205.65,34204.0,205.53,205.79,203.9,205.65,34204.0
2020-09-02 10:10:00,205.7,207.72,205.63,207.58,26305.0,205.7,207.72,205.63,207.58,26305.0
2020-09-02 10:20:00,207.53,207.65,206.76,206.76,27331.0,207.53,207.65,206.76,206.76,27331.0
2020-09-02 10:30:00,206.85,206.96,205.8,205.99,28902.0,206.85,206.96,205.8,205.99,28902.0
2020-09-02 10:40:00,205.98,206.9,205.84,206.49,19910.0,205.98,206.9,205.84,206.49,19910.0
2020-09-02 10:50:00,206.49,206.89,206.1,206.8,18030.0,206.49,206.89,206.1,206.8,18030.0
2020-09-02 11:00:00,206.8,206.93,206.38,206.73,17015.0,206.8,206.93,206.38,206.73,17015.0
2020-09-02 11:10:00,206.73,207.21,206.6,207.14,13860.0,206.73,207.21,206.6,207.14,13860.0
2020-09-02 11:20:00,207.15,207.35,206.69,207.26,16644.0,207.15,207.35,206.69,207.26,16644.0
2020-09-02 11:30:00,207.26,207.73,207.03,207.06,29872.0,207.26,207.73,207.03,207.06,29872.0
2020-09-02 11:40:00,206.93,207.6,206.56,207.58,19185.0,206.93,207.6,206.56,207.58,19185.0
2020-09-02 11:50:00,207.58,208.92,207.45,208.31,19943.0,207.58,208.92,207.45,208.31,19943.0
2020-09-02 12:00:00,208.34,208.84,208.22,208.68,12455.0,208.34,208.84,208.22,208.68,12455.0
2020-09-02 12:10:00,208.55,209.73,208.55,209.59,19977.0,208.55,209.73,208.55,209.59,19977.0
2020-09-02 12:20:00,209.66,210.36,209.55,210.01,14392.0,209.66,210.36,209.55,210.01,14392.0
2020-09-02 12:30:00,210.12,210.57,210.02,210.07,10913.0,210.12,210.57,210.02,210.07,10913.0
2020-09-02 12:40:00,210.06,211.17,209.75,209.75,22286.0,210.06,211.17,209.75,209.75,22286.0
2020-09-02 12:50:00,209.63,209.71,208.74,209.42,51655.0,209.63,209.71,208.74,209.42,51655.0
2020-09-02 13:00:00,209.42,210.14,209.07,210.01,29915.0,209.42,210.14,209.07,210.01,29915.0
2020-09-02 13:10:00,210.06,210.77,209.88,210.22,9441.0,210.06,210.77,209.88,210.22,9441.0
2020-09-02 13:20:00,210.24,211.07,210.24,210.98,18702.0,210.24,211.07,210.24,210.98,18702.0
2020-09-02 13:30:00,210.88,211.09,210.75,211.04,15787.0,210.88,211.09,210.75,211.04,15787.0
2020-09-02 13:40:00,211.05,211.05,210.4,210.47,17972.0,211.05,211.05,210.4,210.47,17972.0
2020-09-02 13:50:00,210.42,211.16,210.38,210.71,46612.0,210.42,211.16,210.38,210.71,46612.0
2020-09-02 14:00:00,210.64,210.77,209.5,209.52,16501.0,210.64,210.77,209.5,209.52,16501.0
2020-09-02 14:10:00,209.4,209.76,209.0,209.24,17386.0,209.4,209.76,209.0,209.24,17386.0
2020-09-02 14:20:00,209.24,209.31,208.61,208.76,20111.0,209.24,209.31,208.61,208.76,20111.0
2020-09-02 14:30:00,208.7,209.06,208.47,208.55,12998.0,208.7,209.06,208.47,208.55,12998.0
2020-09-02 14:40:00,208.5,209.1,208.49,208.69,17084.0,208.5,209.1,208.49,208.69,17084.0
2020-09-02 14:50:00,208.69,209.1,208.56,209.09,16572.0,208.69,209.1,208.56,209.09,16572.0
2020-09-02 15:00:00,209.07,209.32,208.91,209.15,18073.0,209.07,209.32,208.91,209.15,18073.0
2020-09-02 15:10:00,209.12,210.05,209.11,210.03,19279.0,209.12,210.05,209.11,210.03,19279.0
2020-09-02 15:20:00,210.06,210.7,210.0,210.08,20378.0,210.06,210.7,210.0,210.08,20378.0
2020-09-02 15:30:00,210.09,210.33,209.59,209.99,30046.0,210.09,210.33,209.59,209.99,30046.0
2020-09-02 15:40:00,209.98,210.79,209.84,210.79,34639.0,209.98,210.79,209.84,210.79,34639.0
2020-09-02 15:50:00,210.8,211.14,210.46,210.83,73818.0,210.8,211.14,210.46,210.83,73818.0
2020-09-03 09:30:00,210.0,211.04,209.15,210.48,44635.0,210.0,211.04,209.15,210.48,44635.0
2020-09-03 09:40:00,211.14,211.45,210.0,210.95,31413.0,211.14,211.45,210.0,210.95,31413.0
2020-09-03 09:50:00,211.0,211.22,209.91,210.79,22413.0,211.0,211.22,209.91,210.79,22413.0
2020-09-03 10:00:00,210.77,211.19,209.05,209.39,8609.0,210.77,211.19,209.05,209.39,8609.0
2020-09-03 10:10:00,209.51,209.82,208.76,208.84,10166.0,209.51,209.82,208.76,208.84,10166.0
2020-09-03 10:20:00,208.83,209.59,207.97,208.39,23493.0,208.83,209.59,207.97,208.39,23493.0
2020-09-03 10:30:00,208.41,209.2,208.12,208.35,8521.0,208.41,209.2,208.12,208.35,8521.0
2020-09-03 10:40:00,208.35,208.48,206.42,206.42,15128.0,208.35,208.48,206.42,206.42,15128.0
2020-09-03 10:50:00,206.42,207.92,205.98,207.59,17357.0,206.42,207.92,205.98,207.59,17357.0
2020-09-03 11:00:00,207.59,207.59,205.86,206.15,13780.0,207.59,207.59,205.86,206.15,13780.0
2020-09-03 11:10:00,206.31,206.7,204.49,204.49,8971.0,206.31,206.7,204.49,204.49,8971.0
2020-09-03 11:20:00,204.49,205.44,204.45,205.16,12297.0,204.49,205.44,204.45,205.16,12297.0
2020-09-03 11:30:00,204.94,206.31,204.81,206.31,17302.0,204.94,206.31,204.81,206.31,17302.0
2020-09-03 11:40:00,206.48,206.63,205.62,206.26,14557.0,206.48,206.63,205.62,206.26,14557.0
2020-09-03 11:50:00,206.33,206.97,205.96,206.48,7341.0,206.33,206.97,205.96,206.48,7341.0
2020-09-03 12:00:00,206.75,207.07,206.24,207.01,53848.0,206.75,207.07,206.24,207.01,53848.0
2020-09-03 12:10:00,207.07,208.67,206.96,208.02,30202.0,207.07,208.67,206.96,208.02,30202.0
2020-09-03 12:20:00,208.05,208.25,207.83,208.22,23035.0,208.05,208.25,207.83,208.22,23035.0
2020-09-03 12:30:00,208.07,208.67,207.61,208.55,13857.0,208.07,208.67,207.61,208.55,13857.0
2020-09-03 12:40:00,208.35,208.49,207.41,207.47,7992.0,208.35,208.49,207.41,207.47,7992.0
2020-09-03 12:50:00,207.54,207.99,206.83,207.55,7341.0,207.54,207.99,206.83,207.55,7341.0
2020-09-03 13:00:00,207.43,208.24,206.79,208.24,35325.0,207.43,208.24,206.79,208.24,35325.0
2020-09-03 13:10:00,208.32,209.04,207.68,207.68,4202.0,208.32,209.04,207.68,207.68,4202.0
2020-09-03 13:20:00,207.91,209.05,207.67,208.71,12212.0,207.91,209.05,207.67,208.71,12212.0
2020-09-03 13:30:00,208.58,208.58,207.51,208.28,11051.0,208.58,208.58,207.51,208.28,11051.0
2020-09-03 13:40:00,208.35,208.45,207.79,208.01,9053.0,208.35,208.45,207.79,208.01,9053.0
2020-09-03 13:50:00,208.01,208.71,207.87,207.88,21618.0,208.01,208.71,207.87,207.88,21618.0
2020-09-03 14:00:00,208.04,209.1,207.99,208.52,26386.0,208.04,209.1,207.99,208.52,26386.0
2020-09-03 14:10:00,208.52,209.08,208.37,208.48,16084.0,208.52,209.08,208.37,208.48,16084.0
2020-09-03 14:20:00,208.49,208.71,207.87,208.42,24065.0,208.49,208.71,207.87,208.42,24065.0
2020-09-03 14:30:00,208.28,209.14,208.27,208.72,11477.0,208.28,209.14,208.27,208.72,11477.0
2020-09-03 14:40:00,208.84,208.89,208.28,208.74,42249.0,208.84,208.89,208.28,208.74,42249.0
2020-09-03 14:50:00,208.7,208.99,208.44,208.6,40912.0,208.7,208.99,208.44,208.6,40912.0
2020-09-03 15:00:00,208.66,209.01,208.18,208.71,78860.0,208.66,209.01,208.18,208.71,78860.0
2020-09-03 15:10:00,208.53,209.18,208.46,208.94,18038.0,208.53,209.18,208.46,208.94,18038.0
2020-09-03 15:20:00,208.91,209.71,208.82,209.0,56112.0,208.91,209.71,208.82,209.0,56112.0
2020-09-03 15:30:00,209.1,209.58,208.68,209.23,29971.0,209.1,209.58,208.68,209.23,29971.0
2020-09-03 15:40:00,209.22,209.63,208.96,209.44,68138.0,209.22,209.63,208.96,209.44,68138.0
2020-09-03 15:50:00,209.2,209.85,208.83,209.51,84612.0,209.2,209.85,208.83,209.51,84612.0
2020-09-04 09:30:00,211.02,211.73,210.05,210.8,25220.0,211.02,211.73,210.05,210.8,25220.0
2020-09-04 09:40:00,211.02,212.44,210.87,212.07,30966.0,211.02,212.44,210.87,212.07,30966.0
2020-09-04 09:50:00,212.0,212.06,210.83,211.72,47026.0,212.0,212.06,210.83,211.72,47026.0
2020-09-04 10:00:00,211.77,212.17,211.28,212.16,14696.0,211.77,212.17,211.28,212.16,14696.0
2020-09-04 10:10:00,212.03,212.22,209.86,210.24,54879.0,212.03,212.22,209.86,210.24,54879.0
2020-09-04 10:20:00,209.58,210.89,209.58,209.71,39583.0,209.58,210.89,209.58,209.71,39583.0
2020-09-04 10:30:00,209.75,210.53,209.33,209.98,60240.0,209.75,210.53,209.33,209.98,60240.0
2020-09-04 10:40:00,210.01,210.17,208.41,209.17,50084.0,210.01,210.17,208.41,209.17,50084.0
2020-09-04 10:50:00,209.12,210.0,208.75,209.74,13536.0,209.12,210.0,208.75,209.74,13536.0
2020-09-04 11:00:00,209.97,209.97,208.86,209.17,32794.0,209.97,209.97,208.86,209.17,32794.0
2020-09-04 11:10:00,209.14,209.8,209.1,209.73,18752.0,209.14,209.8,209.1,209.73,18752.0
2020-09-04 11:20:00,209.58,209.67,208.86,209.55,39881.0,209.58,209.67,208.86,209.55,39881.0
2020-09-04 11:30:00,209.72,209.98,209.46,209.52,3213.0,209.72,209.98,209.46,209.52,3213.0
2020-09-04 11:40:00,209.54,209.67,209.15,209.37,9294.0,209.54,209.67,209.15,209.37,9294.0
2020-09-04 11:50:00,209.24,210.67,209.21,210.53,18524.0,209.24,210.67,209.21,210.53,18524.0
2020-09-04 12:00:00,210.6,210.63,210.12,210.36,3200.0,210.6,210.63,210.12,210.36,3200.0
2020-09-04 12:10:00,210.4,211.25,210.4,210.86,4630.0,210.4,211.25,210.4,210.86,4630.0
2020-09-04 12:20:00,210.95,212.07,210.89,212.06,4029.0,210.95,212.07,210.89,212.06,4029.0
2020-09-04 12:30:00,212.02,212.9,211.81,212.61,35993.0,212.02,212.9,211.81,212.61,35993.0
2020-09-04 12:40:00,212.86,213.08,212.41,212.84,5015.0,212.86,213.08,212.41,212.84,5015.0
2020-09-04 12:50:00,212.94,213.02,212.4,212.91,2579.0,212.94,213.02,212.4,212.91,2579.0
2020-09-04 13:00:00,212.77,212.91,212.21,212.6,7528.0,212.77,212.91,212.21,212.6,7528.0
2020-09-04 13:10:00,212.52,212.68,211.59,211.59,4300.0,212.52,212.68,211.59,211.59,4300.0
2020-09-04 13:20:00,211.84,211.97,211.34,211.34,5041.0,211.84,211.97,211.34,211.34,5041.0
2020-09-04 13:30:00,211.31,211.93,211.18,211.83,5503.0,211.31,211.93,211.18,211.83,5503.0
2020-09-04 13:40:00,211.76,212.26,211.47,212.04,3620.0,211.76,212.26,211.47,212.04,3620.0
2020-09-04 13:50:00,211.73,211.96,211.3,211.82,3035.0,211.73,211.96,211.3,211.82,3035.0
2020-09-04 14:00:00,211.71,212.02,211.32,211.98,10006.0,211.71,212.02,211.32,211.98,10006.0
2020-09-04 14:10:00,211.93,212.31,211.85,212.11,7950.0,211.93,212.31,211.85,212.11,7950.0
2020-09-04 14:20:00,212.09,212.79,211.9,212.4,6252.0,212.09,212.79,211.9,212.4,6252.0
2020-09-04 14:30:00,212.35,212.62,211.92,212.6,10767.0,212.35,212.62,211.92,212.6,10767.0
2020-09-04 14:40:00,212.49,213.15,212.49,212.67,3644.0,212.49,213.15,212.49,212.67,3644.0
2020-09-04 14:50:00,212.76,213.26,212.59,213.19,11208.0,212.76,213.26,212.59,213.19,11208.0
2020-09-04 15:00:00,213.23,213.38,212.45,212.48,6960.0,213.23,213.38,212.45,212.48,6960.0
2020-09-04 15:10:00,212.44,212.82,212.02,212.75,6450.0,212.44,212.82,212.02,212.75,6450.0
2020-09-04 15:20:00,212.73,212.93,212.42,212.48,12914.0,212.73,212.93,212.42,212.48,12914.0
2020-09-04 15:30:00,212.48,212.84,212.23,212.84,94317.0,212.48,212.84,212.23,212.84,94317.0
2020-09-04 15:40:00,212.85,213.03,212.07,212.24,35113.0,212.85,213.03,212.07,212.24,35113.0
2020-09-04 15:50:00,212.2,212.66,211.78,211.9,49149.0,212.2,212.66,211.78,211.9,49149.0
2020-09-08 09:30:00,208.83,209.4,207.69,209.33,13040.0,208.83,209.4,207.69,209.33,13040.0
2020-09-08 09:40:00,209.14,209.14,207.36,207.68,12555.0,209.14,209.14,207.36,207.68,12555.0
2020-09-08 09:50:00,207.68,209.4,206.94,209.11,20063.0,207.68,209.4,206.94,209.11,20063.0
2020-09-08 10:00:00,209.49,210.29,208.81,210.29,50864.0,209.49,210.29,208.81,210.29,50864.0
2020-09-08 10:10:00,210.13,211.21,209.77,210.63,31045.0,210.13,211.21,209.77,210.63,31045.0
2020-09-08 10:20:00,210.63,211.92,210.29,211.92,14480.0,210.63,211.92,210.29,211.92,14480.0
2020-09-08 10:30:00,211.83,212.25,211.38,212.03,5915.0,211.83,212.25,211.38,212.03,5915.0
2020-09-08 10:40:00,212.03,212.12,210.58,211.0,8956.0,212.03,212.12,210.58,211.0,8956.0
2020-09-08 10:50:00,211.0,211.88,211.0,211.72,5412.0,211.0,211.88,211.0,211.72,5412.0
2020-09-08 11:00:00,211.55,213.14,211.17,213.12,57766.0,211.55,213.14,211.17,213.12,57766.0
2020-09-08 11:10:00,213.38,213.72,212.99,213.41,7227.0,213.38,213.72,212.99,213.41,7227.0
2020-09-08 11:20:00,213.42,213.45,212.82,212.99,33999.0,213.42,213.45,212.82,212.99,33999.0
2020-09-08 11:30:00,212.99,213.64,212.73,213.07,38687.0,212.99,213.64,212.73,213.07,38687.0
2020-09-08 11:40:00,212.94,213.16,212.84,213.06,42019.0,212.94,213.16,212.84,213.06,42019.0
2020-09-08 11:50:00,213.09,213.49,212.93,213.49,38375.0,213.09,213.49,212.93,213.49,38375.0
2020-09-08 12:00:00,213.48,214.08,213.31,213.72,6207.0,213.48,214.08,213.31,213.72,6207.0
2020-09-08 12:10:00,213.87,214.24,213.75,213.86,3922.0,213.87,214.24,213.75,213.86,3922.0
2020-09-08 12:20:00,213.89,213.92,213.35,213.62,5016.0,213.89,213.92,213.35,213.62,5016.0
2020-09-08 12:30:00,213.69,214.73,213.59,214.21,47394.0,213.69,214.73,213.59,214.21,47394.0
2020-09-08 12:40:00,214.15,215.09,214.04,214.92,9374.0,214.15,215.09,214.04,214.92,9374.0
2020-09-08 12:50:00,214.85,215.0,214.28,214.58,10261.0,214.85,215.0,214.28,214.58,10261.0
2020-09-08 13:00:00,214.56,214.73,214.43,214.53,27187.0,214.56,214.73,214.43,214.53,27187.0
2020-09-08 13:10:00,214.59,214.87,214.53,214.8,10307.0,214.59,214.87,214.53,214.8,10307.0
2020-09-08 13:20:00,214.75,214.93,214.18,214.29,21835.0,214.75,214.93,214.18,214.29,21835.0
2020-09-08 13:30:00,214.24,214.31,213.97,214.02,14398.0,214.24,214.31,213.97,214.02,14398.0
2020-09-08 13:40:00,213.98,214.24,213.89,214.06,17210.0,213.98,214.24,213.89,214.06,17210.0
2020-09-08 13:50:00,214.09,214.27,214.0,214.07,14783.0,214.09,214.27,214.0,214.07,14783.0
2020-09-08 14:00:00,214.03,214.19,213.79,214.08,40883.0,214.03,214.19,213.79,214.08,40883.0
2020-09-08 14:10:00,214.14,214.36,214.0,214.06,15144.0,214.14,214.36,214.0,214.06,15144.0
2020-09-08 14:20:00,214.06,214.57,214.06,214.34,8231.0,214.06,214.57,214.06,214.34,8231.0
2020-09-08 14:30:00,214.26,214.59,213.57,213.99,30908.0,214.26,214.59,213.57,213.99,30908.0
2020-09-08 14:40:00,214.06,214.16,213.55,213.97,19742.0,214.06,214.16,213.55,213.97,19742.0
2020-09-08 14:50:00,213.95,214.62,213.84,214.31,28344.0,213.95,214.62,213.84,214.31,28344.0
2020-09-08 15:00:00,214.3,214.3,213.83,213.99,27992.0,214.3,214.3,213.83,213.99,27992.0
2020-09-08 15:10:00,214.09,214.68,214.09,214.47,23829.0,214.09,214.68,214.09,214.47,23829.0
2020-09-08 15:20:00,214.59,214.94,214.41,214.89,19028.0,214.59,214.94,214.41,214.89,19028.0
2020-09-08 15:30:00,214.84,215.5,214.79,215.01,40145.0,214.84,215.5,214.79,215.01,40145.0
2020-09-08 15:40:00,215.04,215.11,214.79,215.03,81011.0,215.04,215.11,214.79,215.03,81011.0
2020-09-08 15:50:00,214.97,215.09,214.13,214.61,172778.0,214.97,215.09,214.13,214.61,172778.0
2020-09-09 09:30:00,214.66,215.93,212.62,213.92,38377.0,214.66,215.93,212.62,213.92,38377.0
2020-09-09 09:40:00,213.93,214.94,213.79,213.91,35007.0,213.93,214.94,213.79,213.91,35007.0
2020-09-09 09:50:00,213.99,214.68,213.71,214.64,30710.0,213.99,214.68,213.71,214.64,30710.0
2020-09-09 10:00:00,214.66,214.83,214.26,214.5,31088.0,214.66,214.83,214.26,214.5,31088.0
2020-09-09 10:10:00,214.48,214.75,213.72,213.79,117332.0,214.48,214.75,213.72,213.79,117332.0
2020-09-09 10:20:00,213.92,214.11,213.68,213.86,39234.0,213.92,214.11,213.68,213.86,39234.0
2020-09-09 10:30:00,213.86,214.18,213.79,213.86,27273.0,213.86,214.18,213.79,213.86,27273.0
2020-09-09 10:40:00,213.88,214.09,213.72,214.09,29749.0,213.88,214.09,213.72,214.09,29749.0
2020-09-09 10:50:00,214.09,214.4,214.01,214.25,5346.0,214.09,214.4,214.01,214.25,5346.0
2020-09-09 11:00:00,214.43,215.56,214.43,214.91,12030.0,214.43,215.56,214.43,214.91,12030.0
2020-09-09 11:10:00,214.88,215.23,214.55,214.59,6726.0,214.88,215.23,214.55,214.59,6726.0
2020-09-09 11:20:00,214.59,215.47,214.55,214.55,5944.0,214.59,215.47,214.55,214.55,5944.0
2020-09-09 11:30:00,214.64,214.99,214.53,214.84,10716.0,214.64,214.99,214.53,214.84,10716.0
2020-09-09 11:40:00,214.69,215.17,214.59,214.72,16189.0,214.69,215.17,214.59,214.72,16189.0
2020-09-09 11:50:00,214.69,214.8,214.56,214.74,56625.0,214.69,214.8,214.56,214.74,56625.0
2020-09-09 12:00:00,214.8,214.84,214.65,214.77,10469.0,214.8,214.84,214.65,214.77,10469.0
2020-09-09 12:10:00,214.75,214.8,214.64,214.7,22493.0,214.75,214.8,214.64,214.7,22493.0
2020-09-09 12:20:00,214.73,214.79,214.66,214.7,13866.0,214.73,214.79,214.66,214.7,13866.0
2020-09-09 12:30:00,214.71,214.77,214.66,214.72,14379.0,214.71,214.77,214.66,214.72,14379.0
2020-09-09 12:40:00,214.71,214.72,214.18,214.3,31771.0,214.71,214.72,214.18,214.3,31771.0
2020-09-09 12:50:00,214.28,214.42,214.17,214.4,28415.0,214.28,214.42,214.17,214.4,28415.0
2020-09-09 13:00:00,214.39,214.66,214.38,214.57,11431.0,214.39,214.66,214.38,214.57,11431.0
2020-09-09 13:10:00,214.65,214.84,214.48,214.61,13566.0,214.65,214.84,214.48,214.61,13566.0
2020-09-09 13:20:00,214.58,214.71,214.51,214.55,8101.0,214.58,214.71,214.51,214.55,8101.0
2020-09-09 13:30:00,214.56,214.76,214.52,214.6,8142.0,214.56,214.76,214.52,214.6,8142.0
2020-09-09 13:40:00,214.58,214.58,213.19,213.68,22711.0,214.58,214.58,213.19,213.68,22711.0
2020-09-09 13:50:00,213.62,214.09,213.48,213.73,29500.0,213.62,214.09,213.48,213.73,29500.0
2020-09-09 14:00:00,213.76,213.78,213.58,213.66,27196.0,213.76,213.78,213.58,213.66,27196.0
2020-09-09 14:10:00,213.69,213.72,213.54,213.63,27376.0,213.69,213.72,213.54,213.63,27376.0
2020-09-09 14:20:00,213.61,213.68,213.53,213.63,57607.0,213.61,213.68,213.53,213.63,57607.0
2020-09-09 14:30:00,213.68,213.7,213.12,213.43,49915.0,213.68,213.7,213.12,213.43,49915.0
2020-09-09 14:40:00,213.43,213.48,213.34,213.43,41541.0,213.43,213.48,213.34,213.43,41541.0
2020-09-09 14:50:00,213.44,214.28,213.12,213.59,47998.0,213.44,214.28,213.12,213.59,47998.0
2020-09-09 15:00:00,213.59,213.93,213.52,213.56,36977.0,213.59,213.93,213.52,213.56,36977.0
2020-09-09 15:10:00,213.64,213.65,213.03,213.26,47001.0,213.64,213.65,213.03,213.26,47001.0
2020-09-09 15:20:00,213.28,213.3,213.02,213.11,20819.0,213.28,213.3,213.02,213.11,20819.0
2020-09-09 15:30:00,213.05,213.4,212.93,212.95,30500.0,213.05,213.4,212.93,212.95,30500.0
2020-09-09 15:40:00,212.95,213.02,212.65,212.72,32596.0,212.95,213.02,212.65,212.72,32596.0
2020-09-09 15:50:00,212.71,212.71,212.07,212.12,113300.0,212.71,212.71,212.07,212.12,113300.0
2020-09-10 09:30:00,212.79,213.34,211.97,213.15,13406.0,212.79,213.34,211.97,213.15,13406.0
2020-09-10 09:40:00,213.32,214.37,213.32,214.37,5973.0,213.32,214.37,213.32,214.37,5973.0
2020-09-10 09:50:00,214.15,214.34,211.88,211.89,5809.0,214.15,214.34,211.88,211.89,5809.0
2020-09-10 10:00:00,212.2,212.62,211.76,212.48,9041.0,212.2,212.62,211.76,212.48,9041.0
2020-09-10 10:10:00,212.34,213.0,212.14,212.8,8832.0,212.34,213.0,212.14,212.8,8832.0
2020-09-10 10:20:00,212.98,213.25,211.3,211.43,11408.0,212.98,213.25,211.3,211.43,11408.0
2020-09-10 10:30:00,211.18,211.85,210.77,211.85,13533.0,211.18,211.85,210.77,211.85,13533.0
2020-09-10 10:40:00,211.8,211.95,210.63,211.22,17621.0,211.8,211.95,210.63,211.22,17621.0
2020-09-10 10:50:00,211.23,211.59,210.97,211.0,6542.0,211.23,211.59,210.97,211.0,6542.0
2020-09-10 11:00:00,210.98,211.58,210.27,211.58,11520.0,210.98,211.58,210.27,211.58,11520.0
2020-09-10 11:10:00,211.64,211.65,210.56,210.67,27713.0,211.64,211.65,210.56,210.67,27713.0
2020-09-10 11:20:00,211.38,212.54,211.37,212.54,6992.0,211.38,212.54,211.37,212.54,6992.0
2020-09-10 11:30:00,212.38,213.32,212.16,213.31,76936.0,212.38,213.32,212.16,213.31,76936.0
2020-09-10 11:40:00,213.15,213.68,213.01,213.68,5589.0,213.15,213.68,213.01,213.68,5589.0
2020-09-10 11:50:00,213.63,213.81,212.93,213.03,5405.0,213.63,213.81,212.93,213.03,5405.0
2020-09-10 12:00:00,212.98,213.32,212.85,213.13,4136.0,212.98,213.32,212.85,213.13,4136.0
2020-09-10 12:10:00,212.88,213.17,212.02,212.42,22459.0,212.88,213.17,212.02,212.42,22459.0
2020-09-10 12:20:00,212.41,212.49,211.34,211.91,304601.0,212.41,212.49,211.34,211.91,304601.0
2020-09-10 12:30:00,212.0,212.17,209.81,210.05,24733.0,212.0,212.17,209.81,210.05,24733.0
2020-09-10 12:40:00,209.93,210.38,209.71,210.0,9329.0,209.93,210.38,209.71,210.0,9329.0
2020-09-10 12:50:00,209.89,210.98,209.89,210.25,17819.0,209.89,210.98,209.89,210.25,17819.0
2020-09-10 13:00:00,210.24,210.94,210.06,210.89,8868.0,210.24,210.94,210.06,210.89,8868.0
2020-09-10 13:10:00,210.99,211.42,210.25,211.26,17825.0,210.99,211.42,210.25,211.26,17825.0
2020-09-10 13:20:00,211.25,211.25,209.78,210.03,19042.0,211.25,211.25,209.78,210.03,19042.0
2020-09-10 13:30:00,210.15,211.21,210.15,210.57,4501.0,210.15,211.21,210.15,210.57,4501.0
2020-09-10 13:40:00,210.43,210.68,210.32,210.55,5718.0,210.43,210.68,210.32,210.55,5718.0
2020-09-10 13:50:00,210.49,210.55,209.76,210.05,43794.0,210.49,210.55,209.76,210.05,43794.0
2020-09-10 14:00:00,210.03,210.08,209.0,209.88,34271.0,210.03,210.08,209.0,209.88,34271.0
2020-09-10 14:10:00,209.8,209.93,209.49,209.72,21204.0,209.8,209.93,209.49,209.72,21204.0
2020-09-10 14:20:00,209.73,209.82,207.97,208.12,72920.0,209.73,209.82,207.97,208.12,72920.0
2020-09-10 14:30:00,208.16,208.96,208.04,208.42,127488.0,208.16,208.96,208.04,208.42,127488.0
2020-09-10 14:40:00,208.39,209.09,208.02,208.61,227409.0,208.39,209.09,208.02,208.61,227409.0
2020-09-10 14:50:00,208.5,208.75,207.9,207.96,7671.0,208.5,208.75,207.9,207.96,7671.0
2020-09-10 15:00:00,207.68,208.0,206.99,207.08,22918.0,207.68,208.0,206.99,207.08,22918.0
2020-09-10 15:10:00,206.97,206.97,205.86,206.15,26535.0,206.97,206.97,205.86,206.15,26535.0
2020-09-10 15:20:00,206.29,206.56,205.56,206.24,14045.0,206.29,206.56,205.56,206.24,14045.0
2020-09-10 15:30:00,206.35,206.54,205.52,205.96,219007.0,206.35,206.54,205.52,205.96,219007.0
2020-09-10 15:40:00,206.06,206.98,205.27,205.42,29258.0,206.06,206.98,205.27,205.42,29258.0
2020-09-10 15:50:00,205.4,206.35,205.0,205.08,143396.0,205.4,206.35,205.0,205.08,143396.0
2020-09-11 09:30:00,206.93,206.93,203.93,204.84,13932.0,206.93,206.93,203.93,204.84,13932.0
2020-09-11 09:40:00,204.13,205.05,204.13,204.98,13202.0,204.13,205.05,204.13,204.98,13202.0
2020-09-11 09:50:00,204.77,205.07,203.31,203.74,11217.0,204.77,205.07,203.31,203.74,11217.0
2020-09-11 10:00:00,203.19,204.77,203.19,203.36,10970.0,203.19,204.77,203.19,203.36,10970.0
2020-09-11 10:10:00,203.46,203.47,202.88,203.25,13203.0,203.46,203.47,202.88,203.25,13203.0
2020-09-11 10:20:00,203.25,203.95,203.25,203.44,9292.0,203.25,203.95,203.25,203.44,9292.0
2020-09-11 10:30:00,203.46,203.59,202.28,202.77,17294.0,203.46,203.59,202.28,202.77,17294.0
2020-09-11 10:40:00,202.57,203.57,202.57,203.09,6305.0,202.57,203.57,202.57,203.09,6305.0
2020-09-11 10:50:00,202.96,203.13,202.23,202.29,11096.0,202.96,203.13,202.23,202.29,11096.0
2020-09-11 11:00:00,202.27,203.84,202.01,203.29,41819.0,202.27,203.84,202.01,203.29,41819.0
2020-09-11 11:10:00,203.26,203.26,202.82,203.11,9186.0,203.26,203.26,202.82,203.11,9186.0
2020-09-11 11:20:00,203.09,203.32,202.46,202.46,29536.0,203.09,203.32,202.46,202.46,29536.0
2020-09-11 11:30:00,202.49,203.28,202.49,202.9,6345.0,202.49,203.28,202.49,202.9,6345.0
2020-09-11 11:40:00,202.9,204.02,202.74,204.02,34001.0,202.9,204.02,202.74,204.02,34001.0
2020-09-11 11:50:00,203.93,204.12,203.63,203.71,5300.0,203.93,204.12,203.63,203.71,5300.0
2020-09-11 12:00:00,203.61,203.94,203.41,203.49,19514.0,203.61,203.94,203.41,203.49,19514.0
2020-09-11 12:10:00,203.41,203.67,203.15,203.35,5451.0,203.41,203.67,203.15,203.35,5451.0
2020-09-11 12:20:00,203.36,203.36,202.94,203.03,3684.0,203.36,203.36,202.94,203.03,3684.0
2020-09-11 12:30:00,202.87,202.99,202.48,202.49,6807.0,202.87,202.99,202.48,202.49,6807.0
2020-09-11 12:40:00,202.49,202.76,202.41,202.69,11585.0,202.49,202.76,202.41,202.69,11585.0
2020-09-11 12:50:00,202.72,202.93,201.62,201.8,10068.0,202.72,202.93,201.62,201.8,10068.0
2020-09-11 13:00:00,201.89,202.21,201.08,201.21,36568.0,201.89,202.21,201.08,201.21,36568.0
2020-09-11 13:10:00,201.07,201.15,200.32,200.64,8351.0,201.07,201.15,200.32,200.64,8351.0
2020-09-11 13:20:00,200.55,200.72,200.06,200.43,10717.0,200.55,200.72,200.06,200.43,10717.0
2020-09-11 13:30:00,200.36,200.6,199.53,200.49,9953.0,200.36,200.6,199.53,200.49,9953.0
2020-09-11 13:40:00,200.43,201.12,200.4,201.12,7203.0,200.43,201.12,200.4,201.12,7203.0
2020-09-11 13:50:00,201.13,201.7,200.83,200.9,12296.0,201.13,201.7,200.83,200.9,12296.0
2020-09-11 14:00:00,200.9,201.76,200.74,201.56,8267.0,200.9,201.76,200.74,201.56,8267.0
2020-09-11 14:10:00,201.52,201.83,201.24,201.75,6054.0,201.52,201.83,201.24,201.75,6054.0
2020-09-11 14:20:00,201.67,201.77,201.4,201.62,8464.0,201.67,201.77,201.4,201.62,8464.0
2020-09-11 14:30:00,201.58,203.33,201.57,202.98,11719.0,201.58,203.33,201.57,202.98,11719.0
2020-09-11 14:40:00,202.91,202.91,202.31,202.44,6038.0,202.91,202.91,202.31,202.44,6038.0
2020-09-11 14:50:00,202.45,202.89,202.41,202.79,5212.0,202.45,202.89,202.41,202.79,5212.0
2020-09-11 15:00:00,202.6,202.77,202.2,202.2,8464.0,202.6,202.77,202.2,202.2,8464.0
2020-09-11 15:10:00,202.29,203.06,202.18,203.01,7662.0,202.29,203.06,202.18,203.01,7662.0
2020-09-11 15:20:00,202.93,203.42,202.76,203.39,15527.0,202.93,203.42,202.76,203.39,15527.0
2020-09-11 15:30:00,203.42,203.54,203.12,203.15,11493.0,203.42,203.54,203.12,203.15,11493.0
2020-09-11 15:40:00,203.06,203.42,203.04,203.06,18857.0,203.06,203.42,203.04,203.06,18857.0
2020-09-11 15:50:00,203.06,203.88,202.99,203.42,66914.0,203.06,203.88,202.99,203.42,66914.0
2020-09-14 09:30:00,205.9,205.9,204.21,204.61,12299.0,205.9,205.9,204.21,204.61,12299.0
2020-09-14 09:40:00,204.92,205.25,204.21,204.46,14609.0,204.92,205.25,204.21,204.46,14609.0
2020-09-14 09:50:00,204.56,205.2,204.03,205.14,14809.0,204.56,205.2,204.03,205.14,14809.0
2020-09-14 10:00:00,205.45,205.45,204.73,205.0,6291.0,205.45,205.45,204.73,205.0,6291.0
2020-09-14 10:10:00,205.35,205.35,204.74,205.19,10942.0,205.35,205.35,204.74,205.19,10942.0
2020-09-14 10:20:00,205.24,205.37,204.79,204.89,11700.0,205.24,205.37,204.79,204.89,11700.0
2020-09-14 10:30:00,204.85,204.85,204.02,204.5,5067.0,204.85,204.85,204.02,204.5,5067.0
2020-09-14 10:40:00,204.46,204.75,204.33,204.41,3550.0,204.46,204.75,204.33,204.41,3550.0
2020-09-14 10:50:00,204.45,204.53,203.82,204.04,5023.0,204.45,204.53,203.82,204.04,5023.0
2020-09-14 11:00:00,204.21,204.88,204.09,204.5,4600.0,204.21,204.88,204.09,204.5,4600.0
2020-09-14 11:10:00,204.41,204.41,204.09,204.34,3771.0,204.41,204.41,204.09,204.34,3771.0
2020-09-14 11:20:00,204.33,204.85,204.33,204.73,3615.0,204.33,204.85,204.33,204.73,3615.0
2020-09-14 11:30:00,204.77,204.78,204.2,204.52,4956.0,204.77,204.78,204.2,204.52,4956.0
2020-09-14 11:40:00,204.48,204.82,204.34,204.61,9900.0,204.48,204.82,204.34,204.61,9900.0
2020-09-14 11:50:00,204.67,205.08,204.64,204.83,5559.0,204.67,205.08,204.64,204.83,5559.0
2020-09-14 12:00:00,204.85,205.96,204.76,205.61,7571.0,204.85,205.96,204.76,205.61,7571.0
2020-09-14 12:10:00,205.67,206.28,205.45,206.22,6427.0,205.67,206.28,205.45,206.22,6427.0
2020-09-14 12:20:00,206.13,206.13,205.5,205.54,6805.0,206.13,206.13,205.5,205.54,6805.0
2020-09-14 12:30:00,205.53,205.66,205.04,205.04,2120.0,205.53,205.66,205.04,205.04,2120.0
2020-09-14 12:40:00,205.11,205.69,205.08,205.52,4177.0,205.11,205.69,205.08,205.52,4177.0
2020-09-14 12:50:00,205.66,206.45,205.66,206.25,6731.0,205.66,206.45,205.66,206.25,6731.0
2020-09-14 13:00:00,206.24,207.03,206.02,206.94,6227.0,206.24,207.03,206.02,206.94,6227.0
2020-09-14 13:10:00,207.08,207.3,206.87,206.88,7590.0,207.08,207.3,206.87,206.88,7590.0
2020-09-14 13:20:00,206.86,206.86,205.89,205.89,3400.0,206.86,206.86,205.89,205.89,3400.0
2020-09-14 13:30:00,206.09,206.22,205.46,205.58,6434.0,206.09,206.22,205.46,205.58,6434.0
2020-09-14 13:40:00,205.77,206.33,205.63,206.18,4934.0,205.77,206.33,205.63,206.18,4934.0
2020-09-14 13:50:00,206.1,206.29,205.93,206.19,7064.0,206.1,206.29,205.93,206.19,7064.0
2020-09-14 14:00:00,206.22,206.56,206.12,206.23,4657.0,206.22,206.56,206.12,206.23,4657.0
2020-09-14 14:10:00,206.26,206.7,206.2,206.49,4582.0,206.26,206.7,206.2,206.49,4582.0
2020-09-14 14:20:00,206.5,206.72,206.24,206.24,3336.0,206.5,206.72,206.24,206.24,3336.0
2020-09-14 14:30:00,206.4,206.55,206.23,206.33,2967.0,206.4,206.55,206.23,206.33,2967.0
2020-09-14 14:40:00,206.46,206.72,206.22,206.35,5490.0,206.46,206.72,206.22,206.35,5490.0
2020-09-14 14:50:00,206.38,206.65,206.08,206.65,7595.0,206.38,206.65,206.08,206.65,7595.0
2020-09-14 15:00:00,206.56,206.64,206.24,206.62,6583.0,206.56,206.64,206.24,206.62,6583.0
2020-09-14 15:10:00,206.55,206.55,205.92,206.43,8165.0,206.55,206.55,205.92,206.43,8165.0
2020-09-14 15:20:00,206.4,206.4,205.82,206.38,14623.0,206.4,206.4,205.82,206.38,14623.0
2020-09-14 15:30:00,206.4,206.53,205.94,206.11,16269.0,206.4,206.53,205.94,206.11,16269.0
2020-09-14 15:40:00,206.17,206.75,205.95,206.62,21487.0,206.17,206.75,205.95,206.62,21487.0
2020-09-14 15:50:00,206.63,206.69,206.18,206.45,56656.0,206.63,206.69,206.18,206.45,56656.0
2020-09-15 09:30:00,208.71,209.39,208.71,209.08,19989.0,208.71,209.39,208.71,209.08,19989.0
2020-09-15 09:40:00,208.71,209.05,208.09,208.35,3943.0,208.71,209.05,208.09,208.35,3943.0
2020-09-15 09:50:00,208.33,208.65,207.84,208.65,14400.0,208.33,208.65,207.84,208.65,14400.0
2020-09-15 10:00:00,208.48,208.75,208.0,208.68,12903.0,208.48,208.75,208.0,208.68,12903.0
2020-09-15 10:10:00,208.92,209.91,208.66,209.63,3882.0,208.92,209.91,208.66,209.63,3882.0
2020-09-15 10:20:00,209.63,209.8,209.12,209.8,2337.0,209.63,209.8,209.12,209.8,2337.0
2020-09-15 10:30:00,209.8,209.8,208.74,209.03,5615.0,209.8,209.8,208.74,209.03,5615.0
2020-09-15 10:40:00,208.96,209.57,208.29,209.53,9471.0,208.96,209.57,208.29,209.53,9471.0
2020-09-15 10:50:00,209.52,210.29,209.52,210.28,2853.0,209.52,210.29,209.52,210.28,2853.0
2020-09-15 11:00:00,210.33,210.57,210.09,210.5,1844.0,210.33,210.57,210.09,210.5,1844.0
2020-09-15 11:10:00,210.38,210.61,210.31,210.61,2052.0,210.38,210.61,210.31,210.61,2052.0
2020-09-15 11:20:00,210.85,210.85,210.11,210.28,2934.0,210.85,210.85,210.11,210.28,2934.0
2020-09-15 11:30:00,210.25,210.35,209.44,209.76,6789.0,210.25,210.35,209.44,209.76,6789.0
2020-09-15 11:40:00,209.54,210.07,209.48,209.77,2004.0,209.54,210.07,209.48,209.77,2004.0
2020-09-15 11:50:00,209.67,209.83,208.82,208.85,3111.0,209.67,209.83,208.82,208.85,3111.0
2020-09-15 12:00:00,208.97,209.38,208.97,209.29,2533.0,208.97,209.38,208.97,209.29,2533.0
2020-09-15 12:10:00,209.3,209.69,209.3,209.69,1916.0,209.3,209.69,209.3,209.69,1916.0
2020-09-15 12:20:00,209.68,209.68,209.43,209.44,1928.0,209.68,209.68,209.43,209.44,1928.0
2020-09-15 12:30:00,209.47,209.82,209.43,209.74,2936.0,209.47,209.82,209.43,209.74,2936.0
2020-09-15 12:40:00,209.66,209.66,209.41,209.59,1898.0,209.66,209.66,209.41,209.59,1898.0
2020-09-15 12:50:00,209.6,210.16,209.58,209.92,2778.0,209.6,210.16,209.58,209.92,2778.0
2020-09-15 13:00:00,209.88,210.15,209.84,210.03,5090.0,209.88,210.15,209.84,210.03,5090.0
2020-09-15 13:10:00,210.06,210.2,209.96,210.14,4923.0,210.06,210.2,209.96,210.14,4923.0
2020-09-15 13:20:00,210.04,210.11,209.81,209.92,2904.0,210.04,210.11,209.81,209.92,2904.0
2020-09-15 13:30:00,209.83,210.07,209.73,209.81,2919.0,209.83,210.07,209.73,209.81,2919.0
2020-09-15 13:40:00,209.84,210.07,209.8,210.01,2904.0,209.84,210.07,209.8,210.01,2904.0
2020-09-15 13:50:00,210.05,210.08,209.91,209.98,2003.0,210.05,210.08,209.91,209.98,2003.0
2020-09-15 14:00:00,209.98,210.2,209.91,210.0,5424.0,209.98,210.2,209.91,210.0,5424.0
2020-09-15 14:10:00,210.03,210.71,210.03,210.69,2276.0,210.03,210.71,210.03,210.69,2276.0
2020-09-15 14:20:00,210.58,211.1,210.38,210.73,7235.0,210.58,211.1,210.38,210.73,7235.0
2020-09-15 14:30:00,210.68,211.08,210.68,210.89,8302.0,210.68,211.08,210.68,210.89,8302.0
2020-09-15 14:40:00,211.06,211.23,210.93,210.93,3304.0,211.06,211.23,210.93,210.93,3304.0
2020-09-15 14:50:00,210.91,210.96,210.52,210.56,8180.0,210.91,210.96,210.52,210.56,8180.0
2020-09-15 15:00:00,210.53,211.11,210.47,210.55,8075.0,210.53,211.11,210.47,210.55,8075.0
2020-09-15 15:10:00,210.64,211.1,210.48,210.93,18669.0,210.64,211.1,210.48,210.93,18669.0
2020-09-15 15:20:00,210.96,211.12,210.8,210.91,27942.0,210.96,211.12,210.8,210.91,27942.0
2020-09-15 15:30:00,210.94,211.08,210.8,210.93,20282.0,210.94,211.08,210.8,210.93,20282.0
2020-09-15 15:40:00,210.93,211.4,210.87,211.35,34033.0,210.93,211.4,210.87,211.35,34033.0
2020-09-15 15:50:00,211.25,212.2,211.12,212.2,80252.0,211.25,212.2,211.12,212.2,80252.0
2020-09-16 09:30:00,214.76,214.76,212.51,212.52,9421.0,214.76,214.76,212.51,212.52,9421.0
2020-09-16 09:40:00,211.82,212.95,211.82,212.93,4689.0,211.82,212.95,211.82,212.93,4689.0
2020-09-16 09:50:00,212.96,214.0,212.96,213.9,2912.0,212.96,214.0,212.96,213.9,2912.0
2020-09-16 10:00:00,213.61,214.14,213.42,213.99,2931.0,213.61,214.14,213.42,213.99,2931.0
2020-09-16 10:10:00,213.71,214.06,213.67,214.05,826.0,213.71,214.06,213.67,214.05,826.0
2020-09-16 10:20:00,214.29,214.55,213.97,214.23,3547.0,214.29,214.55,213.97,214.23,3547.0
2020-09-16 10:30:00,214.16,214.28,213.61,213.65,3413.0,214.16,214.28,213.61,213.65,3413.0
2020-09-16 10:40:00,213.85,213.85,212.84,212.89,2613.0,213.85,213.85,212.84,212.89,2613.0
2020-09-16 10:50:00,213.0,213.18,212.74,213.18,3029.0,213.0,213.18,212.74,213.18,3029.0
2020-09-16 11:00:00,213.55,214.55,213.42,214.19,3768.0,213.55,214.55,213.42,214.19,3768.0
2020-09-16 11:10:00,214.4,214.96,214.38,214.74,6199.0,214.4,214.96,214.38,214.74,6199.0
2020-09-16 11:20:00,214.79,215.02,214.45,214.45,5408.0,214.79,215.02,214.45,214.45,5408.0
2020-09-16 11:30:00,214.4,214.75,213.98,214.61,6925.0,214.4,214.75,213.98,214.61,6925.0
2020-09-16 11:40:00,214.61,214.83,214.39,214.79,5504.0,214.61,214.83,214.39,214.79,5504.0
2020-09-16 11:50:00,214.9,215.12,214.17,214.17,13038.0,214.9,215.12,214.17,214.17,13038.0
2020-09-16 12:00:00,214.17,215.13,214.14,214.94,8230.0,214.17,215.13,214.14,214.94,8230.0
2020-09-16 12:10:00,215.09,215.65,215.09,215.36,5800.0,215.09,215.65,215.09,215.36,5800.0
2020-09-16 12:20:00,215.31,215.31,215.11,215.22,1535.0,215.31,215.31,215.11,215.22,1535.0
2020-09-16 12:30:00,215.3,215.69,215.24,215.69,3493.0,215.3,215.69,215.24,215.69,3493.0
2020-09-16 12:40:00,215.8,216.15,215.52,216.0,5696.0,215.8,216.15,215.52,216.0,5696.0
2020-09-16 12:50:00,215.89,216.37,215.74,216.37,6618.0,215.89,216.37,215.74,216.37,6618.0
2020-09-16 13:00:00,216.31,216.31,215.9,215.95,3005.0,216.31,216.31,215.9,215.95,3005.0
2020-09-16 13:10:00,215.91,216.0,215.68,215.81,3223.0,215.91,216.0,215.68,215.81,3223.0
2020-09-16 13:20:00,215.86,216.17,215.86,216.06,3404.0,215.86,216.17,215.86,216.06,3404.0
2020-09-16 13:30:00,216.06,216.15,215.86,216.14,2259.0,216.06,216.15,215.86,216.14,2259.0
2020-09-16 13:40:00,216.07,216.61,216.07,216.46,9658.0,216.07,216.61,216.07,216.46,9658.0
2020-09-16 13:50:00,216.48,216.7,216.48,216.65,3847.0,216.48,216.7,216.48,216.65,3847.0
2020-09-16 14:00:00,216.58,216.71,215.41,216.54,8002.0,216.58,216.71,215.41,216.54,8002.0
2020-09-16 14:10:00,216.46,217.04,216.46,216.85,6344.0,216.46,217.04,216.46,216.85,6344.0
2020-09-16 14:20:00,216.8,216.85,216.38,216.49,6490.0,216.8,216.85,216.38,216.49,6490.0
2020-09-16 14:30:00,216.53,217.22,216.34,217.22,7700.0,216.53,217.22,216.34,217.22,7700.0
2020-09-16 14:40:00,217.24,217.5,216.83,217.5,7862.0,217.24,217.5,216.83,217.5,7862.0
2020-09-16 14:50:00,217.48,217.51,216.72,216.89,17749.0,217.48,217.51,216.72,216.89,17749.0
2020-09-16 15:00:00,216.88,217.32,216.72,217.02,16146.0,216.88,217.32,216.72,217.02,16146.0
2020-09-16 15:10:00,217.01,217.04,216.41,216.99,20176.0,217.01,217.04,216.41,216.99,20176.0
2020-09-16 15:20:00,217.0,217.11,216.59,216.91,11045.0,217.0,217.11,216.59,216.91,11045.0
2020-09-16 15:30:00,216.91,217.21,216.38,216.51,18026.0,216.91,217.21,216.38,216.51,18026.0
2020-09-16 15:40:00,216.4,217.28,216.25,217.28,24323.0,216.4,217.28,216.25,217.28,24323.0
2020-09-16 15:50:00,217.3,217.7,216.85,217.24,47205.0,217.3,217.7,216.85,217.24,47205.0
2020-09-17 09:30:00,214.72,214.97,213.09,214.72,7152.0,214.72,214.97,213.09,214.72,7152.0
2020-09-17 09:40:00,214.5,214.68,213.68,214.25,9928.0,214.5,214.68,213.68,214.25,9928.0
2020-09-17 09:50:00,214.27,214.82,214.2,214.34,4099.0,214.27,214.82,214.2,214.34,4099.0
2020-09-17 10:00:00,214.55,215.45,213.63,213.63,10229.0,214.55,215.45,213.63,213.63,10229.0
2020-09-17 10:10:00,213.78,213.99,212.84,213.43,5162.0,213.78,213.99,212.84,213.43,5162.0
2020-09-17 10:20:00,213.47,214.2,213.18,213.9,10223.0,213.47,214.2,213.18,213.9,10223.0
2020-09-17 10:30:00,213.93,214.05,213.54,213.72,27756.0,213.93,214.05,213.54,213.72,27756.0
2020-09-17 10:40:00,213.76,214.03,213.41,213.54,7508.0,213.76,214.03,213.41,213.54,7508.0
2020-09-17 10:50:00,213.84,214.06,212.8,212.99,3722.0,213.84,214.06,212.8,212.99,3722.0
2020-09-17 11:00:00,212.93,213.81,212.92,213.55,4114.0,212.93,213.81,212.92,213.55,4114.0
2020-09-17 11:10:00,213.63,213.83,213.59,213.73,4122.0,213.63,213.83,213.59,213.73,4122.0
2020-09-17 11:20:00,213.75,213.77,213.21,213.21,3500.0,213.75,213.77,213.21,213.21,3500.0
2020-09-17 11:30:00,213.28,213.38,212.84,212.96,6952.0,213.28,213.38,212.84,212.96,6952.0
2020-09-17 11:40:00,213.05,213.06,212.39,212.46,5629.0,213.05,213.06,212.39,212.46,5629.0
2020-09-17 11:50:00,212.37,212.55,211.84,212.16,7812.0,212.37,212.55,211.84,212.16,7812.0
2020-09-17 12:00:00,212.25,212.42,211.93,212.07,5516.0,212.25,212.42,211.93,212.07,5516.0
2020-09-17 12:10:00,212.07,212.23,211.89,212.15,26597.0,212.07,212.23,211.89,212.15,26597.0
2020-09-17 12:20:00,212.2,212.51,211.87,212.28,8872.0,212.2,212.51,211.87,212.28,8872.0
2020-09-17 12:30:00,212.23,213.12,212.15,213.05,8235.0,212.23,213.12,212.15,213.05,8235.0
2020-09-17 12:40:00,212.99,213.11,212.27,212.32,15805.0,212.99,213.11,212.27,212.32,15805.0
2020-09-17 12:50:00,211.96,212.54,211.96,212.5,6418.0,211.96,212.54,211.96,212.5,6418.0
2020-09-17 13:00:00,212.51,212.55,212.22,212.43,5482.0,212.51,212.55,212.22,212.43,5482.0
2020-09-17 13:10:00,212.25,212.25,211.32,211.32,6002.0,212.25,212.25,211.32,211.32,6002.0
2020-09-17 13:20:00,211.19,211.58,211.16,211.58,5243.0,211.19,211.58,211.16,211.58,5243.0
2020-09-17 13:30:00,211.59,212.31,211.5,212.31,3982.0,211.59,212.31,211.5,212.31,3982.0
2020-09-17 13:40:00,212.32,212.53,212.2,212.5,3715.0,212.32,212.53,212.2,212.5,3715.0
2020-09-17 13:50:00,212.51,212.66,212.18,212.27,4239.0,212.51,212.66,212.18,212.27,4239.0
2020-09-17 14:00:00,212.37,213.22,212.11,213.22,12206.0,212.37,213.22,212.11,213.22,12206.0
2020-09-17 14:10:00,213.19,213.49,213.0,213.0,4618.0,213.19,213.49,213.0,213.0,4618.0
2020-09-17 14:20:00,213.0,213.06,212.63,212.69,13532.0,213.0,213.06,212.63,212.69,13532.0
2020-09-17 14:30:00,212.62,212.62,212.21,212.27,13834.0,212.62,212.62,212.21,212.27,13834.0
2020-09-17 14:40:00,212.22,212.88,212.15,212.8,4108.0,212.22,212.88,212.15,212.8,4108.0
2020-09-17 14:50:00,212.82,213.04,212.62,212.63,4647.0,212.82,213.04,212.62,212.63,4647.0
2020-09-17 15:00:00,212.63,212.66,211.68,212.1,8058.0,212.63,212.66,211.68,212.1,8058.0
2020-09-17 15:10:00,212.12,212.58,212.12,212.3,6430.0,212.12,212.58,212.12,212.3,6430.0
2020-09-17 15:20:00,212.14,212.25,211.67,211.78,12568.0,212.14,212.25,211.67,211.78,12568.0
2020-09-17 15:30:00,211.71,212.63,211.56,212.63,16835.0,211.71,212.63,211.56,212.63,16835.0
2020-09-17 15:40:00,212.59,212.74,212.11,212.58,17210.0,212.59,212.74,212.11,212.58,17210.0
2020-09-17 15:50:00,212.52,213.89,212.45,213.59,106647.0,212.52,213.89,212.45,213.59,106647.0
2020-09-18 09:30:00,213.18,213.55,211.76,212.72,24553.0,213.18,213.55,211.76,212.72,24553.0
2020-09-18 09:40:00,212.37,213.18,211.71,213.03,43368.0,212.37,213.18,211.71,213.03,43368.0
2020-09-18 09:50:00,213.08,213.52,211.14,211.85,32503.0,213.08,213.52,211.14,211.85,32503.0
2020-09-18 10:00:00,211.34,212.26,211.14,211.75,10730.0,211.34,212.26,211.14,211.75,10730.0
2020-09-18 10:10:00,211.64,212.29,211.42,211.85,6038.0,211.64,212.29,211.42,211.85,6038.0
2020-09-18 10:20:00,211.77,212.4,211.41,211.76,10811.0,211.77,212.4,211.41,211.76,10811.0
2020-09-18 10:30:00,211.8,211.8,211.18,211.53,19585.0,211.8,211.8,211.18,211.53,19585.0
2020-09-18 10:40:00,211.6,211.84,210.69,210.69,13481.0,211.6,211.84,210.69,210.69,13481.0
2020-09-18 10:50:00,210.87,210.87,210.32,210.65,8335.0,210.87,210.87,210.32,210.65,8335.0
2020-09-18 11:00:00,210.66,211.21,210.6,211.1,11552.0,210.66,211.21,210.6,211.1,11552.0
2020-09-18 11:10:00,211.11,211.11,210.47,210.47,13809.0,211.11,211.11,210.47,210.47,13809.0
2020-09-18 11:20:00,210.72,211.07,210.25,210.6,8501.0,210.72,211.07,210.25,210.6,8501.0
2020-09-18 11:30:00,210.66,210.71,209.96,210.71,8835.0,210.66,210.71,209.96,210.71,8835.0
2020-09-18 11:40:00,210.4,211.2,210.38,211.16,3503.0,210.4,211.2,210.38,211.16,3503.0
2020-09-18 11:50:00,211.29,211.5,211.06,211.44,2615.0,211.29,211.5,211.06,211.44,2615.0
2020-09-18 12:00:00,211.5,211.87,211.44,211.77,3253.0,211.5,211.87,211.44,211.77,3253.0
2020-09-18 12:10:00,211.69,211.77,210.77,210.77,7249.0,211.69,211.77,210.77,210.77,7249.0
2020-09-18 12:20:00,210.82,210.83,210.42,210.63,8554.0,210.82,210.83,210.42,210.63,8554.0
2020-09-18 12:30:00,210.53,210.7,210.0,210.3,7919.0,210.53,210.7,210.0,210.3,7919.0
2020-09-18 12:40:00,210.22,210.77,210.21,210.45,7576.0,210.22,210.77,210.21,210.45,7576.0
2020-09-18 12:50:00,210.37,210.42,210.03,210.41,4640.0,210.37,210.42,210.03,210.41,4640.0
2020-09-18 13:00:00,210.66,210.77,209.95,210.11,19382.0,210.66,210.77,209.95,210.11,19382.0
2020-09-18 13:10:00,209.96,210.08,209.78,209.93,10052.0,209.96,210.08,209.78,209.93,10052.0
2020-09-18 13:20:00,210.09,210.09,209.39,209.4,9105.0,210.09,210.09,209.39,209.4,9105.0
2020-09-18 13:30:00,209.42,209.44,209.09,209.37,8751.0,209.42,209.44,209.09,209.37,8751.0
2020-09-18 13:40:00,209.48,210.1,209.48,210.08,5735.0,209.48,210.1,209.48,210.08,5735.0
2020-09-18 13:50:00,209.99,210.16,209.72,209.72,4106.0,209.99,210.16,209.72,209.72,4106.0
2020-09-18 14:00:00,209.8,209.8,209.29,209.67,7858.0,209.8,209.8,209.29,209.67,7858.0
2020-09-18 14:10:00,209.51,209.78,209.08,209.18,4127.0,209.51,209.78,209.08,209.18,4127.0
2020-09-18 14:20:00,209.09,209.4,208.93,209.14,7964.0,209.09,209.4,208.93,209.14,7964.0
2020-09-18 14:30:00,209.09,209.36,208.95,209.3,12188.0,209.09,209.36,208.95,209.3,12188.0
2020-09-18 14:40:00,209.27,209.6,209.27,209.36,7035.0,209.27,209.6,209.27,209.36,7035.0
2020-09-18 14:50:00,209.36,209.59,209.21,209.57,7370.0,209.36,209.59,209.21,209.57,7370.0
2020-09-18 15:00:00,209.53,209.69,208.95,209.35,60835.0,209.53,209.69,208.95,209.35,60835.0
2020-09-18 15:10:00,209.55,209.88,209.47,209.85,6250.0,209.55,209.88,209.47,209.85,6250.0
2020-09-18 15:20:00,209.87,209.87,209.18,209.81,19760.0,209.87,209.87,209.18,209.81,19760.0
2020-09-18 15:30:00,210.05,210.18,209.68,209.79,8824.0,210.05,210.18,209.68,209.79,8824.0
2020-09-18 15:40:00,209.81,210.1,209.59,209.67,38911.0,209.81,210.1,209.59,209.67,38911.0
2020-09-18 15:50:00,209.24,210.01,208.59,209.93,123227.0,209.24,210.01,208.59,209.93,123227.0
2020-09-21 09:30:00,206.16,206.71,203.44,203.81,13737.0,206.16,206.71,203.44,203.81,13737.0
2020-09-21 09:40:00,202.88,203.05,201.56,202.25,23985.0,202.88,203.05,201.56,202.25,23985.0
2020-09-21 09:50:00,202.24,203.29,202.19,202.8,16743.0,202.24,203.29,202.19,202.8,16743.0
2020-09-21 10:00:00,202.8,202.8,201.63,202.22,36616.0,202.8,202.8,201.63,202.22,36616.0
2020-09-21 10:10:00,202.29,202.86,201.7,202.38,10196.0,202.29,202.86,201.7,202.38,10196.0
2020-09-21 10:20:00,202.25,202.58,201.84,202.58,11857.0,202.25,202.58,201.84,202.58,11857.0
2020-09-21 10:30:00,202.5,202.62,201.72,201.93,32513.0,202.5,202.62,201.72,201.93,32513.0
2020-09-21 10:40:00,201.94,203.25,201.87,203.15,14052.0,201.94,203.25,201.87,203.15,14052.0
2020-09-21 10:50:00,203.28,203.87,202.53,203.52,17254.0,203.28,203.87,202.53,203.52,17254.0
2020-09-21 11:00:00,203.76,204.7,203.51,204.7,7958.0,203.76,204.7,203.51,204.7,7958.0
2020-09-21 11:10:00,204.62,204.75,203.59,203.96,22815.0,204.62,204.75,203.59,203.96,22815.0
2020-09-21 11:20:00,203.85,204.59,203.63,204.41,11170.0,203.85,204.59,203.63,204.41,11170.0
2020-09-21 11:30:00,204.49,204.84,204.18,204.75,4205.0,204.49,204.84,204.18,204.75,4205.0
2020-09-21 11:40:00,204.42,205.6,204.34,205.59,3025.0,204.42,205.6,204.34,205.59,3025.0
2020-09-21 11:50:00,205.68,205.68,205.01,205.1,7981.0,205.68,205.68,205.01,205.1,7981.0
2020-09-21 12:00:00,205.05,205.34,204.87,205.14,28855.0,205.05,205.34,204.87,205.14,28855.0
2020-09-21 12:10:00,204.99,205.06,204.83,204.94,15564.0,204.99,205.06,204.83,204.94,15564.0
2020-09-21 12:20:00,205.02,205.13,204.81,204.91,17077.0,205.02,205.13,204.81,204.91,17077.0
2020-09-21 12:30:00,204.91,205.48,204.91,205.27,15393.0,204.91,205.48,204.91,205.27,15393.0
2020-09-21 12:40:00,205.11,205.3,204.87,205.03,12256.0,205.11,205.3,204.87,205.03,12256.0
2020-09-21 12:50:00,205.12,205.12,204.87,205.0,14805.0,205.12,205.12,204.87,205.0,14805.0
2020-09-21 13:00:00,205.05,205.05,204.17,204.86,22878.0,205.05,205.05,204.17,204.86,22878.0
2020-09-21 13:10:00,204.77,205.35,204.77,205.16,5478.0,204.77,205.35,204.77,205.16,5478.0
2020-09-21 13:20:00,204.99,205.47,204.73,204.82,17831.0,204.99,205.47,204.73,204.82,17831.0
2020-09-21 13:30:00,204.83,205.15,204.72,205.06,13559.0,204.83,205.15,204.72,205.06,13559.0
2020-09-21 13:40:00,204.94,205.08,204.81,204.91,10419.0,204.94,205.08,204.81,204.91,10419.0
2020-09-21 13:50:00,204.86,205.04,204.48,204.8,16931.0,204.86,205.04,204.48,204.8,16931.0
2020-09-21 14:00:00,204.99,205.37,204.85,205.03,6274.0,204.99,205.37,204.85,205.03,6274.0
2020-09-21 14:10:00,205.0,205.06,204.79,205.03,6280.0,205.0,205.06,204.79,205.03,6280.0
2020-09-21 14:20:00,205.03,205.3,204.92,204.93,8521.0,205.03,205.3,204.92,204.93,8521.0
2020-09-21 14:30:00,204.98,205.02,204.71,204.99,19460.0,204.98,205.02,204.71,204.99,19460.0
2020-09-21 14:40:00,204.94,205.05,204.53,204.94,43076.0,204.94,205.05,204.53,204.94,43076.0
2020-09-21 14:50:00,204.91,205.49,204.86,205.35,9546.0,204.91,205.49,204.86,205.35,9546.0
2020-09-21 15:00:00,205.44,206.15,205.33,206.15,5987.0,205.44,206.15,205.33,206.15,5987.0
2020-09-21 15:10:00,206.1,206.17,205.73,205.91,11460.0,206.1,206.17,205.73,205.91,11460.0
2020-09-21 15:20:00,205.88,206.43,205.71,206.26,8653.0,205.88,206.43,205.71,206.26,8653.0
2020-09-21 15:30:00,206.34,206.51,205.87,205.99,27211.0,206.34,206.51,205.87,205.99,27211.0
2020-09-21 15:40:00,205.98,206.59,205.91,206.5,35746.0,205.98,206.59,205.91,206.5,35746.0
2020-09-21 15:50:00,206.5,207.13,206.41,206.81,83290.0,206.5,207.13,206.41,206.81,83290.0
2020-09-22 09:30:00,207.99,210.52,207.99,209.97,8723.0,207.99,210.52,207.99,209.97,8723.0
2020-09-22 09:40:00,210.01,210.23,207.94,207.94,3100.0,210.01,210.23,207.94,207.94,3100.0
2020-09-22 09:50:00,208.03,208.51,206.1,206.3,61138.0,208.03,208.51,206.1,206.3,61138.0
2020-09-22 10:00:00,206.29,207.5,205.72,207.5,17680.0,206.29,207.5,205.72,207.5,17680.0
2020-09-22 10:10:00,207.33,207.68,206.75,207.48,9920.0,207.33,207.68,206.75,207.48,9920.0
2020-09-22 10:20:00,207.41,207.48,206.71,207.13,13276.0,207.41,207.48,206.71,207.13,13276.0
2020-09-22 10:30:00,207.33,207.58,206.65,207.5,86643.0,207.33,207.58,206.65,207.5,86643.0
2020-09-22 10:40:00,207.47,207.56,205.57,206.17,16646.0,207.47,207.56,205.57,206.17,16646.0
2020-09-22 10:50:00,206.33,206.87,206.22,206.28,10034.0,206.33,206.87,206.22,206.28,10034.0
2020-09-22 11:00:00,206.3,206.58,205.22,205.83,29300.0,206.3,206.58,205.22,205.83,29300.0
2020-09-22 11:10:00,205.92,206.02,205.56,205.83,11265.0,205.92,206.02,205.56,205.83,11265.0
2020-09-22 11:20:00,205.87,206.09,205.05,205.22,14001.0,205.87,206.09,205.05,205.22,14001.0
2020-09-22 11:30:00,205.29,205.71,204.78,205.32,22506.0,205.29,205.71,204.78,205.32,22506.0
2020-09-22 11:40:00,205.56,206.05,205.35,205.45,41307.0,205.56,206.05,205.35,205.45,41307.0
2020-09-22 11:50:00,205.53,206.91,205.52,206.91,6759.0,205.53,206.91,205.52,206.91,6759.0
2020-09-22 12:00:00,206.97,207.48,206.75,206.84,53253.0,206.97,207.48,206.75,206.84,53253.0
2020-09-22 12:10:00,206.87,207.05,206.48,206.8,28552.0,206.87,207.05,206.48,206.8,28552.0
2020-09-22 12:20:00,206.7,207.36,206.69,207.24,5200.0,206.7,207.36,206.69,207.24,5200.0
2020-09-22 12:30:00,207.3,207.44,206.91,206.91,2577.0,207.3,207.44,206.91,206.91,2577.0
2020-09-22 12:40:00,206.89,207.13,206.43,206.45,63880.0,206.89,207.13,206.43,206.45,63880.0
2020-09-22 12:50:00,206.46,206.46,206.02,206.14,7071.0,206.46,206.46,206.02,206.14,7071.0
2020-09-22 13:00:00,206.12,206.17,205.85,206.06,31161.0,206.12,206.17,205.85,206.06,31161.0
2020-09-22 13:10:00,206.71,207.02,206.52,206.59,4691.0,206.71,207.02,206.52,206.59,4691.0
2020-09-22 13:20:00,206.61,206.69,206.14,206.25,5466.0,206.61,206.69,206.14,206.25,5466.0
2020-09-22 13:30:00,206.16,206.2,205.94,206.02,14727.0,206.16,206.2,205.94,206.02,14727.0
2020-09-22 13:40:00,205.92,206.01,205.17,206.01,37691.0,205.92,206.01,205.17,206.01,37691.0
2020-09-22 13:50:00,205.98,206.04,205.55,205.83,48280.0,205.98,206.04,205.55,205.83,48280.0
2020-09-22 14:00:00,205.87,206.82,205.87,206.15,5505.0,205.87,206.82,205.87,206.15,5505.0
2020-09-22 14:10:00,206.16,206.61,206.0,206.29,13244.0,206.16,206.61,206.0,206.29,13244.0
2020-09-22 14:20:00,206.29,206.31,206.0,206.16,10119.0,206.29,206.31,206.0,206.16,10119.0
2020-09-22 14:30:00,206.22,206.37,205.93,206.21,4600.0,206.22,206.37,205.93,206.21,4600.0
2020-09-22 14:40:00,206.12,206.29,205.8,205.99,35021.0,206.12,206.29,205.8,205.99,35021.0
2020-09-22 14:50:00,205.98,206.16,205.94,206.06,8089.0,205.98,206.16,205.94,206.06,8089.0
2020-09-22 15:00:00,206.0,206.18,205.69,206.11,9732.0,206.0,206.18,205.69,206.11,9732.0
2020-09-22 15:10:00,206.09,206.09,205.35,205.81,17005.0,206.09,206.09,205.35,205.81,17005.0
2020-09-22 15:20:00,205.79,205.86,205.63,205.81,9806.0,205.79,205.86,205.63,205.81,9806.0
2020-09-22 15:30:00,205.83,205.83,205.23,205.24,68202.0,205.83,205.83,205.23,205.24,68202.0
2020-09-22 15:40:00,205.32,205.46,204.92,205.44,18568.0,205.32,205.46,204.92,205.44,18568.0
2020-09-22 15:50:00,205.4,205.8,204.76,205.51,53792.0,205.4,205.8,204.76,205.51,53792.0
2020-09-23 09:30:00,207.1,209.32,206.75,208.11,14627.0,207.1,209.32,206.75,208.11,14627.0
2020-09-23 09:40:00,208.09,208.55,207.56,208.37,14085.0,208.09,208.55,207.56,208.37,14085.0
2020-09-23 09:50:00,208.62,208.62,205.67,205.99,10456.0,208.62,208.62,205.67,205.99,10456.0
2020-09-23 10:00:00,205.96,206.54,205.21,206.12,21665.0,205.96,206.54,205.21,206.12,21665.0
2020-09-23 10:10:00,205.96,206.34,204.2,204.92,11787.0,205.96,206.34,204.2,204.92,11787.0
2020-09-23 10:20:00,205.01,205.33,204.66,204.66,4528.0,205.01,205.33,204.66,204.66,4528.0
2020-09-23 10:30:00,204.39,204.8,203.82,203.89,15745.0,204.39,204.8,203.82,203.89,15745.0
2020-09-23 10:40:00,203.86,205.52,203.86,205.08,5025.0,203.86,205.52,203.86,205.08,5025.0
2020-09-23 10:50:00,205.09,205.1,203.94,203.95,9913.0,205.09,205.1,203.94,203.95,9913.0
2020-09-23 11:00:00,204.03,204.77,203.82,204.56,9980.0,204.03,204.77,203.82,204.56,9980.0
2020-09-23 11:10:00,204.54,204.65,203.97,204.03,7047.0,204.54,204.65,203.97,204.03,7047.0
2020-09-23 11:20:00,204.1,204.18,203.0,203.11,9644.0,204.1,204.18,203.0,203.11,9644.0
2020-09-23 11:30:00,203.23,203.76,202.86,203.66,8977.0,203.23,203.76,202.86,203.66,8977.0
2020-09-23 11:40:00,203.69,204.14,203.65,204.11,6636.0,203.69,204.14,203.65,204.11,6636.0
2020-09-23 11:50:00,203.97,204.03,203.37,203.72,22445.0,203.97,204.03,203.37,203.72,22445.0
2020-09-23 12:00:00,203.77,203.77,203.29,203.71,6498.0,203.77,203.77,203.29,203.71,6498.0
2020-09-23 12:10:00,203.73,204.01,203.5,203.8,8773.0,203.73,204.01,203.5,203.8,8773.0
2020-09-23 12:20:00,203.82,204.39,203.48,204.2,13048.0,203.82,204.39,203.48,204.2,13048.0
2020-09-23 12:30:00,204.28,204.35,203.72,203.79,4326.0,204.28,204.35,203.72,203.79,4326.0
2020-09-23 12:40:00,203.67,203.87,203.19,203.55,5200.0,203.67,203.87,203.19,203.55,5200.0
2020-09-23 12:50:00,203.59,203.8,202.89,203.25,6076.0,203.59,203.8,202.89,203.25,6076.0
2020-09-23 13:00:00,203.28,203.3,202.77,203.24,8086.0,203.28,203.3,202.77,203.24,8086.0
2020-09-23 13:10:00,203.23,203.84,203.21,203.84,5937.0,203.23,203.84,203.21,203.84,5937.0
2020-09-23 13:20:00,203.81,204.32,203.77,203.88,9979.0,203.81,204.32,203.77,203.88,9979.0
2020-09-23 13:30:00,203.9,203.94,203.49,203.68,4345.0,203.9,203.94,203.49,203.68,4345.0
2020-09-23 13:40:00,203.69,203.71,203.4,203.58,8567.0,203.69,203.71,203.4,203.58,8567.0
2020-09-23 13:50:00,203.44,203.5,202.62,202.62,7697.0,203.44,203.5,202.62,202.62,7697.0
2020-09-23 14:00:00,202.57,202.81,202.21,202.45,11528.0,202.57,202.81,202.21,202.45,11528.0
2020-09-23 14:10:00,202.49,202.5,201.99,202.04,13499.0,202.49,202.5,201.99,202.04,13499.0
2020-09-23 14:20:00,202.04,202.23,201.46,201.83,24495.0,202.04,202.23,201.46,201.83,24495.0
2020-09-23 14:30:00,201.69,201.97,201.45,201.76,13919.0,201.69,201.97,201.45,201.76,13919.0
2020-09-23 14:40:00,201.62,201.62,201.08,201.36,16988.0,201.62,201.62,201.08,201.36,16988.0
2020-09-23 14:50:00,201.4,201.52,200.68,200.68,12775.0,201.4,201.52,200.68,200.68,12775.0
2020-09-23 15:00:00,200.73,200.73,200.33,200.61,27495.0,200.73,200.73,200.33,200.61,27495.0
2020-09-23 15:10:00,200.55,201.18,200.31,201.1,50749.0,200.55,201.18,200.31,201.1,50749.0
2020-09-23 15:20:00,201.04,201.19,200.22,200.33,19786.0,201.04,201.19,200.22,200.33,19786.0
2020-09-23 15:30:00,200.15,200.29,199.24,199.33,26433.0,200.15,200.29,199.24,199.33,26433.0
2020-09-23 15:40:00,199.41,199.49,198.45,198.46,30239.0,199.41,199.49,198.45,198.46,30239.0
2020-09-23 15:50:00,198.4,198.41,196.45,196.97,116575.0,198.4,198.41,196.45,196.97,116575.0
2020-09-24 09:30:00,194.62,195.14,191.51,191.7,21479.0,194.62,195.14,191.51,191.7,21479.0
2020-09-24 09:40:00,191.76,193.28,191.18,193.16,24608.0,191.76,193.28,191.18,193.16,24608.0
2020-09-24 09:50:00,193.11,193.14,190.72,191.37,14036.0,193.11,193.14,190.72,191.37,14036.0
2020-09-24 10:00:00,191.26,193.54,191.26,193.54,41224.0,191.26,193.54,191.26,193.54,41224.0
2020-09-24 10:10:00,193.56,195.26,193.39,194.64,16970.0,193.56,195.26,193.39,194.64,16970.0
2020-09-24 10:20:00,194.3,194.3,192.3,192.47,12418.0,194.3,194.3,192.3,192.47,12418.0
2020-09-24 10:30:00,192.35,192.35,190.4,190.41,8497.0,192.35,192.35,190.4,190.41,8497.0
2020-09-24 10:40:00,190.46,192.17,190.46,191.55,16225.0,190.46,192.17,190.46,191.55,16225.0
2020-09-24 10:50:00,191.15,191.98,191.0,191.32,10120.0,191.15,191.98,191.0,191.32,10120.0
2020-09-24 11:00:00,191.16,191.24,190.35,190.7,14410.0,191.16,191.24,190.35,190.7,14410.0
2020-09-24 11:10:00,190.83,190.95,190.15,190.53,19525.0,190.83,190.95,190.15,190.53,19525.0
2020-09-24 11:20:00,190.4,191.25,190.39,190.72,12530.0,190.4,191.25,190.39,190.72,12530.0
2020-09-24 11:30:00,190.72,191.85,190.72,191.61,16810.0,190.72,191.85,190.72,191.61,16810.0
2020-09-24 11:40:00,191.64,191.9,190.99,191.65,8612.0,191.64,191.9,190.99,191.65,8612.0
2020-09-24 11:50:00,191.66,192.39,191.65,192.26,25448.0,191.66,192.39,191.65,192.26,25448.0
2020-09-24 12:00:00,192.32,193.81,192.32,193.75,19306.0,192.32,193.81,192.32,193.75,19306.0
2020-09-24 12:10:00,193.75,194.19,193.55,193.94,13427.0,193.75,194.19,193.55,193.94,13427.0
2020-09-24 12:20:00,194.1,194.34,193.6,194.06,12069.0,194.1,194.34,193.6,194.06,12069.0
2020-09-24 12:30:00,193.95,194.15,193.66,193.66,21037.0,193.95,194.15,193.66,193.66,21037.0
2020-09-24 12:40:00,193.58,194.47,193.58,194.3,10711.0,193.58,194.47,193.58,194.3,10711.0
2020-09-24 12:50:00,194.45,195.14,194.1,195.14,15041.0,194.45,195.14,194.1,195.14,15041.0
2020-09-24 13:00:00,195.06,196.16,195.06,196.16,18259.0,195.06,196.16,195.06,196.16,18259.0
2020-09-24 13:10:00,196.08,196.84,195.93,196.66,14583.0,196.08,196.84,195.93,196.66,14583.0
2020-09-24 13:20:00,196.77,197.27,196.59,196.82,27141.0,196.77,197.27,196.59,196.82,27141.0
2020-09-24 13:30:00,196.95,197.86,196.88,197.13,32290.0,196.95,197.86,196.88,197.13,32290.0
2020-09-24 13:40:00,197.08,197.44,196.73,197.08,20437.0,197.08,197.44,196.73,197.08,20437.0
2020-09-24 13:50:00,197.21,197.25,195.4,195.48,39182.0,197.21,197.25,195.4,195.48,39182.0
2020-09-24 14:00:00,195.54,195.75,194.84,195.06,15012.0,195.54,195.75,194.84,195.06,15012.0
2020-09-24 14:10:00,195.08,195.33,194.37,194.7,14755.0,195.08,195.33,194.37,194.7,14755.0
2020-09-24 14:20:00,194.48,194.97,194.06,194.97,25793.0,194.48,194.97,194.06,194.97,25793.0
2020-09-24 14:30:00,195.0,195.02,194.48,194.83,13621.0,195.0,195.02,194.48,194.83,13621.0
2020-09-24 14:40:00,194.86,195.44,194.64,194.64,10565.0,194.86,195.44,194.64,194.64,10565.0
2020-09-24 14:50:00,194.68,194.73,193.82,193.82,9538.0,194.68,194.73,193.82,193.82,9538.0
2020-09-24 15:00:00,193.84,194.13,193.54,193.89,20242.0,193.84,194.13,193.54,193.89,20242.0
2020-09-24 15:10:00,193.79,194.15,193.47,193.58,16833.0,193.79,194.15,193.47,193.58,16833.0
2020-09-24 15:20:00,193.52,194.07,193.27,194.03,25690.0,193.52,194.07,193.27,194.03,25690.0
2020-09-24 15:30:00,194.01,194.54,193.78,194.21,27036.0,194.01,194.54,193.78,194.21,27036.0
2020-09-24 15:40:00,194.21,194.27,193.2,193.2,27043.0,194.21,194.27,193.2,193.2,27043.0
2020-09-24 15:50:00,193.24,194.11,193.22,194.0,70362.0,193.24,194.11,193.22,194.0,70362.0
2020-09-25 09:30:00,192.75,194.55,192.28,193.3,16543.0,192.75,194.55,192.28,193.3,16543.0
2020-09-25 09:40:00,193.32,193.38,192.28,192.79,15784.0,193.32,193.38,192.28,192.79,15784.0
2020-09-25 09:50:00,192.61,193.99,192.37,193.39,11880.0,192.61,193.99,192.37,193.39,11880.0
2020-09-25 10:00:00,193.5,193.5,192.78,193.19,15878.0,193.5,193.5,192.78,193.19,15878.0
2020-09-25 10:10:00,192.94,193.79,192.64,193.66,9047.0,192.94,193.79,192.64,193.66,9047.0
2020-09-25 10:20:00,193.78,194.13,193.52,193.81,10042.0,193.78,194.13,193.52,193.81,10042.0
2020-09-25 10:30:00,193.81,193.83,193.0,193.71,9051.0,193.81,193.83,193.0,193.71,9051.0
2020-09-25 10:40:00,193.96,194.13,193.43,193.66,8382.0,193.96,194.13,193.43,193.66,8382.0
2020-09-25 10:50:00,193.78,194.26,193.62,193.96,6199.0,193.78,194.26,193.62,193.96,6199.0
2020-09-25 11:00:00,194.11,194.28,193.56,193.72,20031.0,194.11,194.28,193.56,193.72,20031.0
2020-09-25 11:10:00,193.66,194.62,193.66,194.51,4219.0,193.66,194.62,193.66,194.51,4219.0
2020-09-25 11:20:00,194.48,194.49,194.0,194.0,3407.0,194.48,194.49,194.0,194.0,3407.0
2020-09-25 11:30:00,194.08,194.3,193.62,194.11,11585.0,194.08,194.3,193.62,194.11,11585.0
2020-09-25 11:40:00,194.28,194.28,193.9,194.03,3823.0,194.28,194.28,193.9,194.03,3823.0
2020-09-25 11:50:00,193.99,194.73,193.99,194.33,6284.0,193.99,194.73,193.99,194.33,6284.0
2020-09-25 12:00:00,194.53,194.77,194.45,194.71,6251.0,194.53,194.77,194.45,194.71,6251.0
2020-09-25 12:10:00,194.66,194.86,194.48,194.48,11693.0,194.66,194.86,194.48,194.48,11693.0
2020-09-25 12:20:00,194.55,195.01,194.29,195.01,10369.0,194.55,195.01,194.29,195.01,10369.0
2020-09-25 12:30:00,195.06,195.42,194.93,195.42,3230.0,195.06,195.42,194.93,195.42,3230.0
2020-09-25 12:40:00,195.35,195.61,195.06,195.61,14720.0,195.35,195.61,195.06,195.61,14720.0
2020-09-25 12:50:00,195.6,196.07,195.6,195.79,6200.0,195.6,196.07,195.6,195.79,6200.0
2020-09-25 13:00:00,195.77,196.77,195.6,196.77,6981.0,195.77,196.77,195.6,196.77,6981.0
2020-09-25 13:10:00,196.77,197.55,196.77,197.51,11666.0,196.77,197.55,196.77,197.51,11666.0
2020-09-25 13:20:00,197.42,197.61,197.3,197.6,4290.0,197.42,197.61,197.3,197.6,4290.0
2020-09-25 13:30:00,197.59,197.76,197.43,197.61,3292.0,197.59,197.76,197.43,197.61,3292.0
2020-09-25 13:40:00,197.36,197.96,197.18,197.86,4844.0,197.36,197.96,197.18,197.86,4844.0
2020-09-25 13:50:00,197.92,197.92,197.43,197.45,4428.0,197.92,197.92,197.43,197.45,4428.0
2020-09-25 14:00:00,197.67,198.57,197.67,198.56,6245.0,197.67,198.57,197.67,198.56,6245.0
2020-09-25 14:10:00,198.5,198.76,198.22,198.51,4939.0,198.5,198.76,198.22,198.51,4939.0
2020-09-25 14:20:00,198.56,198.86,198.42,198.72,4614.0,198.56,198.86,198.42,198.72,4614.0
2020-09-25 14:30:00,198.75,198.79,198.31,198.62,6927.0,198.75,198.79,198.31,198.62,6927.0
2020-09-25 14:40:00,198.59,198.82,198.39,198.71,20246.0,198.59,198.82,198.39,198.71,20246.0
2020-09-25 14:50:00,198.84,199.5,198.84,199.46,6235.0,198.84,199.5,198.84,199.46,6235.0
2020-09-25 15:00:00,199.41,200.0,199.39,199.98,7674.0,199.41,200.0,199.39,199.98,7674.0
2020-09-25 15:10:00,200.24,200.29,199.71,200.27,5018.0,200.24,200.29,199.71,200.27,5018.0
2020-09-25 15:20:00,200.32,200.59,200.15,200.41,9753.0,200.32,200.59,200.15,200.41,9753.0
2020-09-25 15:30:00,200.29,200.38,199.58,199.67,13345.0,200.29,200.38,199.58,199.67,13345.0
2020-09-25 15:40:00,199.71,200.17,199.57,199.9,18050.0,199.71,200.17,199.57,199.9,18050.0
2020-09-25 15:50:00,199.86,199.89,199.23,199.36,57572.0,199.86,199.89,199.23,199.36,57572.0
2020-09-28 09:30:00,203.18,205.09,202.8,203.86,12169.0,203.18,205.09,202.8,203.86,12169.0
2020-09-28 09:40:00,204.33,205.04,203.38,204.08,17723.0,204.33,205.04,203.38,204.08,17723.0
2020-09-28 09:50:00,204.24,204.9,203.66,204.71,14133.0,204.24,204.9,203.66,204.71,14133.0
2020-09-28 10:00:00,204.78,204.82,203.81,204.39,10505.0,204.78,204.82,203.81,204.39,10505.0
2020-09-28 10:10:00,204.47,205.41,204.47,204.91,19607.0,204.47,205.41,204.47,204.91,19607.0
2020-09-28 10:20:00,204.88,205.49,204.79,204.85,13150.0,204.88,205.49,204.79,204.85,13150.0
2020-09-28 10:30:00,204.95,205.39,204.9,205.23,14943.0,204.95,205.39,204.9,205.23,14943.0
2020-09-28 10:40:00,205.3,206.12,205.29,205.33,12137.0,205.3,206.12,205.29,205.33,12137.0
2020-09-28 10:50:00,205.31,205.51,204.66,205.45,9263.0,205.31,205.51,204.66,205.45,9263.0
2020-09-28 11:00:00,205.5,205.79,204.9,205.09,9355.0,205.5,205.79,204.9,205.09,9355.0
2020-09-28 11:10:00,205.08,206.09,205.08,205.95,3600.0,205.08,206.09,205.08,205.95,3600.0
2020-09-28 11:20:00,206.08,206.39,205.61,205.98,46494.0,206.08,206.39,205.61,205.98,46494.0
2020-09-28 11:30:00,205.97,206.14,205.56,206.14,3802.0,205.97,206.14,205.56,206.14,3802.0
2020-09-28 11:40:00,206.14,206.14,205.62,205.73,6213.0,206.14,206.14,205.62,205.73,6213.0
2020-09-28 11:50:00,205.75,205.9,205.45,205.46,6242.0,205.75,205.9,205.45,205.46,6242.0
2020-09-28 12:00:00,205.32,206.21,205.04,206.21,3002.0,205.32,206.21,205.04,206.21,3002.0
2020-09-28 12:10:00,206.23,206.53,206.04,206.2,5714.0,206.23,206.53,206.04,206.2,5714.0
2020-09-28 12:20:00,206.2,207.05,206.2,207.05,3299.0,206.2,207.05,206.2,207.05,3299.0
2020-09-28 12:30:00,207.01,207.1,205.65,205.72,6627.0,207.01,207.1,205.65,205.72,6627.0
2020-09-28 12:40:00,205.91,206.18,205.51,205.52,9809.0,205.91,206.18,205.51,205.52,9809.0
2020-09-28 12:50:00,205.64,206.43,205.63,206.38,4137.0,205.64,206.43,205.63,206.38,4137.0
2020-09-28 13:00:00,206.37,206.37,205.98,206.12,5821.0,206.37,206.37,205.98,206.12,5821.0
2020-09-28 13:10:00,206.19,206.58,206.1,206.34,2400.0,206.19,206.58,206.1,206.34,2400.0
2020-09-28 13:20:00,206.33,206.47,205.74,205.74,5922.0,206.33,206.47,205.74,205.74,5922.0
2020-09-28 13:30:00,205.82,206.09,205.34,205.51,6500.0,205.82,206.09,205.34,205.51,6500.0
2020-09-28 13:40:00,205.55,205.55,204.88,205.36,9739.0,205.55,205.55,204.88,205.36,9739.0
2020-09-28 13:50:00,205.45,205.77,205.44,205.7,4491.0,205.45,205.77,205.44,205.7,4491.0
2020-09-28 14:00:00,205.8,205.93,205.3,205.91,5691.0,205.8,205.93,205.3,205.91,5691.0
2020-09-28 14:10:00,205.82,206.24,205.82,205.99,5038.0,205.82,206.24,205.82,205.99,5038.0
2020-09-28 14:20:00,205.91,205.91,205.55,205.79,6466.0,205.91,205.91,205.55,205.79,6466.0
2020-09-28 14:30:00,205.72,206.01,205.62,205.88,4187.0,205.72,206.01,205.62,205.88,4187.0
2020-09-28 14:40:00,205.88,206.93,205.87,206.78,5321.0,205.88,206.93,205.87,206.78,5321.0
2020-09-28 14:50:00,206.65,206.83,206.52,206.57,5905.0,206.65,206.83,206.52,206.57,5905.0
2020-09-28 15:00:00,206.5,206.9,206.38,206.42,4600.0,206.5,206.9,206.38,206.42,4600.0
2020-09-28 15:10:00,206.45,206.67,206.33,206.46,3599.0,206.45,206.67,206.33,206.46,3599.0
2020-09-28 15:20:00,206.52,206.72,206.32,206.41,7710.0,206.52,206.72,206.32,206.41,7710.0
2020-09-28 15:30:00,206.4,206.66,206.13,206.66,15672.0,206.4,206.66,206.13,206.66,15672.0
2020-09-28 15:40:00,206.59,206.97,206.59,206.8,21515.0,206.59,206.97,206.59,206.8,21515.0
2020-09-28 15:50:00,206.81,207.44,206.19,207.29,106672.0,206.81,207.44,206.19,207.29,106672.0
2020-09-29 09:30:00,207.27,207.95,206.08,207.69,12830.0,207.27,207.95,206.08,207.69,12830.0
2020-09-29 09:40:00,207.76,208.61,207.08,207.67,40195.0,207.76,208.61,207.08,207.67,40195.0
2020-09-29 09:50:00,207.39,207.75,205.48,205.74,24778.0,207.39,207.75,205.48,205.74,24778.0
2020-09-29 10:00:00,205.91,206.92,205.16,205.55,8488.0,205.91,206.92,205.16,205.55,8488.0
2020-09-29 10:10:00,205.71,205.73,204.51,204.59,7505.0,205.71,205.73,204.51,204.59,7505.0
2020-09-29 10:20:00,204.64,205.59,204.57,204.57,8317.0,204.64,205.59,204.57,204.57,8317.0
2020-09-29 10:30:00,204.59,205.36,204.55,205.09,11027.0,204.59,205.36,204.55,205.09,11027.0
2020-09-29 10:40:00,205.07,205.13,204.52,205.09,9314.0,205.07,205.13,204.52,205.09,9314.0
2020-09-29 10:50:00,205.14,205.66,204.02,204.03,9432.0,205.14,205.66,204.02,204.03,9432.0
2020-09-29 11:00:00,204.08,204.09,203.05,203.11,11620.0,204.08,204.09,203.05,203.11,11620.0
2020-09-29 11:10:00,203.18,203.82,203.12,203.69,7335.0,203.18,203.82,203.12,203.69,7335.0
2020-09-29 11:20:00,203.78,203.78,203.04,203.16,5621.0,203.78,203.78,203.04,203.16,5621.0
2020-09-29 11:30:00,203.33,203.37,202.93,203.13,3521.0,203.33,203.37,202.93,203.13,3521.0
2020-09-29 11:40:00,203.08,203.41,202.04,202.05,13603.0,203.08,203.41,202.04,202.05,13603.0
2020-09-29 11:50:00,202.03,202.07,201.47,201.47,12579.0,202.03,202.07,201.47,201.47,12579.0
2020-09-29 12:00:00,201.62,202.42,201.48,202.42,16898.0,201.62,202.42,201.48,202.42,16898.0
2020-09-29 12:10:00,202.21,202.43,202.12,202.15,7026.0,202.21,202.43,202.12,202.15,7026.0
2020-09-29 12:20:00,202.3,202.6,201.99,202.24,12638.0,202.3,202.6,201.99,202.24,12638.0
2020-09-29 12:30:00,202.24,202.77,202.17,202.65,7671.0,202.24,202.77,202.17,202.65,7671.0
2020-09-29 12:40:00,202.83,203.03,202.73,202.96,5000.0,202.83,203.03,202.73,202.96,5000.0
2020-09-29 12:50:00,202.97,203.5,202.69,203.5,5100.0,202.97,203.5,202.69,203.5,5100.0
2020-09-29 13:00:00,203.57,203.92,203.57,203.92,6014.0,203.57,203.92,203.57,203.92,6014.0
2020-09-29 13:10:00,204.0,204.51,204.0,204.43,4617.0,204.0,204.51,204.0,204.43,4617.0
2020-09-29 13:20:00,204.4,205.16,203.88,205.08,4900.0,204.4,205.16,203.88,205.08,4900.0
2020-09-29 13:30:00,205.06,205.78,204.97,205.07,6626.0,205.06,205.78,204.97,205.07,6626.0
2020-09-29 13:40:00,205.03,205.57,204.56,205.09,17805.0,205.03,205.57,204.56,205.09,17805.0
2020-09-29 13:50:00,205.08,206.15,205.08,205.51,6703.0,205.08,206.15,205.08,205.51,6703.0
2020-09-29 14:00:00,205.45,205.64,205.3,205.51,4800.0,205.45,205.64,205.3,205.51,4800.0
2020-09-29 14:10:00,205.62,206.03,205.61,206.03,3768.0,205.62,206.03,205.61,206.03,3768.0
2020-09-29 14:20:00,206.16,206.17,205.62,206.0,3045.0,206.16,206.17,205.62,206.0,3045.0
2020-09-29 14:30:00,205.97,206.12,205.56,205.76,7643.0,205.97,206.12,205.56,205.76,7643.0
2020-09-29 14:40:00,205.44,205.84,205.22,205.76,4574.0,205.44,205.84,205.22,205.76,4574.0
2020-09-29 14:50:00,205.65,205.72,205.1,205.11,4415.0,205.65,205.72,205.1,205.11,4415.0
2020-09-29 15:00:00,205.13,205.61,205.07,205.41,10120.0,205.13,205.61,205.07,205.41,10120.0
2020-09-29 15:10:00,205.32,205.64,204.79,205.55,21845.0,205.32,205.64,204.79,205.55,21845.0
2020-09-29 15:20:00,205.45,205.53,204.99,205.09,8931.0,205.45,205.53,204.99,205.09,8931.0
2020-09-29 15:30:00,205.09,205.3,204.62,204.68,11167.0,205.09,205.3,204.62,204.68,11167.0
2020-09-29 15:40:00,204.76,204.84,204.46,204.81,8002.0,204.76,204.84,204.46,204.81,8002.0
2020-09-29 15:50:00,204.72,205.05,204.47,204.67,39879.0,204.72,205.05,204.47,204.67,39879.0
2020-09-30 09:30:00,204.53,206.04,203.45,205.18,11608.0,204.53,206.04,203.45,205.18,11608.0
2020-09-30 09:40:00,204.85,207.61,204.84,207.61,11303.0,204.85,207.61,204.84,207.61,11303.0
2020-09-30 09:50:00,207.44,209.84,207.34,209.25,16498.0,207.44,209.84,207.34,209.25,16498.0
2020-09-30 10:00:00,209.26,210.55,208.65,209.8,12131.0,209.26,210.55,208.65,209.8,12131.0
2020-09-30 10:10:00,209.68,209.68,208.87,209.08,5668.0,209.68,209.68,208.87,209.08,5668.0
2020-09-30 10:20:00,209.41,210.0,208.65,208.66,6000.0,209.41,210.0,208.65,208.66,6000.0
2020-09-30 10:30:00,208.73,209.67,208.51,209.49,3502.0,208.73,209.67,208.51,209.49,3502.0
2020-09-30 10:40:00,209.69,209.7,208.33,208.33,6495.0,209.69,209.7,208.33,208.33,6495.0
2020-09-30 10:50:00,208.45,208.48,207.27,207.27,19264.0,208.45,208.48,207.27,207.27,19264.0
2020-09-30 11:00:00,207.1,207.41,205.55,205.57,5092.0,207.1,207.41,205.55,205.57,5092.0
2020-09-30 11:10:00,205.94,206.5,205.93,206.21,5548.0,205.94,206.5,205.93,206.21,5548.0
2020-09-30 11:20:00,206.23,207.09,206.07,206.8,6782.0,206.23,207.09,206.07,206.8,6782.0
2020-09-30 11:30:00,206.74,206.84,206.32,206.47,5340.0,206.74,206.84,206.32,206.47,5340.0
2020-09-30 11:40:00,206.41,207.1,206.39,206.94,10436.0,206.41,207.1,206.39,206.94,10436.0
2020-09-30 11:50:00,207.0,207.2,206.41,206.72,6971.0,207.0,207.2,206.41,206.72,6971.0
2020-09-30 12:00:00,206.9,207.6,206.89,207.55,4744.0,206.9,207.6,206.89,207.55,4744.0
2020-09-30 12:10:00,207.52,207.68,207.26,207.57,2997.0,207.52,207.68,207.26,207.57,2997.0
2020-09-30 12:20:00,207.54,207.99,207.18,207.18,6535.0,207.54,207.99,207.18,207.18,6535.0
2020-09-30 12:30:00,206.93,207.2,206.92,207.05,1940.0,206.93,207.2,206.92,207.05,1940.0
2020-09-30 12:40:00,206.92,206.97,206.67,206.96,9498.0,206.92,206.97,206.67,206.96,9498.0
2020-09-30 12:50:00,206.96,207.52,206.92,207.52,3292.0,206.96,207.52,206.92,207.52,3292.0
2020-09-30 13:00:00,207.35,207.35,206.82,206.86,2702.0,207.35,207.35,206.82,206.86,2702.0
2020-09-30 13:10:00,206.88,207.31,206.88,207.26,5905.0,206.88,207.31,206.88,207.26,5905.0
2020-09-30 13:20:00,207.23,207.82,207.11,207.82,3200.0,207.23,207.82,207.11,207.82,3200.0
2020-09-30 13:30:00,207.77,208.38,207.76,208.18,4585.0,207.77,208.38,207.76,208.18,4585.0
2020-09-30 13:40:00,208.16,208.31,208.12,208.28,3277.0,208.16,208.31,208.12,208.28,3277.0
2020-09-30 13:50:00,208.18,208.57,208.18,208.51,3453.0,208.18,208.57,208.18,208.51,3453.0
2020-09-30 14:00:00,208.49,209.0,208.49,209.0,9100.0,208.49,209.0,208.49,209.0,9100.0
2020-09-30 14:10:00,208.88,208.88,208.42,208.42,6445.0,208.88,208.88,208.42,208.42,6445.0
2020-09-30 14:20:00,208.51,208.85,207.04,207.63,4013.0,208.51,208.85,207.04,207.63,4013.0
2020-09-30 14:30:00,207.38,207.6,206.97,206.97,7624.0,207.38,207.6,206.97,206.97,7624.0
2020-09-30 14:40:00,207.06,207.4,206.4,206.43,11875.0,207.06,207.4,206.4,206.43,11875.0
2020-09-30 14:50:00,206.39,207.1,205.52,206.95,13438.0,206.39,207.1,205.52,206.95,13438.0
2020-09-30 15:00:00,206.9,207.0,205.86,205.86,12553.0,206.9,207.0,205.86,205.86,12553.0
2020-09-30 15:10:00,206.03,206.09,204.97,205.23,6166.0,206.03,206.09,204.97,205.23,6166.0
2020-09-30 15:20:00,205.3,205.3,204.2,205.14,9539.0,205.3,205.3,204.2,205.14,9539.0
2020-09-30 15:30:00,205.02,205.61,204.74,205.42,13799.0,205.02,205.61,204.74,205.42,13799.0
2020-09-30 15:40:00,205.42,206.57,205.28,206.57,23606.0,205.42,206.57,205.28,206.57,23606.0
2020-09-30 15:50:00,206.67,206.86,205.98,206.15,53066.0,206.67,206.86,205.98,206.15,53066.0
2020-10-01 09:30:00,209.28,211.41,208.67,210.74,23942.0,209.28,211.41,208.67,210.74,23942.0
2020-10-01 09:40:00,210.81,212.55,210.54,210.7,17624.0,210.81,212.55,210.54,210.7,17624.0
2020-10-01 09:50:00,210.35,210.67,209.78,210.09,3445.0,210.35,210.67,209.78,210.09,3445.0
2020-10-01 10:00:00,209.43,209.44,208.41,208.41,3600.0,209.43,209.44,208.41,208.41,3600.0
2020-10-01 10:10:00,208.58,209.47,208.2,208.48,9743.0,208.58,209.47,208.2,208.48,9743.0
2020-10-01 10:20:00,208.36,208.52,206.93,207.53,17146.0,208.36,208.52,206.93,207.53,17146.0
2020-10-01 10:30:00,207.48,209.46,207.45,209.46,13112.0,207.48,209.46,207.45,209.46,13112.0
2020-10-01 10:40:00,209.5,210.01,208.97,209.08,18949.0,209.5,210.01,208.97,209.08,18949.0
2020-10-01 10:50:00,208.84,209.22,208.57,208.69,8965.0,208.84,209.22,208.57,208.69,8965.0
2020-10-01 11:00:00,208.84,209.01,208.37,208.41,6007.0,208.84,209.01,208.37,208.41,6007.0
2020-10-01 11:10:00,208.25,208.56,207.8,207.8,11484.0,208.25,208.56,207.8,207.8,11484.0
2020-10-01 11:20:00,207.8,208.17,207.51,208.17,7005.0,207.8,208.17,207.51,208.17,7005.0
2020-10-01 11:30:00,208.37,208.73,208.21,208.21,2518.0,208.37,208.73,208.21,208.21,2518.0
2020-10-01 11:40:00,208.34,208.42,207.97,208.09,12557.0,208.34,208.42,207.97,208.09,12557.0
2020-10-01 11:50:00,207.81,208.07,207.51,207.65,5622.0,207.81,208.07,207.51,207.65,5622.0
2020-10-01 12:00:00,207.63,208.04,207.51,208.01,8689.0,207.63,208.04,207.51,208.01,8689.0
2020-10-01 12:10:00,208.16,208.54,207.81,208.24,10547.0,208.16,208.54,207.81,208.24,10547.0
2020-10-01 12:20:00,208.35,208.85,208.34,208.65,8548.0,208.35,208.85,208.34,208.65,8548.0
2020-10-01 12:30:00,208.5,209.05,208.31,209.05,5296.0,208.5,209.05,208.31,209.05,5296.0
2020-10-01 12:40:00,209.04,209.43,209.04,209.27,7812.0,209.04,209.43,209.04,209.27,7812.0
2020-10-01 12:50:00,209.38,209.44,208.56,208.72,5158.0,209.38,209.44,208.56,208.72,5158.0
2020-10-01 13:00:00,208.82,209.06,208.53,209.0,6114.0,208.82,209.06,208.53,209.0,6114.0
2020-10-01 13:10:00,209.02,209.44,208.99,209.23,5957.0,209.02,209.44,208.99,209.23,5957.0
2020-10-01 13:20:00,209.4,210.26,209.28,210.17,6745.0,209.4,210.26,209.28,210.17,6745.0
2020-10-01 13:30:00,210.17,210.36,209.92,210.03,3524.0,210.17,210.36,209.92,210.03,3524.0
2020-10-01 13:40:00,209.97,210.7,209.85,210.64,10791.0,209.97,210.7,209.85,210.64,10791.0
2020-10-01 13:50:00,210.67,211.02,209.33,209.6,27534.0,210.67,211.02,209.33,209.6,27534.0
2020-10-01 14:00:00,209.77,210.37,209.09,209.21,5600.0,209.77,210.37,209.09,209.21,5600.0
2020-10-01 14:10:00,209.3,209.47,208.43,208.58,12923.0,209.3,209.47,208.43,208.58,12923.0
2020-10-01 14:20:00,208.6,209.37,208.32,209.34,7175.0,208.6,209.37,208.32,209.34,7175.0
2020-10-01 14:30:00,209.34,209.4,208.79,209.09,12288.0,209.34,209.4,208.79,209.09,12288.0
2020-10-01 14:40:00,208.97,208.97,208.52,208.7,5469.0,208.97,208.97,208.52,208.7,5469.0
2020-10-01 14:50:00,208.61,208.71,207.95,208.31,14773.0,208.61,208.71,207.95,208.31,14773.0
2020-10-01 15:00:00,208.3,208.68,208.26,208.26,6924.0,208.3,208.68,208.26,208.26,6924.0
2020-10-01 15:10:00,208.24,208.55,208.01,208.39,6290.0,208.24,208.55,208.01,208.39,6290.0
2020-10-01 15:20:00,208.2,208.51,207.65,208.43,10869.0,208.2,208.51,207.65,208.43,10869.0
2020-10-01 15:30:00,208.24,208.49,207.77,207.93,20281.0,208.24,208.49,207.77,207.93,20281.0
2020-10-01 15:40:00,208.09,208.16,207.76,207.76,15029.0,208.09,208.16,207.76,207.76,15029.0
2020-10-01 15:50:00,207.9,208.8,207.9,208.8,24658.0,207.9,208.8,207.9,208.8,24658.0
2020-10-02 09:30:00,204.47,207.75,204.31,205.88,23686.0,204.47,207.75,204.31,205.88,23686.0
2020-10-02 09:40:00,205.89,205.89,204.4,205.03,16530.0,205.89,205.89,204.4,205.03,16530.0
2020-10-02 09:50:00,205.07,206.19,204.16,205.95,5914.0,205.07,206.19,204.16,205.95,5914.0
2020-10-02 10:00:00,205.94,208.27,205.94,207.72,10474.0,205.94,208.27,205.94,207.72,10474.0
2020-10-02 10:10:00,208.01,208.2,207.07,207.41,7737.0,208.01,208.2,207.07,207.41,7737.0
2020-10-02 10:20:00,207.41,207.43,206.77,207.39,8057.0,207.41,207.43,206.77,207.39,8057.0
2020-10-02 10:30:00,207.14,207.14,205.92,205.92,12372.0,207.14,207.14,205.92,205.92,12372.0
2020-10-02 10:40:00,205.92,206.48,205.89,206.43,8145.0,205.92,206.48,205.89,206.43,8145.0
2020-10-02 10:50:00,206.41,206.59,205.86,205.98,7757.0,206.41,206.59,205.86,205.98,7757.0
2020-10-02 11:00:00,205.87,207.74,205.59,207.59,14015.0,205.87,207.74,205.59,207.59,14015.0
2020-10-02 11:10:00,207.58,208.51,207.31,208.51,6225.0,207.58,208.51,207.31,208.51,6225.0
2020-10-02 11:20:00,208.53,208.82,208.08,208.35,3500.0,208.53,208.82,208.08,208.35,3500.0
2020-10-02 11:30:00,208.25,208.25,206.96,207.54,1692.0,208.25,208.25,206.96,207.54,1692.0
2020-10-02 11:40:00,207.38,207.67,207.3,207.59,2428.0,207.38,207.67,207.3,207.59,2428.0
2020-10-02 11:50:00,207.6,207.92,207.21,207.92,5397.0,207.6,207.92,207.21,207.92,5397.0
2020-10-02 12:00:00,208.08,209.61,207.95,209.61,6937.0,208.08,209.61,207.95,209.61,6937.0
2020-10-02 12:10:00,209.88,211.57,209.63,211.57,8914.0,209.88,211.57,209.63,211.57,8914.0
2020-10-02 12:20:00,211.88,212.62,211.6,211.64,9262.0,211.88,212.62,211.6,211.64,9262.0
2020-10-02 12:30:00,211.77,213.09,211.51,213.09,3905.0,211.77,213.09,211.51,213.09,3905.0
2020-10-02 12:40:00,213.1,213.1,212.59,212.59,3300.0,213.1,213.1,212.59,212.59,3300.0
2020-10-02 12:50:00,212.34,213.55,212.34,212.95,5999.0,212.34,213.55,212.34,212.95,5999.0
2020-10-02 13:00:00,212.64,212.64,212.07,212.18,1200.0,212.64,212.64,212.07,212.18,1200.0
2020-10-02 13:10:00,212.04,213.12,212.04,212.58,7592.0,212.04,213.12,212.04,212.58,7592.0
2020-10-02 13:20:00,212.89,213.48,212.77,213.25,4315.0,212.89,213.48,212.77,213.25,4315.0
2020-10-02 13:30:00,213.25,213.96,212.77,213.96,7986.0,213.25,213.96,212.77,213.96,7986.0
2020-10-02 13:40:00,213.58,213.58,211.56,211.91,9055.0,213.58,213.58,211.56,211.91,9055.0
2020-10-02 13:50:00,211.95,212.3,211.15,212.15,21528.0,211.95,212.3,211.15,212.15,21528.0
2020-10-02 14:00:00,212.23,213.37,212.11,213.34,5980.0,212.23,213.37,212.11,213.34,5980.0
2020-10-02 14:10:00,213.18,213.88,213.16,213.81,4583.0,213.18,213.88,213.16,213.81,4583.0
2020-10-02 14:20:00,213.85,214.25,213.64,214.07,8525.0,213.85,214.25,213.64,214.07,8525.0
2020-10-02 14:30:00,214.14,214.2,213.21,213.52,8384.0,214.14,214.2,213.21,213.52,8384.0
2020-10-02 14:40:00,213.64,214.25,213.38,214.18,6153.0,213.64,214.25,213.38,214.18,6153.0
2020-10-02 14:50:00,214.22,214.8,213.66,214.79,7854.0,214.22,214.8,213.66,214.79,7854.0
2020-10-02 15:00:00,214.87,214.95,214.33,214.88,8403.0,214.87,214.95,214.33,214.88,8403.0
2020-10-02 15:10:00,214.91,215.52,214.26,215.3,14968.0,214.91,215.52,214.26,215.3,14968.0
2020-10-02 15:20:00,215.26,216.65,215.17,216.59,28025.0,215.26,216.65,215.17,216.59,28025.0
2020-10-02 15:30:00,216.65,217.5,216.54,217.36,39724.0,216.65,217.5,216.54,217.36,39724.0
2020-10-02 15:40:00,217.42,218.6,216.7,218.09,69519.0,217.42,218.6,216.7,218.09,69519.0
2020-10-02 15:50:00,218.54,218.54,216.95,216.95,129000.0,218.54,218.54,216.95,216.95,129000.0
2020-10-05 09:30:00,218.86,220.78,217.62,219.73,11381.0,218.86,220.78,217.62,219.73,11381.0
2020-10-05 09:40:00,218.82,218.84,217.61,218.57,4100.0,218.82,218.84,217.61,218.57,4100.0
2020-10-05 09:50:00,219.01,219.59,217.82,218.11,4408.0,219.01,219.59,217.82,218.11,4408.0
2020-10-05 10:00:00,218.13,218.83,217.68,217.68,8033.0,218.13,218.83,217.68,217.68,8033.0
2020-10-05 10:10:00,217.2,217.62,216.94,217.56,6807.0,217.2,217.62,216.94,217.56,6807.0
2020-10-05 10:20:00,217.42,217.55,216.46,216.47,4045.0,217.42,217.55,216.46,216.47,4045.0
2020-10-05 10:30:00,216.45,216.98,216.0,216.8,10573.0,216.45,216.98,216.0,216.8,10573.0
2020-10-05 10:40:00,216.8,216.99,216.53,216.93,6801.0,216.8,216.99,216.53,216.93,6801.0
2020-10-05 10:50:00,216.86,217.12,216.08,216.34,6109.0,216.86,217.12,216.08,216.34,6109.0
2020-10-05 11:00:00,216.34,216.47,215.9,215.9,8251.0,216.34,216.47,215.9,215.9,8251.0
2020-10-05 11:10:00,215.9,217.37,215.9,217.19,9377.0,215.9,217.37,215.9,217.19,9377.0
2020-10-05 11:20:00,217.39,217.39,216.82,217.01,4226.0,217.39,217.39,216.82,217.01,4226.0
2020-10-05 11:30:00,216.65,216.8,215.37,215.39,3600.0,216.65,216.8,215.37,215.39,3600.0
2020-10-05 11:40:00,215.53,216.07,215.44,216.07,3284.0,215.53,216.07,215.44,216.07,3284.0
2020-10-05 11:50:00,215.89,216.81,215.83,216.25,3970.0,215.89,216.81,215.83,216.25,3970.0
2020-10-05 12:00:00,216.19,216.31,215.82,216.31,4290.0,216.19,216.31,215.82,216.31,4290.0
2020-10-05 12:10:00,215.9,216.2,215.79,215.79,1006.0,215.9,216.2,215.79,215.79,1006.0
2020-10-05 12:20:00,215.66,215.79,215.06,215.06,5209.0,215.66,215.79,215.06,215.06,5209.0
2020-10-05 12:30:00,215.09,216.14,214.91,215.99,8079.0,215.09,216.14,214.91,215.99,8079.0
2020-10-05 12:40:00,215.95,216.57,215.76,216.57,925.0,215.95,216.57,215.76,216.57,925.0
2020-10-05 12:50:00,216.01,216.16,215.58,215.94,4148.0,216.01,216.16,215.58,215.94,4148.0
2020-10-05 13:00:00,216.23,216.23,215.57,215.71,1713.0,216.23,216.23,215.57,215.71,1713.0
2020-10-05 13:10:00,215.73,216.95,215.63,216.95,13556.0,215.73,216.95,215.63,216.95,13556.0
2020-10-05 13:20:00,216.96,217.11,216.6,217.01,4882.0,216.96,217.11,216.6,217.01,4882.0
2020-10-05 13:30:00,216.94,217.15,216.71,217.01,2102.0,216.94,217.15,216.71,217.01,2102.0
2020-10-05 13:40:00,216.97,217.33,216.82,216.84,9620.0,216.97,217.33,216.82,216.84,9620.0
2020-10-05 13:50:00,216.92,216.92,216.4,216.4,1620.0,216.92,216.92,216.4,216.4,1620.0
2020-10-05 14:00:00,216.31,216.33,215.82,215.86,4792.0,216.31,216.33,215.82,215.86,4792.0
2020-10-05 14:10:00,215.95,216.63,215.88,216.63,2601.0,215.95,216.63,215.88,216.63,2601.0
2020-10-05 14:20:00,216.72,217.1,216.59,217.09,4700.0,216.72,217.1,216.59,217.09,4700.0
2020-10-05 14:30:00,217.21,217.32,216.97,217.14,4441.0,217.21,217.32,216.97,217.14,4441.0
2020-10-05 14:40:00,217.14,217.44,217.13,217.32,4000.0,217.14,217.44,217.13,217.32,4000.0
2020-10-05 14:50:00,217.39,217.53,217.1,217.53,7420.0,217.39,217.53,217.1,217.53,7420.0
2020-10-05 15:00:00,217.36,217.56,217.08,217.52,6089.0,217.36,217.56,217.08,217.52,6089.0
2020-10-05 15:10:00,217.39,217.54,217.06,217.34,7206.0,217.39,217.54,217.06,217.34,7206.0
2020-10-05 15:20:00,217.34,217.58,217.16,217.44,11903.0,217.34,217.58,217.16,217.44,11903.0
2020-10-05 15:30:00,217.39,217.73,216.98,217.62,20807.0,217.39,217.73,216.98,217.62,20807.0
2020-10-05 15:40:00,217.62,217.8,217.46,217.65,25488.0,217.62,217.8,217.46,217.65,25488.0
2020-10-05 15:50:00,217.73,218.52,217.63,217.72,52803.0,217.73,218.52,217.63,217.72,52803.0
2020-10-06 09:30:00,217.79,219.15,217.07,217.57,8378.0,217.79,219.15,217.07,217.57,8378.0
2020-10-06 09:40:00,217.49,217.49,216.71,216.74,1300.0,217.49,217.49,216.71,216.74,1300.0
2020-10-06 09:50:00,216.93,217.42,216.56,216.72,8768.0,216.93,217.42,216.56,216.72,8768.0
2020-10-06 10:00:00,216.71,218.55,216.71,217.96,5555.0,216.71,218.55,216.71,217.96,5555.0
2020-10-06 10:10:00,217.75,218.24,216.91,218.23,6065.0,217.75,218.24,216.91,218.23,6065.0
2020-10-06 10:20:00,218.11,218.78,217.69,218.78,2832.0,218.11,218.78,217.69,218.78,2832.0
2020-10-06 10:30:00,218.62,218.85,218.28,218.4,3787.0,218.62,218.85,218.28,218.4,3787.0
2020-10-06 10:40:00,218.35,218.73,217.85,218.19,7397.0,218.35,218.73,217.85,218.19,7397.0
2020-10-06 10:50:00,218.25,218.55,217.82,217.87,2911.0,218.25,218.55,217.82,217.87,2911.0
2020-10-06 11:00:00,217.92,217.92,216.96,217.11,7674.0,217.92,217.92,216.96,217.11,7674.0
2020-10-06 11:10:00,217.09,217.38,216.57,216.64,5326.0,217.09,217.38,216.57,216.64,5326.0
2020-10-06 11:20:00,216.98,217.53,216.98,217.53,8087.0,216.98,217.53,216.98,217.53,8087.0
2020-10-06 11:30:00,217.51,217.65,217.51,217.57,525.0,217.51,217.65,217.51,217.57,525.0
2020-10-06 11:40:00,217.51,217.6,216.12,216.4,12167.0,217.51,217.6,216.12,216.4,12167.0
2020-10-06 11:50:00,216.19,216.42,215.88,216.08,4686.0,216.19,216.42,215.88,216.08,4686.0
2020-10-06 12:00:00,216.19,216.36,215.51,215.63,11974.0,216.19,216.36,215.51,215.63,11974.0
2020-10-06 12:10:00,215.48,215.63,215.13,215.4,1548.0,215.48,215.63,215.13,215.4,1548.0
2020-10-06 12:20:00,215.38,215.66,215.29,215.29,5281.0,215.38,215.66,215.29,215.29,5281.0
2020-10-06 12:30:00,215.33,215.57,215.23,215.32,5002.0,215.33,215.57,215.23,215.32,5002.0
2020-10-06 12:40:00,215.22,215.75,215.07,215.75,2761.0,215.22,215.75,215.07,215.75,2761.0
2020-10-06 12:50:00,215.54,215.57,215.25,215.38,9370.0,215.54,215.57,215.25,215.38,9370.0
2020-10-06 13:00:00,215.38,215.55,215.35,215.41,4459.0,215.38,215.55,215.35,215.41,4459.0
2020-10-06 13:10:00,215.39,215.52,215.03,215.11,3710.0,215.39,215.52,215.03,215.11,3710.0
2020-10-06 13:20:00,215.11,215.13,214.84,214.84,2000.0,215.11,215.13,214.84,214.84,2000.0
2020-10-06 13:30:00,214.9,215.42,214.9,215.42,3548.0,214.9,215.42,214.9,215.42,3548.0
2020-10-06 13:40:00,215.41,215.61,215.24,215.34,2709.0,215.41,215.61,215.24,215.34,2709.0
2020-10-06 13:50:00,215.3,216.4,215.3,216.11,1740.0,215.3,216.4,215.3,216.11,1740.0
2020-10-06 14:00:00,216.06,216.15,215.89,215.9,1675.0,216.06,216.15,215.89,215.9,1675.0
2020-10-06 14:10:00,215.8,215.9,215.59,215.84,2505.0,215.8,215.9,215.59,215.84,2505.0
2020-10-06 14:20:00,215.84,216.29,215.84,216.18,4289.0,215.84,216.29,215.84,216.18,4289.0
2020-10-06 14:30:00,216.3,216.46,215.97,215.97,3011.0,216.3,216.46,215.97,215.97,3011.0
2020-10-06 14:40:00,215.9,216.66,215.71,215.71,5164.0,215.9,216.66,215.71,215.71,5164.0
2020-10-06 14:50:00,215.12,215.12,211.75,213.94,19423.0,215.12,215.12,211.75,213.94,19423.0
2020-10-06 15:00:00,213.94,213.94,212.97,213.5,22076.0,213.94,213.94,212.97,213.5,22076.0
2020-10-06 15:10:00,213.69,214.07,213.53,213.72,7467.0,213.69,214.07,213.53,213.72,7467.0
2020-10-06 15:20:00,213.65,213.71,212.42,213.03,14629.0,213.65,213.71,212.42,213.03,14629.0
2020-10-06 15:30:00,213.26,214.98,213.26,213.38,13427.0,213.26,214.98,213.26,213.38,13427.0
2020-10-06 15:40:00,213.26,213.26,211.53,211.8,13997.0,213.26,213.26,211.53,211.8,13997.0
2020-10-06 15:50:00,211.8,212.01,211.01,211.43,32813.0,211.8,212.01,211.01,211.43,32813.0
2020-10-07 09:30:00,215.44,217.16,214.69,216.58,3897.0,215.44,217.16,214.69,216.58,3897.0
2020-10-07 09:40:00,217.14,217.67,216.03,217.13,3500.0,217.14,217.67,216.03,217.13,3500.0
2020-10-07 09:50:00,216.88,217.32,216.71,217.29,1000.0,216.88,217.32,216.71,217.29,1000.0
2020-10-07 10:00:00,217.57,217.57,216.06,217.54,2935.0,217.57,217.57,216.06,217.54,2935.0
2020-10-07 10:10:00,217.26,217.96,216.44,217.84,2318.0,217.26,217.96,216.44,217.84,2318.0
2020-10-07 10:20:00,218.04,218.66,217.94,218.64,5512.0,218.04,218.66,217.94,218.64,5512.0
2020-10-07 10:30:00,218.72,218.72,218.09,218.09,1700.0,218.72,218.72,218.09,218.09,1700.0
2020-10-07 10:40:00,218.09,218.28,217.99,217.99,1909.0,218.09,218.28,217.99,217.99,1909.0
2020-10-07 10:50:00,217.99,218.41,217.72,218.14,3250.0,217.99,218.41,217.72,218.14,3250.0
2020-10-07 11:00:00,218.14,218.27,217.87,218.26,5704.0,218.14,218.27,217.87,218.26,5704.0
2020-10-07 11:10:00,218.24,219.07,218.24,218.79,2406.0,218.24,219.07,218.24,218.79,2406.0
2020-10-07 11:20:00,218.89,219.05,218.18,218.57,4710.0,218.89,219.05,218.18,218.57,4710.0
2020-10-07 11:30:00,218.59,218.92,218.31,218.64,7829.0,218.59,218.92,218.31,218.64,7829.0
2020-10-07 11:40:00,218.58,221.13,218.58,220.91,16979.0,218.58,221.13,218.58,220.91,16979.0
2020-10-07 11:50:00,220.81,220.96,219.05,219.47,22010.0,220.81,220.96,219.05,219.47,22010.0
2020-10-07 12:00:00,219.43,219.72,218.52,218.93,8128.0,219.43,219.72,218.52,218.93,8128.0
2020-10-07 12:10:00,218.95,219.43,218.76,219.35,4275.0,218.95,219.43,218.76,219.35,4275.0
2020-10-07 12:20:00,219.35,219.89,218.73,219.12,5790.0,219.35,219.89,218.73,219.12,5790.0
2020-10-07 12:30:00,219.36,219.74,219.01,219.65,3575.0,219.36,219.74,219.01,219.65,3575.0
2020-10-07 12:40:00,219.52,219.58,218.97,219.08,3248.0,219.52,219.58,218.97,219.08,3248.0
2020-10-07 12:50:00,218.93,219.5,218.82,219.5,4026.0,218.93,219.5,218.82,219.5,4026.0
2020-10-07 13:00:00,219.79,220.06,219.24,219.41,3273.0,219.79,220.06,219.24,219.41,3273.0
2020-10-07 13:10:00,219.09,220.19,219.09,220.19,2111.0,219.09,220.19,219.09,220.19,2111.0
2020-10-07 13:20:00,220.16,220.43,219.6,219.6,6991.0,220.16,220.43,219.6,219.6,6991.0
2020-10-07 13:30:00,219.63,219.66,218.5,218.58,6895.0,219.63,219.66,218.5,218.58,6895.0
2020-10-07 13:40:00,218.84,219.43,218.61,219.43,3933.0,218.84,219.43,218.61,219.43,3933.0
2020-10-07 13:50:00,219.3,219.99,219.2,219.48,12357.0,219.3,219.99,219.2,219.48,12357.0
2020-10-07 14:00:00,219.62,219.74,219.06,219.07,1923.0,219.62,219.74,219.06,219.07,1923.0
2020-10-07 14:10:00,219.21,219.22,218.44,219.2,13465.0,219.21,219.22,218.44,219.2,13465.0
2020-10-07 14:20:00,219.12,219.57,219.11,219.18,2181.0,219.12,219.57,219.11,219.18,2181.0
2020-10-07 14:30:00,219.2,219.36,219.1,219.2,1350.0,219.2,219.36,219.1,219.2,1350.0
2020-10-07 14:40:00,219.16,219.41,218.89,219.31,2487.0,219.16,219.41,218.89,219.31,2487.0
2020-10-07 14:50:00,219.44,219.44,219.14,219.24,2913.0,219.44,219.44,219.14,219.24,2913.0
2020-10-07 15:00:00,219.49,219.86,219.3,219.85,2905.0,219.49,219.86,219.3,219.85,2905.0
2020-10-07 15:10:00,219.81,219.86,219.51,219.55,3961.0,219.81,219.86,219.51,219.55,3961.0
2020-10-07 15:20:00,219.51,219.71,219.47,219.58,4207.0,219.51,219.71,219.47,219.58,4207.0
2020-10-07 15:30:00,219.54,219.59,218.89,219.05,8479.0,219.54,219.59,218.89,219.05,8479.0
2020-10-07 15:40:00,219.0,219.2,218.68,218.86,9523.0,219.0,219.2,218.68,218.86,9523.0
2020-10-07 15:50:00,218.95,219.39,218.82,219.03,20731.0,218.95,219.39,218.82,219.03,20731.0
2020-10-08 09:30:00,222.37,223.5,221.37,223.09,6190.0,222.37,223.5,221.37,223.09,6190.0
2020-10-08 09:40:00,221.96,223.18,221.38,223.18,4785.0,221.96,223.18,221.38,223.18,4785.0
2020-10-08 09:50:00,222.77,223.17,222.05,222.1,7410.0,222.77,223.17,222.05,222.1,7410.0
2020-10-08 10:00:00,222.06,222.31,219.02,220.04,8244.0,222.06,222.31,219.02,220.04,8244.0
2020-10-08 10:10:00,219.86,220.14,219.41,219.53,7700.0,219.86,220.14,219.41,219.53,7700.0
2020-10-08 10:20:00,219.88,220.25,219.48,219.95,8355.0,219.88,220.25,219.48,219.95,8355.0
2020-10-08 10:30:00,219.8,220.04,219.58,219.93,2751.0,219.8,220.04,219.58,219.93,2751.0
2020-10-08 10:40:00,219.51,219.66,219.32,219.5,2641.0,219.51,219.66,219.32,219.5,2641.0
2020-10-08 10:50:00,219.84,220.08,219.71,219.99,2020.0,219.84,220.08,219.71,219.99,2020.0
2020-10-08 11:00:00,219.77,219.77,219.16,219.3,2968.0,219.77,219.77,219.16,219.3,2968.0
2020-10-08 11:10:00,219.3,219.54,219.16,219.54,5335.0,219.3,219.54,219.16,219.54,5335.0
2020-10-08 11:20:00,219.85,219.85,218.23,218.55,21411.0,219.85,219.85,218.23,218.55,21411.0
2020-10-08 11:30:00,218.48,218.48,217.66,217.9,6752.0,218.48,218.48,217.66,217.9,6752.0
2020-10-08 11:40:00,218.07,218.42,217.04,217.76,7684.0,218.07,218.42,217.04,217.76,7684.0
2020-10-08 11:50:00,217.42,218.09,217.24,217.65,5255.0,217.42,218.09,217.24,217.65,5255.0
2020-10-08 12:00:00,217.62,218.14,217.24,217.55,11972.0,217.62,218.14,217.24,217.55,11972.0
2020-10-08 12:10:00,217.38,217.68,217.26,217.43,4262.0,217.38,217.68,217.26,217.43,4262.0
2020-10-08 12:20:00,217.43,218.13,217.25,217.53,5342.0,217.43,218.13,217.25,217.53,5342.0
2020-10-08 12:30:00,217.6,218.32,217.6,218.16,5314.0,217.6,218.32,217.6,218.16,5314.0
2020-10-08 12:40:00,218.12,218.4,217.57,217.71,3867.0,218.12,218.4,217.57,217.71,3867.0
2020-10-08 12:50:00,217.7,218.38,217.7,218.38,1200.0,217.7,218.38,217.7,218.38,1200.0
2020-10-08 13:00:00,218.44,218.5,218.05,218.28,1331.0,218.44,218.5,218.05,218.28,1331.0
2020-10-08 13:10:00,218.47,218.62,218.33,218.62,1101.0,218.47,218.62,218.33,218.62,1101.0
2020-10-08 13:20:00,218.83,218.93,218.68,218.7,1231.0,218.83,218.93,218.68,218.7,1231.0
2020-10-08 13:30:00,218.68,218.79,218.63,218.75,799.0,218.68,218.79,218.63,218.75,799.0
2020-10-08 13:40:00,218.78,218.78,218.5,218.54,1311.0,218.78,218.78,218.5,218.54,1311.0
2020-10-08 13:50:00,218.57,218.89,218.52,218.59,1903.0,218.57,218.89,218.52,218.59,1903.0
2020-10-08 14:00:00,218.59,219.07,218.19,219.01,1300.0,218.59,219.07,218.19,219.01,1300.0
2020-10-08 14:10:00,219.27,219.53,219.1,219.53,18660.0,219.27,219.53,219.1,219.53,18660.0
2020-10-08 14:20:00,219.67,219.69,219.61,219.61,600.0,219.67,219.69,219.61,219.61,600.0
2020-10-08 14:30:00,219.62,219.8,219.29,219.46,2863.0,219.62,219.8,219.29,219.46,2863.0
2020-10-08 14:40:00,219.46,219.61,218.94,219.02,3594.0,219.46,219.61,218.94,219.02,3594.0
2020-10-08 14:50:00,219.02,219.08,218.71,218.93,4664.0,219.02,219.08,218.71,218.93,4664.0
2020-10-08 15:00:00,218.85,218.85,218.53,218.69,4414.0,218.85,218.85,218.53,218.69,4414.0
2020-10-08 15:10:00,218.69,218.88,218.56,218.72,6072.0,218.69,218.88,218.56,218.72,6072.0
2020-10-08 15:20:00,218.73,218.94,218.47,218.47,6023.0,218.73,218.94,218.47,218.47,6023.0
2020-10-08 15:30:00,218.35,218.71,218.13,218.3,24548.0,218.35,218.71,218.13,218.3,24548.0
2020-10-08 15:40:00,218.34,218.43,218.11,218.39,8255.0,218.34,218.43,218.11,218.39,8255.0
2020-10-08 15:50:00,218.49,219.27,218.4,218.6,27027.0,218.49,219.27,218.4,218.6,27027.0
2020-10-09 09:30:00,220.25,221.64,220.25,221.05,6151.0,220.25,221.64,220.25,221.05,6151.0
2020-10-09 09:40:00,220.21,221.47,219.95,221.47,3171.0,220.21,221.47,219.95,221.47,3171.0
2020-10-09 09:50:00,221.15,221.15,219.7,219.7,3296.0,221.15,221.15,219.7,219.7,3296.0
2020-10-09 10:00:00,219.34,220.6,219.16,220.6,19573.0,219.34,220.6,219.16,220.6,19573.0
2020-10-09 10:10:00,220.24,220.83,219.84,220.83,5751.0,220.24,220.83,219.84,220.83,5751.0
2020-10-09 10:20:00,220.49,220.85,219.92,219.96,700.0,220.49,220.85,219.92,219.96,700.0
2020-10-09 10:30:00,219.68,219.92,219.45,219.79,1300.0,219.68,219.92,219.45,219.79,1300.0
2020-10-09 10:40:00,219.71,220.06,219.57,219.85,2778.0,219.71,220.06,219.57,219.85,2778.0
2020-10-09 10:50:00,219.51,220.12,219.51,219.93,1358.0,219.51,220.12,219.51,219.93,1358.0
2020-10-09 11:00:00,219.46,220.17,219.26,219.47,7425.0,219.46,220.17,219.26,219.47,7425.0
2020-10-09 11:10:00,219.56,219.83,219.31,219.43,1300.0,219.56,219.83,219.31,219.43,1300.0
2020-10-09 11:20:00,219.01,219.01,218.49,218.67,1100.0,219.01,219.01,218.49,218.67,1100.0
2020-10-09 11:30:00,218.4,219.04,217.9,219.04,27216.0,218.4,219.04,217.9,219.04,27216.0
2020-10-09 11:40:00,219.1,219.78,218.28,219.78,7556.0,219.1,219.78,218.28,219.78,7556.0
2020-10-09 11:50:00,219.84,220.81,219.84,220.76,11282.0,219.84,220.81,219.84,220.76,11282.0
2020-10-09 12:00:00,220.71,221.22,220.71,221.18,2100.0,220.71,221.22,220.71,221.18,2100.0
2020-10-09 12:10:00,221.28,221.45,220.58,220.85,6395.0,221.28,221.45,220.58,220.85,6395.0
2020-10-09 12:20:00,220.98,221.09,220.14,220.16,2720.0,220.98,221.09,220.14,220.16,2720.0
2020-10-09 12:30:00,220.14,220.41,220.0,220.07,1819.0,220.14,220.41,220.0,220.07,1819.0
2020-10-09 12:40:00,220.21,220.7,219.86,220.07,4611.0,220.21,220.7,219.86,220.07,4611.0
2020-10-09 12:50:00,219.93,220.23,219.84,220.17,1698.0,219.93,220.23,219.84,220.17,1698.0
2020-10-09 13:00:00,220.16,220.16,219.64,219.65,2701.0,220.16,220.16,219.64,219.65,2701.0
2020-10-09 13:10:00,219.65,220.09,219.46,219.72,3996.0,219.65,220.09,219.46,219.72,3996.0
2020-10-09 13:20:00,219.92,220.66,219.87,220.53,1800.0,219.92,220.66,219.87,220.53,1800.0
2020-10-09 13:30:00,220.47,220.47,220.03,220.22,2104.0,220.47,220.47,220.03,220.22,2104.0
2020-10-09 13:40:00,220.34,220.74,220.34,220.63,3151.0,220.34,220.74,220.34,220.63,3151.0
2020-10-09 13:50:00,220.53,220.53,220.23,220.52,1100.0,220.53,220.53,220.23,220.52,1100.0
2020-10-09 14:00:00,220.52,220.65,220.15,220.35,2200.0,220.52,220.65,220.15,220.35,2200.0
2020-10-09 14:10:00,220.27,220.27,219.95,220.17,3875.0,220.27,220.27,219.95,220.17,3875.0
2020-10-09 14:20:00,220.13,220.32,219.55,219.92,3775.0,220.13,220.32,219.55,219.92,3775.0
2020-10-09 14:30:00,219.92,220.12,219.36,219.73,4433.0,219.92,220.12,219.36,219.73,4433.0
2020-10-09 14:40:00,219.54,220.05,219.54,219.94,3640.0,219.54,220.05,219.54,219.94,3640.0
2020-10-09 14:50:00,219.93,219.98,219.56,219.7,3700.0,219.93,219.98,219.56,219.7,3700.0
2020-10-09 15:00:00,219.66,219.81,219.5,219.68,4400.0,219.66,219.81,219.5,219.68,4400.0
2020-10-09 15:10:00,219.73,220.0,219.45,219.55,13046.0,219.73,220.0,219.45,219.55,13046.0
2020-10-09 15:20:00,219.59,219.66,219.32,219.56,11121.0,219.59,219.66,219.32,219.56,11121.0
2020-10-09 15:30:00,219.43,219.43,218.27,218.83,14257.0,219.43,219.43,218.27,218.83,14257.0
2020-10-09 15:40:00,218.77,219.29,218.28,219.11,21489.0,218.77,219.29,218.28,219.11,21489.0
2020-10-09 15:50:00,219.24,219.29,218.7,219.09,32617.0,219.24,219.29,218.7,219.09,32617.0
2020-10-12 09:30:00,219.14,220.38,218.5,219.72,5522.0,219.14,220.38,218.5,219.72,5522.0
2020-10-12 09:40:00,220.0,220.1,219.36,219.65,2401.0,220.0,220.1,219.36,219.65,2401.0
2020-10-12 09:50:00,219.7,220.37,219.45,220.0,3485.0,219.7,220.37,219.45,220.0,3485.0
2020-10-12 10:00:00,220.3,220.56,219.36,219.42,5307.0,220.3,220.56,219.36,219.42,5307.0
2020-10-12 10:10:00,219.33,219.76,218.53,218.6,5530.0,219.33,219.76,218.53,218.6,5530.0
2020-10-12 10:20:00,218.2,218.41,217.35,218.41,3204.0,218.2,218.41,217.35,218.41,3204.0
2020-10-12 10:30:00,218.34,218.8,217.91,217.91,5611.0,218.34,218.8,217.91,217.91,5611.0
2020-10-12 10:40:00,218.17,218.62,217.96,218.1,8330.0,218.17,218.62,217.96,218.1,8330.0
2020-10-12 10:50:00,217.89,218.78,217.71,218.28,3967.0,217.89,218.78,217.71,218.28,3967.0
2020-10-12 11:00:00,218.0,218.52,218.0,218.38,2087.0,218.0,218.52,218.0,218.38,2087.0
2020-10-12 11:10:00,218.39,218.68,218.25,218.68,4471.0,218.39,218.68,218.25,218.68,4471.0
2020-10-12 11:20:00,218.9,219.17,218.5,219.17,4848.0,218.9,219.17,218.5,219.17,4848.0
2020-10-12 11:30:00,219.2,219.2,218.34,218.34,1035.0,219.2,219.2,218.34,218.34,1035.0
2020-10-12 11:40:00,218.57,219.05,218.45,218.45,3329.0,218.57,219.05,218.45,218.45,3329.0
2020-10-12 11:50:00,218.43,218.96,218.2,218.53,2504.0,218.43,218.96,218.2,218.53,2504.0
2020-10-12 12:00:00,218.41,218.57,218.37,218.37,1213.0,218.41,218.57,218.37,218.37,1213.0
2020-10-12 12:10:00,218.41,219.01,218.19,218.45,6147.0,218.41,219.01,218.19,218.45,6147.0
2020-10-12 12:20:00,218.44,218.71,218.42,218.71,2530.0,218.44,218.71,218.42,218.71,2530.0
2020-10-12 12:30:00,218.66,218.66,218.06,218.45,5300.0,218.66,218.66,218.06,218.45,5300.0
2020-10-12 12:40:00,218.52,219.06,218.51,219.06,2861.0,218.52,219.06,218.51,219.06,2861.0
2020-10-12 12:50:00,218.94,218.94,218.43,218.5,3099.0,218.94,218.94,218.43,218.5,3099.0
2020-10-12 13:00:00,218.34,218.34,218.03,218.03,2064.0,218.34,218.34,218.03,218.03,2064.0
2020-10-12 13:10:00,218.18,218.55,218.13,218.55,8431.0,218.18,218.55,218.13,218.55,8431.0
2020-10-12 13:20:00,218.55,218.67,218.54,218.55,2285.0,218.55,218.67,218.54,218.55,2285.0
2020-10-12 13:30:00,218.55,218.55,217.94,217.94,5097.0,218.55,218.55,217.94,217.94,5097.0
2020-10-12 13:40:00,217.89,217.89,217.64,217.64,1873.0,217.89,217.89,217.64,217.64,1873.0
2020-10-12 13:50:00,217.92,218.05,217.28,217.39,2702.0,217.92,218.05,217.28,217.39,2702.0
2020-10-12 14:00:00,217.4,217.9,217.4,217.9,1221.0,217.4,217.9,217.4,217.9,1221.0
2020-10-12 14:10:00,217.79,217.81,217.44,217.44,2601.0,217.79,217.81,217.44,217.44,2601.0
2020-10-12 14:20:00,217.45,217.45,217.06,217.35,2507.0,217.45,217.45,217.06,217.35,2507.0
2020-10-12 14:30:00,217.43,217.53,216.91,216.99,3426.0,217.43,217.53,216.91,216.99,3426.0
2020-10-12 14:40:00,217.05,217.05,216.39,216.53,2998.0,217.05,217.05,216.39,216.53,2998.0
2020-10-12 14:50:00,216.38,216.58,216.17,216.34,2968.0,216.38,216.58,216.17,216.34,2968.0
2020-10-12 15:00:00,216.34,216.95,216.26,216.74,8057.0,216.34,216.95,216.26,216.74,8057.0
2020-10-12 15:10:00,216.74,216.81,216.3,216.7,1800.0,216.74,216.81,216.3,216.7,1800.0
2020-10-12 15:20:00,216.98,217.08,216.48,216.55,3910.0,216.98,217.08,216.48,216.55,3910.0
2020-10-12 15:30:00,216.63,217.16,216.44,217.08,7011.0,216.63,217.16,216.44,217.08,7011.0
2020-10-12 15:40:00,217.08,217.16,216.85,216.86,12166.0,217.08,217.16,216.85,216.86,12166.0
2020-10-12 15:50:00,216.69,217.02,216.58,216.74,16524.0,216.69,217.02,216.58,216.74,16524.0
2020-10-13 09:30:00,216.2,219.16,216.2,219.0,5730.0,216.2,219.16,216.2,219.0,5730.0
2020-10-13 09:40:00,219.0,219.45,218.07,218.69,3806.0,219.0,219.45,218.07,218.69,3806.0
2020-10-13 09:50:00,218.69,218.69,214.89,215.23,18984.0,218.69,218.69,214.89,215.23,18984.0
2020-10-13 10:00:00,215.73,216.91,215.21,216.73,9606.0,215.73,216.91,215.21,216.73,9606.0
2020-10-13 10:10:00,216.85,217.03,215.8,215.9,7739.0,216.85,217.03,215.8,215.9,7739.0
2020-10-13 10:20:00,215.8,216.0,215.55,215.62,7380.0,215.8,216.0,215.55,215.62,7380.0
2020-10-13 10:30:00,215.68,216.05,215.28,215.96,6311.0,215.68,216.05,215.28,215.96,6311.0
2020-10-13 10:40:00,216.75,216.75,215.58,216.08,4721.0,216.75,216.75,215.58,216.08,4721.0
2020-10-13 10:50:00,216.18,216.18,215.3,215.41,3618.0,216.18,216.18,215.3,215.41,3618.0
2020-10-13 11:00:00,215.42,215.69,215.29,215.62,8990.0,215.42,215.69,215.29,215.62,8990.0
2020-10-13 11:10:00,215.63,215.98,215.38,215.6,5866.0,215.63,215.98,215.38,215.6,5866.0
2020-10-13 11:20:00,215.68,215.81,215.14,215.44,4599.0,215.68,215.81,215.14,215.44,4599.0
2020-10-13 11:30:00,215.57,215.6,215.22,215.39,8611.0,215.57,215.6,215.22,215.39,8611.0
2020-10-13 11:40:00,215.38,215.45,215.04,215.25,4129.0,215.38,215.45,215.04,215.25,4129.0
2020-10-13 11:50:00,215.35,216.68,215.35,216.24,4800.0,215.35,216.68,215.35,216.24,4800.0
2020-10-13 12:00:00,216.08,216.08,214.37,214.55,29661.0,216.08,216.08,214.37,214.55,29661.0
2020-10-13 12:10:00,214.52,214.93,214.37,214.93,20741.0,214.52,214.93,214.37,214.93,20741.0
2020-10-13 12:20:00,214.77,215.37,214.77,215.27,3850.0,214.77,215.37,214.77,215.27,3850.0
2020-10-13 12:30:00,215.51,215.51,215.14,215.14,1800.0,215.51,215.51,215.14,215.14,1800.0
2020-10-13 12:40:00,215.11,215.74,214.98,215.74,2900.0,215.11,215.74,214.98,215.74,2900.0
2020-10-13 12:50:00,215.76,216.04,215.72,215.96,2929.0,215.76,216.04,215.72,215.96,2929.0
2020-10-13 13:00:00,215.94,216.05,215.09,215.09,5753.0,215.94,216.05,215.09,215.09,5753.0
2020-10-13 13:10:00,215.08,215.83,215.08,215.41,6449.0,215.08,215.83,215.08,215.41,6449.0
2020-10-13 13:20:00,215.39,215.58,214.77,215.58,21602.0,215.39,215.58,214.77,215.58,21602.0
2020-10-13 13:30:00,215.47,215.62,214.63,214.67,18799.0,215.47,215.62,214.63,214.67,18799.0
2020-10-13 13:40:00,214.63,214.92,214.25,214.41,7023.0,214.63,214.92,214.25,214.41,7023.0
2020-10-13 13:50:00,214.31,214.31,213.37,213.5,6851.0,214.31,214.31,213.37,213.5,6851.0
2020-10-13 14:00:00,213.44,213.98,213.34,213.58,5499.0,213.44,213.98,213.34,213.58,5499.0
2020-10-13 14:10:00,213.58,214.07,213.58,213.93,10007.0,213.58,214.07,213.58,213.93,10007.0
2020-10-13 14:20:00,213.79,213.9,213.35,213.44,8458.0,213.79,213.9,213.35,213.44,8458.0
2020-10-13 14:30:00,213.27,213.27,212.66,212.8,10247.0,213.27,213.27,212.66,212.8,10247.0
2020-10-13 14:40:00,212.81,212.95,212.46,212.46,7429.0,212.81,212.95,212.46,212.46,7429.0
2020-10-13 14:50:00,212.32,212.55,212.02,212.34,5857.0,212.32,212.55,212.02,212.34,5857.0
2020-10-13 15:00:00,212.36,212.53,212.0,212.0,9886.0,212.36,212.53,212.0,212.0,9886.0
2020-10-13 15:10:00,211.96,212.41,211.94,212.33,9952.0,211.96,212.41,211.94,212.33,9952.0
2020-10-13 15:20:00,212.29,212.47,211.7,211.7,11165.0,212.29,212.47,211.7,211.7,11165.0
2020-10-13 15:30:00,211.75,212.03,211.26,211.55,17222.0,211.75,212.03,211.26,211.55,17222.0
2020-10-13 15:40:00,211.73,212.58,211.62,212.34,23355.0,211.73,212.58,211.62,212.34,23355.0
2020-10-13 15:50:00,212.39,212.52,211.84,212.08,50413.0,212.39,212.52,211.84,212.08,50413.0
2020-10-14 09:30:00,212.43,216.53,212.43,215.14,23100.0,212.43,216.53,212.43,215.14,23100.0
2020-10-14 09:40:00,214.58,217.99,214.57,217.94,5184.0,214.58,217.99,214.57,217.94,5184.0
2020-10-14 09:50:00,217.88,218.48,216.91,217.25,11287.0,217.88,218.48,216.91,217.25,11287.0
2020-10-14 10:00:00,217.0,217.12,215.03,215.03,5842.0,217.0,217.12,215.03,215.03,5842.0
2020-10-14 10:10:00,215.02,215.02,214.04,214.41,6127.0,215.02,215.02,214.04,214.41,6127.0
2020-10-14 10:20:00,214.32,215.81,214.2,215.2,5644.0,214.32,215.81,214.2,215.2,5644.0
2020-10-14 10:30:00,215.31,216.16,214.69,215.49,10785.0,215.31,216.16,214.69,215.49,10785.0
2020-10-14 10:40:00,215.31,215.93,214.66,214.67,4315.0,215.31,215.93,214.66,214.67,4315.0
2020-10-14 10:50:00,214.41,214.41,213.59,213.73,4828.0,214.41,214.41,213.59,213.73,4828.0
2020-10-14 11:00:00,213.65,213.98,213.24,213.36,2858.0,213.65,213.98,213.24,213.36,2858.0
2020-10-14 11:10:00,213.18,213.32,212.59,212.59,4448.0,213.18,213.32,212.59,212.59,4448.0
2020-10-14 11:20:00,212.64,212.66,211.3,211.3,12109.0,212.64,212.66,211.3,211.3,12109.0
2020-10-14 11:30:00,211.38,211.81,211.09,211.42,7100.0,211.38,211.81,211.09,211.42,7100.0
2020-10-14 11:40:00,211.38,211.8,210.96,211.3,5606.0,211.38,211.8,210.96,211.3,5606.0
2020-10-14 11:50:00,211.39,211.61,210.3,210.3,13758.0,211.39,211.61,210.3,210.3,13758.0
2020-10-14 12:00:00,210.34,211.3,210.08,210.67,9153.0,210.34,211.3,210.08,210.67,9153.0
2020-10-14 12:10:00,210.54,210.54,209.69,209.75,12708.0,210.54,210.54,209.69,209.75,12708.0
2020-10-14 12:20:00,209.82,210.13,209.72,210.05,2600.0,209.82,210.13,209.72,210.05,2600.0
2020-10-14 12:30:00,210.24,210.58,209.87,210.0,4000.0,210.24,210.58,209.87,210.0,4000.0
2020-10-14 12:40:00,210.46,210.65,210.17,210.51,1200.0,210.46,210.65,210.17,210.51,1200.0
2020-10-14 12:50:00,210.65,211.09,210.59,210.85,3486.0,210.65,211.09,210.59,210.85,3486.0
2020-10-14 13:00:00,210.91,211.63,210.91,211.34,5610.0,210.91,211.63,210.91,211.34,5610.0
2020-10-14 13:10:00,211.18,211.32,210.7,210.86,7142.0,211.18,211.32,210.7,210.86,7142.0
2020-10-14 13:20:00,210.97,211.27,210.84,211.02,11549.0,210.97,211.27,210.84,211.02,11549.0
2020-10-14 13:30:00,211.1,212.08,210.96,211.74,4523.0,211.1,212.08,210.96,211.74,4523.0
2020-10-14 13:40:00,211.78,211.87,211.44,211.8,3876.0,211.78,211.87,211.44,211.8,3876.0
2020-10-14 13:50:00,211.67,212.0,211.46,211.84,2932.0,211.67,212.0,211.46,211.84,2932.0
2020-10-14 14:00:00,211.71,212.27,211.71,212.25,11118.0,211.71,212.27,211.71,212.25,11118.0
2020-10-14 14:10:00,212.33,212.33,211.85,211.86,3200.0,212.33,212.33,211.85,211.86,3200.0
2020-10-14 14:20:00,211.84,211.85,210.96,211.11,6962.0,211.84,211.85,210.96,211.11,6962.0
2020-10-14 14:30:00,210.94,211.2,210.51,210.84,4500.0,210.94,211.2,210.51,210.84,4500.0
2020-10-14 14:40:00,211.03,211.26,210.98,211.13,1400.0,211.03,211.26,210.98,211.13,1400.0
2020-10-14 14:50:00,211.08,211.26,210.94,210.95,1825.0,211.08,211.26,210.94,210.95,1825.0
2020-10-14 15:00:00,211.04,211.96,210.97,211.65,3700.0,211.04,211.96,210.97,211.65,3700.0
2020-10-14 15:10:00,211.67,211.97,211.39,211.41,5424.0,211.67,211.97,211.39,211.41,5424.0
2020-10-14 15:20:00,211.49,211.71,211.29,211.48,4802.0,211.49,211.71,211.29,211.48,4802.0
2020-10-14 15:30:00,211.4,212.01,211.29,211.34,4578.0,211.4,212.01,211.29,211.34,4578.0
2020-10-14 15:40:00,211.36,211.5,210.99,211.35,9999.0,211.36,211.5,210.99,211.35,9999.0
2020-10-14 15:50:00,211.71,211.71,210.51,210.54,28135.0,211.71,211.71,210.51,210.54,28135.0
2020-10-15 09:30:00,206.89,207.56,204.51,207.56,45900.0,206.89,207.56,204.51,207.56,45900.0
2020-10-15 09:40:00,207.56,208.04,207.0,207.89,3382.0,207.56,208.04,207.0,207.89,3382.0
2020-10-15 09:50:00,208.23,209.26,208.2,208.8,4901.0,208.23,209.26,208.2,208.8,4901.0
2020-10-15 10:00:00,208.85,209.46,208.54,208.85,4239.0,208.85,209.46,208.54,208.85,4239.0
2020-10-15 10:10:00,208.72,210.73,208.72,210.52,6929.0,208.72,210.73,208.72,210.52,6929.0
2020-10-15 10:20:00,210.52,212.0,210.52,212.0,9164.0,210.52,212.0,210.52,212.0,9164.0
2020-10-15 10:30:00,211.86,212.33,211.28,211.32,8101.0,211.86,212.33,211.28,211.32,8101.0
2020-10-15 10:40:00,211.28,211.75,210.84,211.75,2290.0,211.28,211.75,210.84,211.75,2290.0
2020-10-15 10:50:00,211.8,211.8,211.26,211.79,1203.0,211.8,211.8,211.26,211.79,1203.0
2020-10-15 11:00:00,212.0,212.0,211.56,211.58,2431.0,212.0,212.0,211.56,211.58,2431.0
2020-10-15 11:10:00,211.72,212.46,211.31,212.09,3211.0,211.72,212.46,211.31,212.09,3211.0
2020-10-15 11:20:00,212.01,213.64,212.01,212.69,10829.0,212.01,213.64,212.01,212.69,10829.0
2020-10-15 11:30:00,212.85,214.06,212.85,214.06,1642.0,212.85,214.06,212.85,214.06,1642.0
2020-10-15 11:40:00,214.08,214.4,213.7,214.06,2799.0,214.08,214.4,213.7,214.06,2799.0
2020-10-15 11:50:00,214.3,214.56,213.8,213.88,12732.0,214.3,214.56,213.8,213.88,12732.0
2020-10-15 12:00:00,213.78,213.93,213.5,213.66,4039.0,213.78,213.93,213.5,213.66,4039.0
2020-10-15 12:10:00,213.81,213.85,213.41,213.49,5582.0,213.81,213.85,213.41,213.49,5582.0
2020-10-15 12:20:00,213.42,213.63,212.98,213.0,6846.0,213.42,213.63,212.98,213.0,6846.0
2020-10-15 12:30:00,213.09,213.31,212.8,213.23,7506.0,213.09,213.31,212.8,213.23,7506.0
2020-10-15 12:40:00,213.13,213.17,212.38,212.74,11500.0,213.13,213.17,212.38,212.74,11500.0
2020-10-15 12:50:00,212.84,213.66,212.84,213.42,9432.0,212.84,213.66,212.84,213.42,9432.0
2020-10-15 13:00:00,213.47,213.73,213.17,213.31,8000.0,213.47,213.73,213.17,213.31,8000.0
2020-10-15 13:10:00,213.38,213.7,212.83,213.16,6402.0,213.38,213.7,212.83,213.16,6402.0
2020-10-15 13:20:00,213.13,213.62,213.12,213.2,3967.0,213.13,213.62,213.12,213.2,3967.0
2020-10-15 13:30:00,213.05,213.36,212.88,213.29,2941.0,213.05,213.36,212.88,213.29,2941.0
2020-10-15 13:40:00,213.59,213.74,213.36,213.47,2667.0,213.59,213.74,213.36,213.47,2667.0
2020-10-15 13:50:00,213.58,213.59,212.95,213.0,1899.0,213.58,213.59,212.95,213.0,1899.0
2020-10-15 14:00:00,213.27,213.33,212.96,213.24,1600.0,213.27,213.33,212.96,213.24,1600.0
2020-10-15 14:10:00,213.02,213.73,213.01,213.54,3501.0,213.02,213.73,213.01,213.54,3501.0
2020-10-15 14:20:00,213.57,214.44,213.57,214.41,3671.0,213.57,214.44,213.57,214.41,3671.0
2020-10-15 14:30:00,214.53,214.67,214.09,214.25,3500.0,214.53,214.67,214.09,214.25,3500.0
2020-10-15 14:40:00,214.28,214.3,213.48,213.48,4109.0,214.28,214.3,213.48,213.48,4109.0
2020-10-15 14:50:00,213.49,213.93,213.49,213.6,2602.0,213.49,213.93,213.49,213.6,2602.0
2020-10-15 15:00:00,213.7,214.07,213.65,213.85,3200.0,213.7,214.07,213.65,213.85,3200.0
2020-10-15 15:10:00,213.93,214.21,213.76,214.21,4000.0,213.93,214.21,213.76,214.21,4000.0
2020-10-15 15:20:00,214.16,214.85,214.05,214.85,8293.0,214.16,214.85,214.05,214.85,8293.0
2020-10-15 15:30:00,214.88,215.26,214.66,215.09,9512.0,214.88,215.26,214.66,215.09,9512.0
2020-10-15 15:40:00,215.23,215.6,214.65,214.65,10961.0,215.23,215.6,214.65,214.65,10961.0
2020-10-15 15:50:00,214.63,214.72,213.82,213.95,37166.0,214.63,214.72,213.82,213.95,37166.0
2020-10-16 09:30:00,214.57,215.17,214.02,214.03,2482.0,214.57,215.17,214.02,214.03,2482.0
2020-10-16 09:40:00,214.84,214.84,211.93,212.24,11708.0,214.84,214.84,211.93,212.24,11708.0
2020-10-16 09:50:00,212.11,213.02,211.96,212.87,2541.0,212.11,213.02,211.96,212.87,2541.0
2020-10-16 10:00:00,213.02,213.44,212.89,213.41,8812.0,213.02,213.44,212.89,213.41,8812.0
2020-10-16 10:10:00,213.22,213.87,212.84,213.87,7900.0,213.22,213.87,212.84,213.87,7900.0
2020-10-16 10:20:00,213.97,214.64,213.8,214.53,1900.0,213.97,214.64,213.8,214.53,1900.0
2020-10-16 10:30:00,214.81,214.97,214.38,214.97,4929.0,214.81,214.97,214.38,214.97,4929.0
2020-10-16 10:40:00,214.95,214.95,214.57,214.59,1735.0,214.95,214.95,214.57,214.59,1735.0
2020-10-16 10:50:00,214.59,215.16,214.51,214.99,5722.0,214.59,215.16,214.51,214.99,5722.0
2020-10-16 11:00:00,215.19,215.84,214.74,214.74,2300.0,215.19,215.84,214.74,214.74,2300.0
2020-10-16 11:10:00,214.6,215.13,214.42,214.52,4050.0,214.6,215.13,214.42,214.52,4050.0
2020-10-16 11:20:00,214.62,214.86,214.39,214.41,15009.0,214.62,214.86,214.39,214.41,15009.0
2020-10-16 11:30:00,214.0,214.26,213.83,214.26,1300.0,214.0,214.26,213.83,214.26,1300.0
2020-10-16 11:40:00,214.22,214.67,214.21,214.64,10005.0,214.22,214.67,214.21,214.64,10005.0
2020-10-16 11:50:00,214.62,214.81,214.04,214.31,7578.0,214.62,214.81,214.04,214.31,7578.0
2020-10-16 12:00:00,214.21,214.23,213.52,213.67,1901.0,214.21,214.23,213.52,213.67,1901.0
2020-10-16 12:10:00,213.66,213.7,213.3,213.3,3686.0,213.66,213.7,213.3,213.3,3686.0
2020-10-16 12:20:00,213.5,214.13,213.02,214.13,8680.0,213.5,214.13,213.02,214.13,8680.0
2020-10-16 12:30:00,213.71,213.97,213.67,213.9,1831.0,213.71,213.97,213.67,213.9,1831.0
2020-10-16 12:40:00,214.11,214.25,213.79,213.89,3404.0,214.11,214.25,213.79,213.89,3404.0
2020-10-16 12:50:00,214.21,214.71,214.18,214.7,1800.0,214.21,214.71,214.18,214.7,1800.0
2020-10-16 13:00:00,214.65,215.17,214.6,215.03,2800.0,214.65,215.17,214.6,215.03,2800.0
2020-10-16 13:10:00,214.87,215.49,214.87,215.49,1700.0,214.87,215.49,214.87,215.49,1700.0
2020-10-16 13:20:00,215.49,215.49,214.97,215.26,5233.0,215.49,215.49,214.97,215.26,5233.0
2020-10-16 13:30:00,215.16,215.16,214.91,214.92,2050.0,215.16,215.16,214.91,214.92,2050.0
2020-10-16 13:40:00,214.92,215.05,214.39,214.58,4917.0,214.92,215.05,214.39,214.58,4917.0
2020-10-16 13:50:00,214.57,214.7,214.46,214.7,1212.0,214.57,214.7,214.46,214.7,1212.0
2020-10-16 14:00:00,214.78,214.79,214.5,214.73,4026.0,214.78,214.79,214.5,214.73,4026.0
2020-10-16 14:10:00,214.63,214.76,214.35,214.52,1905.0,214.63,214.76,214.35,214.52,1905.0
2020-10-16 14:20:00,214.52,214.56,214.38,214.56,2812.0,214.52,214.56,214.38,214.56,2812.0
2020-10-16 14:30:00,214.56,214.91,214.32,214.32,4119.0,214.56,214.91,214.32,214.32,4119.0
2020-10-16 14:40:00,214.38,214.5,213.97,213.97,4700.0,214.38,214.5,213.97,213.97,4700.0
2020-10-16 14:50:00,214.0,214.05,213.63,213.85,4107.0,214.0,214.05,213.63,213.85,4107.0
2020-10-16 15:00:00,213.86,214.26,213.86,214.04,4100.0,213.86,214.26,213.86,214.04,4100.0
2020-10-16 15:10:00,214.01,214.01,213.68,213.84,3954.0,214.01,214.01,213.68,213.84,3954.0
2020-10-16 15:20:00,213.82,213.87,213.22,213.38,7100.0,213.82,213.87,213.22,213.38,7100.0
2020-10-16 15:30:00,213.28,213.28,211.84,211.84,11161.0,213.28,213.28,211.84,211.84,11161.0
2020-10-16 15:40:00,211.75,212.01,211.3,211.37,14308.0,211.75,212.01,211.3,211.37,14308.0
2020-10-16 15:50:00,211.24,211.33,210.18,210.57,49442.0,211.24,211.33,210.18,210.57,49442.0
2020-10-19 09:30:00,211.86,212.8,211.33,211.49,6664.0,211.86,212.8,211.33,211.49,6664.0
2020-10-19 09:40:00,211.52,211.52,209.68,210.25,8976.0,211.52,211.52,209.68,210.25,8976.0
2020-10-19 09:50:00,210.53,210.79,209.18,209.72,9821.0,210.53,210.79,209.18,209.72,9821.0
2020-10-19 10:00:00,209.41,209.41,207.31,207.59,13669.0,209.41,209.41,207.31,207.59,13669.0
2020-10-19 10:10:00,207.62,207.83,206.98,207.79,12891.0,207.62,207.83,206.98,207.79,12891.0
2020-10-19 10:20:00,207.81,208.34,207.65,207.91,12643.0,207.81,208.34,207.65,207.91,12643.0
2020-10-19 10:30:00,207.95,208.1,207.32,207.36,19136.0,207.95,208.1,207.32,207.36,19136.0
2020-10-19 10:40:00,207.28,207.45,206.57,206.73,24892.0,207.28,207.45,206.57,206.73,24892.0
2020-10-19 10:50:00,206.73,207.01,206.37,206.57,8669.0,206.73,207.01,206.37,206.57,8669.0
2020-10-19 11:00:00,206.5,206.75,206.4,206.66,9023.0,206.5,206.75,206.4,206.66,9023.0
2020-10-19 11:10:00,206.55,207.79,206.15,207.69,6580.0,206.55,207.79,206.15,207.69,6580.0
2020-10-19 11:20:00,207.65,208.05,206.87,207.84,9342.0,207.65,208.05,206.87,207.84,9342.0
2020-10-19 11:30:00,207.95,208.29,207.89,207.98,8365.0,207.95,208.29,207.89,207.98,8365.0
2020-10-19 11:40:00,207.89,208.1,207.84,207.94,4213.0,207.89,208.1,207.84,207.94,4213.0
2020-10-19 11:50:00,207.76,208.07,207.38,207.93,4820.0,207.76,208.07,207.38,207.93,4820.0
2020-10-19 12:00:00,207.78,208.08,207.53,207.94,9142.0,207.78,208.08,207.53,207.94,9142.0
2020-10-19 12:10:00,208.0,208.01,207.49,207.49,5700.0,208.0,208.01,207.49,207.49,5700.0
2020-10-19 12:20:00,207.51,207.68,207.14,207.43,4161.0,207.51,207.68,207.14,207.43,4161.0
2020-10-19 12:30:00,207.46,207.46,206.47,206.47,4099.0,207.46,207.46,206.47,206.47,4099.0
2020-10-19 12:40:00,206.53,206.66,206.29,206.66,10054.0,206.53,206.66,206.29,206.66,10054.0
2020-10-19 12:50:00,206.73,207.26,206.37,207.26,2800.0,206.73,207.26,206.37,207.26,2800.0
2020-10-19 13:00:00,207.44,207.68,207.22,207.41,2300.0,207.44,207.68,207.22,207.41,2300.0
2020-10-19 13:10:00,207.35,207.96,207.35,207.6,2500.0,207.35,207.96,207.35,207.6,2500.0
2020-10-19 13:20:00,207.9,208.08,207.6,207.9,4142.0,207.9,208.08,207.6,207.9,4142.0
2020-10-19 13:30:00,208.0,208.0,207.06,207.32,5062.0,208.0,208.0,207.06,207.32,5062.0
2020-10-19 13:40:00,207.53,207.53,206.96,207.14,7279.0,207.53,207.53,206.96,207.14,7279.0
2020-10-19 13:50:00,207.11,207.22,206.79,206.79,2180.0,207.11,207.22,206.79,206.79,2180.0
2020-10-19 14:00:00,206.79,207.14,206.59,206.73,5600.0,206.79,207.14,206.59,206.73,5600.0
2020-10-19 14:10:00,206.71,207.12,206.71,206.95,10900.0,206.71,207.12,206.71,206.95,10900.0
2020-10-19 14:20:00,206.86,206.97,206.39,206.62,6211.0,206.86,206.97,206.39,206.62,6211.0
2020-10-19 14:30:00,206.39,206.39,205.86,205.92,10454.0,206.39,206.39,205.86,205.92,10454.0
2020-10-19 14:40:00,205.93,205.96,205.62,205.72,6835.0,205.93,205.96,205.62,205.72,6835.0
2020-10-19 14:50:00,205.64,205.71,205.03,205.15,5053.0,205.64,205.71,205.03,205.15,5053.0
2020-10-19 15:00:00,205.13,205.13,204.1,204.43,18823.0,205.13,205.13,204.1,204.43,18823.0
2020-10-19 15:10:00,204.74,205.17,204.41,204.54,5271.0,204.74,205.17,204.41,204.54,5271.0
2020-10-19 15:20:00,204.45,204.62,203.87,204.2,9531.0,204.45,204.62,203.87,204.2,9531.0
2020-10-19 15:30:00,204.1,204.82,203.99,204.7,16223.0,204.1,204.82,203.99,204.7,16223.0
2020-10-19 15:40:00,204.67,204.72,204.23,204.31,28472.0,204.67,204.72,204.23,204.31,28472.0
2020-10-19 15:50:00,204.2,204.33,202.73,203.47,41856.0,204.2,204.33,202.73,203.47,41856.0
2020-10-20 09:30:00,205.19,205.19,203.52,204.44,4136.0,205.19,205.19,203.52,204.44,4136.0
2020-10-20 09:40:00,203.68,204.15,203.65,203.97,2448.0,203.68,204.15,203.65,203.97,2448.0
2020-10-20 09:50:00,203.82,203.98,203.24,203.56,5502.0,203.82,203.98,203.24,203.56,5502.0
2020-10-20 10:00:00,203.44,203.44,201.78,201.78,5122.0,203.44,203.44,201.78,201.78,5122.0
2020-10-20 10:10:00,201.59,202.24,201.49,201.78,11156.0,201.59,202.24,201.49,201.78,11156.0
2020-10-20 10:20:00,201.59,202.09,201.41,202.09,3285.0,201.59,202.09,201.41,202.09,3285.0
2020-10-20 10:30:00,202.08,202.37,201.78,201.98,4952.0,202.08,202.37,201.78,201.98,4952.0
2020-10-20 10:40:00,201.97,202.99,201.84,202.63,6137.0,201.97,202.99,201.84,202.63,6137.0
2020-10-20 10:50:00,202.75,203.67,202.75,202.95,3815.0,202.75,203.67,202.75,202.95,3815.0
2020-10-20 11:00:00,202.88,203.48,202.28,203.48,5129.0,202.88,203.48,202.28,203.48,5129.0
2020-10-20 11:10:00,203.45,203.71,203.19,203.71,4166.0,203.45,203.71,203.19,203.71,4166.0
2020-10-20 11:20:00,203.69,204.29,203.67,204.06,5408.0,203.69,204.29,203.67,204.06,5408.0
2020-10-20 11:30:00,204.0,204.35,203.97,204.17,2580.0,204.0,204.35,203.97,204.17,2580.0
2020-10-20 11:40:00,203.91,203.91,203.4,203.74,5900.0,203.91,203.91,203.4,203.74,5900.0
2020-10-20 11:50:00,203.74,204.0,202.91,203.34,10438.0,203.74,204.0,202.91,203.34,10438.0
2020-10-20 12:00:00,203.42,203.66,202.81,203.06,8131.0,203.42,203.66,202.81,203.06,8131.0
2020-10-20 12:10:00,203.1,203.99,203.02,203.74,10555.0,203.1,203.99,203.02,203.74,10555.0
2020-10-20 12:20:00,203.64,203.95,203.49,203.81,4556.0,203.64,203.95,203.49,203.81,4556.0
2020-10-20 12:30:00,203.91,204.47,203.55,203.9,5841.0,203.91,204.47,203.55,203.9,5841.0
2020-10-20 12:40:00,204.04,204.52,203.91,203.91,4400.0,204.04,204.52,203.91,203.91,4400.0
2020-10-20 12:50:00,203.95,204.21,203.9,204.05,2404.0,203.95,204.21,203.9,204.05,2404.0
2020-10-20 13:00:00,204.0,204.25,203.79,203.91,4746.0,204.0,204.25,203.79,203.91,4746.0
2020-10-20 13:10:00,203.92,204.15,203.82,203.97,3313.0,203.92,204.15,203.82,203.97,3313.0
2020-10-20 13:20:00,203.99,204.17,203.79,204.05,5400.0,203.99,204.17,203.79,204.05,5400.0
2020-10-20 13:30:00,203.84,203.97,203.5,203.57,3759.0,203.84,203.97,203.5,203.57,3759.0
2020-10-20 13:40:00,203.6,203.96,203.52,203.77,3851.0,203.6,203.96,203.52,203.77,3851.0
2020-10-20 13:50:00,203.73,203.78,203.28,203.55,4060.0,203.73,203.78,203.28,203.55,4060.0
2020-10-20 14:00:00,203.63,203.73,203.33,203.33,5374.0,203.63,203.73,203.33,203.33,5374.0
2020-10-20 14:10:00,203.38,203.78,203.38,203.55,2486.0,203.38,203.78,203.38,203.55,2486.0
2020-10-20 14:20:00,203.55,203.62,203.1,203.15,5284.0,203.55,203.62,203.1,203.15,5284.0
2020-10-20 14:30:00,203.15,203.23,202.93,202.93,7024.0,203.15,203.23,202.93,202.93,7024.0
2020-10-20 14:40:00,202.97,203.16,202.68,203.03,11392.0,202.97,203.16,202.68,203.03,11392.0
2020-10-20 14:50:00,202.97,202.97,202.33,202.49,2501.0,202.97,202.97,202.33,202.49,2501.0
2020-10-20 15:00:00,202.54,202.8,201.86,201.91,6008.0,202.54,202.8,201.86,201.91,6008.0
2020-10-20 15:10:00,201.83,201.93,201.38,201.83,6194.0,201.83,201.93,201.38,201.83,6194.0
2020-10-20 15:20:00,201.71,202.09,201.55,202.01,5844.0,201.71,202.09,201.55,202.01,5844.0
2020-10-20 15:30:00,201.84,202.0,201.74,201.83,14450.0,201.84,202.0,201.74,201.83,14450.0
2020-10-20 15:40:00,201.89,202.31,201.85,201.87,11740.0,201.89,202.31,201.85,201.87,11740.0
2020-10-20 15:50:00,201.96,201.96,200.85,200.85,37112.0,201.96,201.96,200.85,200.85,37112.0
2020-10-21 09:30:00,201.05,201.14,199.0,199.1,7586.0,201.05,201.14,199.0,199.1,7586.0
2020-10-21 09:40:00,199.1,200.19,198.95,200.19,5300.0,199.1,200.19,198.95,200.19,5300.0
2020-10-21 09:50:00,199.59,199.95,199.22,199.71,8516.0,199.59,199.95,199.22,199.71,8516.0
2020-10-21 10:00:00,199.82,200.66,199.1,200.63,9594.0,199.82,200.66,199.1,200.63,9594.0
2020-10-21 10:10:00,200.5,200.81,200.36,200.47,4827.0,200.5,200.81,200.36,200.47,4827.0
2020-10-21 10:20:00,200.58,200.94,200.35,200.76,3056.0,200.58,200.94,200.35,200.76,3056.0
2020-10-21 10:30:00,200.6,200.8,199.99,200.79,6310.0,200.6,200.8,199.99,200.79,6310.0
2020-10-21 10:40:00,200.71,200.71,199.48,199.48,3338.0,200.71,200.71,199.48,199.48,3338.0
2020-10-21 10:50:00,199.47,199.68,198.45,198.45,8133.0,199.47,199.68,198.45,198.45,8133.0
2020-10-21 11:00:00,198.45,198.63,198.21,198.42,2638.0,198.45,198.63,198.21,198.42,2638.0
2020-10-21 11:10:00,198.25,198.36,197.86,197.87,9994.0,198.25,198.36,197.86,197.87,9994.0
2020-10-21 11:20:00,197.74,197.84,196.56,197.6,20525.0,197.74,197.84,196.56,197.6,20525.0
2020-10-21 11:30:00,197.68,197.73,196.91,197.53,14072.0,197.68,197.73,196.91,197.53,14072.0
2020-10-21 11:40:00,197.6,197.62,196.9,197.28,8195.0,197.6,197.62,196.9,197.28,8195.0
2020-10-21 11:50:00,197.22,197.65,196.65,196.77,9072.0,197.22,197.65,196.65,196.77,9072.0
2020-10-21 12:00:00,196.89,197.82,196.89,197.82,4573.0,196.89,197.82,196.89,197.82,4573.0
2020-10-21 12:10:00,197.69,197.94,197.49,197.72,4381.0,197.69,197.94,197.49,197.72,4381.0
2020-10-21 12:20:00,197.83,199.15,197.8,198.49,7367.0,197.83,199.15,197.8,198.49,7367.0
2020-10-21 12:30:00,198.35,198.43,197.72,198.3,8120.0,198.35,198.43,197.72,198.3,8120.0
2020-10-21 12:40:00,198.25,198.3,197.77,197.86,2906.0,198.25,198.3,197.77,197.86,2906.0
2020-10-21 12:50:00,197.77,198.25,197.77,197.98,3800.0,197.77,198.25,197.77,197.98,3800.0
2020-10-21 13:00:00,198.25,198.25,197.96,198.09,1400.0,198.25,198.25,197.96,198.09,1400.0
2020-10-21 13:10:00,198.09,198.38,198.05,198.24,2925.0,198.09,198.38,198.05,198.24,2925.0
2020-10-21 13:20:00,198.32,198.32,197.89,197.99,1900.0,198.32,198.32,197.89,197.99,1900.0
2020-10-21 13:30:00,197.77,198.0,197.25,197.46,4271.0,197.77,198.0,197.25,197.46,4271.0
2020-10-21 13:40:00,197.47,197.93,197.47,197.93,2942.0,197.47,197.93,197.47,197.93,2942.0
2020-10-21 13:50:00,197.78,197.96,197.51,197.54,4504.0,197.78,197.96,197.51,197.54,4504.0
2020-10-21 14:00:00,197.55,197.92,197.17,197.18,6320.0,197.55,197.92,197.17,197.18,6320.0
2020-10-21 14:10:00,197.25,197.71,197.15,197.44,4077.0,197.25,197.71,197.15,197.44,4077.0
2020-10-21 14:20:00,197.4,197.49,196.93,197.24,10199.0,197.4,197.49,196.93,197.24,10199.0
2020-10-21 14:30:00,197.13,198.06,197.13,197.98,10184.0,197.13,198.06,197.13,197.98,10184.0
2020-10-21 14:40:00,197.89,197.91,197.69,197.88,6591.0,197.89,197.91,197.69,197.88,6591.0
2020-10-21 14:50:00,197.8,197.95,197.7,197.7,5199.0,197.8,197.95,197.7,197.7,5199.0
2020-10-21 15:00:00,197.78,197.84,196.83,196.95,8085.0,197.78,197.84,196.83,196.95,8085.0
2020-10-21 15:10:00,196.95,197.07,196.82,196.97,14643.0,196.95,197.07,196.82,196.97,14643.0
2020-10-21 15:20:00,196.98,197.13,196.87,197.01,15288.0,196.98,197.13,196.87,197.01,15288.0
2020-10-21 15:30:00,197.01,197.14,196.41,196.45,21928.0,197.01,197.14,196.41,196.45,21928.0
2020-10-21 15:40:00,196.53,196.53,195.81,196.03,18819.0,196.53,196.53,195.81,196.03,18819.0
2020-10-21 15:50:00,196.06,196.65,195.85,195.85,49419.0,196.06,196.65,195.85,195.85,49419.0
2020-10-22 09:30:00,196.27,197.99,196.27,197.58,8650.0,196.27,197.99,196.27,197.58,8650.0
2020-10-22 09:40:00,197.66,197.95,196.37,196.75,8570.0,197.66,197.95,196.37,196.75,8570.0
2020-10-22 09:50:00,196.75,197.54,196.75,197.28,13497.0,196.75,197.54,196.75,197.28,13497.0
2020-10-22 10:00:00,197.17,197.83,196.78,197.39,15275.0,197.17,197.83,196.78,197.39,15275.0
2020-10-22 10:10:00,197.49,198.0,197.44,198.0,7299.0,197.49,198.0,197.44,198.0,7299.0
2020-10-22 10:20:00,197.9,197.9,196.93,197.5,5990.0,197.9,197.9,196.93,197.5,5990.0
2020-10-22 10:30:00,197.36,197.56,196.37,196.37,5800.0,197.36,197.56,196.37,196.37,5800.0
2020-10-22 10:40:00,195.81,196.12,194.91,195.03,13606.0,195.81,196.12,194.91,195.03,13606.0
2020-10-22 10:50:00,195.1,196.65,195.0,196.41,17965.0,195.1,196.65,195.0,196.41,17965.0
2020-10-22 11:00:00,196.67,196.91,196.17,196.28,12321.0,196.67,196.91,196.17,196.28,12321.0
2020-10-22 11:10:00,196.28,197.62,196.28,197.62,10305.0,196.28,197.62,196.28,197.62,10305.0
2020-10-22 11:20:00,197.69,199.0,197.69,198.36,22715.0,197.69,199.0,197.69,198.36,22715.0
2020-10-22 11:30:00,198.53,198.75,197.7,197.74,12165.0,198.53,198.75,197.7,197.74,12165.0
2020-10-22 11:40:00,197.7,197.9,197.5,197.79,4966.0,197.7,197.9,197.5,197.79,4966.0
2020-10-22 11:50:00,197.91,198.14,197.64,197.83,5245.0,197.91,198.14,197.64,197.83,5245.0
2020-10-22 12:00:00,197.68,197.82,197.35,197.82,7177.0,197.68,197.82,197.35,197.82,7177.0
2020-10-22 12:10:00,197.9,198.26,197.73,197.82,3700.0,197.9,198.26,197.73,197.82,3700.0
2020-10-22 12:20:00,197.93,198.44,197.81,198.11,16574.0,197.93,198.44,197.81,198.11,16574.0
2020-10-22 12:30:00,198.23,198.23,197.71,198.03,29851.0,198.23,198.23,197.71,198.03,29851.0
2020-10-22 12:40:00,198.06,198.8,197.95,198.41,8520.0,198.06,198.8,197.95,198.41,8520.0
2020-10-22 12:50:00,198.55,198.63,198.12,198.53,23970.0,198.55,198.63,198.12,198.53,23970.0
2020-10-22 13:00:00,198.67,199.0,198.67,198.86,5149.0,198.67,199.0,198.67,198.86,5149.0
2020-10-22 13:10:00,198.87,199.78,198.86,198.9,14553.0,198.87,199.78,198.86,198.9,14553.0
2020-10-22 13:20:00,198.96,199.34,198.82,199.18,4163.0,198.96,199.34,198.82,199.18,4163.0
2020-10-22 13:30:00,199.27,199.38,199.11,199.27,21087.0,199.27,199.38,199.11,199.27,21087.0
2020-10-22 13:40:00,199.28,199.3,198.79,198.99,20900.0,199.28,199.3,198.79,198.99,20900.0
2020-10-22 13:50:00,199.13,199.2,198.85,198.91,7840.0,199.13,199.2,198.85,198.91,7840.0
2020-10-22 14:00:00,199.0,199.38,198.92,199.34,6030.0,199.0,199.38,198.92,199.34,6030.0
2020-10-22 14:10:00,199.27,199.98,199.19,199.84,4787.0,199.27,199.98,199.19,199.84,4787.0
2020-10-22 14:20:00,199.97,200.2,199.92,200.03,5014.0,199.97,200.2,199.92,200.03,5014.0
2020-10-22 14:30:00,200.03,200.61,199.79,200.0,9200.0,200.03,200.61,199.79,200.0,9200.0
2020-10-22 14:40:00,199.92,200.02,199.79,199.84,3146.0,199.92,200.02,199.79,199.84,3146.0
2020-10-22 14:50:00,199.96,200.07,199.76,199.8,5912.0,199.96,200.07,199.76,199.8,5912.0
2020-10-22 15:00:00,199.84,200.06,199.62,200.01,6180.0,199.84,200.06,199.62,200.01,6180.0
2020-10-22 15:10:00,200.0,200.1,199.76,199.93,8990.0,200.0,200.1,199.76,199.93,8990.0
2020-10-22 15:20:00,200.0,200.06,199.74,199.83,11804.0,200.0,200.06,199.74,199.83,11804.0
2020-10-22 15:30:00,199.83,200.9,199.83,200.4,26125.0,199.83,200.9,199.83,200.4,26125.0
2020-10-22 15:40:00,200.32,200.72,200.16,200.33,14215.0,200.32,200.72,200.16,200.33,14215.0
2020-10-22 15:50:00,200.47,200.67,199.86,200.57,66888.0,200.47,200.67,199.86,200.57,66888.0
2020-10-23 09:30:00,202.47,202.5,201.36,201.37,3763.0,202.47,202.5,201.36,201.37,3763.0
2020-10-23 09:40:00,201.07,201.28,198.82,200.25,14165.0,201.07,201.28,198.82,200.25,14165.0
2020-10-23 09:50:00,199.82,200.72,199.5,199.96,10619.0,199.82,200.72,199.5,199.96,10619.0
2020-10-23 10:00:00,200.17,201.04,200.13,200.46,4659.0,200.17,201.04,200.13,200.46,4659.0
2020-10-23 10:10:00,200.88,201.44,200.33,200.55,4429.0,200.88,201.44,200.33,200.55,4429.0
2020-10-23 10:20:00,200.73,201.97,200.69,201.97,1400.0,200.73,201.97,200.69,201.97,1400.0
2020-10-23 10:30:00,201.85,203.18,201.84,203.18,8663.0,201.85,203.18,201.84,203.18,8663.0
2020-10-23 10:40:00,203.26,203.69,202.47,203.69,10642.0,203.26,203.69,202.47,203.69,10642.0
2020-10-23 10:50:00,203.62,204.17,203.24,204.17,13377.0,203.62,204.17,203.24,204.17,13377.0
2020-10-23 11:00:00,204.05,204.1,202.23,202.35,13218.0,204.05,204.1,202.23,202.35,13218.0
2020-10-23 11:10:00,202.38,203.95,202.38,203.49,8835.0,202.38,203.95,202.38,203.49,8835.0
2020-10-23 11:20:00,203.46,204.0,203.21,203.27,21985.0,203.46,204.0,203.21,203.27,21985.0
2020-10-23 11:30:00,203.1,203.23,202.7,203.11,3258.0,203.1,203.23,202.7,203.11,3258.0
2020-10-23 11:40:00,203.11,203.23,202.67,202.92,4159.0,203.11,203.23,202.67,202.92,4159.0
2020-10-23 11:50:00,202.54,202.79,202.1,202.2,5378.0,202.54,202.79,202.1,202.2,5378.0
2020-10-23 12:00:00,202.2,202.84,201.98,202.66,2770.0,202.2,202.84,201.98,202.66,2770.0
2020-10-23 12:10:00,202.75,203.19,202.15,202.27,3504.0,202.75,203.19,202.15,202.27,3504.0
2020-10-23 12:20:00,201.94,201.95,201.43,201.71,9232.0,201.94,201.95,201.43,201.71,9232.0
2020-10-23 12:30:00,201.56,201.81,201.06,201.65,3831.0,201.56,201.81,201.06,201.65,3831.0
2020-10-23 12:40:00,201.83,203.08,201.79,202.95,5901.0,201.83,203.08,201.79,202.95,5901.0
2020-10-23 12:50:00,203.0,203.34,202.67,202.81,6377.0,203.0,203.34,202.67,202.81,6377.0
2020-10-23 13:00:00,203.11,203.41,203.04,203.26,3929.0,203.11,203.41,203.04,203.26,3929.0
2020-10-23 13:10:00,203.26,203.26,202.87,203.02,8580.0,203.26,203.26,202.87,203.02,8580.0
2020-10-23 13:20:00,203.12,204.37,203.11,204.37,8037.0,203.12,204.37,203.11,204.37,8037.0
2020-10-23 13:30:00,204.36,204.58,204.16,204.54,4700.0,204.36,204.58,204.16,204.54,4700.0
2020-10-23 13:40:00,204.59,204.73,204.34,204.62,3659.0,204.59,204.73,204.34,204.62,3659.0
2020-10-23 13:50:00,204.62,204.62,203.84,204.26,4832.0,204.62,204.62,203.84,204.26,4832.0
2020-10-23 14:00:00,204.44,204.97,204.44,204.77,7641.0,204.44,204.97,204.44,204.77,7641.0
2020-10-23 14:10:00,204.65,205.4,204.65,205.19,4469.0,204.65,205.4,204.65,205.19,4469.0
2020-10-23 14:20:00,205.09,205.39,204.85,205.39,2504.0,205.09,205.39,204.85,205.39,2504.0
2020-10-23 14:30:00,205.42,206.17,205.29,205.38,11472.0,205.42,206.17,205.29,205.38,11472.0
2020-10-23 14:40:00,205.38,206.04,205.37,206.0,6590.0,205.38,206.04,205.37,206.0,6590.0
2020-10-23 14:50:00,206.12,206.15,205.33,205.33,8520.0,206.12,206.15,205.33,205.33,8520.0
2020-10-23 15:00:00,205.47,205.67,205.46,205.66,7437.0,205.47,205.67,205.46,205.66,7437.0
2020-10-23 15:10:00,205.7,206.77,205.67,206.41,7587.0,205.7,206.77,205.67,206.41,7587.0
2020-10-23 15:20:00,206.42,207.47,206.41,207.15,20662.0,206.42,207.47,206.41,207.15,20662.0
2020-10-23 15:30:00,207.22,207.67,207.1,207.46,13731.0,207.22,207.67,207.1,207.46,13731.0
2020-10-23 15:40:00,207.47,208.02,207.13,207.94,13718.0,207.47,208.02,207.13,207.94,13718.0
2020-10-23 15:50:00,207.88,208.19,207.82,207.92,36092.0,207.88,208.19,207.82,207.92,36092.0
2020-10-26 09:30:00,205.17,205.8,203.02,203.26,14354.0,205.17,205.8,203.02,203.26,14354.0
2020-10-26 09:40:00,203.37,203.63,202.25,203.34,8806.0,203.37,203.63,202.25,203.34,8806.0
2020-10-26 09:50:00,202.93,204.13,202.69,202.99,14680.0,202.93,204.13,202.69,202.99,14680.0
2020-10-26 10:00:00,203.1,203.82,202.15,203.07,28200.0,203.1,203.82,202.15,203.07,28200.0
2020-10-26 10:10:00,203.42,203.62,202.81,202.95,6300.0,203.42,203.62,202.81,202.95,6300.0
2020-10-26 10:20:00,202.95,203.0,201.68,201.68,6065.0,202.95,203.0,201.68,201.68,6065.0
2020-10-26 10:30:00,201.55,201.63,200.1,200.2,9908.0,201.55,201.63,200.1,200.2,9908.0
2020-10-26 10:40:00,200.34,201.0,200.01,200.69,8125.0,200.34,201.0,200.01,200.69,8125.0
2020-10-26 10:50:00,200.74,201.71,200.56,201.71,13729.0,200.74,201.71,200.56,201.71,13729.0
2020-10-26 11:00:00,201.47,201.98,201.33,201.78,4571.0,201.47,201.98,201.33,201.78,4571.0
2020-10-26 11:10:00,201.85,202.07,200.42,201.0,2025.0,201.85,202.07,200.42,201.0,2025.0
2020-10-26 11:20:00,200.77,201.55,200.76,201.47,1919.0,200.77,201.55,200.76,201.47,1919.0
2020-10-26 11:30:00,201.34,201.58,200.98,201.28,5095.0,201.34,201.58,200.98,201.28,5095.0
2020-10-26 11:40:00,201.13,201.66,200.38,201.66,12000.0,201.13,201.66,200.38,201.66,12000.0
2020-10-26 11:50:00,201.18,201.49,201.14,201.34,1612.0,201.18,201.49,201.14,201.34,1612.0
2020-10-26 12:00:00,200.75,200.76,200.37,200.47,1000.0,200.75,200.76,200.37,200.47,1000.0
2020-10-26 12:10:00,200.62,200.62,199.81,199.81,858.0,200.62,200.62,199.81,199.81,858.0
2020-10-26 12:20:00,199.84,199.86,199.43,199.57,5601.0,199.84,199.86,199.43,199.57,5601.0
2020-10-26 12:30:00,199.66,199.67,197.71,197.71,5702.0,199.66,199.67,197.71,197.71,5702.0
2020-10-26 12:40:00,197.99,198.01,197.2,197.47,7000.0,197.99,198.01,197.2,197.47,7000.0
2020-10-26 12:50:00,197.47,198.32,197.46,198.28,15255.0,197.47,198.32,197.46,198.28,15255.0
2020-10-26 13:00:00,198.22,198.47,197.89,197.89,2600.0,198.22,198.47,197.89,197.89,2600.0
2020-10-26 13:10:00,197.88,197.99,197.64,197.75,2500.0,197.88,197.99,197.64,197.75,2500.0
2020-10-26 13:20:00,197.96,198.05,197.5,197.51,5155.0,197.96,198.05,197.5,197.51,5155.0
2020-10-26 13:30:00,197.51,198.69,197.5,198.69,15456.0,197.51,198.69,197.5,198.69,15456.0
2020-10-26 13:40:00,198.81,198.84,198.23,198.68,3649.0,198.81,198.84,198.23,198.68,3649.0
2020-10-26 13:50:00,199.16,199.24,199.01,199.05,3019.0,199.16,199.24,199.01,199.05,3019.0
2020-10-26 14:00:00,199.0,199.58,198.9,199.41,5215.0,199.0,199.58,198.9,199.41,5215.0
2020-10-26 14:10:00,199.5,199.73,199.5,199.73,2918.0,199.5,199.73,199.5,199.73,2918.0
2020-10-26 14:20:00,199.6,200.47,199.49,200.47,3100.0,199.6,200.47,199.49,200.47,3100.0
2020-10-26 14:30:00,200.39,200.47,199.83,199.84,7442.0,200.39,200.47,199.83,199.84,7442.0
2020-10-26 14:40:00,200.04,200.39,199.94,200.38,9725.0,200.04,200.39,199.94,200.38,9725.0
2020-10-26 14:50:00,200.27,200.68,200.24,200.27,4114.0,200.27,200.68,200.24,200.27,4114.0
2020-10-26 15:00:00,200.24,200.52,199.58,199.59,4223.0,200.24,200.52,199.58,199.59,4223.0
2020-10-26 15:10:00,199.73,199.78,199.23,199.38,7623.0,199.73,199.78,199.23,199.38,7623.0
2020-10-26 15:20:00,199.54,199.82,199.53,199.67,3782.0,199.54,199.82,199.53,199.67,3782.0
2020-10-26 15:30:00,199.56,199.71,199.2,199.3,7997.0,199.56,199.71,199.2,199.3,7997.0
2020-10-26 15:40:00,199.3,199.57,199.15,199.34,8746.0,199.3,199.57,199.15,199.34,8746.0
2020-10-26 15:50:00,199.41,200.56,199.33,200.26,51702.0,199.41,200.56,199.33,200.26,51702.0
2020-10-27 09:30:00,202.55,203.3,200.87,203.09,19407.0,202.55,203.3,200.87,203.09,19407.0
2020-10-27 09:40:00,202.42,203.02,201.37,202.36,9069.0,202.42,203.02,201.37,202.36,9069.0
2020-10-27 09:50:00,202.11,202.11,200.92,200.93,5246.0,202.11,202.11,200.92,200.93,5246.0
2020-10-27 10:00:00,200.93,202.84,200.55,202.71,8582.0,200.93,202.84,200.55,202.71,8582.0
2020-10-27 10:10:00,202.7,202.78,201.75,201.75,5759.0,202.7,202.78,201.75,201.75,5759.0
2020-10-27 10:20:00,201.33,201.56,200.89,200.93,2937.0,201.33,201.56,200.89,200.93,2937.0
2020-10-27 10:30:00,201.09,201.74,200.88,201.11,3806.0,201.09,201.74,200.88,201.11,3806.0
2020-10-27 10:40:00,200.9,200.9,200.12,200.54,9537.0,200.9,200.9,200.12,200.54,9537.0
2020-10-27 10:50:00,200.87,201.67,200.87,201.38,4448.0,200.87,201.67,200.87,201.38,4448.0
2020-10-27 11:00:00,201.27,201.42,200.24,200.58,4150.0,201.27,201.42,200.24,200.58,4150.0
2020-10-27 11:10:00,200.86,200.96,200.0,200.0,3861.0,200.86,200.96,200.0,200.0,3861.0
2020-10-27 11:20:00,199.71,199.97,199.01,199.33,5583.0,199.71,199.97,199.01,199.33,5583.0
2020-10-27 11:30:00,199.15,199.77,198.77,199.77,6972.0,199.15,199.77,198.77,199.77,6972.0
2020-10-27 11:40:00,199.86,200.23,199.49,200.11,4101.0,199.86,200.23,199.49,200.11,4101.0
2020-10-27 11:50:00,200.15,200.69,200.15,200.35,3441.0,200.15,200.69,200.15,200.35,3441.0
2020-10-27 12:00:00,200.4,200.4,199.87,200.18,2687.0,200.4,200.4,199.87,200.18,2687.0
2020-10-27 12:10:00,200.11,200.12,199.6,199.61,2600.0,200.11,200.12,199.6,199.61,2600.0
2020-10-27 12:20:00,199.64,199.91,199.43,199.73,2719.0,199.64,199.91,199.43,199.73,2719.0
2020-10-27 12:30:00,199.73,200.25,199.41,200.25,3954.0,199.73,200.25,199.41,200.25,3954.0
2020-10-27 12:40:00,200.4,200.52,200.09,200.42,2499.0,200.4,200.52,200.09,200.42,2499.0
2020-10-27 12:50:00,200.41,200.45,200.01,200.12,2505.0,200.41,200.45,200.01,200.12,2505.0
2020-10-27 13:00:00,200.21,200.22,199.66,199.67,1661.0,200.21,200.22,199.66,199.67,1661.0
2020-10-27 13:10:00,199.78,200.02,199.58,199.9,2828.0,199.78,200.02,199.58,199.9,2828.0
2020-10-27 13:20:00,199.99,200.62,199.88,200.51,2922.0,199.99,200.62,199.88,200.51,2922.0
2020-10-27 13:30:00,200.45,200.6,200.38,200.6,2613.0,200.45,200.6,200.38,200.6,2613.0
2020-10-27 13:40:00,200.6,201.11,200.6,201.11,2300.0,200.6,201.11,200.6,201.11,2300.0
2020-10-27 13:50:00,201.2,201.41,200.88,201.31,4208.0,201.2,201.41,200.88,201.31,4208.0
2020-10-27 14:00:00,201.37,201.41,201.16,201.16,1857.0,201.37,201.41,201.16,201.16,1857.0
2020-10-27 14:10:00,201.06,201.08,200.54,200.54,3005.0,201.06,201.08,200.54,200.54,3005.0
2020-10-27 14:20:00,200.48,200.73,200.33,200.38,5869.0,200.48,200.73,200.33,200.38,5869.0
2020-10-27 14:30:00,200.22,200.53,200.22,200.46,2026.0,200.22,200.53,200.22,200.46,2026.0
2020-10-27 14:40:00,200.4,200.5,199.96,200.25,2566.0,200.4,200.5,199.96,200.25,2566.0
2020-10-27 14:50:00,200.34,200.48,200.3,200.4,2500.0,200.34,200.48,200.3,200.4,2500.0
2020-10-27 15:00:00,200.61,200.75,200.23,200.23,10009.0,200.61,200.75,200.23,200.23,10009.0
2020-10-27 15:10:00,200.25,200.51,200.25,200.44,2912.0,200.25,200.51,200.25,200.44,2912.0
2020-10-27 15:20:00,200.52,200.92,200.52,200.75,5697.0,200.52,200.92,200.52,200.75,5697.0
2020-10-27 15:30:00,200.75,201.29,200.67,201.29,5006.0,200.75,201.29,200.67,201.29,5006.0
2020-10-27 15:40:00,201.28,201.3,200.26,200.38,7857.0,201.28,201.3,200.26,200.38,7857.0
2020-10-27 15:50:00,200.34,200.55,199.99,200.38,22306.0,200.34,200.55,199.99,200.38,22306.0
2020-10-28 09:30:00,197.66,198.19,196.5,196.53,9244.0,197.66,198.19,196.5,196.53,9244.0
2020-10-28 09:40:00,197.86,198.59,197.36,198.09,9074.0,197.86,198.59,197.36,198.09,9074.0
2020-10-28 09:50:00,197.75,197.87,195.58,195.86,6766.0,197.75,197.87,195.58,195.86,6766.0
2020-10-28 10:00:00,196.1,196.98,195.61,196.84,4448.0,196.1,196.98,195.61,196.84,4448.0
2020-10-28 10:10:00,196.91,197.7,195.96,195.97,2659.0,196.91,197.7,195.96,195.97,2659.0
2020-10-28 10:20:00,196.59,196.59,194.67,194.93,4973.0,196.59,196.59,194.67,194.93,4973.0
2020-10-28 10:30:00,194.59,196.09,194.29,195.75,11679.0,194.59,196.09,194.29,195.75,11679.0
2020-10-28 10:40:00,195.75,195.76,194.11,194.11,3276.0,195.75,195.76,194.11,194.11,3276.0
2020-10-28 10:50:00,194.06,194.48,192.92,194.01,10069.0,194.06,194.48,192.92,194.01,10069.0
2020-10-28 11:00:00,193.98,194.08,192.79,194.02,20530.0,193.98,194.08,192.79,194.02,20530.0
2020-10-28 11:10:00,193.95,194.16,193.73,194.16,8098.0,193.95,194.16,193.73,194.16,8098.0
2020-10-28 11:20:00,194.25,194.71,194.16,194.27,2880.0,194.25,194.71,194.16,194.27,2880.0
2020-10-28 11:30:00,194.36,194.75,194.19,194.54,3577.0,194.36,194.75,194.19,194.54,3577.0
2020-10-28 11:40:00,194.57,195.27,194.52,194.84,5816.0,194.57,195.27,194.52,194.84,5816.0
2020-10-28 11:50:00,194.85,196.02,194.85,195.92,8212.0,194.85,196.02,194.85,195.92,8212.0
2020-10-28 12:00:00,196.01,196.5,195.43,196.4,4540.0,196.01,196.5,195.43,196.4,4540.0
2020-10-28 12:10:00,196.48,196.86,196.37,196.86,15945.0,196.48,196.86,196.37,196.86,15945.0
2020-10-28 12:20:00,196.88,197.13,196.01,196.11,6920.0,196.88,197.13,196.01,196.11,6920.0
2020-10-28 12:30:00,196.09,196.09,194.88,194.93,6576.0,196.09,196.09,194.88,194.93,6576.0
2020-10-28 12:40:00,194.93,195.21,194.76,194.88,10456.0,194.93,195.21,194.76,194.88,10456.0
2020-10-28 12:50:00,194.88,195.62,194.67,195.52,8163.0,194.88,195.62,194.67,195.52,8163.0
2020-10-28 13:00:00,195.64,195.64,194.77,194.81,10463.0,195.64,195.64,194.77,194.81,10463.0
2020-10-28 13:10:00,194.74,194.81,194.3,194.66,8698.0,194.74,194.81,194.3,194.66,8698.0
2020-10-28 13:20:00,194.75,195.18,194.33,195.18,10896.0,194.75,195.18,194.33,195.18,10896.0
2020-10-28 13:30:00,195.35,195.88,194.96,195.41,5402.0,195.35,195.88,194.96,195.41,5402.0
2020-10-28 13:40:00,195.51,195.52,195.14,195.51,4715.0,195.51,195.52,195.14,195.51,4715.0
2020-10-28 13:50:00,195.59,196.01,195.46,195.98,6888.0,195.59,196.01,195.46,195.98,6888.0
2020-10-28 14:00:00,195.91,195.98,195.49,195.55,14972.0,195.91,195.98,195.49,195.55,14972.0
2020-10-28 14:10:00,195.67,195.67,195.2,195.32,4511.0,195.67,195.67,195.2,195.32,4511.0
2020-10-28 14:20:00,195.39,196.51,195.35,196.37,13210.0,195.39,196.51,195.35,196.37,13210.0
2020-10-28 14:30:00,196.47,196.47,195.57,195.62,4108.0,196.47,196.47,195.57,195.62,4108.0
2020-10-28 14:40:00,195.49,195.84,195.11,195.21,2714.0,195.49,195.84,195.11,195.21,2714.0
2020-10-28 14:50:00,195.21,195.38,194.47,195.06,3840.0,195.21,195.38,194.47,195.06,3840.0
2020-10-28 15:00:00,195.33,195.5,194.87,195.2,5839.0,195.33,195.5,194.87,195.2,5839.0
2020-10-28 15:10:00,195.4,195.51,194.98,195.44,5919.0,195.4,195.51,194.98,195.44,5919.0
2020-10-28 15:20:00,195.37,196.0,195.28,195.71,8037.0,195.37,196.0,195.28,195.71,8037.0
2020-10-28 15:30:00,195.73,196.38,195.57,195.6,11498.0,195.73,196.38,195.57,195.6,11498.0
2020-10-28 15:40:00,195.6,195.78,194.9,195.29,20432.0,195.6,195.78,194.9,195.29,20432.0
2020-10-28 15:50:00,195.25,195.39,194.2,195.03,80253.0,195.25,195.39,194.2,195.03,80253.0
2020-10-29 09:30:00,193.81,195.35,193.38,194.57,9704.0,193.81,195.35,193.38,194.57,9704.0
2020-10-29 09:40:00,194.57,194.91,193.56,194.8,8434.0,194.57,194.91,193.56,194.8,8434.0
2020-10-29 09:50:00,194.45,195.77,194.45,195.69,2420.0,194.45,195.77,194.45,195.69,2420.0
2020-10-29 10:00:00,195.31,195.87,194.72,194.94,3006.0,195.31,195.87,194.72,194.94,3006.0
2020-10-29 10:10:00,195.14,195.49,194.35,195.31,3414.0,195.14,195.49,194.35,195.31,3414.0
2020-10-29 10:20:00,195.14,196.09,195.13,195.96,4923.0,195.14,196.09,195.13,195.96,4923.0
2020-10-29 10:30:00,196.09,196.68,195.67,196.67,3100.0,196.09,196.68,195.67,196.67,3100.0
2020-10-29 10:40:00,196.77,197.21,196.55,196.78,11246.0,196.77,197.21,196.55,196.78,11246.0
2020-10-29 10:50:00,196.87,197.05,196.2,196.21,4223.0,196.87,197.05,196.2,196.21,4223.0
2020-10-29 11:00:00,196.37,196.37,195.51,195.69,3120.0,196.37,196.37,195.51,195.69,3120.0
2020-10-29 11:10:00,195.46,196.67,195.45,196.67,3415.0,195.46,196.67,195.45,196.67,3415.0
2020-10-29 11:20:00,196.4,196.59,196.11,196.23,3666.0,196.4,196.59,196.11,196.23,3666.0
2020-10-29 11:30:00,196.08,196.19,195.67,195.77,3062.0,196.08,196.19,195.67,195.77,3062.0
2020-10-29 11:40:00,195.71,195.85,195.21,195.33,2457.0,195.71,195.85,195.21,195.33,2457.0
2020-10-29 11:50:00,195.37,196.42,195.37,196.0,8349.0,195.37,196.42,195.37,196.0,8349.0
2020-10-29 12:00:00,196.11,196.18,195.79,195.79,2058.0,196.11,196.18,195.79,195.79,2058.0
2020-10-29 12:10:00,195.66,195.7,195.33,195.4,4200.0,195.66,195.7,195.33,195.4,4200.0
2020-10-29 12:20:00,195.31,195.4,194.85,195.39,1866.0,195.31,195.4,194.85,195.39,1866.0
2020-10-29 12:30:00,195.0,195.7,195.0,195.56,1928.0,195.0,195.7,195.0,195.56,1928.0
2020-10-29 12:40:00,195.22,195.27,194.85,195.23,3984.0,195.22,195.27,194.85,195.23,3984.0
2020-10-29 12:50:00,194.83,195.14,194.75,195.14,3900.0,194.83,195.14,194.75,195.14,3900.0
2020-10-29 13:00:00,195.17,195.28,194.99,195.12,4782.0,195.17,195.28,194.99,195.12,4782.0
2020-10-29 13:10:00,195.06,195.14,194.87,195.06,14025.0,195.06,195.14,194.87,195.06,14025.0
2020-10-29 13:20:00,195.1,195.47,195.01,195.47,3181.0,195.1,195.47,195.01,195.47,3181.0
2020-10-29 13:30:00,195.73,195.86,195.63,195.86,1461.0,195.73,195.86,195.63,195.86,1461.0
2020-10-29 13:40:00,196.0,196.39,196.0,196.35,1607.0,196.0,196.39,196.0,196.35,1607.0
2020-10-29 13:50:00,196.49,196.73,196.33,196.63,6446.0,196.49,196.73,196.33,196.63,6446.0
2020-10-29 14:00:00,196.78,196.95,196.63,196.81,2500.0,196.78,196.95,196.63,196.81,2500.0
2020-10-29 14:10:00,197.0,197.94,196.58,197.74,6612.0,197.0,197.94,196.58,197.74,6612.0
2020-10-29 14:20:00,197.67,198.09,197.2,197.94,2402.0,197.67,198.09,197.2,197.94,2402.0
2020-10-29 14:30:00,197.72,197.72,196.62,196.78,3801.0,197.72,197.72,196.62,196.78,3801.0
2020-10-29 14:40:00,196.84,197.16,196.63,196.78,4904.0,196.84,197.16,196.63,196.78,4904.0
2020-10-29 14:50:00,196.7,196.77,196.31,196.47,5735.0,196.7,196.77,196.31,196.47,5735.0
2020-10-29 15:00:00,196.59,196.94,196.48,196.52,3319.0,196.59,196.94,196.48,196.52,3319.0
2020-10-29 15:10:00,196.55,196.66,195.71,196.32,8993.0,196.55,196.66,195.71,196.32,8993.0
2020-10-29 15:20:00,196.31,196.32,195.84,196.31,4804.0,196.31,196.32,195.84,196.31,4804.0
2020-10-29 15:30:00,196.38,196.38,196.06,196.33,9234.0,196.38,196.38,196.06,196.33,9234.0
2020-10-29 15:40:00,196.3,197.1,195.66,196.83,16916.0,196.3,197.1,195.66,196.83,16916.0
2020-10-29 15:50:00,196.83,197.25,196.08,196.19,34101.0,196.83,197.25,196.08,196.19,34101.0
2020-10-30 09:30:00,195.17,195.88,195.04,195.64,3852.0,195.17,195.88,195.04,195.64,3852.0
2020-10-30 09:40:00,195.53,195.53,193.57,193.57,2596.0,195.53,195.53,193.57,193.57,2596.0
2020-10-30 09:50:00,193.64,195.29,192.75,195.28,2014.0,193.64,195.29,192.75,195.28,2014.0
2020-10-30 10:00:00,194.54,195.76,194.54,195.45,4300.0,194.54,195.76,194.54,195.45,4300.0
2020-10-30 10:10:00,195.18,195.18,194.36,194.39,2990.0,195.18,195.18,194.36,194.39,2990.0
2020-10-30 10:20:00,194.3,194.31,193.02,193.03,11352.0,194.3,194.31,193.02,193.03,11352.0
2020-10-30 10:30:00,192.92,193.52,192.37,192.86,6670.0,192.92,193.52,192.37,192.86,6670.0
2020-10-30 10:40:00,192.48,192.48,190.91,191.31,12759.0,192.48,192.48,190.91,191.31,12759.0
2020-10-30 10:50:00,191.25,191.81,190.26,190.42,10725.0,191.25,191.81,190.26,190.42,10725.0
2020-10-30 11:00:00,190.24,191.91,189.99,190.0,13332.0,190.24,191.91,189.99,190.0,13332.0
2020-10-30 11:10:00,190.14,191.22,190.13,190.8,8681.0,190.14,191.22,190.13,190.8,8681.0
2020-10-30 11:20:00,190.8,191.15,190.48,190.84,6978.0,190.8,191.15,190.48,190.84,6978.0
2020-10-30 11:30:00,191.0,191.12,190.46,190.47,4100.0,191.0,191.12,190.46,190.47,4100.0
2020-10-30 11:40:00,190.36,191.1,190.19,190.91,2500.0,190.36,191.1,190.19,190.91,2500.0
2020-10-30 11:50:00,190.91,191.2,190.76,190.8,6792.0,190.91,191.2,190.76,190.8,6792.0
2020-10-30 12:00:00,190.63,191.77,190.48,191.46,5885.0,190.63,191.77,190.48,191.46,5885.0
2020-10-30 12:10:00,191.42,192.34,191.41,192.23,6326.0,191.42,192.34,191.41,192.23,6326.0
2020-10-30 12:20:00,192.34,192.91,192.33,192.65,7548.0,192.34,192.91,192.33,192.65,7548.0
2020-10-30 12:30:00,192.65,192.65,192.23,192.5,5420.0,192.65,192.65,192.23,192.5,5420.0
2020-10-30 12:40:00,192.38,192.51,192.12,192.27,3596.0,192.38,192.51,192.12,192.27,3596.0
2020-10-30 12:50:00,192.47,192.47,191.64,191.86,4463.0,192.47,192.47,191.64,191.86,4463.0
2020-10-30 13:00:00,191.85,192.37,191.85,192.0,3800.0,191.85,192.37,191.85,192.0,3800.0
2020-10-30 13:10:00,191.9,192.36,191.7,192.31,5550.0,191.9,192.36,191.7,192.31,5550.0
2020-10-30 13:20:00,192.31,192.95,192.14,192.94,3575.0,192.31,192.95,192.14,192.94,3575.0
2020-10-30 13:30:00,193.09,193.1,191.86,191.95,8220.0,193.09,193.1,191.86,191.95,8220.0
2020-10-30 13:40:00,192.31,192.71,192.12,192.71,3300.0,192.31,192.71,192.12,192.71,3300.0
2020-10-30 13:50:00,192.84,192.99,192.67,192.93,3317.0,192.84,192.99,192.67,192.93,3317.0
2020-10-30 14:00:00,192.83,193.72,192.75,193.66,4324.0,192.83,193.72,192.75,193.66,4324.0
2020-10-30 14:10:00,193.54,193.71,193.23,193.55,5678.0,193.54,193.71,193.23,193.55,5678.0
2020-10-30 14:20:00,193.65,193.76,192.81,192.98,5204.0,193.65,193.76,192.81,192.98,5204.0
2020-10-30 14:30:00,192.89,193.18,192.53,193.18,5400.0,192.89,193.18,192.53,193.18,5400.0
2020-10-30 14:40:00,192.98,193.04,192.14,193.02,5524.0,192.98,193.04,192.14,193.02,5524.0
2020-10-30 14:50:00,192.83,193.46,192.73,193.07,4500.0,192.83,193.46,192.73,193.07,4500.0
2020-10-30 15:00:00,193.07,193.26,192.78,192.85,3606.0,193.07,193.26,192.78,192.85,3606.0
2020-10-30 15:10:00,192.99,193.65,192.97,193.47,8221.0,192.99,193.65,192.97,193.47,8221.0
2020-10-30 15:20:00,193.38,193.54,192.53,192.53,8476.0,193.38,193.54,192.53,192.53,8476.0
2020-10-30 15:30:00,192.73,193.11,192.41,192.7,8488.0,192.73,193.11,192.41,192.7,8488.0
2020-10-30 15:40:00,192.84,193.35,192.57,193.18,24902.0,192.84,193.35,192.57,193.18,24902.0
2020-10-30 15:50:00,192.98,193.74,192.5,193.74,40369.0,192.98,193.74,192.5,193.74,40369.0
2020-11-02 09:30:00,196.1,196.1,194.15,195.41,11960.0,196.1,196.1,194.15,195.41,11960.0
2020-11-02 09:40:00,195.44,195.61,194.32,194.32,14869.0,195.44,195.61,194.32,194.32,14869.0
2020-11-02 09:50:00,193.94,194.37,192.88,193.53,10508.0,193.94,194.37,192.88,193.53,10508.0
2020-11-02 10:00:00,193.53,194.35,193.39,193.49,25384.0,193.53,194.35,193.39,193.49,25384.0
2020-11-02 10:10:00,193.81,195.09,193.64,194.65,26393.0,193.81,195.09,193.64,194.65,26393.0
2020-11-02 10:20:00,194.63,195.22,194.41,195.09,7998.0,194.63,195.22,194.41,195.09,7998.0
2020-11-02 10:30:00,194.93,194.95,193.72,193.73,10718.0,194.93,194.95,193.72,193.73,10718.0
2020-11-02 10:40:00,193.89,194.36,193.63,194.03,2900.0,193.89,194.36,193.63,194.03,2900.0
2020-11-02 10:50:00,194.0,194.44,193.75,194.2,3015.0,194.0,194.44,193.75,194.2,3015.0
2020-11-02 11:00:00,194.17,194.79,193.94,194.27,8524.0,194.17,194.79,193.94,194.27,8524.0
2020-11-02 11:10:00,194.07,194.31,193.94,194.0,7713.0,194.07,194.31,193.94,194.0,7713.0
2020-11-02 11:20:00,194.0,194.14,193.75,194.0,8106.0,194.0,194.14,193.75,194.0,8106.0
2020-11-02 11:30:00,194.0,194.11,193.45,193.53,8605.0,194.0,194.11,193.45,193.53,8605.0
2020-11-02 11:40:00,193.62,194.07,193.62,193.9,11824.0,193.62,194.07,193.62,193.9,11824.0
2020-11-02 11:50:00,193.85,194.01,193.73,193.95,5100.0,193.85,194.01,193.73,193.95,5100.0
2020-11-02 12:00:00,194.04,194.23,193.7,194.23,19191.0,194.04,194.23,193.7,194.23,19191.0
2020-11-02 12:10:00,194.34,194.34,193.61,193.84,12091.0,194.34,194.34,193.61,193.84,12091.0
2020-11-02 12:20:00,193.8,194.14,193.58,194.14,4502.0,193.8,194.14,193.58,194.14,4502.0
2020-11-02 12:30:00,194.21,194.21,193.78,193.91,68540.0,194.21,194.21,193.78,193.91,68540.0
2020-11-02 12:40:00,193.85,193.87,192.47,192.74,22216.0,193.85,193.87,192.47,192.74,22216.0
2020-11-02 12:50:00,192.62,192.81,192.48,192.75,10789.0,192.62,192.81,192.48,192.75,10789.0
2020-11-02 13:00:00,192.95,192.96,192.07,192.51,16061.0,192.95,192.96,192.07,192.51,16061.0
2020-11-02 13:10:00,192.48,192.62,191.31,191.31,24396.0,192.48,192.62,191.31,191.31,24396.0
2020-11-02 13:20:00,191.31,192.03,191.31,192.0,11543.0,191.31,192.03,191.31,192.0,11543.0
2020-11-02 13:30:00,191.9,192.05,190.82,191.29,9054.0,191.9,192.05,190.82,191.29,9054.0
2020-11-02 13:40:00,191.66,191.87,191.43,191.81,5554.0,191.66,191.87,191.43,191.81,5554.0
2020-11-02 13:50:00,191.72,191.94,191.13,191.2,5600.0,191.72,191.94,191.13,191.2,5600.0
2020-11-02 14:00:00,191.15,191.67,191.11,191.57,11118.0,191.15,191.67,191.11,191.57,11118.0
2020-11-02 14:10:00,191.53,191.84,191.43,191.71,11302.0,191.53,191.84,191.43,191.71,11302.0
2020-11-02 14:20:00,191.66,192.12,191.63,191.92,7747.0,191.66,192.12,191.63,191.92,7747.0
2020-11-02 14:30:00,191.92,192.03,191.18,191.57,4339.0,191.92,192.03,191.18,191.57,4339.0
2020-11-02 14:40:00,191.45,192.0,191.31,191.97,8633.0,191.45,192.0,191.31,191.97,8633.0
2020-11-02 14:50:00,191.92,192.05,191.4,191.84,12324.0,191.92,192.05,191.4,191.84,12324.0
2020-11-02 15:00:00,191.88,191.88,191.46,191.86,4100.0,191.88,191.88,191.46,191.86,4100.0
2020-11-02 15:10:00,192.0,192.0,191.56,191.93,11903.0,192.0,192.0,191.56,191.93,11903.0
2020-11-02 15:20:00,192.0,192.06,191.73,191.99,12047.0,192.0,192.06,191.73,191.99,12047.0
2020-11-02 15:30:00,191.99,192.11,191.58,191.81,14454.0,191.99,192.11,191.58,191.81,14454.0
2020-11-02 15:40:00,191.81,192.12,191.44,192.12,11419.0,191.81,192.12,191.44,192.12,11419.0
2020-11-02 15:50:00,191.97,192.65,191.81,192.65,40222.0,191.97,192.65,191.81,192.65,40222.0
2020-11-03 09:30:00,194.72,195.48,194.5,195.37,4567.0,194.72,195.48,194.5,195.37,4567.0
2020-11-03 09:40:00,194.96,196.97,194.96,196.97,4197.0,194.96,196.97,194.96,196.97,4197.0
2020-11-03 09:50:00,196.93,197.29,196.43,197.12,11506.0,196.93,197.29,196.43,197.12,11506.0
2020-11-03 10:00:00,197.12,197.21,196.62,197.06,24568.0,197.12,197.21,196.62,197.06,24568.0
2020-11-03 10:10:00,196.95,199.27,196.63,198.91,20198.0,196.95,199.27,196.63,198.91,20198.0
2020-11-03 10:20:00,198.87,199.41,198.48,198.51,22598.0,198.87,199.41,198.48,198.51,22598.0
2020-11-03 10:30:00,198.8,198.88,197.6,197.93,7328.0,198.8,198.88,197.6,197.93,7328.0
2020-11-03 10:40:00,197.77,198.27,197.39,197.74,15519.0,197.77,198.27,197.39,197.74,15519.0
2020-11-03 10:50:00,197.89,198.05,197.55,198.0,5900.0,197.89,198.05,197.55,198.0,5900.0
2020-11-03 11:00:00,198.06,198.67,197.7,198.28,10703.0,198.06,198.67,197.7,198.28,10703.0
2020-11-03 11:10:00,198.41,199.61,198.33,199.19,7405.0,198.41,199.61,198.33,199.19,7405.0
2020-11-03 11:20:00,199.2,199.49,198.31,198.68,5655.0,199.2,199.49,198.31,198.68,5655.0
2020-11-03 11:30:00,198.51,198.85,197.99,198.55,6196.0,198.51,198.85,197.99,198.55,6196.0
2020-11-03 11:40:00,198.44,198.74,198.27,198.67,11706.0,198.44,198.74,198.27,198.67,11706.0
2020-11-03 11:50:00,198.74,199.13,198.49,198.79,6402.0,198.74,199.13,198.49,198.79,6402.0
2020-11-03 12:00:00,198.85,198.94,198.5,198.59,4205.0,198.85,198.94,198.5,198.59,4205.0
2020-11-03 12:10:00,198.62,198.68,198.35,198.35,7859.0,198.62,198.68,198.35,198.35,7859.0
2020-11-03 12:20:00,198.42,198.5,198.06,198.19,4511.0,198.42,198.5,198.06,198.19,4511.0
2020-11-03 12:30:00,198.06,198.4,198.06,198.3,1876.0,198.06,198.4,198.06,198.3,1876.0
2020-11-03 12:40:00,198.31,198.51,198.26,198.5,1905.0,198.31,198.51,198.26,198.5,1905.0
2020-11-03 12:50:00,198.5,198.57,198.08,198.09,5002.0,198.5,198.57,198.08,198.09,5002.0
2020-11-03 13:00:00,198.17,198.51,198.15,198.49,2300.0,198.17,198.51,198.15,198.49,2300.0
2020-11-03 13:10:00,198.42,198.44,198.11,198.36,7127.0,198.42,198.44,198.11,198.36,7127.0
2020-11-03 13:20:00,198.5,198.58,198.26,198.45,2752.0,198.5,198.58,198.26,198.45,2752.0
2020-11-03 13:30:00,198.5,198.68,198.1,198.18,5305.0,198.5,198.68,198.1,198.18,5305.0
2020-11-03 13:40:00,198.26,198.26,197.84,197.84,2700.0,198.26,198.26,197.84,197.84,2700.0
2020-11-03 13:50:00,197.51,197.51,197.06,197.22,2798.0,197.51,197.51,197.06,197.22,2798.0
2020-11-03 14:00:00,197.13,197.82,197.13,197.7,5081.0,197.13,197.82,197.13,197.7,5081.0
2020-11-03 14:10:00,197.73,198.09,197.73,197.82,2800.0,197.73,198.09,197.73,197.82,2800.0
2020-11-03 14:20:00,197.87,197.96,197.57,197.8,4270.0,197.87,197.96,197.57,197.8,4270.0
2020-11-03 14:30:00,197.88,198.33,197.84,198.15,5985.0,197.88,198.33,197.84,198.15,5985.0
2020-11-03 14:40:00,198.04,198.46,198.04,198.44,23351.0,198.04,198.46,198.04,198.44,23351.0
2020-11-03 14:50:00,198.3,198.44,198.1,198.13,6031.0,198.3,198.44,198.1,198.13,6031.0
2020-11-03 15:00:00,198.1,198.1,197.26,197.26,5925.0,198.1,198.1,197.26,197.26,5925.0
2020-11-03 15:10:00,197.28,198.17,197.27,198.16,3909.0,197.28,198.17,197.27,198.16,3909.0
2020-11-03 15:20:00,198.16,198.36,197.91,198.28,7557.0,198.16,198.36,197.91,198.28,7557.0
2020-11-03 15:30:00,198.38,198.76,198.28,198.53,11696.0,198.38,198.76,198.28,198.53,11696.0
2020-11-03 15:40:00,198.53,198.78,198.34,198.47,21896.0,198.53,198.78,198.34,198.47,21896.0
2020-11-03 15:50:00,198.4,198.51,197.57,197.69,83932.0,198.4,198.51,197.57,197.69,83932.0
2020-11-04 09:30:00,199.66,200.3,196.13,196.16,15863.0,199.66,200.3,196.13,196.16,15863.0
2020-11-04 09:40:00,195.97,196.91,195.48,195.94,19531.0,195.97,196.91,195.48,195.94,19531.0
2020-11-04 09:50:00,196.26,197.42,196.23,197.39,8422.0,196.26,197.42,196.23,197.39,8422.0
2020-11-04 10:00:00,197.45,199.11,197.39,199.11,15144.0,197.45,199.11,197.39,199.11,15144.0
2020-11-04 10:10:00,199.22,199.48,198.73,199.48,10033.0,199.22,199.48,198.73,199.48,10033.0
2020-11-04 10:20:00,200.03,200.62,198.17,199.05,6443.0,200.03,200.62,198.17,199.05,6443.0
2020-11-04 10:30:00,199.11,199.38,197.84,197.93,6823.0,199.11,199.38,197.84,197.93,6823.0
2020-11-04 10:40:00,198.14,199.0,197.93,198.95,5498.0,198.14,199.0,197.93,198.95,5498.0
2020-11-04 10:50:00,199.26,199.38,198.82,199.15,16008.0,199.26,199.38,198.82,199.15,16008.0
2020-11-04 11:00:00,199.02,199.9,198.82,199.9,3616.0,199.02,199.9,198.82,199.9,3616.0
2020-11-04 11:10:00,199.84,200.52,199.52,200.52,1500.0,199.84,200.52,199.52,200.52,1500.0
2020-11-04 11:20:00,200.68,200.92,200.22,200.92,7092.0,200.68,200.92,200.22,200.92,7092.0
2020-11-04 11:30:00,200.75,201.21,200.66,201.0,5478.0,200.75,201.21,200.66,201.0,5478.0
2020-11-04 11:40:00,200.97,200.97,199.93,200.02,6058.0,200.97,200.97,199.93,200.02,6058.0
2020-11-04 11:50:00,200.26,200.96,200.1,200.33,7520.0,200.26,200.96,200.1,200.33,7520.0
2020-11-04 12:00:00,200.33,200.63,200.11,200.34,4516.0,200.33,200.63,200.11,200.34,4516.0
2020-11-04 12:10:00,200.34,200.49,200.15,200.23,6847.0,200.34,200.49,200.15,200.23,6847.0
2020-11-04 12:20:00,200.35,200.48,200.12,200.12,8171.0,200.35,200.48,200.12,200.12,8171.0
2020-11-04 12:30:00,200.23,200.3,200.01,200.21,8038.0,200.23,200.3,200.01,200.21,8038.0
2020-11-04 12:40:00,200.21,200.59,200.0,200.39,14314.0,200.21,200.59,200.0,200.39,14314.0
2020-11-04 12:50:00,200.62,201.99,200.42,201.99,7076.0,200.62,201.99,200.42,201.99,7076.0
2020-11-04 13:00:00,202.05,202.05,200.9,201.19,5180.0,202.05,202.05,200.9,201.19,5180.0
2020-11-04 13:10:00,201.03,201.65,201.03,201.37,7373.0,201.03,201.65,201.03,201.37,7373.0
2020-11-04 13:20:00,201.34,201.55,200.75,200.77,4680.0,201.34,201.55,200.75,200.77,4680.0
2020-11-04 13:30:00,200.77,201.46,200.43,201.37,4948.0,200.77,201.46,200.43,201.37,4948.0
2020-11-04 13:40:00,201.38,201.38,200.41,200.84,3463.0,201.38,201.38,200.41,200.84,3463.0
2020-11-04 13:50:00,200.81,201.65,200.81,201.65,5803.0,200.81,201.65,200.81,201.65,5803.0
2020-11-04 14:00:00,201.66,201.66,201.05,201.13,5068.0,201.66,201.66,201.05,201.13,5068.0
2020-11-04 14:10:00,201.4,201.65,200.95,201.16,4024.0,201.4,201.65,200.95,201.16,4024.0
2020-11-04 14:20:00,201.18,201.57,200.34,200.61,4779.0,201.18,201.57,200.34,200.61,4779.0
2020-11-04 14:30:00,200.45,200.87,200.41,200.49,6256.0,200.45,200.87,200.41,200.49,6256.0
2020-11-04 14:40:00,200.39,200.39,199.55,200.01,6041.0,200.39,200.39,199.55,200.01,6041.0
2020-11-04 14:50:00,200.05,200.26,199.9,200.26,4100.0,200.05,200.26,199.9,200.26,4100.0
2020-11-04 15:00:00,200.15,200.35,198.94,199.06,7720.0,200.15,200.35,198.94,199.06,7720.0
2020-11-04 15:10:00,198.91,198.91,198.17,198.17,10009.0,198.91,198.91,198.17,198.17,10009.0
2020-11-04 15:20:00,198.19,198.27,197.34,197.81,14256.0,198.19,198.27,197.34,197.81,14256.0
2020-11-04 15:30:00,197.74,198.87,197.74,198.38,10447.0,197.74,198.87,197.74,198.38,10447.0
2020-11-04 15:40:00,198.51,198.83,198.2,198.45,11755.0,198.51,198.83,198.2,198.45,11755.0
2020-11-04 15:50:00,198.35,198.8,198.14,198.29,33381.0,198.35,198.8,198.14,198.29,33381.0
2020-11-05 09:30:00,201.75,203.03,200.99,201.18,14748.0,201.75,203.03,200.99,201.18,14748.0
2020-11-05 09:40:00,201.18,203.0,201.18,202.44,6139.0,201.18,203.0,201.18,202.44,6139.0
2020-11-05 09:50:00,202.53,202.58,201.27,201.39,11280.0,202.53,202.58,201.27,201.39,11280.0
2020-11-05 10:00:00,201.52,202.48,201.46,202.04,13705.0,201.52,202.48,201.46,202.04,13705.0
2020-11-05 10:10:00,202.09,204.06,202.09,203.72,6285.0,202.09,204.06,202.09,203.72,6285.0
2020-11-05 10:20:00,204.04,205.06,203.98,204.58,11552.0,204.04,205.06,203.98,204.58,11552.0
2020-11-05 10:30:00,204.55,205.58,204.45,205.02,11600.0,204.55,205.58,204.45,205.02,11600.0
2020-11-05 10:40:00,205.02,206.5,204.89,206.18,7477.0,205.02,206.5,204.89,206.18,7477.0
2020-11-05 10:50:00,206.15,206.86,205.89,206.58,6511.0,206.15,206.86,205.89,206.58,6511.0
2020-11-05 11:00:00,206.42,206.94,206.31,206.69,5309.0,206.42,206.94,206.31,206.69,5309.0
2020-11-05 11:10:00,206.79,207.4,206.3,206.31,8037.0,206.79,207.4,206.3,206.31,8037.0
2020-11-05 11:20:00,206.33,207.39,206.32,207.27,4021.0,206.33,207.39,206.32,207.27,4021.0
2020-11-05 11:30:00,207.15,207.15,206.16,206.16,4100.0,207.15,207.15,206.16,206.16,4100.0
2020-11-05 11:40:00,206.14,206.62,206.05,206.14,3610.0,206.14,206.62,206.05,206.14,3610.0
2020-11-05 11:50:00,206.23,206.23,205.77,205.95,3750.0,206.23,206.23,205.77,205.95,3750.0
2020-11-05 12:00:00,205.89,205.89,204.97,205.04,4700.0,205.89,205.89,204.97,205.04,4700.0
2020-11-05 12:10:00,205.05,205.06,203.14,203.14,6980.0,205.05,205.06,203.14,203.14,6980.0
2020-11-05 12:20:00,202.92,203.06,201.97,202.51,12050.0,202.92,203.06,201.97,202.51,12050.0
2020-11-05 12:30:00,202.72,202.72,202.21,202.35,6956.0,202.72,202.72,202.21,202.35,6956.0
2020-11-05 12:40:00,202.18,202.65,202.18,202.41,3145.0,202.18,202.65,202.18,202.41,3145.0
2020-11-05 12:50:00,202.35,202.81,202.35,202.8,1900.0,202.35,202.81,202.35,202.8,1900.0
2020-11-05 13:00:00,202.83,203.42,202.83,203.21,3514.0,202.83,203.42,202.83,203.21,3514.0
2020-11-05 13:10:00,203.26,203.54,202.92,203.54,7802.0,203.26,203.54,202.92,203.54,7802.0
2020-11-05 13:20:00,203.57,203.99,203.57,203.92,6029.0,203.57,203.99,203.57,203.92,6029.0
2020-11-05 13:30:00,203.85,204.58,203.85,204.49,7100.0,203.85,204.58,203.85,204.49,7100.0
2020-11-05 13:40:00,204.37,205.12,204.33,204.76,4945.0,204.37,205.12,204.33,204.76,4945.0
2020-11-05 13:50:00,204.73,204.9,204.37,204.88,6089.0,204.73,204.9,204.37,204.88,6089.0
2020-11-05 14:00:00,204.97,205.32,204.45,205.0,12480.0,204.97,205.32,204.45,205.0,12480.0
2020-11-05 14:10:00,205.14,205.22,204.76,205.01,5724.0,205.14,205.22,204.76,205.01,5724.0
2020-11-05 14:20:00,204.83,205.27,204.83,205.15,5104.0,204.83,205.27,204.83,205.15,5104.0
2020-11-05 14:30:00,205.16,205.57,205.09,205.14,7497.0,205.16,205.57,205.09,205.14,7497.0
2020-11-05 14:40:00,205.25,206.04,205.22,205.97,8084.0,205.25,206.04,205.22,205.97,8084.0
2020-11-05 14:50:00,205.95,205.95,205.3,205.74,6997.0,205.95,205.95,205.3,205.74,6997.0
2020-11-05 15:00:00,205.66,206.45,205.59,206.09,9569.0,205.66,206.45,205.59,206.09,9569.0
2020-11-05 15:10:00,206.18,206.5,205.86,206.13,9376.0,206.18,206.5,205.86,206.13,9376.0
2020-11-05 15:20:00,206.04,206.27,205.83,206.15,9667.0,206.04,206.27,205.83,206.15,9667.0
2020-11-05 15:30:00,206.28,206.56,205.69,205.92,12448.0,206.28,206.56,205.69,205.92,12448.0
2020-11-05 15:40:00,205.87,206.14,205.48,205.76,11816.0,205.87,206.14,205.48,205.76,11816.0
2020-11-05 15:50:00,205.76,206.06,204.56,204.81,51860.0,205.76,206.06,204.56,204.81,51860.0
2020-11-06 09:30:00,204.58,204.58,202.64,202.64,1637.0,204.58,204.58,202.64,202.64,1637.0
2020-11-06 09:40:00,204.08,204.32,203.09,203.62,4214.0,204.08,204.32,203.09,203.62,4214.0
2020-11-06 09:50:00,203.09,203.23,202.25,202.95,9670.0,203.09,203.23,202.25,202.95,9670.0
2020-11-06 10:00:00,202.95,203.05,202.1,202.88,4893.0,202.95,203.05,202.1,202.88,4893.0
2020-11-06 10:10:00,202.8,202.8,201.44,202.4,15009.0,202.8,202.8,201.44,202.4,15009.0
2020-11-06 10:20:00,202.31,203.57,202.24,203.15,14810.0,202.31,203.57,202.24,203.15,14810.0
2020-11-06 10:30:00,203.36,203.84,203.07,203.07,5145.0,203.36,203.84,203.07,203.07,5145.0
2020-11-06 10:40:00,203.13,203.48,203.13,203.22,5025.0,203.13,203.48,203.13,203.22,5025.0
2020-11-06 10:50:00,203.13,203.28,201.93,202.21,9148.0,203.13,203.28,201.93,202.21,9148.0
2020-11-06 11:00:00,202.17,202.76,202.08,202.25,4200.0,202.17,202.76,202.08,202.25,4200.0
2020-11-06 11:10:00,202.45,202.45,200.53,200.53,16018.0,202.45,202.45,200.53,200.53,16018.0
2020-11-06 11:20:00,200.07,200.08,198.17,199.29,10100.0,200.07,200.08,198.17,199.29,10100.0
2020-11-06 11:30:00,199.37,199.53,198.88,199.29,2230.0,199.37,199.53,198.88,199.29,2230.0
2020-11-06 11:40:00,199.41,200.48,199.41,200.38,4205.0,199.41,200.48,199.41,200.38,4205.0
2020-11-06 11:50:00,200.35,200.92,200.0,200.75,8974.0,200.35,200.92,200.0,200.75,8974.0
2020-11-06 12:00:00,200.74,200.96,200.33,200.67,4106.0,200.74,200.96,200.33,200.67,4106.0
2020-11-06 12:10:00,200.62,201.0,200.5,200.5,2300.0,200.62,201.0,200.5,200.5,2300.0
2020-11-06 12:20:00,200.76,200.76,199.19,199.36,2580.0,200.76,200.76,199.19,199.36,2580.0
2020-11-06 12:30:00,199.56,199.58,199.21,199.22,2075.0,199.56,199.58,199.21,199.22,2075.0
2020-11-06 12:40:00,199.14,199.44,198.83,198.99,2400.0,199.14,199.44,198.83,198.99,2400.0
2020-11-06 12:50:00,198.99,199.16,198.74,198.74,2749.0,198.99,199.16,198.74,198.74,2749.0
2020-11-06 13:00:00,198.63,198.99,198.25,198.63,2613.0,198.63,198.99,198.25,198.63,2613.0
2020-11-06 13:10:00,198.85,199.25,198.85,199.25,1269.0,198.85,199.25,198.85,199.25,1269.0
2020-11-06 13:20:00,199.27,199.61,198.61,199.22,2500.0,199.27,199.61,198.61,199.22,2500.0
2020-11-06 13:30:00,199.16,199.36,199.0,199.36,3101.0,199.16,199.36,199.0,199.36,3101.0
2020-11-06 13:40:00,199.31,199.95,199.3,199.82,3781.0,199.31,199.95,199.3,199.82,3781.0
2020-11-06 13:50:00,199.88,200.01,199.43,199.53,3422.0,199.88,200.01,199.43,199.53,3422.0
2020-11-06 14:00:00,199.6,200.09,199.45,200.07,4518.0,199.6,200.09,199.45,200.07,4518.0
2020-11-06 14:10:00,199.95,200.0,199.68,199.71,2618.0,199.95,200.0,199.68,199.71,2618.0
2020-11-06 14:20:00,199.7,200.16,199.62,200.16,3426.0,199.7,200.16,199.62,200.16,3426.0
2020-11-06 14:30:00,200.23,200.53,199.95,200.01,3655.0,200.23,200.53,199.95,200.01,3655.0
2020-11-06 14:40:00,199.99,200.1,199.75,200.01,2141.0,199.99,200.1,199.75,200.01,2141.0
2020-11-06 14:50:00,199.97,200.01,199.8,199.98,1633.0,199.97,200.01,199.8,199.98,1633.0
2020-11-06 15:00:00,199.92,200.0,199.73,199.99,4067.0,199.92,200.0,199.73,199.99,4067.0
2020-11-06 15:10:00,199.88,200.12,199.88,200.12,4960.0,199.88,200.12,199.88,200.12,4960.0
2020-11-06 15:20:00,199.85,200.15,199.77,200.15,3788.0,199.85,200.15,199.77,200.15,3788.0
2020-11-06 15:30:00,200.1,200.63,200.04,200.44,4369.0,200.1,200.63,200.04,200.44,4369.0
2020-11-06 15:40:00,200.21,200.63,200.21,200.5,11515.0,200.21,200.63,200.21,200.5,11515.0
2020-11-06 15:50:00,200.5,201.69,200.5,200.7,33111.0,200.5,201.69,200.5,200.7,33111.0
2020-11-09 09:30:00,220.33,241.66,213.39,241.34,129713.0,220.33,241.66,213.39,241.34,129713.0
2020-11-09 09:40:00,240.51,243.12,236.16,236.18,53189.0,240.51,243.12,236.16,236.18,53189.0
2020-11-09 09:50:00,236.18,237.61,230.09,230.46,55913.0,236.18,237.61,230.09,230.46,55913.0
2020-11-09 10:00:00,230.32,235.04,230.32,234.08,57536.0,230.32,235.04,230.32,234.08,57536.0
2020-11-09 10:10:00,233.94,236.04,233.11,235.17,43637.0,233.94,236.04,233.11,235.17,43637.0
2020-11-09 10:20:00,235.17,236.93,232.86,233.38,20688.0,235.17,236.93,232.86,233.38,20688.0
2020-11-09 10:30:00,233.0,234.98,231.79,232.59,28495.0,233.0,234.98,231.79,232.59,28495.0
2020-11-09 10:40:00,233.23,234.3,232.06,232.33,17774.0,233.23,234.3,232.06,232.33,17774.0
2020-11-09 10:50:00,232.48,234.58,231.92,232.47,35049.0,232.48,234.58,231.92,232.47,35049.0
2020-11-09 11:00:00,232.47,232.72,231.38,231.88,60748.0,232.47,232.72,231.38,231.88,60748.0
2020-11-09 11:10:00,232.23,233.79,231.45,233.79,12924.0,232.23,233.79,231.45,233.79,12924.0
2020-11-09 11:20:00,233.0,235.23,232.47,235.23,15979.0,233.0,235.23,232.47,235.23,15979.0
2020-11-09 11:30:00,235.26,235.78,234.64,235.34,8817.0,235.26,235.78,234.64,235.34,8817.0
2020-11-09 11:40:00,235.34,237.42,234.65,236.91,20002.0,235.34,237.42,234.65,236.91,20002.0
2020-11-09 11:50:00,236.7,238.76,235.94,236.86,19378.0,236.7,238.76,235.94,236.86,19378.0
2020-11-09 12:00:00,237.06,239.8,237.06,239.44,15194.0,237.06,239.8,237.06,239.44,15194.0
2020-11-09 12:10:00,239.12,239.17,236.87,237.52,15747.0,239.12,239.17,236.87,237.52,15747.0
2020-11-09 12:20:00,237.59,238.75,236.66,238.65,10581.0,237.59,238.75,236.66,238.65,10581.0
2020-11-09 12:30:00,238.65,239.06,238.22,238.92,8191.0,238.65,239.06,238.22,238.92,8191.0
2020-11-09 12:40:00,238.89,239.53,238.65,238.93,9239.0,238.89,239.53,238.65,238.93,9239.0
2020-11-09 12:50:00,238.89,240.6,238.88,239.37,11813.0,238.89,240.6,238.88,239.37,11813.0
2020-11-09 13:00:00,239.53,240.71,239.42,240.71,8464.0,239.53,240.71,239.42,240.71,8464.0
2020-11-09 13:10:00,240.73,241.16,240.26,240.76,14132.0,240.73,241.16,240.26,240.76,14132.0
2020-11-09 13:20:00,240.72,240.72,238.2,238.21,9042.0,240.72,240.72,238.2,238.21,9042.0
2020-11-09 13:30:00,238.21,239.88,237.78,238.98,13708.0,238.21,239.88,237.78,238.98,13708.0
2020-11-09 13:40:00,238.98,239.95,238.23,239.88,6420.0,238.98,239.95,238.23,239.88,6420.0
2020-11-09 13:50:00,239.98,241.0,239.57,240.99,14890.0,239.98,241.0,239.57,240.99,14890.0
2020-11-09 14:00:00,241.16,241.94,240.0,241.84,22687.0,241.16,241.94,240.0,241.84,22687.0
2020-11-09 14:10:00,241.87,242.05,241.05,241.48,10444.0,241.87,242.05,241.05,241.48,10444.0
2020-11-09 14:20:00,241.36,241.54,240.17,241.47,11950.0,241.36,241.54,240.17,241.47,11950.0
2020-11-09 14:30:00,241.26,241.26,239.58,239.58,11921.0,241.26,241.26,239.58,239.58,11921.0
2020-11-09 14:40:00,239.56,239.71,238.98,239.45,21591.0,239.56,239.71,238.98,239.45,21591.0
2020-11-09 14:50:00,239.7,239.8,238.27,238.44,11308.0,239.7,239.8,238.27,238.44,11308.0
2020-11-09 15:00:00,238.33,239.04,238.24,238.55,16031.0,238.33,239.04,238.24,238.55,16031.0
2020-11-09 15:10:00,238.55,238.59,237.84,237.84,15253.0,238.55,238.59,237.84,237.84,15253.0
2020-11-09 15:20:00,237.81,237.82,235.18,235.72,18515.0,237.81,237.82,235.18,235.72,18515.0
2020-11-09 15:30:00,235.71,237.48,235.71,237.05,24357.0,235.71,237.48,235.71,237.05,24357.0
2020-11-09 15:40:00,237.03,237.28,236.72,237.11,52886.0,237.03,237.28,236.72,237.11,52886.0
2020-11-09 15:50:00,236.95,237.32,236.36,236.4,107293.0,236.95,237.32,236.36,236.4,107293.0
2020-11-10 09:30:00,236.0,238.35,234.75,237.91,15731.0,236.0,238.35,234.75,237.91,15731.0
2020-11-10 09:40:00,238.46,239.36,236.84,237.07,15628.0,238.46,239.36,236.84,237.07,15628.0
2020-11-10 09:50:00,237.15,237.15,234.76,235.44,63957.0,237.15,237.15,234.76,235.44,63957.0
2020-11-10 10:00:00,235.3,236.29,233.35,234.0,52112.0,235.3,236.29,233.35,234.0,52112.0
2020-11-10 10:10:00,233.99,234.7,232.59,232.96,9940.0,233.99,234.7,232.59,232.96,9940.0
2020-11-10 10:20:00,232.61,232.67,231.13,232.4,26597.0,232.61,232.67,231.13,232.4,26597.0
2020-11-10 10:30:00,232.49,232.66,230.0,230.79,16725.0,232.49,232.66,230.0,230.79,16725.0
2020-11-10 10:40:00,231.04,231.36,228.33,228.86,19184.0,231.04,231.36,228.33,228.86,19184.0
2020-11-10 10:50:00,229.03,229.3,227.88,228.86,11028.0,229.03,229.3,227.88,228.86,11028.0
2020-11-10 11:00:00,229.18,231.65,228.23,228.45,12978.0,229.18,231.65,228.23,228.45,12978.0
2020-11-10 11:10:00,228.7,230.35,228.16,230.04,6354.0,228.7,230.35,228.16,230.04,6354.0
2020-11-10 11:20:00,230.02,230.7,228.94,229.77,7194.0,230.02,230.7,228.94,229.77,7194.0
2020-11-10 11:30:00,230.06,230.59,229.53,230.59,5090.0,230.06,230.59,229.53,230.59,5090.0
2020-11-10 11:40:00,230.11,230.49,229.4,229.6,5213.0,230.11,230.49,229.4,229.6,5213.0
2020-11-10 11:50:00,230.08,230.42,229.68,230.35,7830.0,230.08,230.42,229.68,230.35,7830.0
2020-11-10 12:00:00,230.41,233.12,230.41,232.93,16432.0,230.41,233.12,230.41,232.93,16432.0
2020-11-10 12:10:00,233.12,234.31,233.12,234.1,16284.0,233.12,234.31,233.12,234.1,16284.0
2020-11-10 12:20:00,234.31,234.59,232.65,232.65,6016.0,234.31,234.59,232.65,232.65,6016.0
2020-11-10 12:30:00,232.46,232.73,231.74,231.81,7531.0,232.46,232.73,231.74,231.81,7531.0
2020-11-10 12:40:00,231.76,231.88,231.08,231.86,10319.0,231.76,231.88,231.08,231.86,10319.0
2020-11-10 12:50:00,231.85,233.82,231.22,233.52,4610.0,231.85,233.82,231.22,233.52,4610.0
2020-11-10 13:00:00,233.52,233.84,232.6,232.6,8234.0,233.52,233.84,232.6,232.6,8234.0
2020-11-10 13:10:00,232.58,232.58,231.15,231.64,7143.0,232.58,232.58,231.15,231.64,7143.0
2020-11-10 13:20:00,231.64,231.64,229.57,229.57,9247.0,231.64,231.64,229.57,229.57,9247.0
2020-11-10 13:30:00,229.52,230.68,229.3,230.68,15110.0,229.52,230.68,229.3,230.68,15110.0
2020-11-10 13:40:00,230.39,230.47,229.79,229.93,15766.0,230.39,230.47,229.79,229.93,15766.0
2020-11-10 13:50:00,230.0,230.43,229.82,230.43,12242.0,230.0,230.43,229.82,230.43,12242.0
2020-11-10 14:00:00,230.52,230.78,229.8,229.8,11107.0,230.52,230.78,229.8,229.8,11107.0
2020-11-10 14:10:00,229.8,229.85,229.27,229.58,13802.0,229.8,229.85,229.27,229.58,13802.0
2020-11-10 14:20:00,229.57,229.63,228.39,228.86,12743.0,229.57,229.63,228.39,228.86,12743.0
2020-11-10 14:30:00,228.68,229.36,228.68,229.23,7695.0,228.68,229.36,228.68,229.23,7695.0
2020-11-10 14:40:00,229.07,229.97,229.07,229.45,8322.0,229.07,229.97,229.07,229.45,8322.0
2020-11-10 14:50:00,229.45,231.16,229.36,231.15,8666.0,229.45,231.16,229.36,231.15,8666.0
2020-11-10 15:00:00,231.11,231.17,229.86,230.98,9267.0,231.11,231.17,229.86,230.98,9267.0
2020-11-10 15:10:00,231.23,231.67,230.53,231.67,10953.0,231.23,231.67,230.53,231.67,10953.0
2020-11-10 15:20:00,231.87,232.72,231.74,232.42,9750.0,231.87,232.72,231.74,232.42,9750.0
2020-11-10 15:30:00,232.41,233.39,232.25,232.58,15948.0,232.41,233.39,232.25,232.58,15948.0
2020-11-10 15:40:00,232.74,233.48,232.6,233.32,24185.0,232.74,233.48,232.6,233.32,24185.0
2020-11-10 15:50:00,233.52,233.92,232.88,233.07,67975.0,233.52,233.92,232.88,233.07,67975.0
2020-11-11 09:30:00,235.62,235.62,225.11,225.15,42743.0,235.62,235.62,225.11,225.15,42743.0
2020-11-11 09:40:00,225.0,225.89,222.32,225.49,52766.0,225.0,225.89,222.32,225.49,52766.0
2020-11-11 09:50:00,224.77,226.42,224.77,225.67,33626.0,224.77,226.42,224.77,225.67,33626.0
2020-11-11 10:00:00,225.64,225.82,224.73,225.36,21388.0,225.64,225.82,224.73,225.36,21388.0
2020-11-11 10:10:00,225.63,226.61,225.32,225.59,6887.0,225.63,226.61,225.32,225.59,6887.0
2020-11-11 10:20:00,225.58,225.58,223.12,223.26,22347.0,225.58,225.58,223.12,223.26,22347.0
2020-11-11 10:30:00,223.26,223.95,222.54,223.61,15539.0,223.26,223.95,222.54,223.61,15539.0
2020-11-11 10:40:00,223.89,223.92,222.48,223.28,8776.0,223.89,223.92,222.48,223.28,8776.0
2020-11-11 10:50:00,223.33,223.33,222.46,223.09,10924.0,223.33,223.33,222.46,223.09,10924.0
2020-11-11 11:00:00,223.09,224.42,222.94,223.16,11354.0,223.09,224.42,222.94,223.16,11354.0
2020-11-11 11:10:00,223.34,223.75,222.88,223.52,11670.0,223.34,223.75,222.88,223.52,11670.0
2020-11-11 11:20:00,223.61,223.77,222.46,223.73,27220.0,223.61,223.77,222.46,223.73,27220.0
2020-11-11 11:30:00,223.73,224.19,223.01,224.19,6007.0,223.73,224.19,223.01,224.19,6007.0
2020-11-11 11:40:00,224.37,226.59,224.37,226.59,6712.0,224.37,226.59,224.37,226.59,6712.0
2020-11-11 11:50:00,226.93,226.93,225.52,225.83,5244.0,226.93,226.93,225.52,225.83,5244.0
2020-11-11 12:00:00,225.93,226.85,225.92,226.82,13728.0,225.93,226.85,225.92,226.82,13728.0
2020-11-11 12:10:00,226.86,227.87,226.66,227.64,6200.0,226.86,227.87,226.66,227.64,6200.0
2020-11-11 12:20:00,227.63,227.73,226.87,227.12,6797.0,227.63,227.73,226.87,227.12,6797.0
2020-11-11 12:30:00,227.09,227.09,226.03,226.18,8619.0,227.09,227.09,226.03,226.18,8619.0
2020-11-11 12:40:00,226.15,226.38,225.64,225.95,38515.0,226.15,226.38,225.64,225.95,38515.0
2020-11-11 12:50:00,225.88,226.07,225.08,225.12,7610.0,225.88,226.07,225.08,225.12,7610.0
2020-11-11 13:00:00,225.06,225.07,224.13,224.74,9736.0,225.06,225.07,224.13,224.74,9736.0
2020-11-11 13:10:00,224.68,224.69,223.68,224.18,10844.0,224.68,224.69,223.68,224.18,10844.0
2020-11-11 13:20:00,224.18,224.32,223.01,223.23,13330.0,224.18,224.32,223.01,223.23,13330.0
2020-11-11 13:30:00,223.48,224.08,222.55,224.0,23525.0,223.48,224.08,222.55,224.0,23525.0
2020-11-11 13:40:00,223.87,223.87,223.22,223.33,3520.0,223.87,223.87,223.22,223.33,3520.0
2020-11-11 13:50:00,223.33,223.62,222.61,222.68,8249.0,223.33,223.62,222.61,222.68,8249.0
2020-11-11 14:00:00,222.64,223.09,222.64,222.73,7281.0,222.64,223.09,222.64,222.73,7281.0
2020-11-11 14:10:00,222.7,222.7,221.51,221.73,9289.0,222.7,222.7,221.51,221.73,9289.0
2020-11-11 14:20:00,221.73,222.68,221.51,221.51,12866.0,221.73,222.68,221.51,221.51,12866.0
2020-11-11 14:30:00,221.4,222.03,221.01,221.9,15248.0,221.4,222.03,221.01,221.9,15248.0
2020-11-11 14:40:00,221.91,222.35,221.6,221.81,62293.0,221.91,222.35,221.6,221.81,62293.0
2020-11-11 14:50:00,221.86,222.38,221.6,221.99,15912.0,221.86,222.38,221.6,221.99,15912.0
2020-11-11 15:00:00,222.09,222.3,221.68,221.92,8904.0,222.09,222.3,221.68,221.92,8904.0
2020-11-11 15:10:00,221.8,222.56,221.6,222.35,11179.0,221.8,222.56,221.6,222.35,11179.0
2020-11-11 15:20:00,222.36,222.5,221.34,221.36,18423.0,222.36,222.5,221.34,221.36,18423.0
2020-11-11 15:30:00,221.25,221.68,220.67,221.19,24670.0,221.25,221.68,220.67,221.19,24670.0
2020-11-11 15:40:00,221.11,222.41,221.1,222.31,35317.0,221.11,222.41,221.1,222.31,35317.0
2020-11-11 15:50:00,222.31,222.58,221.49,221.51,62688.0,222.31,222.58,221.49,221.51,62688.0
2020-11-12 09:30:00,223.47,225.0,219.17,219.75,30417.0,223.47,225.0,219.17,219.75,30417.0
2020-11-12 09:40:00,219.32,219.91,217.53,217.63,23529.0,219.32,219.91,217.53,217.63,23529.0
2020-11-12 09:50:00,217.89,219.39,217.35,219.16,17032.0,217.89,219.39,217.35,219.16,17032.0
2020-11-12 10:00:00,218.91,219.93,218.6,219.84,7381.0,218.91,219.93,218.6,219.84,7381.0
2020-11-12 10:10:00,219.8,221.89,219.63,221.19,28936.0,219.8,221.89,219.63,221.19,28936.0
2020-11-12 10:20:00,221.61,223.13,221.46,222.36,15891.0,221.61,223.13,221.46,222.36,15891.0
2020-11-12 10:30:00,222.02,223.42,221.79,223.22,4752.0,222.02,223.42,221.79,223.22,4752.0
2020-11-12 10:40:00,223.12,224.09,222.94,223.29,11051.0,223.12,224.09,222.94,223.29,11051.0
2020-11-12 10:50:00,222.93,225.0,222.93,224.27,14993.0,222.93,225.0,222.93,224.27,14993.0
2020-11-12 11:00:00,224.5,224.5,223.24,223.91,6221.0,224.5,224.5,223.24,223.91,6221.0
2020-11-12 11:10:00,223.94,225.42,223.94,225.42,5770.0,223.94,225.42,223.94,225.42,5770.0
2020-11-12 11:20:00,225.56,226.22,225.28,226.12,11841.0,225.56,226.22,225.28,226.12,11841.0
2020-11-12 11:30:00,226.3,226.38,224.74,224.87,12660.0,226.3,226.38,224.74,224.87,12660.0
2020-11-12 11:40:00,224.87,225.56,224.87,225.38,19148.0,224.87,225.56,224.87,225.38,19148.0
2020-11-12 11:50:00,225.53,226.08,225.21,226.0,11648.0,225.53,226.08,225.21,226.0,11648.0
2020-11-12 12:00:00,226.22,226.22,225.55,226.0,11532.0,226.22,226.22,225.55,226.0,11532.0
2020-11-12 12:10:00,226.0,227.8,225.9,226.15,25701.0,226.0,227.8,225.9,226.15,25701.0
2020-11-12 12:20:00,226.26,226.96,225.38,225.48,7957.0,226.26,226.96,225.38,225.48,7957.0
2020-11-12 12:30:00,225.58,226.29,225.4,225.79,22626.0,225.58,226.29,225.4,225.79,22626.0
2020-11-12 12:40:00,225.7,225.73,224.5,224.5,47858.0,225.7,225.73,224.5,224.5,47858.0
2020-11-12 12:50:00,224.38,225.45,223.96,224.71,11994.0,224.38,225.45,223.96,224.71,11994.0
2020-11-12 13:00:00,224.29,225.22,224.29,224.65,8186.0,224.29,225.22,224.29,224.65,8186.0
2020-11-12 13:10:00,224.64,224.84,223.45,223.82,12784.0,224.64,224.84,223.45,223.82,12784.0
2020-11-12 13:20:00,224.15,224.34,223.7,223.77,3610.0,224.15,224.34,223.7,223.77,3610.0
2020-11-12 13:30:00,223.62,225.66,223.61,225.52,4631.0,223.62,225.66,223.61,225.52,4631.0
2020-11-12 13:40:00,225.72,225.86,225.13,225.69,5706.0,225.72,225.86,225.13,225.69,5706.0
2020-11-12 13:50:00,225.77,226.13,225.44,225.8,11869.0,225.77,226.13,225.44,225.8,11869.0
2020-11-12 14:00:00,225.8,226.76,225.75,226.0,11342.0,225.8,226.76,225.75,226.0,11342.0
2020-11-12 14:10:00,226.22,226.35,225.22,225.47,7041.0,226.22,226.35,225.22,225.47,7041.0
2020-11-12 14:20:00,225.46,225.79,224.95,225.07,6665.0,225.46,225.79,224.95,225.07,6665.0
2020-11-12 14:30:00,224.93,225.51,223.07,223.11,9392.0,224.93,225.51,223.07,223.11,9392.0
2020-11-12 14:40:00,223.11,223.54,222.96,223.12,25046.0,223.11,223.54,222.96,223.12,25046.0
2020-11-12 14:50:00,223.08,223.13,219.82,221.28,27316.0,223.08,223.13,219.82,221.28,27316.0
2020-11-12 15:00:00,221.45,222.48,220.47,221.2,22597.0,221.45,222.48,220.47,221.2,22597.0
2020-11-12 15:10:00,221.3,222.58,221.13,222.58,12800.0,221.3,222.58,221.13,222.58,12800.0
2020-11-12 15:20:00,222.96,223.59,222.51,222.51,17925.0,222.96,223.59,222.51,222.51,17925.0
2020-11-12 15:30:00,222.51,222.72,221.72,222.4,19924.0,222.51,222.72,221.72,222.4,19924.0
2020-11-12 15:40:00,222.66,222.66,222.03,222.44,34480.0,222.66,222.66,222.03,222.44,34480.0
2020-11-12 15:50:00,222.45,223.16,222.01,222.32,77745.0,222.45,223.16,222.01,222.32,77745.0
2020-11-13 09:30:00,222.53,222.53,221.04,221.05,4688.0,222.53,222.53,221.04,221.05,4688.0
2020-11-13 09:40:00,221.03,222.44,220.49,222.34,4375.0,221.03,222.44,220.49,222.34,4375.0
2020-11-13 09:50:00,222.61,224.99,222.5,224.99,15446.0,222.61,224.99,222.5,224.99,15446.0
2020-11-13 10:00:00,225.4,225.4,223.38,224.59,7701.0,225.4,225.4,223.38,224.59,7701.0
2020-11-13 10:10:00,224.12,224.14,222.3,222.3,7251.0,224.12,224.14,222.3,222.3,7251.0
2020-11-13 10:20:00,221.86,221.9,221.28,221.86,2648.0,221.86,221.9,221.28,221.86,2648.0
2020-11-13 10:30:00,221.88,221.88,220.22,220.31,4158.0,221.88,221.88,220.22,220.31,4158.0
2020-11-13 10:40:00,220.26,221.42,220.26,221.0,4705.0,220.26,221.42,220.26,221.0,4705.0
2020-11-13 10:50:00,221.0,221.44,220.56,221.22,9123.0,221.0,221.44,220.56,221.22,9123.0
2020-11-13 11:00:00,221.34,221.34,220.74,221.33,3733.0,221.34,221.34,220.74,221.33,3733.0
2020-11-13 11:10:00,221.16,221.89,220.83,221.32,8304.0,221.16,221.89,220.83,221.32,8304.0
2020-11-13 11:20:00,221.32,221.82,221.0,221.59,10922.0,221.32,221.82,221.0,221.59,10922.0
2020-11-13 11:30:00,221.5,221.91,221.17,221.91,2703.0,221.5,221.91,221.17,221.91,2703.0
2020-11-13 11:40:00,221.76,222.61,221.76,222.38,2800.0,221.76,222.61,221.76,222.38,2800.0
2020-11-13 11:50:00,222.34,222.36,221.83,222.13,3336.0,222.34,222.36,221.83,222.13,3336.0
2020-11-13 12:00:00,222.25,222.75,222.12,222.37,2301.0,222.25,222.75,222.12,222.37,2301.0
2020-11-13 12:10:00,222.22,222.24,222.03,222.16,1100.0,222.22,222.24,222.03,222.16,1100.0
2020-11-13 12:20:00,222.05,222.86,221.51,222.68,5676.0,222.05,222.86,221.51,222.68,5676.0
2020-11-13 12:30:00,222.76,224.73,222.75,223.85,6915.0,222.76,224.73,222.75,223.85,6915.0
2020-11-13 12:40:00,224.01,224.01,223.31,223.81,3555.0,224.01,224.01,223.31,223.81,3555.0
2020-11-13 12:50:00,223.74,223.96,223.08,223.15,1406.0,223.74,223.96,223.08,223.15,1406.0
2020-11-13 13:00:00,223.13,224.01,223.12,223.6,5961.0,223.13,224.01,223.12,223.6,5961.0
2020-11-13 13:10:00,223.44,223.91,223.24,223.68,6824.0,223.44,223.91,223.24,223.68,6824.0
2020-11-13 13:20:00,223.65,223.88,223.53,223.71,1798.0,223.65,223.88,223.53,223.71,1798.0
2020-11-13 13:30:00,223.88,224.25,223.5,224.05,4651.0,223.88,224.25,223.5,224.05,4651.0
2020-11-13 13:40:00,224.14,224.32,224.06,224.08,5514.0,224.14,224.32,224.06,224.08,5514.0
2020-11-13 13:50:00,224.17,225.23,224.16,225.1,5435.0,224.17,225.23,224.16,225.1,5435.0
2020-11-13 14:00:00,225.1,225.71,224.99,225.1,6300.0,225.1,225.71,224.99,225.1,6300.0
2020-11-13 14:10:00,225.19,225.37,225.0,225.33,3745.0,225.19,225.37,225.0,225.33,3745.0
2020-11-13 14:20:00,225.46,225.85,225.38,225.65,6339.0,225.46,225.85,225.38,225.65,6339.0
2020-11-13 14:30:00,225.83,225.86,225.48,225.73,5560.0,225.83,225.86,225.48,225.73,5560.0
2020-11-13 14:40:00,225.73,225.86,225.42,225.5,7810.0,225.73,225.86,225.42,225.5,7810.0
2020-11-13 14:50:00,225.66,225.84,225.31,225.57,15548.0,225.66,225.84,225.31,225.57,15548.0
2020-11-13 15:00:00,225.51,225.56,225.15,225.42,8688.0,225.51,225.56,225.15,225.42,8688.0
2020-11-13 15:10:00,225.46,226.37,225.22,226.37,10874.0,225.46,226.37,225.22,226.37,10874.0
2020-11-13 15:20:00,226.42,226.42,225.55,226.1,10992.0,226.42,226.42,225.55,226.1,10992.0
2020-11-13 15:30:00,226.02,226.75,225.79,226.15,18391.0,226.02,226.75,225.79,226.15,18391.0
2020-11-13 15:40:00,226.18,226.25,225.7,225.7,16501.0,226.18,226.25,225.7,225.7,16501.0
2020-11-13 15:50:00,225.58,225.79,225.13,225.13,40008.0,225.58,225.79,225.13,225.13,40008.0
2020-11-16 09:30:00,230.47,230.85,228.03,228.15,13290.0,230.47,230.85,228.03,228.15,13290.0
2020-11-16 09:40:00,227.59,227.59,225.2,225.85,3551.0,227.59,227.59,225.2,225.85,3551.0
2020-11-16 09:50:00,225.84,226.18,225.2,225.56,19650.0,225.84,226.18,225.2,225.56,19650.0
2020-11-16 10:00:00,225.51,225.96,223.57,225.21,22692.0,225.51,225.96,223.57,225.21,22692.0
2020-11-16 10:10:00,225.2,225.74,224.92,224.93,10842.0,225.2,225.74,224.92,224.93,10842.0
2020-11-16 10:20:00,225.0,226.92,224.88,226.92,14284.0,225.0,226.92,224.88,226.92,14284.0
2020-11-16 10:30:00,226.97,227.3,226.79,227.19,7001.0,226.97,227.3,226.79,227.19,7001.0
2020-11-16 10:40:00,227.31,227.51,224.94,224.97,30027.0,227.31,227.51,224.94,224.97,30027.0
2020-11-16 10:50:00,225.16,225.39,224.75,225.27,25973.0,225.16,225.39,224.75,225.27,25973.0
2020-11-16 11:00:00,225.27,225.46,224.77,225.12,10367.0,225.27,225.46,224.77,225.12,10367.0
2020-11-16 11:10:00,225.19,225.4,224.55,225.0,12707.0,225.19,225.4,224.55,225.0,12707.0
2020-11-16 11:20:00,224.91,225.13,224.24,224.24,9012.0,224.91,225.13,224.24,224.24,9012.0
2020-11-16 11:30:00,224.45,224.87,224.1,224.87,12205.0,224.45,224.87,224.1,224.87,12205.0
2020-11-16 11:40:00,224.81,224.97,224.67,224.67,5528.0,224.81,224.97,224.67,224.67,5528.0
2020-11-16 11:50:00,224.8,224.81,223.84,223.92,45707.0,224.8,224.81,223.84,223.92,45707.0
2020-11-16 12:00:00,224.1,225.26,223.95,225.18,8198.0,224.1,225.26,223.95,225.18,8198.0
2020-11-16 12:10:00,225.12,225.54,224.56,225.54,8169.0,225.12,225.54,224.56,225.54,8169.0
2020-11-16 12:20:00,225.48,225.48,224.14,224.14,4923.0,225.48,225.48,224.14,224.14,4923.0
2020-11-16 12:30:00,224.31,225.79,224.12,225.61,34836.0,224.31,225.79,224.12,225.61,34836.0
2020-11-16 12:40:00,225.73,225.8,224.98,225.12,6957.0,225.73,225.8,224.98,225.12,6957.0
2020-11-16 12:50:00,225.14,225.55,224.9,225.33,8715.0,225.14,225.55,224.9,225.33,8715.0
2020-11-16 13:00:00,225.24,225.34,225.06,225.22,5604.0,225.24,225.34,225.06,225.22,5604.0
2020-11-16 13:10:00,225.19,225.28,225.09,225.26,4999.0,225.19,225.28,225.09,225.26,4999.0
2020-11-16 13:20:00,225.25,225.33,223.85,224.01,8440.0,225.25,225.33,223.85,224.01,8440.0
2020-11-16 13:30:00,223.97,224.71,223.96,224.48,6220.0,223.97,224.71,223.96,224.48,6220.0
2020-11-16 13:40:00,224.38,224.54,223.95,224.31,9933.0,224.38,224.54,223.95,224.31,9933.0
2020-11-16 13:50:00,224.38,224.87,224.38,224.87,5574.0,224.38,224.87,224.38,224.87,5574.0
2020-11-16 14:00:00,224.77,225.39,224.43,225.39,12848.0,224.77,225.39,224.43,225.39,12848.0
2020-11-16 14:10:00,225.39,225.56,225.15,225.3,11804.0,225.39,225.56,225.15,225.3,11804.0
2020-11-16 14:20:00,225.31,226.26,225.2,226.26,8166.0,225.31,226.26,225.2,226.26,8166.0
2020-11-16 14:30:00,226.32,226.88,226.3,226.84,11024.0,226.32,226.88,226.3,226.84,11024.0
2020-11-16 14:40:00,226.75,227.4,226.75,227.26,26461.0,226.75,227.4,226.75,227.26,26461.0
2020-11-16 14:50:00,227.42,228.28,227.42,228.2,23774.0,227.42,228.28,227.42,228.2,23774.0
2020-11-16 15:00:00,228.16,228.59,227.89,228.49,14548.0,228.16,228.59,227.89,228.49,14548.0
2020-11-16 15:10:00,228.53,228.83,227.76,228.22,31300.0,228.53,228.83,227.76,228.22,31300.0
2020-11-16 15:20:00,228.31,228.57,228.13,228.26,12480.0,228.31,228.57,228.13,228.26,12480.0
2020-11-16 15:30:00,228.41,228.98,228.41,228.74,28991.0,228.41,228.98,228.41,228.74,28991.0
2020-11-16 15:40:00,228.75,230.43,228.73,230.3,38883.0,228.75,230.43,228.73,230.3,38883.0
2020-11-16 15:50:00,230.26,231.0,229.78,230.97,99787.0,230.26,231.0,229.78,230.97,99787.0
2020-11-17 09:30:00,227.55,228.75,225.01,225.9,31199.0,227.55,228.75,225.01,225.9,31199.0
2020-11-17 09:40:00,225.53,225.93,223.91,225.18,18280.0,225.53,225.93,223.91,225.18,18280.0
2020-11-17 09:50:00,224.72,224.92,223.66,223.95,6473.0,224.72,224.92,223.66,223.95,6473.0
2020-11-17 10:00:00,223.65,224.11,222.53,223.68,10910.0,223.65,224.11,222.53,223.68,10910.0
2020-11-17 10:10:00,223.68,224.59,223.68,224.46,9873.0,223.68,224.59,223.68,224.46,9873.0
2020-11-17 10:20:00,224.43,224.96,223.82,224.81,16643.0,224.43,224.96,223.82,224.81,16643.0
2020-11-17 10:30:00,224.77,224.77,224.21,224.22,9476.0,224.77,224.77,224.21,224.22,9476.0
2020-11-17 10:40:00,224.31,224.84,223.83,224.23,33374.0,224.31,224.84,223.83,224.23,33374.0
2020-11-17 10:50:00,224.36,224.45,223.62,223.62,13255.0,224.36,224.45,223.62,223.62,13255.0
2020-11-17 11:00:00,223.68,224.3,223.31,224.06,6552.0,223.68,224.3,223.31,224.06,6552.0
2020-11-17 11:10:00,223.84,224.41,223.67,224.31,15763.0,223.84,224.41,223.67,224.31,15763.0
2020-11-17 11:20:00,224.19,224.55,223.84,224.23,8358.0,224.19,224.55,223.84,224.23,8358.0
2020-11-17 11:30:00,224.1,224.4,223.59,224.15,10604.0,224.1,224.4,223.59,224.15,10604.0
2020-11-17 11:40:00,224.02,224.46,223.92,224.14,12157.0,224.02,224.46,223.92,224.14,12157.0
2020-11-17 11:50:00,224.05,224.64,223.91,224.15,18274.0,224.05,224.64,223.91,224.15,18274.0
2020-11-17 12:00:00,224.25,224.32,223.38,224.24,17210.0,224.25,224.32,223.38,224.24,17210.0
2020-11-17 12:10:00,224.18,224.63,223.9,223.9,6810.0,224.18,224.63,223.9,223.9,6810.0
2020-11-17 12:20:00,223.97,225.08,223.76,224.69,6959.0,223.97,225.08,223.76,224.69,6959.0
2020-11-17 12:30:00,224.84,225.39,224.77,225.27,23591.0,224.84,225.39,224.77,225.27,23591.0
2020-11-17 12:40:00,225.24,225.31,224.46,225.01,9000.0,225.24,225.31,224.46,225.01,9000.0
2020-11-17 12:50:00,225.01,225.17,224.38,224.8,6419.0,225.01,225.17,224.38,224.8,6419.0
2020-11-17 13:00:00,224.95,224.98,224.18,224.41,3350.0,224.95,224.98,224.18,224.41,3350.0
2020-11-17 13:10:00,224.42,225.0,224.41,224.93,6991.0,224.42,225.0,224.41,224.93,6991.0
2020-11-17 13:20:00,224.83,224.99,224.66,224.89,6162.0,224.83,224.99,224.66,224.89,6162.0
2020-11-17 13:30:00,224.89,225.27,224.48,225.21,21152.0,224.89,225.27,224.48,225.21,21152.0
2020-11-17 13:40:00,225.22,225.5,224.68,224.7,17416.0,225.22,225.5,224.68,224.7,17416.0
2020-11-17 13:50:00,224.67,224.67,223.69,224.5,18955.0,224.67,224.67,223.69,224.5,18955.0
2020-11-17 14:00:00,224.9,225.42,224.5,225.16,12315.0,224.9,225.42,224.5,225.16,12315.0
2020-11-17 14:10:00,225.16,225.6,224.9,225.53,23656.0,225.16,225.6,224.9,225.53,23656.0
2020-11-17 14:20:00,225.53,225.91,225.32,225.59,18026.0,225.53,225.91,225.32,225.59,18026.0
2020-11-17 14:30:00,225.64,226.55,225.1,226.37,38942.0,225.64,226.55,225.1,226.37,38942.0
2020-11-17 14:40:00,226.39,226.39,225.19,225.19,33301.0,226.39,226.39,225.19,225.19,33301.0
2020-11-17 14:50:00,225.29,225.63,224.84,224.92,29863.0,225.29,225.63,224.84,224.92,29863.0
2020-11-17 15:00:00,224.94,225.91,224.93,225.68,14406.0,224.94,225.91,224.93,225.68,14406.0
2020-11-17 15:10:00,225.58,225.58,224.74,224.74,19985.0,225.58,225.58,224.74,224.74,19985.0
2020-11-17 15:20:00,224.72,224.72,222.99,224.36,19468.0,224.72,224.72,222.99,224.36,19468.0
2020-11-17 15:30:00,224.62,225.06,224.33,225.06,29093.0,224.62,225.06,224.33,225.06,29093.0
2020-11-17 15:40:00,225.0,225.43,224.53,224.84,26975.0,225.0,225.43,224.53,224.84,26975.0
2020-11-17 15:50:00,224.85,225.29,224.47,224.91,165085.0,224.85,225.29,224.47,224.91,165085.0
2020-11-18 09:30:00,229.04,234.16,228.13,232.9,25387.0,229.04,234.16,228.13,232.9,25387.0
2020-11-18 09:40:00,233.36,234.75,232.63,233.58,20692.0,233.36,234.75,232.63,233.58,20692.0
2020-11-18 09:50:00,233.59,234.17,230.72,231.2,21796.0,233.59,234.17,230.72,231.2,21796.0
2020-11-18 10:00:00,231.2,233.22,230.74,232.76,27845.0,231.2,233.22,230.74,232.76,27845.0
2020-11-18 10:10:00,233.15,235.52,232.43,235.52,23932.0,233.15,235.52,232.43,235.52,23932.0
2020-11-18 10:20:00,235.52,236.97,235.26,235.55,18876.0,235.52,236.97,235.26,235.55,18876.0
2020-11-18 10:30:00,235.44,236.43,235.07,236.43,20422.0,235.44,236.43,235.07,236.43,20422.0
2020-11-18 10:40:00,236.45,237.41,236.27,236.83,29641.0,236.45,237.41,236.27,236.83,29641.0
2020-11-18 10:50:00,236.85,237.95,236.59,237.32,8804.0,236.85,237.95,236.59,237.32,8804.0
2020-11-18 11:00:00,237.84,239.26,237.81,238.85,11926.0,237.84,239.26,237.81,238.85,11926.0
2020-11-18 11:10:00,238.8,238.8,237.62,237.88,52204.0,238.8,238.8,237.62,237.88,52204.0
2020-11-18 11:20:00,237.9,238.49,236.21,236.55,7566.0,237.9,238.49,236.21,236.55,7566.0
2020-11-18 11:30:00,236.52,237.25,235.8,236.79,9252.0,236.52,237.25,235.8,236.79,9252.0
2020-11-18 11:40:00,236.79,237.55,236.48,236.96,7511.0,236.79,237.55,236.48,236.96,7511.0
2020-11-18 11:50:00,236.84,237.5,236.47,237.08,7569.0,236.84,237.5,236.47,237.08,7569.0
2020-11-18 12:00:00,237.37,238.69,237.37,237.98,10199.0,237.37,238.69,237.37,237.98,10199.0
2020-11-18 12:10:00,237.81,238.85,237.47,237.48,7284.0,237.81,238.85,237.47,237.48,7284.0
2020-11-18 12:20:00,237.61,238.02,237.08,237.61,6375.0,237.61,238.02,237.08,237.61,6375.0
2020-11-18 12:30:00,237.45,237.72,236.96,237.56,7995.0,237.45,237.72,236.96,237.56,7995.0
2020-11-18 12:40:00,237.51,238.08,237.01,237.3,15568.0,237.51,238.08,237.01,237.3,15568.0
2020-11-18 12:50:00,237.38,237.61,236.6,236.86,13838.0,237.38,237.61,236.6,236.86,13838.0
2020-11-18 13:00:00,236.83,238.64,236.56,237.91,9183.0,236.83,238.64,236.56,237.91,9183.0
2020-11-18 13:10:00,237.82,238.15,237.2,238.15,9719.0,237.82,238.15,237.2,238.15,9719.0
2020-11-18 13:20:00,238.01,238.23,237.06,237.06,5215.0,238.01,238.23,237.06,237.06,5215.0
2020-11-18 13:30:00,237.02,237.99,237.02,237.99,14655.0,237.02,237.99,237.02,237.99,14655.0
2020-11-18 13:40:00,237.7,237.7,236.7,236.77,4338.0,237.7,237.7,236.7,236.77,4338.0
2020-11-18 13:50:00,236.73,236.82,236.13,236.73,9380.0,236.73,236.82,236.13,236.73,9380.0
2020-11-18 14:00:00,236.8,238.03,236.8,237.49,6922.0,236.8,238.03,236.8,237.49,6922.0
2020-11-18 14:10:00,237.49,237.5,236.26,236.29,3524.0,237.49,237.5,236.26,236.29,3524.0
2020-11-18 14:20:00,236.02,236.16,235.13,235.62,15390.0,236.02,236.16,235.13,235.62,15390.0
2020-11-18 14:30:00,235.81,235.81,234.22,235.21,32227.0,235.81,235.81,234.22,235.21,32227.0
2020-11-18 14:40:00,235.19,236.26,235.19,235.91,4865.0,235.19,236.26,235.19,235.91,4865.0
2020-11-18 14:50:00,236.06,237.11,236.05,236.07,8988.0,236.06,237.11,236.05,236.07,8988.0
2020-11-18 15:00:00,236.07,236.12,235.04,235.68,19717.0,236.07,236.12,235.04,235.68,19717.0
2020-11-18 15:10:00,235.71,236.5,235.6,235.7,10536.0,235.71,236.5,235.6,235.7,10536.0
2020-11-18 15:20:00,235.69,236.09,235.29,235.6,9072.0,235.69,236.09,235.29,235.6,9072.0
2020-11-18 15:30:00,235.65,235.69,234.2,234.7,17679.0,235.65,235.69,234.2,234.7,17679.0
2020-11-18 15:40:00,234.77,235.4,234.46,234.79,29699.0,234.77,235.4,234.46,234.79,29699.0
2020-11-18 15:50:00,234.85,235.03,234.27,234.62,82191.0,234.85,235.03,234.27,234.62,82191.0
2020-11-19 09:30:00,230.92,234.73,228.52,230.04,19261.0,230.92,234.73,228.52,230.04,19261.0
2020-11-19 09:40:00,230.33,232.12,230.17,231.42,8400.0,230.33,232.12,230.17,231.42,8400.0
2020-11-19 09:50:00,231.48,233.6,231.42,232.22,28510.0,231.48,233.6,231.42,232.22,28510.0
2020-11-19 10:00:00,232.21,232.6,231.62,232.09,15997.0,232.21,232.6,231.62,232.09,15997.0
2020-11-19 10:10:00,232.02,232.82,231.05,231.34,21310.0,232.02,232.82,231.05,231.34,21310.0
2020-11-19 10:20:00,231.2,232.23,230.56,232.23,5449.0,231.2,232.23,230.56,232.23,5449.0
2020-11-19 10:30:00,232.23,233.74,231.97,233.16,7339.0,232.23,233.74,231.97,233.16,7339.0
2020-11-19 10:40:00,233.47,237.37,233.42,236.49,16125.0,233.47,237.37,233.42,236.49,16125.0
2020-11-19 10:50:00,236.27,236.34,233.86,233.87,10320.0,236.27,236.34,233.86,233.87,10320.0
2020-11-19 11:00:00,233.73,234.02,233.41,233.95,5753.0,233.73,234.02,233.41,233.95,5753.0
2020-11-19 11:10:00,233.93,234.74,233.76,234.74,8847.0,233.93,234.74,233.76,234.74,8847.0
2020-11-19 11:20:00,234.74,234.87,233.05,233.47,7196.0,234.74,234.87,233.05,233.47,7196.0
2020-11-19 11:30:00,233.44,233.92,232.93,233.03,10001.0,233.44,233.92,232.93,233.03,10001.0
2020-11-19 11:40:00,233.17,234.02,233.17,233.35,7163.0,233.17,234.02,233.17,233.35,7163.0
2020-11-19 11:50:00,233.53,233.83,233.0,233.67,7143.0,233.53,233.83,233.0,233.67,7143.0
2020-11-19 12:00:00,233.53,233.83,232.9,233.34,6971.0,233.53,233.83,232.9,233.34,6971.0
2020-11-19 12:10:00,233.32,233.68,232.56,232.56,5995.0,233.32,233.68,232.56,232.56,5995.0
2020-11-19 12:20:00,232.75,233.45,232.75,233.45,4201.0,232.75,233.45,232.75,233.45,4201.0
2020-11-19 12:30:00,233.36,233.5,232.84,233.08,4885.0,233.36,233.5,232.84,233.08,4885.0
2020-11-19 12:40:00,233.07,233.07,232.28,232.33,4220.0,233.07,233.07,232.28,232.33,4220.0
2020-11-19 12:50:00,232.34,232.65,232.01,232.22,6641.0,232.34,232.65,232.01,232.22,6641.0
2020-11-19 13:00:00,232.14,232.4,232.05,232.14,4456.0,232.14,232.4,232.05,232.14,4456.0
2020-11-19 13:10:00,232.14,233.09,232.14,233.09,13676.0,232.14,233.09,232.14,233.09,13676.0
2020-11-19 13:20:00,233.2,233.88,233.06,233.41,6380.0,233.2,233.88,233.06,233.41,6380.0
2020-11-19 13:30:00,233.52,233.81,232.74,232.75,4865.0,233.52,233.81,232.74,232.75,4865.0
2020-11-19 13:40:00,232.69,233.71,232.69,233.51,4642.0,232.69,233.71,232.69,233.51,4642.0
2020-11-19 13:50:00,233.41,233.51,233.19,233.42,3802.0,233.41,233.51,233.19,233.42,3802.0
2020-11-19 14:00:00,233.49,233.93,233.37,233.67,9294.0,233.49,233.93,233.37,233.67,9294.0
2020-11-19 14:10:00,233.65,233.88,233.31,233.45,14284.0,233.65,233.88,233.31,233.45,14284.0
2020-11-19 14:20:00,233.61,234.85,233.61,234.12,7194.0,233.61,234.85,233.61,234.12,7194.0
2020-11-19 14:30:00,234.23,234.44,233.86,233.92,12350.0,234.23,234.44,233.86,233.92,12350.0
2020-11-19 14:40:00,233.92,234.28,233.75,234.05,16177.0,233.92,234.28,233.75,234.05,16177.0
2020-11-19 14:50:00,233.99,234.0,233.33,233.82,16518.0,233.99,234.0,233.33,233.82,16518.0
2020-11-19 15:00:00,233.86,233.96,232.98,233.39,11805.0,233.86,233.96,232.98,233.39,11805.0
2020-11-19 15:10:00,233.3,233.66,232.95,233.11,12855.0,233.3,233.66,232.95,233.11,12855.0
2020-11-19 15:20:00,233.04,233.36,232.29,232.96,16139.0,233.04,233.36,232.29,232.96,16139.0
2020-11-19 15:30:00,233.11,233.81,232.74,233.16,29751.0,233.11,233.81,232.74,233.16,29751.0
2020-11-19 15:40:00,232.96,233.29,232.7,232.85,24400.0,232.96,233.29,232.7,232.85,24400.0
2020-11-19 15:50:00,232.85,233.32,232.8,233.32,47112.0,232.85,233.32,232.8,233.32,47112.0
2020-11-20 09:30:00,240.0,240.0,233.62,235.66,42489.0,240.0,240.0,233.62,235.66,42489.0
2020-11-20 09:40:00,236.07,236.58,233.61,234.74,14087.0,236.07,236.58,233.61,234.74,14087.0
2020-11-20 09:50:00,234.73,234.73,231.61,232.58,13115.0,234.73,234.73,231.61,232.58,13115.0
2020-11-20 10:00:00,232.2,234.41,232.2,233.44,11600.0,232.2,234.41,232.2,233.44,11600.0
2020-11-20 10:10:00,233.88,234.23,231.85,233.12,19638.0,233.88,234.23,231.85,233.12,19638.0
2020-11-20 10:20:00,233.22,233.36,232.15,232.82,7022.0,233.22,233.36,232.15,232.82,7022.0
2020-11-20 10:30:00,233.31,233.57,231.9,232.4,5716.0,233.31,233.57,231.9,232.4,5716.0
2020-11-20 10:40:00,232.25,232.25,231.11,231.21,3541.0,232.25,232.25,231.11,231.21,3541.0
2020-11-20 10:50:00,231.38,232.06,231.08,231.09,6194.0,231.38,232.06,231.08,231.09,6194.0
2020-11-20 11:00:00,231.29,231.99,231.28,231.74,8971.0,231.29,231.99,231.28,231.74,8971.0
2020-11-20 11:10:00,231.74,233.01,230.84,233.01,16550.0,231.74,233.01,230.84,233.01,16550.0
2020-11-20 11:20:00,232.94,233.2,231.44,231.83,7047.0,232.94,233.2,231.44,231.83,7047.0
2020-11-20 11:30:00,231.87,232.87,231.82,232.28,5362.0,231.87,232.87,231.82,232.28,5362.0
2020-11-20 11:40:00,232.13,232.13,231.76,232.04,6248.0,232.13,232.13,231.76,232.04,6248.0
2020-11-20 11:50:00,231.92,231.92,229.84,231.35,7360.0,231.92,231.92,229.84,231.35,7360.0
2020-11-20 12:00:00,231.35,231.55,230.59,231.25,17970.0,231.35,231.55,230.59,231.25,17970.0
2020-11-20 12:10:00,231.03,231.91,230.78,231.76,21642.0,231.03,231.91,230.78,231.76,21642.0
2020-11-20 12:20:00,232.1,232.12,231.4,231.41,8900.0,232.1,232.12,231.4,231.41,8900.0
2020-11-20 12:30:00,231.55,232.64,231.55,232.01,19491.0,231.55,232.64,231.55,232.01,19491.0
2020-11-20 12:40:00,232.13,232.8,232.13,232.59,4611.0,232.13,232.8,232.13,232.59,4611.0
2020-11-20 12:50:00,232.65,232.95,232.19,232.2,6071.0,232.65,232.95,232.19,232.2,6071.0
2020-11-20 13:00:00,232.2,232.78,232.15,232.2,4222.0,232.2,232.78,232.15,232.2,4222.0
2020-11-20 13:10:00,232.33,232.76,232.05,232.53,5048.0,232.33,232.76,232.05,232.53,5048.0
2020-11-20 13:20:00,232.46,233.15,232.46,233.04,4247.0,232.46,233.15,232.46,233.04,4247.0
2020-11-20 13:30:00,232.99,233.15,232.5,232.68,5127.0,232.99,233.15,232.5,232.68,5127.0
2020-11-20 13:40:00,232.91,233.26,232.68,233.2,4188.0,232.91,233.26,232.68,233.2,4188.0
2020-11-20 13:50:00,233.31,233.58,232.91,232.91,5378.0,233.31,233.58,232.91,232.91,5378.0
2020-11-20 14:00:00,233.0,233.84,232.79,233.81,7198.0,233.0,233.84,232.79,233.81,7198.0
2020-11-20 14:10:00,233.76,233.76,233.21,233.21,7636.0,233.76,233.76,233.21,233.21,7636.0
2020-11-20 14:20:00,233.21,233.57,232.29,232.3,11369.0,233.21,233.57,232.29,232.3,11369.0
2020-11-20 14:30:00,232.29,233.71,232.28,233.3,7454.0,232.29,233.71,232.28,233.3,7454.0
2020-11-20 14:40:00,233.19,233.39,232.89,233.32,4623.0,233.19,233.39,232.89,233.32,4623.0
2020-11-20 14:50:00,233.22,233.24,232.5,232.81,6627.0,233.22,233.24,232.5,232.81,6627.0
2020-11-20 15:00:00,232.91,233.21,232.57,232.64,7177.0,232.91,233.21,232.57,232.64,7177.0
2020-11-20 15:10:00,232.62,232.87,232.48,232.76,15324.0,232.62,232.87,232.48,232.76,15324.0
2020-11-20 15:20:00,232.74,232.89,232.43,232.79,17787.0,232.74,232.89,232.43,232.79,17787.0
2020-11-20 15:30:00,232.83,233.33,232.7,232.87,19973.0,232.83,233.33,232.7,232.87,19973.0
2020-11-20 15:40:00,232.86,233.74,232.8,233.69,31182.0,232.86,233.74,232.8,233.69,31182.0
2020-11-20 15:50:00,233.6,233.6,232.5,232.5,81517.0,233.6,233.6,232.5,232.5,81517.0
2020-11-23 09:30:00,235.72,235.87,231.66,232.9,33201.0,235.72,235.87,231.66,232.9,33201.0
2020-11-23 09:40:00,233.02,234.68,232.9,234.02,8369.0,233.02,234.68,232.9,234.02,8369.0
2020-11-23 09:50:00,234.02,235.29,233.93,234.4,12373.0,234.02,235.29,233.93,234.4,12373.0
2020-11-23 10:00:00,234.27,234.39,233.11,233.12,9809.0,234.27,234.39,233.11,233.12,9809.0
2020-11-23 10:10:00,233.41,233.5,232.29,233.09,7554.0,233.41,233.5,232.29,233.09,7554.0
2020-11-23 10:20:00,232.92,233.62,231.63,231.93,11693.0,232.92,233.62,231.63,231.93,11693.0
2020-11-23 10:30:00,231.82,232.86,231.69,232.65,10735.0,231.82,232.86,231.69,232.65,10735.0
2020-11-23 10:40:00,232.85,234.14,232.78,234.13,5468.0,232.85,234.14,232.78,234.13,5468.0
2020-11-23 10:50:00,233.99,234.04,233.25,234.04,9676.0,233.99,234.04,233.25,234.04,9676.0
2020-11-23 11:00:00,234.09,234.87,234.05,234.3,8517.0,234.09,234.87,234.05,234.3,8517.0
2020-11-23 11:10:00,234.34,234.46,233.52,233.75,8506.0,234.34,234.46,233.52,233.75,8506.0
2020-11-23 11:20:00,233.79,233.98,233.51,233.53,5911.0,233.79,233.98,233.51,233.53,5911.0
2020-11-23 11:30:00,233.44,233.55,232.9,232.96,5932.0,233.44,233.55,232.9,232.96,5932.0
2020-11-23 11:40:00,232.51,233.15,232.26,233.15,4901.0,232.51,233.15,232.26,233.15,4901.0
2020-11-23 11:50:00,233.27,233.46,232.44,232.44,5556.0,233.27,233.46,232.44,232.44,5556.0
2020-11-23 12:00:00,232.77,232.77,231.8,232.49,7927.0,232.77,232.77,231.8,232.49,7927.0
2020-11-23 12:10:00,232.57,233.36,232.31,233.36,5178.0,232.57,233.36,232.31,233.36,5178.0
2020-11-23 12:20:00,233.49,233.7,233.23,233.23,7619.0,233.49,233.7,233.23,233.23,7619.0
2020-11-23 12:30:00,233.24,234.24,233.24,234.06,8732.0,233.24,234.24,233.24,234.06,8732.0
2020-11-23 12:40:00,234.06,234.22,233.64,233.95,8894.0,234.06,234.22,233.64,233.95,8894.0
2020-11-23 12:50:00,233.88,233.88,233.57,233.73,6596.0,233.88,233.88,233.57,233.73,6596.0
2020-11-23 13:00:00,233.72,233.72,233.23,233.37,5436.0,233.72,233.72,233.23,233.37,5436.0
2020-11-23 13:10:00,233.45,233.91,233.41,233.88,6344.0,233.45,233.91,233.41,233.88,6344.0
2020-11-23 13:20:00,233.78,233.91,233.62,233.75,44304.0,233.78,233.91,233.62,233.75,44304.0
2020-11-23 13:30:00,233.83,233.98,233.29,233.73,12362.0,233.83,233.98,233.29,233.73,12362.0
2020-11-23 13:40:00,233.67,233.76,232.88,232.88,8485.0,233.67,233.76,232.88,232.88,8485.0
2020-11-23 13:50:00,232.9,232.9,232.17,232.29,14804.0,232.9,232.9,232.17,232.29,14804.0
2020-11-23 14:00:00,232.14,232.63,231.07,231.22,18165.0,232.14,232.63,231.07,231.22,18165.0
2020-11-23 14:10:00,231.22,231.22,230.68,231.03,21357.0,231.22,231.22,230.68,231.03,21357.0
2020-11-23 14:20:00,231.03,231.31,230.91,231.06,22565.0,231.03,231.31,230.91,231.06,22565.0
2020-11-23 14:30:00,231.06,231.31,230.73,230.95,20026.0,231.06,231.31,230.73,230.95,20026.0
2020-11-23 14:40:00,230.9,230.94,230.34,230.36,12422.0,230.9,230.94,230.34,230.36,12422.0
2020-11-23 14:50:00,230.43,230.81,230.06,230.59,22864.0,230.43,230.81,230.06,230.59,22864.0
2020-11-23 15:00:00,230.56,230.9,230.5,230.78,20086.0,230.56,230.9,230.5,230.78,20086.0
2020-11-23 15:10:00,230.72,230.85,230.02,230.25,23669.0,230.72,230.85,230.02,230.25,23669.0
2020-11-23 15:20:00,230.3,230.36,229.43,229.81,17049.0,230.3,230.36,229.43,229.81,17049.0
2020-11-23 15:30:00,229.8,230.73,229.79,230.55,30894.0,229.8,230.73,229.79,230.55,30894.0
2020-11-23 15:40:00,230.55,230.82,230.26,230.31,43398.0,230.55,230.82,230.26,230.31,43398.0
2020-11-23 15:50:00,230.29,230.96,229.97,229.99,98584.0,230.29,230.96,229.97,229.99,98584.0
2020-11-24 09:30:00,230.0,234.25,227.6,232.22,139890.0,230.0,234.25,227.6,232.22,139890.0
2020-11-24 09:40:00,231.05,232.99,224.52,226.47,71599.0,231.05,232.99,224.52,226.47,71599.0
2020-11-24 09:50:00,226.41,229.4,225.23,225.77,89754.0,226.41,229.4,225.23,225.77,89754.0
2020-11-24 10:00:00,225.79,228.09,225.78,227.16,56797.0,225.79,228.09,225.78,227.16,56797.0
2020-11-24 10:10:00,227.15,228.48,223.93,224.28,84212.0,227.15,228.48,223.93,224.28,84212.0
2020-11-24 10:20:00,224.98,226.11,223.93,226.11,74891.0,224.98,226.11,223.93,226.11,74891.0
2020-11-24 10:30:00,226.3,230.1,224.86,229.5,27047.0,226.3,230.1,224.86,229.5,27047.0
2020-11-24 10:40:00,229.71,230.53,229.12,230.2,35447.0,229.71,230.53,229.12,230.2,35447.0
2020-11-24 10:50:00,230.19,230.2,226.77,226.92,15921.0,230.19,230.2,226.77,226.92,15921.0
2020-11-24 11:00:00,227.0,228.11,225.12,228.11,34577.0,227.0,228.11,225.12,228.11,34577.0
2020-11-24 11:10:00,227.38,228.33,226.53,227.71,8676.0,227.38,228.33,226.53,227.71,8676.0
2020-11-24 11:20:00,227.46,228.42,226.62,227.94,23697.0,227.46,228.42,226.62,227.94,23697.0
2020-11-24 11:30:00,227.99,228.47,227.19,227.94,35684.0,227.99,228.47,227.19,227.94,35684.0
2020-11-24 11:40:00,228.05,228.11,226.78,226.95,13504.0,228.05,228.11,226.78,226.95,13504.0
2020-11-24 11:50:00,226.94,227.1,224.91,225.34,54936.0,226.94,227.1,224.91,225.34,54936.0
2020-11-24 12:00:00,225.52,225.6,225.05,225.26,24292.0,225.52,225.6,225.05,225.26,24292.0
2020-11-24 12:10:00,225.24,225.93,225.06,225.64,20772.0,225.24,225.93,225.06,225.64,20772.0
2020-11-24 12:20:00,225.56,226.19,225.55,225.79,24416.0,225.56,226.19,225.55,225.79,24416.0
2020-11-24 12:30:00,225.79,225.79,224.7,224.7,11237.0,225.79,225.79,224.7,224.7,11237.0
2020-11-24 12:40:00,224.91,225.61,224.65,224.68,9758.0,224.91,225.61,224.65,224.68,9758.0
2020-11-24 12:50:00,224.86,225.48,224.64,225.02,10448.0,224.86,225.48,224.64,225.02,10448.0
2020-11-24 13:00:00,225.14,227.48,224.94,227.48,97249.0,225.14,227.48,224.94,227.48,97249.0
2020-11-24 13:10:00,227.58,227.93,225.83,226.0,19282.0,227.58,227.93,225.83,226.0,19282.0
2020-11-24 13:20:00,226.05,226.46,225.79,225.9,11014.0,226.05,226.46,225.79,225.9,11014.0
2020-11-24 13:30:00,226.06,226.42,225.75,225.87,55776.0,226.06,226.42,225.75,225.87,55776.0
2020-11-24 13:40:00,225.9,226.08,224.35,224.65,7875.0,225.9,226.08,224.35,224.65,7875.0
2020-11-24 13:50:00,224.7,226.82,224.66,226.81,48630.0,224.7,226.82,224.66,226.81,48630.0
2020-11-24 14:00:00,226.59,227.73,226.42,227.18,8368.0,226.59,227.73,226.42,227.18,8368.0
2020-11-24 14:10:00,227.18,228.38,226.8,227.56,14803.0,227.18,228.38,226.8,227.56,14803.0
2020-11-24 14:20:00,227.91,228.07,227.32,227.86,5728.0,227.91,228.07,227.32,227.86,5728.0
2020-11-24 14:30:00,228.0,228.36,227.61,228.12,14286.0,228.0,228.36,227.61,228.12,14286.0
2020-11-24 14:40:00,227.86,229.69,227.86,228.9,25446.0,227.86,229.69,227.86,228.9,25446.0
2020-11-24 14:50:00,228.87,229.81,228.8,229.29,30377.0,228.87,229.81,228.8,229.29,30377.0
2020-11-24 15:00:00,229.14,229.28,227.69,227.7,30415.0,229.14,229.28,227.69,227.7,30415.0
2020-11-24 15:10:00,227.55,228.25,227.17,227.27,21711.0,227.55,228.25,227.17,227.27,21711.0
2020-11-24 15:20:00,227.3,227.76,226.7,227.18,19881.0,227.3,227.76,226.7,227.18,19881.0
2020-11-24 15:30:00,227.23,227.58,226.34,226.34,16422.0,227.23,227.58,226.34,226.34,16422.0
2020-11-24 15:40:00,226.42,226.55,225.0,225.67,27526.0,226.42,226.55,225.0,225.67,27526.0
2020-11-24 15:50:00,225.74,226.97,225.37,225.89,71431.0,225.74,226.97,225.37,225.89,71431.0
2020-11-25 09:30:00,223.83,224.69,220.0,224.54,29105.0,223.83,224.69,220.0,224.54,29105.0
2020-11-25 09:40:00,223.86,224.26,222.22,222.49,8910.0,223.86,224.26,222.22,222.49,8910.0
2020-11-25 09:50:00,223.01,223.02,220.71,222.51,14483.0,223.01,223.02,220.71,222.51,14483.0
2020-11-25 10:00:00,222.88,223.62,221.18,223.26,8253.0,222.88,223.62,221.18,223.26,8253.0
2020-11-25 10:10:00,222.94,223.42,221.83,221.93,8730.0,222.94,223.42,221.83,221.93,8730.0
2020-11-25 10:20:00,222.46,222.68,221.34,221.52,9490.0,222.46,222.68,221.34,221.52,9490.0
2020-11-25 10:30:00,221.72,223.13,221.63,222.76,5402.0,221.72,223.13,221.63,222.76,5402.0
2020-11-25 10:40:00,223.01,223.08,222.29,222.52,8985.0,223.01,223.08,222.29,222.52,8985.0
2020-11-25 10:50:00,222.78,223.23,222.12,222.26,10200.0,222.78,223.23,222.12,222.26,10200.0
2020-11-25 11:00:00,222.23,223.07,222.22,222.3,10313.0,222.23,223.07,222.22,222.3,10313.0
2020-11-25 11:10:00,222.48,224.15,222.39,224.15,17711.0,222.48,224.15,222.39,224.15,17711.0
2020-11-25 11:20:00,224.15,225.86,224.03,225.03,23137.0,224.15,225.86,224.03,225.03,23137.0
2020-11-25 11:30:00,225.46,225.49,224.21,224.75,10054.0,225.46,225.49,224.21,224.75,10054.0
2020-11-25 11:40:00,224.91,225.16,224.74,224.83,10391.0,224.91,225.16,224.74,224.83,10391.0
2020-11-25 11:50:00,224.97,226.38,224.81,226.38,5221.0,224.97,226.38,224.81,226.38,5221.0
2020-11-25 12:00:00,226.56,226.56,225.71,226.05,6760.0,226.56,226.56,225.71,226.05,6760.0
2020-11-25 12:10:00,225.89,226.06,225.28,225.42,6347.0,225.89,226.06,225.28,225.42,6347.0
2020-11-25 12:20:00,225.64,226.22,225.53,225.53,3795.0,225.64,226.22,225.53,225.53,3795.0
2020-11-25 12:30:00,225.75,226.14,225.48,225.48,6129.0,225.75,226.14,225.48,225.48,6129.0
2020-11-25 12:40:00,225.26,225.92,225.17,225.71,4960.0,225.26,225.92,225.17,225.71,4960.0
2020-11-25 12:50:00,225.67,226.04,225.11,226.04,7449.0,225.67,226.04,225.11,226.04,7449.0
2020-11-25 13:00:00,226.04,226.46,225.74,225.78,11554.0,226.04,226.46,225.74,225.78,11554.0
2020-11-25 13:10:00,226.44,226.44,225.51,225.67,7008.0,226.44,226.44,225.51,225.67,7008.0
2020-11-25 13:20:00,225.48,226.2,224.95,225.97,5691.0,225.48,226.2,224.95,225.97,5691.0
2020-11-25 13:30:00,225.98,225.98,224.96,225.48,5002.0,225.98,225.98,224.96,225.48,5002.0
2020-11-25 13:40:00,225.49,225.51,225.01,225.15,2204.0,225.49,225.51,225.01,225.15,2204.0
2020-11-25 13:50:00,225.16,225.52,224.71,225.37,4600.0,225.16,225.52,224.71,225.37,4600.0
2020-11-25 14:00:00,224.98,224.98,223.42,223.76,5853.0,224.98,224.98,223.42,223.76,5853.0
2020-11-25 14:10:00,223.59,223.87,222.96,223.87,7284.0,223.59,223.87,222.96,223.87,7284.0
2020-11-25 14:20:00,223.88,224.35,223.42,223.92,6848.0,223.88,224.35,223.42,223.92,6848.0
2020-11-25 14:30:00,223.82,224.12,223.68,223.84,5491.0,223.82,224.12,223.68,223.84,5491.0
2020-11-25 14:40:00,224.02,224.17,223.68,224.02,15400.0,224.02,224.17,223.68,224.02,15400.0
2020-11-25 14:50:00,224.03,224.15,223.2,223.3,7535.0,224.03,224.15,223.2,223.3,7535.0
2020-11-25 15:00:00,223.41,223.98,223.28,223.33,10386.0,223.41,223.98,223.28,223.33,10386.0
2020-11-25 15:10:00,223.27,223.27,222.5,222.5,5621.0,223.27,223.27,222.5,222.5,5621.0
2020-11-25 15:20:00,222.44,223.03,222.33,222.99,6362.0,222.44,223.03,222.33,222.99,6362.0
2020-11-25 15:30:00,223.02,223.02,222.37,222.46,9997.0,223.02,223.02,222.37,222.46,9997.0
2020-11-25 15:40:00,222.5,223.55,222.41,223.0,16522.0,222.5,223.55,222.41,223.0,16522.0
2020-11-25 15:50:00,222.91,223.11,221.97,221.99,128605.0,222.91,223.11,221.97,221.99,128605.0
2020-11-27 09:30:00,220.76,223.56,220.17,222.4,22629.0,220.76,223.56,220.17,222.4,22629.0
2020-11-27 09:40:00,222.41,222.41,220.76,221.86,17300.0,222.41,222.41,220.76,221.86,17300.0
2020-11-27 09:50:00,221.81,221.83,219.57,220.85,11453.0,221.81,221.83,219.57,220.85,11453.0
2020-11-27 10:00:00,220.83,221.38,219.87,220.23,9239.0,220.83,221.38,219.87,220.23,9239.0
2020-11-27 10:10:00,220.43,221.3,220.43,220.59,16703.0,220.43,221.3,220.43,220.59,16703.0
2020-11-27 10:20:00,220.64,221.62,220.14,221.24,12102.0,220.64,221.62,220.14,221.24,12102.0
2020-11-27 10:30:00,221.07,221.62,220.88,221.05,10616.0,221.07,221.62,220.88,221.05,10616.0
2020-11-27 10:40:00,221.12,221.81,220.92,221.71,12085.0,221.12,221.81,220.92,221.71,12085.0
2020-11-27 10:50:00,221.65,221.95,221.12,221.13,9425.0,221.65,221.95,221.12,221.13,9425.0
2020-11-27 11:00:00,221.08,221.67,221.04,221.62,5449.0,221.08,221.67,221.04,221.62,5449.0
2020-11-27 11:10:00,221.48,221.62,220.89,221.62,6723.0,221.48,221.62,220.89,221.62,6723.0
2020-11-27 11:20:00,221.42,221.9,221.04,221.68,33050.0,221.42,221.9,221.04,221.68,33050.0
2020-11-27 11:30:00,221.68,222.57,221.65,222.35,19208.0,221.68,222.57,221.65,222.35,19208.0
2020-11-27 11:40:00,222.5,222.73,222.08,222.73,4867.0,222.5,222.73,222.08,222.73,4867.0
2020-11-27 11:50:00,222.53,222.61,222.02,222.28,5576.0,222.53,222.61,222.02,222.28,5576.0
2020-11-27 12:00:00,222.21,222.28,221.18,221.62,12313.0,222.21,222.28,221.18,221.62,12313.0
2020-11-27 12:10:00,221.54,221.57,219.85,220.0,3571.0,221.54,221.57,219.85,220.0,3571.0
2020-11-27 12:20:00,219.96,220.09,219.22,219.42,5147.0,219.96,220.09,219.22,219.42,5147.0
2020-11-27 12:30:00,219.36,219.77,218.72,219.67,9063.0,219.36,219.77,218.72,219.67,9063.0
2020-11-27 12:40:00,219.9,220.56,219.8,220.52,8950.0,219.9,220.56,219.8,220.52,8950.0
2020-11-27 12:50:00,220.65,221.87,220.61,221.12,32647.0,220.65,221.87,220.61,221.12,32647.0
2020-11-30 09:30:00,221.0,221.0,218.12,218.78,15914.0,221.0,221.0,218.12,218.78,15914.0
2020-11-30 09:40:00,218.77,220.46,218.15,220.18,56800.0,218.77,220.46,218.15,220.18,56800.0
2020-11-30 09:50:00,220.24,220.64,218.59,219.27,16290.0,220.24,220.64,218.59,219.27,16290.0
2020-11-30 10:00:00,219.57,219.79,218.65,218.93,7001.0,219.57,219.79,218.65,218.93,7001.0
2020-11-30 10:10:00,219.27,219.27,218.49,218.63,13015.0,219.27,219.27,218.49,218.63,13015.0
2020-11-30 10:20:00,218.83,219.02,218.25,218.77,14601.0,218.83,219.02,218.25,218.77,14601.0
2020-11-30 10:30:00,218.88,219.14,218.52,218.65,10326.0,218.88,219.14,218.52,218.65,10326.0
2020-11-30 10:40:00,218.65,218.89,217.38,218.13,20966.0,218.65,218.89,217.38,218.13,20966.0
2020-11-30 10:50:00,218.13,218.88,217.63,218.88,9227.0,218.13,218.88,217.63,218.88,9227.0
2020-11-30 11:00:00,218.58,219.8,218.39,219.8,9006.0,218.58,219.8,218.39,219.8,9006.0
2020-11-30 11:10:00,219.66,220.23,219.66,219.86,19919.0,219.66,220.23,219.66,219.86,19919.0
2020-11-30 11:20:00,219.96,220.29,219.77,220.03,27790.0,219.96,220.29,219.77,220.03,27790.0
2020-11-30 11:30:00,220.01,220.74,219.92,220.68,21626.0,220.01,220.74,219.92,220.68,21626.0
2020-11-30 11:40:00,220.64,221.18,220.51,221.07,17365.0,220.64,221.18,220.51,221.07,17365.0
2020-11-30 11:50:00,221.15,221.42,220.74,221.03,6206.0,221.15,221.42,220.74,221.03,6206.0
2020-11-30 12:00:00,220.73,220.94,220.09,220.37,4339.0,220.73,220.94,220.09,220.37,4339.0
2020-11-30 12:10:00,220.52,220.87,219.63,219.63,5978.0,220.52,220.87,219.63,219.63,5978.0
2020-11-30 12:20:00,219.28,219.74,218.98,219.69,3950.0,219.28,219.74,218.98,219.69,3950.0
2020-11-30 12:30:00,219.72,220.08,219.39,219.53,3528.0,219.72,220.08,219.39,219.53,3528.0
2020-11-30 12:40:00,219.56,220.02,219.56,220.02,3989.0,219.56,220.02,219.56,220.02,3989.0
2020-11-30 12:50:00,220.13,220.51,219.98,220.33,4402.0,220.13,220.51,219.98,220.33,4402.0
2020-11-30 13:00:00,220.43,220.43,219.7,220.05,4400.0,220.43,220.43,219.7,220.05,4400.0
2020-11-30 13:10:00,219.86,220.08,219.57,219.95,3710.0,219.86,220.08,219.57,219.95,3710.0
2020-11-30 13:20:00,219.84,220.34,219.66,219.93,5305.0,219.84,220.34,219.66,219.93,5305.0
2020-11-30 13:30:00,220.04,220.04,219.64,219.91,3946.0,220.04,220.04,219.64,219.91,3946.0
2020-11-30 13:40:00,220.01,220.25,219.77,220.25,3865.0,220.01,220.25,219.77,220.25,3865.0
2020-11-30 13:50:00,220.36,220.42,219.89,220.11,4113.0,220.36,220.42,219.89,220.11,4113.0
2020-11-30 14:00:00,220.17,220.4,219.77,220.07,9572.0,220.17,220.4,219.77,220.07,9572.0
2020-11-30 14:10:00,220.02,220.51,220.01,220.19,4746.0,220.02,220.51,220.01,220.19,4746.0
2020-11-30 14:20:00,220.21,220.65,220.2,220.33,15586.0,220.21,220.65,220.2,220.33,15586.0
2020-11-30 14:30:00,220.33,220.44,220.01,220.17,4924.0,220.33,220.44,220.01,220.17,4924.0
2020-11-30 14:40:00,220.2,220.24,219.82,219.82,5200.0,220.2,220.24,219.82,219.82,5200.0
2020-11-30 14:50:00,219.74,220.03,219.22,219.94,5030.0,219.74,220.03,219.22,219.94,5030.0
2020-11-30 15:00:00,219.94,220.19,219.24,219.24,8964.0,219.94,220.19,219.24,219.24,8964.0
2020-11-30 15:10:00,219.24,219.63,218.78,219.3,7386.0,219.24,219.63,218.78,219.3,7386.0
2020-11-30 15:20:00,219.28,219.39,218.37,218.47,27116.0,219.28,219.39,218.37,218.47,27116.0
2020-11-30 15:30:00,218.47,219.6,218.39,219.22,19555.0,218.47,219.6,218.39,219.22,19555.0
2020-11-30 15:40:00,219.17,219.23,218.45,218.58,27584.0,219.17,219.23,218.45,218.58,27584.0
2020-11-30 15:50:00,218.5,218.86,217.75,218.41,83458.0,218.5,218.86,217.75,218.41,83458.0
2020-12-01 09:30:00,221.06,221.16,217.54,218.36,8669.0,221.06,221.16,217.54,218.36,8669.0
2020-12-01 09:40:00,218.07,220.06,217.77,219.0,7024.0,218.07,220.06,217.77,219.0,7024.0
2020-12-01 09:50:00,218.44,219.89,218.44,219.6,6710.0,218.44,219.89,218.44,219.6,6710.0
2020-12-01 10:00:00,219.17,221.21,219.05,220.69,15401.0,219.17,221.21,219.05,220.69,15401.0
2020-12-01 10:10:00,220.69,221.05,220.25,220.25,5118.0,220.69,221.05,220.25,220.25,5118.0
2020-12-01 10:20:00,219.89,220.65,219.89,220.21,7957.0,219.89,220.65,219.89,220.21,7957.0
2020-12-01 10:30:00,220.03,220.04,218.78,219.26,8616.0,220.03,220.04,218.78,219.26,8616.0
2020-12-01 10:40:00,219.41,220.22,219.26,220.22,11460.0,219.41,220.22,219.26,220.22,11460.0
2020-12-01 10:50:00,219.71,219.93,219.57,219.93,5021.0,219.71,219.93,219.57,219.93,5021.0
2020-12-01 11:00:00,220.0,220.16,219.67,219.85,13507.0,220.0,220.16,219.67,219.85,13507.0
2020-12-01 11:10:00,219.92,220.04,219.67,219.91,5553.0,219.92,220.04,219.67,219.91,5553.0
2020-12-01 11:20:00,219.91,220.25,219.9,220.0,19329.0,219.91,220.25,219.9,220.0,19329.0
2020-12-01 11:30:00,220.0,220.18,219.03,219.32,18374.0,220.0,220.18,219.03,219.32,18374.0
2020-12-01 11:40:00,219.55,220.0,219.55,219.89,5517.0,219.55,220.0,219.55,219.89,5517.0
2020-12-01 11:50:00,219.95,220.16,219.65,219.76,7358.0,219.95,220.16,219.65,219.76,7358.0
2020-12-01 12:00:00,219.76,220.79,219.65,220.38,7439.0,219.76,220.79,219.65,220.38,7439.0
2020-12-01 12:10:00,220.08,220.52,220.02,220.25,8606.0,220.08,220.52,220.02,220.25,8606.0
2020-12-01 12:20:00,220.27,220.64,220.16,220.36,28412.0,220.27,220.64,220.16,220.36,28412.0
2020-12-01 12:30:00,220.56,220.91,220.15,220.62,17852.0,220.56,220.91,220.15,220.62,17852.0
2020-12-01 12:40:00,220.63,220.71,220.3,220.57,7595.0,220.63,220.71,220.3,220.57,7595.0
2020-12-01 12:50:00,220.59,220.78,220.35,220.42,4206.0,220.59,220.78,220.35,220.42,4206.0
2020-12-01 13:00:00,220.45,220.71,219.96,219.96,12572.0,220.45,220.71,219.96,219.96,12572.0
2020-12-01 13:10:00,219.92,220.25,219.73,219.94,8975.0,219.92,220.25,219.73,219.94,8975.0
2020-12-01 13:20:00,220.03,220.15,219.73,219.73,4368.0,220.03,220.15,219.73,219.73,4368.0
2020-12-01 13:30:00,219.87,220.26,219.68,220.05,5183.0,219.87,220.26,219.68,220.05,5183.0
2020-12-01 13:40:00,219.92,220.23,219.92,219.98,7828.0,219.92,220.23,219.92,219.98,7828.0
2020-12-01 13:50:00,220.03,220.24,219.85,220.02,8020.0,220.03,220.24,219.85,220.02,8020.0
2020-12-01 14:00:00,220.11,220.72,220.05,220.69,53197.0,220.11,220.72,220.05,220.69,53197.0
2020-12-01 14:10:00,220.69,221.32,220.57,221.25,48061.0,220.69,221.32,220.57,221.25,48061.0
2020-12-01 14:20:00,221.38,222.52,221.13,222.35,26806.0,221.38,222.52,221.13,222.35,26806.0
2020-12-01 14:30:00,222.36,222.48,222.05,222.28,13613.0,222.36,222.48,222.05,222.28,13613.0
2020-12-01 14:40:00,222.17,222.88,222.13,222.81,10670.0,222.17,222.88,222.13,222.81,10670.0
2020-12-01 14:50:00,222.72,222.73,221.65,221.65,19369.0,222.72,222.73,221.65,221.65,19369.0
2020-12-01 15:00:00,221.92,222.06,221.3,221.39,6910.0,221.92,222.06,221.3,221.39,6910.0
2020-12-01 15:10:00,221.47,221.95,221.07,221.09,10288.0,221.47,221.95,221.07,221.09,10288.0
2020-12-01 15:20:00,221.14,221.98,220.92,221.96,13879.0,221.14,221.98,220.92,221.96,13879.0
2020-12-01 15:30:00,221.96,222.03,221.34,221.44,14553.0,221.96,222.03,221.34,221.44,14553.0
2020-12-01 15:40:00,221.27,221.5,220.93,221.21,18420.0,221.27,221.5,220.93,221.21,18420.0
2020-12-01 15:50:00,221.35,221.44,220.58,220.59,69106.0,221.35,221.44,220.58,220.59,69106.0
2020-12-02 09:30:00,219.5,220.58,217.51,220.58,8787.0,219.5,220.58,217.51,220.58,8787.0
2020-12-02 09:40:00,220.93,222.56,220.92,222.46,20472.0,220.93,222.56,220.92,222.46,20472.0
2020-12-02 09:50:00,222.73,223.48,222.18,223.42,18053.0,222.73,223.48,222.18,223.42,18053.0
2020-12-02 10:00:00,223.36,223.53,221.71,222.93,15784.0,223.36,223.53,221.71,222.93,15784.0
2020-12-02 10:10:00,222.94,223.17,222.0,222.42,28568.0,222.94,223.17,222.0,222.42,28568.0
2020-12-02 10:20:00,222.42,224.4,222.34,224.09,29049.0,222.42,224.4,222.34,224.09,29049.0
2020-12-02 10:30:00,224.27,224.27,223.1,223.25,5160.0,224.27,224.27,223.1,223.25,5160.0
2020-12-02 10:40:00,223.06,223.23,222.48,222.69,5444.0,223.06,223.23,222.48,222.69,5444.0
2020-12-02 10:50:00,223.0,223.8,223.0,223.8,6481.0,223.0,223.8,223.0,223.8,6481.0
2020-12-02 11:00:00,223.97,225.0,223.72,224.9,21300.0,223.97,225.0,223.72,224.9,21300.0
2020-12-02 11:10:00,224.97,225.29,224.57,224.59,10915.0,224.97,225.29,224.57,224.59,10915.0
2020-12-02 11:20:00,224.59,224.82,223.66,223.8,7338.0,224.59,224.82,223.66,223.8,7338.0
2020-12-02 11:30:00,223.86,224.92,223.86,224.34,5687.0,223.86,224.92,223.86,224.34,5687.0
2020-12-02 11:40:00,224.27,224.5,223.92,224.47,3100.0,224.27,224.5,223.92,224.47,3100.0
2020-12-02 11:50:00,224.47,224.82,224.31,224.67,5103.0,224.47,224.82,224.31,224.67,5103.0
2020-12-02 12:00:00,224.58,224.83,224.53,224.68,3600.0,224.58,224.83,224.53,224.68,3600.0
2020-12-02 12:10:00,224.51,225.21,224.44,225.13,6860.0,224.51,225.21,224.44,225.13,6860.0
2020-12-02 12:20:00,225.15,225.25,224.76,224.9,6983.0,225.15,225.25,224.76,224.9,6983.0
2020-12-02 12:30:00,224.98,225.23,224.77,225.06,5623.0,224.98,225.23,224.77,225.06,5623.0
2020-12-02 12:40:00,225.14,225.95,225.09,225.87,4232.0,225.14,225.95,225.09,225.87,4232.0
2020-12-02 12:50:00,225.7,225.91,225.46,225.65,3007.0,225.7,225.91,225.46,225.65,3007.0
2020-12-02 13:00:00,225.59,225.61,225.39,225.49,10173.0,225.59,225.61,225.39,225.49,10173.0
2020-12-02 13:10:00,225.76,225.83,225.51,225.75,5973.0,225.76,225.83,225.51,225.75,5973.0
2020-12-02 13:20:00,225.72,225.89,225.56,225.89,5427.0,225.72,225.89,225.56,225.89,5427.0
2020-12-02 13:30:00,225.97,226.58,225.84,226.31,4599.0,225.97,226.58,225.84,226.31,4599.0
2020-12-02 13:40:00,226.31,226.33,226.03,226.2,3600.0,226.31,226.33,226.03,226.2,3600.0
2020-12-02 13:50:00,226.21,226.31,225.48,225.56,4604.0,226.21,226.31,225.48,225.56,4604.0
2020-12-02 14:00:00,225.44,225.5,224.85,224.86,5015.0,225.44,225.5,224.85,224.86,5015.0
2020-12-02 14:10:00,224.76,225.41,224.51,225.41,6071.0,224.76,225.41,224.51,225.41,6071.0
2020-12-02 14:20:00,225.49,226.48,225.49,226.48,5182.0,225.49,226.48,225.49,226.48,5182.0
2020-12-02 14:30:00,226.25,226.71,226.17,226.71,7450.0,226.25,226.71,226.17,226.71,7450.0
2020-12-02 14:40:00,226.39,226.63,226.17,226.21,5739.0,226.39,226.63,226.17,226.21,5739.0
2020-12-02 14:50:00,226.31,226.31,225.77,225.9,4278.0,226.31,226.31,225.77,225.9,4278.0
2020-12-02 15:00:00,225.9,226.35,225.78,225.97,3742.0,225.9,226.35,225.78,225.97,3742.0
2020-12-02 15:10:00,225.97,226.44,225.97,226.42,5818.0,225.97,226.44,225.97,226.42,5818.0
2020-12-02 15:20:00,226.4,226.7,226.06,226.5,12898.0,226.4,226.7,226.06,226.5,12898.0
2020-12-02 15:30:00,226.58,227.45,226.58,227.13,12280.0,226.58,227.45,226.58,227.13,12280.0
2020-12-02 15:40:00,226.91,227.21,226.63,226.97,15813.0,226.91,227.21,226.63,226.97,15813.0
2020-12-02 15:50:00,226.84,227.07,226.11,226.24,48384.0,226.84,227.07,226.11,226.24,48384.0
2020-12-03 09:30:00,226.97,228.75,226.82,228.49,12250.0,226.97,228.75,226.82,228.49,12250.0
2020-12-03 09:40:00,228.26,228.26,225.06,225.06,17464.0,228.26,228.26,225.06,225.06,17464.0
2020-12-03 09:50:00,224.78,226.16,224.78,225.47,12467.0,224.78,226.16,224.78,225.47,12467.0
2020-12-03 10:00:00,225.65,227.22,225.45,226.87,12412.0,225.65,227.22,225.45,226.87,12412.0
2020-12-03 10:10:00,227.09,227.94,226.12,227.94,8985.0,227.09,227.94,226.12,227.94,8985.0
2020-12-03 10:20:00,227.94,228.26,227.18,227.88,8399.0,227.94,228.26,227.18,227.88,8399.0
2020-12-03 10:30:00,227.8,228.25,227.28,227.91,4814.0,227.8,228.25,227.28,227.91,4814.0
2020-12-03 10:40:00,227.82,228.67,227.58,228.62,5280.0,227.82,228.67,227.58,228.62,5280.0
2020-12-03 10:50:00,228.33,228.8,227.81,228.13,5380.0,228.33,228.8,227.81,228.13,5380.0
2020-12-03 11:00:00,227.97,228.98,227.36,228.89,12849.0,227.97,228.98,227.36,228.89,12849.0
2020-12-03 11:10:00,228.94,229.81,228.6,229.78,7025.0,228.94,229.81,228.6,229.78,7025.0
2020-12-03 11:20:00,229.97,230.52,229.43,229.67,10876.0,229.97,230.52,229.43,229.67,10876.0
2020-12-03 11:30:00,229.78,230.39,229.59,230.26,4236.0,229.78,230.39,229.59,230.26,4236.0
2020-12-03 11:40:00,230.26,230.4,229.8,230.34,4200.0,230.26,230.4,229.8,230.34,4200.0
2020-12-03 11:50:00,230.3,230.39,230.03,230.39,1900.0,230.3,230.39,230.03,230.39,1900.0
2020-12-03 12:00:00,230.31,230.97,230.29,230.68,6508.0,230.31,230.97,230.29,230.68,6508.0
2020-12-03 12:10:00,230.89,231.0,230.46,230.5,8924.0,230.89,231.0,230.46,230.5,8924.0
2020-12-03 12:20:00,230.76,231.5,230.76,231.36,3387.0,230.76,231.5,230.76,231.36,3387.0
2020-12-03 12:30:00,231.38,231.71,230.85,230.98,11605.0,231.38,231.71,230.85,230.98,11605.0
2020-12-03 12:40:00,230.71,231.12,230.61,231.12,3343.0,230.71,231.12,230.61,231.12,3343.0
2020-12-03 12:50:00,231.2,231.28,230.86,231.2,3465.0,231.2,231.28,230.86,231.2,3465.0
2020-12-03 13:00:00,231.27,231.83,231.21,231.43,2828.0,231.27,231.83,231.21,231.43,2828.0
2020-12-03 13:10:00,231.53,232.2,231.53,232.09,4097.0,231.53,232.2,231.53,232.09,4097.0
2020-12-03 13:20:00,232.13,232.2,231.51,232.2,3177.0,232.13,232.2,231.51,232.2,3177.0
2020-12-03 13:30:00,232.11,232.32,231.45,231.59,4315.0,232.11,232.32,231.45,231.59,4315.0
2020-12-03 13:40:00,231.49,231.72,230.92,231.29,4277.0,231.49,231.72,230.92,231.29,4277.0
2020-12-03 13:50:00,231.28,231.3,230.19,230.62,2345.0,231.28,231.3,230.19,230.62,2345.0
2020-12-03 14:00:00,230.49,231.08,230.45,230.89,3124.0,230.49,231.08,230.45,230.89,3124.0
2020-12-03 14:10:00,230.86,231.07,230.69,230.85,3200.0,230.86,231.07,230.69,230.85,3200.0
2020-12-03 14:20:00,230.7,230.8,230.45,230.71,3631.0,230.7,230.8,230.45,230.71,3631.0
2020-12-03 14:30:00,230.63,230.63,229.96,230.29,3127.0,230.63,230.63,229.96,230.29,3127.0
2020-12-03 14:40:00,230.29,230.29,229.78,229.79,6842.0,230.29,230.29,229.78,229.79,6842.0
2020-12-03 14:50:00,229.76,230.1,229.44,229.68,3300.0,229.76,230.1,229.44,229.68,3300.0
2020-12-03 15:00:00,229.41,229.79,229.41,229.73,3301.0,229.41,229.79,229.41,229.73,3301.0
2020-12-03 15:10:00,229.82,230.5,229.81,229.88,5668.0,229.82,230.5,229.81,229.88,5668.0
2020-12-03 15:20:00,230.03,230.35,229.86,229.86,4176.0,230.03,230.35,229.86,229.86,4176.0
2020-12-03 15:30:00,229.86,230.29,229.5,229.59,6476.0,229.86,230.29,229.5,229.59,6476.0
2020-12-03 15:40:00,229.48,229.87,228.6,229.65,18691.0,229.48,229.87,228.6,229.65,18691.0
2020-12-03 15:50:00,229.37,229.72,228.97,229.25,28733.0,229.37,229.72,228.97,229.25,28733.0
2020-12-04 09:30:00,229.25,229.25,227.31,227.69,7589.0,229.25,229.25,227.31,227.69,7589.0
2020-12-04 09:40:00,227.84,227.84,225.82,226.73,8734.0,227.84,227.84,225.82,226.73,8734.0
2020-12-04 09:50:00,226.89,227.8,226.79,227.6,2361.0,226.89,227.8,226.79,227.6,2361.0
2020-12-04 10:00:00,227.02,227.02,225.55,225.75,10924.0,227.02,227.02,225.55,225.75,10924.0
2020-12-04 10:10:00,225.69,227.0,225.07,226.6,9848.0,225.69,227.0,225.07,226.6,9848.0
2020-12-04 10:20:00,226.65,227.13,226.42,226.49,5939.0,226.65,227.13,226.42,226.49,5939.0
2020-12-04 10:30:00,226.49,226.73,225.34,225.64,10929.0,226.49,226.73,225.34,225.64,10929.0
2020-12-04 10:40:00,225.82,226.07,225.53,225.7,8915.0,225.82,226.07,225.53,225.7,8915.0
2020-12-04 10:50:00,225.93,226.12,225.55,225.75,4794.0,225.93,226.12,225.55,225.75,4794.0
2020-12-04 11:00:00,226.03,226.47,225.27,225.58,16602.0,226.03,226.47,225.27,225.58,16602.0
2020-12-04 11:10:00,225.7,226.63,225.34,225.97,8481.0,225.7,226.63,225.34,225.97,8481.0
2020-12-04 11:20:00,225.99,227.16,225.71,227.0,2566.0,225.99,227.16,225.71,227.0,2566.0
2020-12-04 11:30:00,227.15,227.75,227.13,227.13,2258.0,227.15,227.75,227.13,227.13,2258.0
2020-12-04 11:40:00,227.57,228.45,227.54,228.45,2011.0,227.57,228.45,227.54,228.45,2011.0
2020-12-04 11:50:00,228.28,228.42,227.85,228.26,2400.0,228.28,228.42,227.85,228.26,2400.0
2020-12-04 12:00:00,228.34,228.44,227.53,228.08,4700.0,228.34,228.44,227.53,228.08,4700.0
2020-12-04 12:10:00,228.24,228.65,228.04,228.65,4965.0,228.24,228.65,228.04,228.65,4965.0
2020-12-04 12:20:00,228.54,228.93,228.38,228.51,4400.0,228.54,228.93,228.38,228.51,4400.0
2020-12-04 12:30:00,228.41,228.85,228.14,228.4,4586.0,228.41,228.85,228.14,228.4,4586.0
2020-12-04 12:40:00,228.36,228.51,228.2,228.33,4928.0,228.36,228.51,228.2,228.33,4928.0
2020-12-04 12:50:00,228.33,228.33,226.91,227.05,10014.0,228.33,228.33,226.91,227.05,10014.0
2020-12-04 13:00:00,227.05,227.28,226.91,227.03,9816.0,227.05,227.28,226.91,227.03,9816.0
2020-12-04 13:10:00,227.0,227.11,226.66,227.01,3683.0,227.0,227.11,226.66,227.01,3683.0
2020-12-04 13:20:00,227.1,227.25,227.0,227.25,3800.0,227.1,227.25,227.0,227.25,3800.0
2020-12-04 13:30:00,227.4,227.65,227.28,227.6,1717.0,227.4,227.65,227.28,227.6,1717.0
2020-12-04 13:40:00,227.47,227.54,227.24,227.43,1914.0,227.47,227.54,227.24,227.43,1914.0
2020-12-04 13:50:00,227.53,228.08,227.51,228.06,4508.0,227.53,228.08,227.51,228.06,4508.0
2020-12-04 14:00:00,228.09,228.23,227.95,228.0,2627.0,228.09,228.23,227.95,228.0,2627.0
2020-12-04 14:10:00,228.03,228.11,227.9,227.9,1200.0,228.03,228.11,227.9,227.9,1200.0
2020-12-04 14:20:00,227.87,227.89,227.5,227.57,2182.0,227.87,227.89,227.5,227.57,2182.0
2020-12-04 14:30:00,227.63,228.12,227.44,228.04,4221.0,227.63,228.12,227.44,228.04,4221.0
2020-12-04 14:40:00,228.04,228.99,227.96,228.99,3935.0,228.04,228.99,227.96,228.99,3935.0
2020-12-04 14:50:00,228.91,229.89,228.9,229.84,20657.0,228.91,229.89,228.9,229.84,20657.0
2020-12-04 15:00:00,229.93,230.61,229.74,229.83,22040.0,229.93,230.61,229.74,229.83,22040.0
2020-12-04 15:10:00,229.67,229.88,229.52,229.85,6811.0,229.67,229.88,229.52,229.85,6811.0
2020-12-04 15:20:00,229.85,230.45,229.38,229.77,13015.0,229.85,230.45,229.38,229.77,13015.0
2020-12-04 15:30:00,229.81,230.32,229.43,229.44,16556.0,229.81,230.32,229.43,229.44,16556.0
2020-12-04 15:40:00,229.47,230.07,229.38,229.83,18106.0,229.47,230.07,229.38,229.83,18106.0
2020-12-04 15:50:00,229.83,231.18,229.76,231.03,64361.0,229.83,231.18,229.76,231.03,64361.0
2020-12-07 09:40:00,227.23,230.5,227.23,229.03,5663.0,227.23,230.5,227.23,229.03,5663.0
2020-12-07 09:50:00,229.14,230.38,229.14,230.04,13359.0,229.14,230.38,229.14,230.04,13359.0
2020-12-07 10:00:00,229.78,230.51,228.56,230.51,4508.0,229.78,230.51,228.56,230.51,4508.0
2020-12-07 10:10:00,230.51,231.13,230.19,230.6,9461.0,230.51,231.13,230.19,230.6,9461.0
2020-12-07 10:20:00,230.75,231.35,230.6,231.32,5789.0,230.75,231.35,230.6,231.32,5789.0
2020-12-07 10:30:00,231.55,233.16,231.55,233.16,23249.0,231.55,233.16,231.55,233.16,23249.0
2020-12-07 10:40:00,232.87,233.65,232.4,233.26,15027.0,232.87,233.65,232.4,233.26,15027.0
2020-12-07 10:50:00,233.32,233.59,232.62,232.71,3717.0,233.32,233.59,232.62,232.71,3717.0
2020-12-07 11:00:00,232.98,232.98,231.73,232.02,3400.0,232.98,232.98,231.73,232.02,3400.0
2020-12-07 11:10:00,231.92,232.54,231.83,231.96,3959.0,231.92,232.54,231.83,231.96,3959.0
2020-12-07 11:20:00,232.0,232.7,232.0,232.38,6646.0,232.0,232.7,232.0,232.38,6646.0
2020-12-07 11:30:00,232.19,232.19,231.26,232.02,3826.0,232.19,232.19,231.26,232.02,3826.0
2020-12-07 11:40:00,232.11,232.81,231.96,232.81,4397.0,232.11,232.81,231.96,232.81,4397.0
2020-12-07 11:50:00,232.53,232.53,231.72,231.72,3974.0,232.53,232.53,231.72,231.72,3974.0
2020-12-07 12:00:00,231.46,231.8,231.43,231.58,1778.0,231.46,231.8,231.43,231.58,1778.0
2020-12-07 12:10:00,231.64,231.64,230.84,231.22,4959.0,231.64,231.64,230.84,231.22,4959.0
2020-12-07 12:20:00,231.0,231.46,230.68,230.68,3331.0,231.0,231.46,230.68,230.68,3331.0
2020-12-07 12:30:00,230.29,230.63,230.22,230.4,5530.0,230.29,230.63,230.22,230.4,5530.0
2020-12-07 12:40:00,230.6,230.6,230.44,230.48,752.0,230.6,230.6,230.44,230.48,752.0
2020-12-07 12:50:00,230.38,230.47,229.85,230.05,5474.0,230.38,230.47,229.85,230.05,5474.0
2020-12-07 13:00:00,229.89,229.89,229.08,229.27,5500.0,229.89,229.89,229.08,229.27,5500.0
2020-12-07 13:10:00,228.87,229.36,228.78,229.36,3346.0,228.87,229.36,228.78,229.36,3346.0
2020-12-07 13:20:00,229.4,230.05,229.39,229.44,5506.0,229.4,230.05,229.39,229.44,5506.0
2020-12-07 13:30:00,229.43,229.65,228.9,229.0,4279.0,229.43,229.65,228.9,229.0,4279.0
2020-12-07 13:40:00,228.98,229.54,228.82,229.54,2800.0,228.98,229.54,228.82,229.54,2800.0
2020-12-07 13:50:00,229.63,229.94,229.45,229.56,3688.0,229.63,229.94,229.45,229.56,3688.0
2020-12-07 14:00:00,229.68,229.68,229.31,229.54,1800.0,229.68,229.68,229.31,229.54,1800.0
2020-12-07 14:10:00,229.46,229.89,229.32,229.89,2841.0,229.46,229.89,229.32,229.89,2841.0
2020-12-07 14:20:00,229.9,230.03,229.55,230.03,4070.0,229.9,230.03,229.55,230.03,4070.0
2020-12-07 14:30:00,230.07,230.38,229.85,230.38,5778.0,230.07,230.38,229.85,230.38,5778.0
2020-12-07 14:40:00,230.24,230.94,230.23,230.92,6612.0,230.24,230.94,230.23,230.92,6612.0
2020-12-07 14:50:00,230.89,231.14,230.57,230.58,5501.0,230.89,231.14,230.57,230.58,5501.0
2020-12-07 15:00:00,230.56,230.59,230.39,230.4,1811.0,230.56,230.59,230.39,230.4,1811.0
2020-12-07 15:10:00,230.4,230.73,230.37,230.63,3709.0,230.4,230.73,230.37,230.63,3709.0
2020-12-07 15:20:00,230.7,230.7,229.95,229.98,4445.0,230.7,230.7,229.95,229.98,4445.0
2020-12-07 15:30:00,229.97,230.53,229.97,230.48,4630.0,229.97,230.53,229.97,230.48,4630.0
2020-12-07 15:40:00,230.39,230.39,229.44,229.97,9310.0,230.39,230.39,229.44,229.97,9310.0
2020-12-07 15:50:00,229.78,230.65,229.78,230.0,25246.0,229.78,230.65,229.78,230.0,25246.0
2020-12-08 09:30:00,227.64,231.16,227.64,231.16,4027.0,227.64,231.16,227.64,231.16,4027.0
2020-12-08 09:40:00,231.11,231.83,230.12,231.09,6460.0,231.11,231.83,230.12,231.09,6460.0
2020-12-08 09:50:00,230.5,230.68,229.94,230.4,9611.0,230.5,230.68,229.94,230.4,9611.0
2020-12-08 10:00:00,230.7,231.26,229.82,231.08,3957.0,230.7,231.26,229.82,231.08,3957.0
2020-12-08 10:10:00,230.98,231.36,230.45,230.51,4585.0,230.98,231.36,230.45,230.51,4585.0
2020-12-08 10:20:00,230.32,230.48,229.36,229.37,6065.0,230.32,230.48,229.36,229.37,6065.0
2020-12-08 10:30:00,229.61,231.01,229.26,231.01,17279.0,229.61,231.01,229.26,231.01,17279.0
2020-12-08 10:40:00,231.22,232.4,231.2,231.8,7947.0,231.22,232.4,231.2,231.8,7947.0
2020-12-08 10:50:00,231.83,231.99,231.12,231.12,4184.0,231.83,231.99,231.12,231.12,4184.0
2020-12-08 11:00:00,231.27,232.25,231.27,231.98,6358.0,231.27,232.25,231.27,231.98,6358.0
2020-12-08 11:10:00,231.87,233.35,231.86,232.52,6056.0,231.87,233.35,231.86,232.52,6056.0
2020-12-08 11:20:00,232.62,233.4,232.46,233.2,9202.0,232.62,233.4,232.46,233.2,9202.0
2020-12-08 11:30:00,233.25,233.55,231.87,231.87,5411.0,233.25,233.55,231.87,231.87,5411.0
2020-12-08 11:40:00,231.75,231.75,230.85,230.86,4941.0,231.75,231.75,230.85,230.86,4941.0
2020-12-08 11:50:00,230.79,231.05,230.68,230.78,2691.0,230.79,231.05,230.68,230.78,2691.0
2020-12-08 12:00:00,230.67,230.94,230.36,230.83,3004.0,230.67,230.94,230.36,230.83,3004.0
2020-12-08 12:10:00,230.97,230.98,230.24,230.24,3553.0,230.97,230.98,230.24,230.24,3553.0
2020-12-08 12:20:00,230.14,230.59,230.0,230.59,3800.0,230.14,230.59,230.0,230.59,3800.0
2020-12-08 12:30:00,230.6,230.6,230.19,230.21,1800.0,230.6,230.6,230.19,230.21,1800.0
2020-12-08 12:40:00,230.2,230.26,229.46,229.94,7232.0,230.2,230.26,229.46,229.94,7232.0
2020-12-08 12:50:00,230.01,230.16,229.62,229.62,3510.0,230.01,230.16,229.62,229.62,3510.0
2020-12-08 13:00:00,229.87,230.56,229.65,230.56,8799.0,229.87,230.56,229.65,230.56,8799.0
2020-12-08 13:10:00,230.56,232.22,230.46,231.75,22576.0,230.56,232.22,230.46,231.75,22576.0
2020-12-08 13:20:00,231.74,231.84,231.34,231.63,5042.0,231.74,231.84,231.34,231.63,5042.0
2020-12-08 13:30:00,231.48,231.86,231.3,231.64,9121.0,231.48,231.86,231.3,231.64,9121.0
2020-12-08 13:40:00,231.44,232.11,231.36,231.6,11118.0,231.44,232.11,231.36,231.6,11118.0
2020-12-08 13:50:00,231.54,231.57,231.24,231.55,5220.0,231.54,231.57,231.24,231.55,5220.0
2020-12-08 14:00:00,231.69,232.04,231.33,231.95,5008.0,231.69,232.04,231.33,231.95,5008.0
2020-12-08 14:10:00,232.16,232.21,231.83,231.94,4786.0,232.16,232.21,231.83,231.94,4786.0
2020-12-08 14:20:00,232.01,232.5,231.9,232.48,11870.0,232.01,232.5,231.9,232.48,11870.0
2020-12-08 14:30:00,232.4,232.46,231.95,231.98,5741.0,232.4,232.46,231.95,231.98,5741.0
2020-12-08 14:40:00,232.05,232.08,231.79,231.84,4978.0,232.05,232.08,231.79,231.84,4978.0
2020-12-08 14:50:00,231.9,231.97,231.5,231.66,8446.0,231.9,231.97,231.5,231.66,8446.0
2020-12-08 15:00:00,231.65,231.65,231.31,231.32,6305.0,231.65,231.65,231.31,231.32,6305.0
2020-12-08 15:10:00,231.28,231.74,231.17,231.68,8456.0,231.28,231.74,231.17,231.68,8456.0
2020-12-08 15:20:00,231.69,232.24,231.64,232.15,11343.0,231.69,232.24,231.64,232.15,11343.0
2020-12-08 15:30:00,232.12,232.6,232.05,232.53,15569.0,232.12,232.6,232.05,232.53,15569.0
2020-12-08 15:40:00,232.53,233.13,232.47,233.13,15983.0,232.53,233.13,232.47,233.13,15983.0
2020-12-08 15:50:00,232.98,233.48,232.92,233.48,63768.0,232.98,233.48,232.92,233.48,63768.0
2020-12-09 09:30:00,233.75,235.53,233.21,234.56,17565.0,233.75,235.53,233.21,234.56,17565.0
2020-12-09 09:40:00,233.98,235.14,233.98,234.92,3525.0,233.98,235.14,233.98,234.92,3525.0
2020-12-09 09:50:00,234.62,235.63,234.52,235.63,2507.0,234.62,235.63,234.52,235.63,2507.0
2020-12-09 10:00:00,234.92,235.17,234.34,234.46,5034.0,234.92,235.17,234.34,234.46,5034.0
2020-12-09 10:10:00,234.33,234.59,233.75,234.28,6584.0,234.33,234.59,233.75,234.28,6584.0
2020-12-09 10:20:00,234.59,235.06,234.37,234.74,7804.0,234.59,235.06,234.37,234.74,7804.0
2020-12-09 10:30:00,234.67,235.53,234.63,235.39,3527.0,234.67,235.53,234.63,235.39,3527.0
2020-12-09 10:40:00,235.45,235.95,235.45,235.61,4602.0,235.45,235.95,235.45,235.61,4602.0
2020-12-09 10:50:00,235.51,235.75,234.82,235.3,7446.0,235.51,235.75,234.82,235.3,7446.0
2020-12-09 11:00:00,235.15,235.57,234.8,235.4,6785.0,235.15,235.57,234.8,235.4,6785.0
2020-12-09 11:10:00,235.24,235.4,234.88,235.0,5280.0,235.24,235.4,234.88,235.0,5280.0
2020-12-09 11:20:00,235.02,235.57,235.02,235.26,2816.0,235.02,235.57,235.02,235.26,2816.0
2020-12-09 11:30:00,235.23,235.52,234.83,235.42,5211.0,235.23,235.52,234.83,235.42,5211.0
2020-12-09 11:40:00,235.5,235.55,234.98,234.98,1831.0,235.5,235.55,234.98,234.98,1831.0
2020-12-09 11:50:00,235.16,236.0,235.15,235.74,3815.0,235.16,236.0,235.15,235.74,3815.0
2020-12-09 12:00:00,235.65,235.74,235.3,235.73,3757.0,235.65,235.74,235.3,235.73,3757.0
2020-12-09 12:10:00,235.66,235.96,235.62,235.96,2241.0,235.66,235.96,235.62,235.96,2241.0
2020-12-09 12:20:00,236.0,236.16,235.91,236.09,3627.0,236.0,236.16,235.91,236.09,3627.0
2020-12-09 12:30:00,236.09,236.15,235.79,235.86,4496.0,236.09,236.15,235.79,235.86,4496.0
2020-12-09 12:40:00,235.82,235.82,234.99,235.45,4483.0,235.82,235.82,234.99,235.45,4483.0
2020-12-09 12:50:00,234.97,236.01,234.97,236.01,1516.0,234.97,236.01,234.97,236.01,1516.0
2020-12-09 13:00:00,235.67,236.13,235.54,235.93,2800.0,235.67,236.13,235.54,235.93,2800.0
2020-12-09 13:10:00,235.74,235.75,235.3,235.51,2360.0,235.74,235.75,235.3,235.51,2360.0
2020-12-09 13:20:00,235.22,235.38,234.86,235.14,6667.0,235.22,235.38,234.86,235.14,6667.0
2020-12-09 13:30:00,235.0,235.3,234.87,234.96,15048.0,235.0,235.3,234.87,234.96,15048.0
2020-12-09 13:40:00,235.29,235.97,235.09,235.85,3100.0,235.29,235.97,235.09,235.85,3100.0
2020-12-09 13:50:00,235.9,235.95,234.71,235.0,8572.0,235.9,235.95,234.71,235.0,8572.0
2020-12-09 14:00:00,235.18,235.9,234.89,235.81,6593.0,235.18,235.9,234.89,235.81,6593.0
2020-12-09 14:10:00,235.99,236.35,235.72,236.08,11873.0,235.99,236.35,235.72,236.08,11873.0
2020-12-09 14:20:00,235.99,236.72,235.82,236.59,6442.0,235.99,236.72,235.82,236.59,6442.0
2020-12-09 14:30:00,236.61,236.61,235.84,236.25,4463.0,236.61,236.61,235.84,236.25,4463.0
2020-12-09 14:40:00,236.38,236.79,235.99,236.72,8528.0,236.38,236.79,235.99,236.72,8528.0
2020-12-09 14:50:00,236.72,236.87,236.5,236.62,5885.0,236.72,236.87,236.5,236.62,5885.0
2020-12-09 15:00:00,236.39,237.37,235.98,237.08,8558.0,236.39,237.37,235.98,237.08,8558.0
2020-12-09 15:10:00,237.15,237.19,235.93,236.17,9120.0,237.15,237.19,235.93,236.17,9120.0
2020-12-09 15:20:00,236.02,236.29,235.96,236.07,10434.0,236.02,236.29,235.96,236.07,10434.0
2020-12-09 15:30:00,235.94,236.11,235.28,236.07,15962.0,235.94,236.11,235.28,236.07,15962.0
2020-12-09 15:40:00,236.18,236.81,235.93,236.6,16220.0,236.18,236.81,235.93,236.6,16220.0
2020-12-09 15:50:00,236.72,238.01,236.35,237.4,95953.0,236.72,238.01,236.35,237.4,95953.0
2020-12-10 09:30:00,236.15,236.33,233.11,236.0,8295.0,236.15,236.33,233.11,236.0,8295.0
2020-12-10 09:40:00,236.49,237.1,236.16,236.59,1600.0,236.49,237.1,236.16,236.59,1600.0
2020-12-10 09:50:00,237.0,239.54,236.98,239.54,21275.0,237.0,239.54,236.98,239.54,21275.0
2020-12-10 10:00:00,239.55,239.93,237.2,237.68,56732.0,239.55,239.93,237.2,237.68,56732.0
2020-12-10 10:10:00,237.6,239.15,237.26,237.88,25722.0,237.6,239.15,237.26,237.88,25722.0
2020-12-10 10:20:00,237.9,238.22,236.75,236.75,9290.0,237.9,238.22,236.75,236.75,9290.0
2020-12-10 10:30:00,236.27,236.59,235.52,235.75,8714.0,236.27,236.59,235.52,235.75,8714.0
2020-12-10 10:40:00,235.75,235.75,233.33,233.98,27951.0,235.75,235.75,233.33,233.98,27951.0
2020-12-10 10:50:00,234.25,234.93,233.85,233.85,16735.0,234.25,234.93,233.85,233.85,16735.0
2020-12-10 11:00:00,233.32,233.72,232.6,233.34,11791.0,233.32,233.72,232.6,233.34,11791.0
2020-12-10 11:10:00,233.57,233.93,232.99,233.0,37985.0,233.57,233.93,232.99,233.0,37985.0
2020-12-10 11:20:00,233.02,233.69,231.98,232.65,30746.0,233.02,233.69,231.98,232.65,30746.0
2020-12-10 11:30:00,232.58,232.84,232.25,232.31,4091.0,232.58,232.84,232.25,232.31,4091.0
2020-12-10 11:40:00,232.51,232.98,232.0,232.73,5313.0,232.51,232.98,232.0,232.73,5313.0
2020-12-10 11:50:00,232.85,234.24,232.65,234.24,8512.0,232.85,234.24,232.65,234.24,8512.0
2020-12-10 12:00:00,234.5,234.53,233.48,233.89,4900.0,234.5,234.53,233.48,233.89,4900.0
2020-12-10 12:10:00,233.76,234.71,233.71,234.46,2129.0,233.76,234.71,233.71,234.46,2129.0
2020-12-10 12:20:00,234.64,235.07,234.35,234.36,7263.0,234.64,235.07,234.35,234.36,7263.0
2020-12-10 12:30:00,234.65,235.29,234.34,234.45,3914.0,234.65,235.29,234.34,234.45,3914.0
2020-12-10 12:40:00,234.48,234.95,234.48,234.55,2605.0,234.48,234.95,234.48,234.55,2605.0
2020-12-10 12:50:00,234.47,235.39,234.46,235.39,3062.0,234.47,235.39,234.46,235.39,3062.0
2020-12-10 13:00:00,235.3,235.95,235.22,235.95,3810.0,235.3,235.95,235.22,235.95,3810.0
2020-12-10 13:10:00,235.97,236.01,235.24,235.24,5815.0,235.97,236.01,235.24,235.24,5815.0
2020-12-10 13:20:00,234.87,236.36,234.86,235.85,5120.0,234.87,236.36,234.86,235.85,5120.0
2020-12-10 13:30:00,235.85,235.92,235.2,235.2,4044.0,235.85,235.92,235.2,235.2,4044.0
2020-12-10 13:40:00,235.21,235.52,234.58,234.97,2200.0,235.21,235.52,234.58,234.97,2200.0
2020-12-10 13:50:00,234.97,235.43,234.75,234.75,5220.0,234.97,235.43,234.75,234.75,5220.0
2020-12-10 14:00:00,234.86,234.9,234.34,234.34,3400.0,234.86,234.9,234.34,234.34,3400.0
2020-12-10 14:10:00,234.13,234.58,233.95,234.56,3601.0,234.13,234.58,233.95,234.56,3601.0
2020-12-10 14:20:00,234.69,235.2,234.33,234.43,4800.0,234.69,235.2,234.33,234.43,4800.0
2020-12-10 14:30:00,234.4,235.32,234.39,235.32,5416.0,234.4,235.32,234.39,235.32,5416.0
2020-12-10 14:40:00,235.13,235.13,234.69,234.69,3913.0,235.13,235.13,234.69,234.69,3913.0
2020-12-10 14:50:00,234.65,234.86,233.97,234.38,7052.0,234.65,234.86,233.97,234.38,7052.0
2020-12-10 15:00:00,234.31,234.57,234.22,234.27,4598.0,234.31,234.57,234.22,234.27,4598.0
2020-12-10 15:10:00,234.2,235.09,234.18,234.89,5800.0,234.2,235.09,234.18,234.89,5800.0
2020-12-10 15:20:00,234.76,234.88,234.14,234.14,5702.0,234.76,234.88,234.14,234.14,5702.0
2020-12-10 15:30:00,234.16,234.62,233.23,233.41,13694.0,234.16,234.62,233.23,233.41,13694.0
2020-12-10 15:40:00,233.4,233.57,232.75,232.91,14949.0,233.4,233.57,232.75,232.91,14949.0
2020-12-10 15:50:00,233.07,233.29,232.66,233.26,50057.0,233.07,233.29,232.66,233.26,50057.0
2020-12-11 09:30:00,231.22,232.44,231.17,231.82,3134.0,231.22,232.44,231.17,231.82,3134.0
2020-12-11 09:40:00,233.74,233.8,232.98,233.79,4714.0,233.74,233.8,232.98,233.79,4714.0
2020-12-11 09:50:00,233.09,234.23,232.55,233.64,5936.0,233.09,234.23,232.55,233.64,5936.0
2020-12-11 10:00:00,234.42,235.07,233.33,234.98,4988.0,234.42,235.07,233.33,234.98,4988.0
2020-12-11 10:10:00,235.12,235.12,233.3,233.4,25018.0,235.12,235.12,233.3,233.4,25018.0
2020-12-11 10:20:00,233.25,233.25,230.95,231.58,8613.0,233.25,233.25,230.95,231.58,8613.0
2020-12-11 10:30:00,231.5,231.78,230.58,230.66,4204.0,231.5,231.78,230.58,230.66,4204.0
2020-12-11 10:40:00,230.53,230.68,230.11,230.51,3779.0,230.53,230.68,230.11,230.51,3779.0
2020-12-11 10:50:00,230.25,230.34,230.0,230.04,5350.0,230.25,230.34,230.0,230.04,5350.0
2020-12-11 11:00:00,230.2,230.8,229.8,230.53,21804.0,230.2,230.8,229.8,230.53,21804.0
2020-12-11 11:10:00,230.63,230.63,229.21,230.11,7857.0,230.63,230.63,229.21,230.11,7857.0
2020-12-11 11:20:00,229.39,229.48,228.8,228.92,2921.0,229.39,229.48,228.8,228.92,2921.0
2020-12-11 11:30:00,229.06,229.4,228.5,228.51,2804.0,229.06,229.4,228.5,228.51,2804.0
2020-12-11 11:40:00,228.86,229.45,228.77,228.8,2715.0,228.86,229.45,228.77,228.8,2715.0
2020-12-11 11:50:00,228.93,229.47,228.93,229.22,1600.0,228.93,229.47,228.93,229.22,1600.0
2020-12-11 12:00:00,229.13,229.38,228.21,228.36,5075.0,229.13,229.38,228.21,228.36,5075.0
2020-12-11 12:10:00,228.19,228.19,227.01,227.01,14247.0,228.19,228.19,227.01,227.01,14247.0
2020-12-11 12:20:00,226.68,228.06,226.68,228.06,3105.0,226.68,228.06,226.68,228.06,3105.0
2020-12-11 12:30:00,228.06,228.43,226.93,227.55,39335.0,228.06,228.43,226.93,227.55,39335.0
2020-12-11 12:40:00,227.55,227.99,227.32,227.75,8555.0,227.55,227.99,227.32,227.75,8555.0
2020-12-11 12:50:00,227.65,228.12,227.4,228.12,9059.0,227.65,228.12,227.4,228.12,9059.0
2020-12-11 13:00:00,227.9,229.27,227.9,229.0,7900.0,227.9,229.27,227.9,229.0,7900.0
2020-12-11 13:10:00,229.27,229.61,228.33,228.94,3859.0,229.27,229.61,228.33,228.94,3859.0
2020-12-11 13:20:00,228.95,229.39,228.56,229.39,3638.0,228.95,229.39,228.56,229.39,3638.0
2020-12-11 13:30:00,229.29,229.46,229.07,229.13,3212.0,229.29,229.46,229.07,229.13,3212.0
2020-12-11 13:40:00,228.97,229.44,228.96,229.37,3400.0,228.97,229.44,228.96,229.37,3400.0
2020-12-11 13:50:00,229.45,229.84,229.34,229.75,3140.0,229.45,229.84,229.34,229.75,3140.0
2020-12-11 14:00:00,229.7,229.97,229.3,229.47,4055.0,229.7,229.97,229.3,229.47,4055.0
2020-12-11 14:10:00,229.55,229.75,229.26,229.62,2913.0,229.55,229.75,229.26,229.62,2913.0
2020-12-11 14:20:00,229.63,229.76,229.4,229.48,2865.0,229.63,229.76,229.4,229.48,2865.0
2020-12-11 14:30:00,229.92,230.23,229.74,229.84,4078.0,229.92,230.23,229.74,229.84,4078.0
2020-12-11 14:40:00,229.92,230.08,229.73,229.83,3925.0,229.92,230.08,229.73,229.83,3925.0
2020-12-11 14:50:00,229.84,229.84,229.52,229.62,1700.0,229.84,229.84,229.52,229.62,1700.0
2020-12-11 15:00:00,229.62,229.92,229.61,229.61,3401.0,229.62,229.92,229.61,229.61,3401.0
2020-12-11 15:10:00,229.56,230.47,229.56,230.47,3623.0,229.56,230.47,229.56,230.47,3623.0
2020-12-11 15:20:00,230.48,230.51,230.15,230.39,4000.0,230.48,230.51,230.15,230.39,4000.0
2020-12-11 15:30:00,230.52,230.9,230.21,230.64,8709.0,230.52,230.9,230.21,230.64,8709.0
2020-12-11 15:40:00,230.62,230.73,229.78,229.92,13066.0,230.62,230.73,229.78,229.92,13066.0
2020-12-11 15:50:00,229.82,230.05,229.39,229.42,43541.0,229.82,230.05,229.39,229.42,43541.0
2020-12-14 09:30:00,231.73,232.69,229.53,232.19,6742.0,231.73,232.69,229.53,232.19,6742.0
2020-12-14 09:40:00,233.02,234.12,232.2,233.74,15020.0,233.02,234.12,232.2,233.74,15020.0
2020-12-14 09:50:00,233.95,235.15,232.97,234.95,14245.0,233.95,235.15,232.97,234.95,14245.0
2020-12-14 10:00:00,234.87,235.34,233.77,235.34,12320.0,234.87,235.34,233.77,235.34,12320.0
2020-12-14 10:10:00,235.27,235.51,234.53,234.53,12769.0,235.27,235.51,234.53,234.53,12769.0
2020-12-14 10:20:00,234.74,234.8,232.99,233.3,10421.0,234.74,234.8,232.99,233.3,10421.0
2020-12-14 10:30:00,233.4,233.63,232.11,232.39,4100.0,233.4,233.63,232.11,232.39,4100.0
2020-12-14 10:40:00,232.55,232.55,231.33,231.47,5165.0,232.55,232.55,231.33,231.47,5165.0
2020-12-14 10:50:00,231.7,232.0,231.25,231.25,3708.0,231.7,232.0,231.25,231.25,3708.0
2020-12-14 11:00:00,230.87,231.37,230.87,231.03,1700.0,230.87,231.37,230.87,231.03,1700.0
2020-12-14 11:10:00,231.01,232.75,231.01,232.2,2914.0,231.01,232.75,231.01,232.2,2914.0
2020-12-14 11:20:00,232.57,232.81,232.19,232.68,4927.0,232.57,232.81,232.19,232.68,4927.0
2020-12-14 11:30:00,232.34,232.6,231.71,231.72,4146.0,232.34,232.6,231.71,231.72,4146.0
2020-12-14 11:40:00,232.07,232.95,232.07,232.81,1733.0,232.07,232.95,232.07,232.81,1733.0
2020-12-14 11:50:00,232.78,232.78,231.66,231.66,3572.0,232.78,232.78,231.66,231.66,3572.0
2020-12-14 12:00:00,231.73,231.87,231.43,231.43,1410.0,231.73,231.87,231.43,231.43,1410.0
2020-12-14 12:10:00,231.52,231.71,231.37,231.71,2700.0,231.52,231.71,231.37,231.71,2700.0
2020-12-14 12:20:00,231.6,231.63,231.16,231.25,3020.0,231.6,231.63,231.16,231.25,3020.0
2020-12-14 12:30:00,231.25,232.86,231.24,232.25,9025.0,231.25,232.86,231.24,232.25,9025.0
2020-12-14 12:40:00,232.57,233.05,232.5,232.81,1900.0,232.57,233.05,232.5,232.81,1900.0
2020-12-14 12:50:00,232.91,232.98,232.32,232.33,4076.0,232.91,232.98,232.32,232.33,4076.0
2020-12-14 13:00:00,232.31,232.48,231.27,231.28,1500.0,232.31,232.48,231.27,231.28,1500.0
2020-12-14 13:10:00,231.17,231.93,231.04,231.83,3300.0,231.17,231.93,231.04,231.83,3300.0
2020-12-14 13:20:00,231.93,232.16,231.63,232.16,2107.0,231.93,232.16,231.63,232.16,2107.0
2020-12-14 13:30:00,232.09,232.92,231.93,232.92,2000.0,232.09,232.92,231.93,232.92,2000.0
2020-12-14 13:40:00,232.96,232.99,232.45,232.54,4175.0,232.96,232.99,232.45,232.54,4175.0
2020-12-14 13:50:00,232.54,233.11,232.54,232.91,2078.0,232.54,233.11,232.54,232.91,2078.0
2020-12-14 14:00:00,233.09,233.33,232.6,232.7,2794.0,233.09,233.33,232.6,232.7,2794.0
2020-12-14 14:10:00,232.66,232.66,231.83,232.03,2200.0,232.66,232.66,231.83,232.03,2200.0
2020-12-14 14:20:00,232.23,232.42,231.97,232.42,1300.0,232.23,232.42,231.97,232.42,1300.0
2020-12-14 14:30:00,232.51,232.51,231.66,231.87,2555.0,232.51,232.51,231.66,231.87,2555.0
2020-12-14 14:40:00,232.01,232.01,231.6,231.97,3100.0,232.01,232.01,231.6,231.97,3100.0
2020-12-14 14:50:00,232.05,232.05,230.97,230.97,4162.0,232.05,232.05,230.97,230.97,4162.0
2020-12-14 15:00:00,231.06,231.38,230.91,231.18,4853.0,231.06,231.38,230.91,231.18,4853.0
2020-12-14 15:10:00,231.27,231.8,231.27,231.53,3131.0,231.27,231.8,231.27,231.53,3131.0
2020-12-14 15:20:00,231.45,232.31,231.39,231.93,5055.0,231.45,232.31,231.39,231.93,5055.0
2020-12-14 15:30:00,231.78,231.83,231.07,231.23,20755.0,231.78,231.83,231.07,231.23,20755.0
2020-12-14 15:40:00,231.22,231.37,230.67,231.12,18716.0,231.22,231.37,230.67,231.12,18716.0
2020-12-14 15:50:00,231.16,231.3,230.51,230.51,31953.0,231.16,231.3,230.51,230.51,31953.0
2020-12-15 09:30:00,231.64,233.92,231.64,232.67,4215.0,231.64,233.92,231.64,232.67,4215.0
2020-12-15 09:40:00,232.97,233.64,232.79,233.64,6627.0,232.97,233.64,232.79,233.64,6627.0
2020-12-15 09:50:00,234.07,234.48,231.53,231.53,2681.0,234.07,234.48,231.53,231.53,2681.0
2020-12-15 10:00:00,231.97,232.55,231.78,231.78,2018.0,231.97,232.55,231.78,231.78,2018.0
2020-12-15 10:10:00,231.84,233.24,231.84,232.4,1900.0,231.84,233.24,231.84,232.4,1900.0
2020-12-15 10:20:00,232.51,233.04,232.42,232.64,1213.0,232.51,233.04,232.42,232.64,1213.0
2020-12-15 10:30:00,232.91,233.56,232.25,232.33,3200.0,232.91,233.56,232.25,232.33,3200.0
2020-12-15 10:40:00,232.42,233.32,231.6,232.21,9236.0,232.42,233.32,231.6,232.21,9236.0
2020-12-15 10:50:00,231.99,234.25,231.98,234.25,2300.0,231.99,234.25,231.98,234.25,2300.0
2020-12-15 11:00:00,234.25,234.71,233.24,233.95,3844.0,234.25,234.71,233.24,233.95,3844.0
2020-12-15 11:10:00,233.83,234.97,233.83,234.22,4232.0,233.83,234.97,233.83,234.22,4232.0
2020-12-15 11:20:00,234.25,234.51,233.16,234.13,24451.0,234.25,234.51,233.16,234.13,24451.0
2020-12-15 11:30:00,234.31,234.42,233.98,234.21,2990.0,234.31,234.42,233.98,234.21,2990.0
2020-12-15 11:40:00,234.22,234.61,234.2,234.61,3100.0,234.22,234.61,234.2,234.61,3100.0
2020-12-15 11:50:00,234.46,234.69,234.03,234.44,3013.0,234.46,234.69,234.03,234.44,3013.0
2020-12-15 12:00:00,234.64,234.73,234.2,234.24,2003.0,234.64,234.73,234.2,234.24,2003.0
2020-12-15 12:10:00,234.07,234.67,234.0,234.55,2500.0,234.07,234.67,234.0,234.55,2500.0
2020-12-15 12:20:00,234.44,234.72,233.79,233.95,16995.0,234.44,234.72,233.79,233.95,16995.0
2020-12-15 12:30:00,234.04,234.26,233.8,234.26,3110.0,234.04,234.26,233.8,234.26,3110.0
2020-12-15 12:40:00,234.2,234.62,234.15,234.46,1700.0,234.2,234.62,234.15,234.46,1700.0
2020-12-15 12:50:00,234.55,235.44,234.53,235.01,7406.0,234.55,235.44,234.53,235.01,7406.0
2020-12-15 13:00:00,235.02,235.2,234.84,234.84,3400.0,235.02,235.2,234.84,234.84,3400.0
2020-12-15 13:10:00,234.71,234.87,234.47,234.81,3200.0,234.71,234.87,234.47,234.81,3200.0
2020-12-15 13:20:00,235.02,235.11,234.18,234.58,1341.0,235.02,235.11,234.18,234.58,1341.0
2020-12-15 13:30:00,234.76,235.17,234.43,234.73,5270.0,234.76,235.17,234.43,234.73,5270.0
2020-12-15 13:40:00,234.98,234.98,234.41,234.41,2999.0,234.98,234.98,234.41,234.41,2999.0
2020-12-15 13:50:00,234.71,234.92,233.87,234.59,6029.0,234.71,234.92,233.87,234.59,6029.0
2020-12-15 14:00:00,234.51,235.14,234.4,234.62,8191.0,234.51,235.14,234.4,234.62,8191.0
2020-12-15 14:10:00,234.78,235.4,234.78,234.82,4700.0,234.78,235.4,234.78,234.82,4700.0
2020-12-15 14:20:00,235.04,235.04,234.83,235.01,1494.0,235.04,235.04,234.83,235.01,1494.0
2020-12-15 14:30:00,234.92,235.34,234.91,235.34,3400.0,234.92,235.34,234.91,235.34,3400.0
2020-12-15 14:40:00,235.33,235.51,234.98,235.37,6457.0,235.33,235.51,234.98,235.37,6457.0
2020-12-15 14:50:00,235.54,236.08,235.4,235.94,5790.0,235.54,236.08,235.4,235.94,5790.0
2020-12-15 15:00:00,235.94,237.0,235.82,236.68,9922.0,235.94,237.0,235.82,236.68,9922.0
2020-12-15 15:10:00,236.56,236.93,236.52,236.52,12966.0,236.56,236.93,236.52,236.52,12966.0
2020-12-15 15:20:00,236.44,236.47,235.22,235.6,6658.0,236.44,236.47,235.22,235.6,6658.0
2020-12-15 15:30:00,235.62,236.2,235.55,235.86,7800.0,235.62,236.2,235.55,235.86,7800.0
2020-12-15 15:40:00,235.84,236.3,235.63,236.3,12925.0,235.84,236.3,235.63,236.3,12925.0
2020-12-15 15:50:00,236.24,237.25,236.1,237.14,33275.0,236.24,237.25,236.1,237.14,33275.0
2020-12-16 09:30:00,237.58,239.45,235.29,238.5,6333.0,237.58,239.45,235.29,238.5,6333.0
2020-12-16 09:40:00,238.87,239.1,238.11,238.43,6109.0,238.87,239.1,238.11,238.43,6109.0
2020-12-16 09:50:00,238.53,239.69,238.52,239.14,3304.0,238.53,239.69,238.52,239.14,3304.0
2020-12-16 10:00:00,238.77,238.87,237.51,237.75,3100.0,238.77,238.87,237.51,237.75,3100.0
2020-12-16 10:10:00,237.63,237.63,236.08,236.16,3772.0,237.63,237.63,236.08,236.16,3772.0
2020-12-16 10:20:00,236.06,236.49,234.98,236.49,3423.0,236.06,236.49,234.98,236.49,3423.0
2020-12-16 10:30:00,236.3,236.38,235.9,236.02,1400.0,236.3,236.38,235.9,236.02,1400.0
2020-12-16 10:40:00,235.88,236.82,235.86,236.62,2107.0,235.88,236.82,235.86,236.62,2107.0
2020-12-16 10:50:00,236.35,236.35,235.45,235.67,5720.0,236.35,236.35,235.45,235.67,5720.0
2020-12-16 11:00:00,235.72,235.72,234.65,234.65,4608.0,235.72,235.72,234.65,234.65,4608.0
2020-12-16 11:10:00,234.58,235.63,234.53,235.14,3701.0,234.58,235.63,234.53,235.14,3701.0
2020-12-16 11:20:00,235.73,235.95,235.25,235.68,2938.0,235.73,235.95,235.25,235.68,2938.0
2020-12-16 11:30:00,235.6,235.6,234.56,235.24,2100.0,235.6,235.6,234.56,235.24,2100.0
2020-12-16 11:40:00,234.82,235.27,234.77,235.04,4000.0,234.82,235.27,234.77,235.04,4000.0
2020-12-16 11:50:00,235.31,235.31,234.74,234.86,1365.0,235.31,235.31,234.74,234.86,1365.0
2020-12-16 12:00:00,234.65,234.73,234.47,234.47,2100.0,234.65,234.73,234.47,234.47,2100.0
2020-12-16 12:10:00,234.44,234.47,234.29,234.47,1400.0,234.44,234.47,234.29,234.47,1400.0
2020-12-16 12:20:00,234.47,234.51,234.16,234.38,1100.0,234.47,234.51,234.16,234.38,1100.0
2020-12-16 12:30:00,234.48,234.64,234.15,234.35,6060.0,234.48,234.64,234.15,234.35,6060.0
2020-12-16 12:40:00,234.54,235.12,234.54,234.78,1400.0,234.54,235.12,234.54,234.78,1400.0
2020-12-16 12:50:00,234.77,234.86,234.69,234.86,300.0,234.77,234.86,234.69,234.86,300.0
2020-12-16 13:00:00,235.04,235.25,234.84,235.15,1705.0,235.04,235.25,234.84,235.15,1705.0
2020-12-16 13:10:00,235.4,235.62,235.31,235.31,3512.0,235.4,235.62,235.31,235.31,3512.0
2020-12-16 13:20:00,235.67,235.68,234.88,234.88,4540.0,235.67,235.68,234.88,234.88,4540.0
2020-12-16 13:30:00,234.81,235.34,234.81,235.34,1436.0,234.81,235.34,234.81,235.34,1436.0
2020-12-16 13:40:00,235.43,235.43,235.27,235.27,400.0,235.43,235.43,235.27,235.27,400.0
2020-12-16 13:50:00,235.29,235.35,234.94,235.35,1000.0,235.29,235.35,234.94,235.35,1000.0
2020-12-16 14:00:00,235.57,235.79,234.24,234.87,3955.0,235.57,235.79,234.24,234.87,3955.0
2020-12-16 14:10:00,234.53,234.62,234.39,234.39,1000.0,234.53,234.62,234.39,234.39,1000.0
2020-12-16 14:20:00,234.3,235.19,234.2,234.53,2300.0,234.3,235.19,234.2,234.53,2300.0
2020-12-16 14:30:00,234.34,234.73,234.03,234.71,2956.0,234.34,234.73,234.03,234.71,2956.0
2020-12-16 14:40:00,234.82,234.82,234.4,234.53,2290.0,234.82,234.82,234.4,234.53,2290.0
2020-12-16 14:50:00,234.6,234.6,234.03,234.36,1962.0,234.6,234.6,234.03,234.36,1962.0
2020-12-16 15:00:00,234.09,234.43,233.83,233.83,2578.0,234.09,234.43,233.83,233.83,2578.0
2020-12-16 15:10:00,233.99,234.71,233.94,234.68,3525.0,233.99,234.71,233.94,234.68,3525.0
2020-12-16 15:20:00,234.84,234.94,234.45,234.63,6315.0,234.84,234.94,234.45,234.63,6315.0
2020-12-16 15:30:00,234.62,235.07,234.18,234.47,12815.0,234.62,235.07,234.18,234.47,12815.0
2020-12-16 15:40:00,234.48,234.95,234.04,234.86,8099.0,234.48,234.95,234.04,234.86,8099.0
2020-12-16 15:50:00,234.75,234.86,234.35,234.84,17152.0,234.75,234.86,234.35,234.84,17152.0
2020-12-17 09:30:00,235.44,237.51,235.0,236.31,18021.0,235.44,237.51,235.0,236.31,18021.0
2020-12-17 09:40:00,236.02,237.5,235.79,237.5,5603.0,236.02,237.5,235.79,237.5,5603.0
2020-12-17 09:50:00,237.9,238.19,237.08,237.98,5194.0,237.9,238.19,237.08,237.98,5194.0
2020-12-17 10:00:00,238.0,239.2,238.0,239.15,10835.0,238.0,239.2,238.0,239.15,10835.0
2020-12-17 10:10:00,239.18,239.9,239.01,239.24,7196.0,239.18,239.9,239.01,239.24,7196.0
2020-12-17 10:20:00,239.16,240.52,239.16,239.75,5939.0,239.16,240.52,239.16,239.75,5939.0
2020-12-17 10:30:00,240.11,240.11,238.61,238.9,5574.0,240.11,240.11,238.61,238.9,5574.0
2020-12-17 10:40:00,238.65,238.75,237.72,238.67,6188.0,238.65,238.75,237.72,238.67,6188.0
2020-12-17 10:50:00,238.61,238.71,237.49,237.49,6962.0,238.61,238.71,237.49,237.49,6962.0
2020-12-17 11:00:00,237.31,238.13,237.08,238.13,7480.0,237.31,238.13,237.08,238.13,7480.0
2020-12-17 11:10:00,238.28,238.53,237.76,238.53,4045.0,238.28,238.53,237.76,238.53,4045.0
2020-12-17 11:20:00,238.64,239.11,238.12,238.93,6534.0,238.64,239.11,238.12,238.93,6534.0
2020-12-17 11:30:00,238.96,240.46,238.28,239.25,35705.0,238.96,240.46,238.28,239.25,35705.0
2020-12-17 11:40:00,239.14,240.34,239.0,239.22,9111.0,239.14,240.34,239.0,239.22,9111.0
2020-12-17 11:50:00,239.48,239.83,239.37,239.73,10397.0,239.48,239.83,239.37,239.73,10397.0
2020-12-17 12:00:00,239.73,239.88,239.07,239.12,5390.0,239.73,239.88,239.07,239.12,5390.0
2020-12-17 12:10:00,239.09,239.13,238.2,238.81,13874.0,239.09,239.13,238.2,238.81,13874.0
2020-12-17 12:20:00,238.81,239.75,238.81,239.66,3800.0,238.81,239.75,238.81,239.66,3800.0
2020-12-17 12:30:00,239.6,239.91,239.32,239.47,6454.0,239.6,239.91,239.32,239.47,6454.0
2020-12-17 12:40:00,239.61,240.32,239.61,240.09,12288.0,239.61,240.32,239.61,240.09,12288.0
2020-12-17 12:50:00,240.07,240.91,239.85,240.89,7195.0,240.07,240.91,239.85,240.89,7195.0
2020-12-17 13:00:00,240.91,240.91,240.32,240.73,7942.0,240.91,240.91,240.32,240.73,7942.0
2020-12-17 13:10:00,241.05,241.21,240.39,240.88,5839.0,241.05,241.21,240.39,240.88,5839.0
2020-12-17 13:20:00,241.12,241.22,240.85,241.01,6496.0,241.12,241.22,240.85,241.01,6496.0
2020-12-17 13:30:00,241.0,241.69,240.5,240.8,8496.0,241.0,241.69,240.5,240.8,8496.0
2020-12-17 13:40:00,240.79,241.13,240.56,241.13,4607.0,240.79,241.13,240.56,241.13,4607.0
2020-12-17 13:50:00,241.15,241.69,240.98,241.21,10641.0,241.15,241.69,240.98,241.21,10641.0
2020-12-17 14:00:00,241.21,241.41,240.86,241.41,2810.0,241.21,241.41,240.86,241.41,2810.0
2020-12-17 14:10:00,241.45,241.87,241.34,241.49,7632.0,241.45,241.87,241.34,241.49,7632.0
2020-12-17 14:20:00,241.49,242.75,241.49,242.46,13960.0,241.49,242.75,241.49,242.46,13960.0
2020-12-17 14:30:00,242.46,242.73,242.28,242.67,8028.0,242.46,242.73,242.28,242.67,8028.0
2020-12-17 14:40:00,242.58,242.85,242.38,242.38,9256.0,242.58,242.85,242.38,242.38,9256.0
2020-12-17 14:50:00,242.38,243.43,242.38,243.43,15242.0,242.38,243.43,242.38,243.43,15242.0
2020-12-17 15:00:00,243.44,243.61,243.01,243.55,16024.0,243.44,243.61,243.01,243.55,16024.0
2020-12-17 15:10:00,243.5,244.41,243.49,244.39,12084.0,243.5,244.41,243.49,244.39,12084.0
2020-12-17 15:20:00,244.25,244.71,244.15,244.48,12198.0,244.25,244.71,244.15,244.48,12198.0
2020-12-17 15:30:00,244.43,245.28,244.39,245.21,15135.0,244.43,245.28,244.39,245.21,15135.0
2020-12-17 15:40:00,245.18,245.85,245.05,245.74,28608.0,245.18,245.85,245.05,245.74,28608.0
2020-12-17 15:50:00,245.74,245.88,244.75,245.18,57075.0,245.74,245.88,244.75,245.18,57075.0
2020-12-18 09:30:00,243.97,244.55,241.95,242.0,14987.0,243.97,244.55,241.95,242.0,14987.0
2020-12-18 09:40:00,242.18,242.53,241.35,241.39,3816.0,242.18,242.53,241.35,241.39,3816.0
2020-12-18 09:50:00,241.86,242.3,241.01,241.7,27525.0,241.86,242.3,241.01,241.7,27525.0
2020-12-18 10:00:00,241.83,241.96,240.99,241.46,10700.0,241.83,241.96,240.99,241.46,10700.0
2020-12-18 10:10:00,241.31,241.71,240.78,241.71,3500.0,241.31,241.71,240.78,241.71,3500.0
2020-12-18 10:20:00,241.49,243.1,241.36,242.73,25539.0,241.49,243.1,241.36,242.73,25539.0
2020-12-18 10:30:00,242.81,243.32,242.17,242.48,4487.0,242.81,243.32,242.17,242.48,4487.0
2020-12-18 10:40:00,242.56,242.85,241.91,241.93,9044.0,242.56,242.85,241.91,241.93,9044.0
2020-12-18 10:50:00,241.9,242.4,241.64,242.07,7607.0,241.9,242.4,241.64,242.07,7607.0
2020-12-18 11:00:00,242.17,242.87,241.94,242.87,10259.0,242.17,242.87,241.94,242.87,10259.0
2020-12-18 11:10:00,242.76,242.91,241.61,242.24,27673.0,242.76,242.91,241.61,242.24,27673.0
2020-12-18 11:20:00,242.29,242.42,241.24,241.24,12918.0,242.29,242.42,241.24,241.24,12918.0
2020-12-18 11:30:00,241.08,241.17,240.4,240.41,4407.0,241.08,241.17,240.4,240.41,4407.0
2020-12-18 11:40:00,240.36,240.43,239.83,239.89,3581.0,240.36,240.43,239.83,239.89,3581.0
2020-12-18 11:50:00,239.88,241.01,239.76,240.94,8315.0,239.88,241.01,239.76,240.94,8315.0
2020-12-18 12:00:00,241.09,242.17,240.89,242.17,9342.0,241.09,242.17,240.89,242.17,9342.0
2020-12-18 12:10:00,241.97,242.64,241.89,242.61,9331.0,241.97,242.64,241.89,242.61,9331.0
2020-12-18 12:20:00,242.52,242.97,242.02,242.03,12029.0,242.52,242.97,242.02,242.03,12029.0
2020-12-18 12:30:00,242.16,242.16,240.98,241.03,7278.0,242.16,242.16,240.98,241.03,7278.0
2020-12-18 12:40:00,241.03,241.3,240.94,241.02,4538.0,241.03,241.3,240.94,241.02,4538.0
2020-12-18 12:50:00,241.02,241.02,240.06,240.73,5194.0,241.02,241.02,240.06,240.73,5194.0
2020-12-18 13:00:00,240.71,241.24,240.54,241.24,3606.0,240.71,241.24,240.54,241.24,3606.0
2020-12-18 13:10:00,241.1,241.14,240.76,240.95,3026.0,241.1,241.14,240.76,240.95,3026.0
2020-12-18 13:20:00,240.89,241.21,240.89,241.17,5793.0,240.89,241.21,240.89,241.17,5793.0
2020-12-18 13:30:00,241.27,241.42,241.07,241.09,5600.0,241.27,241.42,241.07,241.09,5600.0
2020-12-18 13:40:00,241.13,242.29,241.07,242.29,7931.0,241.13,242.29,241.07,242.29,7931.0
2020-12-18 13:50:00,242.26,242.38,241.71,241.98,6118.0,242.26,242.38,241.71,241.98,6118.0
2020-12-18 14:00:00,241.97,242.33,241.8,242.17,8408.0,241.97,242.33,241.8,242.17,8408.0
2020-12-18 14:10:00,242.07,242.15,241.22,241.25,9355.0,242.07,242.15,241.22,241.25,9355.0
2020-12-18 14:20:00,241.1,241.2,240.62,240.77,4753.0,241.1,241.2,240.62,240.77,4753.0
2020-12-18 14:30:00,240.87,241.22,240.72,240.85,11900.0,240.87,241.22,240.72,240.85,11900.0
2020-12-18 14:40:00,240.85,241.54,240.85,241.34,6556.0,240.85,241.54,240.85,241.34,6556.0
2020-12-18 14:50:00,241.25,241.26,240.9,240.93,7260.0,241.25,241.26,240.9,240.93,7260.0
2020-12-18 15:00:00,240.75,241.44,240.75,240.98,8234.0,240.75,241.44,240.75,240.98,8234.0
2020-12-18 15:10:00,241.01,241.21,240.86,240.98,9561.0,241.01,241.21,240.86,240.98,9561.0
2020-12-18 15:20:00,240.93,240.99,239.54,240.24,7979.0,240.93,240.99,239.54,240.24,7979.0
2020-12-18 15:30:00,240.15,240.62,240.15,240.5,20486.0,240.15,240.62,240.15,240.5,20486.0
2020-12-18 15:40:00,240.45,241.44,240.44,241.08,35053.0,240.45,241.44,240.44,241.08,35053.0
2020-12-18 15:50:00,240.34,241.56,240.34,240.62,83368.0,240.34,241.56,240.34,240.62,83368.0
2020-12-21 09:30:00,236.36,240.52,235.4,240.48,7825.0,236.36,240.52,235.4,240.48,7825.0
2020-12-21 09:40:00,241.18,241.73,240.26,240.85,7708.0,241.18,241.73,240.26,240.85,7708.0
2020-12-21 09:50:00,240.83,241.0,238.83,239.19,12205.0,240.83,241.0,238.83,239.19,12205.0
2020-12-21 10:00:00,239.26,240.78,238.5,239.28,36763.0,239.26,240.78,238.5,239.28,36763.0
2020-12-21 10:10:00,238.78,239.12,237.83,238.59,17684.0,238.78,239.12,237.83,238.59,17684.0
2020-12-21 10:20:00,238.42,238.94,237.66,238.51,9179.0,238.42,238.94,237.66,238.51,9179.0
2020-12-21 10:30:00,238.17,238.56,237.53,238.32,8890.0,238.17,238.56,237.53,238.32,8890.0
2020-12-21 10:40:00,238.32,238.32,237.33,237.52,4070.0,238.32,238.32,237.33,237.52,4070.0
2020-12-21 10:50:00,237.83,238.25,237.18,237.5,5750.0,237.83,238.25,237.18,237.5,5750.0
2020-12-21 11:00:00,237.73,238.03,237.42,237.68,5724.0,237.73,238.03,237.42,237.68,5724.0
2020-12-21 11:10:00,237.69,238.13,237.64,237.91,4605.0,237.69,238.13,237.64,237.91,4605.0
2020-12-21 11:20:00,237.77,238.16,237.42,237.5,5602.0,237.77,238.16,237.42,237.5,5602.0
2020-12-21 11:30:00,237.51,238.4,237.51,238.26,7597.0,237.51,238.4,237.51,238.26,7597.0
2020-12-21 11:40:00,238.25,238.84,238.22,238.53,4800.0,238.25,238.84,238.22,238.53,4800.0
2020-12-21 11:50:00,238.76,238.84,238.11,238.22,1700.0,238.76,238.84,238.11,238.22,1700.0
2020-12-21 12:00:00,238.04,238.75,238.04,238.29,3121.0,238.04,238.75,238.04,238.29,3121.0
2020-12-21 12:10:00,238.3,238.35,237.37,237.94,6798.0,238.3,238.35,237.37,237.94,6798.0
2020-12-21 12:20:00,237.84,239.38,237.8,238.9,7794.0,237.84,239.38,237.8,238.9,7794.0
2020-12-21 12:30:00,239.15,239.86,239.15,239.53,2605.0,239.15,239.86,239.15,239.53,2605.0
2020-12-21 12:40:00,239.84,240.05,239.62,239.93,2127.0,239.84,240.05,239.62,239.93,2127.0
2020-12-21 12:50:00,239.95,240.5,239.73,240.11,3201.0,239.95,240.5,239.73,240.11,3201.0
2020-12-21 13:00:00,240.09,240.59,240.03,240.59,3000.0,240.09,240.59,240.03,240.59,3000.0
2020-12-21 13:10:00,240.57,241.08,240.51,241.05,1500.0,240.57,241.08,240.51,241.05,1500.0
2020-12-21 13:20:00,241.07,241.39,240.88,241.39,2291.0,241.07,241.39,240.88,241.39,2291.0
2020-12-21 13:30:00,241.55,241.77,241.3,241.58,2424.0,241.55,241.77,241.3,241.58,2424.0
2020-12-21 13:40:00,241.73,242.08,241.25,241.4,4590.0,241.73,242.08,241.25,241.4,4590.0
2020-12-21 13:50:00,241.4,241.99,241.28,241.94,1785.0,241.4,241.99,241.28,241.94,1785.0
2020-12-21 14:00:00,241.73,241.84,241.08,241.09,5121.0,241.73,241.84,241.08,241.09,5121.0
2020-12-21 14:10:00,241.12,241.78,240.91,241.59,3400.0,241.12,241.78,240.91,241.59,3400.0
2020-12-21 14:20:00,241.62,241.94,241.26,241.63,1924.0,241.62,241.94,241.26,241.63,1924.0
2020-12-21 14:30:00,241.64,242.1,241.43,241.76,3404.0,241.64,242.1,241.43,241.76,3404.0
2020-12-21 14:40:00,241.75,242.1,241.52,241.55,4405.0,241.75,242.1,241.52,241.55,4405.0
2020-12-21 14:50:00,241.49,241.49,240.54,240.54,2598.0,241.49,241.49,240.54,240.54,2598.0
2020-12-21 15:00:00,240.6,240.74,239.77,239.85,8647.0,240.6,240.74,239.77,239.85,8647.0
2020-12-21 15:10:00,239.8,240.63,239.44,240.61,6335.0,239.8,240.63,239.44,240.61,6335.0
2020-12-21 15:20:00,240.61,240.7,239.61,240.04,7754.0,240.61,240.7,239.61,240.04,7754.0
2020-12-21 15:30:00,240.0,240.21,239.51,240.19,7070.0,240.0,240.21,239.51,240.19,7070.0
2020-12-21 15:40:00,240.18,240.38,239.84,240.04,6413.0,240.18,240.38,239.84,240.04,6413.0
2020-12-21 15:50:00,239.9,241.15,239.49,240.5,29010.0,239.9,241.15,239.49,240.5,29010.0
2020-12-22 09:30:00,241.69,243.08,241.17,241.62,11183.0,241.69,243.08,241.17,241.62,11183.0
2020-12-22 09:40:00,241.12,241.12,240.3,240.74,2100.0,241.12,241.12,240.3,240.74,2100.0
2020-12-22 09:50:00,240.93,241.06,240.29,241.0,3503.0,240.93,241.06,240.29,241.0,3503.0
2020-12-22 10:00:00,240.85,243.17,240.85,243.17,5064.0,240.85,243.17,240.85,243.17,5064.0
2020-12-22 10:10:00,243.15,243.15,241.79,242.26,5000.0,243.15,243.15,241.79,242.26,5000.0
2020-12-22 10:20:00,242.04,244.04,242.04,244.04,4310.0,242.04,244.04,242.04,244.04,4310.0
2020-12-22 10:30:00,244.3,244.79,243.93,244.39,6354.0,244.3,244.79,243.93,244.39,6354.0
2020-12-22 10:40:00,244.63,244.85,244.1,244.11,3904.0,244.63,244.85,244.1,244.11,3904.0
2020-12-22 10:50:00,243.9,244.64,243.89,244.38,1700.0,243.9,244.64,243.89,244.38,1700.0
2020-12-22 11:00:00,244.7,245.45,244.61,245.14,2800.0,244.7,245.45,244.61,245.14,2800.0
2020-12-22 11:10:00,245.28,245.63,245.19,245.26,2604.0,245.28,245.63,245.19,245.26,2604.0
2020-12-22 11:20:00,244.85,245.3,244.24,245.3,2854.0,244.85,245.3,244.24,245.3,2854.0
2020-12-22 11:30:00,245.14,245.2,244.23,244.36,1961.0,245.14,245.2,244.23,244.36,1961.0
2020-12-22 11:40:00,244.58,244.77,243.95,244.62,3037.0,244.58,244.77,243.95,244.62,3037.0
2020-12-22 11:50:00,244.39,245.25,244.39,245.24,900.0,244.39,245.25,244.39,245.24,900.0
2020-12-22 12:00:00,245.11,245.16,244.4,244.41,5208.0,245.11,245.16,244.4,244.41,5208.0
2020-12-22 12:10:00,244.56,245.23,244.35,244.35,2000.0,244.56,245.23,244.35,244.35,2000.0
2020-12-22 12:20:00,244.27,244.39,243.94,243.94,1702.0,244.27,244.39,243.94,243.94,1702.0
2020-12-22 12:30:00,244.05,244.3,243.5,243.59,4900.0,244.05,244.3,243.5,243.59,4900.0
2020-12-22 12:40:00,243.6,243.98,243.6,243.88,2056.0,243.6,243.98,243.6,243.88,2056.0
2020-12-22 12:50:00,243.85,244.51,243.85,244.25,4609.0,243.85,244.51,243.85,244.25,4609.0
2020-12-22 13:00:00,244.47,244.49,244.08,244.13,1964.0,244.47,244.49,244.08,244.13,1964.0
2020-12-22 13:10:00,243.97,244.28,243.6,243.6,3300.0,243.97,244.28,243.6,243.6,3300.0
2020-12-22 13:20:00,243.8,244.69,243.78,244.61,2805.0,243.8,244.69,243.78,244.61,2805.0
2020-12-22 13:30:00,244.57,244.59,244.21,244.59,2504.0,244.57,244.59,244.21,244.59,2504.0
2020-12-22 13:40:00,244.51,244.71,244.06,244.2,4129.0,244.51,244.71,244.06,244.2,4129.0
2020-12-22 13:50:00,243.95,244.4,243.95,244.22,2000.0,243.95,244.4,243.95,244.22,2000.0
2020-12-22 14:00:00,244.26,244.52,244.04,244.36,2900.0,244.26,244.52,244.04,244.36,2900.0
2020-12-22 14:10:00,244.51,245.18,244.51,245.05,7234.0,244.51,245.18,244.51,245.05,7234.0
2020-12-22 14:20:00,245.1,245.67,245.1,245.44,6100.0,245.1,245.67,245.1,245.44,6100.0
2020-12-22 14:30:00,245.37,245.74,245.11,245.48,7788.0,245.37,245.74,245.11,245.48,7788.0
2020-12-22 14:40:00,245.35,245.82,245.22,245.82,3094.0,245.35,245.82,245.22,245.82,3094.0
2020-12-22 14:50:00,245.74,246.31,245.34,246.31,6569.0,245.74,246.31,245.34,246.31,6569.0
2020-12-22 15:00:00,246.4,246.58,246.06,246.24,2500.0,246.4,246.58,246.06,246.24,2500.0
2020-12-22 15:10:00,246.01,246.6,245.81,246.54,4899.0,246.01,246.6,245.81,246.54,4899.0
2020-12-22 15:20:00,246.5,246.9,246.48,246.69,5853.0,246.5,246.9,246.48,246.69,5853.0
2020-12-22 15:30:00,246.76,246.96,246.62,246.72,11293.0,246.76,246.96,246.62,246.72,11293.0
2020-12-22 15:40:00,246.72,246.89,246.34,246.6,16964.0,246.72,246.89,246.34,246.6,16964.0
2020-12-22 15:50:00,246.63,246.73,245.88,245.89,30837.0,246.63,246.73,245.88,245.89,30837.0
2020-12-23 09:30:00,247.77,249.7,247.23,247.99,3945.0,247.77,249.7,247.23,247.99,3945.0
2020-12-23 09:40:00,249.62,249.7,247.99,248.68,1700.0,249.62,249.7,247.99,248.68,1700.0
2020-12-23 09:50:00,249.2,250.54,249.11,250.44,11712.0,249.2,250.54,249.11,250.44,11712.0
2020-12-23 10:00:00,249.89,249.92,248.66,248.85,2126.0,249.89,249.92,248.66,248.85,2126.0
2020-12-23 10:10:00,248.62,248.62,246.28,246.75,4213.0,248.62,248.62,246.28,246.75,4213.0
2020-12-23 10:20:00,246.85,247.15,246.57,246.57,1911.0,246.85,247.15,246.57,246.57,1911.0
2020-12-23 10:30:00,246.53,247.84,246.53,247.4,2200.0,246.53,247.84,246.53,247.4,2200.0
2020-12-23 10:40:00,247.17,247.53,246.98,247.08,1715.0,247.17,247.53,246.98,247.08,1715.0
2020-12-23 10:50:00,247.53,247.73,246.81,247.73,2244.0,247.53,247.73,246.81,247.73,2244.0
2020-12-23 11:00:00,247.58,247.58,247.13,247.49,2005.0,247.58,247.58,247.13,247.49,2005.0
2020-12-23 11:10:00,247.88,248.54,247.39,248.54,2800.0,247.88,248.54,247.39,248.54,2800.0
2020-12-23 11:20:00,249.0,249.7,248.74,249.53,1200.0,249.0,249.7,248.74,249.53,1200.0
2020-12-23 11:30:00,249.45,249.62,248.76,248.82,3050.0,249.45,249.62,248.76,248.82,3050.0
2020-12-23 11:40:00,248.42,249.33,248.42,249.16,6846.0,248.42,249.33,248.42,249.16,6846.0
2020-12-23 11:50:00,248.97,248.97,248.18,248.78,15096.0,248.97,248.97,248.18,248.78,15096.0
2020-12-23 12:00:00,248.75,248.9,248.5,248.7,1200.0,248.75,248.9,248.5,248.7,1200.0
2020-12-23 12:10:00,248.73,249.48,248.7,249.0,1529.0,248.73,249.48,248.7,249.0,1529.0
2020-12-23 12:20:00,249.31,249.61,248.63,248.77,3117.0,249.31,249.61,248.63,248.77,3117.0
2020-12-23 12:30:00,248.42,248.91,248.41,248.91,1617.0,248.42,248.91,248.41,248.91,1617.0
2020-12-23 12:40:00,248.9,249.39,248.9,249.24,1810.0,248.9,249.39,248.9,249.24,1810.0
2020-12-23 12:50:00,249.16,249.56,249.12,249.33,3265.0,249.16,249.56,249.12,249.33,3265.0
2020-12-23 13:00:00,249.18,249.18,248.73,248.81,1700.0,249.18,249.18,248.73,248.81,1700.0
2020-12-23 13:10:00,248.89,249.18,248.88,249.03,2081.0,248.89,249.18,248.88,249.03,2081.0
2020-12-23 13:20:00,249.15,249.23,248.96,248.96,1900.0,249.15,249.23,248.96,248.96,1900.0
2020-12-23 13:30:00,248.96,249.5,248.87,249.5,2997.0,248.96,249.5,248.87,249.5,2997.0
2020-12-23 13:40:00,249.61,249.61,248.83,248.97,2782.0,249.61,249.61,248.83,248.97,2782.0
2020-12-23 13:50:00,248.88,248.88,248.42,248.73,1507.0,248.88,248.88,248.42,248.73,1507.0
2020-12-23 14:00:00,248.55,248.65,248.21,248.53,4331.0,248.55,248.65,248.21,248.53,4331.0
2020-12-23 14:10:00,248.56,249.22,248.45,249.22,1552.0,248.56,249.22,248.45,249.22,1552.0
2020-12-23 14:20:00,249.32,249.6,248.9,248.99,7900.0,249.32,249.6,248.9,248.99,7900.0
2020-12-23 14:30:00,249.08,249.51,249.07,249.47,2167.0,249.08,249.51,249.07,249.47,2167.0
2020-12-23 14:40:00,249.46,250.14,249.43,250.12,14863.0,249.46,250.14,249.43,250.12,14863.0
2020-12-23 14:50:00,250.15,250.59,250.14,250.49,4800.0,250.15,250.59,250.14,250.49,4800.0
2020-12-23 15:00:00,250.42,250.51,250.29,250.44,6820.0,250.42,250.51,250.29,250.44,6820.0
2020-12-23 15:10:00,250.49,250.8,250.49,250.73,2581.0,250.49,250.8,250.49,250.73,2581.0
2020-12-23 15:20:00,250.59,250.65,250.41,250.61,2900.0,250.59,250.65,250.41,250.61,2900.0
2020-12-23 15:30:00,250.61,250.9,250.09,250.4,8946.0,250.61,250.9,250.09,250.4,8946.0
2020-12-23 15:40:00,250.4,251.18,250.34,251.09,11025.0,250.4,251.18,250.34,251.09,11025.0
2020-12-23 15:50:00,250.93,250.94,249.91,249.91,43285.0,250.93,250.94,249.91,249.91,43285.0
2020-12-24 09:30:00,249.95,249.95,248.12,248.12,4812.0,249.95,249.95,248.12,248.12,4812.0
2020-12-24 09:40:00,248.12,248.92,248.12,248.24,1300.0,248.12,248.92,248.12,248.24,1300.0
2020-12-24 09:50:00,248.09,249.3,247.69,249.3,6374.0,248.09,249.3,247.69,249.3,6374.0
2020-12-24 10:00:00,249.15,249.29,248.3,248.67,3051.0,249.15,249.29,248.3,248.67,3051.0
2020-12-24 10:10:00,248.42,249.16,248.42,248.79,2302.0,248.42,249.16,248.42,248.79,2302.0
2020-12-24 10:20:00,248.95,248.96,247.63,247.63,4306.0,248.95,248.96,247.63,247.63,4306.0
2020-12-24 10:30:00,248.34,248.34,247.45,247.98,1511.0,248.34,248.34,247.45,247.98,1511.0
2020-12-24 10:40:00,248.05,248.81,248.04,248.73,3414.0,248.05,248.81,248.04,248.73,3414.0
2020-12-24 10:50:00,248.68,248.85,247.78,247.78,2081.0,248.68,248.85,247.78,247.78,2081.0
2020-12-24 11:00:00,247.93,248.02,247.24,247.7,3081.0,247.93,248.02,247.24,247.7,3081.0
2020-12-24 11:10:00,247.85,248.22,247.2,247.2,2444.0,247.85,248.22,247.2,247.2,2444.0
2020-12-24 11:20:00,247.01,248.09,246.88,248.0,3416.0,247.01,248.09,246.88,248.0,3416.0
2020-12-24 11:30:00,248.18,248.62,247.96,247.96,1737.0,248.18,248.62,247.96,247.96,1737.0
2020-12-24 11:40:00,247.98,248.43,247.8,247.99,3050.0,247.98,248.43,247.8,247.99,3050.0
2020-12-24 11:50:00,247.82,248.47,247.36,248.36,5364.0,247.82,248.47,247.36,248.36,5364.0
2020-12-24 12:00:00,248.16,248.29,247.59,247.73,4932.0,248.16,248.29,247.59,247.73,4932.0
2020-12-24 12:10:00,247.72,248.49,247.54,248.4,3390.0,247.72,248.49,247.54,248.4,3390.0
2020-12-24 12:20:00,248.3,248.43,247.65,248.04,3917.0,248.3,248.43,247.65,248.04,3917.0
2020-12-24 12:30:00,247.81,248.45,247.64,248.45,6474.0,247.81,248.45,247.64,248.45,6474.0
2020-12-24 12:40:00,248.23,248.45,247.84,248.19,5760.0,248.23,248.45,247.84,248.19,5760.0
2020-12-24 12:50:00,248.19,248.64,247.92,248.58,15160.0,248.19,248.64,247.92,248.58,15160.0
2020-12-28 09:30:00,250.88,252.66,249.69,250.23,9382.0,250.88,252.66,249.69,250.23,9382.0
2020-12-28 09:40:00,250.32,251.63,250.29,251.29,4278.0,250.32,251.63,250.29,251.29,4278.0
2020-12-28 09:50:00,251.04,252.34,250.74,252.2,2920.0,251.04,252.34,250.74,252.2,2920.0
2020-12-28 10:00:00,251.81,254.18,251.81,252.47,12845.0,251.81,254.18,251.81,252.47,12845.0
2020-12-28 10:10:00,252.83,254.47,252.75,254.11,8680.0,252.83,254.47,252.75,254.11,8680.0
2020-12-28 10:20:00,254.52,255.08,253.89,255.03,3361.0,254.52,255.08,253.89,255.03,3361.0
2020-12-28 10:30:00,255.4,255.71,255.14,255.49,10061.0,255.4,255.71,255.14,255.49,10061.0
2020-12-28 10:40:00,255.63,256.59,254.79,254.79,10569.0,255.63,256.59,254.79,254.79,10569.0
2020-12-28 10:50:00,254.6,256.91,254.6,256.25,5884.0,254.6,256.91,254.6,256.25,5884.0
2020-12-28 11:00:00,256.4,256.41,255.41,256.41,2901.0,256.4,256.41,255.41,256.41,2901.0
2020-12-28 11:10:00,256.71,257.08,256.17,256.17,4771.0,256.71,257.08,256.17,256.17,4771.0
2020-12-28 11:20:00,256.42,257.17,256.34,256.34,3900.0,256.42,257.17,256.34,256.34,3900.0
2020-12-28 11:30:00,256.62,257.33,256.58,256.58,3838.0,256.62,257.33,256.58,256.58,3838.0
2020-12-28 11:40:00,256.82,257.06,256.3,256.38,2700.0,256.82,257.06,256.3,256.38,2700.0
2020-12-28 11:50:00,256.39,257.24,256.23,256.85,4629.0,256.39,257.24,256.23,256.85,4629.0
2020-12-28 12:00:00,256.59,257.3,256.4,256.79,3416.0,256.59,257.3,256.4,256.79,3416.0
2020-12-28 12:10:00,256.54,257.29,256.2,256.57,7731.0,256.54,257.29,256.2,256.57,7731.0
2020-12-28 12:20:00,256.77,257.53,256.48,257.41,5061.0,256.77,257.53,256.48,257.41,5061.0
2020-12-28 12:30:00,257.39,257.8,257.19,257.8,2851.0,257.39,257.8,257.19,257.8,2851.0
2020-12-28 12:40:00,257.6,257.6,257.0,257.55,5086.0,257.6,257.6,257.0,257.55,5086.0
2020-12-28 12:50:00,257.43,257.55,256.97,257.11,5102.0,257.43,257.55,256.97,257.11,5102.0
2020-12-28 13:00:00,257.11,257.74,256.96,257.39,5431.0,257.11,257.74,256.96,257.39,5431.0
2020-12-28 13:10:00,257.62,258.0,257.51,257.97,3091.0,257.62,258.0,257.51,257.97,3091.0
2020-12-28 13:20:00,258.0,258.15,257.25,257.56,7067.0,258.0,258.15,257.25,257.56,7067.0
2020-12-28 13:30:00,257.36,257.4,256.62,257.4,4298.0,257.36,257.4,256.62,257.4,4298.0
2020-12-28 13:40:00,257.25,257.48,256.7,256.75,7722.0,257.25,257.48,256.7,256.75,7722.0
2020-12-28 13:50:00,256.75,256.81,256.1,256.59,3794.0,256.75,256.81,256.1,256.59,3794.0
2020-12-28 14:00:00,256.74,257.24,256.71,257.11,3500.0,256.74,257.24,256.71,257.11,3500.0
2020-12-28 14:10:00,257.24,257.97,257.24,257.82,5038.0,257.24,257.97,257.24,257.82,5038.0
2020-12-28 14:20:00,257.83,258.44,257.62,257.72,5600.0,257.83,258.44,257.62,257.72,5600.0
2020-12-28 14:30:00,257.59,257.72,257.13,257.5,5460.0,257.59,257.72,257.13,257.5,5460.0
2020-12-28 14:40:00,257.63,258.4,257.54,257.98,2962.0,257.63,258.4,257.54,257.98,2962.0
2020-12-28 14:50:00,257.95,258.35,257.56,258.35,3792.0,257.95,258.35,257.56,258.35,3792.0
2020-12-28 15:00:00,258.24,258.83,258.04,258.51,9181.0,258.24,258.83,258.04,258.51,9181.0
2020-12-28 15:10:00,258.54,258.99,258.53,258.71,14940.0,258.54,258.99,258.53,258.71,14940.0
2020-12-28 15:20:00,258.57,258.57,258.07,258.23,5412.0,258.57,258.57,258.07,258.23,5412.0
2020-12-28 15:30:00,258.2,258.83,258.13,258.74,12218.0,258.2,258.83,258.13,258.74,12218.0
2020-12-28 15:40:00,258.64,258.97,258.04,258.86,24288.0,258.64,258.97,258.04,258.86,24288.0
2020-12-28 15:50:00,258.89,259.25,258.31,258.31,49456.0,258.89,259.25,258.31,258.31,49456.0
2020-12-29 09:30:00,259.26,260.63,258.03,258.5,12885.0,259.26,260.63,258.03,258.5,12885.0
2020-12-29 09:40:00,258.45,259.02,257.94,258.33,4670.0,258.45,259.02,257.94,258.33,4670.0
2020-12-29 09:50:00,259.61,259.61,257.79,258.37,13080.0,259.61,259.61,257.79,258.37,13080.0
2020-12-29 10:00:00,257.87,258.85,255.77,255.77,5913.0,257.87,258.85,255.77,255.77,5913.0
2020-12-29 10:10:00,255.72,256.19,254.53,254.57,7955.0,255.72,256.19,254.53,254.57,7955.0
2020-12-29 10:20:00,254.62,256.33,254.19,255.68,3468.0,254.62,256.33,254.19,255.68,3468.0
2020-12-29 10:30:00,256.01,256.01,255.05,255.86,5039.0,256.01,256.01,255.05,255.86,5039.0
2020-12-29 10:40:00,255.56,257.4,255.46,257.32,5236.0,255.56,257.4,255.46,257.32,5236.0
2020-12-29 10:50:00,257.1,257.48,255.62,257.13,9412.0,257.1,257.48,255.62,257.13,9412.0
2020-12-29 11:00:00,257.15,257.48,256.77,257.1,1125.0,257.15,257.48,256.77,257.1,1125.0
2020-12-29 11:10:00,256.92,257.45,256.85,257.32,2610.0,256.92,257.45,256.85,257.32,2610.0
2020-12-29 11:20:00,257.71,258.37,257.11,257.97,3726.0,257.71,258.37,257.11,257.97,3726.0
2020-12-29 11:30:00,258.0,258.84,257.43,258.47,4611.0,258.0,258.84,257.43,258.47,4611.0
2020-12-29 11:40:00,258.42,258.83,257.69,258.34,7139.0,258.42,258.83,257.69,258.34,7139.0
2020-12-29 11:50:00,258.55,259.44,258.55,259.15,3000.0,258.55,259.44,258.55,259.15,3000.0
2020-12-29 12:00:00,259.1,259.43,258.72,259.43,3200.0,259.1,259.43,258.72,259.43,3200.0
2020-12-29 12:10:00,259.61,259.61,258.76,258.88,4614.0,259.61,259.61,258.76,258.88,4614.0
2020-12-29 12:20:00,258.8,258.81,258.3,258.63,2246.0,258.8,258.81,258.3,258.63,2246.0
2020-12-29 12:30:00,258.7,258.7,257.68,257.83,6056.0,258.7,258.7,257.68,257.83,6056.0
2020-12-29 12:40:00,257.84,258.6,257.84,258.39,2800.0,257.84,258.6,257.84,258.39,2800.0
2020-12-29 12:50:00,258.23,259.05,258.01,259.05,2100.0,258.23,259.05,258.01,259.05,2100.0
2020-12-29 13:00:00,258.88,259.25,258.83,259.12,2236.0,258.88,259.25,258.83,259.12,2236.0
2020-12-29 13:10:00,259.21,259.42,259.01,259.28,1793.0,259.21,259.42,259.01,259.28,1793.0
2020-12-29 13:20:00,259.31,259.32,258.46,258.93,5202.0,259.31,259.32,258.46,258.93,5202.0
2020-12-29 13:30:00,259.32,259.9,259.27,259.88,6326.0,259.32,259.9,259.27,259.88,6326.0
2020-12-29 13:40:00,259.88,260.35,259.88,260.23,2743.0,259.88,260.35,259.88,260.23,2743.0
2020-12-29 13:50:00,260.23,261.0,260.22,260.8,4077.0,260.23,261.0,260.22,260.8,4077.0
2020-12-29 14:00:00,260.71,261.08,260.02,260.03,6059.0,260.71,261.08,260.02,260.03,6059.0
2020-12-29 14:10:00,259.94,260.48,259.78,259.82,5403.0,259.94,260.48,259.78,259.82,5403.0
2020-12-29 14:20:00,259.87,260.9,259.87,260.41,5058.0,259.87,260.9,259.87,260.41,5058.0
2020-12-29 14:30:00,260.31,260.78,260.15,260.47,3565.0,260.31,260.78,260.15,260.47,3565.0
2020-12-29 14:40:00,260.24,260.49,259.71,260.49,3979.0,260.24,260.49,259.71,260.49,3979.0
2020-12-29 14:50:00,260.53,260.82,259.71,259.71,5211.0,260.53,260.82,259.71,259.71,5211.0
2020-12-29 15:00:00,259.57,260.15,259.32,259.44,4270.0,259.57,260.15,259.32,259.44,4270.0
2020-12-29 15:10:00,259.54,260.74,259.5,260.56,7049.0,259.54,260.74,259.5,260.56,7049.0
2020-12-29 15:20:00,260.66,261.31,260.28,261.31,6487.0,260.66,261.31,260.28,261.31,6487.0
2020-12-29 15:30:00,261.09,261.19,259.86,260.05,11774.0,261.09,261.19,259.86,260.05,11774.0
2020-12-29 15:40:00,259.99,260.09,259.65,259.88,19428.0,259.99,260.09,259.65,259.88,19428.0
2020-12-29 15:50:00,259.82,259.91,259.12,259.15,66716.0,259.82,259.91,259.12,259.15,66716.0
2020-12-30 09:30:00,257.9,261.3,257.8,261.3,2889.0,257.9,261.3,257.8,261.3,2889.0
2020-12-30 09:40:00,261.3,261.89,261.3,261.33,1307.0,261.3,261.89,261.3,261.33,1307.0
2020-12-30 09:50:00,261.35,262.36,261.32,262.36,3050.0,261.35,262.36,261.32,262.36,3050.0
2020-12-30 10:00:00,262.23,262.23,260.18,260.18,4767.0,262.23,262.23,260.18,260.18,4767.0
2020-12-30 10:10:00,260.01,260.02,259.06,259.84,5818.0,260.01,260.02,259.06,259.84,5818.0
2020-12-30 10:20:00,259.89,260.5,259.75,260.45,3240.0,259.89,260.5,259.75,260.45,3240.0
2020-12-30 10:30:00,260.53,261.29,260.53,261.07,6721.0,260.53,261.29,260.53,261.07,6721.0
2020-12-30 10:40:00,260.96,261.62,260.55,261.62,2514.0,260.96,261.62,260.55,261.62,2514.0
2020-12-30 10:50:00,261.48,262.91,261.48,262.91,3413.0,261.48,262.91,261.48,262.91,3413.0
2020-12-30 11:00:00,263.07,263.07,262.39,262.5,3400.0,263.07,263.07,262.39,262.5,3400.0
2020-12-30 11:10:00,262.65,263.02,261.97,262.36,15992.0,262.65,263.02,261.97,262.36,15992.0
2020-12-30 11:20:00,262.5,263.13,262.5,262.65,3000.0,262.5,263.13,262.5,262.65,3000.0
2020-12-30 11:30:00,262.67,263.68,262.62,263.6,2805.0,262.67,263.68,262.62,263.6,2805.0
2020-12-30 11:40:00,263.6,264.09,263.6,263.75,5123.0,263.6,264.09,263.6,263.75,5123.0
2020-12-30 11:50:00,263.71,264.0,263.59,263.97,2631.0,263.71,264.0,263.59,263.97,2631.0
2020-12-30 12:00:00,263.91,264.29,263.91,264.25,2134.0,263.91,264.29,263.91,264.25,2134.0
2020-12-30 12:10:00,264.1,264.4,264.05,264.26,1331.0,264.1,264.4,264.05,264.26,1331.0
2020-12-30 12:20:00,264.04,264.2,263.68,263.68,4325.0,264.04,264.2,263.68,263.68,4325.0
2020-12-30 12:30:00,263.51,264.48,263.32,263.79,4901.0,263.51,264.48,263.32,263.79,4901.0
2020-12-30 12:40:00,263.7,264.23,263.69,263.98,1502.0,263.7,264.23,263.69,263.98,1502.0
2020-12-30 12:50:00,263.9,263.91,263.62,263.62,1050.0,263.9,263.91,263.62,263.62,1050.0
2020-12-30 13:00:00,263.81,263.82,262.94,262.94,1700.0,263.81,263.82,262.94,262.94,1700.0
2020-12-30 13:10:00,263.29,263.61,263.04,263.04,1600.0,263.29,263.61,263.04,263.04,1600.0
2020-12-30 13:20:00,263.05,263.11,262.51,262.76,2011.0,263.05,263.11,262.51,262.76,2011.0
2020-12-30 13:30:00,262.88,263.12,262.64,262.64,1700.0,262.88,263.12,262.64,262.64,1700.0
2020-12-30 13:40:00,262.66,262.9,262.62,262.81,2308.0,262.66,262.9,262.62,262.81,2308.0
2020-12-30 13:50:00,262.91,262.91,261.36,261.36,2101.0,262.91,262.91,261.36,261.36,2101.0
2020-12-30 14:00:00,261.85,262.07,261.79,262.07,2800.0,261.85,262.07,261.79,262.07,2800.0
2020-12-30 14:10:00,262.11,262.39,261.35,261.6,4237.0,262.11,262.39,261.35,261.6,4237.0
2020-12-30 14:20:00,261.6,262.13,261.5,261.54,2646.0,261.6,262.13,261.5,261.54,2646.0
2020-12-30 14:30:00,261.65,261.94,261.46,261.47,2054.0,261.65,261.94,261.46,261.47,2054.0
2020-12-30 14:40:00,261.42,261.42,260.84,261.02,4166.0,261.42,261.42,260.84,261.02,4166.0
2020-12-30 14:50:00,261.03,261.31,260.46,260.56,4316.0,261.03,261.31,260.46,260.56,4316.0
2020-12-30 15:00:00,260.56,260.56,259.46,260.17,9500.0,260.56,260.56,259.46,260.17,9500.0
2020-12-30 15:10:00,260.34,260.5,259.91,259.94,2950.0,260.34,260.5,259.91,259.94,2950.0
2020-12-30 15:20:00,259.73,260.33,259.63,260.32,5377.0,259.73,260.33,259.63,260.32,5377.0
2020-12-30 15:30:00,260.31,261.08,260.31,260.98,6992.0,260.31,261.08,260.31,260.98,6992.0
2020-12-30 15:40:00,260.91,261.14,260.33,260.61,10456.0,260.91,261.14,260.33,260.61,10456.0
2020-12-30 15:50:00,260.72,261.11,259.9,260.24,38429.0,260.72,261.11,259.9,260.24,38429.0
2020-12-31 09:30:00,261.04,261.81,259.64,260.38,5322.0,261.04,261.81,259.64,260.38,5322.0
2020-12-31 09:40:00,260.22,261.67,260.22,261.44,2665.0,260.22,261.67,260.22,261.44,2665.0
2020-12-31 09:50:00,261.39,262.92,261.39,262.78,3940.0,261.39,262.92,261.39,262.78,3940.0
2020-12-31 10:00:00,263.08,263.08,261.93,262.08,6646.0,263.08,263.08,261.93,262.08,6646.0
2020-12-31 10:10:00,262.26,262.51,261.91,261.98,1700.0,262.26,262.51,261.91,261.98,1700.0
2020-12-31 10:20:00,262.1,263.22,262.1,263.18,2984.0,262.1,263.22,262.1,263.18,2984.0
2020-12-31 10:30:00,262.9,263.49,262.85,262.85,1400.0,262.9,263.49,262.85,262.85,1400.0
2020-12-31 10:40:00,263.16,263.16,261.51,261.86,3914.0,263.16,263.16,261.51,261.86,3914.0
2020-12-31 10:50:00,262.06,262.71,262.06,262.11,2318.0,262.06,262.71,262.06,262.11,2318.0
2020-12-31 11:00:00,262.07,262.45,261.6,262.07,1392.0,262.07,262.45,261.6,262.07,1392.0
2020-12-31 11:10:00,261.89,262.87,261.85,262.87,3549.0,261.89,262.87,261.85,262.87,3549.0
2020-12-31 11:20:00,262.96,263.39,262.46,262.83,2996.0,262.96,263.39,262.46,262.83,2996.0
2020-12-31 11:30:00,262.49,262.53,261.5,262.53,10371.0,262.49,262.53,261.5,262.53,10371.0
2020-12-31 11:40:00,262.19,262.28,261.74,262.25,3764.0,262.19,262.28,261.74,262.25,3764.0
2020-12-31 11:50:00,262.37,262.55,262.04,262.3,1500.0,262.37,262.55,262.04,262.3,1500.0
2020-12-31 12:00:00,262.18,262.18,261.45,261.45,2995.0,262.18,262.18,261.45,261.45,2995.0
2020-12-31 12:10:00,261.58,262.04,261.2,262.04,2995.0,261.58,262.04,261.2,262.04,2995.0
2020-12-31 12:20:00,261.51,262.09,261.34,261.91,1100.0,261.51,262.09,261.34,261.91,1100.0
2020-12-31 12:30:00,262.07,262.07,261.57,261.6,1800.0,262.07,262.07,261.57,261.6,1800.0
2020-12-31 12:40:00,261.53,262.22,261.45,262.17,1000.0,261.53,262.22,261.45,262.17,1000.0
2020-12-31 12:50:00,261.95,262.43,261.95,262.33,1437.0,261.95,262.43,261.95,262.33,1437.0
2020-12-31 13:00:00,262.53,262.53,262.15,262.52,7085.0,262.53,262.53,262.15,262.52,7085.0
2020-12-31 13:10:00,262.46,263.37,262.38,263.26,2464.0,262.46,263.37,262.38,263.26,2464.0
2020-12-31 13:20:00,263.16,263.18,262.8,262.89,1000.0,263.16,263.18,262.8,262.89,1000.0
2020-12-31 13:30:00,263.22,263.26,262.97,262.97,900.0,263.22,263.26,262.97,262.97,900.0
2020-12-31 13:40:00,262.51,263.08,262.25,263.08,2247.0,262.51,263.08,262.25,263.08,2247.0
2020-12-31 13:50:00,262.95,263.08,262.13,262.3,6763.0,262.95,263.08,262.13,262.3,6763.0
2020-12-31 14:00:00,261.93,262.41,261.91,262.35,3904.0,261.93,262.41,261.91,262.35,3904.0
2020-12-31 14:10:00,262.45,263.17,262.45,263.03,2914.0,262.45,263.17,262.45,263.03,2914.0
2020-12-31 14:20:00,263.11,264.01,263.11,263.82,2211.0,263.11,264.01,263.11,263.82,2211.0
2020-12-31 14:30:00,263.94,264.11,263.34,263.54,8145.0,263.94,264.11,263.34,263.54,8145.0
2020-12-31 14:40:00,263.71,264.0,263.51,263.51,3400.0,263.71,264.0,263.51,263.51,3400.0
2020-12-31 14:50:00,263.53,263.59,262.83,262.84,1500.0,263.53,263.59,262.83,262.84,1500.0
2020-12-31 15:00:00,262.91,263.58,262.84,263.3,3708.0,262.91,263.58,262.84,263.3,3708.0
2020-12-31 15:10:00,263.28,263.77,263.18,263.61,3827.0,263.28,263.77,263.18,263.61,3827.0
2020-12-31 15:20:00,263.6,264.11,262.91,263.16,7754.0,263.6,264.11,262.91,263.16,7754.0
2020-12-31 15:30:00,263.44,263.45,262.71,262.82,6799.0,263.44,263.45,262.71,262.82,6799.0
2020-12-31 15:40:00,262.72,262.76,261.73,261.77,12338.0,262.72,262.76,261.73,261.77,12338.0
2020-12-31 15:50:00,261.87,262.35,261.22,261.55,39831.0,261.87,262.35,261.22,261.55,39831.0
2021-01-04 09:30:00,262.25,263.57,259.48,262.91,12982.0,262.25,263.57,259.48,262.91,12982.0
2021-01-04 09:40:00,262.74,262.8,260.95,260.95,5382.0,262.74,262.8,260.95,260.95,5382.0
2021-01-04 09:50:00,260.71,261.11,259.71,259.71,9021.0,260.71,261.11,259.71,259.71,9021.0
2021-01-04 10:00:00,260.26,261.64,260.22,260.23,8061.0,260.26,261.64,260.22,260.23,8061.0
2021-01-04 10:10:00,260.22,260.22,259.12,259.47,7364.0,260.22,260.22,259.12,259.47,7364.0
2021-01-04 10:20:00,259.4,259.6,257.86,258.56,11805.0,259.4,259.6,257.86,258.56,11805.0
2021-01-04 10:30:00,258.35,258.39,256.49,256.75,33239.0,258.35,258.39,256.49,256.75,33239.0
2021-01-04 10:40:00,257.28,257.74,256.5,257.46,20660.0,257.28,257.74,256.5,257.46,20660.0
2021-01-04 10:50:00,257.18,257.22,255.87,256.31,9618.0,257.18,257.22,255.87,256.31,9618.0
2021-01-04 11:00:00,256.23,256.62,254.91,255.26,27352.0,256.23,256.62,254.91,255.26,27352.0
2021-01-04 11:10:00,255.15,258.0,254.82,257.39,16217.0,255.15,258.0,254.82,257.39,16217.0
2021-01-04 11:20:00,257.39,257.68,256.47,256.56,19645.0,257.39,257.68,256.47,256.56,19645.0
2021-01-04 11:30:00,256.55,257.45,256.09,257.11,14493.0,256.55,257.45,256.09,257.11,14493.0
2021-01-04 11:40:00,256.96,257.73,256.7,257.43,18481.0,256.96,257.73,256.7,257.43,18481.0
2021-01-04 11:50:00,257.4,257.68,256.35,256.78,8352.0,257.4,257.68,256.35,256.78,8352.0
2021-01-04 12:00:00,256.53,256.88,255.78,255.78,4972.0,256.53,256.88,255.78,255.78,4972.0
2021-01-04 12:10:00,255.86,256.03,254.06,254.68,12600.0,255.86,256.03,254.06,254.68,12600.0
2021-01-04 12:20:00,254.49,256.16,254.32,256.16,4133.0,254.49,256.16,254.32,256.16,4133.0
2021-01-04 12:30:00,255.84,255.97,255.04,255.59,3115.0,255.84,255.97,255.04,255.59,3115.0
2021-01-04 12:40:00,255.59,255.77,255.07,255.38,14801.0,255.59,255.77,255.07,255.38,14801.0
2021-01-04 12:50:00,255.42,256.67,255.3,256.67,24205.0,255.42,256.67,255.3,256.67,24205.0
2021-01-04 13:00:00,257.17,257.24,256.61,257.13,4129.0,257.17,257.24,256.61,257.13,4129.0
2021-01-04 13:10:00,257.13,257.31,256.88,256.88,7507.0,257.13,257.31,256.88,256.88,7507.0
2021-01-04 13:20:00,256.81,257.78,256.44,257.65,9077.0,256.81,257.78,256.44,257.65,9077.0
2021-01-04 13:30:00,257.5,257.5,256.88,256.89,9744.0,257.5,257.5,256.88,256.89,9744.0
2021-01-04 13:40:00,256.93,257.36,256.63,256.63,7086.0,256.93,257.36,256.63,256.63,7086.0
2021-01-04 13:50:00,256.88,257.97,256.73,257.79,9997.0,256.88,257.97,256.73,257.79,9997.0
2021-01-04 14:00:00,257.79,257.79,255.61,255.82,18458.0,257.79,257.79,255.61,255.82,18458.0
2021-01-04 14:10:00,255.81,255.92,255.18,255.34,5610.0,255.81,255.92,255.18,255.34,5610.0
2021-01-04 14:20:00,255.51,255.7,254.8,254.84,5229.0,255.51,255.7,254.8,254.84,5229.0
2021-01-04 14:30:00,254.88,255.31,254.65,255.09,5959.0,254.88,255.31,254.65,255.09,5959.0
2021-01-04 14:40:00,254.99,255.12,253.72,253.82,8463.0,254.99,255.12,253.72,253.82,8463.0
2021-01-04 14:50:00,253.73,254.44,253.09,254.21,8590.0,253.73,254.44,253.09,254.21,8590.0
2021-01-04 15:00:00,254.32,254.69,253.53,253.96,11762.0,254.32,254.69,253.53,253.96,11762.0
2021-01-04 15:10:00,253.83,254.29,253.45,253.45,5455.0,253.83,254.29,253.45,253.45,5455.0
2021-01-04 15:20:00,253.53,253.53,252.81,252.87,7908.0,253.53,253.53,252.81,252.87,7908.0
2021-01-04 15:30:00,252.94,254.18,252.72,254.07,10372.0,252.94,254.18,252.72,254.07,10372.0
2021-01-04 15:40:00,254.1,254.16,253.59,254.08,12320.0,254.1,254.16,253.59,254.08,12320.0
2021-01-04 15:50:00,254.19,254.56,253.07,253.33,39934.0,254.19,254.56,253.07,253.33,39934.0
2021-01-05 09:30:00,252.64,255.93,252.05,255.5,6641.0,252.64,255.93,252.05,255.5,6641.0
2021-01-05 09:40:00,255.2,256.8,255.2,255.48,910.0,255.2,256.8,255.2,255.48,910.0
2021-01-05 09:50:00,256.74,256.74,254.78,254.78,4946.0,256.74,256.74,254.78,254.78,4946.0
2021-01-05 10:00:00,255.1,255.39,253.43,253.74,9377.0,255.1,255.39,253.43,253.74,9377.0
2021-01-05 10:10:00,253.86,253.91,252.21,252.21,3632.0,253.86,253.91,252.21,252.21,3632.0
2021-01-05 10:20:00,252.74,253.16,251.46,251.46,7490.0,252.74,253.16,251.46,251.46,7490.0
2021-01-05 10:30:00,251.99,252.66,251.97,252.44,9114.0,251.99,252.66,251.97,252.44,9114.0
2021-01-05 10:40:00,252.55,252.77,251.81,252.51,5695.0,252.55,252.77,251.81,252.51,5695.0
2021-01-05 10:50:00,252.53,253.76,252.53,252.98,2623.0,252.53,253.76,252.53,252.98,2623.0
2021-01-05 11:00:00,252.95,253.0,252.26,252.26,8335.0,252.95,253.0,252.26,252.26,8335.0
2021-01-05 11:10:00,251.93,252.16,251.44,251.62,6675.0,251.93,252.16,251.44,251.62,6675.0
2021-01-05 11:20:00,251.43,251.62,250.71,251.46,8185.0,251.43,251.62,250.71,251.46,8185.0
2021-01-05 11:30:00,251.65,252.16,251.64,251.95,13476.0,251.65,252.16,251.64,251.95,13476.0
2021-01-05 11:40:00,251.93,252.07,251.47,251.64,18785.0,251.93,252.07,251.47,251.64,18785.0
2021-01-05 11:50:00,251.71,252.08,251.64,251.94,7326.0,251.71,252.08,251.64,251.94,7326.0
2021-01-05 12:00:00,252.06,252.13,251.56,251.94,13648.0,252.06,252.13,251.56,251.94,13648.0
2021-01-05 12:10:00,251.91,252.03,251.47,251.47,5812.0,251.91,252.03,251.47,251.47,5812.0
2021-01-05 12:20:00,251.69,252.45,251.65,252.33,8682.0,251.69,252.45,251.65,252.33,8682.0
2021-01-05 12:30:00,252.36,252.61,252.26,252.45,3413.0,252.36,252.61,252.26,252.45,3413.0
2021-01-05 12:40:00,252.35,252.35,251.79,252.03,6706.0,252.35,252.35,251.79,252.03,6706.0
2021-01-05 12:50:00,251.9,252.04,251.5,251.77,3562.0,251.9,252.04,251.5,251.77,3562.0
2021-01-05 13:00:00,251.86,252.13,251.79,251.96,2800.0,251.86,252.13,251.79,251.96,2800.0
2021-01-05 13:10:00,251.97,252.4,251.97,252.3,3200.0,251.97,252.4,251.97,252.3,3200.0
2021-01-05 13:20:00,252.07,252.3,251.4,252.07,6684.0,252.07,252.3,251.4,252.07,6684.0
2021-01-05 13:30:00,251.9,252.05,251.28,251.28,4271.0,251.9,252.05,251.28,251.28,4271.0
2021-01-05 13:40:00,251.46,251.83,251.46,251.72,3541.0,251.46,251.83,251.46,251.72,3541.0
2021-01-05 13:50:00,251.61,251.9,251.48,251.53,5687.0,251.61,251.9,251.48,251.53,5687.0
2021-01-05 14:00:00,251.51,252.11,251.4,251.97,15501.0,251.51,252.11,251.4,251.97,15501.0
2021-01-05 14:10:00,252.09,252.82,251.96,252.11,12084.0,252.09,252.82,251.96,252.11,12084.0
2021-01-05 14:20:00,252.02,252.26,251.86,252.03,13997.0,252.02,252.26,251.86,252.03,13997.0
2021-01-05 14:30:00,252.13,252.48,251.91,252.07,8428.0,252.13,252.48,251.91,252.07,8428.0
2021-01-05 14:40:00,252.12,252.12,251.69,251.91,5916.0,252.12,252.12,251.69,251.91,5916.0
2021-01-05 14:50:00,251.84,252.1,251.36,251.88,6403.0,251.84,252.1,251.36,251.88,6403.0
2021-01-05 15:00:00,251.88,252.17,251.59,252.0,4800.0,251.88,252.17,251.59,252.0,4800.0
2021-01-05 15:10:00,252.01,252.39,251.97,251.97,2714.0,252.01,252.39,251.97,251.97,2714.0
2021-01-05 15:20:00,252.04,252.17,251.55,251.91,8206.0,252.04,252.17,251.55,251.91,8206.0
2021-01-05 15:30:00,251.79,251.98,251.54,251.95,22411.0,251.79,251.98,251.54,251.95,22411.0
2021-01-05 15:40:00,251.87,252.4,251.86,252.2,11740.0,251.87,252.4,251.86,252.2,11740.0
2021-01-05 15:50:00,252.61,253.48,251.98,252.25,84038.0,252.61,253.48,251.98,252.25,84038.0
2021-01-06 09:30:00,252.89,256.4,251.76,254.79,16062.0,252.89,256.4,251.76,254.79,16062.0
2021-01-06 09:40:00,255.96,257.49,254.54,257.26,39106.0,255.96,257.49,254.54,257.26,39106.0
2021-01-06 09:50:00,257.33,258.44,255.92,258.37,8975.0,257.33,258.44,255.92,258.37,8975.0
2021-01-06 10:00:00,258.44,260.47,258.02,260.0,9515.0,258.44,260.47,258.02,260.0,9515.0
2021-01-06 10:10:00,260.23,262.43,260.15,261.71,6855.0,260.23,262.43,260.15,261.71,6855.0
2021-01-06 10:20:00,261.79,261.84,260.77,260.93,20601.0,261.79,261.84,260.77,260.93,20601.0
2021-01-06 10:30:00,261.09,261.28,260.48,260.5,11120.0,261.09,261.28,260.48,260.5,11120.0
2021-01-06 10:40:00,260.6,260.6,259.71,260.37,9280.0,260.6,260.6,259.71,260.37,9280.0
2021-01-06 10:50:00,260.55,261.46,260.29,261.46,5506.0,260.55,261.46,260.29,261.46,5506.0
2021-01-06 11:00:00,261.46,261.46,260.07,260.91,10687.0,261.46,261.46,260.07,260.91,10687.0
2021-01-06 11:10:00,260.65,262.02,260.5,262.02,8237.0,260.65,262.02,260.5,262.02,8237.0
2021-01-06 11:20:00,262.15,262.43,261.17,262.06,15546.0,262.15,262.43,261.17,262.06,15546.0
2021-01-06 11:30:00,262.25,262.44,261.61,261.79,10133.0,262.25,262.44,261.61,261.79,10133.0
2021-01-06 11:40:00,261.64,262.88,261.64,262.36,12338.0,261.64,262.88,261.64,262.36,12338.0
2021-01-06 11:50:00,262.35,264.1,262.07,264.0,11037.0,262.35,264.1,262.07,264.0,11037.0
2021-01-06 12:00:00,263.68,265.24,263.68,265.01,5692.0,263.68,265.24,263.68,265.01,5692.0
2021-01-06 12:10:00,265.24,265.24,264.73,264.73,2200.0,265.24,265.24,264.73,264.73,2200.0
2021-01-06 12:20:00,264.81,266.1,264.81,265.76,8965.0,264.81,266.1,264.81,265.76,8965.0
2021-01-06 12:30:00,265.76,266.62,265.36,266.55,10461.0,265.76,266.62,265.36,266.55,10461.0
2021-01-06 12:40:00,266.99,267.67,266.51,266.51,6309.0,266.99,267.67,266.51,266.51,6309.0
2021-01-06 12:50:00,266.66,267.62,266.36,266.78,8209.0,266.66,267.62,266.36,266.78,8209.0
2021-01-06 13:00:00,266.73,266.73,265.89,265.89,4844.0,266.73,266.73,265.89,265.89,4844.0
2021-01-06 13:10:00,266.0,266.54,265.8,266.21,20552.0,266.0,266.54,265.8,266.21,20552.0
2021-01-06 13:20:00,266.36,267.5,266.2,267.47,1782.0,266.36,267.5,266.2,267.47,1782.0
2021-01-06 13:30:00,267.49,267.95,267.14,267.77,8261.0,267.49,267.95,267.14,267.77,8261.0
2021-01-06 13:40:00,267.91,268.57,267.7,268.39,7713.0,267.91,268.57,267.7,268.39,7713.0
2021-01-06 13:50:00,268.25,268.34,267.7,267.82,3936.0,268.25,268.34,267.7,267.82,3936.0
2021-01-06 14:00:00,267.79,267.97,267.12,267.52,16652.0,267.79,267.97,267.12,267.52,16652.0
2021-01-06 14:10:00,267.61,267.87,266.42,266.68,21600.0,267.61,267.87,266.42,266.68,21600.0
2021-01-06 14:20:00,266.91,267.42,265.66,265.66,9356.0,266.91,267.42,265.66,265.66,9356.0
2021-01-06 14:30:00,265.9,266.38,264.72,265.42,10658.0,265.9,266.38,264.72,265.42,10658.0
2021-01-06 14:40:00,265.42,266.13,264.79,264.79,8487.0,265.42,266.13,264.79,264.79,8487.0
2021-01-06 14:50:00,264.91,266.82,264.51,266.64,18689.0,264.91,266.82,264.51,266.64,18689.0
2021-01-06 15:00:00,266.3,266.55,265.49,265.5,7689.0,266.3,266.55,265.49,265.5,7689.0
2021-01-06 15:10:00,265.66,265.93,265.12,265.36,9323.0,265.66,265.93,265.12,265.36,9323.0
2021-01-06 15:20:00,265.53,265.65,264.43,265.31,11477.0,265.53,265.65,264.43,265.31,11477.0
2021-01-06 15:30:00,265.32,266.31,264.66,266.28,10228.0,265.32,266.31,264.66,266.28,10228.0
2021-01-06 15:40:00,266.28,267.42,265.88,266.89,10414.0,266.28,267.42,265.88,266.89,10414.0
2021-01-06 15:50:00,266.88,267.57,266.31,267.38,45196.0,266.88,267.57,266.31,267.38,45196.0
2021-01-07 09:30:00,269.22,271.75,266.36,269.8,65917.0,269.22,271.75,266.36,269.8,65917.0
2021-01-07 09:40:00,269.58,269.77,267.47,268.6,5137.0,269.58,269.77,267.47,268.6,5137.0
2021-01-07 09:50:00,269.08,269.88,267.28,268.43,12400.0,269.08,269.88,267.28,268.43,12400.0
2021-01-07 10:00:00,268.88,269.31,266.0,266.87,16751.0,268.88,269.31,266.0,266.87,16751.0
2021-01-07 10:10:00,266.82,266.94,265.37,266.81,8458.0,266.82,266.94,265.37,266.81,8458.0
2021-01-07 10:20:00,266.69,266.89,266.0,266.09,9746.0,266.69,266.89,266.0,266.09,9746.0
2021-01-07 10:30:00,266.1,266.57,265.54,265.93,19338.0,266.1,266.57,265.54,265.93,19338.0
2021-01-07 10:40:00,265.87,266.16,265.35,265.96,6306.0,265.87,266.16,265.35,265.96,6306.0
2021-01-07 10:50:00,265.98,266.04,264.92,266.01,7559.0,265.98,266.04,264.92,266.01,7559.0
2021-01-07 11:00:00,265.67,266.11,265.46,265.56,5580.0,265.67,266.11,265.46,265.56,5580.0
2021-01-07 11:10:00,265.47,265.57,264.62,265.26,16108.0,265.47,265.57,264.62,265.26,16108.0
2021-01-07 11:20:00,265.49,265.87,265.36,265.45,4149.0,265.49,265.87,265.36,265.45,4149.0
2021-01-07 11:30:00,265.5,265.97,265.1,265.56,8734.0,265.5,265.97,265.1,265.56,8734.0
2021-01-07 11:40:00,265.82,265.91,265.54,265.71,4323.0,265.82,265.91,265.54,265.71,4323.0
2021-01-07 11:50:00,265.67,266.68,265.67,266.22,6627.0,265.67,266.68,265.67,266.22,6627.0
2021-01-07 12:00:00,266.06,266.69,264.25,265.0,22738.0,266.06,266.69,264.25,265.0,22738.0
2021-01-07 12:10:00,265.13,265.75,264.63,264.63,9527.0,265.13,265.75,264.63,264.63,9527.0
2021-01-07 12:20:00,264.85,265.62,264.47,265.41,10613.0,264.85,265.62,264.47,265.41,10613.0
2021-01-07 12:30:00,265.61,266.41,265.41,266.08,4480.0,265.61,266.41,265.41,266.08,4480.0
2021-01-07 12:40:00,265.91,266.22,265.47,266.22,3606.0,265.91,266.22,265.47,266.22,3606.0
2021-01-07 12:50:00,266.18,266.78,266.16,266.25,5617.0,266.18,266.78,266.16,266.25,5617.0
2021-01-07 13:00:00,266.25,266.35,265.94,266.02,6855.0,266.25,266.35,265.94,266.02,6855.0
2021-01-07 13:10:00,266.18,266.24,265.8,265.92,7186.0,266.18,266.24,265.8,265.92,7186.0
2021-01-07 13:20:00,265.83,266.16,265.31,265.31,13643.0,265.83,266.16,265.31,265.31,13643.0
2021-01-07 13:30:00,264.96,265.63,264.96,265.5,3780.0,264.96,265.63,264.96,265.5,3780.0
2021-01-07 13:40:00,265.36,265.71,264.72,264.72,3618.0,265.36,265.71,264.72,264.72,3618.0
2021-01-07 13:50:00,264.89,265.44,264.4,265.02,6190.0,264.89,265.44,264.4,265.02,6190.0
2021-01-07 14:00:00,264.92,265.27,264.75,264.91,2424.0,264.92,265.27,264.75,264.91,2424.0
2021-01-07 14:10:00,265.01,265.22,264.5,264.7,6996.0,265.01,265.22,264.5,264.7,6996.0
2021-01-07 14:20:00,264.63,264.87,264.33,264.53,5090.0,264.63,264.87,264.33,264.53,5090.0
2021-01-07 14:30:00,264.5,264.79,264.37,264.42,7012.0,264.5,264.79,264.37,264.42,7012.0
2021-01-07 14:40:00,264.44,264.65,264.08,264.28,4077.0,264.44,264.65,264.08,264.28,4077.0
2021-01-07 14:50:00,264.3,264.33,263.95,264.13,5508.0,264.3,264.33,263.95,264.13,5508.0
2021-01-07 15:00:00,264.06,264.45,263.8,263.98,10727.0,264.06,264.45,263.8,263.98,10727.0
2021-01-07 15:10:00,263.98,263.98,262.96,263.11,8760.0,263.98,263.98,262.96,263.11,8760.0
2021-01-07 15:20:00,263.02,263.6,263.01,263.23,8503.0,263.02,263.6,263.01,263.23,8503.0
2021-01-07 15:30:00,263.24,263.76,263.1,263.44,24298.0,263.24,263.76,263.1,263.44,24298.0
2021-01-07 15:40:00,263.45,263.69,263.2,263.46,9877.0,263.45,263.69,263.2,263.46,9877.0
2021-01-07 15:50:00,263.51,264.09,263.37,264.07,61296.0,263.51,264.09,263.37,264.07,61296.0
2021-01-08 09:30:00,265.42,265.9,264.61,264.61,2489.0,265.42,265.9,264.61,264.61,2489.0
2021-01-08 09:40:00,264.6,268.44,264.49,267.68,11214.0,264.6,268.44,264.49,267.68,11214.0
2021-01-08 09:50:00,267.9,268.15,267.67,267.82,2179.0,267.9,268.15,267.67,267.82,2179.0
2021-01-08 10:00:00,267.81,267.86,266.8,267.65,7694.0,267.81,267.86,266.8,267.65,7694.0
2021-01-08 10:10:00,268.07,269.03,267.76,268.44,5651.0,268.07,269.03,267.76,268.44,5651.0
2021-01-08 10:20:00,268.22,268.4,265.33,265.33,5438.0,268.22,268.4,265.33,265.33,5438.0
2021-01-08 10:30:00,265.89,266.88,265.55,266.27,14168.0,265.89,266.88,265.55,266.27,14168.0
2021-01-08 10:40:00,266.05,266.49,265.82,266.08,6633.0,266.05,266.49,265.82,266.08,6633.0
2021-01-08 10:50:00,265.99,266.32,265.81,265.96,3476.0,265.99,266.32,265.81,265.96,3476.0
2021-01-08 11:00:00,265.96,266.2,265.63,265.63,2891.0,265.96,266.2,265.63,265.63,2891.0
2021-01-08 11:10:00,265.74,265.77,265.14,265.22,3319.0,265.74,265.77,265.14,265.22,3319.0
2021-01-08 11:20:00,265.06,265.53,264.9,264.9,2900.0,265.06,265.53,264.9,264.9,2900.0
2021-01-08 11:30:00,265.24,265.24,264.36,265.0,3321.0,265.24,265.24,264.36,265.0,3321.0
2021-01-08 11:40:00,265.08,265.13,264.35,264.57,7785.0,265.08,265.13,264.35,264.57,7785.0
2021-01-08 11:50:00,264.56,264.76,264.35,264.56,2700.0,264.56,264.76,264.35,264.56,2700.0
2021-01-08 12:00:00,265.0,265.55,264.82,265.0,5600.0,265.0,265.55,264.82,265.0,5600.0
2021-01-08 12:10:00,264.92,265.13,264.68,264.68,5194.0,264.92,265.13,264.68,264.68,5194.0
2021-01-08 12:20:00,264.96,265.38,264.69,265.19,3922.0,264.96,265.38,264.69,265.19,3922.0
2021-01-08 12:30:00,265.11,265.25,264.97,265.25,3663.0,265.11,265.25,264.97,265.25,3663.0
2021-01-08 12:40:00,265.38,265.38,264.4,264.41,4304.0,265.38,265.38,264.4,264.41,4304.0
2021-01-08 12:50:00,264.45,265.0,264.45,264.67,2200.0,264.45,265.0,264.45,264.67,2200.0
2021-01-08 13:00:00,264.59,264.84,264.31,264.47,3328.0,264.59,264.84,264.31,264.47,3328.0
2021-01-08 13:10:00,264.26,264.26,262.46,262.87,5945.0,264.26,264.26,262.46,262.87,5945.0
2021-01-08 13:20:00,262.86,263.23,262.7,263.22,10521.0,262.86,263.23,262.7,263.22,10521.0
2021-01-08 13:30:00,263.22,263.23,262.35,262.55,27970.0,263.22,263.23,262.35,262.55,27970.0
2021-01-08 13:40:00,262.43,263.06,262.33,262.61,7121.0,262.43,263.06,262.33,262.61,7121.0
2021-01-08 13:50:00,262.73,263.15,262.51,262.58,3654.0,262.73,263.15,262.51,262.58,3654.0
2021-01-08 14:00:00,262.64,263.52,262.58,263.52,2700.0,262.64,263.52,262.58,263.52,2700.0
2021-01-08 14:10:00,263.42,264.43,263.22,263.35,2548.0,263.42,264.43,263.22,263.35,2548.0
2021-01-08 14:20:00,263.55,263.72,263.16,263.72,5696.0,263.55,263.72,263.16,263.72,5696.0
2021-01-08 14:30:00,263.81,264.3,263.61,263.7,3701.0,263.81,264.3,263.61,263.7,3701.0
2021-01-08 14:40:00,263.54,263.57,262.95,263.14,4302.0,263.54,263.57,262.95,263.14,4302.0
2021-01-08 14:50:00,263.16,263.95,263.15,263.64,3010.0,263.16,263.95,263.15,263.64,3010.0
2021-01-08 15:00:00,263.51,264.47,262.99,264.46,6106.0,263.51,264.47,262.99,264.46,6106.0
2021-01-08 15:10:00,264.16,264.16,263.64,263.73,9887.0,264.16,264.16,263.64,263.73,9887.0
2021-01-08 15:20:00,263.66,263.82,262.77,263.82,6434.0,263.66,263.82,262.77,263.82,6434.0
2021-01-08 15:30:00,263.49,264.4,263.28,264.26,6766.0,263.49,264.4,263.28,264.26,6766.0
2021-01-08 15:40:00,264.35,264.35,263.81,264.14,13888.0,264.35,264.35,263.81,264.14,13888.0
2021-01-08 15:50:00,263.99,265.05,263.99,264.97,40099.0,263.99,265.05,263.99,264.97,40099.0
2021-01-11 09:30:00,261.67,264.73,260.43,264.0,4476.0,261.67,264.73,260.43,264.0,4476.0
2021-01-11 09:40:00,263.97,266.91,263.97,265.36,10023.0,263.97,266.91,263.97,265.36,10023.0
2021-01-11 09:50:00,265.05,266.77,264.35,266.76,36912.0,265.05,266.77,264.35,266.76,36912.0
2021-01-11 10:00:00,266.28,266.9,265.32,265.72,4064.0,266.28,266.9,265.32,265.72,4064.0
2021-01-11 10:10:00,265.53,265.67,264.47,265.59,4718.0,265.53,265.67,264.47,265.59,4718.0
2021-01-11 10:20:00,265.29,267.39,265.28,267.04,9622.0,265.29,267.39,265.28,267.04,9622.0
2021-01-11 10:30:00,267.13,267.94,266.95,266.95,1802.0,267.13,267.94,266.95,266.95,1802.0
2021-01-11 10:40:00,266.78,266.93,265.35,265.95,4000.0,266.78,266.93,265.35,265.95,4000.0
2021-01-11 10:50:00,265.81,267.11,265.64,267.04,2710.0,265.81,267.11,265.64,267.04,2710.0
2021-01-11 11:00:00,267.06,268.17,267.06,267.78,2910.0,267.06,268.17,267.06,267.78,2910.0
2021-01-11 11:10:00,267.35,267.64,266.67,266.86,1805.0,267.35,267.64,266.67,266.86,1805.0
2021-01-11 11:20:00,266.82,267.89,266.82,267.89,3000.0,266.82,267.89,266.82,267.89,3000.0
2021-01-11 11:30:00,267.65,267.8,267.17,267.57,3294.0,267.65,267.8,267.17,267.57,3294.0
2021-01-11 11:40:00,267.67,268.08,267.37,267.54,1812.0,267.67,268.08,267.37,267.54,1812.0
2021-01-11 11:50:00,267.5,267.8,267.32,267.32,2038.0,267.5,267.8,267.32,267.32,2038.0
2021-01-11 12:00:00,267.29,267.62,267.02,267.05,3000.0,267.29,267.62,267.02,267.05,3000.0
2021-01-11 12:10:00,267.25,268.01,267.0,268.0,4215.0,267.25,268.01,267.0,268.0,4215.0
2021-01-11 12:20:00,267.65,267.95,267.36,267.54,7310.0,267.65,267.95,267.36,267.54,7310.0
2021-01-11 12:30:00,267.63,267.95,267.27,267.29,6040.0,267.63,267.95,267.27,267.29,6040.0
2021-01-11 12:40:00,267.16,267.36,267.01,267.36,5280.0,267.16,267.36,267.01,267.36,5280.0
2021-01-11 12:50:00,267.45,267.63,267.22,267.22,1400.0,267.45,267.63,267.22,267.22,1400.0
2021-01-11 13:00:00,267.58,268.0,267.58,267.88,600.0,267.58,268.0,267.58,267.88,600.0
2021-01-11 13:10:00,267.88,268.13,267.43,267.45,2135.0,267.88,268.13,267.43,267.45,2135.0
2021-01-11 13:20:00,267.24,267.38,266.58,266.58,37474.0,267.24,267.38,266.58,266.58,37474.0
2021-01-11 13:30:00,266.28,266.46,265.73,266.12,5011.0,266.28,266.46,265.73,266.12,5011.0
2021-01-11 13:40:00,265.82,265.82,264.75,264.75,7438.0,265.82,265.82,264.75,264.75,7438.0
2021-01-11 13:50:00,264.76,265.37,264.57,265.16,4923.0,264.76,265.37,264.57,265.16,4923.0
2021-01-11 14:00:00,264.97,264.98,264.53,264.6,3870.0,264.97,264.98,264.53,264.6,3870.0
2021-01-11 14:10:00,264.51,264.54,263.81,263.81,3072.0,264.51,264.54,263.81,263.81,3072.0
2021-01-11 14:20:00,263.62,263.9,262.9,263.25,6749.0,263.62,263.9,262.9,263.25,6749.0
2021-01-11 14:30:00,263.31,263.65,262.79,262.99,6976.0,263.31,263.65,262.79,262.99,6976.0
2021-01-11 14:40:00,262.77,263.19,262.77,262.96,6008.0,262.77,263.19,262.77,262.96,6008.0
2021-01-11 14:50:00,262.99,263.81,262.74,263.81,6061.0,262.99,263.81,262.74,263.81,6061.0
2021-01-11 15:00:00,263.73,264.0,263.32,263.32,4702.0,263.73,264.0,263.32,263.32,4702.0
2021-01-11 15:10:00,263.46,263.5,263.06,263.13,11399.0,263.46,263.5,263.06,263.13,11399.0
2021-01-11 15:20:00,263.08,263.08,262.13,262.13,10350.0,263.08,263.08,262.13,262.13,10350.0
2021-01-11 15:30:00,262.19,262.82,262.12,262.48,13889.0,262.19,262.82,262.12,262.48,13889.0
2021-01-11 15:40:00,262.56,263.03,262.17,263.03,27441.0,262.56,263.03,262.17,263.03,27441.0
2021-01-11 15:50:00,262.99,263.97,262.98,263.93,57890.0,262.99,263.97,262.98,263.93,57890.0
2021-01-12 09:30:00,262.74,263.73,260.71,262.13,8432.0,262.74,263.73,260.71,262.13,8432.0
2021-01-12 09:40:00,262.07,263.72,261.39,263.72,6365.0,262.07,263.72,261.39,263.72,6365.0
2021-01-12 09:50:00,263.71,264.06,262.44,263.59,3040.0,263.71,264.06,262.44,263.59,3040.0
2021-01-12 10:00:00,263.9,264.21,263.26,263.55,3795.0,263.9,264.21,263.26,263.55,3795.0
2021-01-12 10:10:00,263.94,264.05,262.99,263.21,23784.0,263.94,264.05,262.99,263.21,23784.0
2021-01-12 10:20:00,263.3,263.68,262.8,262.84,9876.0,263.3,263.68,262.8,262.84,9876.0
2021-01-12 10:30:00,262.65,262.92,262.0,262.0,6456.0,262.65,262.92,262.0,262.0,6456.0
2021-01-12 10:40:00,261.78,262.41,261.78,261.92,4154.0,261.78,262.41,261.78,261.92,4154.0
2021-01-12 10:50:00,261.92,262.46,261.92,262.03,19305.0,261.92,262.46,261.92,262.03,19305.0
2021-01-12 11:00:00,261.97,262.03,261.38,261.68,11013.0,261.97,262.03,261.38,261.68,11013.0
2021-01-12 11:10:00,261.86,262.08,261.57,261.76,4975.0,261.86,262.08,261.57,261.76,4975.0
2021-01-12 11:20:00,261.7,262.03,261.43,261.43,3411.0,261.7,262.03,261.43,261.43,3411.0
2021-01-12 11:30:00,261.41,261.76,260.99,261.68,17897.0,261.41,261.76,260.99,261.68,17897.0
2021-01-12 11:40:00,261.67,262.34,261.6,262.34,2827.0,261.67,262.34,261.6,262.34,2827.0
2021-01-12 11:50:00,262.59,262.6,261.42,262.0,10028.0,262.59,262.6,261.42,262.0,10028.0
2021-01-12 12:00:00,261.81,262.5,261.52,261.52,5826.0,261.81,262.5,261.52,261.52,5826.0
2021-01-12 12:10:00,261.54,261.95,261.04,261.95,4354.0,261.54,261.95,261.04,261.95,4354.0
2021-01-12 12:20:00,262.09,262.36,262.04,262.26,3901.0,262.09,262.36,262.04,262.26,3901.0
2021-01-12 12:30:00,262.22,262.57,261.87,262.44,19850.0,262.22,262.57,261.87,262.44,19850.0
2021-01-12 12:40:00,262.47,263.97,262.36,263.97,2605.0,262.47,263.97,262.36,263.97,2605.0
2021-01-12 12:50:00,264.04,264.29,263.32,263.32,2925.0,264.04,264.29,263.32,263.32,2925.0
2021-01-12 13:00:00,263.19,263.33,262.98,263.17,4919.0,263.19,263.33,262.98,263.17,4919.0
2021-01-12 13:10:00,263.31,264.04,263.21,263.55,3800.0,263.31,264.04,263.21,263.55,3800.0
2021-01-12 13:20:00,263.54,263.59,263.31,263.53,5882.0,263.54,263.59,263.31,263.53,5882.0
2021-01-12 13:30:00,263.58,263.88,263.1,263.15,12676.0,263.58,263.88,263.1,263.15,12676.0
2021-01-12 13:40:00,263.25,263.44,263.08,263.1,10810.0,263.25,263.44,263.08,263.1,10810.0
2021-01-12 13:50:00,263.04,263.19,262.68,262.68,7180.0,263.04,263.19,262.68,262.68,7180.0
2021-01-12 14:00:00,262.77,262.9,262.7,262.78,4699.0,262.77,262.9,262.7,262.78,4699.0
2021-01-12 14:10:00,262.79,262.85,262.14,262.18,3887.0,262.79,262.85,262.14,262.18,3887.0
2021-01-12 14:20:00,262.13,262.2,261.8,262.0,3581.0,262.13,262.2,261.8,262.0,3581.0
2021-01-12 14:30:00,262.1,262.32,261.85,261.97,6198.0,262.1,262.32,261.85,261.97,6198.0
2021-01-12 14:40:00,262.1,262.23,261.63,261.95,5425.0,262.1,262.23,261.63,261.95,5425.0
2021-01-12 14:50:00,261.78,261.87,261.39,261.47,3995.0,261.78,261.87,261.39,261.47,3995.0
2021-01-12 15:00:00,261.45,261.59,261.24,261.37,6106.0,261.45,261.59,261.24,261.37,6106.0
2021-01-12 15:10:00,261.22,262.45,261.22,262.28,4973.0,261.22,262.45,261.22,262.28,4973.0
2021-01-12 15:20:00,262.33,262.44,261.78,262.14,5752.0,262.33,262.44,261.78,262.14,5752.0
2021-01-12 15:30:00,262.03,262.56,261.56,262.51,15230.0,262.03,262.56,261.56,262.51,15230.0
2021-01-12 15:40:00,262.78,262.94,262.57,262.57,6812.0,262.78,262.94,262.57,262.57,6812.0
2021-01-12 15:50:00,262.56,263.11,262.28,262.51,22363.0,262.56,263.11,262.28,262.51,22363.0
2021-01-13 09:30:00,261.16,261.85,256.69,256.87,22429.0,261.16,261.85,256.69,256.87,22429.0
2021-01-13 09:40:00,257.0,258.12,255.29,256.51,16872.0,257.0,258.12,255.29,256.51,16872.0
2021-01-13 09:50:00,255.89,259.37,255.89,258.9,10362.0,255.89,259.37,255.89,258.9,10362.0
2021-01-13 10:00:00,258.81,259.0,257.13,258.1,35667.0,258.81,259.0,257.13,258.1,35667.0
2021-01-13 10:10:00,258.09,258.69,257.77,258.07,9676.0,258.09,258.69,257.77,258.07,9676.0
2021-01-13 10:20:00,257.95,257.95,257.02,257.24,5209.0,257.95,257.95,257.02,257.24,5209.0
2021-01-13 10:30:00,257.0,257.86,257.0,257.69,5009.0,257.0,257.86,257.0,257.69,5009.0
2021-01-13 10:40:00,257.69,258.72,257.69,257.95,5061.0,257.69,258.72,257.69,257.95,5061.0
2021-01-13 10:50:00,257.95,258.55,257.79,258.17,11719.0,257.95,258.55,257.79,258.17,11719.0
2021-01-13 11:00:00,258.25,258.27,257.64,257.94,3118.0,258.25,258.27,257.64,257.94,3118.0
2021-01-13 11:10:00,258.0,258.04,257.36,257.91,7422.0,258.0,258.04,257.36,257.91,7422.0
2021-01-13 11:20:00,257.8,258.23,257.69,257.69,5485.0,257.8,258.23,257.69,257.69,5485.0
2021-01-13 11:30:00,257.84,258.8,257.83,258.8,10165.0,257.84,258.8,257.83,258.8,10165.0
2021-01-13 11:40:00,258.82,259.69,258.75,259.16,4168.0,258.82,259.69,258.75,259.16,4168.0
2021-01-13 11:50:00,259.03,259.2,258.2,258.27,1902.0,259.03,259.2,258.2,258.27,1902.0
2021-01-13 12:00:00,258.46,258.48,258.18,258.36,1700.0,258.46,258.48,258.18,258.36,1700.0
2021-01-13 12:10:00,258.36,258.52,258.04,258.51,2725.0,258.36,258.52,258.04,258.51,2725.0
2021-01-13 12:20:00,258.49,258.5,257.98,257.98,2852.0,258.49,258.5,257.98,257.98,2852.0
2021-01-13 12:30:00,258.42,258.55,257.92,258.41,5435.0,258.42,258.55,257.92,258.41,5435.0
2021-01-13 12:40:00,258.41,259.51,258.4,259.21,14592.0,258.41,259.51,258.4,259.21,14592.0
2021-01-13 12:50:00,259.33,260.05,259.14,259.93,7913.0,259.33,260.05,259.14,259.93,7913.0
2021-01-13 13:00:00,260.12,260.12,259.48,259.48,2149.0,260.12,260.12,259.48,259.48,2149.0
2021-01-13 13:10:00,259.34,259.5,259.24,259.3,2302.0,259.34,259.5,259.24,259.3,2302.0
2021-01-13 13:20:00,259.22,259.48,259.16,259.24,2500.0,259.22,259.48,259.16,259.24,2500.0
2021-01-13 13:30:00,259.33,259.35,258.55,258.67,3702.0,259.33,259.35,258.55,258.67,3702.0
2021-01-13 13:40:00,258.56,259.0,258.46,258.9,4900.0,258.56,259.0,258.46,258.9,4900.0
2021-01-13 13:50:00,258.85,259.0,258.63,258.64,5000.0,258.85,259.0,258.63,258.64,5000.0
2021-01-13 14:00:00,258.57,258.84,257.42,258.0,6132.0,258.57,258.84,257.42,258.0,6132.0
2021-01-13 14:10:00,258.23,259.29,258.08,259.13,7145.0,258.23,259.29,258.08,259.13,7145.0
2021-01-13 14:20:00,259.11,259.25,258.82,259.19,7830.0,259.11,259.25,258.82,259.19,7830.0
2021-01-13 14:30:00,259.12,259.25,259.1,259.25,6583.0,259.12,259.25,259.1,259.25,6583.0
2021-01-13 14:40:00,259.21,259.43,258.72,258.72,3621.0,259.21,259.43,258.72,258.72,3621.0
2021-01-13 14:50:00,258.73,259.12,258.73,259.1,3660.0,258.73,259.12,258.73,259.1,3660.0
2021-01-13 15:00:00,259.12,259.12,258.68,258.86,3350.0,259.12,259.12,258.68,258.86,3350.0
2021-01-13 15:10:00,258.84,259.0,258.63,259.0,4772.0,258.84,259.0,258.63,259.0,4772.0
2021-01-13 15:20:00,258.92,258.92,258.31,258.55,4514.0,258.92,258.92,258.31,258.55,4514.0
2021-01-13 15:30:00,258.2,258.61,257.78,258.56,11943.0,258.2,258.61,257.78,258.56,11943.0
2021-01-13 15:40:00,258.71,259.12,258.6,258.7,7420.0,258.71,259.12,258.6,258.7,7420.0
2021-01-13 15:50:00,258.54,258.54,257.96,257.98,25948.0,258.54,258.54,257.96,257.98,25948.0
2021-01-14 09:30:00,258.97,258.97,256.7,258.05,7065.0,258.97,258.97,256.7,258.05,7065.0
2021-01-14 09:40:00,258.09,260.0,258.09,258.66,14297.0,258.09,260.0,258.09,258.66,14297.0
2021-01-14 09:50:00,258.39,258.91,258.0,258.61,3943.0,258.39,258.91,258.0,258.61,3943.0
2021-01-14 10:00:00,258.61,258.82,257.55,257.55,1600.0,258.61,258.82,257.55,257.55,1600.0
2021-01-14 10:10:00,257.21,258.33,257.21,257.94,2500.0,257.21,258.33,257.21,257.94,2500.0
2021-01-14 10:20:00,257.59,257.59,256.71,256.72,5178.0,257.59,257.59,256.71,256.72,5178.0
2021-01-14 10:30:00,256.28,256.33,255.52,255.73,3215.0,256.28,256.33,255.52,255.73,3215.0
2021-01-14 10:40:00,255.9,256.34,255.74,255.75,3542.0,255.9,256.34,255.74,255.75,3542.0
2021-01-14 10:50:00,255.75,256.12,255.02,255.89,4914.0,255.75,256.12,255.02,255.89,4914.0
2021-01-14 11:00:00,255.87,256.13,255.23,255.62,4112.0,255.87,256.13,255.23,255.62,4112.0
2021-01-14 11:10:00,255.62,255.64,254.92,255.23,2600.0,255.62,255.64,254.92,255.23,2600.0
2021-01-14 11:20:00,255.04,255.04,254.53,254.88,2390.0,255.04,255.04,254.53,254.88,2390.0
2021-01-14 11:30:00,254.88,256.2,254.87,255.95,6253.0,254.88,256.2,254.87,255.95,6253.0
2021-01-14 11:40:00,255.96,256.37,255.5,255.82,8298.0,255.96,256.37,255.5,255.82,8298.0
2021-01-14 11:50:00,255.88,256.35,255.31,255.31,2800.0,255.88,256.35,255.31,255.31,2800.0
2021-01-14 12:00:00,255.56,255.56,254.56,255.16,5969.0,255.56,255.56,254.56,255.16,5969.0
2021-01-14 12:10:00,255.1,255.43,255.07,255.19,3922.0,255.1,255.43,255.07,255.19,3922.0
2021-01-14 12:20:00,255.02,255.05,254.67,254.78,3001.0,255.02,255.05,254.67,254.78,3001.0
2021-01-14 12:30:00,254.95,255.35,254.32,254.37,4900.0,254.95,255.35,254.32,254.37,4900.0
2021-01-14 12:40:00,254.47,254.62,253.91,254.38,4732.0,254.47,254.62,253.91,254.38,4732.0
2021-01-14 12:50:00,254.59,254.74,254.47,254.6,2000.0,254.59,254.74,254.47,254.6,2000.0
2021-01-14 13:00:00,255.08,255.08,254.59,254.76,3500.0,255.08,255.08,254.59,254.76,3500.0
2021-01-14 13:10:00,254.59,254.62,253.89,254.0,2093.0,254.59,254.62,253.89,254.0,2093.0
2021-01-14 13:20:00,253.67,254.38,253.67,253.8,2412.0,253.67,254.38,253.67,253.8,2412.0
2021-01-14 13:30:00,253.93,254.42,253.77,254.32,5609.0,253.93,254.42,253.77,254.32,5609.0
2021-01-14 13:40:00,254.4,254.4,253.74,254.09,5541.0,254.4,254.4,253.74,254.09,5541.0
2021-01-14 13:50:00,254.0,254.45,254.0,254.2,3700.0,254.0,254.45,254.0,254.2,3700.0
2021-01-14 14:00:00,254.02,254.35,253.97,254.13,5030.0,254.02,254.35,253.97,254.13,5030.0
2021-01-14 14:10:00,254.22,254.87,253.69,254.86,7664.0,254.22,254.87,253.69,254.86,7664.0
2021-01-14 14:20:00,254.89,254.89,253.92,254.08,3517.0,254.89,254.89,253.92,254.08,3517.0
2021-01-14 14:30:00,254.26,254.33,254.0,254.14,2447.0,254.26,254.33,254.0,254.14,2447.0
2021-01-14 14:40:00,254.14,254.47,253.59,253.59,21591.0,254.14,254.47,253.59,253.59,21591.0
2021-01-14 14:50:00,253.51,253.58,252.8,253.34,6821.0,253.51,253.58,252.8,253.34,6821.0
2021-01-14 15:00:00,253.43,253.86,253.02,253.02,7663.0,253.43,253.86,253.02,253.02,7663.0
2021-01-14 15:10:00,253.08,253.12,252.09,252.26,15594.0,253.08,253.12,252.09,252.26,15594.0
2021-01-14 15:20:00,252.38,253.1,252.27,252.98,31355.0,252.38,253.1,252.27,252.98,31355.0
2021-01-14 15:30:00,252.69,254.01,252.51,254.0,23624.0,252.69,254.01,252.51,254.0,23624.0
2021-01-14 15:40:00,254.03,254.21,253.21,253.88,14755.0,254.03,254.21,253.21,253.88,14755.0
2021-01-14 15:50:00,253.59,253.68,252.75,252.8,69902.0,253.59,253.68,252.75,252.8,69902.0
2021-01-15 09:30:00,253.61,254.83,252.01,253.17,13747.0,253.61,254.83,252.01,253.17,13747.0
2021-01-15 09:40:00,253.24,255.42,253.23,254.53,3672.0,253.24,255.42,253.23,254.53,3672.0
2021-01-15 09:50:00,254.5,254.52,252.71,253.48,8381.0,254.5,254.52,252.71,253.48,8381.0
2021-01-15 10:00:00,253.59,253.77,251.24,251.24,10983.0,253.59,253.77,251.24,251.24,10983.0
2021-01-15 10:10:00,251.62,251.83,248.67,249.06,29822.0,251.62,251.83,248.67,249.06,29822.0
2021-01-15 10:20:00,249.15,250.3,247.63,250.3,16461.0,249.15,250.3,247.63,250.3,16461.0
2021-01-15 10:30:00,250.28,252.04,249.95,251.1,9258.0,250.28,252.04,249.95,251.1,9258.0
2021-01-15 10:40:00,250.94,252.84,250.94,251.9,7340.0,250.94,252.84,250.94,251.9,7340.0
2021-01-15 10:50:00,251.82,252.98,251.53,251.84,4505.0,251.82,252.98,251.53,251.84,4505.0
2021-01-15 11:00:00,251.7,251.87,251.13,251.25,4894.0,251.7,251.87,251.13,251.25,4894.0
2021-01-15 11:10:00,251.47,252.57,251.26,252.43,7537.0,251.47,252.57,251.26,252.43,7537.0
2021-01-15 11:20:00,252.57,252.92,252.47,252.89,1800.0,252.57,252.92,252.47,252.89,1800.0
2021-01-15 11:30:00,253.02,253.02,252.09,252.65,4432.0,253.02,253.02,252.09,252.65,4432.0
2021-01-15 11:40:00,252.89,253.58,252.81,253.05,3506.0,252.89,253.58,252.81,253.05,3506.0
2021-01-15 11:50:00,252.9,253.31,252.48,252.98,4445.0,252.9,253.31,252.48,252.98,4445.0
2021-01-15 12:00:00,253.13,253.31,252.57,252.57,12054.0,253.13,253.31,252.57,252.57,12054.0
2021-01-15 12:10:00,252.63,253.45,252.55,253.27,16906.0,252.63,253.45,252.55,253.27,16906.0
2021-01-15 12:20:00,253.3,253.93,253.15,253.24,15579.0,253.3,253.93,253.15,253.24,15579.0
2021-01-15 12:30:00,253.16,254.06,253.15,254.06,3253.0,253.16,254.06,253.15,254.06,3253.0
2021-01-15 12:40:00,254.37,255.17,254.26,254.87,2700.0,254.37,255.17,254.26,254.87,2700.0
2021-01-15 12:50:00,254.7,255.03,254.46,254.6,3656.0,254.7,255.03,254.46,254.6,3656.0
2021-01-15 13:00:00,254.58,254.58,254.17,254.17,3110.0,254.58,254.58,254.17,254.17,3110.0
2021-01-15 13:10:00,254.25,255.12,253.97,254.78,6440.0,254.25,255.12,253.97,254.78,6440.0
2021-01-15 13:20:00,255.0,255.29,254.72,255.0,7437.0,255.0,255.29,254.72,255.0,7437.0
2021-01-15 13:30:00,255.09,255.16,254.82,255.04,3452.0,255.09,255.16,254.82,255.04,3452.0
2021-01-15 13:40:00,255.08,255.11,254.48,254.48,3401.0,255.08,255.11,254.48,254.48,3401.0
2021-01-15 13:50:00,254.37,254.72,254.2,254.63,7468.0,254.37,254.72,254.2,254.63,7468.0
2021-01-15 14:00:00,254.64,254.64,254.12,254.15,5398.0,254.64,254.64,254.12,254.15,5398.0
2021-01-15 14:10:00,254.02,254.12,253.78,254.12,4723.0,254.02,254.12,253.78,254.12,4723.0
2021-01-15 14:20:00,254.14,254.27,253.44,254.27,6189.0,254.14,254.27,253.44,254.27,6189.0
2021-01-15 14:30:00,254.27,254.84,254.26,254.57,5006.0,254.27,254.84,254.26,254.57,5006.0
2021-01-15 14:40:00,254.63,255.18,254.44,255.04,4449.0,254.63,255.18,254.44,255.04,4449.0
2021-01-15 14:50:00,255.04,255.17,254.59,255.17,4043.0,255.04,255.17,254.59,255.17,4043.0
2021-01-15 15:00:00,255.02,255.08,253.9,253.9,11237.0,255.02,255.08,253.9,253.9,11237.0
2021-01-15 15:10:00,254.03,255.05,254.03,255.05,5111.0,254.03,255.05,254.03,255.05,5111.0
2021-01-15 15:20:00,254.78,254.81,254.29,254.54,6384.0,254.78,254.81,254.29,254.54,6384.0
2021-01-15 15:30:00,254.19,254.51,253.86,253.94,16577.0,254.19,254.51,253.86,253.94,16577.0
2021-01-15 15:40:00,253.96,254.26,253.05,253.25,14170.0,253.96,254.26,253.05,253.25,14170.0
2021-01-15 15:50:00,253.3,254.18,253.11,253.92,36076.0,253.3,254.18,253.11,253.92,36076.0
2021-01-19 09:30:00,255.0,255.0,250.91,253.72,7985.0,255.0,255.0,250.91,253.72,7985.0
2021-01-19 09:40:00,253.38,256.15,252.19,255.8,23621.0,253.38,256.15,252.19,255.8,23621.0
2021-01-19 09:50:00,255.78,257.31,255.65,255.8,16912.0,255.78,257.31,255.65,255.8,16912.0
2021-01-19 10:00:00,255.52,255.52,254.23,254.55,11197.0,255.52,255.52,254.23,254.55,11197.0
2021-01-19 10:10:00,254.42,254.98,253.62,254.98,11176.0,254.42,254.98,253.62,254.98,11176.0
2021-01-19 10:20:00,254.87,255.08,254.49,255.0,12482.0,254.87,255.08,254.49,255.0,12482.0
2021-01-19 10:30:00,254.73,255.84,254.29,255.2,2772.0,254.73,255.84,254.29,255.2,2772.0
2021-01-19 10:40:00,255.08,255.47,254.72,254.79,2503.0,255.08,255.47,254.72,254.79,2503.0
2021-01-19 10:50:00,255.0,255.38,254.46,255.22,4500.0,255.0,255.38,254.46,255.22,4500.0
2021-01-19 11:00:00,255.18,255.27,254.85,255.02,2980.0,255.18,255.27,254.85,255.02,2980.0
2021-01-19 11:10:00,255.25,255.45,254.48,254.48,3735.0,255.25,255.45,254.48,254.48,3735.0
2021-01-19 11:20:00,254.39,254.72,254.31,254.43,3195.0,254.39,254.72,254.31,254.43,3195.0
2021-01-19 11:30:00,254.57,254.85,253.76,254.79,5127.0,254.57,254.85,253.76,254.79,5127.0
2021-01-19 11:40:00,255.01,255.17,254.42,254.45,4743.0,255.01,255.17,254.42,254.45,4743.0
2021-01-19 11:50:00,254.26,254.26,253.34,253.45,2800.0,254.26,254.26,253.34,253.45,2800.0
2021-01-19 12:00:00,253.48,254.49,253.48,254.01,11094.0,253.48,254.49,253.48,254.01,11094.0
2021-01-19 12:10:00,253.93,254.35,253.93,253.96,6667.0,253.93,254.35,253.93,253.96,6667.0
2021-01-19 12:20:00,254.15,254.33,253.91,254.03,4502.0,254.15,254.33,253.91,254.03,4502.0
2021-01-19 12:30:00,254.12,254.36,254.0,254.19,3428.0,254.12,254.36,254.0,254.19,3428.0
2021-01-19 12:40:00,254.11,254.61,253.91,254.0,7710.0,254.11,254.61,253.91,254.0,7710.0
2021-01-19 12:50:00,254.08,254.37,253.62,254.37,5099.0,254.08,254.37,253.62,254.37,5099.0
2021-01-19 13:00:00,254.26,254.64,253.82,254.55,11488.0,254.26,254.64,253.82,254.55,11488.0
2021-01-19 13:10:00,254.5,254.5,253.6,253.6,6084.0,254.5,254.5,253.6,253.6,6084.0
2021-01-19 13:20:00,253.71,254.17,253.7,254.14,7250.0,253.71,254.17,253.7,254.14,7250.0
2021-01-19 13:30:00,254.14,254.14,253.58,253.58,3903.0,254.14,254.14,253.58,253.58,3903.0
2021-01-19 13:40:00,253.6,253.6,253.01,253.4,4939.0,253.6,253.6,253.01,253.4,4939.0
2021-01-19 13:50:00,253.57,253.92,253.4,253.71,6983.0,253.57,253.92,253.4,253.71,6983.0
2021-01-19 14:00:00,253.8,254.04,253.19,254.04,8698.0,253.8,254.04,253.19,254.04,8698.0
2021-01-19 14:10:00,254.19,254.19,253.42,253.51,7528.0,254.19,254.19,253.42,253.51,7528.0
2021-01-19 14:20:00,253.54,253.59,252.94,253.07,9680.0,253.54,253.59,252.94,253.07,9680.0
2021-01-19 14:30:00,253.19,253.47,252.87,253.38,8467.0,253.19,253.47,252.87,253.38,8467.0
2021-01-19 14:40:00,253.5,253.57,252.69,253.34,7302.0,253.5,253.57,252.69,253.34,7302.0
2021-01-19 14:50:00,253.1,253.1,252.57,252.64,9093.0,253.1,253.1,252.57,252.64,9093.0
2021-01-19 15:00:00,252.75,253.42,252.66,253.04,9305.0,252.75,253.42,252.66,253.04,9305.0
2021-01-19 15:10:00,253.06,253.44,252.84,253.38,6670.0,253.06,253.44,252.84,253.38,6670.0
2021-01-19 15:20:00,253.48,253.72,253.16,253.43,11682.0,253.48,253.72,253.16,253.43,11682.0
2021-01-19 15:30:00,253.43,253.43,252.55,252.65,16387.0,253.43,253.43,252.55,252.65,16387.0
2021-01-19 15:40:00,252.61,253.87,252.57,253.28,18931.0,252.61,253.87,252.57,253.28,18931.0
2021-01-19 15:50:00,253.3,253.44,251.69,252.26,59367.0,253.3,253.44,251.69,252.26,59367.0
2021-01-20 09:30:00,253.08,255.91,252.66,255.3,14089.0,253.08,255.91,252.66,255.3,14089.0
2021-01-20 09:40:00,254.14,255.29,252.85,254.02,5207.0,254.14,255.29,252.85,254.02,5207.0
2021-01-20 09:50:00,254.65,255.0,253.06,254.22,9814.0,254.65,255.0,253.06,254.22,9814.0
2021-01-20 10:00:00,254.59,255.03,253.58,253.89,2300.0,254.59,255.03,253.58,253.89,2300.0
2021-01-20 10:10:00,254.98,255.5,254.57,254.73,5259.0,254.98,255.5,254.57,254.73,5259.0
2021-01-20 10:20:00,254.63,255.07,254.22,254.75,3534.0,254.63,255.07,254.22,254.75,3534.0
2021-01-20 10:30:00,254.69,255.37,254.69,255.37,3700.0,254.69,255.37,254.69,255.37,3700.0
2021-01-20 10:40:00,255.23,255.23,254.34,254.93,3032.0,255.23,255.23,254.34,254.93,3032.0
2021-01-20 10:50:00,255.2,255.72,255.04,255.68,5142.0,255.2,255.72,255.04,255.68,5142.0
2021-01-20 11:00:00,255.36,255.62,254.64,254.64,1700.0,255.36,255.62,254.64,254.64,1700.0
2021-01-20 11:10:00,254.8,255.32,254.63,254.95,4205.0,254.8,255.32,254.63,254.95,4205.0
2021-01-20 11:20:00,255.27,256.18,255.21,255.23,7700.0,255.27,256.18,255.21,255.23,7700.0
2021-01-20 11:30:00,255.05,255.78,255.04,255.68,2695.0,255.05,255.78,255.04,255.68,2695.0
2021-01-20 11:40:00,255.84,256.1,255.33,255.58,6002.0,255.84,256.1,255.33,255.58,6002.0
2021-01-20 11:50:00,255.66,255.79,255.1,255.43,2100.0,255.66,255.79,255.1,255.43,2100.0
2021-01-20 12:00:00,255.64,256.09,255.59,255.78,2400.0,255.64,256.09,255.59,255.78,2400.0
2021-01-20 12:10:00,255.8,255.94,254.21,254.31,5992.0,255.8,255.94,254.21,254.31,5992.0
2021-01-20 12:20:00,254.47,255.53,254.47,255.52,1200.0,254.47,255.53,254.47,255.52,1200.0
2021-01-20 12:30:00,255.41,255.41,254.98,255.03,1825.0,255.41,255.41,254.98,255.03,1825.0
2021-01-20 12:40:00,255.17,255.57,255.01,255.37,3463.0,255.17,255.57,255.01,255.37,3463.0
2021-01-20 12:50:00,255.23,255.36,254.86,254.86,5390.0,255.23,255.36,254.86,254.86,5390.0
2021-01-20 13:00:00,254.72,255.25,254.63,255.01,3725.0,254.72,255.25,254.63,255.01,3725.0
2021-01-20 13:10:00,255.13,255.6,255.03,255.4,2400.0,255.13,255.6,255.03,255.4,2400.0
2021-01-20 13:20:00,255.34,255.34,254.94,255.19,1700.0,255.34,255.34,254.94,255.19,1700.0
2021-01-20 13:30:00,255.25,255.36,254.47,254.47,14499.0,255.25,255.36,254.47,254.47,14499.0
2021-01-20 13:40:00,254.53,254.81,254.08,254.08,1983.0,254.53,254.81,254.08,254.08,1983.0
2021-01-20 13:50:00,254.23,255.13,254.22,254.89,1900.0,254.23,255.13,254.22,254.89,1900.0
2021-01-20 14:00:00,254.87,255.23,254.74,254.92,2555.0,254.87,255.23,254.74,254.92,2555.0
2021-01-20 14:10:00,254.87,255.07,254.69,254.7,2300.0,254.87,255.07,254.69,254.7,2300.0
2021-01-20 14:20:00,254.88,254.9,254.68,254.9,1400.0,254.88,254.9,254.68,254.9,1400.0
2021-01-20 14:30:00,254.9,255.28,254.74,255.04,4244.0,254.9,255.28,254.74,255.04,4244.0
2021-01-20 14:40:00,255.11,255.21,254.89,254.97,3509.0,255.11,255.21,254.89,254.97,3509.0
2021-01-20 14:50:00,255.11,255.28,254.88,255.11,3838.0,255.11,255.28,254.88,255.11,3838.0
2021-01-20 15:00:00,255.13,255.19,254.54,254.91,3500.0,255.13,255.19,254.54,254.91,3500.0
2021-01-20 15:10:00,254.87,254.9,254.64,254.64,1500.0,254.87,254.9,254.64,254.64,1500.0
2021-01-20 15:20:00,254.7,255.24,254.7,255.13,5863.0,254.7,255.24,254.7,255.13,5863.0
2021-01-20 15:30:00,255.0,255.19,254.88,254.88,9155.0,255.0,255.19,254.88,254.88,9155.0
2021-01-20 15:40:00,254.85,255.19,254.36,254.47,12337.0,254.85,255.19,254.36,254.47,12337.0
2021-01-20 15:50:00,254.23,254.43,253.42,253.84,18962.0,254.23,254.43,253.42,253.84,18962.0
2021-01-21 09:30:00,253.46,256.75,253.46,254.94,6556.0,253.46,256.75,253.46,254.94,6556.0
2021-01-21 09:40:00,255.5,256.08,253.5,253.54,2831.0,255.5,256.08,253.5,253.54,2831.0
2021-01-21 09:50:00,253.93,256.19,253.78,255.72,5669.0,253.93,256.19,253.78,255.72,5669.0
2021-01-21 10:00:00,255.83,255.83,254.33,255.3,10090.0,255.83,255.83,254.33,255.3,10090.0
2021-01-21 10:10:00,255.3,256.36,255.0,256.1,4203.0,255.3,256.36,255.0,256.1,4203.0
2021-01-21 10:20:00,256.01,257.76,256.01,257.33,3361.0,256.01,257.76,256.01,257.33,3361.0
2021-01-21 10:30:00,257.67,257.67,256.96,257.13,2423.0,257.67,257.67,256.96,257.13,2423.0
2021-01-21 10:40:00,257.13,257.16,256.91,257.01,2100.0,257.13,257.16,256.91,257.01,2100.0
2021-01-21 10:50:00,257.15,257.18,256.81,257.15,2202.0,257.15,257.18,256.81,257.15,2202.0
2021-01-21 11:00:00,256.98,256.98,255.85,256.0,980.0,256.98,256.98,255.85,256.0,980.0
2021-01-21 11:10:00,255.99,255.99,255.5,255.91,1115.0,255.99,255.99,255.5,255.91,1115.0
2021-01-21 11:20:00,255.52,255.57,254.56,255.37,2195.0,255.52,255.57,254.56,255.37,2195.0
2021-01-21 11:30:00,254.99,255.34,254.75,254.94,1945.0,254.99,255.34,254.75,254.94,1945.0
2021-01-21 11:40:00,254.96,254.96,254.33,254.6,3643.0,254.96,254.96,254.33,254.6,3643.0
2021-01-21 11:50:00,254.81,254.83,254.52,254.83,700.0,254.81,254.83,254.52,254.83,700.0
2021-01-21 12:00:00,254.82,254.93,254.65,254.81,1430.0,254.82,254.93,254.65,254.81,1430.0
2021-01-21 12:10:00,254.99,254.99,254.07,254.74,8737.0,254.99,254.99,254.07,254.74,8737.0
2021-01-21 12:20:00,254.84,255.52,254.73,255.52,10094.0,254.84,255.52,254.73,255.52,10094.0
2021-01-21 12:30:00,255.83,256.41,255.83,256.34,700.0,255.83,256.41,255.83,256.34,700.0
2021-01-21 12:40:00,256.42,256.43,256.15,256.25,1051.0,256.42,256.43,256.15,256.25,1051.0
2021-01-21 12:50:00,256.22,256.31,256.07,256.16,2525.0,256.22,256.31,256.07,256.16,2525.0
2021-01-21 13:00:00,256.3,256.3,256.03,256.04,1700.0,256.3,256.3,256.03,256.04,1700.0
2021-01-21 13:10:00,256.29,256.39,256.2,256.39,768.0,256.29,256.39,256.2,256.39,768.0
2021-01-21 13:20:00,256.28,256.4,255.6,255.61,5440.0,256.28,256.4,255.6,255.61,5440.0
2021-01-21 13:30:00,255.8,255.9,255.71,255.71,1019.0,255.8,255.9,255.71,255.71,1019.0
2021-01-21 13:40:00,255.53,255.6,255.31,255.31,500.0,255.53,255.6,255.31,255.31,500.0
2021-01-21 13:50:00,255.64,255.72,255.05,255.05,1287.0,255.64,255.72,255.05,255.05,1287.0
2021-01-21 14:00:00,255.09,255.38,255.03,255.24,1352.0,255.09,255.38,255.03,255.24,1352.0
2021-01-21 14:10:00,255.47,255.89,255.38,255.65,5178.0,255.47,255.89,255.38,255.65,5178.0
2021-01-21 14:20:00,255.69,256.02,255.69,255.7,800.0,255.69,256.02,255.69,255.7,800.0
2021-01-21 14:30:00,255.59,256.5,255.59,256.5,1200.0,255.59,256.5,255.59,256.5,1200.0
2021-01-21 14:40:00,256.71,256.71,256.28,256.28,800.0,256.71,256.71,256.28,256.28,800.0
2021-01-21 14:50:00,256.26,256.26,255.81,255.82,1200.0,256.26,256.26,255.81,255.82,1200.0
2021-01-21 15:00:00,255.54,255.78,255.12,255.78,912.0,255.54,255.78,255.12,255.78,912.0
2021-01-21 15:10:00,255.56,255.56,255.14,255.14,1127.0,255.56,255.56,255.14,255.14,1127.0
2021-01-21 15:20:00,255.15,255.42,254.99,255.42,1168.0,255.15,255.42,254.99,255.42,1168.0
2021-01-21 15:30:00,255.23,255.25,253.89,254.0,6904.0,255.23,255.25,253.89,254.0,6904.0
2021-01-21 15:40:00,254.0,254.19,253.7,253.76,12879.0,254.0,254.19,253.7,253.76,12879.0
2021-01-21 15:50:00,253.65,254.16,253.65,253.85,23807.0,253.65,254.16,253.65,253.85,23807.0
2021-01-22 09:30:00,253.95,255.42,253.19,253.82,11092.0,253.95,255.42,253.19,253.82,11092.0
2021-01-22 09:40:00,253.12,254.61,252.7,254.07,5605.0,253.12,254.61,252.7,254.07,5605.0
2021-01-22 09:50:00,254.07,254.07,252.87,253.58,1200.0,254.07,254.07,252.87,253.58,1200.0
2021-01-22 10:00:00,253.7,254.29,253.31,254.05,4417.0,253.7,254.29,253.31,254.05,4417.0
2021-01-22 10:10:00,253.98,254.63,253.72,254.63,1536.0,253.98,254.63,253.72,254.63,1536.0
2021-01-22 10:20:00,254.11,254.11,253.12,253.24,2167.0,254.11,254.11,253.12,253.24,2167.0
2021-01-22 10:30:00,252.86,253.28,252.41,252.84,2969.0,252.86,253.28,252.41,252.84,2969.0
2021-01-22 10:40:00,253.05,253.73,252.53,253.48,4017.0,253.05,253.73,252.53,253.48,4017.0
2021-01-22 10:50:00,253.42,253.45,253.03,253.03,2405.0,253.42,253.45,253.03,253.03,2405.0
2021-01-22 11:00:00,253.05,253.48,252.73,252.73,4152.0,253.05,253.48,252.73,252.73,4152.0
2021-01-22 11:10:00,252.9,253.26,252.9,253.07,1601.0,252.9,253.26,252.9,253.07,1601.0
2021-01-22 11:20:00,252.95,252.97,252.35,252.97,934.0,252.95,252.97,252.35,252.97,934.0
2021-01-22 11:30:00,252.91,253.45,252.88,253.01,1900.0,252.91,253.45,252.88,253.01,1900.0
2021-01-22 11:40:00,252.96,253.57,252.72,253.57,3400.0,252.96,253.57,252.72,253.57,3400.0
2021-01-22 11:50:00,253.61,253.85,252.99,253.0,10620.0,253.61,253.85,252.99,253.0,10620.0
2021-01-22 12:00:00,252.85,253.25,252.52,252.52,1773.0,252.85,253.25,252.52,252.52,1773.0
2021-01-22 12:10:00,252.74,252.82,252.42,252.42,1200.0,252.74,252.82,252.42,252.42,1200.0
2021-01-22 12:20:00,252.43,252.56,251.99,252.38,10591.0,252.43,252.56,251.99,252.38,10591.0
2021-01-22 12:30:00,252.29,252.29,251.08,251.33,3413.0,252.29,252.29,251.08,251.33,3413.0
2021-01-22 12:40:00,251.56,251.88,251.14,251.63,4418.0,251.56,251.88,251.14,251.63,4418.0
2021-01-22 12:50:00,251.49,252.17,251.27,251.59,3300.0,251.49,252.17,251.27,251.59,3300.0
2021-01-22 13:00:00,251.62,251.8,250.77,250.8,3086.0,251.62,251.8,250.77,250.8,3086.0
2021-01-22 13:10:00,250.78,251.94,250.77,251.67,3769.0,250.78,251.94,250.77,251.67,3769.0
2021-01-22 13:20:00,252.02,252.02,251.62,251.76,1620.0,252.02,252.02,251.62,251.76,1620.0
2021-01-22 13:30:00,251.59,252.15,251.57,251.89,1619.0,251.59,252.15,251.57,251.89,1619.0
2021-01-22 13:40:00,251.83,252.0,251.58,251.67,2095.0,251.83,252.0,251.58,251.67,2095.0
2021-01-22 13:50:00,251.63,251.97,251.59,251.97,2598.0,251.63,251.97,251.59,251.97,2598.0
2021-01-22 14:00:00,252.08,252.08,251.51,251.61,2702.0,252.08,252.08,251.51,251.61,2702.0
2021-01-22 14:10:00,251.68,252.12,251.49,251.79,4946.0,251.68,252.12,251.49,251.79,4946.0
2021-01-22 14:20:00,251.83,252.72,251.82,252.72,4710.0,251.83,252.72,251.82,252.72,4710.0
2021-01-22 14:30:00,252.47,252.47,251.85,252.06,4069.0,252.47,252.47,251.85,252.06,4069.0
2021-01-22 14:40:00,252.06,252.38,251.53,252.38,5763.0,252.06,252.38,251.53,252.38,5763.0
2021-01-22 14:50:00,252.19,252.43,251.79,252.05,7173.0,252.19,252.43,251.79,252.05,7173.0
2021-01-22 15:00:00,252.04,252.48,251.82,251.98,8215.0,252.04,252.48,251.82,251.98,8215.0
2021-01-22 15:10:00,251.8,251.98,251.64,251.82,6232.0,251.8,251.98,251.64,251.82,6232.0
2021-01-22 15:20:00,251.82,252.53,251.58,252.31,9652.0,251.82,252.53,251.58,252.31,9652.0
2021-01-22 15:30:00,252.03,252.27,251.78,251.79,12335.0,252.03,252.27,251.78,251.79,12335.0
2021-01-22 15:40:00,251.74,252.59,251.74,252.34,13228.0,251.74,252.59,251.74,252.34,13228.0
2021-01-22 15:50:00,252.26,252.63,251.99,251.99,45700.0,252.26,252.63,251.99,251.99,45700.0
2021-01-25 09:30:00,251.5,254.11,251.5,253.31,4730.0,251.5,254.11,251.5,253.31,4730.0
2021-01-25 09:40:00,253.76,255.29,253.17,254.06,3592.0,253.76,255.29,253.17,254.06,3592.0
2021-01-25 09:50:00,254.3,255.2,253.87,254.52,8721.0,254.3,255.2,253.87,254.52,8721.0
2021-01-25 10:00:00,253.87,255.58,253.86,255.47,10205.0,253.87,255.58,253.86,255.47,10205.0
2021-01-25 10:10:00,255.15,256.08,254.96,255.17,10557.0,255.15,256.08,254.96,255.17,10557.0
2021-01-25 10:20:00,255.21,255.33,254.51,255.07,4987.0,255.21,255.33,254.51,255.07,4987.0
2021-01-25 10:30:00,254.98,255.97,254.87,255.3,6322.0,254.98,255.97,254.87,255.3,6322.0
2021-01-25 10:40:00,255.24,255.24,253.11,253.19,4943.0,255.24,255.24,253.11,253.19,4943.0
2021-01-25 10:50:00,253.05,253.14,250.64,250.96,3509.0,253.05,253.14,250.64,250.96,3509.0
2021-01-25 11:00:00,250.25,250.47,245.93,247.63,35143.0,250.25,250.47,245.93,247.63,35143.0
2021-01-25 11:10:00,247.62,249.02,246.76,249.01,7478.0,247.62,249.02,246.76,249.01,7478.0
2021-01-25 11:20:00,249.08,249.17,247.49,247.78,4296.0,249.08,249.17,247.49,247.78,4296.0
2021-01-25 11:30:00,247.8,249.1,247.33,249.0,3601.0,247.8,249.1,247.33,249.0,3601.0
2021-01-25 11:40:00,248.68,249.95,248.68,249.84,4608.0,248.68,249.95,248.68,249.84,4608.0
2021-01-25 11:50:00,249.7,250.6,249.7,250.34,5303.0,249.7,250.6,249.7,250.34,5303.0
2021-01-25 12:00:00,250.5,251.04,250.15,250.53,5754.0,250.5,251.04,250.15,250.53,5754.0
2021-01-25 12:10:00,250.34,250.49,248.79,248.95,4007.0,250.34,250.49,248.79,248.95,4007.0
2021-01-25 12:20:00,248.98,251.02,248.97,250.59,5685.0,248.98,251.02,248.97,250.59,5685.0
2021-01-25 12:30:00,250.61,251.02,250.04,250.6,3411.0,250.61,251.02,250.04,250.6,3411.0
2021-01-25 12:40:00,250.83,251.74,250.83,251.45,4294.0,250.83,251.74,250.83,251.45,4294.0
2021-01-25 12:50:00,251.7,252.28,251.24,252.28,1900.0,251.7,252.28,251.24,252.28,1900.0
2021-01-25 13:00:00,252.12,253.39,252.07,253.39,3468.0,252.12,253.39,252.07,253.39,3468.0
2021-01-25 13:10:00,253.12,253.81,252.82,253.41,5881.0,253.12,253.81,252.82,253.41,5881.0
2021-01-25 13:20:00,253.19,253.84,253.19,253.69,4408.0,253.19,253.84,253.19,253.69,4408.0
2021-01-25 13:30:00,253.72,254.71,253.72,254.23,7643.0,253.72,254.71,253.72,254.23,7643.0
2021-01-25 13:40:00,253.95,254.46,253.93,254.09,2903.0,253.95,254.46,253.93,254.09,2903.0
2021-01-25 13:50:00,254.07,254.08,253.08,253.34,5687.0,254.07,254.08,253.08,253.34,5687.0
2021-01-25 14:00:00,253.15,253.68,252.81,253.08,4447.0,253.15,253.68,252.81,253.08,4447.0
2021-01-25 14:10:00,252.86,252.86,252.31,252.49,1600.0,252.86,252.86,252.31,252.49,1600.0
2021-01-25 14:20:00,252.53,252.84,252.03,252.37,2897.0,252.53,252.84,252.03,252.37,2897.0
2021-01-25 14:30:00,252.51,252.79,252.12,252.33,3963.0,252.51,252.79,252.12,252.33,3963.0
2021-01-25 14:40:00,252.45,253.26,252.45,252.96,4309.0,252.45,253.26,252.45,252.96,4309.0
2021-01-25 14:50:00,252.93,253.45,252.43,253.23,6107.0,252.93,253.45,252.43,253.23,6107.0
2021-01-25 15:00:00,253.33,253.9,253.02,253.2,5097.0,253.33,253.9,253.02,253.2,5097.0
2021-01-25 15:10:00,253.3,253.35,252.63,253.06,5302.0,253.3,253.35,252.63,253.06,5302.0
2021-01-25 15:20:00,253.02,253.7,252.86,253.22,5329.0,253.02,253.7,252.86,253.22,5329.0
2021-01-25 15:30:00,253.18,253.47,253.0,253.25,8368.0,253.18,253.47,253.0,253.25,8368.0
2021-01-25 15:40:00,253.3,253.35,252.06,252.16,13255.0,253.3,253.35,252.06,252.16,13255.0
2021-01-25 15:50:00,252.17,252.75,251.25,252.25,65440.0,252.17,252.75,251.25,252.25,65440.0
2021-01-26 09:30:00,253.5,253.5,250.24,251.35,12871.0,253.5,253.5,250.24,251.35,12871.0
2021-01-26 09:40:00,252.27,253.5,250.11,253.5,2000.0,252.27,253.5,250.11,253.5,2000.0
2021-01-26 09:50:00,253.11,255.03,253.1,253.59,18041.0,253.11,255.03,253.1,253.59,18041.0
2021-01-26 10:00:00,254.17,255.53,253.91,254.5,7249.0,254.17,255.53,253.91,254.5,7249.0
2021-01-26 10:10:00,254.56,254.56,253.5,253.5,8319.0,254.56,254.56,253.5,253.5,8319.0
2021-01-26 10:20:00,253.47,254.38,253.47,254.12,4074.0,253.47,254.38,253.47,254.12,4074.0
2021-01-26 10:30:00,254.15,254.39,253.77,253.79,8083.0,254.15,254.39,253.77,253.79,8083.0
2021-01-26 10:40:00,253.68,254.28,253.39,254.15,2552.0,253.68,254.28,253.39,254.15,2552.0
2021-01-26 10:50:00,253.96,254.1,253.29,253.77,6261.0,253.96,254.1,253.29,253.77,6261.0
2021-01-26 11:00:00,254.0,254.56,253.54,253.54,8932.0,254.0,254.56,253.54,253.54,8932.0
2021-01-26 11:10:00,253.58,255.06,253.45,255.06,7439.0,253.58,255.06,253.45,255.06,7439.0
2021-01-26 11:20:00,255.11,255.55,254.79,255.15,7464.0,255.11,255.55,254.79,255.15,7464.0
2021-01-26 11:30:00,254.94,254.94,253.82,254.14,17060.0,254.94,254.94,253.82,254.14,17060.0
2021-01-26 11:40:00,254.38,254.74,254.09,254.29,5200.0,254.38,254.74,254.09,254.29,5200.0
2021-01-26 11:50:00,254.36,254.88,253.93,253.93,2701.0,254.36,254.88,253.93,253.93,2701.0
2021-01-26 12:00:00,254.03,255.65,254.03,255.48,4910.0,254.03,255.65,254.03,255.48,4910.0
2021-01-26 12:10:00,255.46,256.0,255.13,255.94,6800.0,255.46,256.0,255.13,255.94,6800.0
2021-01-26 12:20:00,256.17,256.48,255.75,256.35,8429.0,256.17,256.48,255.75,256.35,8429.0
2021-01-26 12:30:00,256.35,256.82,255.78,256.8,23728.0,256.35,256.82,255.78,256.8,23728.0
2021-01-26 12:40:00,256.8,257.23,256.42,256.88,4434.0,256.8,257.23,256.42,256.88,4434.0
2021-01-26 12:50:00,257.07,257.5,256.61,256.74,13102.0,257.07,257.5,256.61,256.74,13102.0
2021-01-26 13:00:00,256.78,256.78,255.53,255.97,8925.0,256.78,256.78,255.53,255.97,8925.0
2021-01-26 13:10:00,255.96,255.96,254.61,254.61,6025.0,255.96,255.96,254.61,254.61,6025.0
2021-01-26 13:20:00,254.6,254.83,254.08,254.3,6919.0,254.6,254.83,254.08,254.3,6919.0
2021-01-26 13:30:00,254.18,254.35,253.66,254.28,3400.0,254.18,254.35,253.66,254.28,3400.0
2021-01-26 13:40:00,254.13,254.22,253.3,253.34,5016.0,254.13,254.22,253.3,253.34,5016.0
2021-01-26 13:50:00,253.36,253.62,253.19,253.43,4679.0,253.36,253.62,253.19,253.43,4679.0
2021-01-26 14:00:00,253.48,253.75,253.44,253.61,3000.0,253.48,253.75,253.44,253.61,3000.0
2021-01-26 14:10:00,253.5,253.78,252.94,253.02,3428.0,253.5,253.78,252.94,253.02,3428.0
2021-01-26 14:20:00,252.99,253.06,251.91,251.96,8056.0,252.99,253.06,251.91,251.96,8056.0
2021-01-26 14:30:00,252.31,253.51,252.28,253.26,7023.0,252.31,253.51,252.28,253.26,7023.0
2021-01-26 14:40:00,253.25,253.25,252.0,252.0,5301.0,253.25,253.25,252.0,252.0,5301.0
2021-01-26 14:50:00,251.92,252.97,251.71,252.82,6800.0,251.92,252.97,251.71,252.82,6800.0
2021-01-26 15:00:00,252.8,253.07,252.5,252.6,6700.0,252.8,253.07,252.5,252.6,6700.0
2021-01-26 15:10:00,252.66,252.87,252.29,252.32,7832.0,252.66,252.87,252.29,252.32,7832.0
2021-01-26 15:20:00,252.3,252.3,250.32,250.32,9600.0,252.3,252.3,250.32,250.32,9600.0
2021-01-26 15:30:00,250.64,251.46,249.91,249.99,13915.0,250.64,251.46,249.91,249.99,13915.0
2021-01-26 15:40:00,249.99,251.71,249.83,251.37,22008.0,249.99,251.71,249.83,251.37,22008.0
2021-01-26 15:50:00,251.25,251.8,250.75,251.33,54544.0,251.25,251.8,250.75,251.33,54544.0
2021-01-27 09:30:00,245.18,249.61,240.44,241.02,21796.0,245.18,249.61,240.44,241.02,21796.0
2021-01-27 09:40:00,241.77,241.77,237.06,238.53,40912.0,241.77,241.77,237.06,238.53,40912.0
2021-01-27 09:50:00,239.19,240.35,237.97,238.92,15996.0,239.19,240.35,237.97,238.92,15996.0
2021-01-27 10:00:00,239.25,240.66,238.89,239.79,25664.0,239.25,240.66,238.89,239.79,25664.0
2021-01-27 10:10:00,240.02,240.64,238.41,239.22,22200.0,240.02,240.64,238.41,239.22,22200.0
2021-01-27 10:20:00,238.97,240.73,238.39,239.58,125872.0,238.97,240.73,238.39,239.58,125872.0
2021-01-27 10:30:00,239.5,240.05,237.21,237.55,18362.0,239.5,240.05,237.21,237.55,18362.0
2021-01-27 10:40:00,237.87,238.98,237.79,238.86,12936.0,237.87,238.98,237.79,238.86,12936.0
2021-01-27 10:50:00,238.7,239.53,238.45,239.23,56772.0,238.7,239.53,238.45,239.23,56772.0
2021-01-27 11:00:00,239.08,240.29,238.48,239.36,21138.0,239.08,240.29,238.48,239.36,21138.0
2021-01-27 11:10:00,239.48,239.91,238.24,238.62,14013.0,239.48,239.91,238.24,238.62,14013.0
2021-01-27 11:20:00,238.66,238.81,237.46,237.71,9822.0,238.66,238.81,237.46,237.71,9822.0
2021-01-27 11:30:00,237.5,238.97,237.5,238.73,16811.0,237.5,238.97,237.5,238.73,16811.0
2021-01-27 11:40:00,238.67,239.89,238.12,239.15,13824.0,238.67,239.89,238.12,239.15,13824.0
2021-01-27 11:50:00,239.34,239.62,237.48,237.48,10060.0,239.34,239.62,237.48,237.48,10060.0
2021-01-27 12:00:00,237.56,237.78,236.44,236.51,10197.0,237.56,237.78,236.44,236.51,10197.0
2021-01-27 12:10:00,236.8,238.09,236.8,237.39,7193.0,236.8,238.09,236.8,237.39,7193.0
2021-01-27 12:20:00,237.53,237.53,236.04,236.33,22874.0,237.53,237.53,236.04,236.33,22874.0
2021-01-27 12:30:00,236.68,237.66,235.9,237.49,12789.0,236.68,237.66,235.9,237.49,12789.0
2021-01-27 12:40:00,237.59,238.6,237.37,238.4,5404.0,237.59,238.6,237.37,238.4,5404.0
2021-01-27 12:50:00,238.37,238.51,237.65,237.77,6935.0,238.37,238.51,237.65,237.77,6935.0
2021-01-27 13:00:00,238.08,238.43,237.14,237.59,60300.0,238.08,238.43,237.14,237.59,60300.0
2021-01-27 13:10:00,237.38,237.83,236.97,237.83,6558.0,237.38,237.83,236.97,237.83,6558.0
2021-01-27 13:20:00,237.85,239.21,237.63,239.21,4291.0,237.85,239.21,237.63,239.21,4291.0
2021-01-27 13:30:00,239.15,240.48,238.69,240.09,6015.0,239.15,240.48,238.69,240.09,6015.0
2021-01-27 13:40:00,240.18,240.63,239.82,240.22,34896.0,240.18,240.63,239.82,240.22,34896.0
2021-01-27 13:50:00,240.21,241.05,240.21,240.43,10358.0,240.21,241.05,240.21,240.43,10358.0
2021-01-27 14:00:00,240.34,241.07,240.14,241.06,10466.0,240.34,241.07,240.14,241.06,10466.0
2021-01-27 14:10:00,241.07,241.07,239.12,239.3,8232.0,241.07,241.07,239.12,239.3,8232.0
2021-01-27 14:20:00,239.47,239.47,237.37,238.04,11172.0,239.47,239.47,237.37,238.04,11172.0
2021-01-27 14:30:00,238.04,238.05,235.99,236.22,7406.0,238.04,238.05,235.99,236.22,7406.0
2021-01-27 14:40:00,236.23,238.05,236.22,236.25,10175.0,236.23,238.05,236.22,236.25,10175.0
2021-01-27 14:50:00,236.25,236.64,234.66,234.98,12195.0,236.25,236.64,234.66,234.98,12195.0
2021-01-27 15:00:00,234.71,235.56,234.1,234.83,15950.0,234.71,235.56,234.1,234.83,15950.0
2021-01-27 15:10:00,234.83,235.2,234.37,234.75,11703.0,234.83,235.2,234.37,234.75,11703.0
2021-01-27 15:20:00,234.82,234.97,234.07,234.93,12186.0,234.82,234.97,234.07,234.93,12186.0
2021-01-27 15:30:00,234.75,236.21,234.74,236.0,19432.0,234.75,236.21,234.74,236.0,19432.0
2021-01-27 15:40:00,236.0,237.87,235.63,237.87,19703.0,236.0,237.87,235.63,237.87,19703.0
2021-01-27 15:50:00,237.53,238.81,236.99,237.2,68218.0,237.53,238.81,236.99,237.2,68218.0
2021-01-28 09:30:00,239.44,241.27,237.41,240.26,18712.0,239.44,241.27,237.41,240.26,18712.0
2021-01-28 09:40:00,240.3,243.14,239.93,242.07,8913.0,240.3,243.14,239.93,242.07,8913.0
2021-01-28 09:50:00,242.99,244.0,241.38,243.24,10483.0,242.99,244.0,241.38,243.24,10483.0
2021-01-28 10:00:00,243.26,245.35,243.25,244.8,6049.0,243.26,245.35,243.25,244.8,6049.0
2021-01-28 10:10:00,245.15,245.7,244.15,245.09,4373.0,245.15,245.7,244.15,245.09,4373.0
2021-01-28 10:20:00,245.09,247.1,245.0,245.95,6376.0,245.09,247.1,245.0,245.95,6376.0
2021-01-28 10:30:00,245.97,245.98,244.22,244.22,6156.0,245.97,245.98,244.22,244.22,6156.0
2021-01-28 10:40:00,244.57,246.7,243.93,246.02,6000.0,244.57,246.7,243.93,246.02,6000.0
2021-01-28 10:50:00,245.84,246.86,245.05,246.86,13868.0,245.84,246.86,245.05,246.86,13868.0
2021-01-28 11:00:00,247.99,248.76,246.49,247.75,5600.0,247.99,248.76,246.49,247.75,5600.0
2021-01-28 11:10:00,248.03,248.85,246.8,246.81,5233.0,248.03,248.85,246.8,246.81,5233.0
2021-01-28 11:20:00,246.29,246.69,245.25,246.08,4884.0,246.29,246.69,245.25,246.08,4884.0
2021-01-28 11:30:00,246.35,248.56,246.2,247.8,8631.0,246.35,248.56,246.2,247.8,8631.0
2021-01-28 11:40:00,248.11,248.46,247.05,247.56,2404.0,248.11,248.46,247.05,247.56,2404.0
2021-01-28 11:50:00,246.68,249.97,246.62,249.41,5086.0,246.68,249.97,246.62,249.41,5086.0
2021-01-28 12:00:00,249.63,251.23,249.2,249.59,5513.0,249.63,251.23,249.2,249.59,5513.0
2021-01-28 12:10:00,249.71,250.97,249.09,250.84,11098.0,249.71,250.97,249.09,250.84,11098.0
2021-01-28 12:20:00,250.31,250.54,249.71,250.43,3650.0,250.31,250.54,249.71,250.43,3650.0
2021-01-28 12:30:00,250.96,251.14,249.06,249.63,3065.0,250.96,251.14,249.06,249.63,3065.0
2021-01-28 12:40:00,249.64,250.42,249.5,250.08,5694.0,249.64,250.42,249.5,250.08,5694.0
2021-01-28 12:50:00,250.34,250.36,249.35,249.67,4064.0,250.34,250.36,249.35,249.67,4064.0
2021-01-28 13:00:00,249.92,251.02,249.35,249.62,6925.0,249.92,251.02,249.35,249.62,6925.0
2021-01-28 13:10:00,249.55,251.36,249.46,251.36,11603.0,249.55,251.36,249.46,251.36,11603.0
2021-01-28 13:20:00,251.22,251.86,250.99,251.44,5068.0,251.22,251.86,250.99,251.44,5068.0
2021-01-28 13:30:00,251.39,253.2,251.39,252.88,8449.0,251.39,253.2,251.39,252.88,8449.0
2021-01-28 13:40:00,252.65,253.11,251.24,251.47,6252.0,252.65,253.11,251.24,251.47,6252.0
2021-01-28 13:50:00,251.24,251.74,250.5,250.61,18201.0,251.24,251.74,250.5,250.61,18201.0
2021-01-28 14:00:00,250.9,250.93,249.82,250.26,13248.0,250.9,250.93,249.82,250.26,13248.0
2021-01-28 14:10:00,250.23,251.36,249.72,250.61,5130.0,250.23,251.36,249.72,250.61,5130.0
2021-01-28 14:20:00,250.91,251.14,250.12,250.97,7414.0,250.91,251.14,250.12,250.97,7414.0
2021-01-28 14:30:00,251.03,251.17,250.04,250.65,8500.0,251.03,251.17,250.04,250.65,8500.0
2021-01-28 14:40:00,250.76,252.26,250.75,251.57,5811.0,250.76,252.26,250.75,251.57,5811.0
2021-01-28 14:50:00,251.7,251.98,250.96,251.7,12158.0,251.7,251.98,250.96,251.7,12158.0
2021-01-28 15:00:00,251.49,252.26,251.2,252.25,4965.0,251.49,252.26,251.2,252.25,4965.0
2021-01-28 15:10:00,252.34,252.34,251.06,251.43,7702.0,252.34,252.34,251.06,251.43,7702.0
2021-01-28 15:20:00,251.12,251.59,250.59,250.59,5735.0,251.12,251.59,250.59,250.59,5735.0
2021-01-28 15:30:00,250.59,251.15,250.33,250.99,11218.0,250.59,251.15,250.33,250.99,11218.0
2021-01-28 15:40:00,251.09,251.86,250.56,251.86,30948.0,251.09,251.86,250.56,251.86,30948.0
2021-01-28 15:50:00,251.33,251.98,249.91,249.91,34393.0,251.33,251.98,249.91,249.91,34393.0
2021-01-29 09:30:00,247.54,249.17,244.78,244.79,8996.0,247.54,249.17,244.78,244.79,8996.0
2021-01-29 09:40:00,243.97,246.46,243.55,246.46,1800.0,243.97,246.46,243.55,246.46,1800.0
2021-01-29 09:50:00,246.35,248.86,245.9,248.64,13180.0,246.35,248.86,245.9,248.64,13180.0
2021-01-29 10:00:00,248.7,250.9,248.55,250.75,11511.0,248.7,250.9,248.55,250.75,11511.0
2021-01-29 10:10:00,251.08,251.53,248.89,249.36,8753.0,251.08,251.53,248.89,249.36,8753.0
2021-01-29 10:20:00,249.79,251.27,249.79,250.77,2231.0,249.79,251.27,249.79,250.77,2231.0
2021-01-29 10:30:00,250.82,250.82,249.98,250.61,4525.0,250.82,250.82,249.98,250.61,4525.0
2021-01-29 10:40:00,250.4,251.64,249.8,251.02,18013.0,250.4,251.64,249.8,251.02,18013.0
2021-01-29 10:50:00,251.32,251.46,250.8,250.91,6914.0,251.32,251.46,250.8,250.91,6914.0
2021-01-29 11:00:00,250.97,250.97,249.67,250.2,5240.0,250.97,250.97,249.67,250.2,5240.0
2021-01-29 11:10:00,250.19,250.36,249.64,250.05,2904.0,250.19,250.36,249.64,250.05,2904.0
2021-01-29 11:20:00,250.1,250.89,249.8,250.18,3916.0,250.1,250.89,249.8,250.18,3916.0
2021-01-29 11:30:00,250.15,250.46,249.25,249.75,8066.0,250.15,250.46,249.25,249.75,8066.0
2021-01-29 11:40:00,250.15,251.5,250.15,251.4,2500.0,250.15,251.5,250.15,251.4,2500.0
2021-01-29 11:50:00,251.67,252.05,250.84,252.04,2973.0,251.67,252.05,250.84,252.04,2973.0
2021-01-29 12:00:00,251.79,252.51,251.4,252.15,8800.0,251.79,252.51,251.4,252.15,8800.0
2021-01-29 12:10:00,252.22,252.22,250.08,250.13,2605.0,252.22,252.22,250.08,250.13,2605.0
2021-01-29 12:20:00,250.06,250.38,249.85,249.99,3800.0,250.06,250.38,249.85,249.99,3800.0
2021-01-29 12:30:00,250.12,250.22,248.62,248.8,5092.0,250.12,250.22,248.62,248.8,5092.0
2021-01-29 12:40:00,249.11,249.46,247.88,248.12,5324.0,249.11,249.46,247.88,248.12,5324.0
2021-01-29 12:50:00,248.37,250.12,248.33,249.27,3900.0,248.37,250.12,248.33,249.27,3900.0
2021-01-29 13:00:00,249.11,249.36,248.51,248.77,5147.0,249.11,249.36,248.51,248.77,5147.0
2021-01-29 13:10:00,248.91,248.92,247.98,248.5,4178.0,248.91,248.92,247.98,248.5,4178.0
2021-01-29 13:20:00,248.64,249.65,248.48,249.45,3270.0,248.64,249.65,248.48,249.45,3270.0
2021-01-29 13:30:00,249.41,249.41,247.66,248.73,6932.0,249.41,249.41,247.66,248.73,6932.0
2021-01-29 13:40:00,248.14,248.59,247.68,248.09,2980.0,248.14,248.59,247.68,248.09,2980.0
2021-01-29 13:50:00,247.85,248.4,247.85,247.93,2183.0,247.85,248.4,247.85,247.93,2183.0
2021-01-29 14:00:00,248.05,249.68,248.05,248.71,4300.0,248.05,249.68,248.05,248.71,4300.0
2021-01-29 14:10:00,248.84,249.15,248.74,248.77,5763.0,248.84,249.15,248.74,248.77,5763.0
2021-01-29 14:20:00,249.06,249.12,248.38,248.94,4555.0,249.06,249.12,248.38,248.94,4555.0
2021-01-29 14:30:00,249.0,249.4,248.16,249.35,5478.0,249.0,249.4,248.16,249.35,5478.0
2021-01-29 14:40:00,249.12,249.12,248.59,248.72,1695.0,249.12,249.12,248.59,248.72,1695.0
2021-01-29 14:50:00,248.74,249.29,248.69,249.12,4388.0,248.74,249.29,248.69,249.12,4388.0
2021-01-29 15:00:00,249.26,250.01,249.21,249.94,3131.0,249.26,250.01,249.21,249.94,3131.0
2021-01-29 15:10:00,249.94,250.33,249.76,249.94,3800.0,249.94,250.33,249.76,249.94,3800.0
2021-01-29 15:20:00,250.15,250.31,249.87,250.04,4131.0,250.15,250.31,249.87,250.04,4131.0
2021-01-29 15:30:00,250.15,250.58,249.26,249.52,6521.0,250.15,250.58,249.26,249.52,6521.0
2021-01-29 15:40:00,249.45,249.65,248.67,249.51,8440.0,249.45,249.65,248.67,249.51,8440.0
2021-01-29 15:50:00,249.71,250.42,248.5,248.5,57999.0,249.71,250.42,248.5,248.5,57999.0
2021-02-01 09:30:00,251.59,252.42,246.18,247.5,19951.0,251.59,252.42,246.18,247.5,19951.0
2021-02-01 09:40:00,248.16,248.55,246.06,246.78,10297.0,248.16,248.55,246.06,246.78,10297.0
2021-02-01 09:50:00,246.92,248.19,246.33,248.13,4757.0,246.92,248.19,246.33,248.13,4757.0
2021-02-01 10:00:00,247.9,247.9,246.66,246.72,18835.0,247.9,247.9,246.66,246.72,18835.0
2021-02-01 10:10:00,247.09,247.39,246.74,246.98,2740.0,247.09,247.39,246.74,246.98,2740.0
2021-02-01 10:20:00,247.12,247.38,246.13,246.33,49302.0,247.12,247.38,246.13,246.33,49302.0
2021-02-01 10:30:00,246.16,246.96,245.3,245.57,3703.0,246.16,246.96,245.3,245.57,3703.0
2021-02-01 10:40:00,245.79,246.7,245.28,246.7,7484.0,245.79,246.7,245.28,246.7,7484.0
2021-02-01 10:50:00,246.54,246.64,245.31,245.69,12137.0,246.54,246.64,245.31,245.69,12137.0
2021-02-01 11:00:00,245.72,246.3,244.78,246.12,6731.0,245.72,246.3,244.78,246.12,6731.0
2021-02-01 11:10:00,246.45,247.76,246.01,247.39,16900.0,246.45,247.76,246.01,247.39,16900.0
2021-02-01 11:20:00,247.38,247.72,246.92,247.3,4218.0,247.38,247.72,246.92,247.3,4218.0
2021-02-01 11:30:00,247.53,247.53,246.9,246.91,2324.0,247.53,247.53,246.9,246.91,2324.0
2021-02-01 11:40:00,247.04,247.8,247.04,247.42,3200.0,247.04,247.8,247.04,247.42,3200.0
2021-02-01 11:50:00,247.43,247.43,245.66,245.66,3300.0,247.43,247.43,245.66,245.66,3300.0
2021-02-01 12:00:00,245.96,246.95,245.96,246.05,4161.0,245.96,246.95,245.96,246.05,4161.0
2021-02-01 12:10:00,246.12,246.12,245.62,245.9,4227.0,246.12,246.12,245.62,245.9,4227.0
2021-02-01 12:20:00,245.91,245.95,244.65,244.65,4800.0,245.91,245.95,244.65,244.65,4800.0
2021-02-01 12:30:00,244.78,245.32,244.39,244.84,3500.0,244.78,245.32,244.39,244.84,3500.0
2021-02-01 12:40:00,245.23,245.23,244.72,245.16,1842.0,245.23,245.23,244.72,245.16,1842.0
2021-02-01 12:50:00,245.22,245.97,245.11,245.68,3793.0,245.22,245.97,245.11,245.68,3793.0
2021-02-01 13:00:00,245.66,246.12,245.58,245.97,1720.0,245.66,246.12,245.58,245.97,1720.0
2021-02-01 13:10:00,245.84,246.02,245.67,245.75,4363.0,245.84,246.02,245.67,245.75,4363.0
2021-02-01 13:20:00,245.78,246.61,245.73,246.37,11785.0,245.78,246.61,245.73,246.37,11785.0
2021-02-01 13:30:00,246.49,247.79,246.45,247.61,7809.0,246.49,247.79,246.45,247.61,7809.0
2021-02-01 13:40:00,247.51,248.25,247.31,247.94,43700.0,247.51,248.25,247.31,247.94,43700.0
2021-02-01 13:50:00,248.03,248.41,247.58,248.11,11435.0,248.03,248.41,247.58,248.11,11435.0
2021-02-01 14:00:00,248.12,248.6,247.94,248.59,20996.0,248.12,248.6,247.94,248.59,20996.0
2021-02-01 14:10:00,248.52,249.3,248.32,248.73,4800.0,248.52,249.3,248.32,248.73,4800.0
2021-02-01 14:20:00,248.64,249.22,248.19,248.79,3059.0,248.64,249.22,248.19,248.79,3059.0
2021-02-01 14:30:00,248.46,248.46,247.53,247.77,10843.0,248.46,248.46,247.53,247.77,10843.0
2021-02-01 14:40:00,247.6,247.7,247.23,247.39,50197.0,247.6,247.7,247.23,247.39,50197.0
2021-02-01 14:50:00,247.63,248.33,247.53,248.18,17363.0,247.63,248.33,247.53,248.18,17363.0
2021-02-01 15:00:00,248.18,248.74,248.1,248.72,7501.0,248.18,248.74,248.1,248.72,7501.0
2021-02-01 15:10:00,248.8,248.99,248.53,248.64,7901.0,248.8,248.99,248.53,248.64,7901.0
2021-02-01 15:20:00,248.65,248.74,248.35,248.4,9713.0,248.65,248.74,248.35,248.4,9713.0
2021-02-01 15:30:00,248.4,249.09,248.36,248.89,33661.0,248.4,249.09,248.36,248.89,33661.0
2021-02-01 15:40:00,248.91,249.15,248.57,248.61,27376.0,248.91,249.15,248.57,248.61,27376.0
2021-02-01 15:50:00,248.53,249.24,248.12,248.15,49084.0,248.53,249.24,248.12,248.15,49084.0
2021-02-02 09:30:00,251.76,253.0,251.72,252.15,4421.0,251.76,253.0,251.72,252.15,4421.0
2021-02-02 09:40:00,251.84,253.76,251.84,252.15,3361.0,251.84,253.76,251.84,252.15,3361.0
2021-02-02 09:50:00,252.76,253.09,251.45,252.71,7068.0,252.76,253.09,251.45,252.71,7068.0
2021-02-02 10:00:00,253.08,253.45,252.38,252.73,4531.0,253.08,253.45,252.38,252.73,4531.0
2021-02-02 10:10:00,252.36,252.66,250.97,252.64,42341.0,252.36,252.66,250.97,252.64,42341.0
2021-02-02 10:20:00,252.98,253.3,252.27,252.79,4800.0,252.98,253.3,252.27,252.79,4800.0
2021-02-02 10:30:00,252.82,253.55,252.32,253.54,8719.0,252.82,253.55,252.32,253.54,8719.0
2021-02-02 10:40:00,253.96,254.01,253.25,253.25,5364.0,253.96,254.01,253.25,253.25,5364.0
2021-02-02 10:50:00,253.23,255.0,253.08,254.79,5675.0,253.23,255.0,253.08,254.79,5675.0
2021-02-02 11:00:00,255.4,256.71,255.13,256.71,4591.0,255.4,256.71,255.13,256.71,4591.0
2021-02-02 11:10:00,256.57,257.38,256.05,256.4,5655.0,256.57,257.38,256.05,256.4,5655.0
2021-02-02 11:20:00,256.4,256.4,255.67,255.91,2900.0,256.4,256.4,255.67,255.91,2900.0
2021-02-02 11:30:00,256.21,256.54,255.29,255.6,4000.0,256.21,256.54,255.29,255.6,4000.0
2021-02-02 11:40:00,255.84,256.11,255.54,255.96,5803.0,255.84,256.11,255.54,255.96,5803.0
2021-02-02 11:50:00,255.84,255.99,255.25,255.25,1991.0,255.84,255.99,255.25,255.25,1991.0
2021-02-02 12:00:00,254.79,255.38,254.36,254.82,9528.0,254.79,255.38,254.36,254.82,9528.0
2021-02-02 12:10:00,254.67,254.73,253.9,253.9,3408.0,254.67,254.73,253.9,253.9,3408.0
2021-02-02 12:20:00,253.88,254.31,253.43,253.99,7941.0,253.88,254.31,253.43,253.99,7941.0
2021-02-02 12:30:00,253.99,254.24,253.99,254.16,2612.0,253.99,254.24,253.99,254.16,2612.0
2021-02-02 12:40:00,254.07,254.65,253.91,254.36,4884.0,254.07,254.65,253.91,254.36,4884.0
2021-02-02 12:50:00,254.44,254.46,254.07,254.09,2600.0,254.44,254.46,254.07,254.09,2600.0
2021-02-02 13:00:00,254.11,254.18,253.8,254.16,2586.0,254.11,254.18,253.8,254.16,2586.0
2021-02-02 13:10:00,254.17,254.28,253.48,253.48,1603.0,254.17,254.28,253.48,253.48,1603.0
2021-02-02 13:20:00,253.37,253.54,253.28,253.37,4420.0,253.37,253.54,253.28,253.37,4420.0
2021-02-02 13:30:00,253.38,253.41,252.82,253.41,10091.0,253.38,253.41,252.82,253.41,10091.0
2021-02-02 13:40:00,253.38,254.19,253.38,253.87,3220.0,253.38,254.19,253.38,253.87,3220.0
2021-02-02 13:50:00,254.17,254.55,253.62,253.96,7210.0,254.17,254.55,253.62,253.96,7210.0
2021-02-02 14:00:00,253.99,254.14,253.78,253.8,4624.0,253.99,254.14,253.78,253.8,4624.0
2021-02-02 14:10:00,253.67,253.94,253.04,253.35,5473.0,253.67,253.94,253.04,253.35,5473.0
2021-02-02 14:20:00,253.51,253.62,253.05,253.07,3716.0,253.51,253.62,253.05,253.07,3716.0
2021-02-02 14:30:00,253.01,253.83,253.01,253.68,2526.0,253.01,253.83,253.01,253.68,2526.0
2021-02-02 14:40:00,253.6,253.92,253.34,253.44,6696.0,253.6,253.92,253.34,253.44,6696.0
2021-02-02 14:50:00,253.5,253.85,253.27,253.81,6950.0,253.5,253.85,253.27,253.81,6950.0
2021-02-02 15:00:00,253.62,253.86,253.0,253.64,11586.0,253.62,253.86,253.0,253.64,11586.0
2021-02-02 15:10:00,253.8,253.8,253.42,253.56,4232.0,253.8,253.8,253.42,253.56,4232.0
2021-02-02 15:20:00,253.64,253.64,253.22,253.22,7046.0,253.64,253.64,253.22,253.22,7046.0
2021-02-02 15:30:00,253.22,253.56,252.45,253.19,5840.0,253.22,253.56,252.45,253.19,5840.0
2021-02-02 15:40:00,253.26,253.89,253.23,253.27,14228.0,253.26,253.89,253.23,253.27,14228.0
2021-02-02 15:50:00,253.3,253.41,252.12,252.13,56497.0,253.3,253.41,252.12,252.13,56497.0
2021-02-03 09:30:00,252.14,259.9,252.14,259.9,26915.0,252.14,259.9,252.14,259.9,26915.0
2021-02-03 09:40:00,259.2,259.93,255.53,257.02,17134.0,259.2,259.93,255.53,257.02,17134.0
2021-02-03 09:50:00,256.81,256.97,254.78,256.0,4307.0,256.81,256.97,254.78,256.0,4307.0
2021-02-03 10:00:00,255.59,256.07,254.38,255.2,9613.0,255.59,256.07,254.38,255.2,9613.0
2021-02-03 10:10:00,253.99,254.9,253.76,253.87,2678.0,253.99,254.9,253.76,253.87,2678.0
2021-02-03 10:20:00,254.22,254.22,253.33,253.41,1600.0,254.22,254.22,253.33,253.41,1600.0
2021-02-03 10:30:00,253.84,253.87,253.07,253.07,1046.0,253.84,253.87,253.07,253.07,1046.0
2021-02-03 10:40:00,253.32,254.08,253.32,253.65,5302.0,253.32,254.08,253.32,253.65,5302.0
2021-02-03 10:50:00,253.8,254.03,252.81,253.52,5720.0,253.8,254.03,252.81,253.52,5720.0
2021-02-03 11:00:00,253.56,253.56,252.9,253.04,2600.0,253.56,253.56,252.9,253.04,2600.0
2021-02-03 11:10:00,252.87,253.1,252.68,253.1,1102.0,252.87,253.1,252.68,253.1,1102.0
2021-02-03 11:20:00,253.3,253.33,252.73,252.9,4514.0,253.3,253.33,252.73,252.9,4514.0
2021-02-03 11:30:00,252.61,252.74,252.42,252.74,500.0,252.61,252.74,252.42,252.74,500.0
2021-02-03 11:40:00,252.89,253.08,252.41,253.0,3100.0,252.89,253.08,252.41,253.0,3100.0
2021-02-03 11:50:00,253.38,253.69,253.38,253.69,424.0,253.38,253.69,253.38,253.69,424.0
2021-02-03 12:00:00,253.82,253.85,253.28,253.55,1798.0,253.82,253.85,253.28,253.55,1798.0
2021-02-03 12:10:00,253.89,253.92,253.09,253.09,2609.0,253.89,253.92,253.09,253.09,2609.0
2021-02-03 12:20:00,253.09,253.29,252.97,253.19,1433.0,253.09,253.29,252.97,253.19,1433.0
2021-02-03 12:30:00,253.12,253.12,252.59,253.03,3032.0,253.12,253.12,252.59,253.03,3032.0
2021-02-03 12:40:00,253.04,253.45,252.84,253.45,5403.0,253.04,253.45,252.84,253.45,5403.0
2021-02-03 12:50:00,253.03,253.12,252.97,252.97,10746.0,253.03,253.12,252.97,252.97,10746.0
2021-02-03 13:00:00,253.0,253.0,252.65,252.65,8511.0,253.0,253.0,252.65,252.65,8511.0
2021-02-03 13:10:00,252.62,252.89,252.44,252.79,2804.0,252.62,252.89,252.44,252.79,2804.0
2021-02-03 13:20:00,252.79,252.98,252.77,252.87,2514.0,252.79,252.98,252.77,252.87,2514.0
2021-02-03 13:30:00,252.89,253.52,252.89,253.52,2002.0,252.89,253.52,252.89,253.52,2002.0
2021-02-03 13:40:00,253.53,254.39,253.53,254.18,17803.0,253.53,254.39,253.53,254.18,17803.0
2021-02-03 13:50:00,254.4,255.26,254.4,254.5,6718.0,254.4,255.26,254.4,254.5,6718.0
2021-02-03 14:00:00,254.44,255.4,254.44,255.4,1000.0,254.44,255.4,254.44,255.4,1000.0
2021-02-03 14:10:00,255.27,255.64,255.07,255.64,7113.0,255.27,255.64,255.07,255.64,7113.0
2021-02-03 14:20:00,256.02,256.42,255.14,255.53,11392.0,256.02,256.42,255.14,255.53,11392.0
2021-02-03 14:30:00,255.56,255.92,255.24,255.27,3051.0,255.56,255.92,255.24,255.27,3051.0
2021-02-03 14:40:00,255.25,255.55,254.98,255.19,8086.0,255.25,255.55,254.98,255.19,8086.0
2021-02-03 14:50:00,255.18,255.78,255.02,255.29,5054.0,255.18,255.78,255.02,255.29,5054.0
2021-02-03 15:00:00,255.32,255.35,255.01,255.23,4304.0,255.32,255.35,255.01,255.23,4304.0
2021-02-03 15:10:00,255.13,255.2,253.91,254.03,5522.0,255.13,255.2,253.91,254.03,5522.0
2021-02-03 15:20:00,253.97,254.46,253.18,253.18,6720.0,253.97,254.46,253.18,253.18,6720.0
2021-02-03 15:30:00,253.28,253.45,252.81,253.17,12010.0,253.28,253.45,252.81,253.17,12010.0
2021-02-03 15:40:00,253.16,253.87,252.95,253.55,15169.0,253.16,253.87,252.95,253.55,15169.0
2021-02-03 15:50:00,253.55,253.72,252.55,252.55,41801.0,253.55,253.72,252.55,252.55,41801.0
2021-02-04 09:30:00,254.57,258.93,254.14,258.82,9824.0,254.57,258.93,254.14,258.82,9824.0
2021-02-04 09:40:00,258.81,259.63,257.74,258.43,8851.0,258.81,259.63,257.74,258.43,8851.0
2021-02-04 09:50:00,258.49,263.4,257.44,263.36,13302.0,258.49,263.4,257.44,263.36,13302.0
2021-02-04 10:00:00,262.08,262.5,260.31,261.38,9406.0,262.08,262.5,260.31,261.38,9406.0
2021-02-04 10:10:00,261.38,261.75,259.77,261.02,20540.0,261.38,261.75,259.77,261.02,20540.0
2021-02-04 10:20:00,261.01,261.02,259.37,259.58,1970.0,261.01,261.02,259.37,259.58,1970.0
2021-02-04 10:30:00,259.82,260.71,259.0,259.76,11998.0,259.82,260.71,259.0,259.76,11998.0
2021-02-04 10:40:00,260.06,260.88,260.01,260.67,5071.0,260.06,260.88,260.01,260.67,5071.0
2021-02-04 10:50:00,260.94,260.94,260.11,260.6,5738.0,260.94,260.94,260.11,260.6,5738.0
2021-02-04 11:00:00,260.6,260.6,260.04,260.48,4611.0,260.6,260.6,260.04,260.48,4611.0
2021-02-04 11:10:00,260.53,260.53,259.85,260.19,5601.0,260.53,260.53,259.85,260.19,5601.0
2021-02-04 11:20:00,260.19,260.28,259.33,259.54,6195.0,260.19,260.28,259.33,259.54,6195.0
2021-02-04 11:30:00,259.4,259.62,258.74,259.56,2336.0,259.4,259.62,258.74,259.56,2336.0
2021-02-04 11:40:00,259.85,260.39,258.96,258.96,1400.0,259.85,260.39,258.96,258.96,1400.0
2021-02-04 11:50:00,259.05,259.35,258.78,259.05,1392.0,259.05,259.35,258.78,259.05,1392.0
2021-02-04 12:00:00,259.29,259.71,259.18,259.18,1800.0,259.29,259.71,259.18,259.18,1800.0
2021-02-04 12:10:00,258.82,259.0,258.68,258.78,1104.0,258.82,259.0,258.68,258.78,1104.0
2021-02-04 12:20:00,258.8,258.8,257.95,258.07,1579.0,258.8,258.8,257.95,258.07,1579.0
2021-02-04 12:30:00,258.16,258.24,258.12,258.2,1000.0,258.16,258.24,258.12,258.2,1000.0
2021-02-04 12:40:00,258.01,258.38,258.01,258.21,700.0,258.01,258.38,258.01,258.21,700.0
2021-02-04 12:50:00,257.85,258.11,257.26,257.26,1950.0,257.85,258.11,257.26,257.26,1950.0
2021-02-04 13:00:00,257.53,257.67,257.53,257.67,400.0,257.53,257.67,257.53,257.67,400.0
2021-02-04 13:10:00,257.97,258.2,257.83,258.19,1010.0,257.97,258.2,257.83,258.19,1010.0
2021-02-04 13:20:00,258.0,258.0,257.38,257.7,1212.0,258.0,258.0,257.38,257.7,1212.0
2021-02-04 13:30:00,257.73,257.73,257.34,257.6,2199.0,257.73,257.73,257.34,257.6,2199.0
2021-02-04 13:40:00,257.83,257.93,257.82,257.86,713.0,257.83,257.93,257.82,257.86,713.0
2021-02-04 13:50:00,257.67,257.76,257.36,257.39,3531.0,257.67,257.76,257.36,257.39,3531.0
2021-02-04 14:00:00,257.33,257.72,257.2,257.71,2506.0,257.33,257.72,257.2,257.71,2506.0
2021-02-04 14:10:00,257.71,258.8,257.71,258.8,1205.0,257.71,258.8,257.71,258.8,1205.0
2021-02-04 14:20:00,258.73,258.73,258.05,258.37,7042.0,258.73,258.73,258.05,258.37,7042.0
2021-02-04 14:30:00,258.25,258.89,257.92,258.41,2509.0,258.25,258.89,257.92,258.41,2509.0
2021-02-04 14:40:00,258.45,258.45,258.18,258.34,800.0,258.45,258.45,258.18,258.34,800.0
2021-02-04 14:50:00,258.11,258.15,257.12,257.23,4897.0,258.11,258.15,257.12,257.23,4897.0
2021-02-04 15:00:00,257.34,257.56,257.19,257.32,4137.0,257.34,257.56,257.19,257.32,4137.0
2021-02-04 15:10:00,257.16,257.16,256.75,256.83,1400.0,257.16,257.16,256.75,256.83,1400.0
2021-02-04 15:20:00,256.76,256.85,256.24,256.25,3159.0,256.76,256.85,256.24,256.25,3159.0
2021-02-04 15:30:00,256.28,256.36,255.34,255.81,8113.0,256.28,256.36,255.34,255.81,8113.0
2021-02-04 15:40:00,255.83,256.81,255.65,256.81,5912.0,255.83,256.81,255.65,256.81,5912.0
2021-02-04 15:50:00,256.86,257.25,256.38,257.25,26528.0,256.86,257.25,256.38,257.25,26528.0
2021-02-05 09:30:00,259.11,261.17,258.95,260.52,4383.0,259.11,261.17,258.95,260.52,4383.0
2021-02-05 09:40:00,259.85,260.31,259.08,259.08,1000.0,259.85,260.31,259.08,259.08,1000.0
2021-02-05 09:50:00,258.84,259.03,256.8,259.03,3028.0,258.84,259.03,256.8,259.03,3028.0
2021-02-05 10:00:00,259.25,259.25,258.28,258.72,1600.0,259.25,259.25,258.28,258.72,1600.0
2021-02-05 10:10:00,258.36,258.36,257.31,257.43,3056.0,258.36,258.36,257.31,257.43,3056.0
2021-02-05 10:20:00,257.3,257.52,256.98,256.98,3215.0,257.3,257.52,256.98,256.98,3215.0
2021-02-05 10:30:00,257.32,258.43,257.32,258.4,2088.0,257.32,258.43,257.32,258.4,2088.0
2021-02-05 10:40:00,258.41,258.55,258.26,258.55,400.0,258.41,258.55,258.26,258.55,400.0
2021-02-05 10:50:00,258.7,258.88,258.19,258.19,2757.0,258.7,258.88,258.19,258.19,2757.0
2021-02-05 11:00:00,258.11,258.13,257.83,258.01,1242.0,258.11,258.13,257.83,258.01,1242.0
2021-02-05 11:10:00,257.73,257.87,257.2,257.21,1822.0,257.73,257.87,257.2,257.21,1822.0
2021-02-05 11:20:00,257.62,258.41,257.62,258.41,900.0,257.62,258.41,257.62,258.41,900.0
2021-02-05 11:30:00,258.06,258.56,257.96,257.96,2504.0,258.06,258.56,257.96,257.96,2504.0
2021-02-05 11:40:00,257.81,258.07,257.68,257.93,2096.0,257.81,258.07,257.68,257.93,2096.0
2021-02-05 11:50:00,257.85,257.85,257.47,257.48,1718.0,257.85,257.85,257.47,257.48,1718.0
2021-02-05 12:00:00,257.39,258.04,257.26,258.04,1499.0,257.39,258.04,257.26,258.04,1499.0
2021-02-05 12:10:00,257.93,257.96,257.68,257.68,2403.0,257.93,257.96,257.68,257.68,2403.0
2021-02-05 12:20:00,257.95,258.08,257.95,258.01,499.0,257.95,258.08,257.95,258.01,499.0
2021-02-05 12:30:00,257.88,258.06,257.77,257.93,2501.0,257.88,258.06,257.77,257.93,2501.0
2021-02-05 12:40:00,257.82,257.88,257.69,257.71,1400.0,257.82,257.88,257.69,257.71,1400.0
2021-02-05 12:50:00,257.7,258.52,257.32,258.48,75042.0,257.7,258.52,257.32,258.48,75042.0
2021-02-05 13:00:00,258.48,258.5,257.71,257.81,2938.0,258.48,258.5,257.71,257.81,2938.0
2021-02-05 13:10:00,257.93,258.07,257.33,257.33,2000.0,257.93,258.07,257.33,257.33,2000.0
2021-02-05 13:20:00,257.12,257.14,256.1,256.24,4363.0,257.12,257.14,256.1,256.24,4363.0
2021-02-05 13:30:00,256.32,256.58,256.1,256.39,4485.0,256.32,256.58,256.1,256.39,4485.0
2021-02-05 13:40:00,256.28,256.46,256.11,256.32,4840.0,256.28,256.46,256.11,256.32,4840.0
2021-02-05 13:50:00,256.15,256.84,256.15,256.84,2309.0,256.15,256.84,256.15,256.84,2309.0
2021-02-05 14:00:00,256.87,256.87,256.69,256.87,900.0,256.87,256.87,256.69,256.87,900.0
2021-02-05 14:10:00,257.07,257.44,257.07,257.44,2678.0,257.07,257.44,257.07,257.44,2678.0
2021-02-05 14:20:00,257.47,257.97,257.47,257.97,1300.0,257.47,257.97,257.47,257.97,1300.0
2021-02-05 14:30:00,258.0,258.09,257.9,257.98,2700.0,258.0,258.09,257.9,257.98,2700.0
2021-02-05 14:40:00,257.99,258.02,257.1,257.1,2953.0,257.99,258.02,257.1,257.1,2953.0
2021-02-05 14:50:00,256.93,257.02,256.66,256.81,3457.0,256.93,257.02,256.66,256.81,3457.0
2021-02-05 15:00:00,256.87,256.94,256.41,256.41,2101.0,256.87,256.94,256.41,256.41,2101.0
2021-02-05 15:10:00,256.26,256.26,255.62,255.93,3416.0,256.26,256.26,255.62,255.93,3416.0
2021-02-05 15:20:00,256.06,256.07,255.57,255.58,3822.0,256.06,256.07,255.57,255.58,3822.0
2021-02-05 15:30:00,255.68,256.18,255.6,256.05,5822.0,255.68,256.18,255.6,256.05,5822.0
2021-02-05 15:40:00,255.98,256.19,255.42,255.46,6290.0,255.98,256.19,255.42,255.46,6290.0
2021-02-05 15:50:00,255.55,256.18,255.52,255.99,36403.0,255.55,256.18,255.52,255.99,36403.0
2021-02-08 09:30:00,257.09,258.57,257.09,258.57,4308.0,257.09,258.57,257.09,258.57,4308.0
2021-02-08 09:40:00,257.48,257.64,256.6,257.6,3048.0,257.48,257.64,256.6,257.6,3048.0
2021-02-08 09:50:00,257.49,258.56,257.49,258.12,4800.0,257.49,258.56,257.49,258.12,4800.0
2021-02-08 10:00:00,258.18,258.18,257.02,257.5,2632.0,258.18,258.18,257.02,257.5,2632.0
2021-02-08 10:10:00,257.4,258.11,257.0,258.01,4096.0,257.4,258.11,257.0,258.01,4096.0
2021-02-08 10:20:00,258.3,258.76,257.79,258.15,7000.0,258.3,258.76,257.79,258.15,7000.0
2021-02-08 10:30:00,257.97,258.42,257.87,258.08,900.0,257.97,258.42,257.87,258.08,900.0
2021-02-08 10:40:00,257.76,258.18,257.74,258.01,1400.0,257.76,258.18,257.74,258.01,1400.0
2021-02-08 10:50:00,258.0,258.0,256.38,256.53,9613.0,258.0,258.0,256.38,256.53,9613.0
2021-02-08 11:00:00,256.67,257.18,256.61,256.63,2811.0,256.67,257.18,256.61,256.63,2811.0
2021-02-08 11:10:00,256.8,256.8,256.29,256.53,2427.0,256.8,256.8,256.29,256.53,2427.0
2021-02-08 11:20:00,256.63,257.37,256.63,257.37,46696.0,256.63,257.37,256.63,257.37,46696.0
2021-02-08 11:30:00,257.75,258.31,257.15,258.15,4235.0,257.75,258.31,257.15,258.15,4235.0
2021-02-08 11:40:00,258.32,259.82,258.0,259.79,5571.0,258.32,259.82,258.0,259.79,5571.0
2021-02-08 11:50:00,259.74,259.88,259.49,259.67,2099.0,259.74,259.88,259.49,259.67,2099.0
2021-02-08 12:00:00,259.83,260.08,259.7,259.89,2923.0,259.83,260.08,259.7,259.89,2923.0
2021-02-08 12:10:00,259.88,260.54,259.87,260.54,5559.0,259.88,260.54,259.87,260.54,5559.0
2021-02-08 12:20:00,260.31,260.31,259.79,260.07,3000.0,260.31,260.31,259.79,260.07,3000.0
2021-02-08 12:30:00,259.92,260.07,259.35,260.05,2988.0,259.92,260.07,259.35,260.05,2988.0
2021-02-08 12:40:00,260.05,260.07,259.79,259.96,3285.0,260.05,260.07,259.79,259.96,3285.0
2021-02-08 12:50:00,259.93,260.1,259.49,259.53,2260.0,259.93,260.1,259.49,259.53,2260.0
2021-02-08 13:00:00,259.6,259.95,259.6,259.82,1800.0,259.6,259.95,259.6,259.82,1800.0
2021-02-08 13:10:00,259.94,260.2,259.75,260.11,6076.0,259.94,260.2,259.75,260.11,6076.0
2021-02-08 13:20:00,260.16,260.26,259.69,259.69,6520.0,260.16,260.26,259.69,259.69,6520.0
2021-02-08 13:30:00,259.56,260.1,259.56,259.96,1800.0,259.56,260.1,259.56,259.96,1800.0
2021-02-08 13:40:00,259.97,260.22,259.91,260.19,11413.0,259.97,260.22,259.91,260.19,11413.0
2021-02-08 13:50:00,260.28,260.75,260.19,260.75,2326.0,260.28,260.75,260.19,260.75,2326.0
2021-02-08 14:00:00,260.9,260.9,260.32,260.83,3400.0,260.9,260.9,260.32,260.83,3400.0
2021-02-08 14:10:00,260.69,260.96,260.15,260.27,2947.0,260.69,260.96,260.15,260.27,2947.0
2021-02-08 14:20:00,260.12,260.43,260.03,260.15,1552.0,260.12,260.43,260.03,260.15,1552.0
2021-02-08 14:30:00,260.04,260.65,260.03,260.63,2900.0,260.04,260.65,260.03,260.63,2900.0
2021-02-08 14:40:00,260.9,261.51,260.8,261.48,13479.0,260.9,261.51,260.8,261.48,13479.0
2021-02-08 14:50:00,261.41,261.56,261.01,261.47,1990.0,261.41,261.56,261.01,261.47,1990.0
2021-02-08 15:00:00,261.46,262.2,261.45,262.01,3216.0,261.46,262.2,261.45,262.01,3216.0
2021-02-08 15:10:00,262.0,262.2,261.71,261.99,4242.0,262.0,262.2,261.71,261.99,4242.0
2021-02-08 15:20:00,262.12,263.23,262.12,263.23,5712.0,262.12,263.23,262.12,263.23,5712.0
2021-02-08 15:30:00,263.42,263.58,262.36,262.36,6080.0,263.42,263.58,262.36,262.36,6080.0
2021-02-08 15:40:00,262.34,263.19,262.32,262.36,13527.0,262.34,263.19,262.32,262.36,13527.0
2021-02-08 15:50:00,262.53,263.96,262.32,263.84,34771.0,262.53,263.96,262.32,263.84,34771.0
2021-02-09 09:30:00,264.43,264.96,264.43,264.43,1891.0,264.43,264.96,264.43,264.43,1891.0
2021-02-09 09:40:00,263.85,263.85,262.49,263.16,1941.0,263.85,263.85,262.49,263.16,1941.0
2021-02-09 09:50:00,262.75,263.97,262.75,263.87,2104.0,262.75,263.97,262.75,263.87,2104.0
2021-02-09 10:00:00,263.88,264.83,263.78,264.71,3202.0,263.88,264.83,263.78,264.71,3202.0
2021-02-09 10:10:00,264.66,266.06,264.66,265.99,13010.0,264.66,266.06,264.66,265.99,13010.0
2021-02-09 10:20:00,265.88,266.7,265.48,265.48,12483.0,265.88,266.7,265.48,265.48,12483.0
2021-02-09 10:30:00,265.48,266.0,265.47,265.67,4825.0,265.48,266.0,265.47,265.67,4825.0
2021-02-09 10:40:00,265.56,265.66,265.05,265.19,2501.0,265.56,265.66,265.05,265.19,2501.0
2021-02-09 10:50:00,264.81,265.93,264.8,265.86,68801.0,264.81,265.93,264.8,265.86,68801.0
2021-02-09 11:00:00,266.0,266.75,265.99,266.66,4159.0,266.0,266.75,265.99,266.66,4159.0
2021-02-09 11:10:00,266.49,266.67,266.17,266.56,3442.0,266.49,266.67,266.17,266.56,3442.0
2021-02-09 11:20:00,266.69,266.82,266.68,266.68,6600.0,266.69,266.82,266.68,266.68,6600.0
2021-02-09 11:30:00,266.62,266.63,265.95,266.41,6121.0,266.62,266.63,265.95,266.41,6121.0
2021-02-09 11:40:00,266.41,266.58,266.23,266.53,6462.0,266.41,266.58,266.23,266.53,6462.0
2021-02-09 11:50:00,266.47,266.51,266.32,266.51,2000.0,266.47,266.51,266.32,266.51,2000.0
2021-02-09 12:00:00,266.7,266.71,266.17,266.22,1100.0,266.7,266.71,266.17,266.22,1100.0
2021-02-09 12:10:00,266.37,266.65,266.21,266.49,2850.0,266.37,266.65,266.21,266.49,2850.0
2021-02-09 12:20:00,266.3,266.7,266.3,266.33,1622.0,266.3,266.7,266.3,266.33,1622.0
2021-02-09 12:30:00,266.5,267.06,266.25,266.27,4876.0,266.5,267.06,266.25,266.27,4876.0
2021-02-09 12:40:00,266.6,266.62,266.3,266.33,3529.0,266.6,266.62,266.3,266.33,3529.0
2021-02-09 12:50:00,266.46,266.8,266.46,266.5,2131.0,266.46,266.8,266.46,266.5,2131.0
2021-02-09 13:00:00,266.57,266.57,265.1,265.28,3601.0,266.57,266.57,265.1,265.28,3601.0
2021-02-09 13:10:00,265.46,265.77,265.25,265.25,1900.0,265.46,265.77,265.25,265.25,1900.0
2021-02-09 13:20:00,265.23,265.23,264.08,264.34,1618.0,265.23,265.23,264.08,264.34,1618.0
2021-02-09 13:30:00,264.29,264.51,264.21,264.29,1400.0,264.29,264.51,264.21,264.29,1400.0
2021-02-09 13:40:00,264.32,264.72,263.92,264.72,6209.0,264.32,264.72,263.92,264.72,6209.0
2021-02-09 13:50:00,265.0,265.74,264.8,265.71,3817.0,265.0,265.74,264.8,265.71,3817.0
2021-02-09 14:00:00,265.76,266.28,265.76,266.22,5698.0,265.76,266.28,265.76,266.22,5698.0
2021-02-09 14:10:00,266.17,266.55,265.99,266.1,10189.0,266.17,266.55,265.99,266.1,10189.0
2021-02-09 14:20:00,265.92,265.98,265.53,265.95,3705.0,265.92,265.98,265.53,265.95,3705.0
2021-02-09 14:30:00,265.89,265.94,264.61,264.85,2700.0,265.89,265.94,264.61,264.85,2700.0
2021-02-09 14:40:00,264.8,265.5,264.8,265.5,3607.0,264.8,265.5,264.8,265.5,3607.0
2021-02-09 14:50:00,265.3,265.43,265.1,265.1,3109.0,265.3,265.43,265.1,265.1,3109.0
2021-02-09 15:00:00,265.15,265.15,264.45,264.5,5058.0,265.15,265.15,264.45,264.5,5058.0
2021-02-09 15:10:00,264.6,264.96,264.57,264.85,5621.0,264.6,264.96,264.57,264.85,5621.0
2021-02-09 15:20:00,265.03,265.07,264.05,264.05,6249.0,265.03,265.07,264.05,264.05,6249.0
2021-02-09 15:30:00,264.24,264.48,264.15,264.48,6609.0,264.24,264.48,264.15,264.48,6609.0
2021-02-09 15:40:00,264.3,264.4,263.97,264.31,15572.0,264.3,264.4,263.97,264.31,15572.0
2021-02-09 15:50:00,264.21,264.39,263.41,264.15,32633.0,264.21,264.39,263.41,264.15,32633.0
2021-02-10 09:30:00,264.95,265.26,264.19,265.25,3261.0,264.95,265.26,264.19,265.25,3261.0
2021-02-10 09:40:00,265.27,265.77,264.4,264.41,7612.0,265.27,265.77,264.4,264.41,7612.0
2021-02-10 09:50:00,264.44,264.8,263.74,264.76,7636.0,264.44,264.8,263.74,264.76,7636.0
2021-02-10 10:00:00,265.12,266.06,264.63,265.64,10100.0,265.12,266.06,264.63,265.64,10100.0
2021-02-10 10:10:00,265.43,265.62,263.67,263.67,2900.0,265.43,265.62,263.67,263.67,2900.0
2021-02-10 10:20:00,262.63,262.96,261.53,261.77,5199.0,262.63,262.96,261.53,261.77,5199.0
2021-02-10 10:30:00,261.77,262.75,261.55,262.2,4890.0,261.77,262.75,261.55,262.2,4890.0
2021-02-10 10:40:00,261.58,261.58,260.59,260.59,1832.0,261.58,261.58,260.59,260.59,1832.0
2021-02-10 10:50:00,260.63,262.09,260.36,262.09,3001.0,260.63,262.09,260.36,262.09,3001.0
2021-02-10 11:00:00,262.41,262.64,262.03,262.64,1200.0,262.41,262.64,262.03,262.64,1200.0
2021-02-10 11:10:00,262.84,263.13,262.84,262.91,1000.0,262.84,263.13,262.84,262.91,1000.0
2021-02-10 11:20:00,262.95,263.16,262.4,262.52,12020.0,262.95,263.16,262.4,262.52,12020.0
2021-02-10 11:30:00,262.41,262.49,262.03,262.16,3551.0,262.41,262.49,262.03,262.16,3551.0
2021-02-10 11:40:00,262.16,262.16,262.16,262.16,0.0,262.16,262.16,262.16,262.16,0.0
2021-02-10 11:50:00,261.26,261.54,260.93,261.04,1524.0,261.26,261.54,260.93,261.04,1524.0
2021-02-10 12:00:00,261.17,261.17,260.36,260.73,2377.0,261.17,261.17,260.36,260.73,2377.0
2021-02-10 12:10:00,260.81,261.5,260.81,261.5,714.0,260.81,261.5,260.81,261.5,714.0
2021-02-10 12:20:00,261.3,262.05,261.13,262.05,1400.0,261.3,262.05,261.13,262.05,1400.0
2021-02-10 12:30:00,261.55,261.96,261.49,261.49,1200.0,261.55,261.96,261.49,261.49,1200.0
2021-02-10 12:40:00,261.75,262.09,260.94,261.18,10952.0,261.75,262.09,260.94,261.18,10952.0
2021-02-10 12:50:00,261.2,261.66,260.92,261.12,4400.0,261.2,261.66,260.92,261.12,4400.0
2021-02-10 13:00:00,261.05,261.48,261.05,261.34,900.0,261.05,261.48,261.05,261.34,900.0
2021-02-10 13:10:00,261.19,261.51,260.98,261.51,900.0,261.19,261.51,260.98,261.51,900.0
2021-02-10 13:20:00,261.35,262.22,261.35,261.8,602.0,261.35,262.22,261.35,261.8,602.0
2021-02-10 13:30:00,262.31,262.54,262.3,262.38,300.0,262.31,262.54,262.3,262.38,300.0
2021-02-10 13:40:00,262.4,262.48,262.18,262.18,594.0,262.4,262.48,262.18,262.18,594.0
2021-02-10 13:50:00,262.07,262.18,260.6,260.94,11358.0,262.07,262.18,260.6,260.94,11358.0
2021-02-10 14:00:00,260.92,260.92,259.0,259.21,6663.0,260.92,260.92,259.0,259.21,6663.0
2021-02-10 14:10:00,259.29,259.29,258.78,259.12,1376.0,259.29,259.29,258.78,259.12,1376.0
2021-02-10 14:20:00,259.54,260.64,259.47,260.63,1428.0,259.54,260.64,259.47,260.63,1428.0
2021-02-10 14:30:00,260.63,260.74,260.54,260.55,1903.0,260.63,260.74,260.54,260.55,1903.0
2021-02-10 14:40:00,260.53,260.59,260.37,260.46,1980.0,260.53,260.59,260.37,260.46,1980.0
2021-02-10 14:50:00,260.43,260.77,260.19,260.76,2402.0,260.43,260.77,260.19,260.76,2402.0
2021-02-10 15:00:00,260.6,260.8,260.52,260.59,1800.0,260.6,260.8,260.52,260.59,1800.0
2021-02-10 15:10:00,260.52,260.52,260.0,260.11,2300.0,260.52,260.52,260.0,260.11,2300.0
2021-02-10 15:20:00,260.0,260.11,259.58,259.58,3357.0,260.0,260.11,259.58,259.58,3357.0
2021-02-10 15:30:00,259.59,260.41,259.41,259.7,6789.0,259.59,260.41,259.41,259.7,6789.0
2021-02-10 15:40:00,259.5,259.72,259.15,259.58,4111.0,259.5,259.72,259.15,259.58,4111.0
2021-02-10 15:50:00,259.57,260.1,259.47,259.71,13243.0,259.57,260.1,259.47,259.71,13243.0
2021-02-11 09:30:00,261.19,265.08,261.18,265.08,7788.0,261.19,265.08,261.18,265.08,7788.0
2021-02-11 09:40:00,265.43,265.6,264.34,265.24,2200.0,265.43,265.6,264.34,265.24,2200.0
2021-02-11 09:50:00,264.53,264.99,263.16,263.53,3451.0,264.53,264.99,263.16,263.53,3451.0
2021-02-11 10:00:00,263.15,263.54,262.41,263.03,2200.0,263.15,263.54,262.41,263.03,2200.0
2021-02-11 10:10:00,263.05,264.4,263.04,263.93,2003.0,263.05,264.4,263.04,263.93,2003.0
2021-02-11 10:20:00,264.47,264.64,263.52,263.71,8387.0,264.47,264.64,263.52,263.71,8387.0
2021-02-11 10:30:00,264.19,264.58,264.19,264.39,2819.0,264.19,264.58,264.19,264.39,2819.0
2021-02-11 10:40:00,264.35,264.99,264.31,264.99,3309.0,264.35,264.99,264.31,264.99,3309.0
2021-02-11 10:50:00,265.09,265.6,264.98,265.1,7504.0,265.09,265.6,264.98,265.1,7504.0
2021-02-11 11:00:00,265.1,265.63,264.03,264.03,2911.0,265.1,265.63,264.03,264.03,2911.0
2021-02-11 11:10:00,264.61,264.87,264.01,264.87,2640.0,264.61,264.87,264.01,264.87,2640.0
2021-02-11 11:20:00,265.38,265.38,265.38,265.38,100.0,265.38,265.38,265.38,265.38,100.0
2021-02-11 11:30:00,265.03,265.13,264.81,264.97,871.0,265.03,265.13,264.81,264.97,871.0
2021-02-11 11:40:00,265.16,265.69,265.14,265.43,2592.0,265.16,265.69,265.14,265.43,2592.0
2021-02-11 11:50:00,265.38,265.76,265.38,265.76,1600.0,265.38,265.76,265.38,265.76,1600.0
2021-02-11 12:00:00,265.68,266.55,265.44,266.55,4300.0,265.68,266.55,265.44,266.55,4300.0
2021-02-11 12:10:00,266.02,266.47,265.56,265.73,2726.0,266.02,266.47,265.56,265.73,2726.0
2021-02-11 12:20:00,265.6,265.87,264.41,264.63,4112.0,265.6,265.87,264.41,264.63,4112.0
2021-02-11 12:30:00,265.04,265.58,264.91,265.57,3234.0,265.04,265.58,264.91,265.57,3234.0
2021-02-11 12:40:00,265.36,265.36,264.16,264.51,6321.0,265.36,265.36,264.16,264.51,6321.0
2021-02-11 12:50:00,264.61,264.83,264.04,264.04,1245.0,264.61,264.83,264.04,264.04,1245.0
2021-02-11 13:00:00,264.3,264.55,263.66,264.25,3808.0,264.3,264.55,263.66,264.25,3808.0
2021-02-11 13:10:00,264.25,265.15,263.93,264.88,2350.0,264.25,265.15,263.93,264.88,2350.0
2021-02-11 13:20:00,265.08,265.42,264.77,264.87,6614.0,265.08,265.42,264.77,264.87,6614.0
2021-02-11 13:30:00,265.27,265.96,265.09,265.96,2175.0,265.27,265.96,265.09,265.96,2175.0
2021-02-11 13:40:00,265.76,265.99,265.34,265.99,3169.0,265.76,265.99,265.34,265.99,3169.0
2021-02-11 13:50:00,265.9,266.2,265.69,265.9,2200.0,265.9,266.2,265.69,265.9,2200.0
2021-02-11 14:00:00,265.62,265.87,265.05,265.87,2502.0,265.62,265.87,265.05,265.87,2502.0
2021-02-11 14:10:00,265.77,265.77,265.2,265.29,1736.0,265.77,265.77,265.2,265.29,1736.0
2021-02-11 14:20:00,265.17,265.34,264.61,265.21,3112.0,265.17,265.34,264.61,265.21,3112.0
2021-02-11 14:30:00,265.2,265.42,264.86,264.97,6621.0,265.2,265.42,264.86,264.97,6621.0
2021-02-11 14:40:00,265.16,265.7,265.16,265.31,4055.0,265.16,265.7,265.16,265.31,4055.0
2021-02-11 14:50:00,265.16,265.91,265.0,265.85,1600.0,265.16,265.91,265.0,265.85,1600.0
2021-02-11 15:00:00,265.91,266.2,265.73,266.11,1570.0,265.91,266.2,265.73,266.11,1570.0
2021-02-11 15:10:00,266.39,266.73,265.93,265.93,1577.0,266.39,266.73,265.93,265.93,1577.0
2021-02-11 15:20:00,266.0,266.18,264.98,264.99,4003.0,266.0,266.18,264.98,264.99,4003.0
2021-02-11 15:30:00,265.13,266.15,264.87,266.13,16128.0,265.13,266.15,264.87,266.13,16128.0
2021-02-11 15:40:00,266.63,266.63,265.55,265.88,5881.0,266.63,266.63,265.55,265.88,5881.0
2021-02-11 15:50:00,265.76,265.92,265.09,265.35,17227.0,265.76,265.92,265.09,265.35,17227.0
2021-02-12 09:30:00,263.97,264.53,263.8,264.47,4947.0,263.97,264.53,263.8,264.47,4947.0
2021-02-12 09:40:00,264.68,264.7,263.31,263.76,1600.0,264.68,264.7,263.31,263.76,1600.0
2021-02-12 09:50:00,263.76,263.76,263.26,263.26,600.0,263.76,263.76,263.26,263.26,600.0
2021-02-12 10:00:00,263.19,263.31,262.1,263.14,16365.0,263.19,263.31,262.1,263.14,16365.0
2021-02-12 10:10:00,263.33,263.64,263.02,263.02,4343.0,263.33,263.64,263.02,263.02,4343.0
2021-02-12 10:20:00,262.83,262.86,261.71,261.93,2257.0,262.83,262.86,261.71,261.93,2257.0
2021-02-12 10:30:00,262.08,262.43,261.97,262.43,2800.0,262.08,262.43,261.97,262.43,2800.0
2021-02-12 10:40:00,262.55,262.74,260.82,261.11,5018.0,262.55,262.74,260.82,261.11,5018.0
2021-02-12 10:50:00,261.15,262.2,261.15,262.2,2003.0,261.15,262.2,261.15,262.2,2003.0
2021-02-12 11:00:00,262.38,264.0,262.38,263.75,5988.0,262.38,264.0,262.38,263.75,5988.0
2021-02-12 11:10:00,263.47,264.65,263.39,264.4,3725.0,263.47,264.65,263.39,264.4,3725.0
2021-02-12 11:20:00,264.46,264.85,264.45,264.85,1143.0,264.46,264.85,264.45,264.85,1143.0
2021-02-12 11:30:00,264.53,264.54,264.25,264.4,2200.0,264.53,264.54,264.25,264.4,2200.0
2021-02-12 11:40:00,263.64,264.18,263.64,264.18,2000.0,263.64,264.18,263.64,264.18,2000.0
2021-02-12 11:50:00,264.15,264.15,264.15,264.15,100.0,264.15,264.15,264.15,264.15,100.0
2021-02-12 12:00:00,264.04,264.05,263.84,263.84,300.0,264.04,264.05,263.84,263.84,300.0
2021-02-12 12:10:00,263.79,263.9,263.38,263.59,6900.0,263.79,263.9,263.38,263.59,6900.0
2021-02-12 12:20:00,263.51,263.61,262.88,263.02,3848.0,263.51,263.61,262.88,263.02,3848.0
2021-02-12 12:30:00,262.87,262.87,262.35,262.73,1511.0,262.87,262.87,262.35,262.73,1511.0
2021-02-12 12:40:00,263.0,263.27,262.36,262.36,4016.0,263.0,263.27,262.36,262.36,4016.0
2021-02-12 12:50:00,262.73,262.95,262.31,262.95,1150.0,262.73,262.95,262.31,262.95,1150.0
2021-02-12 13:00:00,263.0,263.02,262.76,263.02,1802.0,263.0,263.02,262.76,263.02,1802.0
2021-02-12 13:10:00,263.28,263.3,262.91,262.97,9793.0,263.28,263.3,262.91,262.97,9793.0
2021-02-12 13:20:00,262.87,263.28,262.79,263.1,7297.0,262.87,263.28,262.79,263.1,7297.0
2021-02-12 13:30:00,263.0,263.09,262.8,262.81,13231.0,263.0,263.09,262.8,262.81,13231.0
2021-02-12 13:40:00,262.78,262.84,262.37,262.45,1525.0,262.78,262.84,262.37,262.45,1525.0
2021-02-12 13:50:00,262.69,263.09,262.69,262.69,9796.0,262.69,263.09,262.69,262.69,9796.0
2021-02-12 14:00:00,262.87,262.9,261.72,261.72,5350.0,262.87,262.9,261.72,261.72,5350.0
2021-02-12 14:10:00,261.72,261.72,260.49,260.72,4614.0,261.72,261.72,260.49,260.72,4614.0
2021-02-12 14:20:00,260.45,260.61,260.05,260.17,3474.0,260.45,260.61,260.05,260.17,3474.0
2021-02-12 14:30:00,260.28,260.68,260.28,260.45,1525.0,260.28,260.68,260.28,260.45,1525.0
2021-02-12 14:40:00,260.69,261.3,260.69,261.22,500.0,260.69,261.3,260.69,261.22,500.0
2021-02-12 14:50:00,261.19,261.62,261.18,261.56,1806.0,261.19,261.62,261.18,261.56,1806.0
2021-02-12 15:00:00,261.64,261.94,261.45,261.94,3429.0,261.64,261.94,261.45,261.94,3429.0
2021-02-12 15:10:00,262.14,262.39,261.98,261.98,1000.0,262.14,262.39,261.98,261.98,1000.0
2021-02-12 15:20:00,262.04,262.3,261.82,261.99,1661.0,262.04,262.3,261.82,261.99,1661.0
2021-02-12 15:30:00,262.12,262.59,262.12,262.18,4042.0,262.12,262.59,262.12,262.18,4042.0
2021-02-12 15:40:00,262.22,262.22,261.72,262.15,6697.0,262.22,262.22,261.72,262.15,6697.0
2021-02-12 15:50:00,262.3,262.85,262.1,262.27,9687.0,262.3,262.85,262.1,262.27,9687.0
2021-02-16 09:30:00,264.71,266.34,263.92,265.89,7178.0,264.71,266.34,263.92,265.89,7178.0
2021-02-16 09:40:00,265.14,266.16,264.75,264.75,2550.0,265.14,266.16,264.75,264.75,2550.0
2021-02-16 09:50:00,264.6,265.95,264.56,264.96,3130.0,264.6,265.95,264.56,264.96,3130.0
2021-02-16 10:00:00,264.46,264.86,264.27,264.68,1853.0,264.46,264.86,264.27,264.68,1853.0
2021-02-16 10:10:00,264.25,264.61,263.17,264.35,1864.0,264.25,264.61,263.17,264.35,1864.0
2021-02-16 10:20:00,264.47,266.84,264.24,266.84,14136.0,264.47,266.84,264.24,266.84,14136.0
2021-02-16 10:30:00,266.99,267.13,266.33,266.35,2174.0,266.99,267.13,266.33,266.35,2174.0
2021-02-16 10:40:00,266.13,266.2,264.73,264.74,4032.0,266.13,266.2,264.73,264.74,4032.0
2021-02-16 10:50:00,264.81,264.99,264.34,264.34,600.0,264.81,264.99,264.34,264.34,600.0
2021-02-16 11:00:00,264.98,265.97,264.98,265.97,2500.0,264.98,265.97,264.98,265.97,2500.0
2021-02-16 11:10:00,265.65,265.94,265.63,265.84,1200.0,265.65,265.94,265.63,265.84,1200.0
2021-02-16 11:20:00,265.94,265.95,265.74,265.82,800.0,265.94,265.95,265.74,265.82,800.0
2021-02-16 11:30:00,266.06,266.92,265.74,266.92,3508.0,266.06,266.92,265.74,266.92,3508.0
2021-02-16 11:40:00,266.88,267.1,266.17,266.17,1654.0,266.88,267.1,266.17,266.17,1654.0
2021-02-16 11:50:00,265.19,265.67,265.17,265.49,700.0,265.19,265.67,265.17,265.49,700.0
2021-02-16 12:00:00,265.44,265.74,265.16,265.43,1600.0,265.44,265.74,265.16,265.43,1600.0
2021-02-16 12:10:00,265.44,265.77,265.17,265.62,2468.0,265.44,265.77,265.17,265.62,2468.0
2021-02-16 12:20:00,265.72,265.79,265.34,265.35,2100.0,265.72,265.79,265.34,265.35,2100.0
2021-02-16 12:30:00,265.57,265.57,265.34,265.45,1354.0,265.57,265.57,265.34,265.45,1354.0
2021-02-16 12:40:00,265.24,265.53,264.83,264.86,3100.0,265.24,265.53,264.83,264.86,3100.0
2021-02-16 12:50:00,264.72,265.28,264.72,265.24,1521.0,264.72,265.28,264.72,265.24,1521.0
2021-02-16 13:00:00,265.26,265.39,264.96,264.96,800.0,265.26,265.39,264.96,264.96,800.0
2021-02-16 13:10:00,265.06,265.44,265.06,265.24,1300.0,265.06,265.44,265.06,265.24,1300.0
2021-02-16 13:20:00,265.37,265.57,265.37,265.51,800.0,265.37,265.57,265.37,265.51,800.0
2021-02-16 13:30:00,265.44,266.8,265.44,266.8,3101.0,265.44,266.8,265.44,266.8,3101.0
2021-02-16 13:40:00,266.66,266.86,266.56,266.86,2200.0,266.66,266.86,266.56,266.86,2200.0
2021-02-16 13:50:00,266.69,266.8,266.14,266.14,1600.0,266.69,266.8,266.14,266.14,1600.0
2021-02-16 14:00:00,266.25,266.57,266.22,266.49,1700.0,266.25,266.57,266.22,266.49,1700.0
2021-02-16 14:10:00,266.31,266.4,266.22,266.36,1420.0,266.31,266.4,266.22,266.36,1420.0
2021-02-16 14:20:00,266.06,266.06,265.47,265.65,2114.0,266.06,266.06,265.47,265.65,2114.0
2021-02-16 14:30:00,265.59,265.62,265.22,265.22,5888.0,265.59,265.62,265.22,265.22,5888.0
2021-02-16 14:40:00,265.44,265.67,264.88,265.12,4418.0,265.44,265.67,264.88,265.12,4418.0
2021-02-16 14:50:00,265.0,265.2,264.85,265.2,2900.0,265.0,265.2,264.85,265.2,2900.0
2021-02-16 15:00:00,265.08,265.97,265.08,265.97,4631.0,265.08,265.97,265.08,265.97,4631.0
2021-02-16 15:10:00,265.94,265.94,265.29,265.51,5989.0,265.94,265.94,265.29,265.51,5989.0
2021-02-16 15:20:00,265.48,265.55,265.05,265.14,5032.0,265.48,265.55,265.05,265.14,5032.0
2021-02-16 15:30:00,265.18,265.18,263.96,264.05,10793.0,265.18,265.18,263.96,264.05,10793.0
2021-02-16 15:40:00,264.13,264.77,263.95,264.38,8700.0,264.13,264.77,263.95,264.38,8700.0
2021-02-16 15:50:00,264.33,264.33,263.14,263.81,34354.0,264.33,264.33,263.14,263.81,34354.0
2021-02-17 09:30:00,261.93,261.93,260.25,261.12,4697.0,261.93,261.93,260.25,261.12,4697.0
2021-02-17 09:40:00,261.11,261.58,260.57,261.58,1600.0,261.11,261.58,260.57,261.58,1600.0
2021-02-17 09:50:00,261.6,263.54,261.6,262.89,2500.0,261.6,263.54,261.6,262.89,2500.0
2021-02-17 10:00:00,262.99,263.79,262.57,262.92,1444.0,262.99,263.79,262.57,262.92,1444.0
2021-02-17 10:10:00,263.14,263.28,262.11,263.28,1825.0,263.14,263.28,262.11,263.28,1825.0
2021-02-17 10:20:00,263.11,263.11,262.24,262.38,2609.0,263.11,263.11,262.24,262.38,2609.0
2021-02-17 10:30:00,262.56,263.54,262.56,263.51,2600.0,262.56,263.54,262.56,263.51,2600.0
2021-02-17 10:40:00,263.4,264.41,263.0,264.37,2145.0,263.4,264.41,263.0,264.37,2145.0
2021-02-17 10:50:00,264.25,264.25,263.53,263.96,1102.0,264.25,264.25,263.53,263.96,1102.0
2021-02-17 11:00:00,264.23,264.65,263.14,264.02,4700.0,264.23,264.65,263.14,264.02,4700.0
2021-02-17 11:10:00,264.08,264.08,262.6,263.33,2095.0,264.08,264.08,262.6,263.33,2095.0
2021-02-17 11:20:00,263.79,264.08,263.2,264.08,1200.0,263.79,264.08,263.2,264.08,1200.0
2021-02-17 11:30:00,263.7,264.57,263.7,264.57,2000.0,263.7,264.57,263.7,264.57,2000.0
2021-02-17 11:40:00,264.79,265.64,264.61,265.46,5732.0,264.79,265.64,264.61,265.46,5732.0
2021-02-17 11:50:00,265.63,266.04,265.36,265.99,2301.0,265.63,266.04,265.36,265.99,2301.0
2021-02-17 12:00:00,265.69,265.7,264.99,265.24,1400.0,265.69,265.7,264.99,265.24,1400.0
2021-02-17 12:10:00,265.34,265.45,264.78,264.99,700.0,265.34,265.45,264.78,264.99,700.0
2021-02-17 12:20:00,265.1,265.31,264.85,264.86,1300.0,265.1,265.31,264.85,264.86,1300.0
2021-02-17 12:30:00,264.9,265.0,264.32,264.56,1601.0,264.9,265.0,264.32,264.56,1601.0
2021-02-17 12:40:00,264.71,265.2,264.62,264.91,1000.0,264.71,265.2,264.62,264.91,1000.0
2021-02-17 12:50:00,264.65,265.0,264.6,264.79,800.0,264.65,265.0,264.6,264.79,800.0
2021-02-17 13:00:00,265.0,265.0,264.62,264.81,900.0,265.0,265.0,264.62,264.81,900.0
2021-02-17 13:10:00,264.67,265.0,264.27,264.5,2062.0,264.67,265.0,264.27,264.5,2062.0
2021-02-17 13:20:00,264.27,264.73,264.07,264.73,2300.0,264.27,264.73,264.07,264.73,2300.0
2021-02-17 13:30:00,264.77,265.2,264.66,264.82,13900.0,264.77,265.2,264.66,264.82,13900.0
2021-02-17 13:40:00,264.98,264.99,263.84,264.07,1266.0,264.98,264.99,263.84,264.07,1266.0
2021-02-17 13:50:00,263.72,264.17,263.69,264.16,2245.0,263.72,264.17,263.69,264.16,2245.0
2021-02-17 14:00:00,264.25,264.97,264.25,264.97,1602.0,264.25,264.97,264.25,264.97,1602.0
2021-02-17 14:10:00,264.79,264.79,264.18,264.39,1100.0,264.79,264.79,264.18,264.39,1100.0
2021-02-17 14:20:00,264.14,264.14,263.37,263.37,2525.0,264.14,264.14,263.37,263.37,2525.0
2021-02-17 14:30:00,263.52,263.65,263.29,263.41,2200.0,263.52,263.65,263.29,263.41,2200.0
2021-02-17 14:40:00,263.34,263.62,263.33,263.54,900.0,263.34,263.62,263.33,263.54,900.0
2021-02-17 14:50:00,263.28,264.11,263.16,264.1,2900.0,263.28,264.11,263.16,264.1,2900.0
2021-02-17 15:00:00,263.95,264.08,263.71,263.99,2100.0,263.95,264.08,263.71,263.99,2100.0
2021-02-17 15:10:00,263.96,264.41,263.88,264.13,1700.0,263.96,264.41,263.88,264.13,1700.0
2021-02-17 15:20:00,264.08,264.72,263.98,264.72,3856.0,264.08,264.72,263.98,264.72,3856.0
2021-02-17 15:30:00,264.63,264.72,264.36,264.46,2600.0,264.63,264.72,264.36,264.46,2600.0
2021-02-17 15:40:00,264.56,264.9,264.51,264.82,5223.0,264.56,264.9,264.51,264.82,5223.0
2021-02-17 15:50:00,264.88,265.02,264.68,264.81,14218.0,264.88,265.02,264.68,264.81,14218.0
2021-02-18 09:30:00,263.82,264.16,263.07,264.11,4184.0,263.82,264.16,263.07,264.11,4184.0
2021-02-18 09:40:00,264.06,265.76,263.19,265.74,3713.0,264.06,265.76,263.19,265.74,3713.0
2021-02-18 09:50:00,265.07,265.81,264.66,265.5,10100.0,265.07,265.81,264.66,265.5,10100.0
2021-02-18 10:00:00,265.58,265.86,262.7,263.03,11491.0,265.58,265.86,262.7,263.03,11491.0
2021-02-18 10:10:00,262.77,263.57,262.77,263.03,5954.0,262.77,263.57,262.77,263.03,5954.0
2021-02-18 10:20:00,263.07,263.07,261.16,261.2,6481.0,263.07,263.07,261.16,261.2,6481.0
2021-02-18 10:30:00,261.01,261.7,260.86,261.7,6904.0,261.01,261.7,260.86,261.7,6904.0
2021-02-18 10:40:00,261.16,261.36,260.26,260.44,4001.0,261.16,261.36,260.26,260.44,4001.0
2021-02-18 10:50:00,260.46,261.25,260.0,261.25,13006.0,260.46,261.25,260.0,261.25,13006.0
2021-02-18 11:00:00,260.98,262.48,260.98,262.11,3268.0,260.98,262.48,260.98,262.11,3268.0
2021-02-18 11:10:00,262.18,262.48,261.49,262.44,15765.0,262.18,262.48,261.49,262.44,15765.0
2021-02-18 11:20:00,262.34,263.49,262.33,263.49,11726.0,262.34,263.49,262.33,263.49,11726.0
2021-02-18 11:30:00,262.7,262.7,262.11,262.47,3717.0,262.7,262.7,262.11,262.47,3717.0
2021-02-18 11:40:00,262.51,262.69,262.51,262.62,2127.0,262.51,262.69,262.51,262.62,2127.0
2021-02-18 11:50:00,262.55,262.78,262.33,262.33,1970.0,262.55,262.78,262.33,262.33,1970.0
2021-02-18 12:00:00,262.49,262.49,261.71,261.92,4545.0,262.49,262.49,261.71,261.92,4545.0
2021-02-18 12:10:00,261.83,262.41,261.83,262.36,4670.0,261.83,262.41,261.83,262.36,4670.0
2021-02-18 12:20:00,262.41,262.92,262.38,262.38,2677.0,262.41,262.92,262.38,262.38,2677.0
2021-02-18 12:30:00,262.22,262.77,262.09,262.76,2599.0,262.22,262.77,262.09,262.76,2599.0
2021-02-18 12:40:00,262.91,263.06,262.77,262.86,1611.0,262.91,263.06,262.77,262.86,1611.0
2021-02-18 12:50:00,263.02,263.1,262.87,262.88,3247.0,263.02,263.1,262.87,262.88,3247.0
2021-02-18 13:00:00,262.96,263.0,262.48,262.95,3041.0,262.96,263.0,262.48,262.95,3041.0
2021-02-18 13:10:00,263.07,263.86,262.88,263.65,2257.0,263.07,263.86,262.88,263.65,2257.0
2021-02-18 13:20:00,263.85,264.3,263.65,264.3,5385.0,263.85,264.3,263.65,264.3,5385.0
2021-02-18 13:30:00,264.58,265.0,264.55,264.78,4519.0,264.58,265.0,264.55,264.78,4519.0
2021-02-18 13:40:00,264.59,264.7,264.4,264.45,3410.0,264.59,264.7,264.4,264.45,3410.0
2021-02-18 13:50:00,264.14,264.25,263.86,264.12,2638.0,264.14,264.25,263.86,264.12,2638.0
2021-02-18 14:00:00,264.19,264.33,263.89,264.19,2917.0,264.19,264.33,263.89,264.19,2917.0
2021-02-18 14:10:00,264.23,264.38,264.05,264.05,1600.0,264.23,264.38,264.05,264.05,1600.0
2021-02-18 14:20:00,263.92,264.6,263.92,264.6,1127.0,263.92,264.6,263.92,264.6,1127.0
2021-02-18 14:30:00,264.65,265.1,264.64,264.94,1713.0,264.65,265.1,264.64,264.94,1713.0
2021-02-18 14:40:00,264.97,265.63,264.94,265.36,2434.0,264.97,265.63,264.94,265.36,2434.0
2021-02-18 14:50:00,265.28,265.36,264.98,265.36,2725.0,265.28,265.36,264.98,265.36,2725.0
2021-02-18 15:00:00,265.42,265.68,265.36,265.5,3165.0,265.42,265.68,265.36,265.5,3165.0
2021-02-18 15:10:00,265.71,266.06,265.71,265.95,5220.0,265.71,266.06,265.71,265.95,5220.0
2021-02-18 15:20:00,265.88,265.91,265.41,265.41,6400.0,265.88,265.91,265.41,265.41,6400.0
2021-02-18 15:30:00,265.37,265.95,264.87,265.04,24150.0,265.37,265.95,264.87,265.04,24150.0
2021-02-18 15:40:00,265.13,265.31,264.99,265.12,18040.0,265.13,265.31,264.99,265.12,18040.0
2021-02-18 15:50:00,265.12,265.12,264.33,264.83,20848.0,265.12,265.12,264.33,264.83,20848.0
2021-02-19 09:30:00,266.97,266.97,264.2,264.2,3414.0,266.97,266.97,264.2,264.2,3414.0
2021-02-19 09:40:00,263.82,265.78,263.16,265.31,11448.0,263.82,265.78,263.16,265.31,11448.0
2021-02-19 09:50:00,265.48,267.0,265.48,266.91,2203.0,265.48,267.0,265.48,266.91,2203.0
2021-02-19 10:00:00,267.0,268.51,266.99,268.0,16529.0,267.0,268.51,266.99,268.0,16529.0
2021-02-19 10:10:00,268.39,268.39,268.04,268.3,1782.0,268.39,268.39,268.04,268.3,1782.0
2021-02-19 10:20:00,268.35,268.83,268.35,268.48,1397.0,268.35,268.83,268.35,268.48,1397.0
2021-02-19 10:30:00,268.97,269.13,268.23,268.23,1147.0,268.97,269.13,268.23,268.23,1147.0
2021-02-19 10:40:00,268.5,268.52,268.03,268.03,720.0,268.5,268.52,268.03,268.03,720.0
2021-02-19 10:50:00,268.5,268.5,268.06,268.4,1300.0,268.5,268.5,268.06,268.4,1300.0
2021-02-19 11:00:00,268.73,268.93,268.35,268.92,1575.0,268.73,268.93,268.35,268.92,1575.0
2021-02-19 11:10:00,268.32,268.32,268.22,268.22,420.0,268.32,268.32,268.22,268.22,420.0
2021-02-19 11:20:00,268.45,268.61,267.97,268.03,3278.0,268.45,268.61,267.97,268.03,3278.0
2021-02-19 11:30:00,267.99,268.24,267.56,267.88,63443.0,267.99,268.24,267.56,267.88,63443.0
2021-02-19 11:40:00,267.76,267.76,267.01,267.09,3400.0,267.76,267.76,267.01,267.09,3400.0
2021-02-19 11:50:00,267.06,267.31,266.94,267.06,1200.0,267.06,267.31,266.94,267.06,1200.0
2021-02-19 12:00:00,266.94,267.15,266.57,266.83,2537.0,266.94,267.15,266.57,266.83,2537.0
2021-02-19 12:10:00,266.97,267.65,266.97,267.29,2200.0,266.97,267.65,266.97,267.29,2200.0
2021-02-19 12:20:00,266.85,267.13,266.39,266.89,1537.0,266.85,267.13,266.39,266.89,1537.0
2021-02-19 12:30:00,266.38,268.05,266.38,268.05,3009.0,266.38,268.05,266.38,268.05,3009.0
2021-02-19 12:40:00,267.71,267.75,267.32,267.37,2672.0,267.71,267.75,267.32,267.37,2672.0
2021-02-19 12:50:00,267.05,267.07,266.54,266.83,1348.0,267.05,267.07,266.54,266.83,1348.0
2021-02-19 13:00:00,266.99,266.99,265.88,265.97,1606.0,266.99,266.99,265.88,265.97,1606.0
2021-02-19 13:10:00,265.55,265.96,265.5,265.93,1500.0,265.55,265.96,265.5,265.93,1500.0
2021-02-19 13:20:00,265.98,265.98,265.68,265.68,800.0,265.98,265.98,265.68,265.68,800.0
2021-02-19 13:30:00,265.54,266.1,265.33,266.1,3661.0,265.54,266.1,265.33,266.1,3661.0
2021-02-19 13:40:00,265.99,266.04,265.45,265.45,1779.0,265.99,266.04,265.45,265.45,1779.0
2021-02-19 13:50:00,265.51,265.92,265.25,265.34,10484.0,265.51,265.92,265.25,265.34,10484.0
2021-02-19 14:00:00,265.57,265.57,265.12,265.12,2120.0,265.57,265.57,265.12,265.12,2120.0
2021-02-19 14:10:00,265.17,266.55,265.17,266.55,1748.0,265.17,266.55,265.17,266.55,1748.0
2021-02-19 14:20:00,266.43,266.5,265.04,265.04,3962.0,266.43,266.5,265.04,265.04,3962.0
2021-02-19 14:30:00,264.95,265.5,264.95,265.5,4000.0,264.95,265.5,264.95,265.5,4000.0
2021-02-19 14:40:00,265.34,265.5,265.31,265.44,1400.0,265.34,265.5,265.31,265.44,1400.0
2021-02-19 14:50:00,265.44,265.75,265.35,265.37,2679.0,265.44,265.75,265.35,265.37,2679.0
2021-02-19 15:00:00,265.32,265.39,265.01,265.07,2199.0,265.32,265.39,265.01,265.07,2199.0
2021-02-19 15:10:00,265.16,265.85,265.15,265.41,2880.0,265.16,265.85,265.15,265.41,2880.0
2021-02-19 15:20:00,265.19,265.38,264.9,264.9,2400.0,265.19,265.38,264.9,264.9,2400.0
2021-02-19 15:30:00,264.97,265.43,264.97,265.43,3668.0,264.97,265.43,264.97,265.43,3668.0
2021-02-19 15:40:00,265.36,265.45,264.86,265.0,5255.0,265.36,265.45,264.86,265.0,5255.0
2021-02-19 15:50:00,265.06,265.11,264.4,264.62,24763.0,265.06,265.11,264.4,264.62,24763.0
2021-02-22 09:30:00,264.32,265.42,263.87,264.54,6396.0,264.32,265.42,263.87,264.54,6396.0
2021-02-22 09:40:00,264.54,264.54,262.34,263.61,5698.0,264.54,264.54,262.34,263.61,5698.0
2021-02-22 09:50:00,263.37,263.67,262.63,262.69,7872.0,263.37,263.67,262.63,262.69,7872.0
2021-02-22 10:00:00,263.29,264.13,263.24,264.0,8393.0,263.29,264.13,263.24,264.0,8393.0
2021-02-22 10:10:00,264.0,264.81,263.59,263.59,12309.0,264.0,264.81,263.59,263.59,12309.0
2021-02-22 10:20:00,264.03,265.01,263.64,264.55,2797.0,264.03,265.01,263.64,264.55,2797.0
2021-02-22 10:30:00,264.88,265.24,264.53,264.81,6657.0,264.88,265.24,264.53,264.81,6657.0
2021-02-22 10:40:00,264.82,265.31,264.72,265.23,6856.0,264.82,265.31,264.72,265.23,6856.0
2021-02-22 10:50:00,264.81,265.51,264.64,265.51,4283.0,264.81,265.51,264.64,265.51,4283.0
2021-02-22 11:00:00,265.55,265.94,265.27,265.4,6966.0,265.55,265.94,265.27,265.4,6966.0
2021-02-22 11:10:00,265.44,265.81,265.07,265.6,5000.0,265.44,265.81,265.07,265.6,5000.0
2021-02-22 11:20:00,265.34,265.67,264.98,265.23,7229.0,265.34,265.67,264.98,265.23,7229.0
2021-02-22 11:30:00,265.44,266.17,265.36,265.99,7177.0,265.44,266.17,265.36,265.99,7177.0
2021-02-22 11:40:00,266.17,266.42,265.93,265.95,18091.0,266.17,266.42,265.93,265.95,18091.0
2021-02-22 11:50:00,266.24,266.8,266.14,266.55,4100.0,266.24,266.8,266.14,266.55,4100.0
2021-02-22 12:00:00,266.52,267.05,266.32,267.05,6047.0,266.52,267.05,266.32,267.05,6047.0
2021-02-22 12:10:00,267.14,268.1,266.96,268.09,4349.0,267.14,268.1,266.96,268.09,4349.0
2021-02-22 12:20:00,268.38,268.53,267.51,267.71,7087.0,268.38,268.53,267.51,267.71,7087.0
2021-02-22 12:30:00,267.12,267.44,266.73,267.41,3097.0,267.12,267.44,266.73,267.41,3097.0
2021-02-22 12:40:00,267.22,267.42,266.92,267.19,5313.0,267.22,267.42,266.92,267.19,5313.0
2021-02-22 12:50:00,267.32,267.89,267.31,267.37,3975.0,267.32,267.89,267.31,267.37,3975.0
2021-02-22 13:00:00,267.55,267.86,267.48,267.86,2831.0,267.55,267.86,267.48,267.86,2831.0
2021-02-22 13:10:00,267.71,267.71,266.63,266.84,4880.0,267.71,267.71,266.63,266.84,4880.0
2021-02-22 13:20:00,266.43,267.2,266.42,267.03,1904.0,266.43,267.2,266.42,267.03,1904.0
2021-02-22 13:30:00,267.39,267.65,267.31,267.37,3881.0,267.39,267.65,267.31,267.37,3881.0
2021-02-22 13:40:00,267.1,267.1,266.26,266.69,1802.0,267.1,267.1,266.26,266.69,1802.0
2021-02-22 13:50:00,266.68,267.66,266.68,267.53,11630.0,266.68,267.66,266.68,267.53,11630.0
2021-02-22 14:00:00,267.53,267.69,267.33,267.33,4628.0,267.53,267.69,267.33,267.33,4628.0
2021-02-22 14:10:00,267.37,267.5,267.19,267.31,5420.0,267.37,267.5,267.19,267.31,5420.0
2021-02-22 14:20:00,267.19,267.27,266.69,266.99,2400.0,267.19,267.27,266.69,266.99,2400.0
2021-02-22 14:30:00,267.01,267.05,266.24,266.28,3082.0,267.01,267.05,266.24,266.28,3082.0
2021-02-22 14:40:00,266.23,266.49,265.88,266.05,6591.0,266.23,266.49,265.88,266.05,6591.0
2021-02-22 14:50:00,266.3,266.41,265.74,266.23,4300.0,266.3,266.41,265.74,266.23,4300.0
2021-02-22 15:00:00,266.06,266.27,265.69,265.86,2720.0,266.06,266.27,265.69,265.86,2720.0
2021-02-22 15:10:00,265.77,266.07,264.43,264.56,8879.0,265.77,266.07,264.43,264.56,8879.0
2021-02-22 15:20:00,264.55,265.04,263.58,263.78,16813.0,264.55,265.04,263.58,263.78,16813.0
2021-02-22 15:30:00,263.79,264.62,263.67,264.48,12315.0,263.79,264.62,263.67,264.48,12315.0
2021-02-22 15:40:00,264.48,264.59,264.09,264.39,11487.0,264.48,264.59,264.09,264.39,11487.0
2021-02-22 15:50:00,264.03,264.68,263.91,264.64,39821.0,264.03,264.68,263.91,264.64,39821.0
2021-02-23 09:30:00,265.3,265.3,262.22,262.22,4865.0,265.3,265.3,262.22,262.22,4865.0
2021-02-23 09:40:00,261.54,261.54,258.62,259.52,2816.0,261.54,261.54,258.62,259.52,2816.0
2021-02-23 09:50:00,258.38,262.42,257.94,261.33,9941.0,258.38,262.42,257.94,261.33,9941.0
2021-02-23 10:00:00,262.13,264.46,262.12,264.46,39949.0,262.13,264.46,262.12,264.46,39949.0
2021-02-23 10:10:00,264.43,266.29,264.19,266.28,14199.0,264.43,266.29,264.19,266.28,14199.0
2021-02-23 10:20:00,266.29,267.29,266.27,267.04,20833.0,266.29,267.29,266.27,267.04,20833.0
2021-02-23 10:30:00,267.03,268.72,267.01,268.07,10668.0,267.03,268.72,267.01,268.07,10668.0
2021-02-23 10:40:00,268.38,268.73,267.51,268.63,4501.0,268.38,268.73,267.51,268.63,4501.0
2021-02-23 10:50:00,268.93,269.56,268.68,269.4,4000.0,268.93,269.56,268.68,269.4,4000.0
2021-02-23 11:00:00,269.44,270.1,267.33,268.24,7990.0,269.44,270.1,267.33,268.24,7990.0
2021-02-23 11:10:00,267.89,268.24,267.03,267.04,3913.0,267.89,268.24,267.03,267.04,3913.0
2021-02-23 11:20:00,266.62,266.65,265.97,266.16,9791.0,266.62,266.65,265.97,266.16,9791.0
2021-02-23 11:30:00,266.22,266.71,266.0,266.0,7425.0,266.22,266.71,266.0,266.0,7425.0
2021-02-23 11:40:00,265.5,265.67,265.13,265.61,1608.0,265.5,265.67,265.13,265.61,1608.0
2021-02-23 11:50:00,265.47,266.1,265.09,265.09,2471.0,265.47,266.1,265.09,265.09,2471.0
2021-02-23 12:00:00,264.93,265.23,264.79,264.92,2400.0,264.93,265.23,264.79,264.92,2400.0
2021-02-23 12:10:00,265.12,265.28,264.19,265.28,2051.0,265.12,265.28,264.19,265.28,2051.0
2021-02-23 12:20:00,265.06,265.25,264.9,265.0,2178.0,265.06,265.25,264.9,265.0,2178.0
2021-02-23 12:30:00,265.39,265.75,265.16,265.43,2991.0,265.39,265.75,265.16,265.43,2991.0
2021-02-23 12:40:00,265.4,265.65,264.86,264.9,4378.0,265.4,265.65,264.86,264.9,4378.0
2021-02-23 12:50:00,265.0,265.04,263.38,263.63,2569.0,265.0,265.04,263.38,263.63,2569.0
2021-02-23 13:00:00,262.93,264.02,262.93,263.56,3491.0,262.93,264.02,262.93,263.56,3491.0
2021-02-23 13:10:00,263.95,263.98,263.7,263.7,2840.0,263.95,263.98,263.7,263.7,2840.0
2021-02-23 13:20:00,263.63,264.87,263.63,264.63,4726.0,263.63,264.87,263.63,264.63,4726.0
2021-02-23 13:30:00,264.58,264.67,264.23,264.51,5505.0,264.58,264.67,264.23,264.51,5505.0
2021-02-23 13:40:00,264.42,264.42,263.75,263.97,3121.0,264.42,264.42,263.75,263.97,3121.0
2021-02-23 13:50:00,263.89,264.23,263.61,263.96,7878.0,263.89,264.23,263.61,263.96,7878.0
2021-02-23 14:00:00,263.4,264.35,263.4,263.9,5595.0,263.4,264.35,263.4,263.9,5595.0
2021-02-23 14:10:00,263.9,263.9,263.29,263.59,5990.0,263.9,263.9,263.29,263.59,5990.0
2021-02-23 14:20:00,263.39,263.55,263.09,263.38,6716.0,263.39,263.55,263.09,263.38,6716.0
2021-02-23 14:30:00,263.31,263.41,262.22,262.36,4518.0,263.31,263.41,262.22,262.36,4518.0
2021-02-23 14:40:00,262.37,263.2,262.37,262.72,11451.0,262.37,263.2,262.37,262.72,11451.0
2021-02-23 14:50:00,262.73,263.3,262.55,263.3,7162.0,262.73,263.3,262.55,263.3,7162.0
2021-02-23 15:00:00,263.21,264.15,263.21,264.15,2810.0,263.21,264.15,263.21,264.15,2810.0
2021-02-23 15:10:00,264.4,265.57,264.4,264.9,7417.0,264.4,265.57,264.4,264.9,7417.0
2021-02-23 15:20:00,264.98,265.36,264.72,264.82,9528.0,264.98,265.36,264.72,264.82,9528.0
2021-02-23 15:30:00,265.01,266.04,264.63,266.04,7194.0,265.01,266.04,264.63,266.04,7194.0
2021-02-23 15:40:00,265.86,266.34,265.62,265.89,12007.0,265.86,266.34,265.62,265.89,12007.0
2021-02-23 15:50:00,265.89,265.89,264.76,264.92,36182.0,265.89,265.89,264.76,264.92,36182.0
2021-02-24 09:30:00,264.06,265.82,263.86,264.67,7521.0,264.06,265.82,263.86,264.67,7521.0
2021-02-24 09:40:00,264.6,267.06,264.59,265.78,1200.0,264.6,267.06,264.59,265.78,1200.0
2021-02-24 09:50:00,266.56,266.69,265.47,266.3,1691.0,266.56,266.69,265.47,266.3,1691.0
2021-02-24 10:00:00,266.88,267.52,266.43,267.17,3032.0,266.88,267.52,266.43,267.17,3032.0
2021-02-24 10:10:00,266.83,267.86,266.29,266.74,7708.0,266.83,267.86,266.29,266.74,7708.0
2021-02-24 10:20:00,266.59,267.19,264.93,265.15,6332.0,266.59,267.19,264.93,265.15,6332.0
2021-02-24 10:30:00,265.17,265.45,263.05,263.28,15398.0,265.17,265.45,263.05,263.28,15398.0
2021-02-24 10:40:00,263.28,263.62,261.92,261.92,6222.0,263.28,263.62,261.92,261.92,6222.0
2021-02-24 10:50:00,261.71,263.31,260.98,263.11,12743.0,261.71,263.31,260.98,263.11,12743.0
2021-02-24 11:00:00,262.95,263.42,261.93,262.44,8044.0,262.95,263.42,261.93,262.44,8044.0
2021-02-24 11:10:00,262.69,264.57,262.68,264.57,6195.0,262.69,264.57,262.68,264.57,6195.0
2021-02-24 11:20:00,264.47,267.99,264.31,267.32,36673.0,264.47,267.99,264.31,267.32,36673.0
2021-02-24 11:30:00,267.35,269.37,267.15,268.43,8496.0,267.35,269.37,267.15,268.43,8496.0
2021-02-24 11:40:00,268.51,268.92,267.95,268.85,2952.0,268.51,268.92,267.95,268.85,2952.0
2021-02-24 11:50:00,268.93,269.12,268.41,269.12,1792.0,268.93,269.12,268.41,269.12,1792.0
2021-02-24 12:00:00,269.79,270.54,269.79,270.31,3787.0,269.79,270.54,269.79,270.31,3787.0
2021-02-24 12:10:00,270.45,270.54,270.11,270.14,1900.0,270.45,270.54,270.11,270.14,1900.0
2021-02-24 12:20:00,270.14,271.22,269.83,271.22,2670.0,270.14,271.22,269.83,271.22,2670.0
2021-02-24 12:30:00,271.13,271.72,270.83,271.72,2700.0,271.13,271.72,270.83,271.72,2700.0
2021-02-24 12:40:00,271.67,272.66,271.65,271.91,4530.0,271.67,272.66,271.65,271.91,4530.0
2021-02-24 12:50:00,271.82,271.95,271.11,271.2,3555.0,271.82,271.95,271.11,271.2,3555.0
2021-02-24 13:00:00,271.16,271.32,270.21,270.7,3300.0,271.16,271.32,270.21,270.7,3300.0
2021-02-24 13:10:00,270.41,270.45,269.92,269.98,1400.0,270.41,270.45,269.92,269.98,1400.0
2021-02-24 13:20:00,269.92,270.99,269.92,270.74,16384.0,269.92,270.99,269.92,270.74,16384.0
2021-02-24 13:30:00,270.56,270.66,269.52,269.77,4200.0,270.56,270.66,269.52,269.77,4200.0
2021-02-24 13:40:00,269.65,270.01,269.11,269.51,2439.0,269.65,270.01,269.11,269.51,2439.0
2021-02-24 13:50:00,269.4,269.41,268.91,268.99,2519.0,269.4,269.41,268.91,268.99,2519.0
2021-02-24 14:00:00,269.14,269.14,268.15,268.3,4053.0,269.14,269.14,268.15,268.3,4053.0
2021-02-24 14:10:00,268.4,268.87,267.8,268.66,2500.0,268.4,268.87,267.8,268.66,2500.0
2021-02-24 14:20:00,268.62,269.14,268.58,269.14,1400.0,268.62,269.14,268.58,269.14,1400.0
2021-02-24 14:30:00,269.34,269.75,269.0,269.75,1500.0,269.34,269.75,269.0,269.75,1500.0
2021-02-24 14:40:00,269.67,269.89,269.04,269.38,1928.0,269.67,269.89,269.04,269.38,1928.0
2021-02-24 14:50:00,269.31,270.15,269.31,269.69,2223.0,269.31,270.15,269.31,269.69,2223.0
2021-02-24 15:00:00,269.69,269.7,269.03,269.12,4689.0,269.69,269.7,269.03,269.12,4689.0
2021-02-24 15:10:00,269.15,269.53,268.97,269.22,5203.0,269.15,269.53,268.97,269.22,5203.0
2021-02-24 15:20:00,269.21,269.83,268.94,269.53,4200.0,269.21,269.83,268.94,269.53,4200.0
2021-02-24 15:30:00,269.58,270.61,269.38,270.35,7712.0,269.58,270.61,269.38,270.35,7712.0
2021-02-24 15:40:00,270.3,270.58,269.34,270.5,11176.0,270.3,270.58,269.34,270.5,11176.0
2021-02-24 15:50:00,270.59,270.71,269.63,269.63,28896.0,270.59,270.71,269.63,269.63,28896.0
2021-02-25 09:30:00,270.69,271.35,268.93,271.22,8617.0,270.69,271.35,268.93,271.22,8617.0
2021-02-25 09:40:00,271.97,271.97,269.53,269.95,11800.0,271.97,271.97,269.53,269.95,11800.0
2021-02-25 09:50:00,270.31,270.67,268.67,269.69,7385.0,270.31,270.67,268.67,269.69,7385.0
2021-02-25 10:00:00,269.47,269.55,267.43,267.43,4014.0,269.47,269.55,267.43,267.43,4014.0
2021-02-25 10:10:00,267.97,268.38,266.85,266.85,7616.0,267.97,268.38,266.85,266.85,7616.0
2021-02-25 10:20:00,266.82,268.54,266.82,268.36,6359.0,266.82,268.54,266.82,268.36,6359.0
2021-02-25 10:30:00,268.12,268.2,267.13,267.69,9720.0,268.12,268.2,267.13,267.69,9720.0
2021-02-25 10:40:00,267.86,268.82,266.73,266.93,9315.0,267.86,268.82,266.73,266.93,9315.0
2021-02-25 10:50:00,266.68,267.87,265.8,267.75,2935.0,266.68,267.87,265.8,267.75,2935.0
2021-02-25 11:00:00,267.75,268.72,267.51,268.08,6141.0,267.75,268.72,267.51,268.08,6141.0
2021-02-25 11:10:00,268.11,268.11,267.44,267.88,1500.0,268.11,268.11,267.44,267.88,1500.0
2021-02-25 11:20:00,267.6,267.89,266.38,266.56,5673.0,267.6,267.89,266.38,266.56,5673.0
2021-02-25 11:30:00,266.58,267.16,266.12,266.48,4204.0,266.58,267.16,266.12,266.48,4204.0
2021-02-25 11:40:00,266.19,266.19,265.0,265.28,4509.0,266.19,266.19,265.0,265.28,4509.0
2021-02-25 11:50:00,265.32,266.0,265.28,265.62,2830.0,265.32,266.0,265.28,265.62,2830.0
2021-02-25 12:00:00,265.27,265.56,264.78,265.0,2000.0,265.27,265.56,264.78,265.0,2000.0
2021-02-25 12:10:00,265.0,265.59,264.5,265.48,1819.0,265.0,265.59,264.5,265.48,1819.0
2021-02-25 12:20:00,265.19,265.93,264.6,264.6,9537.0,265.19,265.93,264.6,264.6,9537.0
2021-02-25 12:30:00,264.5,264.5,263.01,263.97,4718.0,264.5,264.5,263.01,263.97,4718.0
2021-02-25 12:40:00,263.6,263.85,263.26,263.85,1701.0,263.6,263.85,263.26,263.85,1701.0
2021-02-25 12:50:00,263.57,263.57,261.5,261.82,3030.0,263.57,263.57,261.5,261.82,3030.0
2021-02-25 13:00:00,261.34,262.1,261.34,261.71,2300.0,261.34,262.1,261.34,261.71,2300.0
2021-02-25 13:10:00,261.93,262.23,261.41,261.65,5011.0,261.93,262.23,261.41,261.65,5011.0
2021-02-25 13:20:00,261.68,262.79,261.67,262.51,3106.0,261.68,262.79,261.67,262.51,3106.0
2021-02-25 13:30:00,263.04,263.25,262.17,262.89,6969.0,263.04,263.25,262.17,262.89,6969.0
2021-02-25 13:40:00,263.04,263.37,262.84,262.86,3451.0,263.04,263.37,262.84,262.86,3451.0
2021-02-25 13:50:00,262.85,263.24,262.31,263.24,2400.0,262.85,263.24,262.31,263.24,2400.0
2021-02-25 14:00:00,263.27,263.69,262.96,263.69,1299.0,263.27,263.69,262.96,263.69,1299.0
2021-02-25 14:10:00,263.71,264.41,263.61,264.27,2607.0,263.71,264.41,263.61,264.27,2607.0
2021-02-25 14:20:00,264.61,265.73,264.61,265.73,1600.0,264.61,265.73,264.61,265.73,1600.0
2021-02-25 14:30:00,265.46,265.72,265.01,265.2,7709.0,265.46,265.72,265.01,265.2,7709.0
2021-02-25 14:40:00,265.19,265.99,265.19,265.53,3746.0,265.19,265.99,265.19,265.53,3746.0
2021-02-25 14:50:00,265.65,266.21,265.38,265.73,3400.0,265.65,266.21,265.38,265.73,3400.0
2021-02-25 15:00:00,265.5,265.62,263.91,263.91,1500.0,265.5,265.62,263.91,263.91,1500.0
2021-02-25 15:10:00,264.15,264.53,263.11,263.11,3233.0,264.15,264.53,263.11,263.11,3233.0
2021-02-25 15:20:00,263.13,263.6,262.88,263.01,4070.0,263.13,263.6,262.88,263.01,4070.0
2021-02-25 15:30:00,263.33,263.49,260.9,261.64,3720.0,263.33,263.49,260.9,261.64,3720.0
2021-02-25 15:40:00,261.46,262.39,261.42,261.88,11769.0,261.46,262.39,261.42,261.88,11769.0
2021-02-25 15:50:00,261.74,261.9,261.12,261.65,13534.0,261.74,261.9,261.12,261.65,13534.0
2021-02-26 09:30:00,261.53,263.15,261.05,261.76,2567.0,261.53,263.15,261.05,261.76,2567.0
2021-02-26 09:40:00,264.03,264.32,263.65,263.86,1400.0,264.03,264.32,263.65,263.86,1400.0
2021-02-26 09:50:00,262.41,262.72,261.94,262.62,3092.0,262.41,262.72,261.94,262.62,3092.0
2021-02-26 10:00:00,261.7,261.84,260.69,260.97,6208.0,261.7,261.84,260.69,260.97,6208.0
2021-02-26 10:10:00,260.82,260.82,259.16,259.45,800.0,260.82,260.82,259.16,259.45,800.0
2021-02-26 10:20:00,259.81,260.46,258.6,258.8,1500.0,259.81,260.46,258.6,258.8,1500.0
2021-02-26 10:30:00,258.37,259.69,258.17,259.69,1688.0,258.37,259.69,258.17,259.69,1688.0
2021-02-26 10:40:00,259.65,260.18,259.43,259.88,1355.0,259.65,260.18,259.43,259.88,1355.0
2021-02-26 10:50:00,259.64,262.0,259.47,261.61,3261.0,259.64,262.0,259.47,261.61,3261.0
2021-02-26 11:00:00,261.71,262.85,261.03,262.59,3276.0,261.71,262.85,261.03,262.59,3276.0
2021-02-26 11:10:00,262.76,262.79,261.42,261.44,2998.0,262.76,262.79,261.42,261.44,2998.0
2021-02-26 11:20:00,261.15,261.15,259.72,260.2,6152.0,261.15,261.15,259.72,260.2,6152.0
2021-02-26 11:30:00,260.3,261.57,260.3,261.57,1204.0,260.3,261.57,260.3,261.57,1204.0
2021-02-26 11:40:00,261.87,261.87,260.13,260.83,1700.0,261.87,261.87,260.13,260.83,1700.0
2021-02-26 11:50:00,260.58,260.58,260.22,260.37,1400.0,260.58,260.58,260.22,260.37,1400.0
2021-02-26 12:00:00,260.91,261.66,260.88,261.18,3860.0,260.91,261.66,260.88,261.18,3860.0
2021-02-26 12:10:00,261.3,262.02,261.24,261.55,2200.0,261.3,262.02,261.24,261.55,2200.0
2021-02-26 12:20:00,261.9,262.12,261.24,261.4,1700.0,261.9,262.12,261.24,261.4,1700.0
2021-02-26 12:30:00,261.47,261.82,261.27,261.27,1400.0,261.47,261.82,261.27,261.27,1400.0
2021-02-26 12:40:00,261.26,261.27,260.42,260.67,1100.0,261.26,261.27,260.42,260.67,1100.0
2021-02-26 12:50:00,260.09,260.52,259.67,259.67,1101.0,260.09,260.52,259.67,259.67,1101.0
2021-02-26 13:00:00,259.24,259.75,259.24,259.69,1078.0,259.24,259.75,259.24,259.69,1078.0
2021-02-26 13:10:00,259.82,259.82,258.94,259.08,3554.0,259.82,259.82,258.94,259.08,3554.0
2021-02-26 13:20:00,259.38,259.81,259.38,259.69,1557.0,259.38,259.81,259.38,259.69,1557.0
2021-02-26 13:30:00,258.81,259.05,258.61,258.8,900.0,258.81,259.05,258.61,258.8,900.0
2021-02-26 13:40:00,259.14,259.3,258.15,258.15,1174.0,259.14,259.3,258.15,258.15,1174.0
2021-02-26 13:50:00,258.28,259.06,258.27,258.94,2901.0,258.28,259.06,258.27,258.94,2901.0
2021-02-26 14:00:00,259.08,259.25,258.22,258.25,3493.0,259.08,259.25,258.22,258.25,3493.0
2021-02-26 14:10:00,258.26,258.65,257.79,257.79,4138.0,258.26,258.65,257.79,257.79,4138.0
2021-02-26 14:20:00,257.24,258.95,257.21,258.66,5200.0,257.24,258.95,257.21,258.66,5200.0
2021-02-26 14:30:00,258.71,259.03,258.54,258.86,2824.0,258.71,259.03,258.54,258.86,2824.0
2021-02-26 14:40:00,258.68,258.68,257.8,258.67,2165.0,258.68,258.68,257.8,258.67,2165.0
2021-02-26 14:50:00,258.62,259.5,258.49,259.25,6429.0,258.62,259.5,258.49,259.25,6429.0
2021-02-26 15:00:00,259.8,260.3,259.22,260.3,5104.0,259.8,260.3,259.22,260.3,5104.0
2021-02-26 15:10:00,260.42,260.73,260.01,260.52,6632.0,260.42,260.73,260.01,260.52,6632.0
2021-02-26 15:20:00,260.54,260.65,258.51,258.9,8440.0,260.54,260.65,258.51,258.9,8440.0
2021-02-26 15:30:00,258.99,259.1,258.06,258.49,13534.0,258.99,259.1,258.06,258.49,13534.0
2021-02-26 15:40:00,258.44,260.25,258.32,260.12,15354.0,258.44,260.25,258.32,260.12,15354.0
2021-02-26 15:50:00,260.12,260.32,258.7,258.82,33778.0,260.12,260.32,258.7,258.82,33778.0
2021-03-01 09:30:00,264.35,266.45,262.46,262.94,8486.0,264.35,266.45,262.46,262.94,8486.0
2021-03-01 09:40:00,263.71,265.0,263.1,264.55,5860.0,263.71,265.0,263.1,264.55,5860.0
2021-03-01 09:50:00,264.79,264.79,262.21,262.67,8000.0,264.79,264.79,262.21,262.67,8000.0
2021-03-01 10:00:00,262.65,264.02,262.21,263.34,4540.0,262.65,264.02,262.21,263.34,4540.0
2021-03-01 10:10:00,263.14,265.23,263.13,265.09,7482.0,263.14,265.23,263.13,265.09,7482.0
2021-03-01 10:20:00,264.93,264.96,263.77,263.85,6052.0,264.93,264.96,263.77,263.85,6052.0
2021-03-01 10:30:00,263.49,264.9,263.49,264.9,7062.0,263.49,264.9,263.49,264.9,7062.0
2021-03-01 10:40:00,264.9,264.9,264.08,264.1,3368.0,264.9,264.9,264.08,264.1,3368.0
2021-03-01 10:50:00,264.19,265.01,263.77,264.8,20533.0,264.19,265.01,263.77,264.8,20533.0
2021-03-01 11:00:00,264.89,265.06,264.48,265.04,3900.0,264.89,265.06,264.48,265.04,3900.0
2021-03-01 11:10:00,265.05,267.01,265.03,266.98,4701.0,265.05,267.01,265.03,266.98,4701.0
2021-03-01 11:20:00,266.74,266.74,265.6,265.88,5930.0,266.74,266.74,265.6,265.88,5930.0
2021-03-01 11:30:00,265.88,266.11,265.56,265.76,3436.0,265.88,266.11,265.56,265.76,3436.0
2021-03-01 11:40:00,265.59,266.04,265.48,266.04,3414.0,265.59,266.04,265.48,266.04,3414.0
2021-03-01 11:50:00,265.87,266.2,265.25,265.85,2800.0,265.87,266.2,265.25,265.85,2800.0
2021-03-01 12:00:00,265.72,265.95,264.65,265.21,3100.0,265.72,265.95,264.65,265.21,3100.0
2021-03-01 12:10:00,265.22,265.44,264.58,265.0,2512.0,265.22,265.44,264.58,265.0,2512.0
2021-03-01 12:20:00,264.93,265.28,264.49,265.28,1900.0,264.93,265.28,264.49,265.28,1900.0
2021-03-01 12:30:00,264.97,265.3,264.97,265.26,1300.0,264.97,265.3,264.97,265.26,1300.0
2021-03-01 12:40:00,265.06,265.22,264.95,265.22,1044.0,265.06,265.22,264.95,265.22,1044.0
2021-03-01 12:50:00,264.99,265.06,264.4,264.62,1400.0,264.99,265.06,264.4,264.62,1400.0
2021-03-01 13:00:00,264.35,264.35,263.31,263.85,5710.0,264.35,264.35,263.31,263.85,5710.0
2021-03-01 13:10:00,263.57,263.58,263.13,263.39,2200.0,263.57,263.58,263.13,263.39,2200.0
2021-03-01 13:20:00,263.74,263.74,263.24,263.24,1633.0,263.74,263.74,263.24,263.24,1633.0
2021-03-01 13:30:00,263.17,264.11,263.14,263.75,2607.0,263.17,264.11,263.14,263.75,2607.0
2021-03-01 13:40:00,263.65,264.18,263.65,264.02,1200.0,263.65,264.18,263.65,264.02,1200.0
2021-03-01 13:50:00,264.16,264.5,264.02,264.42,2211.0,264.16,264.5,264.02,264.42,2211.0
2021-03-01 14:00:00,264.03,264.95,264.03,264.77,2205.0,264.03,264.95,264.03,264.77,2205.0
2021-03-01 14:10:00,264.57,264.65,264.2,264.5,2448.0,264.57,264.65,264.2,264.5,2448.0
2021-03-01 14:20:00,264.5,264.69,264.33,264.33,2144.0,264.5,264.69,264.33,264.33,2144.0
2021-03-01 14:30:00,264.54,265.24,264.26,265.07,2285.0,264.54,265.24,264.26,265.07,2285.0
2021-03-01 14:40:00,264.78,265.57,264.78,265.37,1400.0,264.78,265.57,264.78,265.37,1400.0
2021-03-01 14:50:00,265.34,266.0,265.34,265.95,3638.0,265.34,266.0,265.34,265.95,3638.0
2021-03-01 15:00:00,265.75,266.0,265.43,265.98,5493.0,265.75,266.0,265.43,265.98,5493.0
2021-03-01 15:10:00,265.69,265.99,265.51,265.59,1904.0,265.69,265.99,265.51,265.59,1904.0
2021-03-01 15:20:00,265.88,266.0,264.81,265.0,4003.0,265.88,266.0,264.81,265.0,4003.0
2021-03-01 15:30:00,265.13,265.18,264.53,264.76,4805.0,265.13,265.18,264.53,264.76,4805.0
2021-03-01 15:40:00,264.81,265.29,264.38,264.48,10692.0,264.81,265.29,264.38,264.48,10692.0
2021-03-01 15:50:00,264.57,265.1,263.22,263.98,54166.0,264.57,265.1,263.22,263.98,54166.0
2021-03-02 09:30:00,262.09,263.74,261.15,261.59,14954.0,262.09,263.74,261.15,261.59,14954.0
2021-03-02 09:40:00,261.33,263.97,261.27,263.19,3700.0,261.33,263.97,261.27,263.19,3700.0
2021-03-02 09:50:00,263.69,264.79,263.66,263.98,1700.0,263.69,264.79,263.66,263.98,1700.0
2021-03-02 10:00:00,263.85,265.19,263.84,264.51,12226.0,263.85,265.19,263.84,264.51,12226.0
2021-03-02 10:10:00,264.0,264.25,262.87,264.02,4411.0,264.0,264.25,262.87,264.02,4411.0
2021-03-02 10:20:00,263.82,263.82,261.94,262.26,6214.0,263.82,263.82,261.94,262.26,6214.0
2021-03-02 10:30:00,261.57,262.47,260.69,260.69,2301.0,261.57,262.47,260.69,260.69,2301.0
2021-03-02 10:40:00,260.89,261.0,260.56,260.85,1256.0,260.89,261.0,260.56,260.85,1256.0
2021-03-02 10:50:00,261.47,261.55,260.78,261.13,2801.0,261.47,261.55,260.78,261.13,2801.0
2021-03-02 11:00:00,260.71,261.11,260.15,260.87,1139.0,260.71,261.11,260.15,260.87,1139.0
2021-03-02 11:10:00,260.63,261.2,259.82,260.14,3174.0,260.63,261.2,259.82,260.14,3174.0
2021-03-02 11:20:00,259.94,260.0,259.37,259.83,3534.0,259.94,260.0,259.37,259.83,3534.0
2021-03-02 11:30:00,260.0,260.0,259.29,259.39,1302.0,260.0,260.0,259.29,259.39,1302.0
2021-03-02 11:40:00,259.22,259.22,258.1,258.21,6948.0,259.22,259.22,258.1,258.21,6948.0
2021-03-02 11:50:00,258.18,258.61,258.11,258.4,4200.0,258.18,258.61,258.11,258.4,4200.0
2021-03-02 12:00:00,258.34,258.92,258.13,258.51,16924.0,258.34,258.92,258.13,258.51,16924.0
2021-03-02 12:10:00,258.51,259.8,258.51,259.8,2926.0,258.51,259.8,258.51,259.8,2926.0
2021-03-02 12:20:00,259.81,259.95,259.39,259.8,5440.0,259.81,259.95,259.39,259.8,5440.0
2021-03-02 12:30:00,259.51,259.78,259.39,259.64,3729.0,259.51,259.78,259.39,259.64,3729.0
2021-03-02 12:40:00,259.43,259.65,259.18,259.19,2357.0,259.43,259.65,259.18,259.19,2357.0
2021-03-02 12:50:00,259.18,259.56,259.0,259.01,3716.0,259.18,259.56,259.0,259.01,3716.0
2021-03-02 13:00:00,258.91,259.49,258.83,259.49,4040.0,258.91,259.49,258.83,259.49,4040.0
2021-03-02 13:10:00,259.63,259.63,258.61,258.68,3347.0,259.63,259.63,258.61,258.68,3347.0
2021-03-02 13:20:00,258.69,259.49,258.68,259.42,5602.0,258.69,259.49,258.68,259.42,5602.0
2021-03-02 13:30:00,259.55,259.84,259.13,259.73,8257.0,259.55,259.84,259.13,259.73,8257.0
2021-03-02 13:40:00,259.61,259.65,259.04,259.65,3900.0,259.61,259.65,259.04,259.65,3900.0
2021-03-02 13:50:00,259.6,259.6,259.18,259.18,3111.0,259.6,259.6,259.18,259.18,3111.0
2021-03-02 14:00:00,259.3,259.9,259.1,259.1,4335.0,259.3,259.9,259.1,259.1,4335.0
2021-03-02 14:10:00,258.97,259.22,258.68,258.69,5633.0,258.97,259.22,258.68,258.69,5633.0
2021-03-02 14:20:00,258.69,259.01,258.49,258.58,5126.0,258.69,259.01,258.49,258.58,5126.0
2021-03-02 14:30:00,258.4,258.64,257.96,258.27,4953.0,258.4,258.64,257.96,258.27,4953.0
2021-03-02 14:40:00,258.31,258.94,258.1,258.94,2800.0,258.31,258.94,258.1,258.94,2800.0
2021-03-02 14:50:00,258.8,258.93,258.59,258.69,4652.0,258.8,258.93,258.59,258.69,4652.0
2021-03-02 15:00:00,258.69,259.25,258.48,259.25,5422.0,258.69,259.25,258.48,259.25,5422.0
2021-03-02 15:10:00,259.37,259.37,258.52,258.52,2349.0,259.37,259.37,258.52,258.52,2349.0
2021-03-02 15:20:00,258.62,258.86,258.44,258.52,4617.0,258.62,258.86,258.44,258.52,4617.0
2021-03-02 15:30:00,258.52,259.29,258.5,259.29,11418.0,258.52,259.29,258.5,259.29,11418.0
2021-03-02 15:40:00,259.11,259.53,259.02,259.53,16835.0,259.11,259.53,259.02,259.53,16835.0
2021-03-02 15:50:00,259.55,260.07,258.53,258.53,34317.0,259.55,260.07,258.53,258.53,34317.0
2021-03-03 09:30:00,256.47,256.6,253.6,255.18,12848.0,256.47,256.6,253.6,255.18,12848.0
2021-03-03 09:40:00,254.43,255.44,254.18,255.29,34431.0,254.43,255.44,254.18,255.29,34431.0
2021-03-03 09:50:00,254.75,254.76,253.72,254.07,4817.0,254.75,254.76,253.72,254.07,4817.0
2021-03-03 10:00:00,254.15,256.02,253.58,255.91,26202.0,254.15,256.02,253.58,255.91,26202.0
2021-03-03 10:10:00,255.81,255.81,254.0,254.0,11418.0,255.81,255.81,254.0,254.0,11418.0
2021-03-03 10:20:00,253.87,254.44,253.34,254.15,7316.0,253.87,254.44,253.34,254.15,7316.0
2021-03-03 10:30:00,253.41,254.7,253.28,254.23,14028.0,253.41,254.7,253.28,254.23,14028.0
2021-03-03 10:40:00,254.41,254.41,253.23,253.23,14295.0,254.41,254.41,253.23,253.23,14295.0
2021-03-03 10:50:00,252.83,254.67,252.83,254.67,5141.0,252.83,254.67,252.83,254.67,5141.0
2021-03-03 11:00:00,254.79,255.71,254.66,255.3,25842.0,254.79,255.71,254.66,255.3,25842.0
2021-03-03 11:10:00,255.23,255.55,254.57,255.53,15146.0,255.23,255.55,254.57,255.53,15146.0
2021-03-03 11:20:00,255.49,256.64,255.37,256.08,6200.0,255.49,256.64,255.37,256.08,6200.0
2021-03-03 11:30:00,255.95,256.2,255.32,255.34,3803.0,255.95,256.2,255.32,255.34,3803.0
2021-03-03 11:40:00,255.22,255.3,254.28,254.28,6114.0,255.22,255.3,254.28,254.28,6114.0
2021-03-03 11:50:00,254.23,254.7,254.18,254.25,9656.0,254.23,254.7,254.18,254.25,9656.0
2021-03-03 12:00:00,254.16,254.71,253.86,253.86,7200.0,254.16,254.71,253.86,253.86,7200.0
2021-03-03 12:10:00,253.95,254.11,253.26,253.84,8380.0,253.95,254.11,253.26,253.84,8380.0
2021-03-03 12:20:00,253.86,254.54,253.74,254.16,12490.0,253.86,254.54,253.74,254.16,12490.0
2021-03-03 12:30:00,254.12,254.56,254.04,254.41,4378.0,254.12,254.56,254.04,254.41,4378.0
2021-03-03 12:40:00,254.46,254.7,254.09,254.7,3504.0,254.46,254.7,254.09,254.7,3504.0
2021-03-03 12:50:00,254.69,254.8,254.46,254.52,3612.0,254.69,254.8,254.46,254.52,3612.0
2021-03-03 13:00:00,254.58,255.34,254.57,254.91,3792.0,254.58,255.34,254.57,254.91,3792.0
2021-03-03 13:10:00,254.9,255.3,254.86,255.3,9414.0,254.9,255.3,254.86,255.3,9414.0
2021-03-03 13:20:00,255.37,255.52,254.61,254.79,14776.0,255.37,255.52,254.61,254.79,14776.0
2021-03-03 13:30:00,254.62,255.12,254.36,254.94,4959.0,254.62,255.12,254.36,254.94,4959.0
2021-03-03 13:40:00,254.67,255.0,254.62,254.76,5500.0,254.67,255.0,254.62,254.76,5500.0
2021-03-03 13:50:00,254.82,255.15,254.55,255.03,8957.0,254.82,255.15,254.55,255.03,8957.0
2021-03-03 14:00:00,255.14,255.14,254.11,254.4,7153.0,255.14,255.14,254.11,254.4,7153.0
2021-03-03 14:10:00,254.31,254.31,253.73,254.02,9342.0,254.31,254.31,253.73,254.02,9342.0
2021-03-03 14:20:00,253.96,254.01,253.24,253.24,6713.0,253.96,254.01,253.24,253.24,6713.0
2021-03-03 14:30:00,253.22,253.25,252.42,253.12,22394.0,253.22,253.25,252.42,253.12,22394.0
2021-03-03 14:40:00,253.12,254.13,252.88,254.1,16596.0,253.12,254.13,252.88,254.1,16596.0
2021-03-03 14:50:00,254.19,254.48,253.95,254.38,11836.0,254.19,254.48,253.95,254.38,11836.0
2021-03-03 15:00:00,254.43,254.52,254.01,254.33,15337.0,254.43,254.52,254.01,254.33,15337.0
2021-03-03 15:10:00,254.38,254.39,253.7,254.03,9420.0,254.38,254.39,253.7,254.03,9420.0
2021-03-03 15:20:00,253.89,254.29,253.5,253.53,9524.0,253.89,254.29,253.5,253.53,9524.0
2021-03-03 15:30:00,253.65,254.05,252.81,252.94,19411.0,253.65,254.05,252.81,252.94,19411.0
2021-03-03 15:40:00,253.01,254.18,253.0,253.45,21800.0,253.01,254.18,253.0,253.45,21800.0
2021-03-03 15:50:00,253.22,253.58,252.21,252.36,60191.0,253.22,253.58,252.21,252.36,60191.0
2021-03-04 09:30:00,278.21,288.48,278.1,287.62,162104.0,278.21,288.48,278.1,287.62,162104.0
2021-03-04 09:40:00,287.61,289.78,284.38,286.93,107740.0,287.61,289.78,284.38,286.93,107740.0
2021-03-04 09:50:00,286.56,296.45,286.28,292.92,101485.0,286.56,296.45,286.28,292.92,101485.0
2021-03-04 10:00:00,292.92,294.0,284.42,284.9,74681.0,292.92,294.0,284.42,284.9,74681.0
2021-03-04 10:10:00,285.18,289.85,285.06,287.13,62211.0,285.18,289.85,285.06,287.13,62211.0
2021-03-04 10:20:00,286.68,289.73,285.97,289.2,33141.0,286.68,289.73,285.97,289.2,33141.0
2021-03-04 10:30:00,289.14,291.05,288.02,289.79,34405.0,289.14,291.05,288.02,289.79,34405.0
2021-03-04 10:40:00,289.99,289.99,285.76,286.44,249310.0,289.99,289.99,285.76,286.44,249310.0
2021-03-04 10:50:00,285.89,288.75,285.31,287.81,18923.0,285.89,288.75,285.31,287.81,18923.0
2021-03-04 11:00:00,287.58,289.01,285.48,285.92,13835.0,287.58,289.01,285.48,285.92,13835.0
2021-03-04 11:10:00,285.87,288.44,285.65,286.92,20435.0,285.87,288.44,285.65,286.92,20435.0
2021-03-04 11:20:00,287.14,288.48,286.5,286.84,16092.0,287.14,288.48,286.5,286.84,16092.0
2021-03-04 11:30:00,286.94,288.48,286.58,287.0,31395.0,286.94,288.48,286.58,287.0,31395.0
2021-03-04 11:40:00,287.37,288.38,286.0,288.16,14574.0,287.37,288.38,286.0,288.16,14574.0
2021-03-04 11:50:00,288.38,289.89,287.69,289.09,10974.0,288.38,289.89,287.69,289.09,10974.0
2021-03-04 12:00:00,289.07,290.33,288.92,289.67,8784.0,289.07,290.33,288.92,289.67,8784.0
2021-03-04 12:10:00,289.56,291.59,288.54,291.0,16755.0,289.56,291.59,288.54,291.0,16755.0
2021-03-04 12:20:00,291.14,291.6,290.26,291.09,20310.0,291.14,291.6,290.26,291.09,20310.0
2021-03-04 12:30:00,291.15,291.87,290.18,291.87,25703.0,291.15,291.87,290.18,291.87,25703.0
2021-03-04 12:40:00,291.79,292.06,290.47,290.74,20997.0,291.79,292.06,290.47,290.74,20997.0
2021-03-04 12:50:00,290.8,290.8,286.07,286.89,31318.0,290.8,290.8,286.07,286.89,31318.0
2021-03-04 13:00:00,286.37,288.33,285.12,285.65,30436.0,286.37,288.33,285.12,285.65,30436.0
2021-03-04 13:10:00,285.49,285.51,284.23,285.15,23417.0,285.49,285.51,284.23,285.15,23417.0
2021-03-04 13:20:00,285.01,287.14,285.0,286.94,17476.0,285.01,287.14,285.0,286.94,17476.0
2021-03-04 13:30:00,286.53,287.45,285.95,287.24,23910.0,286.53,287.45,285.95,287.24,23910.0
2021-03-04 13:40:00,287.49,287.66,286.34,286.48,16485.0,287.49,287.66,286.34,286.48,16485.0
2021-03-04 13:50:00,286.37,286.39,284.11,284.11,40391.0,286.37,286.39,284.11,284.11,40391.0
2021-03-04 14:00:00,284.18,286.65,283.13,285.95,23088.0,284.18,286.65,283.13,285.95,23088.0
2021-03-04 14:10:00,285.56,287.18,285.08,286.99,22813.0,285.56,287.18,285.08,286.99,22813.0
2021-03-04 14:20:00,286.68,288.0,286.68,287.86,19037.0,286.68,288.0,286.68,287.86,19037.0
2021-03-04 14:30:00,287.78,288.0,283.66,284.46,14629.0,287.78,288.0,283.66,284.46,14629.0
2021-03-04 14:40:00,284.51,287.43,284.5,287.42,14809.0,284.51,287.43,284.5,287.42,14809.0
2021-03-04 14:50:00,287.26,287.52,286.29,286.81,8083.0,287.26,287.52,286.29,286.81,8083.0
2021-03-04 15:00:00,287.03,287.34,285.53,286.28,40562.0,287.03,287.34,285.53,286.28,40562.0
2021-03-04 15:10:00,285.93,286.5,283.92,283.94,50999.0,285.93,286.5,283.92,283.94,50999.0
2021-03-04 15:20:00,284.01,284.54,282.9,284.49,24013.0,284.01,284.54,282.9,284.49,24013.0
2021-03-04 15:30:00,284.35,285.09,284.3,284.77,56383.0,284.35,285.09,284.3,284.77,56383.0
2021-03-04 15:40:00,285.0,285.03,283.22,283.95,52958.0,285.0,285.03,283.22,283.95,52958.0
2021-03-04 15:50:00,284.1,284.33,280.05,282.0,189116.0,284.1,284.33,280.05,282.0,189116.0
2021-03-05 09:30:00,286.79,288.8,282.0,282.95,59754.0,286.79,288.8,282.0,282.95,59754.0
2021-03-05 09:40:00,282.75,282.75,279.45,279.61,31190.0,282.75,282.75,279.45,279.61,31190.0
2021-03-05 09:50:00,279.21,282.16,278.88,281.9,67001.0,279.21,282.16,278.88,281.9,67001.0
2021-03-05 10:00:00,282.27,283.28,281.42,283.01,10715.0,282.27,283.28,281.42,283.01,10715.0
2021-03-05 10:10:00,283.0,283.44,281.29,282.09,17557.0,283.0,283.44,281.29,282.09,17557.0
2021-03-05 10:20:00,281.57,281.88,279.64,279.65,25486.0,281.57,281.88,279.64,279.65,25486.0
2021-03-05 10:30:00,279.98,281.28,279.85,279.97,18697.0,279.98,281.28,279.85,279.97,18697.0
2021-03-05 10:40:00,280.3,282.24,279.74,281.85,11826.0,280.3,282.24,279.74,281.85,11826.0
2021-03-05 10:50:00,281.85,282.39,279.49,280.27,7197.0,281.85,282.39,279.49,280.27,7197.0
2021-03-05 11:00:00,280.42,280.96,279.67,280.42,8965.0,280.42,280.96,279.67,280.42,8965.0
2021-03-05 11:10:00,280.5,281.41,279.35,280.29,8681.0,280.5,281.41,279.35,280.29,8681.0
2021-03-05 11:20:00,279.91,280.34,276.69,276.7,16620.0,279.91,280.34,276.69,276.7,16620.0
2021-03-05 11:30:00,277.11,278.31,276.01,276.01,13574.0,277.11,278.31,276.01,276.01,13574.0
2021-03-05 11:40:00,275.73,275.73,274.08,275.28,16379.0,275.73,275.73,274.08,275.28,16379.0
2021-03-05 11:50:00,275.45,278.94,275.33,278.94,24738.0,275.45,278.94,275.33,278.94,24738.0
2021-03-05 12:00:00,278.94,279.95,278.87,279.42,8228.0,278.94,279.95,278.87,279.42,8228.0
2021-03-05 12:10:00,279.43,280.35,279.03,279.64,21816.0,279.43,280.35,279.03,279.64,21816.0
2021-03-05 12:20:00,279.9,284.91,279.64,284.5,21546.0,279.9,284.91,279.64,284.5,21546.0
2021-03-05 12:30:00,284.13,284.44,283.16,283.98,10459.0,284.13,284.44,283.16,283.98,10459.0
2021-03-05 12:40:00,284.0,284.14,283.36,283.49,7935.0,284.0,284.14,283.36,283.49,7935.0
2021-03-05 12:50:00,283.37,283.51,281.43,282.02,8002.0,283.37,283.51,281.43,282.02,8002.0
2021-03-05 13:00:00,282.01,282.15,280.21,281.4,8842.0,282.01,282.15,280.21,281.4,8842.0
2021-03-05 13:10:00,281.32,281.82,280.88,281.69,9470.0,281.32,281.82,280.88,281.69,9470.0
2021-03-05 13:20:00,281.65,282.3,280.67,280.99,8540.0,281.65,282.3,280.67,280.99,8540.0
2021-03-05 13:30:00,281.32,281.32,279.48,279.64,8042.0,281.32,281.32,279.48,279.64,8042.0
2021-03-05 13:40:00,279.4,279.74,276.73,277.0,10463.0,279.4,279.74,276.73,277.0,10463.0
2021-03-05 13:50:00,277.03,277.95,276.95,277.63,17706.0,277.03,277.95,276.95,277.63,17706.0
2021-03-05 14:00:00,277.73,278.11,277.05,277.38,18477.0,277.73,278.11,277.05,277.38,18477.0
2021-03-05 14:10:00,277.39,277.96,276.85,277.04,16551.0,277.39,277.96,276.85,277.04,16551.0
2021-03-05 14:20:00,277.12,278.05,277.06,277.77,10525.0,277.12,278.05,277.06,277.77,10525.0
2021-03-05 14:30:00,277.81,279.83,277.8,278.3,9802.0,277.81,279.83,277.8,278.3,9802.0
2021-03-05 14:40:00,278.23,278.92,277.22,277.39,17258.0,278.23,278.92,277.22,277.39,17258.0
2021-03-05 14:50:00,277.41,279.64,277.21,279.63,14104.0,277.41,279.64,277.21,279.63,14104.0
2021-03-05 15:00:00,279.82,280.04,278.27,278.5,11806.0,279.82,280.04,278.27,278.5,11806.0
2021-03-05 15:10:00,278.42,279.14,278.17,278.44,18625.0,278.42,279.14,278.17,278.44,18625.0
2021-03-05 15:20:00,278.68,278.95,278.45,278.73,15601.0,278.68,278.95,278.45,278.73,15601.0
2021-03-05 15:30:00,278.73,279.99,278.69,279.99,29324.0,278.73,279.99,278.69,279.99,29324.0
2021-03-05 15:40:00,279.9,280.53,279.7,279.71,38128.0,279.9,280.53,279.7,279.71,38128.0
2021-03-05 15:50:00,279.46,280.36,278.99,279.35,83530.0,279.46,280.36,278.99,279.35,83530.0
2021-03-08 09:30:00,279.85,284.73,278.33,284.73,41330.0,279.85,284.73,278.33,284.73,41330.0
2021-03-08 09:40:00,284.12,286.51,284.05,284.54,20042.0,284.12,286.51,284.05,284.54,20042.0
2021-03-08 09:50:00,284.08,289.83,283.8,287.14,20798.0,284.08,289.83,283.8,287.14,20798.0
2021-03-08 10:00:00,287.19,290.0,286.87,290.0,14250.0,287.19,290.0,286.87,290.0,14250.0
2021-03-08 10:10:00,289.99,291.72,289.11,290.09,25838.0,289.99,291.72,289.11,290.09,25838.0
2021-03-08 10:20:00,290.11,291.88,290.11,291.65,14843.0,290.11,291.88,290.11,291.65,14843.0
2021-03-08 10:30:00,291.65,292.58,290.53,291.58,20848.0,291.65,292.58,290.53,291.58,20848.0
2021-03-08 10:40:00,291.69,294.49,291.59,293.18,22012.0,291.69,294.49,291.59,293.18,22012.0
2021-03-08 10:50:00,293.46,295.22,293.22,294.7,29027.0,293.46,295.22,293.22,294.7,29027.0
2021-03-08 11:00:00,294.99,296.57,293.42,293.7,27019.0,294.99,296.57,293.42,293.7,27019.0
2021-03-08 11:10:00,293.73,294.1,292.83,293.42,11544.0,293.73,294.1,292.83,293.42,11544.0
2021-03-08 11:20:00,293.72,294.74,293.02,294.74,29864.0,293.72,294.74,293.02,294.74,29864.0
2021-03-08 11:30:00,294.46,294.46,291.31,291.78,10740.0,294.46,294.46,291.31,291.78,10740.0
2021-03-08 11:40:00,291.98,293.41,291.98,293.41,12790.0,291.98,293.41,291.98,293.41,12790.0
2021-03-08 11:50:00,293.22,294.69,293.13,294.69,7969.0,293.22,294.69,293.13,294.69,7969.0
2021-03-08 12:00:00,294.5,294.76,293.52,294.0,18702.0,294.5,294.76,293.52,294.0,18702.0
2021-03-08 12:10:00,294.07,295.12,293.94,294.36,15380.0,294.07,295.12,293.94,294.36,15380.0
2021-03-08 12:20:00,294.93,295.92,294.61,294.79,5686.0,294.93,295.92,294.61,294.79,5686.0
2021-03-08 12:30:00,294.99,295.41,294.15,294.53,6820.0,294.99,295.41,294.15,294.53,6820.0
2021-03-08 12:40:00,294.59,296.04,294.58,295.54,9486.0,294.59,296.04,294.58,295.54,9486.0
2021-03-08 12:50:00,295.96,297.67,295.95,297.67,5983.0,295.96,297.67,295.95,297.67,5983.0
2021-03-08 13:00:00,297.6,297.89,296.57,296.59,10323.0,297.6,297.89,296.57,296.59,10323.0
2021-03-08 13:10:00,296.33,299.43,296.32,298.21,26859.0,296.33,299.43,296.32,298.21,26859.0
2021-03-08 13:20:00,298.34,299.02,297.98,299.01,7744.0,298.34,299.02,297.98,299.01,7744.0
2021-03-08 13:30:00,299.3,299.51,298.33,298.61,13167.0,299.3,299.51,298.33,298.61,13167.0
2021-03-08 13:40:00,298.51,299.5,298.46,298.91,8067.0,298.51,299.5,298.46,298.91,8067.0
2021-03-08 13:50:00,298.98,299.0,297.54,297.75,16829.0,298.98,299.0,297.54,297.75,16829.0
2021-03-08 14:00:00,297.53,298.87,297.21,298.75,6759.0,297.53,298.87,297.21,298.75,6759.0
2021-03-08 14:10:00,298.57,299.31,298.45,298.82,25787.0,298.57,299.31,298.45,298.82,25787.0
2021-03-08 14:20:00,298.82,299.83,298.81,299.48,4011.0,298.82,299.83,298.81,299.48,4011.0
2021-03-08 14:30:00,299.48,300.03,299.4,299.86,9474.0,299.48,300.03,299.4,299.86,9474.0
2021-03-08 14:40:00,300.1,300.21,298.96,299.69,16876.0,300.1,300.21,298.96,299.69,16876.0
2021-03-08 14:50:00,299.93,300.26,299.52,300.26,8457.0,299.93,300.26,299.52,300.26,8457.0
2021-03-08 15:00:00,300.13,300.84,299.64,300.29,14858.0,300.13,300.84,299.64,300.29,14858.0
2021-03-08 15:10:00,300.68,301.6,299.92,300.54,19765.0,300.68,301.6,299.92,300.54,19765.0
2021-03-08 15:20:00,300.61,302.82,300.56,302.31,21128.0,300.61,302.82,300.56,302.31,21128.0
2021-03-08 15:30:00,302.44,303.15,301.43,302.01,10974.0,302.44,303.15,301.43,302.01,10974.0
2021-03-08 15:40:00,301.97,303.35,301.92,302.87,25484.0,301.97,303.35,301.92,302.87,25484.0
2021-03-08 15:50:00,303.06,304.89,302.98,304.16,99370.0,303.06,304.89,302.98,304.16,99370.0
2021-03-09 09:30:00,307.3,307.92,304.46,304.46,14432.0,307.3,307.92,304.46,304.46,14432.0
2021-03-09 09:40:00,304.46,305.22,303.64,303.64,15015.0,304.46,305.22,303.64,303.64,15015.0
2021-03-09 09:50:00,303.94,304.0,301.13,301.13,17908.0,303.94,304.0,301.13,301.13,17908.0
2021-03-09 10:00:00,300.79,302.0,300.0,300.62,23180.0,300.79,302.0,300.0,300.62,23180.0
2021-03-09 10:10:00,300.3,301.9,299.96,301.82,11099.0,300.3,301.9,299.96,301.82,11099.0
2021-03-09 10:20:00,301.56,302.4,300.96,300.96,8672.0,301.56,302.4,300.96,300.96,8672.0
2021-03-09 10:30:00,301.09,302.64,300.92,302.25,8927.0,301.09,302.64,300.92,302.25,8927.0
2021-03-09 10:40:00,302.5,303.97,302.32,303.7,8035.0,302.5,303.97,302.32,303.7,8035.0
2021-03-09 10:50:00,303.82,306.04,303.59,306.04,8910.0,303.82,306.04,303.59,306.04,8910.0
2021-03-09 11:00:00,306.24,307.87,305.93,306.68,11716.0,306.24,307.87,305.93,306.68,11716.0
2021-03-09 11:10:00,306.63,306.9,305.62,306.78,9300.0,306.63,306.9,305.62,306.78,9300.0
2021-03-09 11:20:00,306.94,308.62,306.7,308.29,13514.0,306.94,308.62,306.7,308.29,13514.0
2021-03-09 11:30:00,308.14,308.3,306.0,306.12,8888.0,308.14,308.3,306.0,306.12,8888.0
2021-03-09 11:40:00,306.26,307.12,305.71,306.44,14373.0,306.26,307.12,305.71,306.44,14373.0
2021-03-09 11:50:00,306.16,306.91,306.07,306.07,5868.0,306.16,306.91,306.07,306.07,5868.0
2021-03-09 12:00:00,306.24,307.46,305.94,307.06,6187.0,306.24,307.46,305.94,307.06,6187.0
2021-03-09 12:10:00,307.18,307.5,306.97,307.02,3096.0,307.18,307.5,306.97,307.02,3096.0
2021-03-09 12:20:00,306.73,308.05,306.38,308.0,14227.0,306.73,308.05,306.38,308.0,14227.0
2021-03-09 12:30:00,308.06,308.2,307.14,307.35,34013.0,308.06,308.2,307.14,307.35,34013.0
2021-03-09 12:40:00,307.29,308.0,307.03,307.99,7544.0,307.29,308.0,307.03,307.99,7544.0
2021-03-09 12:50:00,307.93,308.88,307.87,308.1,8577.0,307.93,308.88,307.87,308.1,8577.0
2021-03-09 13:00:00,308.29,308.61,307.58,307.96,21293.0,308.29,308.61,307.58,307.96,21293.0
2021-03-09 13:10:00,307.99,308.12,305.54,306.64,11539.0,307.99,308.12,305.54,306.64,11539.0
2021-03-09 13:20:00,306.46,306.86,306.11,306.55,12300.0,306.46,306.86,306.11,306.55,12300.0
2021-03-09 13:30:00,306.7,307.1,306.36,306.5,2925.0,306.7,307.1,306.36,306.5,2925.0
2021-03-09 13:40:00,306.62,307.51,306.41,307.47,12372.0,306.62,307.51,306.41,307.47,12372.0
2021-03-09 13:50:00,307.39,307.59,306.83,306.94,4922.0,307.39,307.59,306.83,306.94,4922.0
2021-03-09 14:00:00,307.16,307.3,306.3,306.62,2561.0,307.16,307.3,306.3,306.62,2561.0
2021-03-09 14:10:00,306.43,306.58,306.09,306.27,12512.0,306.43,306.58,306.09,306.27,12512.0
2021-03-09 14:20:00,306.13,306.56,306.13,306.43,7355.0,306.13,306.56,306.13,306.43,7355.0
2021-03-09 14:30:00,306.6,306.61,305.32,305.52,21448.0,306.6,306.61,305.32,305.52,21448.0
2021-03-09 14:40:00,305.5,306.07,305.49,305.71,11840.0,305.5,306.07,305.49,305.71,11840.0
2021-03-09 14:50:00,305.79,306.1,305.72,306.1,7452.0,305.79,306.1,305.72,306.1,7452.0
2021-03-09 15:00:00,306.43,307.45,306.25,306.25,15386.0,306.43,307.45,306.25,306.25,15386.0
2021-03-09 15:10:00,306.47,306.64,305.86,306.63,6715.0,306.47,306.64,305.86,306.63,6715.0
2021-03-09 15:20:00,306.17,306.7,305.96,306.1,4076.0,306.17,306.7,305.96,306.1,4076.0
2021-03-09 15:30:00,305.64,306.8,305.28,306.24,20277.0,305.64,306.8,305.28,306.24,20277.0
2021-03-09 15:40:00,306.24,306.24,304.96,305.02,36889.0,306.24,306.24,304.96,305.02,36889.0
2021-03-09 15:50:00,304.84,305.68,303.79,304.11,33320.0,304.84,305.68,303.79,304.11,33320.0
2021-03-10 09:30:00,305.13,307.08,303.1,304.38,12674.0,305.13,307.08,303.1,304.38,12674.0
2021-03-10 09:40:00,305.23,307.61,305.23,306.25,3506.0,305.23,307.61,305.23,306.25,3506.0
2021-03-10 09:50:00,305.21,305.61,303.86,303.86,3349.0,305.21,305.61,303.86,303.86,3349.0
2021-03-10 10:00:00,303.7,304.37,302.54,302.77,3873.0,303.7,304.37,302.54,302.77,3873.0
2021-03-10 10:10:00,302.64,302.77,300.02,300.31,5651.0,302.64,302.77,300.02,300.31,5651.0
2021-03-10 10:20:00,300.15,300.15,298.37,298.84,7236.0,300.15,300.15,298.37,298.84,7236.0
2021-03-10 10:30:00,298.84,301.18,298.68,300.67,4792.0,298.84,301.18,298.68,300.67,4792.0
2021-03-10 10:40:00,299.41,300.8,299.41,300.38,19131.0,299.41,300.8,299.41,300.38,19131.0
2021-03-10 10:50:00,300.21,301.11,298.13,299.29,9645.0,300.21,301.11,298.13,299.29,9645.0
2021-03-10 11:00:00,298.71,299.02,297.42,297.45,6152.0,298.71,299.02,297.42,297.45,6152.0
2021-03-10 11:10:00,297.77,298.07,296.58,297.51,9185.0,297.77,298.07,296.58,297.51,9185.0
2021-03-10 11:20:00,298.13,298.16,297.6,297.95,2848.0,298.13,298.16,297.6,297.95,2848.0
2021-03-10 11:30:00,298.06,298.06,297.58,297.58,1100.0,298.06,298.06,297.58,297.58,1100.0
2021-03-10 11:40:00,297.67,298.2,296.97,298.2,1624.0,297.67,298.2,296.97,298.2,1624.0
2021-03-10 11:50:00,298.24,299.71,298.13,299.09,3525.0,298.24,299.71,298.13,299.09,3525.0
2021-03-10 12:00:00,299.22,299.38,298.53,298.95,7372.0,299.22,299.38,298.53,298.95,7372.0
2021-03-10 12:10:00,298.97,299.75,298.88,299.45,4385.0,298.97,299.75,298.88,299.45,4385.0
2021-03-10 12:20:00,299.24,299.44,298.48,298.49,6455.0,299.24,299.44,298.48,298.49,6455.0
2021-03-10 12:30:00,298.75,299.09,298.05,298.32,4531.0,298.75,299.09,298.05,298.32,4531.0
2021-03-10 12:40:00,298.08,299.85,298.08,299.85,4374.0,298.08,299.85,298.08,299.85,4374.0
2021-03-10 12:50:00,299.94,300.67,299.76,300.37,4073.0,299.94,300.67,299.76,300.37,4073.0
2021-03-10 13:00:00,300.31,300.72,298.74,300.4,18941.0,300.31,300.72,298.74,300.4,18941.0
2021-03-10 13:10:00,300.4,300.59,299.61,299.88,2081.0,300.4,300.59,299.61,299.88,2081.0
2021-03-10 13:20:00,299.94,300.0,299.07,299.18,4103.0,299.94,300.0,299.07,299.18,4103.0
2021-03-10 13:30:00,299.27,299.63,298.12,298.13,3305.0,299.27,299.63,298.12,298.13,3305.0
2021-03-10 13:40:00,298.01,298.42,297.75,297.92,2000.0,298.01,298.42,297.75,297.92,2000.0
2021-03-10 13:50:00,297.91,298.74,297.71,298.65,4250.0,297.91,298.74,297.71,298.65,4250.0
2021-03-10 14:00:00,298.97,299.28,298.41,298.41,2195.0,298.97,299.28,298.41,298.41,2195.0
2021-03-10 14:10:00,298.55,299.31,298.55,299.14,5393.0,298.55,299.31,298.55,299.14,5393.0
2021-03-10 14:20:00,299.22,299.34,297.91,298.56,9645.0,299.22,299.34,297.91,298.56,9645.0
2021-03-10 14:30:00,298.36,298.5,297.9,298.12,5581.0,298.36,298.5,297.9,298.12,5581.0
2021-03-10 14:40:00,298.3,298.3,297.63,297.78,8908.0,298.3,298.3,297.63,297.78,8908.0
2021-03-10 14:50:00,297.65,297.84,296.64,296.98,10200.0,297.65,297.84,296.64,296.98,10200.0
2021-03-10 15:00:00,296.9,297.05,295.86,296.61,7577.0,296.9,297.05,295.86,296.61,7577.0
2021-03-10 15:10:00,296.62,296.62,295.15,295.36,10221.0,296.62,296.62,295.15,295.36,10221.0
2021-03-10 15:20:00,295.34,295.54,293.14,293.35,23085.0,295.34,295.54,293.14,293.35,23085.0
2021-03-10 15:30:00,293.6,294.48,292.76,294.08,37962.0,293.6,294.48,292.76,294.08,37962.0
2021-03-10 15:40:00,293.97,294.09,293.08,293.78,28816.0,293.97,294.09,293.08,293.78,28816.0
2021-03-10 15:50:00,293.85,294.28,292.74,293.37,70460.0,293.85,294.28,292.74,293.37,70460.0
2021-03-11 09:30:00,294.66,296.64,292.6,296.03,7164.0,294.66,296.64,292.6,296.03,7164.0
2021-03-11 09:40:00,295.24,298.43,295.24,298.43,3330.0,295.24,298.43,295.24,298.43,3330.0
2021-03-11 09:50:00,298.4,298.4,297.14,297.64,1775.0,298.4,298.4,297.14,297.64,1775.0
2021-03-11 10:00:00,297.42,298.07,295.75,297.55,3517.0,297.42,298.07,295.75,297.55,3517.0
2021-03-11 10:10:00,297.97,299.62,297.68,298.49,7777.0,297.97,299.62,297.68,298.49,7777.0
2021-03-11 10:20:00,298.69,299.6,297.85,298.1,5926.0,298.69,299.6,297.85,298.1,5926.0
2021-03-11 10:30:00,298.18,299.27,296.98,299.24,8211.0,298.18,299.27,296.98,299.24,8211.0
2021-03-11 10:40:00,299.46,300.37,299.45,299.96,6055.0,299.46,300.37,299.45,299.96,6055.0
2021-03-11 10:50:00,300.04,300.81,299.32,299.53,11304.0,300.04,300.81,299.32,299.53,11304.0
2021-03-11 11:00:00,299.73,301.24,299.15,300.93,3200.0,299.73,301.24,299.15,300.93,3200.0
2021-03-11 11:10:00,300.96,301.95,300.96,301.94,3550.0,300.96,301.95,300.96,301.94,3550.0
2021-03-11 11:20:00,302.3,302.6,301.73,302.09,6141.0,302.3,302.6,301.73,302.09,6141.0
2021-03-11 11:30:00,302.21,302.96,301.99,302.25,7551.0,302.21,302.96,301.99,302.25,7551.0
2021-03-11 11:40:00,302.31,303.1,301.89,302.73,6521.0,302.31,303.1,301.89,302.73,6521.0
2021-03-11 11:50:00,302.76,302.77,301.18,301.31,16543.0,302.76,302.77,301.18,301.31,16543.0
2021-03-11 12:00:00,301.53,302.25,300.86,300.86,5131.0,301.53,302.25,300.86,300.86,5131.0
2021-03-11 12:10:00,300.98,302.51,300.8,302.35,6048.0,300.98,302.51,300.8,302.35,6048.0
2021-03-11 12:20:00,302.42,302.96,302.42,302.77,3498.0,302.42,302.96,302.42,302.77,3498.0
2021-03-11 12:30:00,302.96,303.03,302.28,302.28,4260.0,302.96,303.03,302.28,302.28,4260.0
2021-03-11 12:40:00,302.46,302.51,301.04,301.04,32518.0,302.46,302.51,301.04,301.04,32518.0
2021-03-11 12:50:00,301.19,302.45,301.18,302.13,7566.0,301.19,302.45,301.18,302.13,7566.0
2021-03-11 13:00:00,302.1,302.48,301.92,302.29,2000.0,302.1,302.48,301.92,302.29,2000.0
2021-03-11 13:10:00,301.96,302.68,301.89,302.34,6071.0,301.96,302.68,301.89,302.34,6071.0
2021-03-11 13:20:00,302.18,302.32,301.72,301.95,2510.0,302.18,302.32,301.72,301.95,2510.0
2021-03-11 13:30:00,302.02,302.02,301.34,301.54,4900.0,302.02,302.02,301.34,301.54,4900.0
2021-03-11 13:40:00,301.35,302.63,301.33,302.58,7333.0,301.35,302.63,301.33,302.58,7333.0
2021-03-11 13:50:00,302.57,302.79,302.36,302.67,4972.0,302.57,302.79,302.36,302.67,4972.0
2021-03-11 14:00:00,302.8,303.14,301.82,302.13,4399.0,302.8,303.14,301.82,302.13,4399.0
2021-03-11 14:10:00,302.21,303.16,302.2,302.94,5251.0,302.21,303.16,302.2,302.94,5251.0
2021-03-11 14:20:00,302.83,302.95,302.5,302.7,2903.0,302.83,302.95,302.5,302.7,2903.0
2021-03-11 14:30:00,302.87,303.57,302.75,303.11,7704.0,302.87,303.57,302.75,303.11,7704.0
2021-03-11 14:40:00,303.0,303.0,302.32,302.45,2253.0,303.0,303.0,302.32,302.45,2253.0
2021-03-11 14:50:00,302.34,302.76,301.82,301.9,6235.0,302.34,302.76,301.82,301.9,6235.0
2021-03-11 15:00:00,302.03,302.49,300.95,301.2,7992.0,302.03,302.49,300.95,301.2,7992.0
2021-03-11 15:10:00,301.0,301.37,300.7,300.97,3549.0,301.0,301.37,300.7,300.97,3549.0
2021-03-11 15:20:00,300.97,301.79,300.77,301.79,4665.0,300.97,301.79,300.77,301.79,4665.0
2021-03-11 15:30:00,301.76,302.46,301.59,302.01,12664.0,301.76,302.46,301.59,302.01,12664.0
2021-03-11 15:40:00,302.0,302.27,301.82,302.08,8014.0,302.0,302.27,301.82,302.08,8014.0
2021-03-11 15:50:00,302.0,302.9,301.98,302.9,23228.0,302.0,302.9,301.98,302.9,23228.0
2021-03-12 09:30:00,303.11,304.43,300.3,303.52,9625.0,303.11,304.43,300.3,303.52,9625.0
2021-03-12 09:40:00,303.36,305.44,303.35,304.09,5783.0,303.36,305.44,303.35,304.09,5783.0
2021-03-12 09:50:00,304.05,305.6,304.04,304.04,1800.0,304.05,305.6,304.04,304.04,1800.0
2021-03-12 10:00:00,304.55,306.21,303.69,304.83,6186.0,304.55,306.21,303.69,304.83,6186.0
2021-03-12 10:10:00,304.78,305.38,304.0,304.94,5341.0,304.78,305.38,304.0,304.94,5341.0
2021-03-12 10:20:00,304.95,305.32,303.91,305.19,7475.0,304.95,305.32,303.91,305.19,7475.0
2021-03-12 10:30:00,305.31,306.75,305.12,306.71,29548.0,305.31,306.75,305.12,306.71,29548.0
2021-03-12 10:40:00,306.67,307.79,306.5,307.6,5079.0,306.67,307.79,306.5,307.6,5079.0
2021-03-12 10:50:00,307.51,307.79,306.58,307.74,6100.0,307.51,307.79,306.58,307.74,6100.0
2021-03-12 11:00:00,307.64,308.0,306.59,307.28,5435.0,307.64,308.0,306.59,307.28,5435.0
2021-03-12 11:10:00,307.58,308.65,307.15,308.65,4340.0,307.58,308.65,307.15,308.65,4340.0
2021-03-12 11:20:00,308.86,309.5,308.5,308.78,5867.0,308.86,309.5,308.5,308.78,5867.0
2021-03-12 11:30:00,308.78,308.93,307.97,308.33,3116.0,308.78,308.93,307.97,308.33,3116.0
2021-03-12 11:40:00,308.64,309.92,308.64,309.66,6335.0,308.64,309.92,308.64,309.66,6335.0
2021-03-12 11:50:00,309.45,310.11,309.06,310.11,7688.0,309.45,310.11,309.06,310.11,7688.0
2021-03-12 12:00:00,310.22,310.22,309.27,309.86,3500.0,310.22,310.22,309.27,309.86,3500.0
2021-03-12 12:10:00,309.94,310.8,309.54,310.49,7013.0,309.94,310.8,309.54,310.49,7013.0
2021-03-12 12:20:00,310.3,310.46,309.53,309.53,5285.0,310.3,310.46,309.53,309.53,5285.0
2021-03-12 12:30:00,309.56,309.7,308.75,308.98,3130.0,309.56,309.7,308.75,308.98,3130.0
2021-03-12 12:40:00,308.93,309.1,308.47,309.04,4607.0,308.93,309.1,308.47,309.04,4607.0
2021-03-12 12:50:00,309.27,309.27,308.56,308.87,2007.0,309.27,309.27,308.56,308.87,2007.0
2021-03-12 13:00:00,308.63,308.77,308.33,308.77,3648.0,308.63,308.77,308.33,308.77,3648.0
2021-03-12 13:10:00,308.65,309.39,308.65,309.39,6512.0,308.65,309.39,308.65,309.39,6512.0
2021-03-12 13:20:00,309.53,310.02,309.5,309.7,11231.0,309.53,310.02,309.5,309.7,11231.0
2021-03-12 13:30:00,309.7,309.95,309.37,309.9,2169.0,309.7,309.95,309.37,309.9,2169.0
2021-03-12 13:40:00,310.14,310.17,309.6,310.13,2977.0,310.14,310.17,309.6,310.13,2977.0
2021-03-12 13:50:00,309.88,310.64,309.29,310.09,6665.0,309.88,310.64,309.29,310.09,6665.0
2021-03-12 14:00:00,310.5,310.5,309.7,309.92,4300.0,310.5,310.5,309.7,309.92,4300.0
2021-03-12 14:10:00,310.19,310.65,310.05,310.52,5499.0,310.19,310.65,310.05,310.52,5499.0
2021-03-12 14:20:00,310.7,311.53,310.53,311.07,4591.0,310.7,311.53,310.53,311.07,4591.0
2021-03-12 14:30:00,311.27,311.27,310.23,310.23,2771.0,311.27,311.27,310.23,310.23,2771.0
2021-03-12 14:40:00,310.47,310.6,309.76,310.49,2693.0,310.47,310.6,309.76,310.49,2693.0
2021-03-12 14:50:00,310.39,310.66,309.6,309.94,7310.0,310.39,310.66,309.6,309.94,7310.0
2021-03-12 15:00:00,309.91,310.7,309.63,310.62,9545.0,309.91,310.7,309.63,310.62,9545.0
2021-03-12 15:10:00,310.46,310.6,310.09,310.6,5485.0,310.46,310.6,310.09,310.6,5485.0
2021-03-12 15:20:00,310.91,310.91,309.79,310.07,3294.0,310.91,310.91,309.79,310.07,3294.0
2021-03-12 15:30:00,310.2,311.03,310.19,310.57,8379.0,310.2,311.03,310.19,310.57,8379.0
2021-03-12 15:40:00,310.66,311.4,310.5,311.0,14162.0,310.66,311.4,310.5,311.0,14162.0
2021-03-12 15:50:00,311.0,311.74,310.63,311.72,25303.0,311.0,311.74,310.63,311.72,25303.0
2021-03-15 09:30:00,311.1,314.17,311.1,312.6,10565.0,311.1,314.17,311.1,312.6,10565.0
2021-03-15 09:40:00,312.69,313.15,311.97,312.57,2274.0,312.69,313.15,311.97,312.57,2274.0
2021-03-15 09:50:00,312.44,312.74,311.35,311.37,2211.0,312.44,312.74,311.35,311.37,2211.0
2021-03-15 10:00:00,311.35,311.8,310.61,311.65,5785.0,311.35,311.8,310.61,311.65,5785.0
2021-03-15 10:10:00,311.87,313.03,311.87,313.03,3306.0,311.87,313.03,311.87,313.03,3306.0
2021-03-15 10:20:00,312.98,314.28,312.82,313.73,4319.0,312.98,314.28,312.82,313.73,4319.0
2021-03-15 10:30:00,313.93,314.75,313.52,313.53,5568.0,313.93,314.75,313.52,313.53,5568.0
2021-03-15 10:40:00,313.6,315.99,313.6,315.1,7536.0,313.6,315.99,313.6,315.1,7536.0
2021-03-15 10:50:00,315.04,317.18,314.07,317.18,9915.0,315.04,317.18,314.07,317.18,9915.0
2021-03-15 11:00:00,317.08,317.85,316.7,317.83,6804.0,317.08,317.85,316.7,317.83,6804.0
2021-03-15 11:10:00,317.82,318.5,317.14,317.4,31468.0,317.82,318.5,317.14,317.4,31468.0
2021-03-15 11:20:00,317.4,319.89,317.19,318.29,9685.0,317.4,319.89,317.19,318.29,9685.0
2021-03-15 11:30:00,318.29,318.29,316.93,317.04,7313.0,318.29,318.29,316.93,317.04,7313.0
2021-03-15 11:40:00,317.34,319.05,317.34,318.85,4421.0,317.34,319.05,317.34,318.85,4421.0
2021-03-15 11:50:00,318.7,319.66,318.52,319.05,30815.0,318.7,319.66,318.52,319.05,30815.0
2021-03-15 12:00:00,319.01,320.89,319.01,320.82,8897.0,319.01,320.89,319.01,320.82,8897.0
2021-03-15 12:10:00,321.07,321.86,320.6,321.69,10379.0,321.07,321.86,320.6,321.69,10379.0
2021-03-15 12:20:00,321.11,321.83,321.11,321.36,6346.0,321.11,321.83,321.11,321.36,6346.0
2021-03-15 12:30:00,321.26,321.34,319.84,320.15,3300.0,321.26,321.34,319.84,320.15,3300.0
2021-03-15 12:40:00,320.57,321.12,320.57,320.99,3793.0,320.57,321.12,320.57,320.99,3793.0
2021-03-15 12:50:00,321.45,321.55,320.92,320.92,10334.0,321.45,321.55,320.92,320.92,10334.0
2021-03-15 13:00:00,321.06,321.44,320.63,320.68,6568.0,321.06,321.44,320.63,320.68,6568.0
2021-03-15 13:10:00,320.51,321.37,320.4,321.37,3823.0,320.51,321.37,320.4,321.37,3823.0
2021-03-15 13:20:00,321.35,321.38,320.37,320.98,2903.0,321.35,321.38,320.37,320.98,2903.0
2021-03-15 13:30:00,321.0,321.31,320.82,321.31,4255.0,321.0,321.31,320.82,321.31,4255.0
2021-03-15 13:40:00,321.43,321.63,320.47,321.63,9407.0,321.43,321.63,320.47,321.63,9407.0
2021-03-15 13:50:00,321.69,321.82,320.92,321.1,4500.0,321.69,321.82,320.92,321.1,4500.0
2021-03-15 14:00:00,320.84,321.06,320.38,320.68,6612.0,320.84,321.06,320.38,320.68,6612.0
2021-03-15 14:10:00,320.59,320.66,319.86,319.86,1895.0,320.59,320.66,319.86,319.86,1895.0
2021-03-15 14:20:00,319.72,320.69,319.41,320.42,32813.0,319.72,320.69,319.41,320.42,32813.0
2021-03-15 14:30:00,320.84,321.76,320.35,320.35,6896.0,320.84,321.76,320.35,320.35,6896.0
2021-03-15 14:40:00,320.55,320.73,319.04,319.14,13195.0,320.55,320.73,319.04,319.14,13195.0
2021-03-15 14:50:00,318.71,319.67,318.5,319.41,7926.0,318.71,319.67,318.5,319.41,7926.0
2021-03-15 15:00:00,319.38,319.57,318.92,319.5,8174.0,319.38,319.57,318.92,319.5,8174.0
2021-03-15 15:10:00,319.9,319.9,319.47,319.58,3904.0,319.9,319.9,319.47,319.58,3904.0
2021-03-15 15:20:00,319.58,319.59,318.94,318.94,2425.0,319.58,319.59,318.94,318.94,2425.0
2021-03-15 15:30:00,319.06,319.2,317.34,317.56,7447.0,319.06,319.2,317.34,317.56,7447.0
2021-03-15 15:40:00,317.29,317.75,316.52,316.58,8062.0,317.29,317.75,316.52,316.58,8062.0
2021-03-15 15:50:00,316.52,317.82,316.02,317.21,24861.0,316.52,317.82,316.02,317.21,24861.0
2021-03-16 09:30:00,316.34,316.34,313.03,313.3,5297.0,316.34,316.34,313.03,313.3,5297.0
2021-03-16 09:40:00,313.02,313.81,311.68,312.27,4406.0,313.02,313.81,311.68,312.27,4406.0
2021-03-16 09:50:00,311.92,313.76,311.91,312.94,3263.0,311.92,313.76,311.91,312.94,3263.0
2021-03-16 10:00:00,312.94,313.36,311.23,311.24,4932.0,312.94,313.36,311.23,311.24,4932.0
2021-03-16 10:10:00,311.45,312.36,311.43,312.05,5090.0,311.45,312.36,311.43,312.05,5090.0
2021-03-16 10:20:00,311.66,311.66,310.03,310.93,7498.0,311.66,311.66,310.03,310.93,7498.0
2021-03-16 10:30:00,311.22,312.21,311.01,311.87,5792.0,311.22,312.21,311.01,311.87,5792.0
2021-03-16 10:40:00,311.88,311.88,310.63,310.82,3000.0,311.88,311.88,310.63,310.82,3000.0
2021-03-16 10:50:00,310.86,311.42,310.24,310.25,4977.0,310.86,311.42,310.24,310.25,4977.0
2021-03-16 11:00:00,310.24,310.49,309.48,310.06,5818.0,310.24,310.49,309.48,310.06,5818.0
2021-03-16 11:10:00,310.03,310.03,308.93,309.43,6088.0,310.03,310.03,308.93,309.43,6088.0
2021-03-16 11:20:00,309.43,309.9,309.11,309.11,7613.0,309.43,309.9,309.11,309.11,7613.0
2021-03-16 11:30:00,309.42,309.46,308.24,308.26,4630.0,309.42,309.46,308.24,308.26,4630.0
2021-03-16 11:40:00,308.24,308.74,308.24,308.74,1200.0,308.24,308.74,308.24,308.74,1200.0
2021-03-16 11:50:00,309.09,309.4,308.75,308.84,10000.0,309.09,309.4,308.75,308.84,10000.0
2021-03-16 12:00:00,309.29,310.87,309.19,310.66,900.0,309.29,310.87,309.19,310.66,900.0
2021-03-16 12:10:00,310.71,310.82,309.62,309.71,9869.0,310.71,310.82,309.62,309.71,9869.0
2021-03-16 12:20:00,309.58,309.76,309.19,309.76,800.0,309.58,309.76,309.19,309.76,800.0
2021-03-16 12:30:00,310.08,310.98,310.07,310.65,2437.0,310.08,310.98,310.07,310.65,2437.0
2021-03-16 12:40:00,310.65,310.84,309.83,309.85,3003.0,310.65,310.84,309.83,309.85,3003.0
2021-03-16 12:50:00,309.6,309.75,308.86,309.2,4126.0,309.6,309.75,308.86,309.2,4126.0
2021-03-16 13:00:00,309.19,309.41,308.6,308.84,8097.0,309.19,309.41,308.6,308.84,8097.0
2021-03-16 13:10:00,308.86,309.03,308.64,308.87,2000.0,308.86,309.03,308.64,308.87,2000.0
2021-03-16 13:20:00,308.88,309.02,307.47,309.02,88373.0,308.88,309.02,307.47,309.02,88373.0
2021-03-16 13:30:00,309.11,309.34,308.67,309.28,3716.0,309.11,309.34,308.67,309.28,3716.0
2021-03-16 13:40:00,309.09,309.64,309.01,309.29,3434.0,309.09,309.64,309.01,309.29,3434.0
2021-03-16 13:50:00,309.17,309.41,308.81,308.81,4639.0,309.17,309.41,308.81,308.81,4639.0
2021-03-16 14:00:00,308.83,309.17,308.33,308.33,3651.0,308.83,309.17,308.33,308.33,3651.0
2021-03-16 14:10:00,308.38,308.41,307.59,307.59,3600.0,308.38,308.41,307.59,307.59,3600.0
2021-03-16 14:20:00,307.74,307.74,306.24,306.27,9480.0,307.74,307.74,306.24,306.27,9480.0
2021-03-16 14:30:00,306.41,307.1,305.7,305.75,11231.0,306.41,307.1,305.7,305.75,11231.0
2021-03-16 14:40:00,305.81,306.61,305.45,306.2,8168.0,305.81,306.61,305.45,306.2,8168.0
2021-03-16 14:50:00,306.09,306.27,305.45,305.69,7112.0,306.09,306.27,305.45,305.69,7112.0
2021-03-16 15:00:00,305.69,306.53,305.38,306.53,9012.0,305.69,306.53,305.38,306.53,9012.0
2021-03-16 15:10:00,306.69,307.67,306.59,307.67,8014.0,306.69,307.67,306.59,307.67,8014.0
2021-03-16 15:20:00,307.62,308.24,307.06,307.06,6395.0,307.62,308.24,307.06,307.06,6395.0
2021-03-16 15:30:00,307.07,307.83,306.89,307.73,9345.0,307.07,307.83,306.89,307.73,9345.0
2021-03-16 15:40:00,307.73,307.73,306.8,307.0,16747.0,307.73,307.73,306.8,307.0,16747.0
2021-03-16 15:50:00,307.0,308.56,307.0,308.55,59659.0,307.0,308.56,307.0,308.55,59659.0
2021-03-17 09:30:00,306.11,307.94,305.37,305.85,8191.0,306.11,307.94,305.37,305.85,8191.0
2021-03-17 09:40:00,306.16,307.63,306.09,307.17,2863.0,306.16,307.63,306.09,307.17,2863.0
2021-03-17 09:50:00,307.24,308.42,307.04,307.34,3185.0,307.24,308.42,307.04,307.34,3185.0
2021-03-17 10:00:00,307.87,307.87,306.54,307.68,2839.0,307.87,307.87,306.54,307.68,2839.0
2021-03-17 10:10:00,307.45,307.84,307.37,307.52,1301.0,307.45,307.84,307.37,307.52,1301.0
2021-03-17 10:20:00,307.34,307.34,306.39,306.9,3702.0,307.34,307.34,306.39,306.9,3702.0
2021-03-17 10:30:00,306.81,306.81,305.69,305.76,2700.0,306.81,306.81,305.69,305.76,2700.0
2021-03-17 10:40:00,305.53,305.69,305.01,305.17,4622.0,305.53,305.69,305.01,305.17,4622.0
2021-03-17 10:50:00,305.31,305.91,305.06,305.06,9076.0,305.31,305.91,305.06,305.06,9076.0
2021-03-17 11:00:00,305.29,306.85,305.28,306.41,22600.0,305.29,306.85,305.28,306.41,22600.0
2021-03-17 11:10:00,306.44,309.09,306.44,308.45,3549.0,306.44,309.09,306.44,308.45,3549.0
2021-03-17 11:20:00,308.39,308.94,308.23,308.93,1900.0,308.39,308.94,308.23,308.93,1900.0
2021-03-17 11:30:00,308.86,310.46,308.86,309.92,12506.0,308.86,310.46,308.86,309.92,12506.0
2021-03-17 11:40:00,309.92,310.41,309.55,310.31,4765.0,309.92,310.41,309.55,310.31,4765.0
2021-03-17 11:50:00,310.38,310.45,309.98,310.01,2628.0,310.38,310.45,309.98,310.01,2628.0
2021-03-17 12:00:00,310.0,310.11,309.82,309.82,1300.0,310.0,310.11,309.82,309.82,1300.0
2021-03-17 12:10:00,310.13,310.13,309.35,309.35,1200.0,310.13,310.13,309.35,309.35,1200.0
2021-03-17 12:20:00,309.2,310.4,309.2,310.26,5806.0,309.2,310.4,309.2,310.26,5806.0
2021-03-17 12:30:00,310.5,310.5,309.42,309.42,2600.0,310.5,310.5,309.42,309.42,2600.0
2021-03-17 12:40:00,309.61,309.76,309.18,309.34,3852.0,309.61,309.76,309.18,309.34,3852.0
2021-03-17 12:50:00,309.2,309.81,309.2,309.81,1401.0,309.2,309.81,309.2,309.81,1401.0
2021-03-17 13:00:00,309.88,309.93,309.18,309.36,6557.0,309.88,309.93,309.18,309.36,6557.0
2021-03-17 13:10:00,309.25,309.25,308.65,308.82,2915.0,309.25,309.25,308.65,308.82,2915.0
2021-03-17 13:20:00,308.93,308.93,308.27,308.74,4542.0,308.93,308.93,308.27,308.74,4542.0
2021-03-17 13:30:00,308.58,309.47,308.58,308.7,1760.0,308.58,309.47,308.58,308.7,1760.0
2021-03-17 13:40:00,308.38,308.44,307.2,307.2,5066.0,308.38,308.44,307.2,307.2,5066.0
2021-03-17 13:50:00,307.14,307.17,305.8,305.81,12537.0,307.14,307.17,305.8,305.81,12537.0
2021-03-17 14:00:00,306.0,307.77,305.96,307.15,31741.0,306.0,307.77,305.96,307.15,31741.0
2021-03-17 14:10:00,307.16,308.21,307.15,308.21,13169.0,307.16,308.21,307.15,308.21,13169.0
2021-03-17 14:20:00,308.22,309.39,307.99,308.13,58300.0,308.22,309.39,307.99,308.13,58300.0
2021-03-17 14:30:00,308.0,309.35,307.87,309.23,9902.0,308.0,309.35,307.87,309.23,9902.0
2021-03-17 14:40:00,309.26,309.39,308.04,308.04,8163.0,309.26,309.39,308.04,308.04,8163.0
2021-03-17 14:50:00,308.27,308.55,307.9,308.28,16698.0,308.27,308.55,307.9,308.28,16698.0
2021-03-17 15:00:00,308.06,308.22,307.1,308.12,26838.0,308.06,308.22,307.1,308.12,26838.0
2021-03-17 15:10:00,308.0,308.0,306.47,306.75,7432.0,308.0,308.0,306.47,306.75,7432.0
2021-03-17 15:20:00,306.7,306.9,305.76,305.86,7038.0,306.7,306.9,305.76,305.86,7038.0
2021-03-17 15:30:00,305.7,306.24,305.4,305.71,7831.0,305.7,306.24,305.4,305.71,7831.0
2021-03-17 15:40:00,305.72,305.79,304.82,305.3,13081.0,305.72,305.79,304.82,305.3,13081.0
2021-03-17 15:50:00,305.16,306.48,304.72,306.3,41357.0,305.16,306.48,304.72,306.3,41357.0
2021-03-18 09:30:00,306.79,306.79,304.22,306.64,3341.0,306.79,306.79,304.22,306.64,3341.0
2021-03-18 09:40:00,305.56,307.59,304.37,306.81,15806.0,305.56,307.59,304.37,306.81,15806.0
2021-03-18 09:50:00,306.05,306.21,305.5,305.84,1300.0,306.05,306.21,305.5,305.84,1300.0
2021-03-18 10:00:00,305.63,306.86,305.13,306.86,11396.0,305.63,306.86,305.13,306.86,11396.0
2021-03-18 10:10:00,306.89,307.04,306.36,306.7,2400.0,306.89,307.04,306.36,306.7,2400.0
2021-03-18 10:20:00,306.82,306.82,305.96,306.25,1901.0,306.82,306.82,305.96,306.25,1901.0
2021-03-18 10:30:00,306.21,308.74,306.21,308.74,12051.0,306.21,308.74,306.21,308.74,12051.0
2021-03-18 10:40:00,308.48,310.05,308.44,310.04,5178.0,308.48,310.05,308.44,310.04,5178.0
2021-03-18 10:50:00,309.5,309.87,308.91,309.71,4100.0,309.5,309.87,308.91,309.71,4100.0
2021-03-18 11:00:00,309.91,310.56,309.6,309.85,2457.0,309.91,310.56,309.6,309.85,2457.0
2021-03-18 11:10:00,310.11,310.35,309.76,310.17,3162.0,310.11,310.35,309.76,310.17,3162.0
2021-03-18 11:20:00,310.43,310.66,309.97,310.66,1300.0,310.43,310.66,309.97,310.66,1300.0
2021-03-18 11:30:00,311.05,312.67,310.67,312.25,8031.0,311.05,312.67,310.67,312.25,8031.0
2021-03-18 11:40:00,312.27,313.92,312.23,313.55,7100.0,312.27,313.92,312.23,313.55,7100.0
2021-03-18 11:50:00,313.91,314.44,313.21,313.99,6462.0,313.91,314.44,313.21,313.99,6462.0
2021-03-18 12:00:00,314.19,314.45,313.88,314.12,3689.0,314.19,314.45,313.88,314.12,3689.0
2021-03-18 12:10:00,314.26,314.45,313.83,314.42,4737.0,314.26,314.45,313.83,314.42,4737.0
2021-03-18 12:20:00,314.35,314.97,314.04,314.25,10150.0,314.35,314.97,314.04,314.25,10150.0
2021-03-18 12:30:00,314.39,314.48,313.8,314.36,4782.0,314.39,314.48,313.8,314.36,4782.0
2021-03-18 12:40:00,314.4,314.68,313.31,314.35,6782.0,314.4,314.68,313.31,314.35,6782.0
2021-03-18 12:50:00,314.66,315.53,314.61,314.88,6334.0,314.66,315.53,314.61,314.88,6334.0
2021-03-18 13:00:00,315.74,316.47,315.02,315.02,5236.0,315.74,316.47,315.02,315.02,5236.0
2021-03-18 13:10:00,315.03,315.44,314.51,314.51,3851.0,315.03,315.44,314.51,314.51,3851.0
2021-03-18 13:20:00,315.1,315.25,314.09,314.54,6701.0,315.1,315.25,314.09,314.54,6701.0
2021-03-18 13:30:00,314.26,314.26,313.04,313.04,1900.0,314.26,314.26,313.04,313.04,1900.0
2021-03-18 13:40:00,313.13,313.35,312.88,313.35,2576.0,313.13,313.35,312.88,313.35,2576.0
2021-03-18 13:50:00,313.39,313.59,312.95,312.95,1320.0,313.39,313.59,312.95,312.95,1320.0
2021-03-18 14:00:00,312.8,312.8,311.11,311.7,2260.0,312.8,312.8,311.11,311.7,2260.0
2021-03-18 14:10:00,311.55,311.97,311.17,311.87,3238.0,311.55,311.97,311.17,311.87,3238.0
2021-03-18 14:20:00,311.47,311.47,310.67,310.7,2000.0,311.47,311.47,310.67,310.7,2000.0
2021-03-18 14:30:00,310.6,310.83,309.29,309.84,3529.0,310.6,310.83,309.29,309.84,3529.0
2021-03-18 14:40:00,309.49,310.0,308.7,309.99,6500.0,309.49,310.0,308.7,309.99,6500.0
2021-03-18 14:50:00,310.0,310.03,309.57,309.94,3414.0,310.0,310.03,309.57,309.94,3414.0
2021-03-18 15:00:00,309.73,309.96,309.01,309.25,3236.0,309.73,309.96,309.01,309.25,3236.0
2021-03-18 15:10:00,309.26,309.47,308.47,309.0,2806.0,309.26,309.47,308.47,309.0,2806.0
2021-03-18 15:20:00,308.5,309.85,308.27,309.5,8000.0,308.5,309.85,308.27,309.5,8000.0
2021-03-18 15:30:00,309.49,309.49,308.07,308.5,11795.0,309.49,309.49,308.07,308.5,11795.0
2021-03-18 15:40:00,308.52,308.6,307.01,307.01,11090.0,308.52,308.6,307.01,307.01,11090.0
2021-03-18 15:50:00,307.45,308.81,306.63,307.27,75591.0,307.45,308.81,306.63,307.27,75591.0
2021-03-19 09:30:00,307.94,308.5,306.48,307.01,23984.0,307.94,308.5,306.48,307.01,23984.0
2021-03-19 09:40:00,307.22,307.94,305.52,306.31,8144.0,307.22,307.94,305.52,306.31,8144.0
2021-03-19 09:50:00,305.6,306.55,304.61,305.4,2958.0,305.6,306.55,304.61,305.4,2958.0
2021-03-19 10:00:00,305.99,307.66,305.97,306.51,5352.0,305.99,307.66,305.97,306.51,5352.0
2021-03-19 10:10:00,306.86,307.05,305.6,307.05,4423.0,306.86,307.05,305.6,307.05,4423.0
2021-03-19 10:20:00,307.72,308.05,306.15,306.27,68749.0,307.72,308.05,306.15,306.27,68749.0
2021-03-19 10:30:00,306.23,306.68,305.42,306.52,48696.0,306.23,306.68,305.42,306.52,48696.0
2021-03-19 10:40:00,306.58,307.34,306.57,306.57,3337.0,306.58,307.34,306.57,306.57,3337.0
2021-03-19 10:50:00,306.86,307.37,306.64,306.98,3367.0,306.86,307.37,306.64,306.98,3367.0
2021-03-19 11:00:00,306.67,309.09,306.67,307.88,37926.0,306.67,309.09,306.67,307.88,37926.0
2021-03-19 11:10:00,308.0,308.28,307.47,307.48,7000.0,308.0,308.28,307.47,307.48,7000.0
2021-03-19 11:20:00,307.65,307.66,306.55,306.75,2821.0,307.65,307.66,306.55,306.75,2821.0
2021-03-19 11:30:00,306.48,307.07,305.62,306.16,31280.0,306.48,307.07,305.62,306.16,31280.0
2021-03-19 11:40:00,306.26,306.43,305.77,306.1,18068.0,306.26,306.43,305.77,306.1,18068.0
2021-03-19 11:50:00,306.1,306.44,305.83,305.84,19728.0,306.1,306.44,305.83,305.84,19728.0
2021-03-19 12:00:00,306.1,306.43,305.77,306.02,16357.0,306.1,306.43,305.77,306.02,16357.0
2021-03-19 12:10:00,305.84,306.07,305.49,306.0,3201.0,305.84,306.07,305.49,306.0,3201.0
2021-03-19 12:20:00,305.63,305.63,304.52,304.81,13922.0,305.63,305.63,304.52,304.81,13922.0
2021-03-19 12:30:00,305.06,305.37,303.95,304.15,41496.0,305.06,305.37,303.95,304.15,41496.0
2021-03-19 12:40:00,304.2,304.6,303.25,303.4,41782.0,304.2,304.6,303.25,303.4,41782.0
2021-03-19 12:50:00,303.65,304.18,303.44,303.86,11652.0,303.65,304.18,303.44,303.86,11652.0
2021-03-19 13:00:00,303.96,304.05,302.86,303.05,18799.0,303.96,304.05,302.86,303.05,18799.0
2021-03-19 13:10:00,303.15,303.36,302.75,303.2,36288.0,303.15,303.36,302.75,303.2,36288.0
2021-03-19 13:20:00,303.21,305.4,303.09,305.01,52522.0,303.21,305.4,303.09,305.01,52522.0
2021-03-19 13:30:00,305.33,305.71,303.73,303.8,19050.0,305.33,305.71,303.73,303.8,19050.0
2021-03-19 13:40:00,304.05,304.98,303.72,304.72,13777.0,304.05,304.98,303.72,304.72,13777.0
2021-03-19 13:50:00,304.64,305.61,304.5,305.16,5712.0,304.64,305.61,304.5,305.16,5712.0
2021-03-19 14:00:00,304.96,305.75,304.96,305.13,3902.0,304.96,305.75,304.96,305.13,3902.0
2021-03-19 14:10:00,305.19,305.2,303.78,303.81,12482.0,305.19,305.2,303.78,303.81,12482.0
2021-03-19 14:20:00,303.76,304.05,302.81,303.81,3900.0,303.76,304.05,302.81,303.81,3900.0
2021-03-19 14:30:00,303.83,305.5,303.75,305.5,54420.0,303.83,305.5,303.75,305.5,54420.0
2021-03-19 14:40:00,305.5,306.44,304.97,305.78,8210.0,305.5,306.44,304.97,305.78,8210.0
2021-03-19 14:50:00,305.92,306.72,305.43,306.31,13468.0,305.92,306.72,305.43,306.31,13468.0
2021-03-19 15:00:00,306.32,306.32,305.43,305.59,9375.0,306.32,306.32,305.43,305.59,9375.0
2021-03-19 15:10:00,305.62,306.32,305.53,306.25,20429.0,305.62,306.32,305.53,306.25,20429.0
2021-03-19 15:20:00,306.28,306.28,305.93,306.19,4972.0,306.28,306.28,305.93,306.19,4972.0
2021-03-19 15:30:00,306.21,309.48,306.21,309.47,14705.0,306.21,309.48,306.21,309.47,14705.0
2021-03-19 15:40:00,309.57,309.58,306.79,306.79,21688.0,309.57,309.58,306.79,306.79,21688.0
2021-03-19 15:50:00,307.78,309.42,306.18,306.79,52900.0,307.78,309.42,306.18,306.79,52900.0
2021-03-22 09:30:00,306.72,307.81,305.12,305.18,4358.0,306.72,307.81,305.12,305.18,4358.0
2021-03-22 09:40:00,305.71,305.98,305.7,305.95,400.0,305.71,305.98,305.7,305.95,400.0
2021-03-22 09:50:00,305.53,305.53,303.16,304.77,3147.0,305.53,305.53,303.16,304.77,3147.0
2021-03-22 10:00:00,303.42,303.89,300.92,300.92,6856.0,303.42,303.89,300.92,300.92,6856.0
2021-03-22 10:10:00,301.35,302.36,300.83,301.97,4259.0,301.35,302.36,300.83,301.97,4259.0
2021-03-22 10:20:00,301.86,302.34,301.19,301.52,7483.0,301.86,302.34,301.19,301.52,7483.0
2021-03-22 10:30:00,301.3,301.91,301.04,301.06,15509.0,301.3,301.91,301.04,301.06,15509.0
2021-03-22 10:40:00,300.5,301.72,300.43,301.72,5261.0,300.5,301.72,300.43,301.72,5261.0
2021-03-22 10:50:00,302.04,302.06,301.13,301.71,4515.0,302.04,302.06,301.13,301.71,4515.0
2021-03-22 11:00:00,301.57,301.78,300.78,301.78,5456.0,301.57,301.78,300.78,301.78,5456.0
2021-03-22 11:10:00,302.12,303.62,301.66,303.62,3378.0,302.12,303.62,301.66,303.62,3378.0
2021-03-22 11:20:00,303.03,303.13,302.5,302.52,13566.0,303.03,303.13,302.5,302.52,13566.0
2021-03-22 11:30:00,302.75,303.57,302.65,302.65,1897.0,302.75,303.57,302.65,302.65,1897.0
2021-03-22 11:40:00,302.72,303.08,302.4,303.03,3300.0,302.72,303.08,302.4,303.03,3300.0
2021-03-22 11:50:00,303.2,303.86,303.2,303.86,1799.0,303.2,303.86,303.2,303.86,1799.0
2021-03-22 12:00:00,303.69,304.46,302.29,302.73,29619.0,303.69,304.46,302.29,302.73,29619.0
2021-03-22 12:10:00,302.57,302.6,301.36,301.6,7535.0,302.57,302.6,301.36,301.6,7535.0
2021-03-22 12:20:00,301.83,302.61,301.59,302.03,9094.0,301.83,302.61,301.59,302.03,9094.0
2021-03-22 12:30:00,301.87,302.2,301.8,302.18,4908.0,301.87,302.2,301.8,302.18,4908.0
2021-03-22 12:40:00,302.53,303.07,302.15,302.15,5152.0,302.53,303.07,302.15,302.15,5152.0
2021-03-22 12:50:00,302.12,302.5,301.88,301.88,3378.0,302.12,302.5,301.88,301.88,3378.0
2021-03-22 13:00:00,302.12,302.47,301.89,302.45,2096.0,302.12,302.47,301.89,302.45,2096.0
2021-03-22 13:10:00,302.99,303.34,302.56,302.56,3036.0,302.99,303.34,302.56,302.56,3036.0
2021-03-22 13:20:00,302.32,302.66,302.03,302.66,2977.0,302.32,302.66,302.03,302.66,2977.0
2021-03-22 13:30:00,302.54,302.71,302.05,302.69,3706.0,302.54,302.71,302.05,302.69,3706.0
2021-03-22 13:40:00,302.63,303.0,302.54,303.0,3234.0,302.63,303.0,302.54,303.0,3234.0
2021-03-22 13:50:00,303.29,304.02,303.27,303.99,3536.0,303.29,304.02,303.27,303.99,3536.0
2021-03-22 14:00:00,304.09,304.31,303.53,304.31,3431.0,304.09,304.31,303.53,304.31,3431.0
2021-03-22 14:10:00,304.11,304.15,303.5,304.03,3488.0,304.11,304.15,303.5,304.03,3488.0
2021-03-22 14:20:00,304.12,304.91,304.12,304.45,5090.0,304.12,304.91,304.12,304.45,5090.0
2021-03-22 14:30:00,304.9,305.35,304.85,305.25,2132.0,304.9,305.35,304.85,305.25,2132.0
2021-03-22 14:40:00,304.86,305.17,304.6,304.62,3682.0,304.86,305.17,304.6,304.62,3682.0
2021-03-22 14:50:00,304.6,304.74,303.77,303.91,4856.0,304.6,304.74,303.77,303.91,4856.0
2021-03-22 15:00:00,303.91,304.58,303.91,304.4,4790.0,303.91,304.58,303.91,304.4,4790.0
2021-03-22 15:10:00,304.32,304.57,303.94,304.05,4506.0,304.32,304.57,303.94,304.05,4506.0
2021-03-22 15:20:00,304.05,304.94,303.77,303.96,9057.0,304.05,304.94,303.77,303.96,9057.0
2021-03-22 15:30:00,303.69,304.56,303.49,304.54,8909.0,303.69,304.56,303.49,304.54,8909.0
2021-03-22 15:40:00,304.57,304.99,303.89,304.54,13877.0,304.57,304.99,303.89,304.54,13877.0
2021-03-22 15:50:00,304.83,305.61,303.79,303.8,55350.0,304.83,305.61,303.79,303.8,55350.0
2021-03-23 09:30:00,299.15,302.05,297.04,298.59,37638.0,299.15,302.05,297.04,298.59,37638.0
2021-03-23 09:40:00,298.58,301.59,298.14,300.66,3508.0,298.58,301.59,298.14,300.66,3508.0
2021-03-23 09:50:00,300.38,300.66,298.52,299.57,17568.0,300.38,300.66,298.52,299.57,17568.0
2021-03-23 10:00:00,300.24,301.18,299.28,300.99,6591.0,300.24,301.18,299.28,300.99,6591.0
2021-03-23 10:10:00,300.66,301.84,300.66,301.24,5414.0,300.66,301.84,300.66,301.24,5414.0
2021-03-23 10:20:00,301.42,301.42,300.18,300.25,4550.0,301.42,301.42,300.18,300.25,4550.0
2021-03-23 10:30:00,300.25,300.43,298.56,298.56,8155.0,300.25,300.43,298.56,298.56,8155.0
2021-03-23 10:40:00,298.31,298.38,297.54,298.27,7007.0,298.31,298.38,297.54,298.27,7007.0
2021-03-23 10:50:00,298.28,299.56,298.24,298.4,6858.0,298.28,299.56,298.24,298.4,6858.0
2021-03-23 11:00:00,298.39,298.72,297.52,297.9,4862.0,298.39,298.72,297.52,297.9,4862.0
2021-03-23 11:10:00,297.74,299.04,297.47,298.62,14344.0,297.74,299.04,297.47,298.62,14344.0
2021-03-23 11:20:00,298.63,299.87,298.45,299.73,4191.0,298.63,299.87,298.45,299.73,4191.0
2021-03-23 11:30:00,299.78,299.8,298.25,298.38,7967.0,299.78,299.8,298.25,298.38,7967.0
2021-03-23 11:40:00,297.93,298.17,297.3,297.31,18162.0,297.93,298.17,297.3,297.31,18162.0
2021-03-23 11:50:00,297.13,297.13,296.12,296.55,4213.0,297.13,297.13,296.12,296.55,4213.0
2021-03-23 12:00:00,296.5,296.83,295.01,295.33,10381.0,296.5,296.83,295.01,295.33,10381.0
2021-03-23 12:10:00,295.07,296.24,294.52,295.77,11376.0,295.07,296.24,294.52,295.77,11376.0
2021-03-23 12:20:00,295.69,295.8,295.26,295.42,7479.0,295.69,295.8,295.26,295.42,7479.0
2021-03-23 12:30:00,295.38,297.24,295.37,297.24,4365.0,295.38,297.24,295.37,297.24,4365.0
2021-03-23 12:40:00,297.24,297.24,296.72,296.95,4409.0,297.24,297.24,296.72,296.95,4409.0
2021-03-23 12:50:00,296.97,296.97,296.05,296.46,2975.0,296.97,296.97,296.05,296.46,2975.0
2021-03-23 13:00:00,296.66,297.12,295.73,295.88,3176.0,296.66,297.12,295.73,295.88,3176.0
2021-03-23 13:10:00,295.68,296.34,295.55,296.33,3481.0,295.68,296.34,295.55,296.33,3481.0
2021-03-23 13:20:00,296.27,296.69,296.27,296.31,3019.0,296.27,296.69,296.27,296.31,3019.0
2021-03-23 13:30:00,296.22,296.31,295.74,295.74,2023.0,296.22,296.31,295.74,295.74,2023.0
2021-03-23 13:40:00,295.51,295.91,295.2,295.89,7587.0,295.51,295.91,295.2,295.89,7587.0
2021-03-23 13:50:00,295.95,296.16,295.53,295.68,14494.0,295.95,296.16,295.53,295.68,14494.0
2021-03-23 14:00:00,295.69,296.08,295.24,295.77,11073.0,295.69,296.08,295.24,295.77,11073.0
2021-03-23 14:10:00,295.96,296.25,295.28,295.28,10473.0,295.96,296.25,295.28,295.28,10473.0
2021-03-23 14:20:00,295.5,295.76,295.18,295.74,4697.0,295.5,295.76,295.18,295.74,4697.0
2021-03-23 14:30:00,295.55,296.02,295.27,295.49,15578.0,295.55,296.02,295.27,295.49,15578.0
2021-03-23 14:40:00,295.38,295.64,294.38,295.06,10775.0,295.38,295.64,294.38,295.06,10775.0
2021-03-23 14:50:00,294.87,294.87,294.07,294.07,6715.0,294.87,294.87,294.07,294.07,6715.0
2021-03-23 15:00:00,294.03,294.71,293.64,294.71,8281.0,294.03,294.71,293.64,294.71,8281.0
2021-03-23 15:10:00,294.61,295.14,294.18,295.06,5516.0,294.61,295.14,294.18,295.06,5516.0
2021-03-23 15:20:00,294.93,295.3,294.21,295.3,11656.0,294.93,295.3,294.21,295.3,11656.0
2021-03-23 15:30:00,295.13,295.13,293.77,293.98,13184.0,295.13,295.13,293.77,293.98,13184.0
2021-03-23 15:40:00,294.02,294.85,293.83,294.16,21453.0,294.02,294.85,293.83,294.16,21453.0
2021-03-23 15:50:00,294.32,294.78,293.94,294.59,36665.0,294.32,294.78,293.94,294.59,36665.0
2021-03-24 09:30:00,295.18,298.1,295.18,298.1,7147.0,295.18,298.1,295.18,298.1,7147.0
2021-03-24 09:40:00,298.73,298.73,297.2,297.74,3971.0,298.73,298.73,297.2,297.74,3971.0
2021-03-24 09:50:00,297.09,297.09,293.19,293.19,5485.0,297.09,297.09,293.19,293.19,5485.0
2021-03-24 10:00:00,293.75,296.1,293.38,294.84,6749.0,293.75,296.1,293.38,294.84,6749.0
2021-03-24 10:10:00,294.54,294.54,293.03,293.06,8794.0,294.54,294.54,293.03,293.06,8794.0
2021-03-24 10:20:00,293.32,294.64,293.04,293.54,4526.0,293.32,294.64,293.04,293.54,4526.0
2021-03-24 10:30:00,294.0,295.27,293.03,295.24,9673.0,294.0,295.27,293.03,295.24,9673.0
2021-03-24 10:40:00,294.66,295.64,294.02,295.41,4595.0,294.66,295.64,294.02,295.41,4595.0
2021-03-24 10:50:00,295.7,295.7,294.48,295.08,10010.0,295.7,295.7,294.48,295.08,10010.0
2021-03-24 11:00:00,294.69,295.14,293.89,294.77,12196.0,294.69,295.14,293.89,294.77,12196.0
2021-03-24 11:10:00,294.5,295.32,294.13,294.17,6713.0,294.5,295.32,294.13,294.17,6713.0
2021-03-24 11:20:00,294.01,294.08,292.94,292.94,4379.0,294.01,294.08,292.94,292.94,4379.0
2021-03-24 11:30:00,293.09,293.52,292.16,292.38,5759.0,293.09,293.52,292.16,292.38,5759.0
2021-03-24 11:40:00,292.09,292.66,291.74,292.32,4682.0,292.09,292.66,291.74,292.32,4682.0
2021-03-24 11:50:00,292.17,292.65,291.92,292.23,3624.0,292.17,292.65,291.92,292.23,3624.0
2021-03-24 12:00:00,292.31,293.22,292.07,293.12,3586.0,292.31,293.22,292.07,293.12,3586.0
2021-03-24 12:10:00,293.13,293.32,292.64,292.64,6740.0,293.13,293.32,292.64,292.64,6740.0
2021-03-24 12:20:00,292.37,292.44,291.62,292.44,2476.0,292.37,292.44,291.62,292.44,2476.0
2021-03-24 12:30:00,291.96,293.91,291.96,293.54,12994.0,291.96,293.91,291.96,293.54,12994.0
2021-03-24 12:40:00,293.81,294.13,293.36,293.72,4222.0,293.81,294.13,293.36,293.72,4222.0
2021-03-24 12:50:00,293.44,294.09,293.39,293.71,4275.0,293.44,294.09,293.39,293.71,4275.0
2021-03-24 13:00:00,293.42,293.5,292.12,292.67,3012.0,293.42,293.5,292.12,292.67,3012.0
2021-03-24 13:10:00,292.46,292.46,291.87,291.97,1844.0,292.46,292.46,291.87,291.97,1844.0
2021-03-24 13:20:00,291.99,292.12,291.48,291.48,2128.0,291.99,292.12,291.48,291.48,2128.0
2021-03-24 13:30:00,291.55,292.08,291.39,292.02,2817.0,291.55,292.08,291.39,292.02,2817.0
2021-03-24 13:40:00,292.25,292.25,290.62,291.66,3858.0,292.25,292.25,290.62,291.66,3858.0
2021-03-24 13:50:00,291.97,291.97,291.4,291.54,1800.0,291.97,291.97,291.4,291.54,1800.0
2021-03-24 14:00:00,291.5,291.5,290.65,291.46,3416.0,291.5,291.5,290.65,291.46,3416.0
2021-03-24 14:10:00,291.49,291.54,290.81,291.32,4405.0,291.49,291.54,290.81,291.32,4405.0
2021-03-24 14:20:00,291.34,291.41,290.19,290.19,3116.0,291.34,291.41,290.19,290.19,3116.0
2021-03-24 14:30:00,290.0,290.0,289.16,289.46,4103.0,290.0,290.0,289.16,289.46,4103.0
2021-03-24 14:40:00,289.35,290.29,288.59,290.14,4388.0,289.35,290.29,288.59,290.14,4388.0
2021-03-24 14:50:00,290.28,290.84,289.93,289.93,3900.0,290.28,290.84,289.93,289.93,3900.0
2021-03-24 15:00:00,289.76,291.65,289.76,291.16,3381.0,289.76,291.65,289.76,291.16,3381.0
2021-03-24 15:10:00,290.81,291.43,290.78,291.4,3450.0,290.81,291.43,290.78,291.4,3450.0
2021-03-24 15:20:00,291.07,291.15,289.94,290.55,6647.0,291.07,291.15,289.94,290.55,6647.0
2021-03-24 15:30:00,290.5,290.94,289.91,289.97,8181.0,290.5,290.94,289.91,289.97,8181.0
2021-03-24 15:40:00,290.23,290.81,289.85,290.34,14758.0,290.23,290.81,289.85,290.34,14758.0
2021-03-24 15:50:00,290.17,290.5,288.79,288.92,34479.0,290.17,290.5,288.79,288.92,34479.0
2021-03-25 09:30:00,287.33,287.62,284.73,286.82,7863.0,287.33,287.62,284.73,286.82,7863.0
2021-03-25 09:40:00,286.88,289.45,286.88,289.44,6814.0,286.88,289.45,286.88,289.44,6814.0
2021-03-25 09:50:00,289.1,289.53,286.88,287.41,8500.0,289.1,289.53,286.88,287.41,8500.0
2021-03-25 10:00:00,287.73,288.04,286.93,287.12,21353.0,287.73,288.04,286.93,287.12,21353.0
2021-03-25 10:10:00,286.93,287.2,286.1,286.82,8148.0,286.93,287.2,286.1,286.82,8148.0
2021-03-25 10:20:00,286.82,287.58,286.33,287.19,9448.0,286.82,287.58,286.33,287.19,9448.0
2021-03-25 10:30:00,287.03,288.53,286.91,287.96,11012.0,287.03,288.53,286.91,287.96,11012.0
2021-03-25 10:40:00,287.49,287.49,285.41,285.53,10770.0,287.49,287.49,285.41,285.53,10770.0
2021-03-25 10:50:00,285.41,285.81,284.91,285.51,14151.0,285.41,285.81,284.91,285.51,14151.0
2021-03-25 11:00:00,285.59,286.1,285.24,285.7,12305.0,285.59,286.1,285.24,285.7,12305.0
2021-03-25 11:10:00,285.71,286.22,284.51,286.16,20698.0,285.71,286.22,284.51,286.16,20698.0
2021-03-25 11:20:00,285.99,288.03,285.81,288.02,22045.0,285.99,288.03,285.81,288.02,22045.0
2021-03-25 11:30:00,287.78,290.64,287.78,289.99,5903.0,287.78,290.64,287.78,289.99,5903.0
2021-03-25 11:40:00,289.51,289.57,287.86,288.22,4700.0,289.51,289.57,287.86,288.22,4700.0
2021-03-25 11:50:00,288.19,290.07,287.15,290.02,28318.0,288.19,290.07,287.15,290.02,28318.0
2021-03-25 12:00:00,289.72,290.36,289.36,289.44,7346.0,289.72,290.36,289.36,289.44,7346.0
2021-03-25 12:10:00,289.58,290.47,289.4,290.32,2841.0,289.58,290.47,289.4,290.32,2841.0
2021-03-25 12:20:00,290.18,290.72,290.09,290.25,7570.0,290.18,290.72,290.09,290.25,7570.0
2021-03-25 12:30:00,290.62,291.14,290.07,290.23,8317.0,290.62,291.14,290.07,290.23,8317.0
2021-03-25 12:40:00,290.22,290.97,290.21,290.57,6373.0,290.22,290.97,290.21,290.57,6373.0
2021-03-25 12:50:00,290.65,291.15,290.49,290.65,3889.0,290.65,291.15,290.49,290.65,3889.0
2021-03-25 13:00:00,290.36,291.26,290.11,291.08,4017.0,290.36,291.26,290.11,291.08,4017.0
2021-03-25 13:10:00,291.41,291.75,290.91,291.14,15486.0,291.41,291.75,290.91,291.14,15486.0
2021-03-25 13:20:00,291.13,291.15,290.4,290.79,8691.0,291.13,291.15,290.4,290.79,8691.0
2021-03-25 13:30:00,290.78,291.31,290.15,290.22,5968.0,290.78,291.31,290.15,290.22,5968.0
2021-03-25 13:40:00,290.48,291.48,290.36,290.69,10099.0,290.48,291.48,290.36,290.69,10099.0
2021-03-25 13:50:00,290.69,290.78,289.89,290.14,7705.0,290.69,290.78,289.89,290.14,7705.0
2021-03-25 14:00:00,290.0,290.06,289.35,289.39,3978.0,290.0,290.06,289.35,289.39,3978.0
2021-03-25 14:10:00,289.45,289.91,289.18,289.91,4211.0,289.45,289.91,289.18,289.91,4211.0
2021-03-25 14:20:00,289.31,289.84,289.0,289.14,7029.0,289.31,289.84,289.0,289.14,7029.0
2021-03-25 14:30:00,289.03,290.47,289.0,290.47,1901.0,289.03,290.47,289.0,290.47,1901.0
2021-03-25 14:40:00,290.35,290.76,290.31,290.5,4547.0,290.35,290.76,290.31,290.5,4547.0
2021-03-25 14:50:00,290.44,291.0,290.18,290.9,7415.0,290.44,291.0,290.18,290.9,7415.0
2021-03-25 15:00:00,291.14,291.46,290.92,291.46,2154.0,291.14,291.46,290.92,291.46,2154.0
2021-03-25 15:10:00,291.27,292.64,291.27,292.64,2404.0,291.27,292.64,291.27,292.64,2404.0
2021-03-25 15:20:00,292.63,292.79,292.04,292.52,4203.0,292.63,292.79,292.04,292.52,4203.0
2021-03-25 15:30:00,292.75,293.61,292.65,293.35,15039.0,292.75,293.61,292.65,293.35,15039.0
2021-03-25 15:40:00,293.54,293.61,291.68,291.99,28784.0,293.54,293.61,291.68,291.99,28784.0
2021-03-25 15:50:00,292.02,292.61,291.86,292.08,50583.0,292.02,292.61,291.86,292.08,50583.0
2021-03-26 09:30:00,295.34,295.73,293.71,294.66,11657.0,295.34,295.73,293.71,294.66,11657.0
2021-03-26 09:40:00,294.22,294.29,292.25,294.29,2601.0,294.22,294.29,292.25,294.29,2601.0
2021-03-26 09:50:00,293.95,294.58,293.51,294.5,3248.0,293.95,294.58,293.51,294.5,3248.0
2021-03-26 10:00:00,294.54,295.39,293.28,293.32,16201.0,294.54,295.39,293.28,293.32,16201.0
2021-03-26 10:10:00,293.39,293.73,292.96,293.7,3790.0,293.39,293.73,292.96,293.7,3790.0
2021-03-26 10:20:00,293.39,293.71,292.33,292.46,6082.0,293.39,293.71,292.33,292.46,6082.0
2021-03-26 10:30:00,292.61,293.36,291.56,291.92,7639.0,292.61,293.36,291.56,291.92,7639.0
2021-03-26 10:40:00,292.09,292.36,291.23,291.7,28140.0,292.09,292.36,291.23,291.7,28140.0
2021-03-26 10:50:00,292.19,293.7,292.19,293.27,3700.0,292.19,293.7,292.19,293.27,3700.0
2021-03-26 11:00:00,293.7,293.7,292.06,292.09,6450.0,293.7,293.7,292.06,292.09,6450.0
2021-03-26 11:10:00,292.39,292.39,290.25,290.58,3001.0,292.39,292.39,290.25,290.58,3001.0
2021-03-26 11:20:00,290.57,291.42,290.12,290.91,2902.0,290.57,291.42,290.12,290.91,2902.0
2021-03-26 11:30:00,290.87,291.29,290.65,290.79,3588.0,290.87,291.29,290.65,290.79,3588.0
2021-03-26 11:40:00,290.71,291.56,290.54,291.25,4199.0,290.71,291.56,290.54,291.25,4199.0
2021-03-26 11:50:00,291.02,291.35,290.55,290.97,4783.0,291.02,291.35,290.55,290.97,4783.0
2021-03-26 12:00:00,291.16,291.69,290.82,291.38,3189.0,291.16,291.69,290.82,291.38,3189.0
2021-03-26 12:10:00,291.28,292.22,291.28,291.78,3700.0,291.28,292.22,291.28,291.78,3700.0
2021-03-26 12:20:00,292.15,292.55,291.93,292.54,2600.0,292.15,292.55,291.93,292.54,2600.0
2021-03-26 12:30:00,292.54,293.52,292.54,293.16,3108.0,292.54,293.52,292.54,293.16,3108.0
2021-03-26 12:40:00,293.22,293.86,293.11,293.35,2300.0,293.22,293.86,293.11,293.35,2300.0
2021-03-26 12:50:00,293.4,293.54,292.6,292.63,3700.0,293.4,293.54,292.6,292.63,3700.0
2021-03-26 13:00:00,292.82,293.54,292.47,293.04,2647.0,292.82,293.54,292.47,293.04,2647.0
2021-03-26 13:10:00,292.95,293.11,292.49,292.72,2699.0,292.95,293.11,292.49,292.72,2699.0
2021-03-26 13:20:00,292.53,292.67,291.97,292.11,1900.0,292.53,292.67,291.97,292.11,1900.0
2021-03-26 13:30:00,292.22,292.9,292.07,292.07,2200.0,292.22,292.9,292.07,292.07,2200.0
2021-03-26 13:40:00,291.9,291.91,291.04,291.04,3100.0,291.9,291.91,291.04,291.04,3100.0
2021-03-26 13:50:00,291.38,291.73,291.2,291.71,2200.0,291.38,291.73,291.2,291.71,2200.0
2021-03-26 14:00:00,291.92,291.99,290.32,290.32,3703.0,291.92,291.99,290.32,290.32,3703.0
2021-03-26 14:10:00,290.17,290.49,289.1,289.87,5059.0,290.17,290.49,289.1,289.87,5059.0
2021-03-26 14:20:00,290.07,290.87,289.45,289.81,4643.0,290.07,290.87,289.45,289.81,4643.0
2021-03-26 14:30:00,289.63,290.64,289.49,290.15,6299.0,289.63,290.64,289.49,290.15,6299.0
2021-03-26 14:40:00,289.88,290.51,288.8,288.81,4500.0,289.88,290.51,288.8,288.81,4500.0
2021-03-26 14:50:00,289.0,291.43,288.95,291.43,5660.0,289.0,291.43,288.95,291.43,5660.0
2021-03-26 15:00:00,291.75,291.75,290.49,290.62,5668.0,291.75,291.75,290.49,290.62,5668.0
2021-03-26 15:10:00,290.4,292.19,290.4,291.54,5502.0,290.4,292.19,290.4,291.54,5502.0
2021-03-26 15:20:00,292.1,292.88,291.52,292.37,8087.0,292.1,292.88,291.52,292.37,8087.0
2021-03-26 15:30:00,292.74,293.34,292.14,292.67,10503.0,292.74,293.34,292.14,292.67,10503.0
2021-03-26 15:40:00,292.85,293.08,292.09,292.99,9977.0,292.85,293.08,292.09,292.99,9977.0
2021-03-26 15:50:00,293.24,294.67,292.73,294.01,42534.0,293.24,294.67,292.73,294.01,42534.0
2021-03-29 09:30:00,292.41,295.18,291.55,294.86,6653.0,292.41,295.18,291.55,294.86,6653.0
2021-03-29 09:40:00,294.91,294.91,294.49,294.8,671.0,294.91,294.91,294.49,294.8,671.0
2021-03-29 09:50:00,295.19,295.81,295.0,295.44,1900.0,295.19,295.81,295.0,295.44,1900.0
2021-03-29 10:00:00,294.98,294.98,294.03,294.13,1300.0,294.98,294.98,294.03,294.13,1300.0
2021-03-29 10:10:00,294.54,294.58,292.1,292.71,7114.0,294.54,294.58,292.1,292.71,7114.0
2021-03-29 10:20:00,292.37,292.58,291.11,291.31,5625.0,292.37,292.58,291.11,291.31,5625.0
2021-03-29 10:30:00,291.17,291.66,290.74,291.58,2859.0,291.17,291.66,290.74,291.58,2859.0
2021-03-29 10:40:00,291.1,291.37,290.76,290.86,2436.0,291.1,291.37,290.76,290.86,2436.0
2021-03-29 10:50:00,290.63,292.06,290.62,291.69,9249.0,290.63,292.06,290.62,291.69,9249.0
2021-03-29 11:00:00,291.0,292.07,290.99,291.87,3701.0,291.0,292.07,290.99,291.87,3701.0
2021-03-29 11:10:00,291.84,291.88,290.99,291.5,4037.0,291.84,291.88,290.99,291.5,4037.0
2021-03-29 11:20:00,291.02,292.53,291.02,292.53,4390.0,291.02,292.53,291.02,292.53,4390.0
2021-03-29 11:30:00,292.66,293.39,291.6,293.39,3300.0,292.66,293.39,291.6,293.39,3300.0
2021-03-29 11:40:00,293.33,293.41,292.19,292.19,3219.0,293.33,293.41,292.19,292.19,3219.0
2021-03-29 11:50:00,291.75,292.83,291.71,292.57,3248.0,291.75,292.83,291.71,292.57,3248.0
2021-03-29 12:00:00,292.8,292.8,292.01,292.18,2820.0,292.8,292.8,292.01,292.18,2820.0
2021-03-29 12:10:00,291.85,291.85,291.0,291.16,2805.0,291.85,291.85,291.0,291.16,2805.0
2021-03-29 12:20:00,291.18,291.69,290.89,291.62,2900.0,291.18,291.69,290.89,291.62,2900.0
2021-03-29 12:30:00,291.9,292.36,291.56,292.18,2821.0,291.9,292.36,291.56,292.18,2821.0
2021-03-29 12:40:00,292.14,292.35,291.66,291.95,2500.0,292.14,292.35,291.66,291.95,2500.0
2021-03-29 12:50:00,292.07,292.59,291.8,292.57,1710.0,292.07,292.59,291.8,292.57,1710.0
2021-03-29 13:00:00,292.44,293.25,292.22,292.47,5674.0,292.44,293.25,292.22,292.47,5674.0
2021-03-29 13:10:00,292.19,292.19,291.79,292.06,3101.0,292.19,292.19,291.79,292.06,3101.0
2021-03-29 13:20:00,292.01,292.02,291.44,291.46,2213.0,292.01,292.02,291.44,291.46,2213.0
2021-03-29 13:30:00,291.57,292.49,291.57,291.98,3541.0,291.57,292.49,291.57,291.98,3541.0
2021-03-29 13:40:00,291.89,292.37,291.63,292.28,3505.0,291.89,292.37,291.63,292.28,3505.0
2021-03-29 13:50:00,292.48,292.97,291.98,292.09,3678.0,292.48,292.97,291.98,292.09,3678.0
2021-03-29 14:00:00,291.72,292.11,291.61,292.04,3448.0,291.72,292.11,291.61,292.04,3448.0
2021-03-29 14:10:00,291.87,292.43,291.65,292.25,5012.0,291.87,292.43,291.65,292.25,5012.0
2021-03-29 14:20:00,292.48,293.59,292.35,293.5,4394.0,292.48,293.59,292.35,293.5,4394.0
2021-03-29 14:30:00,293.44,293.46,292.2,292.4,5403.0,293.44,293.46,292.2,292.4,5403.0
2021-03-29 14:40:00,292.54,293.41,292.45,293.23,4086.0,292.54,293.41,292.45,293.23,4086.0
2021-03-29 14:50:00,292.99,293.24,292.49,293.0,2936.0,292.99,293.24,292.49,293.0,2936.0
2021-03-29 15:00:00,293.24,293.82,292.95,293.7,3973.0,293.24,293.82,292.95,293.7,3973.0
2021-03-29 15:10:00,293.71,294.32,293.63,294.32,3832.0,293.71,294.32,293.63,294.32,3832.0
2021-03-29 15:20:00,294.02,294.79,294.02,294.55,8917.0,294.02,294.79,294.02,294.55,8917.0
2021-03-29 15:30:00,294.43,294.71,293.99,294.7,9317.0,294.43,294.71,293.99,294.7,9317.0
2021-03-29 15:40:00,294.52,294.83,293.8,294.26,10687.0,294.52,294.83,293.8,294.26,10687.0
2021-03-29 15:50:00,294.34,294.55,293.85,294.51,54773.0,294.34,294.55,293.85,294.51,54773.0
2021-03-30 09:30:00,294.15,295.75,293.64,295.75,7135.0,294.15,295.75,293.64,295.75,7135.0
2021-03-30 09:40:00,295.49,297.43,295.49,296.75,3359.0,295.49,297.43,295.49,296.75,3359.0
2021-03-30 09:50:00,297.22,299.06,296.64,298.96,11197.0,297.22,299.06,296.64,298.96,11197.0
2021-03-30 10:00:00,298.86,299.95,298.7,299.29,7104.0,298.86,299.95,298.7,299.29,7104.0
2021-03-30 10:10:00,299.48,299.8,298.93,299.09,11954.0,299.48,299.8,298.93,299.09,11954.0
2021-03-30 10:20:00,299.01,301.24,298.21,301.24,9329.0,299.01,301.24,298.21,301.24,9329.0
2021-03-30 10:30:00,301.19,302.86,300.76,302.86,9088.0,301.19,302.86,300.76,302.86,9088.0
2021-03-30 10:40:00,303.01,304.04,302.84,304.04,14960.0,303.01,304.04,302.84,304.04,14960.0
2021-03-30 10:50:00,303.86,304.97,302.65,302.86,10593.0,303.86,304.97,302.65,302.86,10593.0
2021-03-30 11:00:00,303.17,303.17,302.21,302.98,5184.0,303.17,303.17,302.21,302.98,5184.0
2021-03-30 11:10:00,302.95,303.17,302.33,303.01,4140.0,302.95,303.17,302.33,303.01,4140.0
2021-03-30 11:20:00,302.86,303.01,301.25,301.42,6437.0,302.86,303.01,301.25,301.42,6437.0
2021-03-30 11:30:00,301.65,301.82,300.75,300.75,5400.0,301.65,301.82,300.75,300.75,5400.0
2021-03-30 11:40:00,300.69,301.19,300.45,300.46,4511.0,300.69,301.19,300.45,300.46,4511.0
2021-03-30 11:50:00,300.57,300.75,300.33,300.55,2400.0,300.57,300.75,300.33,300.55,2400.0
2021-03-30 12:00:00,300.57,301.57,299.88,299.97,12861.0,300.57,301.57,299.88,299.97,12861.0
2021-03-30 12:10:00,299.92,300.92,299.92,300.92,8519.0,299.92,300.92,299.92,300.92,8519.0
2021-03-30 12:20:00,300.73,301.54,300.71,300.97,5107.0,300.73,301.54,300.71,300.97,5107.0
2021-03-30 12:30:00,301.19,301.39,300.28,300.45,10656.0,301.19,301.39,300.28,300.45,10656.0
2021-03-30 12:40:00,300.25,300.67,300.0,300.21,11402.0,300.25,300.67,300.0,300.21,11402.0
2021-03-30 12:50:00,300.2,300.67,299.81,300.42,5605.0,300.2,300.67,299.81,300.42,5605.0
2021-03-30 13:00:00,300.31,300.46,300.13,300.13,4406.0,300.31,300.46,300.13,300.13,4406.0
2021-03-30 13:10:00,299.9,301.14,299.69,300.88,7715.0,299.9,301.14,299.69,300.88,7715.0
2021-03-30 13:20:00,300.89,301.44,300.69,301.44,1800.0,300.89,301.44,300.69,301.44,1800.0
2021-03-30 13:30:00,301.27,301.43,300.65,300.88,5120.0,301.27,301.43,300.65,300.88,5120.0
2021-03-30 13:40:00,300.94,301.02,300.47,300.83,3475.0,300.94,301.02,300.47,300.83,3475.0
2021-03-30 13:50:00,300.52,301.54,300.39,301.12,3400.0,300.52,301.54,300.39,301.12,3400.0
2021-03-30 14:00:00,301.0,302.37,300.76,302.37,2500.0,301.0,302.37,300.76,302.37,2500.0
2021-03-30 14:10:00,302.32,302.36,301.72,302.36,2601.0,302.32,302.36,301.72,302.36,2601.0
2021-03-30 14:20:00,302.3,302.52,301.22,302.04,3651.0,302.3,302.52,301.22,302.04,3651.0
2021-03-30 14:30:00,302.33,302.33,301.78,302.29,4930.0,302.33,302.33,301.78,302.29,4930.0
2021-03-30 14:40:00,302.14,302.99,302.14,302.65,3603.0,302.14,302.99,302.14,302.65,3603.0
2021-03-30 14:50:00,302.42,303.3,302.42,303.3,3200.0,302.42,303.3,302.42,303.3,3200.0
2021-03-30 15:00:00,303.7,304.26,303.38,303.72,5791.0,303.7,304.26,303.38,303.72,5791.0
2021-03-30 15:10:00,303.69,303.92,303.55,303.65,5105.0,303.69,303.92,303.55,303.65,5105.0
2021-03-30 15:20:00,303.69,304.04,303.63,303.99,7267.0,303.69,304.04,303.63,303.99,7267.0
2021-03-30 15:30:00,304.06,304.37,303.64,304.12,9151.0,304.06,304.37,303.64,304.12,9151.0
2021-03-30 15:40:00,304.22,305.32,304.22,305.15,16383.0,304.22,305.32,304.22,305.15,16383.0
2021-03-30 15:50:00,304.99,305.11,303.55,304.8,66584.0,304.99,305.11,303.55,304.8,66584.0
2021-03-31 09:30:00,304.6,307.0,302.12,306.91,22159.0,304.6,307.0,302.12,306.91,22159.0
2021-03-31 09:40:00,307.75,308.51,304.9,305.01,3700.0,307.75,308.51,304.9,305.01,3700.0
2021-03-31 09:50:00,304.47,307.61,304.36,307.61,28649.0,304.47,307.61,304.36,307.61,28649.0
2021-03-31 10:00:00,307.21,307.61,305.0,305.7,3200.0,307.21,307.61,305.0,305.7,3200.0
2021-03-31 10:10:00,305.33,307.32,305.33,307.04,17902.0,305.33,307.32,305.33,307.04,17902.0
2021-03-31 10:20:00,306.85,307.3,305.89,305.9,5407.0,306.85,307.3,305.89,305.9,5407.0
2021-03-31 10:30:00,305.88,306.78,305.48,306.25,23680.0,305.88,306.78,305.48,306.25,23680.0
2021-03-31 10:40:00,306.35,306.52,305.52,305.91,7122.0,306.35,306.52,305.52,305.91,7122.0
2021-03-31 10:50:00,305.9,306.27,305.71,306.21,2744.0,305.9,306.27,305.71,306.21,2744.0
2021-03-31 11:00:00,306.03,306.97,305.29,306.97,8125.0,306.03,306.97,305.29,306.97,8125.0
2021-03-31 11:10:00,306.54,306.54,305.51,306.25,7347.0,306.54,306.54,305.51,306.25,7347.0
2021-03-31 11:20:00,306.04,306.17,305.5,306.0,3505.0,306.04,306.17,305.5,306.0,3505.0
2021-03-31 11:30:00,306.13,306.22,305.5,305.55,2572.0,306.13,306.22,305.5,305.55,2572.0
2021-03-31 11:40:00,305.65,305.96,305.3,305.93,2740.0,305.65,305.96,305.3,305.93,2740.0
2021-03-31 11:50:00,306.13,306.46,305.75,306.08,5637.0,306.13,306.46,305.75,306.08,5637.0
2021-03-31 12:00:00,305.96,306.1,305.55,305.98,5400.0,305.96,306.1,305.55,305.98,5400.0
2021-03-31 12:10:00,305.83,306.05,305.17,305.79,3204.0,305.83,306.05,305.17,305.79,3204.0
2021-03-31 12:20:00,305.44,305.44,305.05,305.3,921.0,305.44,305.44,305.05,305.3,921.0
2021-03-31 12:30:00,305.45,305.58,305.0,305.0,3320.0,305.45,305.58,305.0,305.0,3320.0
2021-03-31 12:40:00,305.0,306.32,304.96,306.11,10241.0,305.0,306.32,304.96,306.11,10241.0
2021-03-31 12:50:00,305.84,306.22,305.67,305.67,1002.0,305.84,306.22,305.67,305.67,1002.0
2021-03-31 13:00:00,305.87,305.87,303.05,303.24,3908.0,305.87,305.87,303.05,303.24,3908.0
2021-03-31 13:10:00,303.33,303.92,303.15,303.83,13429.0,303.33,303.92,303.15,303.83,13429.0
2021-03-31 13:20:00,303.75,303.76,303.07,303.25,5216.0,303.75,303.76,303.07,303.25,5216.0
2021-03-31 13:30:00,303.18,303.52,302.96,303.19,4169.0,303.18,303.52,302.96,303.19,4169.0
2021-03-31 13:40:00,303.25,303.37,302.04,303.3,5615.0,303.25,303.37,302.04,303.3,5615.0
2021-03-31 13:50:00,303.1,303.11,302.56,302.86,2213.0,303.1,303.11,302.56,302.86,2213.0
2021-03-31 14:00:00,303.25,303.84,302.46,302.46,4060.0,303.25,303.84,302.46,302.46,4060.0
2021-03-31 14:10:00,302.22,302.48,300.89,300.89,7465.0,302.22,302.48,300.89,300.89,7465.0
2021-03-31 14:20:00,300.89,301.55,300.37,300.44,3149.0,300.89,301.55,300.37,300.44,3149.0
2021-03-31 14:30:00,300.94,301.47,300.75,301.06,3831.0,300.94,301.47,300.75,301.06,3831.0
2021-03-31 14:40:00,300.95,301.87,300.37,300.58,5751.0,300.95,301.87,300.37,300.58,5751.0
2021-03-31 14:50:00,300.57,301.3,299.97,299.98,4804.0,300.57,301.3,299.97,299.98,4804.0
2021-03-31 15:00:00,299.98,301.13,299.67,300.47,7078.0,299.98,301.13,299.67,300.47,7078.0
2021-03-31 15:10:00,300.37,301.12,299.48,300.58,23739.0,300.37,301.12,299.48,300.58,23739.0
2021-03-31 15:20:00,300.45,301.1,300.03,300.2,18786.0,300.45,301.1,300.03,300.2,18786.0
2021-03-31 15:30:00,300.09,300.48,299.58,300.48,18414.0,300.09,300.48,299.58,300.48,18414.0
2021-03-31 15:40:00,300.28,301.07,300.11,300.4,55744.0,300.28,301.07,300.11,300.4,55744.0
2021-03-31 15:50:00,300.06,300.33,298.71,299.3,65122.0,300.06,300.33,298.71,299.3,65122.0
2021-04-01 09:30:00,299.75,300.94,299.3,299.3,4473.0,299.75,300.94,299.3,299.3,4473.0
2021-04-01 09:40:00,298.72,298.83,296.91,297.42,3501.0,298.72,298.83,296.91,297.42,3501.0
2021-04-01 09:50:00,297.89,298.3,296.96,297.08,3515.0,297.89,298.3,296.96,297.08,3515.0
2021-04-01 10:00:00,297.61,299.08,297.42,298.66,2055.0,297.61,299.08,297.42,298.66,2055.0
2021-04-01 10:10:00,298.82,299.1,298.08,299.04,26748.0,298.82,299.1,298.08,299.04,26748.0
2021-04-01 10:20:00,298.84,299.24,297.08,297.08,9067.0,298.84,299.24,297.08,297.08,9067.0
2021-04-01 10:30:00,297.33,297.46,296.53,297.27,2814.0,297.33,297.46,296.53,297.27,2814.0
2021-04-01 10:40:00,297.06,298.37,297.02,298.12,12885.0,297.06,298.37,297.02,298.12,12885.0
2021-04-01 10:50:00,298.32,298.58,297.51,298.05,3862.0,298.32,298.58,297.51,298.05,3862.0
2021-04-01 11:00:00,298.38,298.46,297.51,298.46,3869.0,298.38,298.46,297.51,298.46,3869.0
2021-04-01 11:10:00,298.24,299.33,298.14,299.15,3521.0,298.24,299.33,298.14,299.15,3521.0
2021-04-01 11:20:00,299.06,299.39,298.32,299.31,5011.0,299.06,299.39,298.32,299.31,5011.0
2021-04-01 11:30:00,300.0,300.07,299.58,299.92,1900.0,300.0,300.07,299.58,299.92,1900.0
2021-04-01 11:40:00,300.06,300.23,299.38,299.59,5299.0,300.06,300.23,299.38,299.59,5299.0
2021-04-01 11:50:00,299.93,300.2,299.58,299.71,4410.0,299.93,300.2,299.58,299.71,4410.0
2021-04-01 12:00:00,299.88,300.34,299.87,300.06,12296.0,299.88,300.34,299.87,300.06,12296.0
2021-04-01 12:10:00,299.91,300.69,299.88,300.56,4537.0,299.91,300.69,299.88,300.56,4537.0
2021-04-01 12:20:00,300.59,300.81,300.44,300.53,3911.0,300.59,300.81,300.44,300.53,3911.0
2021-04-01 12:30:00,300.45,300.51,299.95,300.04,3796.0,300.45,300.51,299.95,300.04,3796.0
2021-04-01 12:40:00,299.58,300.51,299.58,300.51,11002.0,299.58,300.51,299.58,300.51,11002.0
2021-04-01 12:50:00,301.08,301.19,299.83,300.04,6285.0,301.08,301.19,299.83,300.04,6285.0
2021-04-01 13:00:00,300.01,300.48,300.01,300.39,3595.0,300.01,300.48,300.01,300.39,3595.0
2021-04-01 13:10:00,300.46,300.46,299.53,299.79,5616.0,300.46,300.46,299.53,299.79,5616.0
2021-04-01 13:20:00,299.61,299.79,299.35,299.68,3573.0,299.61,299.79,299.35,299.68,3573.0
2021-04-01 13:30:00,299.78,300.12,299.4,299.56,4732.0,299.78,300.12,299.4,299.56,4732.0
2021-04-01 13:40:00,299.52,299.66,298.92,298.93,3675.0,299.52,299.66,298.92,298.93,3675.0
2021-04-01 13:50:00,298.99,298.99,298.68,298.95,3122.0,298.99,298.99,298.68,298.95,3122.0
2021-04-01 14:00:00,298.94,299.64,298.84,299.06,8379.0,298.94,299.64,298.84,299.06,8379.0
2021-04-01 14:10:00,299.25,299.25,298.84,298.99,1954.0,299.25,299.25,298.84,298.99,1954.0
2021-04-01 14:20:00,298.99,299.09,298.36,298.51,14139.0,298.99,299.09,298.36,298.51,14139.0
2021-04-01 14:30:00,298.47,298.8,298.36,298.78,4300.0,298.47,298.8,298.36,298.78,4300.0
2021-04-01 14:40:00,298.53,298.75,298.35,298.58,3634.0,298.53,298.75,298.35,298.58,3634.0
2021-04-01 14:50:00,298.59,299.22,298.34,299.22,2780.0,298.59,299.22,298.34,299.22,2780.0
2021-04-01 15:00:00,299.07,300.11,299.05,299.71,3500.0,299.07,300.11,299.05,299.71,3500.0
2021-04-01 15:10:00,299.78,300.05,298.95,299.46,12043.0,299.78,300.05,298.95,299.46,12043.0
2021-04-01 15:20:00,299.42,299.5,298.07,298.42,6397.0,299.42,299.5,298.07,298.42,6397.0
2021-04-01 15:30:00,298.36,298.5,297.56,297.8,9045.0,298.36,298.5,297.56,297.8,9045.0
2021-04-01 15:40:00,297.81,298.14,297.65,298.1,6877.0,297.81,298.14,297.65,298.1,6877.0
2021-04-01 15:50:00,298.17,299.38,297.97,299.38,23297.0,298.17,299.38,297.97,299.38,23297.0
2021-04-05 09:30:00,303.92,304.04,302.28,302.28,5214.0,303.92,304.04,302.28,302.28,5214.0
2021-04-05 09:40:00,303.09,303.09,301.98,302.07,3500.0,303.09,303.09,301.98,302.07,3500.0
2021-04-05 09:50:00,301.4,303.41,300.8,302.85,12611.0,301.4,303.41,300.8,302.85,12611.0
2021-04-05 10:00:00,302.92,302.92,301.13,301.13,1350.0,302.92,302.92,301.13,301.13,1350.0
2021-04-05 10:10:00,301.09,302.83,301.08,302.31,2895.0,301.09,302.83,301.08,302.31,2895.0
2021-04-05 10:20:00,301.92,302.56,301.65,302.53,1300.0,301.92,302.56,301.65,302.53,1300.0
2021-04-05 10:30:00,303.0,303.53,302.15,302.16,5917.0,303.0,303.53,302.15,302.16,5917.0
2021-04-05 10:40:00,302.12,302.12,301.93,301.93,263.0,302.12,302.12,301.93,301.93,263.0
2021-04-05 10:50:00,301.37,301.8,301.21,301.34,3476.0,301.37,301.8,301.21,301.34,3476.0
2021-04-05 11:00:00,301.51,301.68,300.88,301.66,3322.0,301.51,301.68,300.88,301.66,3322.0
2021-04-05 11:10:00,301.69,301.93,301.57,301.91,2397.0,301.69,301.93,301.57,301.91,2397.0
2021-04-05 11:20:00,302.1,302.23,301.75,301.75,2591.0,302.1,302.23,301.75,301.75,2591.0
2021-04-05 11:30:00,302.01,302.09,301.21,301.22,2542.0,302.01,302.09,301.21,301.22,2542.0
2021-04-05 11:40:00,301.3,301.3,301.06,301.27,1429.0,301.3,301.3,301.06,301.27,1429.0
2021-04-05 11:50:00,301.14,301.73,301.14,301.72,1431.0,301.14,301.73,301.14,301.72,1431.0
2021-04-05 12:00:00,301.57,301.57,300.78,301.07,5517.0,301.57,301.57,300.78,301.07,5517.0
2021-04-05 12:10:00,300.92,300.95,300.29,300.29,1418.0,300.92,300.95,300.29,300.29,1418.0
2021-04-05 12:20:00,300.32,301.22,300.3,300.82,2050.0,300.32,301.22,300.3,300.82,2050.0
2021-04-05 12:30:00,300.81,301.39,300.66,301.07,7817.0,300.81,301.39,300.66,301.07,7817.0
2021-04-05 12:40:00,300.92,301.19,300.92,300.98,1012.0,300.92,301.19,300.92,300.98,1012.0
2021-04-05 12:50:00,301.23,301.32,300.79,300.93,2622.0,301.23,301.32,300.79,300.93,2622.0
2021-04-05 13:00:00,300.84,301.22,300.8,300.83,4498.0,300.84,301.22,300.8,300.83,4498.0
2021-04-05 13:10:00,300.73,300.9,300.5,300.5,1179.0,300.73,300.9,300.5,300.5,1179.0
2021-04-05 13:20:00,300.61,301.47,300.43,300.43,3327.0,300.61,301.47,300.43,300.43,3327.0
2021-04-05 13:30:00,300.51,301.12,300.42,301.03,2933.0,300.51,301.12,300.42,301.03,2933.0
2021-04-05 13:40:00,301.03,301.94,300.99,301.61,18731.0,301.03,301.94,300.99,301.61,18731.0
2021-04-05 13:50:00,301.61,301.98,301.49,301.84,6939.0,301.61,301.98,301.49,301.84,6939.0
2021-04-05 14:00:00,301.99,301.99,301.53,301.64,2831.0,301.99,301.99,301.53,301.64,2831.0
2021-04-05 14:10:00,301.61,301.83,301.4,301.47,5506.0,301.61,301.83,301.4,301.47,5506.0
2021-04-05 14:20:00,301.52,301.52,300.03,300.51,38651.0,301.52,301.52,300.03,300.51,38651.0
2021-04-05 14:30:00,300.28,300.63,299.67,299.78,16053.0,300.28,300.63,299.67,299.78,16053.0
2021-04-05 14:40:00,299.69,300.71,299.27,300.56,5098.0,299.69,300.71,299.27,300.56,5098.0
2021-04-05 14:50:00,300.75,300.78,300.3,300.59,2600.0,300.75,300.78,300.3,300.59,2600.0
2021-04-05 15:00:00,300.41,301.34,300.26,301.13,4634.0,300.41,301.34,300.26,301.13,4634.0
2021-04-05 15:10:00,301.08,301.23,300.78,301.11,8906.0,301.08,301.23,300.78,301.11,8906.0
2021-04-05 15:20:00,301.1,301.11,300.31,300.7,9901.0,301.1,301.11,300.31,300.7,9901.0
2021-04-05 15:30:00,300.5,300.58,300.01,300.56,8987.0,300.5,300.58,300.01,300.56,8987.0
2021-04-05 15:40:00,300.41,301.07,300.41,300.7,9964.0,300.41,301.07,300.41,300.7,9964.0
2021-04-05 15:50:00,300.54,301.46,299.93,300.21,45816.0,300.54,301.46,299.93,300.21,45816.0
2021-04-06 09:30:00,298.98,304.74,298.98,303.53,17201.0,298.98,304.74,298.98,303.53,17201.0
2021-04-06 09:40:00,303.29,306.0,303.29,304.33,155170.0,303.29,306.0,303.29,304.33,155170.0
2021-04-06 09:50:00,304.87,307.0,304.56,306.35,7607.0,304.87,307.0,304.56,306.35,7607.0
2021-04-06 10:00:00,306.3,307.1,305.97,307.03,8277.0,306.3,307.1,305.97,307.03,8277.0
2021-04-06 10:10:00,307.22,307.27,306.73,306.87,7146.0,307.22,307.27,306.73,306.87,7146.0
2021-04-06 10:20:00,306.32,307.01,306.06,306.85,6161.0,306.32,307.01,306.06,306.85,6161.0
2021-04-06 10:30:00,306.98,308.24,306.68,307.84,7790.0,306.98,308.24,306.68,307.84,7790.0
2021-04-06 10:40:00,308.1,308.1,307.39,307.87,4584.0,308.1,308.1,307.39,307.87,4584.0
2021-04-06 10:50:00,307.92,307.95,307.51,307.51,4298.0,307.92,307.95,307.51,307.51,4298.0
2021-04-06 11:00:00,307.05,307.2,306.28,306.5,2603.0,307.05,307.2,306.28,306.5,2603.0
2021-04-06 11:10:00,307.01,307.03,306.55,307.03,1794.0,307.01,307.03,306.55,307.03,1794.0
2021-04-06 11:20:00,307.15,307.28,306.73,306.73,1100.0,307.15,307.28,306.73,306.73,1100.0
2021-04-06 11:30:00,306.76,307.49,306.74,307.28,3401.0,306.76,307.49,306.74,307.28,3401.0
2021-04-06 11:40:00,307.21,307.21,306.37,306.57,3349.0,307.21,307.21,306.37,306.57,3349.0
2021-04-06 11:50:00,306.76,306.94,306.52,306.55,2984.0,306.76,306.94,306.52,306.55,2984.0
2021-04-06 12:00:00,305.89,306.49,305.72,305.72,2964.0,305.89,306.49,305.72,305.72,2964.0
2021-04-06 12:10:00,305.7,306.46,305.61,305.9,3500.0,305.7,306.46,305.61,305.9,3500.0
2021-04-06 12:20:00,305.84,306.02,305.51,305.92,3752.0,305.84,306.02,305.51,305.92,3752.0
2021-04-06 12:30:00,305.98,306.14,305.42,306.0,5185.0,305.98,306.14,305.42,306.0,5185.0
2021-04-06 12:40:00,306.04,306.76,305.88,305.88,3100.0,306.04,306.76,305.88,305.88,3100.0
2021-04-06 12:50:00,306.02,306.61,305.87,305.88,2590.0,306.02,306.61,305.87,305.88,2590.0
2021-04-06 13:00:00,306.18,306.43,306.07,306.43,1998.0,306.18,306.43,306.07,306.43,1998.0
2021-04-06 13:10:00,306.3,307.2,306.15,306.94,3452.0,306.3,307.2,306.15,306.94,3452.0
2021-04-06 13:20:00,306.87,307.2,306.72,306.72,2652.0,306.87,307.2,306.72,306.72,2652.0
2021-04-06 13:30:00,306.8,307.53,306.8,307.33,5700.0,306.8,307.53,306.8,307.33,5700.0
2021-04-06 13:40:00,307.72,307.92,307.33,307.44,2301.0,307.72,307.92,307.33,307.44,2301.0
2021-04-06 13:50:00,307.0,307.13,306.24,306.6,14314.0,307.0,307.13,306.24,306.6,14314.0
2021-04-06 14:00:00,306.57,307.04,306.57,306.77,2341.0,306.57,307.04,306.57,306.77,2341.0
2021-04-06 14:10:00,306.8,306.97,306.67,306.67,2505.0,306.8,306.97,306.67,306.67,2505.0
2021-04-06 14:20:00,306.68,306.76,306.33,306.39,3899.0,306.68,306.76,306.33,306.39,3899.0
2021-04-06 14:30:00,306.57,306.66,305.65,306.02,3116.0,306.57,306.66,305.65,306.02,3116.0
2021-04-06 14:40:00,305.84,306.2,305.61,306.05,4400.0,305.84,306.2,305.61,306.05,4400.0
2021-04-06 14:50:00,306.22,306.73,306.21,306.41,2300.0,306.22,306.73,306.21,306.41,2300.0
2021-04-06 15:00:00,306.26,306.26,305.19,305.19,4568.0,306.26,306.26,305.19,305.19,4568.0
2021-04-06 15:10:00,305.0,305.37,304.48,305.36,7501.0,305.0,305.37,304.48,305.36,7501.0
2021-04-06 15:20:00,305.26,305.38,304.53,304.87,5849.0,305.26,305.38,304.53,304.87,5849.0
2021-04-06 15:30:00,304.82,305.21,304.4,304.82,9912.0,304.82,305.21,304.4,304.82,9912.0
2021-04-06 15:40:00,305.2,305.66,304.94,304.94,7465.0,305.2,305.66,304.94,304.94,7465.0
2021-04-06 15:50:00,305.05,305.75,304.12,305.48,35558.0,305.05,305.75,304.12,305.48,35558.0
2021-04-07 09:30:00,305.62,308.68,305.62,308.51,4095.0,305.62,308.68,305.62,308.51,4095.0
2021-04-07 09:40:00,307.31,307.31,306.23,307.0,1221.0,307.31,307.31,306.23,307.0,1221.0
2021-04-07 09:50:00,307.79,307.88,307.07,307.07,500.0,307.79,307.88,307.07,307.07,500.0
2021-04-07 10:00:00,307.46,307.46,306.35,306.97,2174.0,307.46,307.46,306.35,306.97,2174.0
2021-04-07 10:10:00,306.85,306.85,305.62,305.83,2200.0,306.85,306.85,305.62,305.83,2200.0
2021-04-07 10:20:00,306.29,306.35,305.69,306.35,2456.0,306.29,306.35,305.69,306.35,2456.0
2021-04-07 10:30:00,305.91,306.57,305.9,306.57,6085.0,305.91,306.57,305.9,306.57,6085.0
2021-04-07 10:40:00,306.77,306.91,305.84,305.85,1102.0,306.77,306.91,305.84,305.85,1102.0
2021-04-07 10:50:00,305.28,305.83,305.28,305.7,2550.0,305.28,305.83,305.28,305.7,2550.0
2021-04-07 11:00:00,304.97,305.51,304.46,305.17,2585.0,304.97,305.51,304.46,305.17,2585.0
2021-04-07 11:10:00,304.42,305.04,304.42,305.02,1650.0,304.42,305.04,304.42,305.02,1650.0
2021-04-07 11:20:00,304.62,305.2,304.62,305.2,1941.0,304.62,305.2,304.62,305.2,1941.0
2021-04-07 11:30:00,305.11,305.13,303.85,303.85,3064.0,305.11,305.13,303.85,303.85,3064.0
2021-04-07 11:40:00,303.77,303.77,302.97,303.32,2823.0,303.77,303.77,302.97,303.32,2823.0
2021-04-07 11:50:00,303.29,303.29,302.66,302.8,3596.0,303.29,303.29,302.66,302.8,3596.0
2021-04-07 12:00:00,302.98,303.28,302.4,302.4,8862.0,302.98,303.28,302.4,302.4,8862.0
2021-04-07 12:10:00,302.46,303.17,302.15,302.99,4322.0,302.46,303.17,302.15,302.99,4322.0
2021-04-07 12:20:00,302.77,303.09,302.6,302.86,5915.0,302.77,303.09,302.6,302.86,5915.0
2021-04-07 12:30:00,303.05,303.7,303.05,303.43,4313.0,303.05,303.7,303.05,303.43,4313.0
2021-04-07 12:40:00,303.33,303.43,303.01,303.29,3653.0,303.33,303.43,303.01,303.29,3653.0
2021-04-07 12:50:00,303.29,303.81,303.24,303.38,3872.0,303.29,303.81,303.24,303.38,3872.0
2021-04-07 13:00:00,303.47,303.65,303.32,303.49,1608.0,303.47,303.65,303.32,303.49,1608.0
2021-04-07 13:10:00,303.63,303.68,303.15,303.25,1909.0,303.63,303.68,303.15,303.25,1909.0
2021-04-07 13:20:00,303.32,304.38,302.88,304.37,47680.0,303.32,304.38,302.88,304.37,47680.0
2021-04-07 13:30:00,304.38,304.82,304.25,304.82,8837.0,304.38,304.82,304.25,304.82,8837.0
2021-04-07 13:40:00,304.81,306.08,304.8,305.46,4495.0,304.81,306.08,304.8,305.46,4495.0
2021-04-07 13:50:00,305.62,305.62,304.86,305.27,4382.0,305.62,305.62,304.86,305.27,4382.0
2021-04-07 14:00:00,305.44,305.44,304.24,304.24,44900.0,305.44,305.44,304.24,304.24,44900.0
2021-04-07 14:10:00,304.35,305.26,304.35,304.86,5444.0,304.35,305.26,304.35,304.86,5444.0
2021-04-07 14:20:00,304.69,305.26,303.91,305.25,17558.0,304.69,305.26,303.91,305.25,17558.0
2021-04-07 14:30:00,305.09,305.46,304.27,304.95,2800.0,305.09,305.46,304.27,304.95,2800.0
2021-04-07 14:40:00,304.99,305.5,304.84,305.02,2850.0,304.99,305.5,304.84,305.02,2850.0
2021-04-07 14:50:00,305.0,305.59,305.0,305.53,2416.0,305.0,305.59,305.0,305.53,2416.0
2021-04-07 15:00:00,305.81,306.17,305.49,306.04,12723.0,305.81,306.17,305.49,306.04,12723.0
2021-04-07 15:10:00,305.91,305.91,305.0,305.42,4085.0,305.91,305.91,305.0,305.42,4085.0
2021-04-07 15:20:00,305.34,306.02,305.12,305.72,6332.0,305.34,306.02,305.12,305.72,6332.0
2021-04-07 15:30:00,305.55,305.88,305.28,305.55,6500.0,305.55,305.88,305.28,305.55,6500.0
2021-04-07 15:40:00,305.64,306.0,305.51,305.9,18946.0,305.64,306.0,305.51,305.9,18946.0
2021-04-07 15:50:00,305.99,306.63,305.53,306.63,39878.0,305.99,306.63,305.53,306.63,39878.0
2021-04-08 09:30:00,308.61,308.61,303.29,305.5,11975.0,308.61,308.61,303.29,305.5,11975.0
2021-04-08 09:40:00,303.62,305.28,303.34,305.1,3858.0,303.62,305.28,303.34,305.1,3858.0
2021-04-08 09:50:00,305.31,305.56,304.49,304.5,1200.0,305.31,305.56,304.49,304.5,1200.0
2021-04-08 10:00:00,305.0,306.5,304.71,305.13,4612.0,305.0,306.5,304.71,305.13,4612.0
2021-04-08 10:10:00,304.76,305.69,304.54,305.69,2269.0,304.76,305.69,304.54,305.69,2269.0
2021-04-08 10:20:00,305.92,306.3,305.6,306.26,3376.0,305.92,306.3,305.6,306.26,3376.0
2021-04-08 10:30:00,306.43,307.2,305.63,306.31,7501.0,306.43,307.2,305.63,306.31,7501.0
2021-04-08 10:40:00,306.33,307.57,306.23,307.38,2918.0,306.33,307.57,306.23,307.38,2918.0
2021-04-08 10:50:00,307.69,308.44,307.68,308.44,2928.0,307.69,308.44,307.68,308.44,2928.0
2021-04-08 11:00:00,308.32,308.45,307.9,308.24,2851.0,308.32,308.45,307.9,308.24,2851.0
2021-04-08 11:10:00,308.26,309.16,307.95,309.16,2633.0,308.26,309.16,307.95,309.16,2633.0
2021-04-08 11:20:00,309.23,309.59,308.3,308.99,3509.0,309.23,309.59,308.3,308.99,3509.0
2021-04-08 11:30:00,308.77,309.92,308.32,309.92,14670.0,308.77,309.92,308.32,309.92,14670.0
2021-04-08 11:40:00,309.98,309.98,309.33,309.37,8331.0,309.98,309.98,309.33,309.37,8331.0
2021-04-08 11:50:00,309.35,310.16,309.1,310.16,3000.0,309.35,310.16,309.1,310.16,3000.0
2021-04-08 12:00:00,310.07,310.57,309.86,310.57,2411.0,310.07,310.57,309.86,310.57,2411.0
2021-04-08 12:10:00,310.63,310.91,310.49,310.69,2933.0,310.63,310.91,310.49,310.69,2933.0
2021-04-08 12:20:00,310.57,311.2,310.46,311.2,1600.0,310.57,311.2,310.46,311.2,1600.0
2021-04-08 12:30:00,310.96,311.94,310.94,311.94,2781.0,310.96,311.94,310.94,311.94,2781.0
2021-04-08 12:40:00,311.79,312.56,311.65,312.56,3539.0,311.79,312.56,311.65,312.56,3539.0
2021-04-08 12:50:00,312.17,312.17,311.66,312.0,3467.0,312.17,312.17,311.66,312.0,3467.0
2021-04-08 13:00:00,311.83,312.13,311.54,311.99,5500.0,311.83,312.13,311.54,311.99,5500.0
2021-04-08 13:10:00,312.13,312.25,311.46,312.25,7500.0,312.13,312.25,311.46,312.25,7500.0
2021-04-08 13:20:00,312.16,312.35,311.95,312.04,3434.0,312.16,312.35,311.95,312.04,3434.0
2021-04-08 13:30:00,312.11,312.36,311.62,312.34,7500.0,312.11,312.36,311.62,312.34,7500.0
2021-04-08 13:40:00,312.38,312.45,311.38,311.48,45829.0,312.38,312.45,311.38,311.48,45829.0
2021-04-08 13:50:00,311.49,312.05,311.3,311.75,27373.0,311.49,312.05,311.3,311.75,27373.0
2021-04-08 14:00:00,311.79,312.69,311.29,312.46,30678.0,311.79,312.69,311.29,312.46,30678.0
2021-04-08 14:10:00,312.61,313.08,312.15,312.99,59932.0,312.61,313.08,312.15,312.99,59932.0
2021-04-08 14:20:00,312.87,313.5,312.57,313.25,18686.0,312.87,313.5,312.57,313.25,18686.0
2021-04-08 14:30:00,313.23,313.39,312.18,312.46,5357.0,313.23,313.39,312.18,312.46,5357.0
2021-04-08 14:40:00,312.18,312.42,311.92,312.37,2641.0,312.18,312.42,311.92,312.37,2641.0
2021-04-08 14:50:00,312.36,312.74,312.34,312.66,5500.0,312.36,312.74,312.34,312.66,5500.0
2021-04-08 15:00:00,312.45,312.52,312.3,312.5,6482.0,312.45,312.52,312.3,312.5,6482.0
2021-04-08 15:10:00,312.52,313.54,312.27,313.03,20054.0,312.52,313.54,312.27,313.03,20054.0
2021-04-08 15:20:00,312.86,313.07,312.2,312.56,12623.0,312.86,313.07,312.2,312.56,12623.0
2021-04-08 15:30:00,312.47,313.29,312.32,313.07,10478.0,312.47,313.29,312.32,313.07,10478.0
2021-04-08 15:40:00,312.9,313.88,312.77,313.79,30671.0,312.9,313.88,312.77,313.79,30671.0
2021-04-08 15:50:00,313.98,314.12,312.91,313.33,84442.0,313.98,314.12,312.91,313.33,84442.0
2021-04-09 09:30:00,314.04,314.08,311.1,313.45,12519.0,314.04,314.08,311.1,313.45,12519.0
2021-04-09 09:40:00,314.08,314.98,313.46,314.94,8790.0,314.08,314.98,313.46,314.94,8790.0
2021-04-09 09:50:00,314.95,315.72,314.46,314.63,13863.0,314.95,315.72,314.46,314.63,13863.0
2021-04-09 10:00:00,314.84,315.27,313.74,315.27,6951.0,314.84,315.27,313.74,315.27,6951.0
2021-04-09 10:10:00,314.81,315.37,314.4,315.31,60471.0,314.81,315.37,314.4,315.31,60471.0
2021-04-09 10:20:00,315.48,316.66,315.36,316.18,29484.0,315.48,316.66,315.36,316.18,29484.0
2021-04-09 10:30:00,316.11,317.29,315.82,317.05,8971.0,316.11,317.29,315.82,317.05,8971.0
2021-04-09 10:40:00,316.4,317.26,316.08,317.19,2841.0,316.4,317.26,316.08,317.19,2841.0
2021-04-09 10:50:00,317.0,317.72,316.85,317.52,6824.0,317.0,317.72,316.85,317.52,6824.0
2021-04-09 11:00:00,317.62,319.71,317.59,319.71,12247.0,317.62,319.71,317.59,319.71,12247.0
2021-04-09 11:10:00,319.43,319.84,319.14,319.24,4948.0,319.43,319.84,319.14,319.24,4948.0
2021-04-09 11:20:00,319.24,319.63,318.83,318.88,13018.0,319.24,319.63,318.83,318.88,13018.0
2021-04-09 11:30:00,318.61,319.61,318.61,319.12,5309.0,318.61,319.61,318.61,319.12,5309.0
2021-04-09 11:40:00,319.03,320.49,318.99,319.8,22819.0,319.03,320.49,318.99,319.8,22819.0
2021-04-09 11:50:00,319.79,320.4,319.46,320.34,3195.0,319.79,320.4,319.46,320.34,3195.0
2021-04-09 12:00:00,320.09,320.5,319.62,320.05,8377.0,320.09,320.5,319.62,320.05,8377.0
2021-04-09 12:10:00,319.66,321.0,319.66,321.0,9602.0,319.66,321.0,319.66,321.0,9602.0
2021-04-09 12:20:00,320.86,321.35,320.63,321.2,8656.0,320.86,321.35,320.63,321.2,8656.0
2021-04-09 12:30:00,320.96,321.92,320.96,321.58,3822.0,320.96,321.92,320.96,321.58,3822.0
2021-04-09 12:40:00,321.74,321.81,320.14,321.19,12023.0,321.74,321.81,320.14,321.19,12023.0
2021-04-09 12:50:00,321.08,321.38,320.89,321.17,4764.0,321.08,321.38,320.89,321.17,4764.0
2021-04-09 13:00:00,320.99,321.38,320.58,320.65,6477.0,320.99,321.38,320.58,320.65,6477.0
2021-04-09 13:10:00,321.14,321.27,320.81,321.07,2520.0,321.14,321.27,320.81,321.07,2520.0
2021-04-09 13:20:00,321.17,321.47,320.86,321.21,6356.0,321.17,321.47,320.86,321.21,6356.0
2021-04-09 13:30:00,321.13,321.68,321.03,321.23,7822.0,321.13,321.68,321.03,321.23,7822.0
2021-04-09 13:40:00,321.24,322.45,321.23,322.33,14262.0,321.24,322.45,321.23,322.33,14262.0
2021-04-09 13:50:00,322.11,322.95,322.1,322.6,5033.0,322.11,322.95,322.1,322.6,5033.0
2021-04-09 14:00:00,322.69,322.69,321.92,322.19,7760.0,322.69,322.69,321.92,322.19,7760.0
2021-04-09 14:10:00,322.29,322.72,321.94,322.68,8337.0,322.29,322.72,321.94,322.68,8337.0
2021-04-09 14:20:00,322.75,323.02,322.08,322.5,7675.0,322.75,323.02,322.08,322.5,7675.0
2021-04-09 14:30:00,322.62,323.25,322.52,323.25,6271.0,322.62,323.25,322.52,323.25,6271.0
2021-04-09 14:40:00,323.04,323.49,321.86,322.61,10187.0,323.04,323.49,321.86,322.61,10187.0
2021-04-09 14:50:00,322.44,323.12,322.44,323.01,9983.0,322.44,323.12,322.44,323.01,9983.0
2021-04-09 15:00:00,322.72,322.87,321.87,322.26,10014.0,322.72,322.87,321.87,322.26,10014.0
2021-04-09 15:10:00,322.24,322.91,321.71,322.37,16344.0,322.24,322.91,321.71,322.37,16344.0
2021-04-09 15:20:00,322.61,323.88,322.3,323.03,18194.0,322.61,323.88,322.3,323.03,18194.0
2021-04-09 15:30:00,322.88,323.79,322.8,323.17,26126.0,322.88,323.79,322.8,323.17,26126.0
2021-04-09 15:40:00,323.06,323.88,322.92,323.51,23631.0,323.06,323.88,322.92,323.51,23631.0
2021-04-09 15:50:00,323.82,324.99,323.59,324.84,74887.0,323.82,324.99,323.59,324.84,74887.0
2021-04-12 09:30:00,321.52,324.48,321.37,324.32,16311.0,321.52,324.48,321.37,324.32,16311.0
2021-04-12 09:40:00,323.86,324.7,322.62,322.62,9704.0,323.86,324.7,322.62,322.62,9704.0
2021-04-12 09:50:00,322.63,323.91,321.49,323.29,15822.0,322.63,323.91,321.49,323.29,15822.0
2021-04-12 10:00:00,322.98,324.57,322.54,324.36,7990.0,322.98,324.57,322.54,324.36,7990.0
2021-04-12 10:10:00,324.32,324.45,323.3,323.5,8007.0,324.32,324.45,323.3,323.5,8007.0
2021-04-12 10:20:00,323.42,324.43,323.17,324.43,4454.0,323.42,324.43,323.17,324.43,4454.0
2021-04-12 10:30:00,324.03,324.36,323.32,323.32,4138.0,324.03,324.36,323.32,323.32,4138.0
2021-04-12 10:40:00,323.43,323.89,323.09,323.84,6659.0,323.43,323.89,323.09,323.84,6659.0
2021-04-12 10:50:00,323.82,324.35,323.23,323.42,7090.0,323.82,324.35,323.23,323.42,7090.0
2021-04-12 11:00:00,323.37,323.37,321.86,322.62,8471.0,323.37,323.37,321.86,322.62,8471.0
2021-04-12 11:10:00,322.59,323.31,322.14,322.8,10778.0,322.59,323.31,322.14,322.8,10778.0
2021-04-12 11:20:00,322.96,323.64,322.88,323.09,4336.0,322.96,323.64,322.88,323.09,4336.0
2021-04-12 11:30:00,323.1,323.1,321.96,322.32,7026.0,323.1,323.1,321.96,322.32,7026.0
2021-04-12 11:40:00,322.34,322.98,322.33,322.71,4147.0,322.34,322.98,322.33,322.71,4147.0
2021-04-12 11:50:00,322.84,323.82,322.83,323.62,3420.0,322.84,323.82,322.83,323.62,3420.0
2021-04-12 12:00:00,323.64,323.64,323.12,323.26,1971.0,323.64,323.64,323.12,323.26,1971.0
2021-04-12 12:10:00,323.26,323.38,322.78,323.0,5341.0,323.26,323.38,322.78,323.0,5341.0
2021-04-12 12:20:00,322.92,322.96,322.17,322.48,8629.0,322.92,322.96,322.17,322.48,8629.0
2021-04-12 12:30:00,322.41,322.81,322.25,322.25,8786.0,322.41,322.81,322.25,322.25,8786.0
2021-04-12 12:40:00,322.27,322.89,322.0,322.39,4040.0,322.27,322.89,322.0,322.39,4040.0
2021-04-12 12:50:00,322.29,322.68,320.92,320.94,8208.0,322.29,322.68,320.92,320.94,8208.0
2021-04-12 13:00:00,320.97,321.89,320.79,321.62,4208.0,320.97,321.89,320.79,321.62,4208.0
2021-04-12 13:10:00,321.73,321.98,321.32,321.33,4221.0,321.73,321.98,321.32,321.33,4221.0
2021-04-12 13:20:00,321.23,322.14,321.22,321.86,3603.0,321.23,322.14,321.22,321.86,3603.0
2021-04-12 13:30:00,321.88,321.98,321.55,321.79,2988.0,321.88,321.98,321.55,321.79,2988.0
2021-04-12 13:40:00,321.76,322.3,321.76,321.8,3719.0,321.76,322.3,321.76,321.8,3719.0
2021-04-12 13:50:00,321.72,321.92,321.44,321.84,4211.0,321.72,321.92,321.44,321.84,4211.0
2021-04-12 14:00:00,321.98,322.34,321.45,321.94,13794.0,321.98,322.34,321.45,321.94,13794.0
2021-04-12 14:10:00,321.95,322.46,321.93,322.38,4458.0,321.95,322.46,321.93,322.38,4458.0
2021-04-12 14:20:00,322.27,322.67,322.22,322.64,4577.0,322.27,322.67,322.22,322.64,4577.0
2021-04-12 14:30:00,322.71,323.04,322.43,322.59,4300.0,322.71,323.04,322.43,322.59,4300.0
2021-04-12 14:40:00,322.5,322.69,321.88,322.03,8860.0,322.5,322.69,321.88,322.03,8860.0
2021-04-12 14:50:00,322.02,322.53,322.01,322.22,4707.0,322.02,322.53,322.01,322.22,4707.0
2021-04-12 15:00:00,322.35,322.66,321.77,322.42,9643.0,322.35,322.66,321.77,322.42,9643.0
2021-04-12 15:10:00,322.64,322.68,322.21,322.49,2202.0,322.64,322.68,322.21,322.49,2202.0
2021-04-12 15:20:00,322.38,324.66,322.38,324.66,6392.0,322.38,324.66,322.38,324.66,6392.0
2021-04-12 15:30:00,324.34,325.03,324.32,324.92,10503.0,324.34,325.03,324.32,324.92,10503.0
2021-04-12 15:40:00,324.92,325.5,324.56,325.5,19250.0,324.92,325.5,324.56,325.5,19250.0
2021-04-12 15:50:00,325.37,325.42,324.33,325.42,61031.0,325.37,325.42,324.33,325.42,61031.0
2021-04-13 09:30:00,324.2,324.2,320.53,321.07,7909.0,324.2,324.2,320.53,321.07,7909.0
2021-04-13 09:40:00,320.59,322.81,320.51,322.6,41848.0,320.59,322.81,320.51,322.6,41848.0
2021-04-13 09:50:00,322.68,323.14,321.3,321.95,18460.0,322.68,323.14,321.3,321.95,18460.0
2021-04-13 10:00:00,321.73,322.34,319.89,321.75,20500.0,321.73,322.34,319.89,321.75,20500.0
2021-04-13 10:10:00,321.92,322.33,321.53,322.14,7515.0,321.92,322.33,321.53,322.14,7515.0
2021-04-13 10:20:00,322.1,322.49,321.77,321.77,3236.0,322.1,322.49,321.77,321.77,3236.0
2021-04-13 10:30:00,321.79,322.45,321.57,322.05,5902.0,321.79,322.45,321.57,322.05,5902.0
2021-04-13 10:40:00,322.05,322.58,321.6,322.11,4951.0,322.05,322.58,321.6,322.11,4951.0
2021-04-13 10:50:00,322.0,322.97,321.85,322.81,9293.0,322.0,322.97,321.85,322.81,9293.0
2021-04-13 11:00:00,322.84,323.33,322.84,323.15,21376.0,322.84,323.33,322.84,323.15,21376.0
2021-04-13 11:10:00,323.03,323.2,322.66,323.19,17677.0,323.03,323.2,322.66,323.19,17677.0
2021-04-13 11:20:00,323.11,323.3,322.46,322.53,23960.0,323.11,323.3,322.46,322.53,23960.0
2021-04-13 11:30:00,322.51,322.67,321.31,321.31,8114.0,322.51,322.67,321.31,321.31,8114.0
2021-04-13 11:40:00,321.03,321.78,320.72,321.78,1955.0,321.03,321.78,320.72,321.78,1955.0
2021-04-13 11:50:00,321.6,322.29,321.42,322.28,3207.0,321.6,322.29,321.42,322.28,3207.0
2021-04-13 12:00:00,322.1,322.57,321.94,322.02,1975.0,322.1,322.57,321.94,322.02,1975.0
2021-04-13 12:10:00,321.52,322.42,321.52,322.42,1402.0,321.52,322.42,321.52,322.42,1402.0
2021-04-13 12:20:00,322.29,322.29,321.81,321.81,1009.0,322.29,322.29,321.81,321.81,1009.0
2021-04-13 12:30:00,321.79,322.06,321.78,322.06,1792.0,321.79,322.06,321.78,322.06,1792.0
2021-04-13 12:40:00,322.06,322.43,322.04,322.28,3600.0,322.06,322.43,322.04,322.28,3600.0
2021-04-13 12:50:00,322.44,322.86,322.4,322.67,3513.0,322.44,322.86,322.4,322.67,3513.0
2021-04-13 13:00:00,322.64,323.51,322.35,323.36,8610.0,322.64,323.51,322.35,323.36,8610.0
2021-04-13 13:10:00,323.14,323.45,322.77,322.93,2900.0,323.14,323.45,322.77,322.93,2900.0
2021-04-13 13:20:00,322.94,322.94,322.61,322.87,2192.0,322.94,322.94,322.61,322.87,2192.0
2021-04-13 13:30:00,322.79,323.71,322.78,323.24,7308.0,322.79,323.71,322.78,323.24,7308.0
2021-04-13 13:40:00,323.25,323.48,323.05,323.33,3902.0,323.25,323.48,323.05,323.33,3902.0
2021-04-13 13:50:00,323.05,324.62,323.05,324.62,5008.0,323.05,324.62,323.05,324.62,5008.0
2021-04-13 14:00:00,324.34,324.34,323.73,323.9,1195.0,324.34,324.34,323.73,323.9,1195.0
2021-04-13 14:10:00,323.72,324.54,323.72,324.31,3544.0,323.72,324.54,323.72,324.31,3544.0
2021-04-13 14:20:00,324.24,324.72,324.06,324.68,2681.0,324.24,324.72,324.06,324.68,2681.0
2021-04-13 14:30:00,324.78,325.38,324.24,324.27,6350.0,324.78,325.38,324.24,324.27,6350.0
2021-04-13 14:40:00,324.11,324.77,323.95,324.23,5632.0,324.11,324.77,323.95,324.23,5632.0
2021-04-13 14:50:00,324.22,325.18,324.04,325.18,6016.0,324.22,325.18,324.04,325.18,6016.0
2021-04-13 15:00:00,324.81,325.4,324.8,325.15,1798.0,324.81,325.4,324.8,325.15,1798.0
2021-04-13 15:10:00,325.28,325.76,325.01,325.08,1738.0,325.28,325.76,325.01,325.08,1738.0
2021-04-13 15:20:00,325.17,325.31,324.58,324.87,9274.0,325.17,325.31,324.58,324.87,9274.0
2021-04-13 15:30:00,325.0,325.16,324.06,324.92,14829.0,325.0,325.16,324.06,324.92,14829.0
2021-04-13 15:40:00,324.6,324.6,324.11,324.21,5716.0,324.6,324.6,324.11,324.21,5716.0
2021-04-13 15:50:00,324.11,325.4,324.06,325.33,24186.0,324.11,325.4,324.06,325.33,24186.0
2021-04-14 09:30:00,325.5,326.62,324.46,324.53,6655.0,325.5,326.62,324.46,324.53,6655.0
2021-04-14 09:40:00,325.37,327.34,324.48,327.34,5269.0,325.37,327.34,324.48,327.34,5269.0
2021-04-14 09:50:00,327.72,327.96,325.63,327.48,10719.0,327.72,327.96,325.63,327.48,10719.0
2021-04-14 10:00:00,327.42,328.09,326.46,328.09,15005.0,327.42,328.09,326.46,328.09,15005.0
2021-04-14 10:10:00,327.93,329.13,325.83,328.0,27612.0,327.93,329.13,325.83,328.0,27612.0
2021-04-14 10:20:00,327.85,328.08,327.21,327.4,9546.0,327.85,328.08,327.21,327.4,9546.0
2021-04-14 10:30:00,327.91,328.36,327.67,327.7,1910.0,327.91,328.36,327.67,327.7,1910.0
2021-04-14 10:40:00,327.67,328.39,327.25,328.38,4876.0,327.67,328.39,327.25,328.38,4876.0
2021-04-14 10:50:00,328.23,328.55,327.62,328.55,18276.0,328.23,328.55,327.62,328.55,18276.0
2021-04-14 11:00:00,328.37,329.15,327.72,329.14,14254.0,328.37,329.15,327.72,329.14,14254.0
2021-04-14 11:10:00,329.37,330.34,329.28,330.28,3311.0,329.37,330.34,329.28,330.28,3311.0
2021-04-14 11:20:00,330.1,330.5,329.91,329.94,3487.0,330.1,330.5,329.91,329.94,3487.0
2021-04-14 11:30:00,329.73,329.83,328.95,329.48,2763.0,329.73,329.83,328.95,329.48,2763.0
2021-04-14 11:40:00,329.16,329.93,328.98,329.93,16607.0,329.16,329.93,328.98,329.93,16607.0
2021-04-14 11:50:00,329.8,329.93,329.09,329.58,4717.0,329.8,329.93,329.09,329.58,4717.0
2021-04-14 12:00:00,329.77,329.77,328.5,329.04,2249.0,329.77,329.77,328.5,329.04,2249.0
2021-04-14 12:10:00,328.96,329.27,328.51,329.27,1515.0,328.96,329.27,328.51,329.27,1515.0
2021-04-14 12:20:00,329.17,329.7,328.75,328.75,3491.0,329.17,329.7,328.75,328.75,3491.0
2021-04-14 12:30:00,328.94,328.94,328.49,328.72,2902.0,328.94,328.94,328.49,328.72,2902.0
2021-04-14 12:40:00,328.78,329.91,328.78,329.4,2798.0,328.78,329.91,328.78,329.4,2798.0
2021-04-14 12:50:00,329.25,329.3,328.41,328.44,3712.0,329.25,329.3,328.41,328.44,3712.0
2021-04-14 13:00:00,328.74,329.05,328.31,329.05,3504.0,328.74,329.05,328.31,329.05,3504.0
2021-04-14 13:10:00,329.05,329.3,328.49,328.98,7127.0,329.05,329.3,328.49,328.98,7127.0
2021-04-14 13:20:00,328.99,329.02,328.53,328.53,800.0,328.99,329.02,328.53,328.53,800.0
2021-04-14 13:30:00,328.58,329.34,328.45,329.34,5924.0,328.58,329.34,328.45,329.34,5924.0
2021-04-14 13:40:00,329.19,329.22,328.82,328.82,714.0,329.19,329.22,328.82,328.82,714.0
2021-04-14 13:50:00,328.89,329.37,328.05,328.17,4655.0,328.89,329.37,328.05,328.17,4655.0
2021-04-14 14:00:00,328.35,328.43,327.01,327.39,2300.0,328.35,328.43,327.01,327.39,2300.0
2021-04-14 14:10:00,327.05,329.06,327.02,328.75,11277.0,327.05,329.06,327.02,328.75,11277.0
2021-04-14 14:20:00,328.88,329.43,328.88,328.94,2182.0,328.88,329.43,328.88,328.94,2182.0
2021-04-14 14:30:00,329.35,329.47,328.81,329.29,1926.0,329.35,329.47,328.81,329.29,1926.0
2021-04-14 14:40:00,329.57,330.0,329.54,329.91,2985.0,329.57,330.0,329.54,329.91,2985.0
2021-04-14 14:50:00,329.97,329.99,329.49,329.6,2887.0,329.97,329.99,329.49,329.6,2887.0
2021-04-14 15:00:00,329.57,329.85,329.16,329.48,4300.0,329.57,329.85,329.16,329.48,4300.0
2021-04-14 15:10:00,329.58,329.72,328.99,329.5,2672.0,329.58,329.72,328.99,329.5,2672.0
2021-04-14 15:20:00,329.2,330.35,329.16,330.35,2313.0,329.2,330.35,329.16,330.35,2313.0
2021-04-14 15:30:00,329.98,330.18,327.26,327.31,19606.0,329.98,330.18,327.26,327.31,19606.0
2021-04-14 15:40:00,327.16,327.61,326.05,326.32,26732.0,327.16,327.61,326.05,326.32,26732.0
2021-04-14 15:50:00,325.8,326.7,324.74,326.01,89717.0,325.8,326.7,324.74,326.01,89717.0
2021-04-15 09:30:00,327.5,328.98,326.57,328.93,3640.0,327.5,328.98,326.57,328.93,3640.0
2021-04-15 09:40:00,326.68,327.96,326.68,327.96,691.0,326.68,327.96,326.68,327.96,691.0
2021-04-15 09:50:00,327.36,329.37,327.35,329.37,3873.0,327.36,329.37,327.35,329.37,3873.0
2021-04-15 10:00:00,329.78,329.78,327.55,327.92,4700.0,329.78,329.78,327.55,327.92,4700.0
2021-04-15 10:10:00,327.92,328.81,327.91,328.22,2000.0,327.92,328.81,327.91,328.22,2000.0
2021-04-15 10:20:00,328.53,328.89,328.2,328.41,2374.0,328.53,328.89,328.2,328.41,2374.0
2021-04-15 10:30:00,328.73,329.56,328.72,329.56,1428.0,328.73,329.56,328.72,329.56,1428.0
2021-04-15 10:40:00,329.7,329.75,328.97,329.15,1600.0,329.7,329.75,328.97,329.15,1600.0
2021-04-15 10:50:00,328.97,329.33,328.15,328.35,3683.0,328.97,329.33,328.15,328.35,3683.0
2021-04-15 11:00:00,328.33,328.82,328.33,328.82,2423.0,328.33,328.82,328.33,328.82,2423.0
2021-04-15 11:10:00,328.72,328.72,327.58,327.58,2235.0,328.72,328.72,327.58,327.58,2235.0
2021-04-15 11:20:00,327.57,328.01,327.35,327.95,7502.0,327.57,328.01,327.35,327.95,7502.0
2021-04-15 11:30:00,328.03,329.13,328.03,328.95,1790.0,328.03,329.13,328.03,328.95,1790.0
2021-04-15 11:40:00,328.58,329.03,328.36,328.85,3206.0,328.58,329.03,328.36,328.85,3206.0
2021-04-15 11:50:00,328.85,328.85,327.14,327.48,7213.0,328.85,328.85,327.14,327.48,7213.0
2021-04-15 12:00:00,327.44,328.26,327.44,327.94,13455.0,327.44,328.26,327.44,327.94,13455.0
2021-04-15 12:10:00,327.92,328.74,327.08,328.74,11803.0,327.92,328.74,327.08,328.74,11803.0
2021-04-15 12:20:00,328.1,328.38,326.26,326.48,26601.0,328.1,328.38,326.26,326.48,26601.0
2021-04-15 12:30:00,326.28,326.62,325.54,325.68,4506.0,326.28,326.62,325.54,325.68,4506.0
2021-04-15 12:40:00,325.54,326.08,325.54,325.91,2499.0,325.54,326.08,325.54,325.91,2499.0
2021-04-15 12:50:00,325.95,326.23,325.65,326.15,3645.0,325.95,326.23,325.65,326.15,3645.0
2021-04-15 13:00:00,326.16,326.51,325.4,325.71,15701.0,326.16,326.51,325.4,325.71,15701.0
2021-04-15 13:10:00,325.68,325.69,325.01,325.01,3305.0,325.68,325.69,325.01,325.01,3305.0
2021-04-15 13:20:00,324.94,325.14,324.38,324.49,4523.0,324.94,325.14,324.38,324.49,4523.0
2021-04-15 13:30:00,324.46,324.62,323.82,324.33,17777.0,324.46,324.62,323.82,324.33,17777.0
2021-04-15 13:40:00,324.11,324.29,323.2,323.73,6665.0,324.11,324.29,323.2,323.73,6665.0
2021-04-15 13:50:00,323.69,324.08,323.68,323.91,7900.0,323.69,324.08,323.68,323.91,7900.0
2021-04-15 14:00:00,323.99,325.15,323.99,324.69,12181.0,323.99,325.15,323.99,324.69,12181.0
2021-04-15 14:10:00,324.62,324.62,323.87,324.27,13518.0,324.62,324.62,323.87,324.27,13518.0
2021-04-15 14:20:00,324.51,325.04,324.29,325.0,2705.0,324.51,325.04,324.29,325.0,2705.0
2021-04-15 14:30:00,325.47,325.87,324.99,325.25,2910.0,325.47,325.87,324.99,325.25,2910.0
2021-04-15 14:40:00,325.01,325.24,324.08,324.24,6404.0,325.01,325.24,324.08,324.24,6404.0
2021-04-15 14:50:00,324.24,324.4,323.42,323.54,3798.0,324.24,324.4,323.42,323.54,3798.0
2021-04-15 15:00:00,323.54,325.2,323.54,325.1,10362.0,323.54,325.2,323.54,325.1,10362.0
2021-04-15 15:10:00,325.11,325.34,324.45,324.51,3478.0,325.11,325.34,324.45,324.51,3478.0
2021-04-15 15:20:00,324.6,324.6,323.74,323.76,7025.0,324.6,324.6,323.74,323.76,7025.0
2021-04-15 15:30:00,323.83,324.06,322.45,323.0,27003.0,323.83,324.06,322.45,323.0,27003.0
2021-04-15 15:40:00,323.02,324.27,322.9,323.65,30646.0,323.02,324.27,322.9,323.65,30646.0
2021-04-15 15:50:00,323.71,324.72,322.33,324.71,69909.0,323.71,324.72,322.33,324.71,69909.0
2021-04-16 09:30:00,329.2,329.2,323.4,323.4,9971.0,329.2,329.2,323.4,323.4,9971.0
2021-04-16 09:40:00,324.25,325.85,323.93,325.77,1500.0,324.25,325.85,323.93,325.77,1500.0
2021-04-16 09:50:00,325.42,326.42,324.96,325.53,1963.0,325.42,326.42,324.96,325.53,1963.0
2021-04-16 10:00:00,325.21,325.74,324.85,325.59,4237.0,325.21,325.74,324.85,325.59,4237.0
2021-04-16 10:10:00,325.2,325.61,324.86,325.15,1522.0,325.2,325.61,324.86,325.15,1522.0
2021-04-16 10:20:00,324.98,325.51,324.83,325.51,2300.0,324.98,325.51,324.83,325.51,2300.0
2021-04-16 10:30:00,325.28,325.28,324.66,325.01,1121.0,325.28,325.28,324.66,325.01,1121.0
2021-04-16 10:40:00,325.6,325.89,325.4,325.89,2243.0,325.6,325.89,325.4,325.89,2243.0
2021-04-16 10:50:00,325.64,325.64,324.05,324.05,4065.0,325.64,325.64,324.05,324.05,4065.0
2021-04-16 11:00:00,324.16,324.43,323.48,324.43,6277.0,324.16,324.43,323.48,324.43,6277.0
2021-04-16 11:10:00,324.25,324.25,323.09,323.09,3907.0,324.25,324.25,323.09,323.09,3907.0
2021-04-16 11:20:00,322.88,323.47,322.88,323.19,1972.0,322.88,323.47,322.88,323.19,1972.0
2021-04-16 11:30:00,323.1,323.58,322.93,323.45,3100.0,323.1,323.58,322.93,323.45,3100.0
2021-04-16 11:40:00,323.45,323.59,322.69,323.51,3979.0,323.45,323.59,322.69,323.51,3979.0
2021-04-16 11:50:00,323.15,323.15,322.26,322.46,2444.0,323.15,323.15,322.26,322.46,2444.0
2021-04-16 12:00:00,322.76,322.76,321.73,321.77,3428.0,322.76,322.76,321.73,321.77,3428.0
2021-04-16 12:10:00,321.9,322.51,321.68,322.51,3911.0,321.9,322.51,321.68,322.51,3911.0
2021-04-16 12:20:00,322.44,322.7,322.42,322.7,400.0,322.44,322.7,322.42,322.7,400.0
2021-04-16 12:30:00,322.62,323.22,322.62,322.66,2377.0,322.62,323.22,322.62,322.66,2377.0
2021-04-16 12:40:00,322.84,323.8,322.84,323.48,1521.0,322.84,323.8,322.84,323.48,1521.0
2021-04-16 12:50:00,323.06,323.78,323.0,323.78,1000.0,323.06,323.78,323.0,323.78,1000.0
2021-04-16 13:00:00,323.66,323.69,323.07,323.37,2002.0,323.66,323.69,323.07,323.37,2002.0
2021-04-16 13:10:00,323.98,324.47,323.97,324.47,852.0,323.98,324.47,323.97,324.47,852.0
2021-04-16 13:20:00,324.36,324.5,324.36,324.46,600.0,324.36,324.5,324.36,324.46,600.0
2021-04-16 13:30:00,324.56,324.63,324.34,324.34,1200.0,324.56,324.63,324.34,324.34,1200.0
2021-04-16 13:40:00,324.34,324.79,324.34,324.65,1100.0,324.34,324.79,324.34,324.65,1100.0
2021-04-16 13:50:00,324.79,324.91,324.34,324.34,700.0,324.79,324.91,324.34,324.34,700.0
2021-04-16 14:00:00,324.31,325.11,324.3,324.73,984.0,324.31,325.11,324.3,324.73,984.0
2021-04-16 14:10:00,324.75,324.97,324.75,324.97,200.0,324.75,324.97,324.75,324.97,200.0
2021-04-16 14:20:00,324.92,324.95,324.71,324.71,500.0,324.92,324.95,324.71,324.71,500.0
2021-04-16 14:30:00,324.71,325.54,324.66,324.66,2824.0,324.71,325.54,324.66,324.66,2824.0
2021-04-16 14:40:00,324.93,324.93,324.18,324.18,900.0,324.93,324.93,324.18,324.18,900.0
2021-04-16 14:50:00,324.73,325.34,324.32,325.34,1900.0,324.73,325.34,324.32,325.34,1900.0
2021-04-16 15:00:00,325.09,325.43,324.75,324.89,3252.0,325.09,325.43,324.75,324.89,3252.0
2021-04-16 15:10:00,325.01,325.01,324.8,324.8,1121.0,325.01,325.01,324.8,324.8,1121.0
2021-04-16 15:20:00,324.65,324.77,324.23,324.77,2028.0,324.65,324.77,324.23,324.77,2028.0
2021-04-16 15:30:00,324.7,325.52,324.5,325.36,3800.0,324.7,325.52,324.5,325.36,3800.0
2021-04-16 15:40:00,325.24,325.85,325.24,325.45,7787.0,325.24,325.85,325.24,325.45,7787.0
2021-04-16 15:50:00,326.13,326.14,324.4,325.2,16501.0,326.13,326.14,324.4,325.2,16501.0
2021-04-19 09:30:00,322.98,324.58,322.98,323.26,3609.0,322.98,324.58,322.98,323.26,3609.0
2021-04-19 09:40:00,324.54,325.71,323.4,323.4,2238.0,324.54,325.71,323.4,323.4,2238.0
2021-04-19 09:50:00,322.31,322.82,321.63,321.63,2599.0,322.31,322.82,321.63,321.63,2599.0
2021-04-19 10:00:00,321.57,322.29,321.56,321.94,6520.0,321.57,322.29,321.56,321.94,6520.0
2021-04-19 10:10:00,322.0,323.11,321.66,322.64,8785.0,322.0,323.11,321.66,322.64,8785.0
2021-04-19 10:20:00,322.96,323.52,322.5,323.37,4341.0,322.96,323.52,322.5,323.37,4341.0
2021-04-19 10:30:00,323.48,323.6,322.9,323.56,5576.0,323.48,323.6,322.9,323.56,5576.0
2021-04-19 10:40:00,323.12,323.53,321.53,322.37,10965.0,323.12,323.53,321.53,322.37,10965.0
2021-04-19 10:50:00,322.91,323.54,322.83,323.03,3000.0,322.91,323.54,322.83,323.03,3000.0
2021-04-19 11:00:00,323.12,324.2,323.12,323.9,4257.0,323.12,324.2,323.12,323.9,4257.0
2021-04-19 11:10:00,323.81,323.96,322.93,323.48,12654.0,323.81,323.96,322.93,323.48,12654.0
2021-04-19 11:20:00,323.38,324.01,322.96,323.2,14249.0,323.38,324.01,322.96,323.2,14249.0
2021-04-19 11:30:00,323.45,324.07,323.24,323.64,8978.0,323.45,324.07,323.24,323.64,8978.0
2021-04-19 11:40:00,323.81,323.81,323.08,323.42,1913.0,323.81,323.81,323.08,323.42,1913.0
2021-04-19 11:50:00,324.02,324.48,323.5,323.5,3900.0,324.02,324.48,323.5,323.5,3900.0
2021-04-19 12:00:00,323.59,323.59,322.91,323.23,8089.0,323.59,323.59,322.91,323.23,8089.0
2021-04-19 12:10:00,323.22,323.53,322.91,323.34,3757.0,323.22,323.53,322.91,323.34,3757.0
2021-04-19 12:20:00,323.44,323.82,323.0,323.26,2412.0,323.44,323.82,323.0,323.26,2412.0
2021-04-19 12:30:00,323.07,323.19,322.52,322.52,2180.0,323.07,323.19,322.52,322.52,2180.0
2021-04-19 12:40:00,322.4,322.77,322.2,322.63,1626.0,322.4,322.77,322.2,322.63,1626.0
2021-04-19 12:50:00,322.53,322.59,322.03,322.03,4402.0,322.53,322.59,322.03,322.03,4402.0
2021-04-19 13:00:00,321.94,322.71,321.87,322.7,1401.0,321.94,322.71,321.87,322.7,1401.0
2021-04-19 13:10:00,322.27,323.16,322.16,322.99,7027.0,322.27,323.16,322.16,322.99,7027.0
2021-04-19 13:20:00,323.17,323.45,322.92,323.45,2242.0,323.17,323.45,322.92,323.45,2242.0
2021-04-19 13:30:00,323.39,323.39,322.82,322.82,2680.0,323.39,323.39,322.82,322.82,2680.0
2021-04-19 13:40:00,322.83,322.92,322.12,322.79,5500.0,322.83,322.92,322.12,322.79,5500.0
2021-04-19 13:50:00,323.0,323.0,322.19,322.48,6302.0,323.0,323.0,322.19,322.48,6302.0
2021-04-19 14:00:00,322.21,323.07,322.15,322.52,5538.0,322.21,323.07,322.15,322.52,5538.0
2021-04-19 14:10:00,322.93,322.93,322.59,322.81,700.0,322.93,322.93,322.59,322.81,700.0
2021-04-19 14:20:00,322.64,323.1,322.51,323.1,800.0,322.64,323.1,322.51,323.1,800.0
2021-04-19 14:30:00,323.16,323.18,322.19,322.24,2738.0,323.16,323.18,322.19,322.24,2738.0
2021-04-19 14:40:00,322.52,323.2,322.24,323.2,2299.0,322.52,323.2,322.24,323.2,2299.0
2021-04-19 14:50:00,323.06,323.06,322.21,322.23,5531.0,323.06,323.06,322.21,322.23,5531.0
2021-04-19 15:00:00,322.29,322.29,321.79,321.87,6251.0,322.29,322.29,321.79,321.87,6251.0
2021-04-19 15:10:00,322.0,322.3,321.85,321.93,5998.0,322.0,322.3,321.85,321.93,5998.0
2021-04-19 15:20:00,321.83,322.68,321.69,322.6,5490.0,321.83,322.68,321.69,322.6,5490.0
2021-04-19 15:30:00,322.49,322.56,321.57,321.82,15403.0,322.49,322.56,321.57,321.82,15403.0
2021-04-19 15:40:00,321.74,321.82,320.8,320.81,13814.0,321.74,321.82,320.8,320.81,13814.0
2021-04-19 15:50:00,320.6,321.03,320.1,320.79,47287.0,320.6,321.03,320.1,320.79,47287.0
2021-04-20 09:30:00,318.51,320.95,318.51,319.96,2681.0,318.51,320.95,318.51,319.96,2681.0
2021-04-20 09:40:00,320.15,320.58,318.51,318.52,6921.0,320.15,320.58,318.51,318.52,6921.0
2021-04-20 09:50:00,318.52,320.21,318.06,319.82,7123.0,318.52,320.21,318.06,319.82,7123.0
2021-04-20 10:00:00,319.74,319.92,318.11,319.09,3669.0,319.74,319.92,318.11,319.09,3669.0
2021-04-20 10:10:00,318.58,319.25,317.92,317.92,2458.0,318.58,319.25,317.92,317.92,2458.0
2021-04-20 10:20:00,317.56,317.77,316.36,317.06,10746.0,317.56,317.77,316.36,317.06,10746.0
2021-04-20 10:30:00,316.81,317.4,316.69,317.4,4050.0,316.81,317.4,316.69,317.4,4050.0
2021-04-20 10:40:00,317.31,317.33,316.07,316.07,6374.0,317.31,317.33,316.07,316.07,6374.0
2021-04-20 10:50:00,315.95,316.51,314.4,315.15,27210.0,315.95,316.51,314.4,315.15,27210.0
2021-04-20 11:00:00,315.21,315.53,314.03,314.39,11110.0,315.21,315.53,314.03,314.39,11110.0
2021-04-20 11:10:00,314.64,314.81,313.59,314.0,7474.0,314.64,314.81,313.59,314.0,7474.0
2021-04-20 11:20:00,314.0,314.45,313.25,314.17,8202.0,314.0,314.45,313.25,314.17,8202.0
2021-04-20 11:30:00,314.06,314.18,312.76,312.88,8268.0,314.06,314.18,312.76,312.88,8268.0
2021-04-20 11:40:00,313.05,313.75,312.87,313.2,6132.0,313.05,313.75,312.87,313.2,6132.0
2021-04-20 11:50:00,313.49,314.71,313.34,314.71,4200.0,313.49,314.71,313.34,314.71,4200.0
2021-04-20 12:00:00,314.81,315.94,314.81,315.69,3871.0,314.81,315.94,314.81,315.69,3871.0
2021-04-20 12:10:00,315.63,316.43,315.63,316.26,3866.0,315.63,316.43,315.63,316.26,3866.0
2021-04-20 12:20:00,316.35,316.63,316.02,316.35,5400.0,316.35,316.63,316.02,316.35,5400.0
2021-04-20 12:30:00,316.54,317.09,316.54,317.09,2102.0,316.54,317.09,316.54,317.09,2102.0
2021-04-20 12:40:00,316.82,316.97,316.48,316.49,2164.0,316.82,316.97,316.48,316.49,2164.0
2021-04-20 12:50:00,316.36,316.56,315.9,316.56,3508.0,316.36,316.56,315.9,316.56,3508.0
2021-04-20 13:00:00,316.67,316.8,316.24,316.51,2500.0,316.67,316.8,316.24,316.51,2500.0
2021-04-20 13:10:00,316.4,317.25,316.39,317.25,3397.0,316.4,317.25,316.39,317.25,3397.0
2021-04-20 13:20:00,317.23,317.23,316.37,316.45,2127.0,317.23,317.23,316.37,316.45,2127.0
2021-04-20 13:30:00,316.54,316.63,315.9,316.45,2772.0,316.54,316.63,315.9,316.45,2772.0
2021-04-20 13:40:00,316.52,317.0,316.52,316.88,1800.0,316.52,317.0,316.52,316.88,1800.0
2021-04-20 13:50:00,316.73,316.9,316.72,316.75,501.0,316.73,316.9,316.72,316.75,501.0
2021-04-20 14:00:00,316.74,317.58,316.63,317.57,5274.0,316.74,317.58,316.63,317.57,5274.0
2021-04-20 14:10:00,317.57,317.58,317.04,317.13,4263.0,317.57,317.58,317.04,317.13,4263.0
2021-04-20 14:20:00,317.32,317.39,316.85,317.23,4689.0,317.32,317.39,316.85,317.23,4689.0
2021-04-20 14:30:00,317.06,317.3,316.63,317.3,6190.0,317.06,317.3,316.63,317.3,6190.0
2021-04-20 14:40:00,317.3,317.35,316.24,316.95,5148.0,317.3,317.35,316.24,316.95,5148.0
2021-04-20 14:50:00,316.96,317.13,316.38,316.45,3462.0,316.96,317.13,316.38,316.45,3462.0
2021-04-20 15:00:00,316.54,317.04,316.33,317.04,9478.0,316.54,317.04,316.33,317.04,9478.0
2021-04-20 15:10:00,317.11,317.56,317.08,317.55,2401.0,317.11,317.56,317.08,317.55,2401.0
2021-04-20 15:20:00,317.76,317.89,317.61,317.77,3948.0,317.76,317.89,317.61,317.77,3948.0
2021-04-20 15:30:00,317.74,318.62,317.68,317.86,14521.0,317.74,318.62,317.68,317.86,14521.0
2021-04-20 15:40:00,317.98,318.54,317.93,318.47,5600.0,317.98,318.54,317.93,318.47,5600.0
2021-04-20 15:50:00,318.67,319.71,318.57,318.57,28873.0,318.67,319.71,318.57,318.57,28873.0
2021-04-21 09:30:00,321.17,322.3,319.67,322.22,4802.0,321.17,322.3,319.67,322.22,4802.0
2021-04-21 09:40:00,322.27,324.47,321.87,323.94,2605.0,322.27,324.47,321.87,323.94,2605.0
2021-04-21 09:50:00,324.78,324.78,322.93,322.96,8138.0,324.78,324.78,322.93,322.96,8138.0
2021-04-21 10:00:00,323.11,323.57,322.49,323.15,3702.0,323.11,323.57,322.49,323.15,3702.0
2021-04-21 10:10:00,323.34,323.47,322.69,322.69,13701.0,323.34,323.47,322.69,322.69,13701.0
2021-04-21 10:20:00,322.74,323.3,322.2,322.66,6645.0,322.74,323.3,322.2,322.66,6645.0
2021-04-21 10:30:00,322.1,322.24,321.74,322.21,2512.0,322.1,322.24,321.74,322.21,2512.0
2021-04-21 10:40:00,322.45,322.8,322.07,322.65,4088.0,322.45,322.8,322.07,322.65,4088.0
2021-04-21 10:50:00,322.57,322.59,321.75,321.99,4048.0,322.57,322.59,321.75,321.99,4048.0
2021-04-21 11:00:00,321.83,321.83,321.06,321.06,15789.0,321.83,321.83,321.06,321.06,15789.0
2021-04-21 11:10:00,321.1,321.12,320.97,321.03,802.0,321.1,321.12,320.97,321.03,802.0
2021-04-21 11:20:00,321.03,321.26,320.54,320.96,1919.0,321.03,321.26,320.54,320.96,1919.0
2021-04-21 11:30:00,321.06,321.06,320.7,320.92,600.0,321.06,321.06,320.7,320.92,600.0
2021-04-21 11:40:00,320.56,320.92,320.5,320.57,1342.0,320.56,320.92,320.5,320.57,1342.0
2021-04-21 11:50:00,321.0,321.57,320.87,321.13,2151.0,321.0,321.57,320.87,321.13,2151.0
2021-04-21 12:00:00,321.46,321.6,321.22,321.51,801.0,321.46,321.6,321.22,321.51,801.0
2021-04-21 12:10:00,321.87,321.99,321.67,321.99,600.0,321.87,321.99,321.67,321.99,600.0
2021-04-21 12:20:00,321.92,322.34,321.87,321.87,900.0,321.92,322.34,321.87,321.87,900.0
2021-04-21 12:30:00,322.08,322.08,321.23,321.38,4874.0,322.08,322.08,321.23,321.38,4874.0
2021-04-21 12:40:00,321.36,321.37,320.65,320.82,4384.0,321.36,321.37,320.65,320.82,4384.0
2021-04-21 12:50:00,320.71,320.87,320.31,320.54,3100.0,320.71,320.87,320.31,320.54,3100.0
2021-04-21 13:00:00,320.76,321.2,320.54,321.16,3236.0,320.76,321.2,320.54,321.16,3236.0
2021-04-21 13:10:00,321.4,322.12,321.26,321.8,2500.0,321.4,322.12,321.26,321.8,2500.0
2021-04-21 13:20:00,321.66,321.99,321.66,321.92,1504.0,321.66,321.99,321.66,321.92,1504.0
2021-04-21 13:30:00,322.04,322.45,321.73,322.45,1570.0,322.04,322.45,321.73,322.45,1570.0
2021-04-21 13:40:00,322.78,323.03,322.49,322.83,11612.0,322.78,323.03,322.49,322.83,11612.0
2021-04-21 13:50:00,322.88,323.07,322.73,322.73,2100.0,322.88,323.07,322.73,322.73,2100.0
2021-04-21 14:00:00,322.86,323.14,322.6,322.87,1112.0,322.86,323.14,322.6,322.87,1112.0
2021-04-21 14:10:00,322.9,322.95,322.9,322.95,300.0,322.9,322.95,322.9,322.95,300.0
2021-04-21 14:20:00,322.84,323.28,322.84,323.02,3500.0,322.84,323.28,322.84,323.02,3500.0
2021-04-21 14:30:00,323.02,323.17,322.8,322.87,4538.0,323.02,323.17,322.8,322.87,4538.0
2021-04-21 14:40:00,323.0,323.3,322.58,322.58,3900.0,323.0,323.3,322.58,322.58,3900.0
2021-04-21 14:50:00,322.56,322.86,322.35,322.67,2012.0,322.56,322.86,322.35,322.67,2012.0
2021-04-21 15:00:00,323.02,323.51,323.02,323.25,2800.0,323.02,323.51,323.02,323.25,2800.0
2021-04-21 15:10:00,323.37,323.4,322.64,322.69,2962.0,323.37,323.4,322.64,322.69,2962.0
2021-04-21 15:20:00,322.64,322.83,322.54,322.6,3724.0,322.64,322.83,322.54,322.6,3724.0
2021-04-21 15:30:00,322.6,322.99,322.45,322.54,5971.0,322.6,322.99,322.45,322.54,5971.0
2021-04-21 15:40:00,322.57,322.81,322.11,322.22,6256.0,322.57,322.81,322.11,322.22,6256.0
2021-04-21 15:50:00,322.32,322.82,321.47,321.96,26671.0,322.32,322.82,321.47,321.96,26671.0
2021-04-22 09:30:00,321.82,323.44,321.82,323.44,2185.0,321.82,323.44,321.82,323.44,2185.0
2021-04-22 09:40:00,323.6,324.99,323.54,324.38,1536.0,323.6,324.99,323.54,324.38,1536.0
2021-04-22 09:50:00,324.72,325.03,323.84,324.04,2905.0,324.72,325.03,323.84,324.04,2905.0
2021-04-22 10:00:00,323.86,323.86,323.86,323.86,100.0,323.86,323.86,323.86,323.86,100.0
2021-04-22 10:10:00,323.83,324.36,323.27,323.33,752.0,323.83,324.36,323.27,323.33,752.0
2021-04-22 10:20:00,322.82,323.24,322.67,322.86,917.0,322.82,323.24,322.67,322.86,917.0
2021-04-22 10:30:00,323.21,324.2,323.21,323.77,1674.0,323.21,324.2,323.21,323.77,1674.0
2021-04-22 10:40:00,323.79,324.58,323.7,324.05,16820.0,323.79,324.58,323.7,324.05,16820.0
2021-04-22 10:50:00,324.05,324.32,324.04,324.31,411.0,324.05,324.32,324.04,324.31,411.0
2021-04-22 11:00:00,324.5,324.57,324.5,324.57,700.0,324.5,324.57,324.5,324.57,700.0
2021-04-22 11:10:00,324.5,325.08,324.5,324.83,1110.0,324.5,325.08,324.5,324.83,1110.0
2021-04-22 11:20:00,324.39,324.86,324.39,324.84,6087.0,324.39,324.86,324.39,324.84,6087.0
2021-04-22 11:30:00,325.05,325.59,325.03,325.59,600.0,325.05,325.59,325.03,325.59,600.0
2021-04-22 11:40:00,325.59,325.59,325.59,325.59,0.0,325.59,325.59,325.59,325.59,0.0
2021-04-22 11:50:00,324.74,325.52,324.44,325.52,1982.0,324.74,325.52,324.44,325.52,1982.0
2021-04-22 12:00:00,325.01,325.02,324.64,324.89,1798.0,325.01,325.02,324.64,324.89,1798.0
2021-04-22 12:10:00,324.59,324.59,324.59,324.59,100.0,324.59,324.59,324.59,324.59,100.0
2021-04-22 12:20:00,324.39,324.44,324.23,324.34,1291.0,324.39,324.44,324.23,324.34,1291.0
2021-04-22 12:30:00,324.6,325.28,324.6,325.28,958.0,324.6,325.28,324.6,325.28,958.0
2021-04-22 12:40:00,324.78,324.89,324.52,324.7,400.0,324.78,324.89,324.52,324.7,400.0
2021-04-22 12:50:00,324.59,324.76,324.44,324.76,825.0,324.59,324.76,324.44,324.76,825.0
2021-04-22 13:00:00,324.99,324.99,323.77,323.82,1106.0,324.99,324.99,323.77,323.82,1106.0
2021-04-22 13:10:00,323.49,323.95,322.61,322.68,3276.0,323.49,323.95,322.61,322.68,3276.0
2021-04-22 13:20:00,322.83,323.55,322.83,323.12,2125.0,322.83,323.55,322.83,323.12,2125.0
2021-04-22 13:30:00,323.16,323.34,322.73,323.13,5250.0,323.16,323.34,322.73,323.13,5250.0
2021-04-22 13:40:00,322.95,322.95,320.77,320.77,3226.0,322.95,322.95,320.77,320.77,3226.0
2021-04-22 13:50:00,320.93,321.17,320.69,320.96,2727.0,320.93,321.17,320.69,320.96,2727.0
2021-04-22 14:00:00,320.73,321.09,320.37,320.93,3325.0,320.73,321.09,320.37,320.93,3325.0
2021-04-22 14:10:00,321.53,322.01,321.35,322.0,900.0,321.53,322.01,321.35,322.0,900.0
2021-04-22 14:20:00,321.85,323.08,321.32,323.08,9403.0,321.85,323.08,321.32,323.08,9403.0
2021-04-22 14:30:00,322.81,322.91,322.22,322.53,2662.0,322.81,322.91,322.22,322.53,2662.0
2021-04-22 14:40:00,322.67,322.67,322.02,322.02,3604.0,322.67,322.67,322.02,322.02,3604.0
2021-04-22 14:50:00,322.3,322.44,321.99,321.99,2903.0,322.3,322.44,321.99,321.99,2903.0
2021-04-22 15:00:00,321.9,322.87,321.9,322.78,6648.0,321.9,322.87,321.9,322.78,6648.0
2021-04-22 15:10:00,322.78,322.78,322.19,322.19,5672.0,322.78,322.78,322.19,322.19,5672.0
2021-04-22 15:20:00,322.09,322.27,321.39,321.6,5068.0,322.09,322.27,321.39,321.6,5068.0
2021-04-22 15:30:00,321.81,322.66,321.68,322.43,9847.0,321.81,322.66,321.68,322.43,9847.0
2021-04-22 15:40:00,322.49,323.15,322.47,322.88,7859.0,322.49,323.15,322.47,322.88,7859.0
2021-04-22 15:50:00,323.08,323.15,322.7,323.11,18064.0,323.08,323.15,322.7,323.11,18064.0
2021-04-23 09:30:00,325.77,325.77,324.84,324.87,2058.0,325.77,325.77,324.84,324.87,2058.0
2021-04-23 09:40:00,323.06,325.61,323.05,325.0,5610.0,323.06,325.61,323.05,325.0,5610.0
2021-04-23 09:50:00,324.02,324.65,323.85,324.44,2744.0,324.02,324.65,323.85,324.44,2744.0
2021-04-23 10:00:00,324.56,324.71,323.94,324.61,19602.0,324.56,324.71,323.94,324.61,19602.0
2021-04-23 10:10:00,324.7,324.75,324.19,324.75,2636.0,324.7,324.75,324.19,324.75,2636.0
2021-04-23 10:20:00,325.0,325.53,324.5,325.39,4077.0,325.0,325.53,324.5,325.39,4077.0
2021-04-23 10:30:00,325.49,326.11,325.18,325.47,22483.0,325.49,326.11,325.18,325.47,22483.0
2021-04-23 10:40:00,325.72,325.91,325.27,325.3,1201.0,325.72,325.91,325.27,325.3,1201.0
2021-04-23 10:50:00,325.34,325.94,325.3,325.94,702.0,325.34,325.94,325.3,325.94,702.0
2021-04-23 11:00:00,325.99,327.02,325.98,326.5,30361.0,325.99,327.02,325.98,326.5,30361.0
2021-04-23 11:10:00,326.53,327.26,326.53,326.7,600.0,326.53,327.26,326.53,326.7,600.0
2021-04-23 11:20:00,327.21,327.26,326.53,326.53,2000.0,327.21,327.26,326.53,326.53,2000.0
2021-04-23 11:30:00,326.67,327.97,326.62,327.59,8429.0,326.67,327.97,326.62,327.59,8429.0
2021-04-23 11:40:00,327.79,329.84,327.78,329.4,12556.0,327.79,329.84,327.78,329.4,12556.0
2021-04-23 11:50:00,329.33,329.7,329.21,329.21,4316.0,329.33,329.7,329.21,329.21,4316.0
2021-04-23 12:00:00,329.21,330.08,329.14,329.57,7525.0,329.21,330.08,329.14,329.57,7525.0
2021-04-23 12:10:00,329.63,329.88,329.6,329.8,4632.0,329.63,329.88,329.6,329.8,4632.0
2021-04-23 12:20:00,329.8,329.8,328.67,328.74,5173.0,329.8,329.8,328.67,328.74,5173.0
2021-04-23 12:30:00,328.73,328.87,328.54,328.74,3718.0,328.73,328.87,328.54,328.74,3718.0
2021-04-23 12:40:00,328.71,329.49,328.71,329.49,5279.0,328.71,329.49,328.71,329.49,5279.0
2021-04-23 12:50:00,329.57,330.02,328.9,328.96,6144.0,329.57,330.02,328.9,328.96,6144.0
2021-04-23 13:00:00,329.05,329.18,328.52,328.53,8104.0,329.05,329.18,328.52,328.53,8104.0
2021-04-23 13:10:00,328.41,328.54,328.1,328.47,1200.0,328.41,328.54,328.1,328.47,1200.0
2021-04-23 13:20:00,328.4,328.62,328.19,328.6,2609.0,328.4,328.62,328.19,328.6,2609.0
2021-04-23 13:30:00,328.86,328.86,328.37,328.37,915.0,328.86,328.86,328.37,328.37,915.0
2021-04-23 13:40:00,328.43,328.43,328.0,328.08,1630.0,328.43,328.43,328.0,328.08,1630.0
2021-04-23 13:50:00,328.01,328.01,327.76,327.8,1171.0,328.01,328.01,327.76,327.8,1171.0
2021-04-23 14:00:00,327.98,328.05,327.66,327.66,2865.0,327.98,328.05,327.66,327.66,2865.0
2021-04-23 14:10:00,327.74,328.16,327.74,327.98,4338.0,327.74,328.16,327.74,327.98,4338.0
2021-04-23 14:20:00,327.98,328.18,327.84,328.12,2141.0,327.98,328.18,327.84,328.12,2141.0
2021-04-23 14:30:00,328.67,328.81,328.3,328.3,1109.0,328.67,328.81,328.3,328.3,1109.0
2021-04-23 14:40:00,328.46,328.47,328.46,328.47,300.0,328.46,328.47,328.46,328.47,300.0
2021-04-23 14:50:00,328.36,328.5,328.28,328.32,1300.0,328.36,328.5,328.28,328.32,1300.0
2021-04-23 15:00:00,328.42,328.58,328.42,328.58,325.0,328.42,328.58,328.42,328.58,325.0
2021-04-23 15:10:00,328.69,328.69,328.66,328.66,600.0,328.69,328.69,328.66,328.66,600.0
2021-04-23 15:20:00,328.8,329.07,328.78,328.91,1280.0,328.8,329.07,328.78,328.91,1280.0
2021-04-23 15:30:00,329.21,329.25,328.83,328.83,4346.0,329.21,329.25,328.83,328.83,4346.0
2021-04-23 15:40:00,328.99,329.16,328.38,328.44,4787.0,328.99,329.16,328.38,328.44,4787.0
2021-04-23 15:50:00,328.08,328.08,327.28,328.05,13452.0,328.08,328.08,327.28,328.05,13452.0
2021-04-26 09:30:00,328.7,331.17,328.7,329.41,4689.0,328.7,331.17,328.7,329.41,4689.0
2021-04-26 09:40:00,328.4,328.66,326.26,326.63,2095.0,328.4,328.66,326.26,326.63,2095.0
2021-04-26 09:50:00,325.28,326.28,325.28,326.06,1173.0,325.28,326.28,325.28,326.06,1173.0
2021-04-26 10:00:00,325.59,325.9,324.08,325.25,6431.0,325.59,325.9,324.08,325.25,6431.0
2021-04-26 10:10:00,325.44,325.44,324.47,324.5,4220.0,325.44,325.44,324.47,324.5,4220.0
2021-04-26 10:20:00,325.33,325.92,325.17,325.18,1318.0,325.33,325.92,325.17,325.18,1318.0
2021-04-26 10:30:00,324.82,324.9,323.9,324.1,1500.0,324.82,324.9,323.9,324.1,1500.0
2021-04-26 10:40:00,323.94,323.94,322.38,322.92,7784.0,323.94,323.94,322.38,322.92,7784.0
2021-04-26 10:50:00,322.92,323.07,322.36,322.74,5463.0,322.92,323.07,322.36,322.74,5463.0
2021-04-26 11:00:00,322.76,322.96,322.41,322.96,6657.0,322.76,322.96,322.41,322.96,6657.0
2021-04-26 11:10:00,322.83,322.83,321.13,321.71,4580.0,322.83,322.83,321.13,321.71,4580.0
2021-04-26 11:20:00,321.57,323.14,321.57,322.71,4674.0,321.57,323.14,321.57,322.71,4674.0
2021-04-26 11:30:00,322.75,323.83,322.74,323.2,7008.0,322.75,323.83,322.74,323.2,7008.0
2021-04-26 11:40:00,323.12,323.12,322.84,322.88,1453.0,323.12,323.12,322.84,322.88,1453.0
2021-04-26 11:50:00,322.85,323.56,322.76,323.31,3169.0,322.85,323.56,322.76,323.31,3169.0
2021-04-26 12:00:00,323.25,323.3,321.9,321.9,1800.0,323.25,323.3,321.9,321.9,1800.0
2021-04-26 12:10:00,321.81,322.79,321.81,322.79,1751.0,321.81,322.79,321.81,322.79,1751.0
2021-04-26 12:20:00,322.62,322.62,322.3,322.53,1632.0,322.62,322.62,322.3,322.53,1632.0
2021-04-26 12:30:00,322.91,323.2,322.87,323.19,1580.0,322.91,323.2,322.87,323.19,1580.0
2021-04-26 12:40:00,323.23,323.47,323.05,323.47,789.0,323.23,323.47,323.05,323.47,789.0
2021-04-26 12:50:00,323.37,323.66,323.05,323.27,2743.0,323.37,323.66,323.05,323.27,2743.0
2021-04-26 13:00:00,323.35,323.48,322.8,323.06,1000.0,323.35,323.48,322.8,323.06,1000.0
2021-04-26 13:10:00,322.8,323.35,322.65,323.0,2121.0,322.8,323.35,322.65,323.0,2121.0
2021-04-26 13:20:00,322.96,323.8,322.84,323.21,7106.0,322.96,323.8,322.84,323.21,7106.0
2021-04-26 13:30:00,323.26,323.26,322.34,322.49,1401.0,323.26,323.26,322.34,322.49,1401.0
2021-04-26 13:40:00,322.34,322.9,321.87,322.52,1600.0,322.34,322.9,321.87,322.52,1600.0
2021-04-26 13:50:00,322.36,322.52,322.12,322.16,1797.0,322.36,322.52,322.12,322.16,1797.0
2021-04-26 14:00:00,322.21,322.95,322.21,322.77,2681.0,322.21,322.95,322.21,322.77,2681.0
2021-04-26 14:10:00,322.82,322.82,322.33,322.43,2823.0,322.82,322.82,322.33,322.43,2823.0
2021-04-26 14:20:00,322.42,322.62,322.21,322.31,4090.0,322.42,322.62,322.21,322.31,4090.0
2021-04-26 14:30:00,322.2,322.3,321.97,322.13,3869.0,322.2,322.3,321.97,322.13,3869.0
2021-04-26 14:40:00,322.14,322.14,321.74,321.95,3126.0,322.14,322.14,321.74,321.95,3126.0
2021-04-26 14:50:00,321.99,322.12,321.72,321.73,5395.0,321.99,322.12,321.72,321.73,5395.0
2021-04-26 15:00:00,321.79,322.36,321.65,322.13,4681.0,321.79,322.36,321.65,322.13,4681.0
2021-04-26 15:10:00,322.0,322.28,321.75,321.75,7388.0,322.0,322.28,321.75,321.75,7388.0
2021-04-26 15:20:00,321.7,321.7,320.38,320.56,6360.0,321.7,321.7,320.38,320.56,6360.0
2021-04-26 15:30:00,320.37,321.38,319.7,321.08,13127.0,320.37,321.38,319.7,321.08,13127.0
2021-04-26 15:40:00,321.24,322.35,321.13,321.69,19807.0,321.24,322.35,321.13,321.69,19807.0
2021-04-26 15:50:00,321.73,322.1,320.86,321.61,31095.0,321.73,322.1,320.86,321.61,31095.0
2021-04-27 09:30:00,324.0,325.27,321.99,322.94,17626.0,324.0,325.27,321.99,322.94,17626.0
2021-04-27 09:40:00,322.96,324.47,322.51,323.7,21850.0,322.96,324.47,322.51,323.7,21850.0
2021-04-27 09:50:00,323.76,324.44,322.6,322.6,33157.0,323.76,324.44,322.6,322.6,33157.0
2021-04-27 10:00:00,323.42,326.31,322.9,325.8,27853.0,323.42,326.31,322.9,325.8,27853.0
2021-04-27 10:10:00,324.91,325.57,323.94,324.19,5697.0,324.91,325.57,323.94,324.19,5697.0
2021-04-27 10:20:00,324.19,324.98,324.07,324.98,2500.0,324.19,324.98,324.07,324.98,2500.0
2021-04-27 10:30:00,325.0,325.22,324.33,324.33,5273.0,325.0,325.22,324.33,324.33,5273.0
2021-04-27 10:40:00,324.47,326.33,324.38,326.0,4881.0,324.47,326.33,324.38,326.0,4881.0
2021-04-27 10:50:00,326.15,326.15,325.38,325.52,3102.0,326.15,326.15,325.38,325.52,3102.0
2021-04-27 11:00:00,325.69,326.53,325.3,325.3,9895.0,325.69,326.53,325.3,325.3,9895.0
2021-04-27 11:10:00,325.6,325.89,325.55,325.89,2641.0,325.6,325.89,325.55,325.89,2641.0
2021-04-27 11:20:00,326.13,326.13,325.4,325.4,5498.0,326.13,326.13,325.4,325.4,5498.0
2021-04-27 11:30:00,325.77,326.06,324.98,324.98,2502.0,325.77,326.06,324.98,324.98,2502.0
2021-04-27 11:40:00,324.75,325.45,324.75,325.23,3271.0,324.75,325.45,324.75,325.23,3271.0
2021-04-27 11:50:00,325.47,325.59,325.14,325.21,3400.0,325.47,325.59,325.14,325.21,3400.0
2021-04-27 12:00:00,325.22,325.47,324.94,325.29,3238.0,325.22,325.47,324.94,325.29,3238.0
2021-04-27 12:10:00,325.29,325.5,324.97,325.1,2904.0,325.29,325.5,324.97,325.1,2904.0
2021-04-27 12:20:00,325.1,325.37,325.1,325.27,3154.0,325.1,325.37,325.1,325.27,3154.0
2021-04-27 12:30:00,324.99,325.03,324.76,324.87,1008.0,324.99,325.03,324.76,324.87,1008.0
2021-04-27 12:40:00,324.81,324.82,324.02,324.51,2004.0,324.81,324.82,324.02,324.51,2004.0
2021-04-27 12:50:00,324.5,324.5,324.07,324.07,818.0,324.5,324.5,324.07,324.07,818.0
2021-04-27 13:00:00,324.07,324.45,324.06,324.37,2606.0,324.07,324.45,324.06,324.37,2606.0
2021-04-27 13:10:00,324.37,324.6,324.37,324.44,2050.0,324.37,324.6,324.37,324.44,2050.0
2021-04-27 13:20:00,324.31,324.31,323.71,323.82,4570.0,324.31,324.31,323.71,323.82,4570.0
2021-04-27 13:30:00,323.99,324.41,323.78,324.34,1000.0,323.99,324.41,323.78,324.34,1000.0
2021-04-27 13:40:00,324.26,325.0,324.26,324.84,2648.0,324.26,325.0,324.26,324.84,2648.0
2021-04-27 13:50:00,324.91,325.27,324.85,325.14,1785.0,324.91,325.27,324.85,325.14,1785.0
2021-04-27 14:00:00,325.28,325.28,324.6,324.65,2799.0,325.28,325.28,324.6,324.65,2799.0
2021-04-27 14:10:00,324.76,325.16,324.75,324.85,2162.0,324.76,325.16,324.75,324.85,2162.0
2021-04-27 14:20:00,324.85,324.92,323.72,324.25,4730.0,324.85,324.92,323.72,324.25,4730.0
2021-04-27 14:30:00,324.4,324.69,324.4,324.69,2000.0,324.4,324.69,324.4,324.69,2000.0
2021-04-27 14:40:00,324.55,324.7,324.09,324.7,2349.0,324.55,324.7,324.09,324.7,2349.0
2021-04-27 14:50:00,324.69,324.71,324.22,324.23,1324.0,324.69,324.71,324.22,324.23,1324.0
2021-04-27 15:00:00,324.25,324.75,324.25,324.35,3051.0,324.25,324.75,324.25,324.35,3051.0
2021-04-27 15:10:00,324.4,325.13,324.36,324.96,4599.0,324.4,325.13,324.36,324.96,4599.0
2021-04-27 15:20:00,324.92,324.96,324.76,324.84,2747.0,324.92,324.96,324.76,324.84,2747.0
2021-04-27 15:30:00,324.86,325.54,324.73,325.01,9122.0,324.86,325.54,324.73,325.01,9122.0
2021-04-27 15:40:00,325.06,325.37,324.78,324.92,9249.0,325.06,325.37,324.78,324.92,9249.0
2021-04-27 15:50:00,324.92,325.24,324.35,324.89,53085.0,324.92,325.24,324.35,324.89,53085.0
2021-04-28 09:30:00,324.24,324.24,321.57,321.57,3325.0,324.24,324.24,321.57,321.57,3325.0
2021-04-28 09:40:00,323.12,325.12,321.83,323.91,3200.0,323.12,325.12,321.83,323.91,3200.0
2021-04-28 09:50:00,323.28,323.65,323.04,323.34,1384.0,323.28,323.65,323.04,323.34,1384.0
2021-04-28 10:00:00,323.34,323.79,322.73,322.75,3403.0,323.34,323.79,322.73,322.75,3403.0
2021-04-28 10:10:00,322.9,324.13,322.24,324.13,6670.0,322.9,324.13,322.24,324.13,6670.0
2021-04-28 10:20:00,323.9,324.58,323.72,324.35,2200.0,323.9,324.58,323.72,324.35,2200.0
2021-04-28 10:30:00,324.41,324.42,323.0,323.13,2761.0,324.41,324.42,323.0,323.13,2761.0
2021-04-28 10:40:00,323.24,323.36,323.05,323.36,1623.0,323.24,323.36,323.05,323.36,1623.0
2021-04-28 10:50:00,323.4,323.4,322.95,323.25,720.0,323.4,323.4,322.95,323.25,720.0
2021-04-28 11:00:00,322.88,323.23,322.27,322.31,3471.0,322.88,323.23,322.27,322.31,3471.0
2021-04-28 11:10:00,322.2,322.41,321.91,322.41,1036.0,322.2,322.41,321.91,322.41,1036.0
2021-04-28 11:20:00,322.62,322.84,322.43,322.44,1163.0,322.62,322.84,322.43,322.44,1163.0
2021-04-28 11:30:00,322.47,322.67,322.41,322.44,1958.0,322.47,322.67,322.41,322.44,1958.0
2021-04-28 11:40:00,322.41,322.56,321.73,321.73,2567.0,322.41,322.56,321.73,321.73,2567.0
2021-04-28 11:50:00,321.65,321.89,321.39,321.39,1219.0,321.65,321.89,321.39,321.39,1219.0
2021-04-28 12:00:00,321.68,322.01,321.17,322.01,3966.0,321.68,322.01,321.17,322.01,3966.0
2021-04-28 12:10:00,321.76,321.76,321.19,321.5,2897.0,321.76,321.76,321.19,321.5,2897.0
2021-04-28 12:20:00,321.51,321.57,320.96,320.99,6243.0,321.51,321.57,320.96,320.99,6243.0
2021-04-28 12:30:00,321.1,321.91,321.1,321.8,1427.0,321.1,321.91,321.1,321.8,1427.0
2021-04-28 12:40:00,321.55,322.13,321.55,322.13,400.0,321.55,322.13,321.55,322.13,400.0
2021-04-28 12:50:00,322.24,322.24,321.7,321.74,1100.0,322.24,322.24,321.7,321.74,1100.0
2021-04-28 13:00:00,321.88,321.95,321.7,321.91,1068.0,321.88,321.95,321.7,321.91,1068.0
2021-04-28 13:10:00,321.98,322.01,321.64,321.88,2148.0,321.98,322.01,321.64,321.88,2148.0
2021-04-28 13:20:00,322.05,322.15,321.7,322.15,2035.0,322.05,322.15,321.7,322.15,2035.0
2021-04-28 13:30:00,322.07,322.16,321.7,321.7,1367.0,322.07,322.16,321.7,321.7,1367.0
2021-04-28 13:40:00,321.67,322.11,321.58,321.85,2345.0,321.67,322.11,321.58,321.85,2345.0
2021-04-28 13:50:00,321.51,321.51,320.7,321.03,2402.0,321.51,321.51,320.7,321.03,2402.0
2021-04-28 14:00:00,320.88,321.67,320.88,320.98,2107.0,320.88,321.67,320.88,320.98,2107.0
2021-04-28 14:10:00,320.89,321.38,320.01,320.97,3765.0,320.89,321.38,320.01,320.97,3765.0
2021-04-28 14:20:00,320.77,320.87,320.37,320.77,8958.0,320.77,320.87,320.37,320.77,8958.0
2021-04-28 14:30:00,320.68,321.33,320.36,321.33,3183.0,320.68,321.33,320.36,321.33,3183.0
2021-04-28 14:40:00,321.39,321.68,321.01,321.26,3447.0,321.39,321.68,321.01,321.26,3447.0
2021-04-28 14:50:00,321.42,321.59,320.62,321.33,4866.0,321.42,321.59,320.62,321.33,4866.0
2021-04-28 15:00:00,321.41,321.86,321.25,321.86,2704.0,321.41,321.86,321.25,321.86,2704.0
2021-04-28 15:10:00,321.56,321.56,321.05,321.08,1800.0,321.56,321.56,321.05,321.08,1800.0
2021-04-28 15:20:00,320.87,321.54,320.71,321.51,5671.0,320.87,321.54,320.71,321.51,5671.0
2021-04-28 15:30:00,321.34,321.35,320.57,320.81,4602.0,321.34,321.35,320.57,320.81,4602.0
2021-04-28 15:40:00,320.63,321.07,320.61,320.81,5075.0,320.63,321.07,320.61,320.81,5075.0
2021-04-28 15:50:00,320.76,320.96,319.52,319.71,36852.0,320.76,320.96,319.52,319.71,36852.0
2021-04-29 09:30:00,321.0,323.67,320.51,323.06,4340.0,321.0,323.67,320.51,323.06,4340.0
2021-04-29 09:40:00,322.35,325.44,321.58,324.6,9645.0,322.35,325.44,321.58,324.6,9645.0
2021-04-29 09:50:00,324.6,325.77,324.28,324.46,2450.0,324.6,325.77,324.28,324.46,2450.0
2021-04-29 10:00:00,324.13,325.24,323.89,324.77,2309.0,324.13,325.24,323.89,324.77,2309.0
2021-04-29 10:10:00,325.11,325.37,324.74,324.84,3127.0,325.11,325.37,324.74,324.84,3127.0
2021-04-29 10:20:00,324.55,324.55,323.71,323.71,1572.0,324.55,324.55,323.71,323.71,1572.0
2021-04-29 10:30:00,323.96,323.96,323.3,323.31,1350.0,323.96,323.96,323.3,323.31,1350.0
2021-04-29 10:40:00,323.41,324.24,322.96,323.45,14554.0,323.41,324.24,322.96,323.45,14554.0
2021-04-29 10:50:00,323.21,323.53,323.08,323.46,1300.0,323.21,323.53,323.08,323.46,1300.0
2021-04-29 11:00:00,323.35,324.32,323.35,324.32,526.0,323.35,324.32,323.35,324.32,526.0
2021-04-29 11:10:00,324.72,324.99,324.07,324.29,1589.0,324.72,324.99,324.07,324.29,1589.0
2021-04-29 11:20:00,324.29,324.92,324.29,324.91,800.0,324.29,324.92,324.29,324.91,800.0
2021-04-29 11:30:00,324.74,324.74,323.61,324.03,1800.0,324.74,324.74,323.61,324.03,1800.0
2021-04-29 11:40:00,323.99,325.05,323.87,324.93,2367.0,323.99,325.05,323.87,324.93,2367.0
2021-04-29 11:50:00,324.75,324.75,324.06,324.06,1950.0,324.75,324.75,324.06,324.06,1950.0
2021-04-29 12:00:00,324.12,324.12,323.08,323.82,2226.0,324.12,324.12,323.08,323.82,2226.0
2021-04-29 12:10:00,323.77,323.92,323.12,323.15,2521.0,323.77,323.92,323.12,323.15,2521.0
2021-04-29 12:20:00,323.09,323.09,322.52,322.6,1100.0,323.09,323.09,322.52,322.6,1100.0
2021-04-29 12:30:00,322.68,323.51,322.67,323.27,2130.0,322.68,323.51,322.67,323.27,2130.0
2021-04-29 12:40:00,323.53,323.96,323.53,323.78,1102.0,323.53,323.96,323.53,323.78,1102.0
2021-04-29 12:50:00,323.94,323.99,323.74,323.89,900.0,323.94,323.99,323.74,323.89,900.0
2021-04-29 13:00:00,323.91,323.94,323.4,323.61,2709.0,323.91,323.94,323.4,323.61,2709.0
2021-04-29 13:10:00,323.77,323.81,323.77,323.81,400.0,323.77,323.81,323.77,323.81,400.0
2021-04-29 13:20:00,323.84,324.08,323.77,323.82,9900.0,323.84,324.08,323.77,323.82,9900.0
2021-04-29 13:30:00,324.5,324.5,323.36,323.82,5227.0,324.5,324.5,323.36,323.82,5227.0
2021-04-29 13:40:00,323.66,324.29,323.62,323.82,4353.0,323.66,324.29,323.62,323.82,4353.0
2021-04-29 13:50:00,323.68,324.0,323.54,323.64,2525.0,323.68,324.0,323.54,323.64,2525.0
2021-04-29 14:00:00,323.67,323.94,323.41,323.89,2300.0,323.67,323.94,323.41,323.89,2300.0
2021-04-29 14:10:00,323.82,324.25,323.82,324.08,2294.0,323.82,324.25,323.82,324.08,2294.0
2021-04-29 14:20:00,324.09,324.36,324.09,324.36,1500.0,324.09,324.36,324.09,324.36,1500.0
2021-04-29 14:30:00,324.42,324.47,324.02,324.1,4257.0,324.42,324.47,324.02,324.1,4257.0
2021-04-29 14:40:00,323.99,324.21,323.28,323.28,7911.0,323.99,324.21,323.28,323.28,7911.0
2021-04-29 14:50:00,323.38,323.38,322.92,323.15,2348.0,323.38,323.38,322.92,323.15,2348.0
2021-04-29 15:00:00,323.25,323.62,323.06,323.43,5601.0,323.25,323.62,323.06,323.43,5601.0
2021-04-29 15:10:00,323.34,323.82,323.25,323.25,2431.0,323.34,323.82,323.25,323.25,2431.0
2021-04-29 15:20:00,323.27,323.41,323.0,323.0,1572.0,323.27,323.41,323.0,323.0,1572.0
2021-04-29 15:30:00,323.08,323.63,322.91,323.36,7877.0,323.08,323.63,322.91,323.36,7877.0
2021-04-29 15:40:00,323.43,323.51,322.63,322.76,10493.0,323.43,323.51,322.63,322.76,10493.0
2021-04-29 15:50:00,322.6,323.01,321.46,321.52,51993.0,322.6,323.01,321.46,321.52,51993.0
2021-04-30 09:30:00,324.45,324.45,322.51,323.42,20079.0,324.45,324.45,322.51,323.42,20079.0
2021-04-30 09:40:00,323.94,325.46,322.75,325.19,15477.0,323.94,325.46,322.75,325.19,15477.0
2021-04-30 09:50:00,325.07,325.35,322.3,322.52,5311.0,325.07,325.35,322.3,322.52,5311.0
2021-04-30 10:00:00,322.98,323.96,322.96,323.62,5106.0,322.98,323.96,322.96,323.62,5106.0
2021-04-30 10:10:00,323.86,325.24,323.76,325.07,11753.0,323.86,325.24,323.76,325.07,11753.0
2021-04-30 10:20:00,324.49,324.49,323.72,324.29,2691.0,324.49,324.49,323.72,324.29,2691.0
2021-04-30 10:30:00,324.45,324.45,322.45,322.62,2900.0,324.45,324.45,322.45,322.62,2900.0
2021-04-30 10:40:00,322.06,322.11,321.25,321.6,1661.0,322.06,322.11,321.25,321.6,1661.0
2021-04-30 10:50:00,321.66,321.99,321.29,321.45,2501.0,321.66,321.99,321.29,321.45,2501.0
2021-04-30 11:00:00,321.22,321.98,320.85,321.68,5603.0,321.22,321.98,320.85,321.68,5603.0
2021-04-30 11:10:00,321.98,322.46,321.98,322.2,1112.0,321.98,322.46,321.98,322.2,1112.0
2021-04-30 11:20:00,322.38,323.59,322.16,323.56,2166.0,322.38,323.59,322.16,323.56,2166.0
2021-04-30 11:30:00,323.16,323.82,323.09,323.42,3646.0,323.16,323.82,323.09,323.42,3646.0
2021-04-30 11:40:00,323.56,324.46,323.34,324.45,3980.0,323.56,324.46,323.34,324.45,3980.0
2021-04-30 11:50:00,324.53,325.43,324.23,324.37,18160.0,324.53,325.43,324.23,324.37,18160.0
2021-04-30 12:00:00,324.18,324.27,323.73,324.19,3008.0,324.18,324.27,323.73,324.19,3008.0
2021-04-30 12:10:00,323.92,324.3,323.91,324.28,1840.0,323.92,324.3,323.91,324.28,1840.0
2021-04-30 12:20:00,324.31,325.01,324.11,324.41,3401.0,324.31,325.01,324.11,324.41,3401.0
2021-04-30 12:30:00,324.51,324.51,324.0,324.09,2302.0,324.51,324.51,324.0,324.09,2302.0
2021-04-30 12:40:00,324.0,324.4,324.0,324.37,1117.0,324.0,324.4,324.0,324.37,1117.0
2021-04-30 12:50:00,324.45,324.51,324.0,324.51,1800.0,324.45,324.51,324.0,324.51,1800.0
2021-04-30 13:00:00,324.46,324.61,323.88,324.1,5009.0,324.46,324.61,323.88,324.1,5009.0
2021-04-30 13:10:00,324.03,324.74,323.99,324.7,2800.0,324.03,324.74,323.99,324.7,2800.0
2021-04-30 13:20:00,324.29,325.0,324.28,325.0,1000.0,324.29,325.0,324.28,325.0,1000.0
2021-04-30 13:30:00,325.0,325.21,323.83,323.83,5850.0,325.0,325.21,323.83,323.83,5850.0
2021-04-30 13:40:00,324.36,324.77,324.13,324.14,2712.0,324.36,324.77,324.13,324.14,2712.0
2021-04-30 13:50:00,324.24,324.96,324.07,324.07,2201.0,324.24,324.96,324.07,324.07,2201.0
2021-04-30 14:00:00,324.0,324.51,323.84,324.48,2226.0,324.0,324.51,323.84,324.48,2226.0
2021-04-30 14:10:00,324.62,325.16,324.31,324.99,1208.0,324.62,325.16,324.31,324.99,1208.0
2021-04-30 14:20:00,325.06,325.2,324.55,324.71,4649.0,325.06,325.2,324.55,324.71,4649.0
2021-04-30 14:30:00,324.57,325.48,324.49,325.27,1809.0,324.57,325.48,324.49,325.27,1809.0
2021-04-30 14:40:00,325.28,325.36,324.95,325.17,2202.0,325.28,325.36,324.95,325.17,2202.0
2021-04-30 14:50:00,325.0,325.6,324.91,324.98,2304.0,325.0,325.6,324.91,324.98,2304.0
2021-04-30 15:00:00,325.04,325.41,324.68,325.02,5836.0,325.04,325.41,324.68,325.02,5836.0
2021-04-30 15:10:00,325.05,325.41,324.88,325.14,7107.0,325.05,325.41,324.88,325.14,7107.0
2021-04-30 15:20:00,325.43,325.99,325.41,325.77,5613.0,325.43,325.99,325.41,325.77,5613.0
2021-04-30 15:30:00,325.67,326.24,325.25,326.06,6748.0,325.67,326.24,325.25,326.06,6748.0
2021-04-30 15:40:00,325.96,326.59,325.72,326.19,18146.0,325.96,326.59,325.72,326.19,18146.0
2021-04-30 15:50:00,326.13,326.59,325.26,326.59,90523.0,326.13,326.59,325.26,326.59,90523.0
2021-05-03 09:30:00,327.76,329.18,325.17,327.97,7134.0,327.76,329.18,325.17,327.97,7134.0
2021-05-03 09:40:00,328.97,328.97,327.53,327.53,800.0,328.97,328.97,327.53,327.53,800.0
2021-05-03 09:50:00,327.54,328.58,327.09,327.55,5566.0,327.54,328.58,327.09,327.55,5566.0
2021-05-03 10:00:00,326.34,326.34,323.95,324.9,2724.0,326.34,326.34,323.95,324.9,2724.0
2021-05-03 10:10:00,324.12,325.96,324.12,325.96,5521.0,324.12,325.96,324.12,325.96,5521.0
2021-05-03 10:20:00,325.96,326.72,325.57,325.57,5715.0,325.96,326.72,325.57,325.57,5715.0
2021-05-03 10:30:00,325.84,326.67,325.84,326.36,1363.0,325.84,326.67,325.84,326.36,1363.0
2021-05-03 10:40:00,326.27,326.67,326.2,326.3,1848.0,326.27,326.67,326.2,326.3,1848.0
2021-05-03 10:50:00,326.14,326.19,325.49,326.12,2471.0,326.14,326.19,325.49,326.12,2471.0
2021-05-03 11:00:00,326.17,326.55,325.4,326.55,2484.0,326.17,326.55,325.4,326.55,2484.0
2021-05-03 11:10:00,326.42,326.65,326.19,326.65,1878.0,326.42,326.65,326.19,326.65,1878.0
2021-05-03 11:20:00,326.34,327.16,326.02,327.16,2184.0,326.34,327.16,326.02,327.16,2184.0
2021-05-03 11:30:00,326.7,326.7,326.29,326.6,1768.0,326.7,326.7,326.29,326.6,1768.0
2021-05-03 11:40:00,326.56,326.56,326.1,326.14,1527.0,326.56,326.56,326.1,326.14,1527.0
2021-05-03 11:50:00,326.38,326.46,325.7,325.74,1600.0,326.38,326.46,325.7,325.74,1600.0
2021-05-03 12:00:00,326.06,326.06,325.34,325.35,1307.0,326.06,326.06,325.34,325.35,1307.0
2021-05-03 12:10:00,325.18,325.44,324.8,324.8,2339.0,325.18,325.44,324.8,324.8,2339.0
2021-05-03 12:20:00,324.78,325.64,324.29,325.64,3243.0,324.78,325.64,324.29,325.64,3243.0
2021-05-03 12:30:00,325.03,325.05,324.85,324.85,300.0,325.03,325.05,324.85,324.85,300.0
2021-05-03 12:40:00,325.14,325.54,325.14,325.36,400.0,325.14,325.54,325.14,325.36,400.0
2021-05-03 12:50:00,325.18,325.61,325.02,325.03,2216.0,325.18,325.61,325.02,325.03,2216.0
2021-05-03 13:00:00,324.92,325.08,324.83,325.08,1619.0,324.92,325.08,324.83,325.08,1619.0
2021-05-03 13:10:00,324.9,325.87,324.77,325.66,5125.0,324.9,325.87,324.77,325.66,5125.0
2021-05-03 13:20:00,325.74,326.15,325.11,325.34,3982.0,325.74,326.15,325.11,325.34,3982.0
2021-05-03 13:30:00,325.15,325.54,325.1,325.1,2163.0,325.15,325.54,325.1,325.1,2163.0
2021-05-03 13:40:00,324.81,325.57,324.81,325.5,4240.0,324.81,325.57,324.81,325.5,4240.0
2021-05-03 13:50:00,325.5,325.81,325.46,325.81,3247.0,325.5,325.81,325.46,325.81,3247.0
2021-05-03 14:00:00,325.57,326.36,325.43,326.03,5080.0,325.57,326.36,325.43,326.03,5080.0
2021-05-03 14:10:00,325.87,326.27,325.67,326.07,3711.0,325.87,326.27,325.67,326.07,3711.0
2021-05-03 14:20:00,326.19,326.25,325.74,326.24,2443.0,326.19,326.25,325.74,326.24,2443.0
2021-05-03 14:30:00,325.9,326.44,325.86,326.22,2746.0,325.9,326.44,325.86,326.22,2746.0
2021-05-03 14:40:00,326.36,326.57,326.25,326.56,3729.0,326.36,326.57,326.25,326.56,3729.0
2021-05-03 14:50:00,326.71,327.14,326.71,326.96,1387.0,326.71,327.14,326.71,326.96,1387.0
2021-05-03 15:00:00,326.75,326.86,326.31,326.86,3319.0,326.75,326.86,326.31,326.86,3319.0
2021-05-03 15:10:00,326.78,326.88,326.29,326.29,3890.0,326.78,326.88,326.29,326.29,3890.0
2021-05-03 15:20:00,326.19,326.57,326.12,326.25,4835.0,326.19,326.57,326.12,326.25,4835.0
2021-05-03 15:30:00,326.03,326.43,325.24,325.32,9616.0,326.03,326.43,325.24,325.32,9616.0
2021-05-03 15:40:00,325.37,326.18,325.01,326.0,10847.0,325.37,326.18,325.01,326.0,10847.0
2021-05-03 15:50:00,325.77,326.74,324.83,326.73,71233.0,325.77,326.74,324.83,326.73,71233.0
2021-05-04 09:30:00,322.95,326.57,322.58,324.47,6406.0,322.95,326.57,322.58,324.47,6406.0
2021-05-04 09:40:00,324.18,324.38,322.98,322.99,3436.0,324.18,324.38,322.98,322.99,3436.0
2021-05-04 09:50:00,322.94,323.25,321.7,322.0,9997.0,322.94,323.25,321.7,322.0,9997.0
2021-05-04 10:00:00,321.84,321.84,320.14,321.53,10416.0,321.84,321.84,320.14,321.53,10416.0
2021-05-04 10:10:00,321.11,322.05,320.33,321.97,3580.0,321.11,322.05,320.33,321.97,3580.0
2021-05-04 10:20:00,321.97,321.97,319.62,319.91,12701.0,321.97,321.97,319.62,319.91,12701.0
2021-05-04 10:30:00,319.9,321.72,319.5,321.72,10885.0,319.9,321.72,319.5,321.72,10885.0
2021-05-04 10:40:00,321.61,322.28,321.56,321.72,3625.0,321.61,322.28,321.56,321.72,3625.0
2021-05-04 10:50:00,321.66,322.03,320.54,320.81,8294.0,321.66,322.03,320.54,320.81,8294.0
2021-05-04 11:00:00,320.55,320.55,319.54,320.52,10325.0,320.55,320.55,319.54,320.52,10325.0
2021-05-04 11:10:00,320.43,320.63,320.02,320.34,5837.0,320.43,320.63,320.02,320.34,5837.0
2021-05-04 11:20:00,320.71,322.28,320.49,322.09,8645.0,320.71,322.28,320.49,322.09,8645.0
2021-05-04 11:30:00,321.67,321.8,320.87,320.92,2137.0,321.67,321.8,320.87,320.92,2137.0
2021-05-04 11:40:00,320.55,320.89,320.1,320.74,5804.0,320.55,320.89,320.1,320.74,5804.0
2021-05-04 11:50:00,320.96,320.96,319.5,319.6,2808.0,320.96,320.96,319.5,319.6,2808.0
2021-05-04 12:00:00,319.6,320.13,319.58,319.61,2660.0,319.6,320.13,319.58,319.61,2660.0
2021-05-04 12:10:00,319.78,321.07,319.61,320.3,11184.0,319.78,321.07,319.61,320.3,11184.0
2021-05-04 12:20:00,320.13,320.63,320.02,320.63,3496.0,320.13,320.63,320.02,320.63,3496.0
2021-05-04 12:30:00,320.71,320.71,319.94,320.41,4553.0,320.71,320.71,319.94,320.41,4553.0
2021-05-04 12:40:00,320.46,320.82,320.25,320.81,1301.0,320.46,320.82,320.25,320.81,1301.0
2021-05-04 12:50:00,320.88,321.18,320.87,320.98,1000.0,320.88,321.18,320.87,320.98,1000.0
2021-05-04 13:00:00,320.8,321.02,320.31,320.55,3683.0,320.8,321.02,320.31,320.55,3683.0
2021-05-04 13:10:00,320.43,320.96,319.97,320.68,2194.0,320.43,320.96,319.97,320.68,2194.0
2021-05-04 13:20:00,320.55,321.15,320.48,320.48,1800.0,320.55,321.15,320.48,320.48,1800.0
2021-05-04 13:30:00,320.66,321.45,320.66,321.28,4500.0,320.66,321.45,320.66,321.28,4500.0
2021-05-04 13:40:00,321.3,321.48,321.12,321.36,2441.0,321.3,321.48,321.12,321.36,2441.0
2021-05-04 13:50:00,321.25,321.39,321.25,321.38,551.0,321.25,321.39,321.25,321.38,551.0
2021-05-04 14:00:00,321.49,321.57,320.99,321.23,2386.0,321.49,321.57,320.99,321.23,2386.0
2021-05-04 14:10:00,321.17,322.05,321.17,321.83,2342.0,321.17,322.05,321.17,321.83,2342.0
2021-05-04 14:20:00,321.81,321.82,321.18,321.27,1694.0,321.81,321.82,321.18,321.27,1694.0
2021-05-04 14:30:00,321.05,321.62,321.0,321.62,818.0,321.05,321.62,321.0,321.62,818.0
2021-05-04 14:40:00,321.35,321.64,321.16,321.55,3244.0,321.35,321.64,321.16,321.55,3244.0
2021-05-04 14:50:00,321.53,322.57,321.51,322.56,4256.0,321.53,322.57,321.51,322.56,4256.0
2021-05-04 15:00:00,322.56,322.75,322.15,322.27,2509.0,322.56,322.75,322.15,322.27,2509.0
2021-05-04 15:10:00,322.47,322.9,322.3,322.74,2936.0,322.47,322.9,322.3,322.74,2936.0
2021-05-04 15:20:00,322.74,323.1,322.58,323.04,4831.0,322.74,323.1,322.58,323.04,4831.0
2021-05-04 15:30:00,322.99,324.26,322.89,323.92,6816.0,322.99,324.26,322.89,323.92,6816.0
2021-05-04 15:40:00,323.99,324.13,322.83,323.74,36735.0,323.99,324.13,322.83,323.74,36735.0
2021-05-04 15:50:00,323.98,325.17,323.71,324.51,55332.0,323.98,325.17,323.71,324.51,55332.0
2021-05-05 09:30:00,326.56,327.64,325.79,327.11,7709.0,326.56,327.64,325.79,327.11,7709.0
2021-05-05 09:40:00,327.27,327.42,326.2,326.82,3219.0,327.27,327.42,326.2,326.82,3219.0
2021-05-05 09:50:00,326.76,328.59,326.73,326.98,12115.0,326.76,328.59,326.73,326.98,12115.0
2021-05-05 10:00:00,327.04,327.04,324.82,325.31,3405.0,327.04,327.04,324.82,325.31,3405.0
2021-05-05 10:10:00,325.06,325.53,324.52,325.53,2804.0,325.06,325.53,324.52,325.53,2804.0
2021-05-05 10:20:00,325.33,325.64,323.96,324.46,17092.0,325.33,325.64,323.96,324.46,17092.0
2021-05-05 10:30:00,324.16,324.91,324.05,324.66,3300.0,324.16,324.91,324.05,324.66,3300.0
2021-05-05 10:40:00,324.73,325.31,324.39,325.19,1900.0,324.73,325.31,324.39,325.19,1900.0
2021-05-05 10:50:00,325.01,325.05,324.52,324.57,2220.0,325.01,325.05,324.52,324.57,2220.0
2021-05-05 11:00:00,324.62,326.19,324.4,326.06,5438.0,324.62,326.19,324.4,326.06,5438.0
2021-05-05 11:10:00,326.11,326.25,325.95,326.25,3527.0,326.11,326.25,325.95,326.25,3527.0
2021-05-05 11:20:00,326.26,326.26,326.07,326.07,400.0,326.26,326.26,326.07,326.07,400.0
2021-05-05 11:30:00,325.87,326.47,325.87,326.47,600.0,325.87,326.47,325.87,326.47,600.0
2021-05-05 11:40:00,326.33,327.24,326.33,326.82,805.0,326.33,327.24,326.33,326.82,805.0
2021-05-05 11:50:00,326.9,327.08,326.4,327.08,1839.0,326.9,327.08,326.4,327.08,1839.0
2021-05-05 12:00:00,327.38,328.32,327.37,328.32,1316.0,327.38,328.32,327.37,328.32,1316.0
2021-05-05 12:10:00,328.8,328.8,327.95,328.06,4473.0,328.8,328.8,327.95,328.06,4473.0
2021-05-05 12:20:00,327.87,328.23,327.05,327.29,3714.0,327.87,328.23,327.05,327.29,3714.0
2021-05-05 12:30:00,327.64,327.99,327.2,327.54,2972.0,327.64,327.99,327.2,327.54,2972.0
2021-05-05 12:40:00,327.19,327.39,326.9,327.35,1412.0,327.19,327.39,326.9,327.35,1412.0
2021-05-05 12:50:00,327.05,327.82,326.99,327.38,2003.0,327.05,327.82,326.99,327.38,2003.0
2021-05-05 13:00:00,327.15,327.43,327.1,327.43,1597.0,327.15,327.43,327.1,327.43,1597.0
2021-05-05 13:10:00,327.27,327.4,326.69,326.92,1300.0,327.27,327.4,326.69,326.92,1300.0
2021-05-05 13:20:00,327.04,327.04,326.17,326.27,1169.0,327.04,327.04,326.17,326.27,1169.0
2021-05-05 13:30:00,326.56,326.93,326.56,326.92,1200.0,326.56,326.93,326.56,326.92,1200.0
2021-05-05 13:40:00,326.92,328.05,326.92,327.71,5522.0,326.92,328.05,326.92,327.71,5522.0
2021-05-05 13:50:00,327.84,329.24,327.84,329.11,5457.0,327.84,329.24,327.84,329.11,5457.0
2021-05-05 14:00:00,329.39,329.91,328.41,328.97,17944.0,329.39,329.91,328.41,328.97,17944.0
2021-05-05 14:10:00,329.08,330.45,328.94,330.45,15242.0,329.08,330.45,328.94,330.45,15242.0
2021-05-05 14:20:00,330.32,330.94,329.25,329.66,14885.0,330.32,330.94,329.25,329.66,14885.0
2021-05-05 14:30:00,329.69,329.99,328.93,329.24,4895.0,329.69,329.99,328.93,329.24,4895.0
2021-05-05 14:40:00,329.17,329.33,328.32,328.88,4031.0,329.17,329.33,328.32,328.88,4031.0
2021-05-05 14:50:00,328.77,329.0,328.57,329.0,1901.0,328.77,329.0,328.57,329.0,1901.0
2021-05-05 15:00:00,328.92,328.95,328.19,328.36,10199.0,328.92,328.95,328.19,328.36,10199.0
2021-05-05 15:10:00,328.43,328.5,327.57,327.89,2604.0,328.43,328.5,327.57,327.89,2604.0
2021-05-05 15:20:00,327.98,328.07,327.16,328.02,8106.0,327.98,328.07,327.16,328.02,8106.0
2021-05-05 15:30:00,327.98,327.98,327.3,327.64,7792.0,327.98,327.98,327.3,327.64,7792.0
2021-05-05 15:40:00,327.56,327.95,327.01,327.31,30750.0,327.56,327.95,327.01,327.31,30750.0
2021-05-05 15:50:00,326.88,327.71,326.68,326.68,41261.0,326.88,327.71,326.68,326.68,41261.0
2021-05-06 09:30:00,328.76,330.5,327.24,329.93,7063.0,328.76,330.5,327.24,329.93,7063.0
2021-05-06 09:40:00,330.0,330.56,328.02,328.66,6280.0,330.0,330.56,328.02,328.66,6280.0
2021-05-06 09:50:00,329.07,330.89,329.07,329.85,3400.0,329.07,330.89,329.07,329.85,3400.0
2021-05-06 10:00:00,329.43,329.45,326.45,327.46,6745.0,329.43,329.45,326.45,327.46,6745.0
2021-05-06 10:10:00,327.48,328.51,327.13,327.32,3518.0,327.48,328.51,327.13,327.32,3518.0
2021-05-06 10:20:00,327.31,328.08,326.51,328.07,4455.0,327.31,328.08,326.51,328.07,4455.0
2021-05-06 10:30:00,328.14,328.92,327.96,328.92,820.0,328.14,328.92,327.96,328.92,820.0
2021-05-06 10:40:00,328.43,328.43,327.03,327.48,4671.0,328.43,328.43,327.03,327.48,4671.0
2021-05-06 10:50:00,327.36,327.36,326.37,326.51,3301.0,327.36,327.36,326.37,326.51,3301.0
2021-05-06 11:00:00,326.37,326.55,325.86,326.16,5013.0,326.37,326.55,325.86,326.16,5013.0
2021-05-06 11:10:00,326.14,326.14,325.17,325.38,1900.0,326.14,326.14,325.17,325.38,1900.0
2021-05-06 11:20:00,325.46,325.77,325.26,325.77,1983.0,325.46,325.77,325.26,325.77,1983.0
2021-05-06 11:30:00,325.68,326.44,325.66,326.21,1602.0,325.68,326.44,325.66,326.21,1602.0
2021-05-06 11:40:00,325.92,326.2,325.74,326.05,2633.0,325.92,326.2,325.74,326.05,2633.0
2021-05-06 11:50:00,326.23,326.24,325.64,326.04,1765.0,326.23,326.24,325.64,326.04,1765.0
2021-05-06 12:00:00,325.9,325.9,325.22,325.22,1105.0,325.9,325.9,325.22,325.22,1105.0
2021-05-06 12:10:00,324.95,325.09,324.88,325.06,1200.0,324.95,325.09,324.88,325.06,1200.0
2021-05-06 12:20:00,325.3,325.52,325.25,325.25,300.0,325.3,325.52,325.25,325.25,300.0
2021-05-06 12:30:00,325.08,325.27,324.87,324.87,937.0,325.08,325.27,324.87,324.87,937.0
2021-05-06 12:40:00,324.79,325.34,324.78,325.05,941.0,324.79,325.34,324.78,325.05,941.0
2021-05-06 12:50:00,324.99,324.99,324.34,324.4,1025.0,324.99,324.99,324.34,324.4,1025.0
2021-05-06 13:00:00,324.64,324.65,324.01,324.25,1400.0,324.64,324.65,324.01,324.25,1400.0
2021-05-06 13:10:00,324.37,324.37,323.88,323.88,1275.0,324.37,324.37,323.88,323.88,1275.0
2021-05-06 13:20:00,323.32,323.98,323.27,323.98,1101.0,323.32,323.98,323.27,323.98,1101.0
2021-05-06 13:30:00,323.77,323.77,323.13,323.16,2100.0,323.77,323.77,323.13,323.16,2100.0
2021-05-06 13:40:00,323.09,323.25,322.49,322.49,705.0,323.09,323.25,322.49,322.49,705.0
2021-05-06 13:50:00,322.58,322.99,322.58,322.9,1012.0,322.58,322.99,322.58,322.9,1012.0
2021-05-06 14:00:00,322.79,322.87,322.75,322.8,1200.0,322.79,322.87,322.75,322.8,1200.0
2021-05-06 14:10:00,323.05,323.07,322.13,322.29,2100.0,323.05,323.07,322.13,322.29,2100.0
2021-05-06 14:20:00,322.14,322.42,321.41,321.42,1700.0,322.14,322.42,321.41,321.42,1700.0
2021-05-06 14:30:00,321.42,321.71,321.22,321.22,400.0,321.42,321.71,321.22,321.22,400.0
2021-05-06 14:40:00,321.12,321.66,321.11,321.66,800.0,321.12,321.66,321.11,321.66,800.0
2021-05-06 14:50:00,321.4,322.07,321.4,321.97,1053.0,321.4,322.07,321.4,321.97,1053.0
2021-05-06 15:00:00,322.36,322.55,322.08,322.15,2156.0,322.36,322.55,322.08,322.15,2156.0
2021-05-06 15:10:00,322.22,323.34,322.21,323.3,2070.0,322.22,323.34,322.21,323.3,2070.0
2021-05-06 15:20:00,323.19,323.88,323.19,323.82,2963.0,323.19,323.88,323.19,323.82,2963.0
2021-05-06 15:30:00,323.52,324.76,323.08,324.76,5168.0,323.52,324.76,323.08,324.76,5168.0
2021-05-06 15:40:00,324.53,325.4,324.49,325.15,4299.0,324.53,325.4,324.49,325.15,4299.0
2021-05-06 15:50:00,325.34,325.59,324.15,325.03,30287.0,325.34,325.59,324.15,325.03,30287.0
2021-05-07 09:30:00,323.84,325.34,323.84,325.34,3209.0,323.84,325.34,323.84,325.34,3209.0
2021-05-07 09:40:00,326.29,326.79,324.38,324.47,7127.0,326.29,326.79,324.38,324.47,7127.0
2021-05-07 09:50:00,325.31,326.37,324.56,324.7,11704.0,325.31,326.37,324.56,324.7,11704.0
2021-05-07 10:00:00,325.0,326.99,324.81,326.82,7465.0,325.0,326.99,324.81,326.82,7465.0
2021-05-07 10:10:00,326.81,328.53,326.81,328.03,5547.0,326.81,328.53,326.81,328.03,5547.0
2021-05-07 10:20:00,328.48,329.09,327.99,329.09,4053.0,328.48,329.09,327.99,329.09,4053.0
2021-05-07 10:30:00,329.0,329.17,327.72,328.46,4398.0,329.0,329.17,327.72,328.46,4398.0
2021-05-07 10:40:00,328.14,328.63,328.04,328.57,1310.0,328.14,328.63,328.04,328.57,1310.0
2021-05-07 10:50:00,328.91,329.03,328.01,328.21,3226.0,328.91,329.03,328.01,328.21,3226.0
2021-05-07 11:00:00,328.24,328.71,328.06,328.26,3313.0,328.24,328.71,328.06,328.26,3313.0
2021-05-07 11:10:00,328.32,328.44,327.91,328.19,2079.0,328.32,328.44,327.91,328.19,2079.0
2021-05-07 11:20:00,328.22,328.92,328.22,328.92,4380.0,328.22,328.92,328.22,328.92,4380.0
2021-05-07 11:30:00,328.64,329.0,328.6,328.88,4109.0,328.64,329.0,328.6,328.88,4109.0
2021-05-07 11:40:00,329.15,329.26,328.98,328.98,2174.0,329.15,329.26,328.98,328.98,2174.0
2021-05-07 11:50:00,329.3,329.91,329.3,329.56,4100.0,329.3,329.91,329.3,329.56,4100.0
2021-05-07 12:00:00,329.76,329.85,329.18,329.5,2566.0,329.76,329.85,329.18,329.5,2566.0
2021-05-07 12:10:00,329.73,329.82,329.37,329.47,3169.0,329.73,329.82,329.37,329.47,3169.0
2021-05-07 12:20:00,329.44,330.17,329.43,329.75,3920.0,329.44,330.17,329.43,329.75,3920.0
2021-05-07 12:30:00,329.74,330.2,329.6,330.06,3185.0,329.74,330.2,329.6,330.06,3185.0
2021-05-07 12:40:00,330.24,330.45,329.74,329.75,2928.0,330.24,330.45,329.74,329.75,2928.0
2021-05-07 12:50:00,329.89,330.11,329.83,330.11,1230.0,329.89,330.11,329.83,330.11,1230.0
2021-05-07 13:00:00,329.95,330.63,329.95,330.37,3539.0,329.95,330.63,329.95,330.37,3539.0
2021-05-07 13:10:00,330.49,330.64,330.38,330.42,2200.0,330.49,330.64,330.38,330.42,2200.0
2021-05-07 13:20:00,330.39,330.91,330.34,330.79,2433.0,330.39,330.91,330.34,330.79,2433.0
2021-05-07 13:30:00,330.96,331.38,330.95,331.14,3747.0,330.96,331.38,330.95,331.14,3747.0
2021-05-07 13:40:00,331.1,331.35,330.97,331.34,2218.0,331.1,331.35,330.97,331.34,2218.0
2021-05-07 13:50:00,331.27,331.45,331.14,331.25,2988.0,331.27,331.45,331.14,331.25,2988.0
2021-05-07 14:00:00,331.19,331.65,330.95,331.6,3265.0,331.19,331.65,330.95,331.6,3265.0
2021-05-07 14:10:00,331.41,331.46,331.0,331.01,1871.0,331.41,331.46,331.0,331.01,1871.0
2021-05-07 14:20:00,330.97,331.01,330.67,330.7,3587.0,330.97,331.01,330.67,330.7,3587.0
2021-05-07 14:30:00,330.55,330.55,329.24,329.51,2300.0,330.55,330.55,329.24,329.51,2300.0
2021-05-07 14:40:00,329.45,329.45,328.52,328.73,3563.0,329.45,329.45,328.52,328.73,3563.0
2021-05-07 14:50:00,328.02,329.2,328.02,329.09,1700.0,328.02,329.2,328.02,329.09,1700.0
2021-05-07 15:00:00,329.26,329.63,329.13,329.63,3115.0,329.26,329.63,329.13,329.63,3115.0
2021-05-07 15:10:00,329.57,330.64,329.48,330.64,3628.0,329.57,330.64,329.48,330.64,3628.0
2021-05-07 15:20:00,330.26,330.6,330.11,330.12,1597.0,330.26,330.6,330.11,330.12,1597.0
2021-05-07 15:30:00,330.28,330.55,329.96,330.25,6920.0,330.28,330.55,329.96,330.25,6920.0
2021-05-07 15:40:00,330.21,330.87,329.95,330.7,4554.0,330.21,330.87,329.95,330.7,4554.0
2021-05-07 15:50:00,330.83,331.25,329.79,331.01,40462.0,330.83,331.25,329.79,331.01,40462.0
2021-05-10 09:30:00,331.38,333.6,331.14,331.14,6966.0,331.38,333.6,331.14,331.14,6966.0
2021-05-10 09:40:00,331.31,331.55,330.18,330.78,4392.0,331.31,331.55,330.18,330.78,4392.0
2021-05-10 09:50:00,330.27,331.01,329.28,330.81,4115.0,330.27,331.01,329.28,330.81,4115.0
2021-05-10 10:00:00,331.16,332.1,330.93,331.91,2976.0,331.16,332.1,330.93,331.91,2976.0
2021-05-10 10:10:00,331.76,331.76,330.96,331.37,3242.0,331.76,331.76,330.96,331.37,3242.0
2021-05-10 10:20:00,331.41,332.1,331.17,331.17,1295.0,331.41,332.1,331.17,331.17,1295.0
2021-05-10 10:30:00,331.02,331.49,331.02,331.44,2037.0,331.02,331.49,331.02,331.44,2037.0
2021-05-10 10:40:00,331.59,332.78,331.34,332.78,3108.0,331.59,332.78,331.34,332.78,3108.0
2021-05-10 10:50:00,332.23,333.55,332.23,332.73,3452.0,332.23,333.55,332.23,332.73,3452.0
2021-05-10 11:00:00,333.21,333.34,332.62,332.63,3026.0,333.21,333.34,332.62,332.63,3026.0
2021-05-10 11:10:00,332.94,333.53,332.69,333.53,2978.0,332.94,333.53,332.69,333.53,2978.0
2021-05-10 11:20:00,333.5,334.14,333.5,333.56,2718.0,333.5,334.14,333.5,333.56,2718.0
2021-05-10 11:30:00,333.52,333.82,333.1,333.36,3860.0,333.52,333.82,333.1,333.36,3860.0
2021-05-10 11:40:00,333.35,333.51,332.78,332.78,2379.0,333.35,333.51,332.78,332.78,2379.0
2021-05-10 11:50:00,332.82,333.47,332.68,333.28,2987.0,332.82,333.47,332.68,333.28,2987.0
2021-05-10 12:00:00,333.4,333.77,333.21,333.28,3349.0,333.4,333.77,333.21,333.28,3349.0
2021-05-10 12:10:00,333.23,333.41,333.13,333.37,2318.0,333.23,333.41,333.13,333.37,2318.0
2021-05-10 12:20:00,333.36,334.18,333.34,333.63,3858.0,333.36,334.18,333.34,333.63,3858.0
2021-05-10 12:30:00,333.87,333.98,333.31,333.53,4729.0,333.87,333.98,333.31,333.53,4729.0
2021-05-10 12:40:00,333.44,333.44,332.8,333.16,1790.0,333.44,333.44,332.8,333.16,1790.0
2021-05-10 12:50:00,333.01,333.26,332.29,332.32,4512.0,333.01,333.26,332.29,332.32,4512.0
2021-05-10 13:00:00,332.6,332.97,332.33,332.83,4953.0,332.6,332.97,332.33,332.83,4953.0
2021-05-10 13:10:00,332.66,332.73,332.19,332.56,3400.0,332.66,332.73,332.19,332.56,3400.0
2021-05-10 13:20:00,332.68,332.82,331.4,331.4,3917.0,332.68,332.82,331.4,331.4,3917.0
2021-05-10 13:30:00,331.56,331.72,331.17,331.21,1079.0,331.56,331.72,331.17,331.21,1079.0
2021-05-10 13:40:00,331.07,331.34,329.85,330.11,4275.0,331.07,331.34,329.85,330.11,4275.0
2021-05-10 13:50:00,330.29,330.33,329.57,329.95,2371.0,330.29,330.33,329.57,329.95,2371.0
2021-05-10 14:00:00,329.95,330.63,329.95,330.48,7725.0,329.95,330.63,329.95,330.48,7725.0
2021-05-10 14:10:00,330.25,330.65,329.68,329.93,2771.0,330.25,330.65,329.68,329.93,2771.0
2021-05-10 14:20:00,329.96,330.07,328.87,329.75,4489.0,329.96,330.07,328.87,329.75,4489.0
2021-05-10 14:30:00,329.6,329.6,328.26,328.98,6617.0,329.6,329.6,328.26,328.98,6617.0
2021-05-10 14:40:00,329.02,329.08,328.56,328.63,4246.0,329.02,329.08,328.56,328.63,4246.0
2021-05-10 14:50:00,328.76,328.84,328.03,328.81,4605.0,328.76,328.84,328.03,328.81,4605.0
2021-05-10 15:00:00,328.81,329.65,328.68,329.53,6050.0,328.81,329.65,328.68,329.53,6050.0
2021-05-10 15:10:00,329.34,329.65,328.38,328.38,5529.0,329.34,329.65,328.38,328.38,5529.0
2021-05-10 15:20:00,328.38,329.96,328.31,329.75,6383.0,328.38,329.96,328.31,329.75,6383.0
2021-05-10 15:30:00,329.6,330.07,329.46,329.8,13991.0,329.6,330.07,329.46,329.8,13991.0
2021-05-10 15:40:00,329.8,330.33,329.48,329.84,13043.0,329.8,330.33,329.48,329.84,13043.0
2021-05-10 15:50:00,329.96,330.3,328.64,328.66,45476.0,329.96,330.3,328.64,328.66,45476.0
2021-05-11 09:30:00,324.29,324.63,322.14,322.14,4962.0,324.29,324.63,322.14,322.14,4962.0
2021-05-11 09:40:00,324.36,324.36,322.27,323.15,2614.0,324.36,324.36,322.27,323.15,2614.0
2021-05-11 09:50:00,323.56,326.24,323.45,326.18,3020.0,323.56,326.24,323.45,326.18,3020.0
2021-05-11 10:00:00,326.04,326.88,325.51,325.78,3100.0,326.04,326.88,325.51,325.78,3100.0
2021-05-11 10:10:00,325.23,326.36,324.35,324.35,9706.0,325.23,326.36,324.35,324.35,9706.0
2021-05-11 10:20:00,324.27,324.87,322.89,322.89,3177.0,324.27,324.87,322.89,322.89,3177.0
2021-05-11 10:30:00,321.78,322.31,320.64,321.16,7301.0,321.78,322.31,320.64,321.16,7301.0
2021-05-11 10:40:00,320.84,322.35,320.0,322.28,3647.0,320.84,322.35,320.0,322.28,3647.0
2021-05-11 10:50:00,322.01,323.37,322.0,322.9,1700.0,322.01,323.37,322.0,322.9,1700.0
2021-05-11 11:00:00,322.71,323.33,321.85,322.91,3845.0,322.71,323.33,321.85,322.91,3845.0
2021-05-11 11:10:00,323.12,324.98,323.12,324.98,2594.0,323.12,324.98,323.12,324.98,2594.0
2021-05-11 11:20:00,325.2,325.91,324.7,325.78,7481.0,325.2,325.91,324.7,325.78,7481.0
2021-05-11 11:30:00,325.75,326.48,325.41,326.33,3471.0,325.75,326.48,325.41,326.33,3471.0
2021-05-11 11:40:00,326.37,327.39,325.89,327.32,6800.0,326.37,327.39,325.89,327.32,6800.0
2021-05-11 11:50:00,327.24,327.7,327.0,327.35,5477.0,327.24,327.7,327.0,327.35,5477.0
2021-05-11 12:00:00,327.41,327.96,327.12,327.54,14305.0,327.41,327.96,327.12,327.54,14305.0
2021-05-11 12:10:00,327.77,328.52,327.65,327.97,8635.0,327.77,328.52,327.65,327.97,8635.0
2021-05-11 12:20:00,328.03,328.12,327.14,327.35,4214.0,328.03,328.12,327.14,327.35,4214.0
2021-05-11 12:30:00,327.47,327.78,326.86,327.78,2102.0,327.47,327.78,326.86,327.78,2102.0
2021-05-11 12:40:00,327.91,327.91,326.36,326.75,4697.0,327.91,327.91,326.36,326.75,4697.0
2021-05-11 12:50:00,326.82,326.82,325.98,326.57,1510.0,326.82,326.82,325.98,326.57,1510.0
2021-05-11 13:00:00,326.36,327.11,326.34,327.1,3434.0,326.36,327.11,326.34,327.1,3434.0
2021-05-11 13:10:00,327.15,327.34,326.67,327.34,2585.0,327.15,327.34,326.67,327.34,2585.0
2021-05-11 13:20:00,327.6,327.76,327.28,327.28,3536.0,327.6,327.76,327.28,327.28,3536.0
2021-05-11 13:30:00,327.28,328.4,326.98,328.11,3940.0,327.28,328.4,326.98,328.11,3940.0
2021-05-11 13:40:00,328.5,329.57,328.41,328.86,16604.0,328.5,329.57,328.41,328.86,16604.0
2021-05-11 13:50:00,328.49,328.76,327.77,328.52,4257.0,328.49,328.76,327.77,328.52,4257.0
2021-05-11 14:00:00,328.53,328.71,327.65,327.66,2429.0,328.53,328.71,327.65,327.66,2429.0
2021-05-11 14:10:00,327.7,328.17,327.61,327.81,2604.0,327.7,328.17,327.61,327.81,2604.0
2021-05-11 14:20:00,327.71,328.44,327.29,328.35,12001.0,327.71,328.44,327.29,328.35,12001.0
2021-05-11 14:30:00,328.32,328.44,327.3,327.88,4299.0,328.32,328.44,327.3,327.88,4299.0
2021-05-11 14:40:00,327.62,327.98,327.1,327.58,4800.0,327.62,327.98,327.1,327.58,4800.0
2021-05-11 14:50:00,327.42,328.46,327.42,327.98,3208.0,327.42,328.46,327.42,327.98,3208.0
2021-05-11 15:00:00,328.21,328.21,326.99,327.11,2559.0,328.21,328.21,326.99,327.11,2559.0
2021-05-11 15:10:00,327.21,328.5,327.05,328.19,6067.0,327.21,328.5,327.05,328.19,6067.0
2021-05-11 15:20:00,328.26,328.59,327.63,328.02,6444.0,328.26,328.59,327.63,328.02,6444.0
2021-05-11 15:30:00,327.63,327.95,326.07,326.33,9263.0,327.63,327.95,326.07,326.33,9263.0
2021-05-11 15:40:00,326.33,328.87,326.33,328.87,16923.0,326.33,328.87,326.33,328.87,16923.0
2021-05-11 15:50:00,328.88,329.22,328.17,329.09,67626.0,328.88,329.22,328.17,329.09,67626.0
2021-05-12 09:30:00,327.96,328.5,327.08,327.12,3403.0,327.96,328.5,327.08,327.12,3403.0
2021-05-12 09:40:00,327.63,328.11,323.76,323.77,12014.0,327.63,328.11,323.76,323.77,12014.0
2021-05-12 09:50:00,323.77,324.63,323.23,324.19,4977.0,323.77,324.63,323.23,324.19,4977.0
2021-05-12 10:00:00,324.22,325.05,323.34,323.35,5729.0,324.22,325.05,323.34,323.35,5729.0
2021-05-12 10:10:00,323.66,325.83,323.36,325.78,5699.0,323.66,325.83,323.36,325.78,5699.0
2021-05-12 10:20:00,325.63,326.07,325.28,325.28,8622.0,325.63,326.07,325.28,325.28,8622.0
2021-05-12 10:30:00,325.27,325.27,322.57,324.06,6848.0,325.27,325.27,322.57,324.06,6848.0
2021-05-12 10:40:00,324.05,324.39,323.13,323.13,9592.0,324.05,324.39,323.13,323.13,9592.0
2021-05-12 10:50:00,322.6,323.53,322.52,323.53,4659.0,322.6,323.53,322.52,323.53,4659.0
2021-05-12 11:00:00,323.63,323.93,323.3,323.67,6890.0,323.63,323.93,323.3,323.67,6890.0
2021-05-12 11:10:00,323.66,324.17,323.42,323.56,6363.0,323.66,324.17,323.42,323.56,6363.0
2021-05-12 11:20:00,323.53,324.17,323.5,323.67,11218.0,323.53,324.17,323.5,323.67,11218.0
2021-05-12 11:30:00,323.68,323.68,320.11,320.26,8774.0,323.68,323.68,320.11,320.26,8774.0
2021-05-12 11:40:00,320.01,321.42,319.45,321.11,8410.0,320.01,321.42,319.45,321.11,8410.0
2021-05-12 11:50:00,321.27,321.39,317.3,317.84,17420.0,321.27,321.39,317.3,317.84,17420.0
2021-05-12 12:00:00,318.22,318.62,317.23,317.43,6807.0,318.22,318.62,317.23,317.43,6807.0
2021-05-12 12:10:00,317.43,318.98,316.94,318.98,11651.0,317.43,318.98,316.94,318.98,11651.0
2021-05-12 12:20:00,319.27,319.4,318.55,319.22,4773.0,319.27,319.4,318.55,319.22,4773.0
2021-05-12 12:30:00,319.2,319.91,318.36,318.73,5705.0,319.2,319.91,318.36,318.73,5705.0
2021-05-12 12:40:00,317.87,318.22,317.85,318.11,2824.0,317.87,318.22,317.85,318.11,2824.0
2021-05-12 12:50:00,318.24,318.65,318.24,318.54,2700.0,318.24,318.65,318.24,318.54,2700.0
2021-05-12 13:00:00,318.54,319.62,318.23,319.3,4734.0,318.54,319.62,318.23,319.3,4734.0
2021-05-12 13:10:00,319.28,319.42,318.89,318.89,4300.0,319.28,319.42,318.89,318.89,4300.0
2021-05-12 13:20:00,318.77,318.77,317.37,317.37,4077.0,318.77,318.77,317.37,317.37,4077.0
2021-05-12 13:30:00,316.87,317.36,316.08,316.79,13403.0,316.87,317.36,316.08,316.79,13403.0
2021-05-12 13:40:00,317.03,317.15,316.68,316.75,10093.0,317.03,317.15,316.68,316.75,10093.0
2021-05-12 13:50:00,316.9,317.38,316.59,317.2,9526.0,316.9,317.38,316.59,317.2,9526.0
2021-05-12 14:00:00,317.25,317.78,316.38,316.62,15601.0,317.25,317.78,316.38,316.62,15601.0
2021-05-12 14:10:00,316.17,316.17,315.62,315.8,6000.0,316.17,316.17,315.62,315.8,6000.0
2021-05-12 14:20:00,316.05,316.98,315.84,316.42,9227.0,316.05,316.98,315.84,316.42,9227.0
2021-05-12 14:30:00,316.49,317.79,315.81,316.34,13838.0,316.49,317.79,315.81,316.34,13838.0
2021-05-12 14:40:00,316.32,316.79,315.98,316.19,37203.0,316.32,316.79,315.98,316.19,37203.0
2021-05-12 14:50:00,316.06,316.5,315.19,315.37,18250.0,316.06,316.5,315.19,315.37,18250.0
2021-05-12 15:00:00,315.19,315.86,314.83,315.86,22979.0,315.19,315.86,314.83,315.86,22979.0
2021-05-12 15:10:00,315.96,315.96,315.0,315.19,17190.0,315.96,315.96,315.0,315.19,17190.0
2021-05-12 15:20:00,314.9,314.9,313.42,313.61,16129.0,314.9,314.9,313.42,313.61,16129.0
2021-05-12 15:30:00,313.53,314.6,313.28,313.69,27016.0,313.53,314.6,313.28,313.69,27016.0
2021-05-12 15:40:00,313.67,314.4,313.16,313.4,25280.0,313.67,314.4,313.16,313.4,25280.0
2021-05-12 15:50:00,313.38,314.56,312.71,313.95,87620.0,313.38,314.56,312.71,313.95,87620.0
2021-05-13 09:30:00,314.29,317.59,314.29,316.6,22070.0,314.29,317.59,314.29,316.6,22070.0
2021-05-13 09:40:00,316.61,318.95,315.9,318.81,16813.0,316.61,318.95,315.9,318.81,16813.0
2021-05-13 09:50:00,319.15,321.54,319.14,321.07,26878.0,319.15,321.54,319.14,321.07,26878.0
2021-05-13 10:00:00,321.01,322.87,320.49,322.77,28499.0,321.01,322.87,320.49,322.77,28499.0
2021-05-13 10:10:00,322.84,323.29,321.94,321.94,4347.0,322.84,323.29,321.94,321.94,4347.0
2021-05-13 10:20:00,321.84,323.04,321.68,321.98,11006.0,321.84,323.04,321.68,321.98,11006.0
2021-05-13 10:30:00,322.02,322.46,321.77,321.92,9344.0,322.02,322.46,321.77,321.92,9344.0
2021-05-13 10:40:00,322.05,322.18,320.89,321.71,7838.0,322.05,322.18,320.89,321.71,7838.0
2021-05-13 10:50:00,321.53,323.03,321.04,323.03,23882.0,321.53,323.03,321.04,323.03,23882.0
2021-05-13 11:00:00,323.05,323.05,321.97,321.97,2858.0,323.05,323.05,321.97,321.97,2858.0
2021-05-13 11:10:00,322.0,322.37,321.79,322.09,10407.0,322.0,322.37,321.79,322.09,10407.0
2021-05-13 11:20:00,322.5,322.76,321.51,321.51,3688.0,322.5,322.76,321.51,321.51,3688.0
2021-05-13 11:30:00,321.44,321.44,319.81,320.92,15469.0,321.44,321.44,319.81,320.92,15469.0
2021-05-13 11:40:00,320.64,320.86,319.0,319.24,5723.0,320.64,320.86,319.0,319.24,5723.0
2021-05-13 11:50:00,319.26,319.26,318.4,318.44,3300.0,319.26,319.26,318.4,318.44,3300.0
2021-05-13 12:00:00,318.4,319.4,318.01,318.9,2600.0,318.4,319.4,318.01,318.9,2600.0
2021-05-13 12:10:00,319.03,319.17,318.27,318.27,3626.0,319.03,319.17,318.27,318.27,3626.0
2021-05-13 12:20:00,317.97,318.12,317.24,317.34,3725.0,317.97,318.12,317.24,317.34,3725.0
2021-05-13 12:30:00,317.73,318.49,317.69,318.49,4101.0,317.73,318.49,317.69,318.49,4101.0
2021-05-13 12:40:00,318.42,318.53,318.14,318.2,1600.0,318.42,318.53,318.14,318.2,1600.0
2021-05-13 12:50:00,318.25,318.56,316.87,317.3,5615.0,318.25,318.56,316.87,317.3,5615.0
2021-05-13 13:00:00,317.18,317.35,316.59,317.11,11227.0,317.18,317.35,316.59,317.11,11227.0
2021-05-13 13:10:00,317.28,317.72,316.46,316.46,14358.0,317.28,317.72,316.46,316.46,14358.0
2021-05-13 13:20:00,316.54,316.62,315.11,316.48,4467.0,316.54,316.62,315.11,316.48,4467.0
2021-05-13 13:30:00,316.19,316.32,315.51,315.65,3036.0,316.19,316.32,315.51,315.65,3036.0
2021-05-13 13:40:00,315.8,315.96,314.72,315.13,2134.0,315.8,315.96,314.72,315.13,2134.0
2021-05-13 13:50:00,315.19,316.11,315.19,315.82,3534.0,315.19,316.11,315.19,315.82,3534.0
2021-05-13 14:00:00,316.42,317.93,316.42,317.87,4939.0,316.42,317.93,316.42,317.87,4939.0
2021-05-13 14:10:00,317.73,317.82,316.72,316.73,5105.0,317.73,317.82,316.72,316.73,5105.0
2021-05-13 14:20:00,316.64,317.96,316.64,317.86,3900.0,316.64,317.96,316.64,317.86,3900.0
2021-05-13 14:30:00,317.85,318.63,317.61,318.5,3934.0,317.85,318.63,317.61,318.5,3934.0
2021-05-13 14:40:00,318.09,318.74,317.94,318.14,2910.0,318.09,318.74,317.94,318.14,2910.0
2021-05-13 14:50:00,318.18,318.3,317.58,318.11,2521.0,318.18,318.3,317.58,318.11,2521.0
2021-05-13 15:00:00,318.13,318.6,318.01,318.34,4918.0,318.13,318.6,318.01,318.34,4918.0
2021-05-13 15:10:00,318.37,318.45,317.69,317.97,3900.0,318.37,318.45,317.69,317.97,3900.0
2021-05-13 15:20:00,317.94,318.8,317.94,318.8,6280.0,317.94,318.8,317.94,318.8,6280.0
2021-05-13 15:30:00,318.98,319.39,318.63,318.98,12664.0,318.98,319.39,318.63,318.98,12664.0
2021-05-13 15:40:00,318.86,318.86,317.78,317.78,26686.0,318.86,318.86,317.78,317.78,26686.0
2021-05-13 15:50:00,317.68,318.07,316.41,316.49,51558.0,317.68,318.07,316.41,316.49,51558.0
2021-05-14 09:30:00,321.71,324.85,321.68,324.72,13336.0,321.71,324.85,321.68,324.72,13336.0
2021-05-14 09:40:00,324.85,326.75,324.58,325.15,5845.0,324.85,326.75,324.58,325.15,5845.0
2021-05-14 09:50:00,324.75,326.49,324.68,326.01,12411.0,324.75,326.49,324.68,326.01,12411.0
2021-05-14 10:00:00,325.61,327.06,325.28,326.74,8729.0,325.61,327.06,325.28,326.74,8729.0
2021-05-14 10:10:00,326.74,327.15,325.74,325.75,6502.0,326.74,327.15,325.74,325.75,6502.0
2021-05-14 10:20:00,325.73,326.85,325.64,326.54,15269.0,325.73,326.85,325.64,326.54,15269.0
2021-05-14 10:30:00,326.27,326.94,326.02,326.66,13282.0,326.27,326.94,326.02,326.66,13282.0
2021-05-14 10:40:00,328.13,328.68,327.76,328.04,8929.0,328.13,328.68,327.76,328.04,8929.0
2021-05-14 10:50:00,328.01,330.39,328.01,330.19,6771.0,328.01,330.39,328.01,330.19,6771.0
2021-05-14 11:00:00,329.99,330.03,328.89,329.36,6244.0,329.99,330.03,328.89,329.36,6244.0
2021-05-14 11:10:00,329.17,330.01,329.17,330.01,4252.0,329.17,330.01,329.17,330.01,4252.0
2021-05-14 11:20:00,329.95,330.16,329.74,329.76,4390.0,329.95,330.16,329.74,329.76,4390.0
2021-05-14 11:30:00,329.78,329.91,329.0,329.53,4325.0,329.78,329.91,329.0,329.53,4325.0
2021-05-14 11:40:00,330.0,331.49,330.0,330.89,4272.0,330.0,331.49,330.0,330.89,4272.0
2021-05-14 11:50:00,330.77,331.58,330.46,331.58,6469.0,330.77,331.58,330.46,331.58,6469.0
2021-05-14 12:00:00,331.58,332.07,331.46,331.88,8122.0,331.58,332.07,331.46,331.88,8122.0
2021-05-14 12:10:00,332.11,333.14,332.1,332.97,4708.0,332.11,333.14,332.1,332.97,4708.0
2021-05-14 12:20:00,332.93,333.28,332.24,333.28,4416.0,332.93,333.28,332.24,333.28,4416.0
2021-05-14 12:30:00,332.98,333.09,332.41,333.0,12987.0,332.98,333.09,332.41,333.0,12987.0
2021-05-14 12:40:00,333.05,333.55,332.96,333.49,8798.0,333.05,333.55,332.96,333.49,8798.0
2021-05-14 12:50:00,333.55,334.05,333.45,333.89,12225.0,333.55,334.05,333.45,333.89,12225.0
2021-05-14 13:00:00,333.96,334.05,333.48,333.9,18660.0,333.96,334.05,333.48,333.9,18660.0
2021-05-14 13:10:00,333.98,334.4,333.52,334.38,5002.0,333.98,334.4,333.52,334.38,5002.0
2021-05-14 13:20:00,334.38,334.38,333.66,333.96,13126.0,334.38,334.38,333.66,333.96,13126.0
2021-05-14 13:30:00,333.8,333.8,333.36,333.49,13261.0,333.8,333.8,333.36,333.49,13261.0
2021-05-14 13:40:00,333.5,334.48,333.07,334.48,6173.0,333.5,334.48,333.07,334.48,6173.0
2021-05-14 13:50:00,334.53,334.72,333.67,334.17,21254.0,334.53,334.72,333.67,334.17,21254.0
2021-05-14 14:00:00,334.17,334.19,333.12,333.56,10468.0,334.17,334.19,333.12,333.56,10468.0
2021-05-14 14:10:00,333.78,334.29,333.42,333.96,9874.0,333.78,334.29,333.42,333.96,9874.0
2021-05-14 14:20:00,334.16,334.16,333.28,333.68,5150.0,334.16,334.16,333.28,333.68,5150.0
2021-05-14 14:30:00,333.57,334.27,333.57,334.2,5063.0,333.57,334.27,333.57,334.2,5063.0
2021-05-14 14:40:00,334.25,334.31,333.13,333.61,4417.0,334.25,334.31,333.13,333.61,4417.0
2021-05-14 14:50:00,333.61,334.19,333.52,333.58,6047.0,333.61,334.19,333.52,333.58,6047.0
2021-05-14 15:00:00,333.45,333.56,332.96,333.56,4717.0,333.45,333.56,332.96,333.56,4717.0
2021-05-14 15:10:00,333.59,334.37,333.42,334.13,9462.0,333.59,334.37,333.42,334.13,9462.0
2021-05-14 15:20:00,334.02,334.32,333.92,334.07,16026.0,334.02,334.32,333.92,334.07,16026.0
2021-05-14 15:30:00,334.07,334.42,333.28,333.94,23177.0,334.07,334.42,333.28,333.94,23177.0
2021-05-14 15:40:00,334.2,334.79,334.07,334.79,31589.0,334.2,334.79,334.07,334.79,31589.0
2021-05-14 15:50:00,334.8,334.94,333.62,333.76,41577.0,334.8,334.94,333.62,333.76,41577.0
2021-05-17 09:30:00,331.58,333.91,331.14,333.05,8510.0,331.58,333.91,331.14,333.05,8510.0
2021-05-17 09:40:00,333.34,335.59,332.61,332.94,11432.0,333.34,335.59,332.61,332.94,11432.0
2021-05-17 09:50:00,333.21,333.69,332.81,332.81,4747.0,333.21,333.69,332.81,332.81,4747.0
2021-05-17 10:00:00,332.36,333.95,331.47,333.44,6161.0,332.36,333.95,331.47,333.44,6161.0
2021-05-17 10:10:00,332.95,334.0,332.49,333.67,9174.0,332.95,334.0,332.49,333.67,9174.0
2021-05-17 10:20:00,333.84,334.73,332.56,332.56,5061.0,333.84,334.73,332.56,332.56,5061.0
2021-05-17 10:30:00,332.11,332.83,330.83,332.77,6328.0,332.11,332.83,330.83,332.77,6328.0
2021-05-17 10:40:00,332.7,334.07,332.37,333.4,9902.0,332.7,334.07,332.37,333.4,9902.0
2021-05-17 10:50:00,333.02,333.66,332.72,332.72,6300.0,333.02,333.66,332.72,332.72,6300.0
2021-05-17 11:00:00,331.7,333.26,331.06,332.74,3604.0,331.7,333.26,331.06,332.74,3604.0
2021-05-17 11:10:00,332.4,333.34,332.07,333.34,3100.0,332.4,333.34,332.07,333.34,3100.0
2021-05-17 11:20:00,333.51,333.8,333.03,333.29,6151.0,333.51,333.8,333.03,333.29,6151.0
2021-05-17 11:30:00,333.02,333.84,332.47,333.11,4215.0,333.02,333.84,332.47,333.11,4215.0
2021-05-17 11:40:00,332.94,333.8,332.8,333.65,3311.0,332.94,333.8,332.8,333.65,3311.0
2021-05-17 11:50:00,333.26,333.61,332.82,333.15,1722.0,333.26,333.61,332.82,333.15,1722.0
2021-05-17 12:00:00,333.02,333.76,332.89,333.76,1524.0,333.02,333.76,332.89,333.76,1524.0
2021-05-17 12:10:00,334.36,335.86,334.28,335.34,7214.0,334.36,335.86,334.28,335.34,7214.0
2021-05-17 12:20:00,335.29,335.59,333.94,334.39,28638.0,335.29,335.59,333.94,334.39,28638.0
2021-05-17 12:30:00,334.31,334.9,334.31,334.74,20115.0,334.31,334.9,334.31,334.74,20115.0
2021-05-17 12:40:00,334.86,334.88,333.73,333.73,4302.0,334.86,334.88,333.73,333.73,4302.0
2021-05-17 12:50:00,333.91,334.44,333.85,334.05,7928.0,333.91,334.44,333.85,334.05,7928.0
2021-05-17 13:00:00,334.0,334.46,333.54,334.0,7547.0,334.0,334.46,333.54,334.0,7547.0
2021-05-17 13:10:00,333.7,334.34,333.63,334.09,2152.0,333.7,334.34,333.63,334.09,2152.0
2021-05-17 13:20:00,334.22,334.24,333.17,333.17,2443.0,334.22,334.24,333.17,333.17,2443.0
2021-05-17 13:30:00,333.27,334.52,333.16,334.21,2619.0,333.27,334.52,333.16,334.21,2619.0
2021-05-17 13:40:00,334.25,334.5,333.72,334.16,8140.0,334.25,334.5,333.72,334.16,8140.0
2021-05-17 13:50:00,334.18,334.37,333.7,333.93,4541.0,334.18,334.37,333.7,333.93,4541.0
2021-05-17 14:00:00,333.8,334.32,333.8,334.19,3418.0,333.8,334.32,333.8,334.19,3418.0
2021-05-17 14:10:00,334.15,334.8,333.95,334.8,6294.0,334.15,334.8,333.95,334.8,6294.0
2021-05-17 14:20:00,334.89,335.51,334.27,334.27,4766.0,334.89,335.51,334.27,334.27,4766.0
2021-05-17 14:30:00,334.49,335.24,334.02,334.03,46597.0,334.49,335.24,334.02,334.03,46597.0
2021-05-17 14:40:00,334.06,334.72,333.66,334.46,2300.0,334.06,334.72,333.66,334.46,2300.0
2021-05-17 14:50:00,335.1,335.29,334.34,334.76,5910.0,335.1,335.29,334.34,334.76,5910.0
2021-05-17 15:00:00,335.14,335.14,334.8,335.03,2502.0,335.14,335.14,334.8,335.03,2502.0
2021-05-17 15:10:00,335.06,335.25,334.69,334.76,4852.0,335.06,335.25,334.69,334.76,4852.0
2021-05-17 15:20:00,334.7,335.21,334.61,334.84,12820.0,334.7,335.21,334.61,334.84,12820.0
2021-05-17 15:30:00,334.52,335.74,334.46,335.59,16058.0,334.52,335.74,334.46,335.59,16058.0
2021-05-17 15:40:00,335.38,335.99,335.0,335.0,13601.0,335.38,335.99,335.0,335.0,13601.0
2021-05-17 15:50:00,335.0,336.68,334.86,335.51,53774.0,335.0,336.68,334.86,335.51,53774.0
2021-05-18 09:30:00,337.03,338.11,335.8,337.01,22683.0,337.03,338.11,335.8,337.01,22683.0
2021-05-18 09:40:00,337.61,338.07,336.29,338.07,5876.0,337.61,338.07,336.29,338.07,5876.0
2021-05-18 09:50:00,338.09,339.28,337.61,337.61,4922.0,338.09,339.28,337.61,337.61,4922.0
2021-05-18 10:00:00,337.72,338.32,336.51,337.38,9177.0,337.72,338.32,336.51,337.38,9177.0
2021-05-18 10:10:00,337.54,338.21,337.05,337.18,3457.0,337.54,338.21,337.05,337.18,3457.0
2021-05-18 10:20:00,336.71,336.71,335.82,336.02,2408.0,336.71,336.71,335.82,336.02,2408.0
2021-05-18 10:30:00,335.83,335.83,333.94,333.94,2855.0,335.83,335.83,333.94,333.94,2855.0
2021-05-18 10:40:00,333.96,335.08,333.35,334.91,4254.0,333.96,335.08,333.35,334.91,4254.0
2021-05-18 10:50:00,334.79,334.95,333.27,334.5,3854.0,334.79,334.95,333.27,334.5,3854.0
2021-05-18 11:00:00,334.46,334.46,332.73,333.35,3769.0,334.46,334.46,332.73,333.35,3769.0
2021-05-18 11:10:00,333.66,334.41,333.66,334.41,1701.0,333.66,334.41,333.66,334.41,1701.0
2021-05-18 11:20:00,334.53,334.78,333.69,333.69,2736.0,334.53,334.78,333.69,333.69,2736.0
2021-05-18 11:30:00,333.54,333.54,332.14,333.05,2869.0,333.54,333.54,332.14,333.05,2869.0
2021-05-18 11:40:00,333.0,333.55,332.84,333.22,3300.0,333.0,333.55,332.84,333.22,3300.0
2021-05-18 11:50:00,333.15,333.15,332.21,332.4,3500.0,333.15,333.15,332.21,332.4,3500.0
2021-05-18 12:00:00,332.37,332.37,331.85,332.22,2301.0,332.37,332.37,331.85,332.22,2301.0
2021-05-18 12:10:00,332.12,332.22,331.69,331.76,3600.0,332.12,332.22,331.69,331.76,3600.0
2021-05-18 12:20:00,331.57,331.58,330.4,330.41,6986.0,331.57,331.58,330.4,330.41,6986.0
2021-05-18 12:30:00,330.51,330.88,330.23,330.44,9650.0,330.51,330.88,330.23,330.44,9650.0
2021-05-18 12:40:00,330.33,330.64,330.33,330.37,3668.0,330.33,330.64,330.33,330.37,3668.0
2021-05-18 12:50:00,330.45,331.1,330.45,330.76,15408.0,330.45,331.1,330.45,330.76,15408.0
2021-05-18 13:00:00,330.64,330.8,329.74,330.07,14628.0,330.64,330.8,329.74,330.07,14628.0
2021-05-18 13:10:00,329.81,330.66,329.81,330.1,6301.0,329.81,330.66,329.81,330.1,6301.0
2021-05-18 13:20:00,330.05,330.65,329.92,330.65,5300.0,330.05,330.65,329.92,330.65,5300.0
2021-05-18 13:30:00,330.47,330.62,329.91,330.26,2527.0,330.47,330.62,329.91,330.26,2527.0
2021-05-18 13:40:00,329.98,330.57,329.46,330.05,2900.0,329.98,330.57,329.46,330.05,2900.0
2021-05-18 13:50:00,330.33,330.72,330.17,330.62,2701.0,330.33,330.72,330.17,330.62,2701.0
2021-05-18 14:00:00,330.53,330.53,329.7,330.23,2736.0,330.53,330.53,329.7,330.23,2736.0
2021-05-18 14:10:00,330.08,330.19,329.92,330.15,2025.0,330.08,330.19,329.92,330.15,2025.0
2021-05-18 14:20:00,329.95,329.98,329.3,329.57,2150.0,329.95,329.98,329.3,329.57,2150.0
2021-05-18 14:30:00,329.57,329.61,328.69,328.69,7601.0,329.57,329.61,328.69,328.69,7601.0
2021-05-18 14:40:00,328.78,328.87,328.42,328.58,2240.0,328.78,328.87,328.42,328.58,2240.0
2021-05-18 14:50:00,328.8,329.04,328.13,328.88,13905.0,328.8,329.04,328.13,328.88,13905.0
2021-05-18 15:00:00,328.99,330.24,328.62,330.18,24623.0,328.99,330.24,328.62,330.18,24623.0
2021-05-18 15:10:00,330.41,330.96,330.37,330.48,11071.0,330.41,330.96,330.37,330.48,11071.0
2021-05-18 15:20:00,330.39,330.54,329.6,329.6,3289.0,330.39,330.54,329.6,329.6,3289.0
2021-05-18 15:30:00,329.51,329.93,329.41,329.59,5800.0,329.51,329.93,329.41,329.59,5800.0
2021-05-18 15:40:00,329.65,330.51,329.3,329.31,6596.0,329.65,330.51,329.3,329.31,6596.0
2021-05-18 15:50:00,329.04,329.17,327.43,327.7,19010.0,329.04,329.17,327.43,327.7,19010.0
2021-05-19 09:30:00,322.31,325.24,319.91,320.27,17061.0,322.31,325.24,319.91,320.27,17061.0
2021-05-19 09:40:00,320.22,321.6,319.87,320.24,7441.0,320.22,321.6,319.87,320.24,7441.0
2021-05-19 09:50:00,321.44,322.03,319.22,321.99,4824.0,321.44,322.03,319.22,321.99,4824.0
2021-05-19 10:00:00,322.13,322.2,320.56,321.07,4100.0,322.13,322.2,320.56,321.07,4100.0
2021-05-19 10:10:00,320.98,322.92,320.63,322.51,3116.0,320.98,322.92,320.63,322.51,3116.0
2021-05-19 10:20:00,322.09,322.83,321.19,322.12,5711.0,322.09,322.83,321.19,322.12,5711.0
2021-05-19 10:30:00,322.26,322.45,319.88,319.89,5486.0,322.26,322.45,319.88,319.89,5486.0
2021-05-19 10:40:00,319.06,319.11,317.86,318.44,5236.0,319.06,319.11,317.86,318.44,5236.0
2021-05-19 10:50:00,319.07,320.34,318.78,319.82,4948.0,319.07,320.34,318.78,319.82,4948.0
2021-05-19 11:00:00,319.94,320.02,318.27,319.84,4966.0,319.94,320.02,318.27,319.84,4966.0
2021-05-19 11:10:00,319.54,320.62,319.0,319.56,4090.0,319.54,320.62,319.0,319.56,4090.0
2021-05-19 11:20:00,320.44,321.7,320.37,321.07,6481.0,320.44,321.7,320.37,321.07,6481.0
2021-05-19 11:30:00,321.22,322.09,321.22,322.09,7426.0,321.22,322.09,321.22,322.09,7426.0
2021-05-19 11:40:00,322.19,323.08,322.17,322.82,2949.0,322.19,323.08,322.17,322.82,2949.0
2021-05-19 11:50:00,322.85,323.6,322.65,322.8,2825.0,322.85,323.6,322.65,322.8,2825.0
2021-05-19 12:00:00,323.22,325.26,323.22,324.93,4100.0,323.22,325.26,323.22,324.93,4100.0
2021-05-19 12:10:00,325.23,325.98,324.9,325.98,2702.0,325.23,325.98,324.9,325.98,2702.0
2021-05-19 12:20:00,325.77,325.8,323.91,323.92,3064.0,325.77,325.8,323.91,323.92,3064.0
2021-05-19 12:30:00,324.37,325.7,324.35,325.62,3893.0,324.37,325.7,324.35,325.62,3893.0
2021-05-19 12:40:00,325.49,325.75,325.18,325.47,2840.0,325.49,325.75,325.18,325.47,2840.0
2021-05-19 12:50:00,325.79,326.22,325.55,326.0,2030.0,325.79,326.22,325.55,326.0,2030.0
2021-05-19 13:00:00,326.11,326.82,325.75,326.45,4652.0,326.11,326.82,325.75,326.45,4652.0
2021-05-19 13:10:00,326.6,326.6,326.2,326.47,1907.0,326.6,326.6,326.2,326.47,1907.0
2021-05-19 13:20:00,326.56,326.56,325.0,325.0,2284.0,326.56,326.56,325.0,325.0,2284.0
2021-05-19 13:30:00,324.43,324.93,324.42,324.48,1400.0,324.43,324.93,324.42,324.48,1400.0
2021-05-19 13:40:00,324.4,324.73,323.61,324.73,3900.0,324.4,324.73,323.61,324.73,3900.0
2021-05-19 13:50:00,324.81,324.87,323.9,324.37,2768.0,324.81,324.87,323.9,324.37,2768.0
2021-05-19 14:00:00,324.44,324.86,322.84,323.51,2707.0,324.44,324.86,322.84,323.51,2707.0
2021-05-19 14:10:00,323.5,323.56,322.55,322.77,2511.0,323.5,323.56,322.55,322.77,2511.0
2021-05-19 14:20:00,323.02,324.45,323.01,324.45,2965.0,323.02,324.45,323.01,324.45,2965.0
2021-05-19 14:30:00,324.45,324.62,322.52,322.69,2819.0,324.45,324.62,322.52,322.69,2819.0
2021-05-19 14:40:00,322.36,323.44,322.36,322.84,3200.0,322.36,323.44,322.36,322.84,3200.0
2021-05-19 14:50:00,322.75,323.47,322.72,322.74,3691.0,322.75,323.47,322.72,322.74,3691.0
2021-05-19 15:00:00,322.62,322.95,321.59,322.51,12204.0,322.62,322.95,321.59,322.51,12204.0
2021-05-19 15:10:00,322.5,323.42,322.5,322.96,8573.0,322.5,323.42,322.5,322.96,8573.0
2021-05-19 15:20:00,322.92,324.18,322.59,324.18,5517.0,322.92,324.18,322.59,324.18,5517.0
2021-05-19 15:30:00,324.01,324.12,322.09,322.47,6522.0,324.01,324.12,322.09,322.47,6522.0
2021-05-19 15:40:00,322.74,323.69,322.58,323.69,7857.0,322.74,323.69,322.58,323.69,7857.0
2021-05-19 15:50:00,323.7,325.31,323.7,324.67,23614.0,323.7,325.31,323.7,324.67,23614.0
2021-05-20 09:30:00,324.58,326.99,324.58,325.13,8532.0,324.58,326.99,324.58,325.13,8532.0
2021-05-20 09:40:00,324.5,324.93,323.72,324.15,3859.0,324.5,324.93,323.72,324.15,3859.0
2021-05-20 09:50:00,324.31,324.93,321.92,321.92,17730.0,324.31,324.93,321.92,321.92,17730.0
2021-05-20 10:00:00,321.57,323.84,320.67,320.68,6807.0,321.57,323.84,320.67,320.68,6807.0
2021-05-20 10:10:00,321.34,321.34,318.85,319.85,11605.0,321.34,321.34,318.85,319.85,11605.0
2021-05-20 10:20:00,319.39,319.39,317.55,318.02,13008.0,319.39,319.39,317.55,318.02,13008.0
2021-05-20 10:30:00,318.02,318.02,316.01,316.31,11651.0,318.02,318.02,316.01,316.31,11651.0
2021-05-20 10:40:00,316.41,318.43,316.01,318.14,6990.0,316.41,318.43,316.01,318.14,6990.0
2021-05-20 10:50:00,317.68,318.04,316.36,316.69,6667.0,317.68,318.04,316.36,316.69,6667.0
2021-05-20 11:00:00,316.41,317.75,315.74,317.25,8720.0,316.41,317.75,315.74,317.25,8720.0
2021-05-20 11:10:00,317.06,318.4,316.64,317.39,8838.0,317.06,318.4,316.64,317.39,8838.0
2021-05-20 11:20:00,317.15,319.1,317.15,319.05,3702.0,317.15,319.1,317.15,319.05,3702.0
2021-05-20 11:30:00,319.3,320.91,319.3,320.03,4709.0,319.3,320.91,319.3,320.03,4709.0
2021-05-20 11:40:00,320.32,320.5,318.9,318.95,5790.0,320.32,320.5,318.9,318.95,5790.0
2021-05-20 11:50:00,319.52,319.93,319.17,319.61,3485.0,319.52,319.93,319.17,319.61,3485.0
2021-05-20 12:00:00,319.4,319.94,319.07,319.88,4379.0,319.4,319.94,319.07,319.88,4379.0
2021-05-20 12:10:00,319.76,319.77,319.11,319.12,2436.0,319.76,319.77,319.11,319.12,2436.0
2021-05-20 12:20:00,319.26,319.44,318.63,318.83,4921.0,319.26,319.44,318.63,318.83,4921.0
2021-05-20 12:30:00,318.65,319.03,317.63,318.28,3426.0,318.65,319.03,317.63,318.28,3426.0
2021-05-20 12:40:00,317.86,319.08,317.86,319.08,8809.0,317.86,319.08,317.86,319.08,8809.0
2021-05-20 12:50:00,319.1,319.44,318.43,319.44,4605.0,319.1,319.44,318.43,319.44,4605.0
2021-05-20 13:00:00,319.28,319.8,319.14,319.39,2037.0,319.28,319.8,319.14,319.39,2037.0
2021-05-20 13:10:00,319.27,319.87,319.27,319.32,2361.0,319.27,319.87,319.27,319.32,2361.0
2021-05-20 13:20:00,319.53,320.39,319.35,320.0,12127.0,319.53,320.39,319.35,320.0,12127.0
2021-05-20 13:30:00,319.86,321.16,319.83,320.75,6520.0,319.86,321.16,319.83,320.75,6520.0
2021-05-20 13:40:00,320.55,320.87,320.13,320.51,5203.0,320.55,320.87,320.13,320.51,5203.0
2021-05-20 13:50:00,320.53,320.8,319.89,320.49,3820.0,320.53,320.8,319.89,320.49,3820.0
2021-05-20 14:00:00,320.79,321.25,320.45,321.25,2489.0,320.79,321.25,320.45,321.25,2489.0
2021-05-20 14:10:00,321.11,321.71,321.11,321.71,2000.0,321.11,321.71,321.11,321.71,2000.0
2021-05-20 14:20:00,322.0,322.0,320.6,321.0,2900.0,322.0,322.0,320.6,321.0,2900.0
2021-05-20 14:30:00,321.44,321.99,321.4,321.42,4101.0,321.44,321.99,321.4,321.42,4101.0
2021-05-20 14:40:00,321.57,322.01,321.39,321.68,3313.0,321.57,322.01,321.39,321.68,3313.0
2021-05-20 14:50:00,321.94,322.39,321.79,322.24,3049.0,321.94,322.39,321.79,322.24,3049.0
2021-05-20 15:00:00,322.11,322.79,321.93,322.16,3712.0,322.11,322.79,321.93,322.16,3712.0
2021-05-20 15:10:00,322.1,322.57,322.1,322.31,5522.0,322.1,322.57,322.1,322.31,5522.0
2021-05-20 15:20:00,322.13,322.87,322.01,322.87,4238.0,322.13,322.87,322.01,322.87,4238.0
2021-05-20 15:30:00,322.62,322.89,321.59,321.82,5400.0,322.62,322.89,321.59,321.82,5400.0
2021-05-20 15:40:00,321.63,322.36,321.4,321.59,12579.0,321.63,322.36,321.4,321.59,12579.0
2021-05-20 15:50:00,321.59,322.07,320.84,321.43,40417.0,321.59,322.07,320.84,321.43,40417.0
2021-05-21 09:30:00,324.54,324.54,320.81,321.74,8926.0,324.54,324.54,320.81,321.74,8926.0
2021-05-21 09:40:00,321.86,327.11,321.86,326.35,12141.0,321.86,327.11,321.86,326.35,12141.0
2021-05-21 09:50:00,326.26,327.99,326.01,327.62,9656.0,326.26,327.99,326.01,327.62,9656.0
2021-05-21 10:00:00,327.17,327.23,325.45,326.38,2110.0,327.17,327.23,325.45,326.38,2110.0
2021-05-21 10:10:00,326.4,326.4,325.25,325.53,4262.0,326.4,326.4,325.25,325.53,4262.0
2021-05-21 10:20:00,325.53,325.53,322.94,323.29,11155.0,325.53,325.53,322.94,323.29,11155.0
2021-05-21 10:30:00,323.59,324.4,323.08,323.35,4568.0,323.59,324.4,323.08,323.35,4568.0
2021-05-21 10:40:00,323.47,324.2,322.99,323.69,8108.0,323.47,324.2,322.99,323.69,8108.0
2021-05-21 10:50:00,324.02,325.0,323.46,324.93,3976.0,324.02,325.0,323.46,324.93,3976.0
2021-05-21 11:00:00,324.83,325.05,324.05,324.06,1869.0,324.83,325.05,324.05,324.06,1869.0
2021-05-21 11:10:00,324.09,324.1,323.95,323.95,400.0,324.09,324.1,323.95,323.95,400.0
2021-05-21 11:20:00,324.09,324.39,323.83,323.98,1703.0,324.09,324.39,323.83,323.98,1703.0
2021-05-21 11:30:00,324.18,324.18,322.83,322.83,1500.0,324.18,324.18,322.83,322.83,1500.0
2021-05-21 11:40:00,323.26,323.42,322.85,323.09,1764.0,323.26,323.42,322.85,323.09,1764.0
2021-05-21 11:50:00,323.14,323.48,322.49,322.93,4558.0,323.14,323.48,322.49,322.93,4558.0
2021-05-21 12:00:00,322.84,323.36,322.77,322.78,2208.0,322.84,323.36,322.77,322.78,2208.0
2021-05-21 12:10:00,322.71,323.03,322.45,322.79,3130.0,322.71,323.03,322.45,322.79,3130.0
2021-05-21 12:20:00,322.46,322.53,321.83,322.51,2163.0,322.46,322.53,321.83,322.51,2163.0
2021-05-21 12:30:00,322.44,322.47,321.89,321.89,948.0,322.44,322.47,321.89,321.89,948.0
2021-05-21 12:40:00,322.29,322.65,322.29,322.65,941.0,322.29,322.65,322.29,322.65,941.0
2021-05-21 12:50:00,322.44,322.44,321.87,322.23,500.0,322.44,322.44,321.87,322.23,500.0
2021-05-21 13:00:00,322.45,322.49,322.45,322.48,1300.0,322.45,322.49,322.45,322.48,1300.0
2021-05-21 13:10:00,322.47,322.59,322.42,322.59,700.0,322.47,322.59,322.42,322.59,700.0
2021-05-21 13:20:00,322.45,322.82,322.34,322.78,2204.0,322.45,322.82,322.34,322.78,2204.0
2021-05-21 13:30:00,322.72,323.21,322.72,322.98,1319.0,322.72,323.21,322.72,322.98,1319.0
2021-05-21 13:40:00,323.08,323.12,322.86,323.12,508.0,323.08,323.12,322.86,323.12,508.0
2021-05-21 13:50:00,323.21,323.48,323.21,323.31,800.0,323.21,323.48,323.21,323.31,800.0
2021-05-21 14:00:00,323.47,324.06,323.28,324.06,1100.0,323.47,324.06,323.28,324.06,1100.0
2021-05-21 14:10:00,323.93,324.16,323.92,324.16,355.0,323.93,324.16,323.92,324.16,355.0
2021-05-21 14:20:00,323.91,324.15,323.71,323.83,1539.0,323.91,324.15,323.71,323.83,1539.0
2021-05-21 14:30:00,324.17,324.17,323.38,323.38,200.0,324.17,324.17,323.38,323.38,200.0
2021-05-21 14:40:00,323.41,323.65,323.3,323.39,1300.0,323.41,323.65,323.3,323.39,1300.0
2021-05-21 14:50:00,323.42,323.75,323.29,323.65,1085.0,323.42,323.75,323.29,323.65,1085.0
2021-05-21 15:00:00,323.56,323.56,323.21,323.21,1800.0,323.56,323.56,323.21,323.21,1800.0
2021-05-21 15:10:00,323.18,323.78,323.15,323.78,6272.0,323.18,323.78,323.15,323.78,6272.0
2021-05-21 15:20:00,323.64,323.64,323.28,323.31,2098.0,323.64,323.64,323.28,323.31,2098.0
2021-05-21 15:30:00,323.39,323.58,323.21,323.4,2725.0,323.39,323.58,323.21,323.4,2725.0
2021-05-21 15:40:00,323.18,323.51,323.08,323.51,1824.0,323.18,323.51,323.08,323.51,1824.0
2021-05-21 15:50:00,323.54,323.73,322.39,322.39,11620.0,323.54,323.73,322.39,322.39,11620.0
2021-05-24 09:30:00,324.41,324.41,321.91,322.5,10364.0,324.41,324.41,321.91,322.5,10364.0
2021-05-24 09:40:00,322.26,323.68,321.9,322.25,6110.0,322.26,323.68,321.9,322.25,6110.0
2021-05-24 09:50:00,322.39,322.73,322.15,322.36,6292.0,322.39,322.73,322.15,322.36,6292.0
2021-05-24 10:00:00,322.58,322.98,322.12,322.47,4158.0,322.58,322.98,322.12,322.47,4158.0
2021-05-24 10:10:00,322.04,322.18,320.63,321.23,2855.0,322.04,322.18,320.63,321.23,2855.0
2021-05-24 10:20:00,320.67,321.56,320.62,321.46,6160.0,320.67,321.56,320.62,321.46,6160.0
2021-05-24 10:30:00,321.44,322.59,321.44,322.53,3421.0,321.44,322.59,321.44,322.53,3421.0
2021-05-24 10:40:00,322.18,322.42,321.66,321.83,1202.0,322.18,322.42,321.66,321.83,1202.0
2021-05-24 10:50:00,321.74,322.05,321.57,321.85,4402.0,321.74,322.05,321.57,321.85,4402.0
2021-05-24 11:00:00,321.86,322.19,321.71,321.92,3016.0,321.86,322.19,321.71,321.92,3016.0
2021-05-24 11:10:00,321.89,322.33,321.64,322.1,5968.0,321.89,322.33,321.64,322.1,5968.0
2021-05-24 11:20:00,321.98,322.91,321.76,322.66,5749.0,321.98,322.91,321.76,322.66,5749.0
2021-05-24 11:30:00,322.91,323.18,322.38,322.52,3145.0,322.91,323.18,322.38,322.52,3145.0
2021-05-24 11:40:00,322.68,322.74,321.89,322.05,2952.0,322.68,322.74,321.89,322.05,2952.0
2021-05-24 11:50:00,322.04,322.4,321.88,321.97,3637.0,322.04,322.4,321.88,321.97,3637.0
2021-05-24 12:00:00,321.97,322.11,321.41,321.66,2511.0,321.97,322.11,321.41,321.66,2511.0
2021-05-24 12:10:00,322.07,322.33,321.84,321.96,3345.0,322.07,322.33,321.84,321.96,3345.0
2021-05-24 12:20:00,322.01,322.02,321.28,321.31,2046.0,322.01,322.02,321.28,321.31,2046.0
2021-05-24 12:30:00,321.47,321.91,321.32,321.91,1806.0,321.47,321.91,321.32,321.91,1806.0
2021-05-24 12:40:00,322.0,322.0,321.58,321.73,4779.0,322.0,322.0,321.58,321.73,4779.0
2021-05-24 12:50:00,321.9,322.07,321.62,321.68,2600.0,321.9,322.07,321.62,321.68,2600.0
2021-05-24 13:00:00,321.47,321.89,321.02,321.45,4232.0,321.47,321.89,321.02,321.45,4232.0
2021-05-24 13:10:00,321.22,321.43,320.65,320.65,3379.0,321.22,321.43,320.65,320.65,3379.0
2021-05-24 13:20:00,320.73,321.5,320.68,321.49,2549.0,320.73,321.5,320.68,321.49,2549.0
2021-05-24 13:30:00,321.49,322.07,321.49,321.75,3863.0,321.49,322.07,321.49,321.75,3863.0
2021-05-24 13:40:00,321.6,321.88,321.45,321.6,5000.0,321.6,321.88,321.45,321.6,5000.0
2021-05-24 13:50:00,321.73,322.04,321.59,321.59,5622.0,321.73,322.04,321.59,321.59,5622.0
2021-05-24 14:00:00,321.72,322.03,321.25,321.75,4267.0,321.72,322.03,321.25,321.75,4267.0
2021-05-24 14:10:00,321.85,322.04,321.7,321.84,4608.0,321.85,322.04,321.7,321.84,4608.0
2021-05-24 14:20:00,321.91,322.09,321.78,321.92,4100.0,321.91,322.09,321.78,321.92,4100.0
2021-05-24 14:30:00,322.05,322.08,321.53,321.53,8648.0,322.05,322.08,321.53,321.53,8648.0
2021-05-24 14:40:00,321.55,322.0,321.55,321.83,2942.0,321.55,322.0,321.55,321.83,2942.0
2021-05-24 14:50:00,321.84,321.84,321.21,321.63,3247.0,321.84,321.84,321.21,321.63,3247.0
2021-05-24 15:00:00,321.52,321.98,321.36,321.87,2900.0,321.52,321.98,321.36,321.87,2900.0
2021-05-24 15:10:00,321.74,322.02,321.36,322.0,12779.0,321.74,322.02,321.36,322.0,12779.0
2021-05-24 15:20:00,322.0,322.02,321.54,321.72,9037.0,322.0,322.02,321.54,321.72,9037.0
2021-05-24 15:30:00,321.65,321.68,320.92,321.07,11860.0,321.65,321.68,320.92,321.07,11860.0
2021-05-24 15:40:00,321.05,321.23,320.66,321.12,11865.0,321.05,321.23,320.66,321.12,11865.0
2021-05-24 15:50:00,321.01,321.12,320.35,320.71,28959.0,321.01,321.12,320.35,320.71,28959.0
2021-05-25 09:30:00,322.89,325.5,321.75,325.38,4686.0,322.89,325.5,321.75,325.38,4686.0
2021-05-25 09:40:00,325.42,325.92,324.31,324.85,18685.0,325.42,325.92,324.31,324.85,18685.0
2021-05-25 09:50:00,324.6,325.81,324.3,324.93,3210.0,324.6,325.81,324.3,324.93,3210.0
2021-05-25 10:00:00,324.53,324.77,323.69,324.44,7674.0,324.53,324.77,323.69,324.44,7674.0
2021-05-25 10:10:00,324.68,324.98,324.11,324.97,3973.0,324.68,324.98,324.11,324.97,3973.0
2021-05-25 10:20:00,324.97,325.16,324.09,325.13,10551.0,324.97,325.16,324.09,325.13,10551.0
2021-05-25 10:30:00,324.94,325.05,324.52,324.53,3414.0,324.94,325.05,324.52,324.53,3414.0
2021-05-25 10:40:00,324.36,324.45,323.44,323.44,3806.0,324.36,324.45,323.44,323.44,3806.0
2021-05-25 10:50:00,323.34,323.67,323.03,323.23,2669.0,323.34,323.67,323.03,323.23,2669.0
2021-05-25 11:00:00,323.0,323.72,322.66,323.72,3009.0,323.0,323.72,322.66,323.72,3009.0
2021-05-25 11:10:00,323.32,324.05,323.19,323.28,4805.0,323.32,324.05,323.19,323.28,4805.0
2021-05-25 11:20:00,322.94,323.33,322.83,323.06,2840.0,322.94,323.33,322.83,323.06,2840.0
2021-05-25 11:30:00,323.08,323.33,322.3,322.8,3642.0,323.08,323.33,322.3,322.8,3642.0
2021-05-25 11:40:00,322.54,323.78,322.36,323.61,4694.0,322.54,323.78,322.36,323.61,4694.0
2021-05-25 11:50:00,323.61,324.52,323.61,324.08,3869.0,323.61,324.52,323.61,324.08,3869.0
2021-05-25 12:00:00,324.07,324.07,323.75,323.95,2999.0,324.07,324.07,323.75,323.95,2999.0
2021-05-25 12:10:00,323.98,324.05,323.29,323.29,1800.0,323.98,324.05,323.29,323.29,1800.0
2021-05-25 12:20:00,323.38,324.05,323.28,324.05,3978.0,323.38,324.05,323.28,324.05,3978.0
2021-05-25 12:30:00,323.94,323.94,323.43,323.89,1804.0,323.94,323.94,323.43,323.89,1804.0
2021-05-25 12:40:00,323.72,324.19,323.68,324.19,1104.0,323.72,324.19,323.68,324.19,1104.0
2021-05-25 12:50:00,323.99,324.33,323.93,324.28,2500.0,323.99,324.33,323.93,324.28,2500.0
2021-05-25 13:00:00,323.97,323.97,323.17,323.56,3303.0,323.97,323.97,323.17,323.56,3303.0
2021-05-25 13:10:00,323.56,324.33,323.38,323.79,8472.0,323.56,324.33,323.38,323.79,8472.0
2021-05-25 13:20:00,323.97,324.37,323.79,324.24,1989.0,323.97,324.37,323.79,324.24,1989.0
2021-05-25 13:30:00,324.27,324.27,323.67,323.94,10773.0,324.27,324.27,323.67,323.94,10773.0
2021-05-25 13:40:00,323.88,324.41,323.74,324.23,3203.0,323.88,324.41,323.74,324.23,3203.0
2021-05-25 13:50:00,324.33,324.33,323.95,324.05,13427.0,324.33,324.33,323.95,324.05,13427.0
2021-05-25 14:00:00,323.92,324.63,323.9,324.63,3400.0,323.92,324.63,323.9,324.63,3400.0
2021-05-25 14:10:00,324.7,325.12,324.45,324.54,4453.0,324.7,325.12,324.45,324.54,4453.0
2021-05-25 14:20:00,324.48,324.97,324.21,324.21,2802.0,324.48,324.97,324.21,324.21,2802.0
2021-05-25 14:30:00,324.36,324.36,323.67,323.91,1901.0,324.36,324.36,323.67,323.91,1901.0
2021-05-25 14:40:00,324.06,324.06,323.73,323.9,1435.0,324.06,324.06,323.73,323.9,1435.0
2021-05-25 14:50:00,323.83,323.96,323.02,323.21,3000.0,323.83,323.96,323.02,323.21,3000.0
2021-05-25 15:00:00,323.01,323.01,321.81,322.0,3106.0,323.01,323.01,321.81,322.0,3106.0
2021-05-25 15:10:00,322.04,322.36,321.93,322.17,2802.0,322.04,322.36,321.93,322.17,2802.0
2021-05-25 15:20:00,322.18,322.61,322.05,322.38,4521.0,322.18,322.61,322.05,322.38,4521.0
2021-05-25 15:30:00,322.31,322.62,321.76,321.91,7501.0,322.31,322.62,321.76,321.91,7501.0
2021-05-25 15:40:00,321.95,322.39,321.88,321.91,5939.0,321.95,322.39,321.88,321.91,5939.0
2021-05-25 15:50:00,321.85,322.57,321.21,321.79,40656.0,321.85,322.57,321.21,321.79,40656.0
2021-05-26 09:30:00,323.57,329.61,321.24,329.5,29067.0,323.57,329.61,321.24,329.5,29067.0
2021-05-26 09:40:00,329.75,331.79,329.68,330.67,11548.0,329.75,331.79,329.68,330.67,11548.0
2021-05-26 09:50:00,330.81,331.15,329.77,330.32,8584.0,330.81,331.15,329.77,330.32,8584.0
2021-05-26 10:00:00,330.12,331.63,329.81,330.0,25298.0,330.12,331.63,329.81,330.0,25298.0
2021-05-26 10:10:00,330.4,330.54,329.37,330.25,21665.0,330.4,330.54,329.37,330.25,21665.0
2021-05-26 10:20:00,330.3,331.11,330.02,330.32,13708.0,330.3,331.11,330.02,330.32,13708.0
2021-05-26 10:30:00,330.63,331.71,330.25,330.7,15536.0,330.63,331.71,330.25,330.7,15536.0
2021-05-26 10:40:00,330.79,330.79,329.09,329.44,5973.0,330.79,330.79,329.09,329.44,5973.0
2021-05-26 10:50:00,329.7,330.11,329.0,329.74,5827.0,329.7,330.11,329.0,329.74,5827.0
2021-05-26 11:00:00,329.92,331.05,329.81,331.01,10112.0,329.92,331.05,329.81,331.01,10112.0
2021-05-26 11:10:00,330.84,331.06,330.29,330.69,10756.0,330.84,331.06,330.29,330.69,10756.0
2021-05-26 11:20:00,330.76,331.16,330.76,330.8,11322.0,330.76,331.16,330.76,330.8,11322.0
2021-05-26 11:30:00,330.77,331.15,330.27,330.27,7661.0,330.77,331.15,330.27,330.27,7661.0
2021-05-26 11:40:00,330.13,331.0,330.07,330.43,3407.0,330.13,331.0,330.07,330.43,3407.0
2021-05-26 11:50:00,330.76,331.11,330.76,330.91,6724.0,330.76,331.11,330.76,330.91,6724.0
2021-05-26 12:00:00,331.0,332.62,330.78,332.62,9512.0,331.0,332.62,330.78,332.62,9512.0
2021-05-26 12:10:00,332.43,332.69,332.12,332.47,4346.0,332.43,332.69,332.12,332.47,4346.0
2021-05-26 12:20:00,332.49,332.49,331.6,331.6,7750.0,332.49,332.49,331.6,331.6,7750.0
2021-05-26 12:30:00,331.83,331.83,331.02,331.53,5248.0,331.83,331.83,331.02,331.53,5248.0
2021-05-26 12:40:00,331.23,331.49,330.41,330.81,10439.0,331.23,331.49,330.41,330.81,10439.0
2021-05-26 12:50:00,330.71,331.15,329.71,329.95,5879.0,330.71,331.15,329.71,329.95,5879.0
2021-05-26 13:00:00,330.02,330.44,329.83,330.13,4050.0,330.02,330.44,329.83,330.13,4050.0
2021-05-26 13:10:00,330.21,330.63,330.21,330.51,10956.0,330.21,330.63,330.21,330.51,10956.0
2021-05-26 13:20:00,330.32,330.32,329.59,329.6,5596.0,330.32,330.32,329.59,329.6,5596.0
2021-05-26 13:30:00,329.39,329.39,328.53,329.02,5000.0,329.39,329.39,328.53,329.02,5000.0
2021-05-26 13:40:00,329.02,329.03,327.65,328.0,4882.0,329.02,329.03,327.65,328.0,4882.0
2021-05-26 13:50:00,327.84,328.21,327.75,328.21,4818.0,327.84,328.21,327.75,328.21,4818.0
2021-05-26 14:00:00,328.12,329.09,328.12,328.53,9487.0,328.12,329.09,328.12,328.53,9487.0
2021-05-26 14:10:00,328.49,328.63,328.1,328.58,3964.0,328.49,328.63,328.1,328.58,3964.0
2021-05-26 14:20:00,328.67,328.82,328.28,328.69,8139.0,328.67,328.82,328.28,328.69,8139.0
2021-05-26 14:30:00,328.83,329.35,328.78,329.25,4377.0,328.83,329.35,328.78,329.25,4377.0
2021-05-26 14:40:00,329.26,329.94,329.12,329.82,6922.0,329.26,329.94,329.12,329.82,6922.0
2021-05-26 14:50:00,329.91,330.1,329.53,329.76,8348.0,329.91,330.1,329.53,329.76,8348.0
2021-05-26 15:00:00,329.73,330.0,328.99,329.12,13322.0,329.73,330.0,328.99,329.12,13322.0
2021-05-26 15:10:00,329.1,329.1,327.95,327.95,11822.0,329.1,329.1,327.95,327.95,11822.0
2021-05-26 15:20:00,327.89,329.02,327.89,328.95,8228.0,327.89,329.02,327.89,328.95,8228.0
2021-05-26 15:30:00,329.03,329.91,328.78,329.28,47823.0,329.03,329.91,328.78,329.28,47823.0
2021-05-26 15:40:00,329.37,329.63,328.25,328.79,25438.0,329.37,329.63,328.25,328.79,25438.0
2021-05-26 15:50:00,328.97,329.02,328.15,328.2,67440.0,328.97,329.02,328.15,328.2,67440.0
2021-05-27 09:30:00,328.2,330.0,320.28,322.0,51867.0,328.2,330.0,320.28,322.0,51867.0
2021-05-27 09:40:00,322.0,323.57,320.33,321.73,70323.0,322.0,323.57,320.33,321.73,70323.0
2021-05-27 09:50:00,321.5,326.79,321.5,326.16,28119.0,321.5,326.79,321.5,326.16,28119.0
2021-05-27 10:00:00,326.07,328.58,326.07,326.99,15094.0,326.07,328.58,326.07,326.99,15094.0
2021-05-27 10:10:00,327.66,328.5,323.96,323.97,17959.0,327.66,328.5,323.96,323.97,17959.0
2021-05-27 10:20:00,323.94,327.62,323.94,327.62,4755.0,323.94,327.62,323.94,327.62,4755.0
2021-05-27 10:30:00,327.78,327.96,325.42,326.17,7815.0,327.78,327.96,325.42,326.17,7815.0
2021-05-27 10:40:00,325.7,326.97,325.49,326.24,8613.0,325.7,326.97,325.49,326.24,8613.0
2021-05-27 10:50:00,326.0,326.97,325.62,326.97,6797.0,326.0,326.97,325.62,326.97,6797.0
2021-05-27 11:00:00,327.14,327.9,326.76,327.69,16048.0,327.14,327.9,326.76,327.69,16048.0
2021-05-27 11:10:00,327.69,329.59,325.11,326.1,18768.0,327.69,329.59,325.11,326.1,18768.0
2021-05-27 11:20:00,326.05,327.58,325.54,327.21,5467.0,326.05,327.58,325.54,327.21,5467.0
2021-05-27 11:30:00,326.47,326.57,325.52,326.52,6495.0,326.47,326.57,325.52,326.52,6495.0
2021-05-27 11:40:00,326.71,326.78,324.68,324.78,10185.0,326.71,326.78,324.68,324.78,10185.0
2021-05-27 11:50:00,325.14,326.84,325.13,326.82,3233.0,325.14,326.84,325.13,326.82,3233.0
2021-05-27 12:00:00,326.82,326.82,325.1,325.31,6991.0,326.82,326.82,325.1,325.31,6991.0
2021-05-27 12:10:00,325.61,325.88,325.09,325.23,3616.0,325.61,325.88,325.09,325.23,3616.0
2021-05-27 12:20:00,325.23,325.37,324.28,325.07,10668.0,325.23,325.37,324.28,325.07,10668.0
2021-05-27 12:30:00,325.23,325.39,324.41,325.31,9958.0,325.23,325.39,324.41,325.31,9958.0
2021-05-27 12:40:00,325.34,325.34,323.51,323.69,3831.0,325.34,325.34,323.51,323.69,3831.0
2021-05-27 12:50:00,323.75,324.14,323.23,323.57,4764.0,323.75,324.14,323.23,323.57,4764.0
2021-05-27 13:00:00,323.68,323.98,322.98,323.55,8538.0,323.68,323.98,322.98,323.55,8538.0
2021-05-27 13:10:00,323.42,323.42,322.59,322.83,8290.0,323.42,323.42,322.59,322.83,8290.0
2021-05-27 13:20:00,322.92,323.2,322.43,322.61,10032.0,322.92,323.2,322.43,322.61,10032.0
2021-05-27 13:30:00,322.87,323.18,322.43,322.43,20551.0,322.87,323.18,322.43,322.43,20551.0
2021-05-27 13:40:00,322.65,323.65,322.43,323.57,10374.0,322.65,323.65,322.43,323.57,10374.0
2021-05-27 13:50:00,323.78,324.53,323.72,324.36,5480.0,323.78,324.53,323.72,324.36,5480.0
2021-05-27 14:00:00,324.36,324.82,324.12,324.63,10226.0,324.36,324.82,324.12,324.63,10226.0
2021-05-27 14:10:00,324.56,324.81,323.62,324.03,9183.0,324.56,324.81,323.62,324.03,9183.0
2021-05-27 14:20:00,324.17,325.57,324.02,325.5,19820.0,324.17,325.57,324.02,325.5,19820.0
2021-05-27 14:30:00,325.58,326.59,325.05,325.05,5749.0,325.58,326.59,325.05,325.05,5749.0
2021-05-27 14:40:00,325.49,326.24,325.4,325.53,5902.0,325.49,326.24,325.4,325.53,5902.0
2021-05-27 14:50:00,325.52,325.59,324.9,325.02,8476.0,325.52,325.59,324.9,325.02,8476.0
2021-05-27 15:00:00,324.9,325.01,323.52,324.13,10793.0,324.9,325.01,323.52,324.13,10793.0
2021-05-27 15:10:00,323.87,324.0,322.43,322.49,29126.0,323.87,324.0,322.43,322.49,29126.0
2021-05-27 15:20:00,322.69,322.92,321.85,322.64,20773.0,322.69,322.92,321.85,322.64,20773.0
2021-05-27 15:30:00,322.51,324.76,322.17,323.89,48972.0,322.51,324.76,322.17,323.89,48972.0
2021-05-27 15:40:00,323.99,324.74,323.97,324.43,13256.0,323.99,324.74,323.97,324.43,13256.0
2021-05-27 15:50:00,324.77,325.91,324.26,325.06,56251.0,324.77,325.91,324.26,325.06,56251.0
2021-05-28 09:30:00,330.0,330.09,325.58,326.72,6390.0,330.0,330.09,325.58,326.72,6390.0
2021-05-28 09:40:00,326.18,326.87,322.97,326.02,3786.0,326.18,326.87,322.97,326.02,3786.0
2021-05-28 09:50:00,325.98,327.22,325.09,326.09,27218.0,325.98,327.22,325.09,326.09,27218.0
2021-05-28 10:00:00,325.86,325.86,322.54,323.49,16400.0,325.86,325.86,322.54,323.49,16400.0
2021-05-28 10:10:00,323.21,323.21,322.08,322.15,5780.0,323.21,323.21,322.08,322.15,5780.0
2021-05-28 10:20:00,322.16,322.6,321.56,321.87,7526.0,322.16,322.6,321.56,321.87,7526.0
2021-05-28 10:30:00,321.23,321.23,319.41,319.8,4827.0,321.23,321.23,319.41,319.8,4827.0
2021-05-28 10:40:00,320.06,320.82,319.26,319.45,9671.0,320.06,320.82,319.26,319.45,9671.0
2021-05-28 10:50:00,319.54,321.48,319.0,321.01,13370.0,319.54,321.48,319.0,321.01,13370.0
2021-05-28 11:00:00,320.98,322.04,320.73,321.9,3100.0,320.98,322.04,320.73,321.9,3100.0
2021-05-28 11:10:00,322.18,323.12,321.84,322.77,6996.0,322.18,323.12,321.84,322.77,6996.0
2021-05-28 11:20:00,322.78,322.98,322.31,322.31,2212.0,322.78,322.98,322.31,322.31,2212.0
2021-05-28 11:30:00,322.53,322.72,322.15,322.34,11036.0,322.53,322.72,322.15,322.34,11036.0
2021-05-28 11:40:00,322.4,322.4,321.29,322.1,6884.0,322.4,322.4,321.29,322.1,6884.0
2021-05-28 11:50:00,321.89,322.79,321.76,322.52,4618.0,321.89,322.79,321.76,322.52,4618.0
2021-05-28 12:00:00,322.39,323.94,322.15,323.52,27918.0,322.39,323.94,322.15,323.52,27918.0
2021-05-28 12:10:00,323.97,324.4,323.97,324.11,1950.0,323.97,324.4,323.97,324.11,1950.0
2021-05-28 12:20:00,324.24,324.24,323.26,323.78,6400.0,324.24,324.24,323.26,323.78,6400.0
2021-05-28 12:30:00,323.98,324.16,323.53,323.93,9564.0,323.98,324.16,323.53,323.93,9564.0
2021-05-28 12:40:00,324.06,324.06,323.27,323.28,9618.0,324.06,324.06,323.27,323.28,9618.0
2021-05-28 12:50:00,323.51,324.19,323.44,323.82,9855.0,323.51,324.19,323.44,323.82,9855.0
2021-05-28 13:00:00,323.97,325.66,323.8,324.28,12193.0,323.97,325.66,323.8,324.28,12193.0
2021-05-28 13:10:00,324.27,324.32,323.42,324.14,7842.0,324.27,324.32,323.42,324.14,7842.0
2021-05-28 13:20:00,324.02,324.05,323.3,323.3,3722.0,324.02,324.05,323.3,323.3,3722.0
2021-05-28 13:30:00,323.24,324.12,323.17,323.77,4800.0,323.24,324.12,323.17,323.77,4800.0
2021-05-28 13:40:00,323.72,323.92,323.24,323.92,8560.0,323.72,323.92,323.24,323.92,8560.0
2021-05-28 13:50:00,323.96,324.1,323.56,323.66,3765.0,323.96,324.1,323.56,323.66,3765.0
2021-05-28 14:00:00,323.9,324.37,323.21,323.81,3600.0,323.9,324.37,323.21,323.81,3600.0
2021-05-28 14:10:00,323.69,323.86,323.29,323.51,4424.0,323.69,323.86,323.29,323.51,4424.0
2021-05-28 14:20:00,323.27,323.99,323.27,323.71,4125.0,323.27,323.99,323.27,323.71,4125.0
2021-05-28 14:30:00,323.75,323.94,323.59,323.84,3099.0,323.75,323.94,323.59,323.84,3099.0
2021-05-28 14:40:00,323.87,324.11,323.7,323.9,16393.0,323.87,324.11,323.7,323.9,16393.0
2021-05-28 14:50:00,323.81,324.0,323.17,323.42,6521.0,323.81,324.0,323.17,323.42,6521.0
2021-05-28 15:00:00,323.28,323.3,322.6,322.75,9501.0,323.28,323.3,322.6,322.75,9501.0
2021-05-28 15:10:00,322.81,322.82,321.38,321.74,4083.0,322.81,322.82,321.38,321.74,4083.0
2021-05-28 15:20:00,322.08,322.9,322.07,322.4,5597.0,322.08,322.9,322.07,322.4,5597.0
2021-05-28 15:30:00,322.68,324.41,322.68,324.37,7521.0,322.68,324.41,322.68,324.37,7521.0
2021-05-28 15:40:00,324.37,324.51,323.1,323.1,21482.0,324.37,324.51,323.1,323.1,21482.0
2021-05-28 15:50:00,323.24,323.61,322.84,323.17,40923.0,323.24,323.61,322.84,323.17,40923.0
2021-06-01 09:30:00,325.26,326.19,319.23,319.23,8722.0,325.26,326.19,319.23,319.23,8722.0
2021-06-01 09:40:00,320.09,320.72,317.71,318.07,20732.0,320.09,320.72,317.71,318.07,20732.0
2021-06-01 09:50:00,317.74,318.34,316.55,317.56,18277.0,317.74,318.34,316.55,317.56,18277.0
2021-06-01 10:00:00,317.5,317.87,315.99,316.16,21444.0,317.5,317.87,315.99,316.16,21444.0
2021-06-01 10:10:00,316.37,316.71,314.83,315.54,15842.0,316.37,316.71,314.83,315.54,15842.0
2021-06-01 10:20:00,315.09,315.5,313.2,313.24,6903.0,315.09,315.5,313.2,313.24,6903.0
2021-06-01 10:30:00,313.73,314.88,313.07,313.07,32308.0,313.73,314.88,313.07,313.07,32308.0
2021-06-01 10:40:00,313.31,314.72,312.99,313.74,10130.0,313.31,314.72,312.99,313.74,10130.0
2021-06-01 10:50:00,314.52,316.09,313.67,315.38,44179.0,314.52,316.09,313.67,315.38,44179.0
2021-06-01 11:00:00,315.43,315.61,314.55,314.55,9580.0,315.43,315.61,314.55,314.55,9580.0
2021-06-01 11:10:00,314.27,314.37,313.55,313.55,8380.0,314.27,314.37,313.55,313.55,8380.0
2021-06-01 11:20:00,313.54,315.03,313.53,314.72,8062.0,313.54,315.03,313.53,314.72,8062.0
2021-06-01 11:30:00,314.54,317.02,314.25,316.62,19002.0,314.54,317.02,314.25,316.62,19002.0
2021-06-01 11:40:00,316.6,317.15,316.31,316.62,5528.0,316.6,317.15,316.31,316.62,5528.0
2021-06-01 11:50:00,316.67,316.8,316.13,316.23,4835.0,316.67,316.8,316.13,316.23,4835.0
2021-06-01 12:00:00,316.2,316.53,315.35,315.35,8760.0,316.2,316.53,315.35,315.35,8760.0
2021-06-01 12:10:00,315.31,315.44,315.0,315.37,4682.0,315.31,315.44,315.0,315.37,4682.0
2021-06-01 12:20:00,315.53,315.74,315.11,315.2,3668.0,315.53,315.74,315.11,315.2,3668.0
2021-06-01 12:30:00,315.23,315.77,315.1,315.77,5439.0,315.23,315.77,315.1,315.77,5439.0
2021-06-01 12:40:00,315.78,315.91,314.49,314.49,4652.0,315.78,315.91,314.49,314.49,4652.0
2021-06-01 12:50:00,314.18,314.74,314.07,314.07,5900.0,314.18,314.74,314.07,314.07,5900.0
2021-06-01 13:00:00,314.22,314.95,313.45,313.52,6400.0,314.22,314.95,313.45,313.52,6400.0
2021-06-01 13:10:00,313.42,313.63,312.71,313.26,6010.0,313.42,313.63,312.71,313.26,6010.0
2021-06-01 13:20:00,313.67,314.18,313.6,313.8,4280.0,313.67,314.18,313.6,313.8,4280.0
2021-06-01 13:30:00,314.15,314.38,313.55,313.6,5344.0,314.15,314.38,313.55,313.6,5344.0
2021-06-01 13:40:00,313.5,313.73,312.5,312.55,5902.0,313.5,313.73,312.5,312.55,5902.0
2021-06-01 13:50:00,312.32,313.21,311.78,312.72,7332.0,312.32,313.21,311.78,312.72,7332.0
2021-06-01 14:00:00,312.67,313.28,312.14,312.22,5264.0,312.67,313.28,312.14,312.22,5264.0
2021-06-01 14:10:00,312.12,312.13,311.08,311.44,7751.0,312.12,312.13,311.08,311.44,7751.0
2021-06-01 14:20:00,311.16,312.28,311.09,312.11,5532.0,311.16,312.28,311.09,312.11,5532.0
2021-06-01 14:30:00,312.27,312.29,311.39,311.65,8490.0,312.27,312.29,311.39,311.65,8490.0
2021-06-01 14:40:00,311.43,311.85,310.8,311.61,14366.0,311.43,311.85,310.8,311.61,14366.0
2021-06-01 14:50:00,311.78,311.89,311.1,311.39,11283.0,311.78,311.89,311.1,311.39,11283.0
2021-06-01 15:00:00,311.24,313.3,310.9,313.3,16655.0,311.24,313.3,310.9,313.3,16655.0
2021-06-01 15:10:00,313.56,313.65,312.43,312.67,7469.0,313.56,313.65,312.43,312.67,7469.0
2021-06-01 15:20:00,312.76,314.79,312.76,314.24,10012.0,312.76,314.79,312.76,314.24,10012.0
2021-06-01 15:30:00,314.4,314.6,313.61,314.06,14637.0,314.4,314.6,313.61,314.06,14637.0
2021-06-01 15:40:00,314.0,314.92,313.9,314.19,26344.0,314.0,314.92,313.9,314.19,26344.0
2021-06-01 15:50:00,314.27,314.6,313.64,314.57,55174.0,314.27,314.6,313.64,314.57,55174.0
2021-06-02 09:30:00,314.37,314.37,311.04,311.18,5641.0,314.37,314.37,311.04,311.18,5641.0
2021-06-02 09:40:00,312.75,312.75,309.73,309.88,12118.0,312.75,312.75,309.73,309.88,12118.0
2021-06-02 09:50:00,310.0,310.11,309.05,309.29,6412.0,310.0,310.11,309.05,309.29,6412.0
2021-06-02 10:00:00,309.25,309.71,308.9,308.98,8663.0,309.25,309.71,308.9,308.98,8663.0
2021-06-02 10:10:00,309.09,310.33,308.78,309.41,37021.0,309.09,310.33,308.78,309.41,37021.0
2021-06-02 10:20:00,309.94,309.94,307.52,307.94,13600.0,309.94,309.94,307.52,307.94,13600.0
2021-06-02 10:30:00,308.09,309.4,307.65,308.8,11656.0,308.09,309.4,307.65,308.8,11656.0
2021-06-02 10:40:00,308.95,309.45,308.95,309.39,2442.0,308.95,309.45,308.95,309.39,2442.0
2021-06-02 10:50:00,309.49,310.31,309.05,310.31,6401.0,309.49,310.31,309.05,310.31,6401.0
2021-06-02 11:00:00,310.26,312.23,310.26,311.85,7810.0,310.26,312.23,310.26,311.85,7810.0
2021-06-02 11:10:00,312.03,312.23,311.11,311.4,2766.0,312.03,312.23,311.11,311.4,2766.0
2021-06-02 11:20:00,311.4,311.71,311.26,311.47,3628.0,311.4,311.71,311.26,311.47,3628.0
2021-06-02 11:30:00,311.24,311.89,310.85,310.85,5717.0,311.24,311.89,310.85,310.85,5717.0
2021-06-02 11:40:00,310.96,310.96,310.09,310.1,3618.0,310.96,310.96,310.09,310.1,3618.0
2021-06-02 11:50:00,310.13,310.48,310.03,310.27,2985.0,310.13,310.48,310.03,310.27,2985.0
2021-06-02 12:00:00,310.38,310.38,309.36,309.49,12462.0,310.38,310.38,309.36,309.49,12462.0
2021-06-02 12:10:00,309.37,309.37,308.33,308.75,11557.0,309.37,309.37,308.33,308.75,11557.0
2021-06-02 12:20:00,308.74,309.83,308.5,309.2,21966.0,308.74,309.83,308.5,309.2,21966.0
2021-06-02 12:30:00,309.47,309.71,308.66,309.06,2087.0,309.47,309.71,308.66,309.06,2087.0
2021-06-02 12:40:00,309.06,309.43,308.74,308.75,4559.0,309.06,309.43,308.74,308.75,4559.0
2021-06-02 12:50:00,308.92,309.22,308.16,308.37,5235.0,308.92,309.22,308.16,308.37,5235.0
2021-06-02 13:00:00,308.37,308.89,308.14,308.5,4682.0,308.37,308.89,308.14,308.5,4682.0
2021-06-02 13:10:00,308.55,308.83,308.2,308.53,6775.0,308.55,308.83,308.2,308.53,6775.0
2021-06-02 13:20:00,308.48,308.66,307.3,307.72,6964.0,308.48,308.66,307.3,307.72,6964.0
2021-06-02 13:30:00,307.57,308.46,307.57,308.0,7102.0,307.57,308.46,307.57,308.0,7102.0
2021-06-02 13:40:00,307.78,307.89,307.3,307.52,5785.0,307.78,307.89,307.3,307.52,5785.0
2021-06-02 13:50:00,307.67,308.3,307.53,308.3,4527.0,307.67,308.3,307.53,308.3,4527.0
2021-06-02 14:00:00,307.86,308.23,307.26,307.26,7815.0,307.86,308.23,307.26,307.26,7815.0
2021-06-02 14:10:00,307.13,307.13,306.17,306.28,11072.0,307.13,307.13,306.17,306.28,11072.0
2021-06-02 14:20:00,306.27,307.37,306.26,307.19,5588.0,306.27,307.37,306.26,307.19,5588.0
2021-06-02 14:30:00,307.19,307.81,307.19,307.74,7275.0,307.19,307.81,307.19,307.74,7275.0
2021-06-02 14:40:00,307.47,307.83,307.15,307.19,4368.0,307.47,307.83,307.15,307.19,4368.0
2021-06-02 14:50:00,307.19,307.19,306.34,306.76,7067.0,307.19,307.19,306.34,306.76,7067.0
2021-06-02 15:00:00,306.75,308.01,306.75,307.93,24747.0,306.75,308.01,306.75,307.93,24747.0
2021-06-02 15:10:00,308.01,308.55,307.76,307.96,23489.0,308.01,308.55,307.76,307.96,23489.0
2021-06-02 15:20:00,307.78,308.55,307.7,307.76,34404.0,307.78,308.55,307.7,307.76,34404.0
2021-06-02 15:30:00,307.74,307.74,306.75,307.14,21594.0,307.74,307.74,306.75,307.14,21594.0
2021-06-02 15:40:00,307.02,307.31,306.45,307.05,32728.0,307.02,307.31,306.45,307.05,32728.0
2021-06-02 15:50:00,307.05,307.49,306.36,307.05,74536.0,307.05,307.49,306.36,307.05,74536.0
2021-06-03 09:30:00,305.66,306.16,302.52,302.89,9704.0,305.66,306.16,302.52,302.89,9704.0
2021-06-03 09:40:00,302.51,303.16,301.25,301.69,11606.0,302.51,303.16,301.25,301.69,11606.0
2021-06-03 09:50:00,302.15,302.15,300.81,300.95,5903.0,302.15,302.15,300.81,300.95,5903.0
2021-06-03 10:00:00,301.12,302.44,300.43,302.12,9114.0,301.12,302.44,300.43,302.12,9114.0
2021-06-03 10:10:00,302.38,303.11,302.03,303.01,10221.0,302.38,303.11,302.03,303.01,10221.0
2021-06-03 10:20:00,303.48,304.78,303.35,304.19,10601.0,303.48,304.78,303.35,304.19,10601.0
2021-06-03 10:30:00,304.06,304.93,304.05,304.28,4080.0,304.06,304.93,304.05,304.28,4080.0
2021-06-03 10:40:00,304.48,306.03,304.18,305.98,5659.0,304.48,306.03,304.18,305.98,5659.0
2021-06-03 10:50:00,306.36,306.37,305.12,305.84,5457.0,306.36,306.37,305.12,305.84,5457.0
2021-06-03 11:00:00,305.52,306.3,305.1,306.3,4552.0,305.52,306.3,305.1,306.3,4552.0
2021-06-03 11:10:00,306.18,306.31,305.59,305.92,7046.0,306.18,306.31,305.59,305.92,7046.0
2021-06-03 11:20:00,306.31,307.61,306.31,306.97,3043.0,306.31,307.61,306.31,306.97,3043.0
2021-06-03 11:30:00,307.16,307.16,306.73,306.86,1733.0,307.16,307.16,306.73,306.86,1733.0
2021-06-03 11:40:00,307.11,307.48,306.47,306.61,4748.0,307.11,307.48,306.47,306.61,4748.0
2021-06-03 11:50:00,306.44,306.91,306.0,306.81,2359.0,306.44,306.91,306.0,306.81,2359.0
2021-06-03 12:00:00,306.99,307.39,306.91,307.39,2800.0,306.99,307.39,306.91,307.39,2800.0
2021-06-03 12:10:00,307.36,307.39,306.8,307.05,5270.0,307.36,307.39,306.8,307.05,5270.0
2021-06-03 12:20:00,307.0,308.27,307.0,307.86,4799.0,307.0,308.27,307.0,307.86,4799.0
2021-06-03 12:30:00,307.74,308.32,307.69,307.98,8560.0,307.74,308.32,307.69,307.98,8560.0
2021-06-03 12:40:00,307.97,308.3,307.65,307.8,9746.0,307.97,308.3,307.65,307.8,9746.0
2021-06-03 12:50:00,307.75,307.83,307.22,307.6,5951.0,307.75,307.83,307.22,307.6,5951.0
2021-06-03 13:00:00,307.85,308.04,306.97,307.14,5832.0,307.85,308.04,306.97,307.14,5832.0
2021-06-03 13:10:00,307.08,307.64,306.94,307.15,4977.0,307.08,307.64,306.94,307.15,4977.0
2021-06-03 13:20:00,307.31,307.63,307.16,307.63,2588.0,307.31,307.63,307.16,307.63,2588.0
2021-06-03 13:30:00,307.35,307.82,307.24,307.47,3500.0,307.35,307.82,307.24,307.47,3500.0
2021-06-03 13:40:00,307.43,307.44,306.96,307.24,3800.0,307.43,307.44,306.96,307.24,3800.0
2021-06-03 13:50:00,307.16,307.49,307.08,307.31,1944.0,307.16,307.49,307.08,307.31,1944.0
2021-06-03 14:00:00,307.48,307.48,306.79,307.27,10060.0,307.48,307.48,306.79,307.27,10060.0
2021-06-03 14:10:00,307.4,307.46,306.91,307.24,7200.0,307.4,307.46,306.91,307.24,7200.0
2021-06-03 14:20:00,307.24,307.37,306.96,307.09,2700.0,307.24,307.37,306.96,307.09,2700.0
2021-06-03 14:30:00,307.1,307.25,306.8,306.8,6170.0,307.1,307.25,306.8,306.8,6170.0
2021-06-03 14:40:00,306.81,307.03,306.61,306.64,2458.0,306.81,307.03,306.61,306.64,2458.0
2021-06-03 14:50:00,306.59,306.65,305.15,305.46,5402.0,306.59,306.65,305.15,305.46,5402.0
2021-06-03 15:00:00,305.58,305.94,305.44,305.82,3566.0,305.58,305.94,305.44,305.82,3566.0
2021-06-03 15:10:00,305.66,305.81,305.37,305.48,5890.0,305.66,305.81,305.37,305.48,5890.0
2021-06-03 15:20:00,305.3,305.42,304.94,305.18,3250.0,305.3,305.42,304.94,305.18,3250.0
2021-06-03 15:30:00,305.25,305.25,304.21,304.3,11091.0,305.25,305.25,304.21,304.3,11091.0
2021-06-03 15:40:00,304.32,304.58,303.76,304.03,12202.0,304.32,304.58,303.76,304.03,12202.0
2021-06-03 15:50:00,304.04,304.93,303.22,303.4,31043.0,304.04,304.93,303.22,303.4,31043.0
2021-06-04 09:30:00,303.45,305.58,303.45,305.0,5804.0,303.45,305.58,303.45,305.0,5804.0
2021-06-04 09:40:00,304.42,306.18,304.41,304.99,14232.0,304.42,306.18,304.41,304.99,14232.0
2021-06-04 09:50:00,304.23,304.23,302.14,302.38,2262.0,304.23,304.23,302.14,302.38,2262.0
2021-06-04 10:00:00,303.25,303.25,301.25,301.52,6110.0,303.25,303.25,301.25,301.52,6110.0
2021-06-04 10:10:00,301.53,302.05,300.55,300.55,3997.0,301.53,302.05,300.55,300.55,3997.0
2021-06-04 10:20:00,300.52,301.04,300.34,300.58,3945.0,300.52,301.04,300.34,300.58,3945.0
2021-06-04 10:30:00,300.76,301.51,300.5,300.7,3520.0,300.76,301.51,300.5,300.7,3520.0
2021-06-04 10:40:00,300.64,301.2,299.87,300.98,2501.0,300.64,301.2,299.87,300.98,2501.0
2021-06-04 10:50:00,301.31,301.36,301.01,301.36,1098.0,301.31,301.36,301.01,301.36,1098.0
2021-06-04 11:00:00,301.71,301.86,300.7,300.7,5119.0,301.71,301.86,300.7,300.7,5119.0
2021-06-04 11:10:00,300.83,301.01,300.78,300.8,1213.0,300.83,301.01,300.78,300.8,1213.0
2021-06-04 11:20:00,300.89,301.12,300.29,300.29,1300.0,300.89,301.12,300.29,300.29,1300.0
2021-06-04 11:30:00,300.32,301.09,300.32,300.68,1766.0,300.32,301.09,300.32,300.68,1766.0
2021-06-04 11:40:00,300.53,300.95,300.51,300.53,1800.0,300.53,300.95,300.51,300.53,1800.0
2021-06-04 11:50:00,300.64,301.04,300.41,300.87,2792.0,300.64,301.04,300.41,300.87,2792.0
2021-06-04 12:00:00,301.09,301.13,300.83,300.93,1600.0,301.09,301.13,300.83,300.93,1600.0
2021-06-04 12:10:00,301.22,301.52,300.95,300.97,16902.0,301.22,301.52,300.95,300.97,16902.0
2021-06-04 12:20:00,300.95,301.92,300.87,301.92,1250.0,300.95,301.92,300.87,301.92,1250.0
2021-06-04 12:30:00,301.52,301.89,301.41,301.74,4766.0,301.52,301.89,301.41,301.74,4766.0
2021-06-04 12:40:00,301.91,302.57,301.9,302.1,2100.0,301.91,302.57,301.9,302.1,2100.0
2021-06-04 12:50:00,302.18,302.37,301.78,301.79,1700.0,302.18,302.37,301.78,301.79,1700.0
2021-06-04 13:00:00,302.18,302.85,302.18,302.82,2203.0,302.18,302.85,302.18,302.82,2203.0
2021-06-04 13:10:00,302.74,302.83,302.3,302.77,1420.0,302.74,302.83,302.3,302.77,1420.0
2021-06-04 13:20:00,302.87,303.29,302.74,303.26,3100.0,302.87,303.29,302.74,303.26,3100.0
2021-06-04 13:30:00,303.27,303.99,302.73,303.44,4051.0,303.27,303.99,302.73,303.44,4051.0
2021-06-04 13:40:00,303.48,303.95,303.33,303.74,3045.0,303.48,303.95,303.33,303.74,3045.0
2021-06-04 13:50:00,303.84,303.97,303.57,303.97,2567.0,303.84,303.97,303.57,303.97,2567.0
2021-06-04 14:00:00,303.95,303.95,302.55,302.82,2639.0,303.95,303.95,302.55,302.82,2639.0
2021-06-04 14:10:00,302.61,303.89,302.61,303.22,5311.0,302.61,303.89,302.61,303.22,5311.0
2021-06-04 14:20:00,303.28,304.02,303.28,303.82,1862.0,303.28,304.02,303.28,303.82,1862.0
2021-06-04 14:30:00,303.99,304.29,303.69,303.69,3170.0,303.99,304.29,303.69,303.69,3170.0
2021-06-04 14:40:00,303.71,303.76,303.4,303.4,1136.0,303.71,303.76,303.4,303.4,1136.0
2021-06-04 14:50:00,303.38,303.51,302.87,303.21,8963.0,303.38,303.51,302.87,303.21,8963.0
2021-06-04 15:00:00,303.26,303.44,303.04,303.04,3740.0,303.26,303.44,303.04,303.04,3740.0
2021-06-04 15:10:00,303.01,304.56,302.84,304.48,23328.0,303.01,304.56,302.84,304.48,23328.0
2021-06-04 15:20:00,304.48,304.57,303.72,303.96,6789.0,304.48,304.57,303.72,303.96,6789.0
2021-06-04 15:30:00,304.07,304.57,303.93,304.24,7936.0,304.07,304.57,303.93,304.24,7936.0
2021-06-04 15:40:00,304.16,305.36,304.01,305.36,14861.0,304.16,305.36,304.01,305.36,14861.0
2021-06-04 15:50:00,304.28,304.89,304.11,304.42,47897.0,304.28,304.89,304.11,304.42,47897.0
2021-06-07 09:30:00,302.96,303.83,301.62,303.82,10193.0,302.96,303.83,301.62,303.82,10193.0
2021-06-07 09:40:00,304.0,304.75,303.8,304.46,4550.0,304.0,304.75,303.8,304.46,4550.0
2021-06-07 09:50:00,304.37,305.29,304.07,304.93,5839.0,304.37,305.29,304.07,304.93,5839.0
2021-06-07 10:00:00,304.89,305.13,304.1,304.47,8969.0,304.89,305.13,304.1,304.47,8969.0
2021-06-07 10:10:00,305.09,305.16,304.34,304.72,2956.0,305.09,305.16,304.34,304.72,2956.0
2021-06-07 10:20:00,304.85,305.82,304.08,304.08,3165.0,304.85,305.82,304.08,304.08,3165.0
2021-06-07 10:30:00,304.26,304.52,303.83,303.87,3212.0,304.26,304.52,303.83,303.87,3212.0
2021-06-07 10:40:00,304.14,304.14,303.28,303.44,6801.0,304.14,304.14,303.28,303.44,6801.0
2021-06-07 10:50:00,303.44,304.24,303.35,303.37,2705.0,303.44,304.24,303.35,303.37,2705.0
2021-06-07 11:00:00,303.42,303.46,302.48,302.49,3704.0,303.42,303.46,302.48,302.49,3704.0
2021-06-07 11:10:00,302.47,303.14,302.47,303.09,2292.0,302.47,303.14,302.47,303.09,2292.0
2021-06-07 11:20:00,302.98,302.98,302.7,302.97,1954.0,302.98,302.98,302.7,302.97,1954.0
2021-06-07 11:30:00,303.15,303.29,302.28,302.32,1800.0,303.15,303.29,302.28,302.32,1800.0
2021-06-07 11:40:00,302.36,302.58,302.27,302.27,703.0,302.36,302.58,302.27,302.27,703.0
2021-06-07 11:50:00,302.21,302.37,301.55,302.05,3708.0,302.21,302.37,301.55,302.05,3708.0
2021-06-07 12:00:00,301.95,301.98,301.1,301.1,2800.0,301.95,301.98,301.1,301.1,2800.0
2021-06-07 12:10:00,301.2,301.6,301.2,301.34,2620.0,301.2,301.6,301.2,301.34,2620.0
2021-06-07 12:20:00,301.32,301.37,300.89,301.03,3009.0,301.32,301.37,300.89,301.03,3009.0
2021-06-07 12:30:00,300.9,301.32,300.82,301.32,1535.0,300.9,301.32,300.82,301.32,1535.0
2021-06-07 12:40:00,301.36,301.64,300.87,300.87,6044.0,301.36,301.64,300.87,300.87,6044.0
2021-06-07 12:50:00,301.18,301.5,301.01,301.41,900.0,301.18,301.5,301.01,301.41,900.0
2021-06-07 13:00:00,301.38,301.38,301.09,301.28,1213.0,301.38,301.38,301.09,301.28,1213.0
2021-06-07 13:10:00,301.52,301.52,301.18,301.24,1106.0,301.52,301.52,301.18,301.24,1106.0
2021-06-07 13:20:00,301.34,301.79,301.26,301.79,4201.0,301.34,301.79,301.26,301.79,4201.0
2021-06-07 13:30:00,301.54,301.56,300.79,300.8,4365.0,301.54,301.56,300.79,300.8,4365.0
2021-06-07 13:40:00,300.68,300.79,300.64,300.64,612.0,300.68,300.79,300.64,300.64,612.0
2021-06-07 13:50:00,300.73,300.73,300.5,300.64,1400.0,300.73,300.73,300.5,300.64,1400.0
2021-06-07 14:00:00,300.36,300.88,300.19,300.78,3400.0,300.36,300.88,300.19,300.78,3400.0
2021-06-07 14:10:00,300.77,300.99,300.56,300.56,2580.0,300.77,300.99,300.56,300.56,2580.0
2021-06-07 14:20:00,300.56,300.9,300.48,300.78,5110.0,300.56,300.9,300.48,300.78,5110.0
2021-06-07 14:30:00,300.77,300.85,300.65,300.68,2113.0,300.77,300.85,300.65,300.68,2113.0
2021-06-07 14:40:00,300.74,300.99,300.62,300.83,4117.0,300.74,300.99,300.62,300.83,4117.0
2021-06-07 14:50:00,300.77,301.08,300.77,301.06,3700.0,300.77,301.08,300.77,301.06,3700.0
2021-06-07 15:00:00,301.0,301.5,300.94,301.36,2506.0,301.0,301.5,300.94,301.36,2506.0
2021-06-07 15:10:00,301.29,301.74,301.29,301.74,1912.0,301.29,301.74,301.29,301.74,1912.0
2021-06-07 15:20:00,301.64,302.36,301.6,302.36,2187.0,301.64,302.36,301.6,302.36,2187.0
2021-06-07 15:30:00,302.34,302.82,302.12,302.82,9317.0,302.34,302.82,302.12,302.82,9317.0
2021-06-07 15:40:00,302.93,303.46,302.92,303.36,10619.0,302.93,303.46,302.92,303.36,10619.0
2021-06-07 15:50:00,303.27,303.84,303.01,303.68,37617.0,303.27,303.84,303.01,303.68,37617.0
2021-06-08 09:30:00,304.85,305.54,302.75,303.36,12093.0,304.85,305.54,302.75,303.36,12093.0
2021-06-08 09:40:00,303.15,303.78,303.14,303.41,1069.0,303.15,303.78,303.14,303.41,1069.0
2021-06-08 09:50:00,303.82,303.82,302.37,302.57,2073.0,303.82,303.82,302.37,302.57,2073.0
2021-06-08 10:00:00,302.67,303.78,302.67,303.38,1383.0,302.67,303.78,302.67,303.38,1383.0
2021-06-08 10:10:00,304.0,305.12,304.0,305.12,3801.0,304.0,305.12,304.0,305.12,3801.0
2021-06-08 10:20:00,305.3,306.2,305.28,306.19,2316.0,305.3,306.2,305.28,306.19,2316.0
2021-06-08 10:30:00,306.3,306.32,305.3,306.32,4635.0,306.3,306.32,305.3,306.32,4635.0
2021-06-08 10:40:00,306.71,307.01,306.13,306.18,5214.0,306.71,307.01,306.13,306.18,5214.0
2021-06-08 10:50:00,306.29,307.8,306.29,307.7,6228.0,306.29,307.8,306.29,307.7,6228.0
2021-06-08 11:00:00,307.75,308.15,307.57,308.0,7757.0,307.75,308.15,307.57,308.0,7757.0
2021-06-08 11:10:00,307.38,307.48,306.2,306.2,10830.0,307.38,307.48,306.2,306.2,10830.0
2021-06-08 11:20:00,306.23,307.05,305.91,306.79,2158.0,306.23,307.05,305.91,306.79,2158.0
2021-06-08 11:30:00,306.96,307.14,306.45,307.14,4002.0,306.96,307.14,306.45,307.14,4002.0
2021-06-08 11:40:00,307.16,307.16,306.2,306.55,4491.0,307.16,307.16,306.2,306.55,4491.0
2021-06-08 11:50:00,306.75,306.85,306.45,306.46,5733.0,306.75,306.85,306.45,306.46,5733.0
2021-06-08 12:00:00,306.51,306.55,306.31,306.31,3934.0,306.51,306.55,306.31,306.31,3934.0
2021-06-08 12:10:00,306.31,306.4,306.16,306.3,4450.0,306.31,306.4,306.16,306.3,4450.0
2021-06-08 12:20:00,306.16,306.35,305.83,306.11,6267.0,306.16,306.35,305.83,306.11,6267.0
2021-06-08 12:30:00,306.21,306.85,306.21,306.85,2123.0,306.21,306.85,306.21,306.85,2123.0
2021-06-08 12:40:00,306.79,307.11,306.65,307.11,3134.0,306.79,307.11,306.65,307.11,3134.0
2021-06-08 12:50:00,307.12,307.12,306.75,306.91,900.0,307.12,307.12,306.75,306.91,900.0
2021-06-08 13:00:00,307.0,307.34,307.0,307.34,2444.0,307.0,307.34,307.0,307.34,2444.0
2021-06-08 13:10:00,307.34,307.96,307.19,307.96,1882.0,307.34,307.96,307.19,307.96,1882.0
2021-06-08 13:20:00,307.94,308.5,307.52,307.87,4683.0,307.94,308.5,307.52,307.87,4683.0
2021-06-08 13:30:00,307.97,308.19,307.81,308.19,3534.0,307.97,308.19,307.81,308.19,3534.0
2021-06-08 13:40:00,308.08,308.36,307.91,308.23,3006.0,308.08,308.36,307.91,308.23,3006.0
2021-06-08 13:50:00,308.03,308.69,308.02,308.69,3586.0,308.03,308.69,308.02,308.69,3586.0
2021-06-08 14:00:00,308.43,309.09,308.29,308.97,4413.0,308.43,309.09,308.29,308.97,4413.0
2021-06-08 14:10:00,308.85,308.85,308.31,308.76,4018.0,308.85,308.85,308.31,308.76,4018.0
2021-06-08 14:20:00,308.88,309.02,308.79,309.0,2137.0,308.88,309.02,308.79,309.0,2137.0
2021-06-08 14:30:00,308.92,309.06,308.56,309.0,4032.0,308.92,309.06,308.56,309.0,4032.0
2021-06-08 14:40:00,308.95,309.17,308.56,308.62,8217.0,308.95,309.17,308.56,308.62,8217.0
2021-06-08 14:50:00,308.51,309.02,308.51,308.97,4316.0,308.51,309.02,308.51,308.97,4316.0
2021-06-08 15:00:00,308.87,309.14,308.7,308.7,3813.0,308.87,309.14,308.7,308.7,3813.0
2021-06-08 15:10:00,308.72,308.94,308.47,308.75,4449.0,308.72,308.94,308.47,308.75,4449.0
2021-06-08 15:20:00,309.0,309.19,308.82,308.95,7410.0,309.0,309.19,308.82,308.95,7410.0
2021-06-08 15:30:00,308.85,309.11,308.58,308.65,14393.0,308.85,309.11,308.58,308.65,14393.0
2021-06-08 15:40:00,308.61,308.68,307.66,307.86,12753.0,308.61,308.68,307.66,307.86,12753.0
2021-06-08 15:50:00,307.95,308.54,307.87,307.93,36101.0,307.95,308.54,307.87,307.93,36101.0
2021-06-09 09:30:00,307.36,309.06,306.24,306.24,2943.0,307.36,309.06,306.24,306.24,2943.0
2021-06-09 09:40:00,304.94,305.21,304.21,304.21,3302.0,304.94,305.21,304.21,304.21,3302.0
2021-06-09 09:50:00,303.88,306.12,302.94,306.12,12064.0,303.88,306.12,302.94,306.12,12064.0
2021-06-09 10:00:00,306.64,307.24,306.63,307.03,2205.0,306.64,307.24,306.63,307.03,2205.0
2021-06-09 10:10:00,306.85,307.64,306.8,307.56,1518.0,306.85,307.64,306.8,307.56,1518.0
2021-06-09 10:20:00,307.28,307.35,307.02,307.02,1103.0,307.28,307.35,307.02,307.02,1103.0
2021-06-09 10:30:00,307.21,307.78,306.83,307.5,2204.0,307.21,307.78,306.83,307.5,2204.0
2021-06-09 10:40:00,307.07,307.34,307.07,307.34,800.0,307.07,307.34,307.07,307.34,800.0
2021-06-09 10:50:00,307.24,307.27,306.94,307.26,2121.0,307.24,307.27,306.94,307.26,2121.0
2021-06-09 11:00:00,307.05,307.57,306.54,306.54,1469.0,307.05,307.57,306.54,306.54,1469.0
2021-06-09 11:10:00,306.79,307.24,306.49,307.24,2060.0,306.79,307.24,306.49,307.24,2060.0
2021-06-09 11:20:00,307.36,307.45,306.75,307.01,810.0,307.36,307.45,306.75,307.01,810.0
2021-06-09 11:30:00,306.82,306.88,306.33,306.57,1423.0,306.82,306.88,306.33,306.57,1423.0
2021-06-09 11:40:00,306.55,306.55,305.88,306.08,800.0,306.55,306.55,305.88,306.08,800.0
2021-06-09 11:50:00,306.08,306.08,305.5,305.89,2704.0,306.08,306.08,305.5,305.89,2704.0
2021-06-09 12:00:00,305.68,306.21,305.62,305.62,6902.0,305.68,306.21,305.62,305.62,6902.0
2021-06-09 12:10:00,306.06,306.09,305.26,305.43,1825.0,306.06,306.09,305.26,305.43,1825.0
2021-06-09 12:20:00,305.59,305.82,305.47,305.81,1822.0,305.59,305.82,305.47,305.81,1822.0
2021-06-09 12:30:00,305.79,305.79,304.88,305.05,5214.0,305.79,305.79,304.88,305.05,5214.0
2021-06-09 12:40:00,304.99,305.45,304.99,305.23,1708.0,304.99,305.45,304.99,305.23,1708.0
2021-06-09 12:50:00,305.0,305.33,304.91,305.1,8409.0,305.0,305.33,304.91,305.1,8409.0
2021-06-09 13:00:00,305.25,305.32,305.0,305.15,1210.0,305.25,305.32,305.0,305.15,1210.0
2021-06-09 13:10:00,305.16,305.24,304.75,304.75,2569.0,305.16,305.24,304.75,304.75,2569.0
2021-06-09 13:20:00,304.81,304.81,304.32,304.32,400.0,304.81,304.81,304.32,304.32,400.0
2021-06-09 13:30:00,304.34,304.68,304.33,304.38,1863.0,304.34,304.68,304.33,304.38,1863.0
2021-06-09 13:40:00,304.34,304.87,304.31,304.87,1275.0,304.34,304.87,304.31,304.87,1275.0
2021-06-09 13:50:00,304.72,305.06,304.49,305.06,1720.0,304.72,305.06,304.49,305.06,1720.0
2021-06-09 14:00:00,304.87,304.97,304.52,304.52,1300.0,304.87,304.97,304.52,304.52,1300.0
2021-06-09 14:10:00,304.48,304.94,304.47,304.85,1665.0,304.48,304.94,304.47,304.85,1665.0
2021-06-09 14:20:00,304.69,304.9,304.46,304.81,2403.0,304.69,304.9,304.46,304.81,2403.0
2021-06-09 14:30:00,304.88,305.05,304.65,304.66,1786.0,304.88,305.05,304.65,304.66,1786.0
2021-06-09 14:40:00,304.71,305.01,304.66,304.76,2617.0,304.71,305.01,304.66,304.76,2617.0
2021-06-09 14:50:00,304.81,305.27,304.8,305.09,1100.0,304.81,305.27,304.8,305.09,1100.0
2021-06-09 15:00:00,304.94,304.94,304.14,304.16,8341.0,304.94,304.94,304.14,304.16,8341.0
2021-06-09 15:10:00,304.2,305.21,304.2,305.21,3389.0,304.2,305.21,304.2,305.21,3389.0
2021-06-09 15:20:00,305.16,305.4,305.04,305.22,3480.0,305.16,305.4,305.04,305.22,3480.0
2021-06-09 15:30:00,305.18,305.5,305.11,305.33,7479.0,305.18,305.5,305.11,305.33,7479.0
2021-06-09 15:40:00,305.27,305.27,304.57,305.12,7401.0,305.27,305.27,304.57,305.12,7401.0
2021-06-09 15:50:00,304.93,305.39,304.39,304.91,31277.0,304.93,305.39,304.39,304.91,31277.0
2021-06-10 09:30:00,304.93,308.06,304.93,305.9,3255.0,304.93,308.06,304.93,305.9,3255.0
2021-06-10 09:40:00,304.81,305.06,304.61,305.06,2970.0,304.81,305.06,304.61,305.06,2970.0
2021-06-10 09:50:00,304.76,305.09,304.21,304.61,1332.0,304.76,305.09,304.21,304.61,1332.0
2021-06-10 10:00:00,304.65,305.12,304.13,304.51,4806.0,304.65,305.12,304.13,304.51,4806.0
2021-06-10 10:10:00,303.5,304.45,303.41,303.62,6712.0,303.5,304.45,303.41,303.62,6712.0
2021-06-10 10:20:00,303.56,304.71,303.0,304.19,5711.0,303.56,304.71,303.0,304.19,5711.0
2021-06-10 10:30:00,304.12,304.16,303.38,303.38,1409.0,304.12,304.16,303.38,303.38,1409.0
2021-06-10 10:40:00,303.25,303.63,302.46,302.46,3005.0,303.25,303.63,302.46,302.46,3005.0
2021-06-10 10:50:00,302.91,303.16,302.56,303.16,2221.0,302.91,303.16,302.56,303.16,2221.0
2021-06-10 11:00:00,302.96,302.96,301.88,302.34,4714.0,302.96,302.96,301.88,302.34,4714.0
2021-06-10 11:10:00,302.56,302.68,302.56,302.68,300.0,302.56,302.68,302.56,302.68,300.0
2021-06-10 11:20:00,301.99,302.43,301.74,302.22,2900.0,301.99,302.43,301.74,302.22,2900.0
2021-06-10 11:30:00,301.92,302.05,301.58,301.83,2545.0,301.92,302.05,301.58,301.83,2545.0
2021-06-10 11:40:00,301.91,301.99,301.17,301.39,4233.0,301.91,301.99,301.17,301.39,4233.0
2021-06-10 11:50:00,302.01,302.01,300.64,300.64,1800.0,302.01,302.01,300.64,300.64,1800.0
2021-06-10 12:00:00,300.64,301.18,300.43,300.61,1212.0,300.64,301.18,300.43,300.61,1212.0
2021-06-10 12:10:00,300.08,300.68,300.05,300.24,3796.0,300.08,300.68,300.05,300.24,3796.0
2021-06-10 12:20:00,300.65,301.19,300.63,301.19,4300.0,300.65,301.19,300.63,301.19,4300.0
2021-06-10 12:30:00,301.02,301.92,300.91,301.92,2069.0,301.02,301.92,300.91,301.92,2069.0
2021-06-10 12:40:00,302.17,302.18,302.05,302.15,1322.0,302.17,302.18,302.05,302.15,1322.0
2021-06-10 12:50:00,302.25,302.48,302.25,302.29,700.0,302.25,302.48,302.25,302.29,700.0
2021-06-10 13:00:00,302.47,302.93,302.47,302.9,2203.0,302.47,302.93,302.47,302.9,2203.0
2021-06-10 13:10:00,303.5,304.02,303.28,303.72,2897.0,303.5,304.02,303.28,303.72,2897.0
2021-06-10 13:20:00,303.65,303.65,303.25,303.43,2829.0,303.65,303.65,303.25,303.43,2829.0
2021-06-10 13:30:00,303.56,303.85,303.4,303.85,3267.0,303.56,303.85,303.4,303.85,3267.0
2021-06-10 13:40:00,303.86,303.92,303.69,303.69,1639.0,303.86,303.92,303.69,303.69,1639.0
2021-06-10 13:50:00,303.46,303.72,303.38,303.72,801.0,303.46,303.72,303.38,303.72,801.0
2021-06-10 14:00:00,303.7,303.79,303.63,303.63,400.0,303.7,303.79,303.63,303.63,400.0
2021-06-10 14:10:00,303.64,303.72,303.22,303.72,3912.0,303.64,303.72,303.22,303.72,3912.0
2021-06-10 14:20:00,303.6,303.96,303.48,303.96,3518.0,303.6,303.96,303.48,303.96,3518.0
2021-06-10 14:30:00,304.05,304.16,303.94,304.08,1200.0,304.05,304.16,303.94,304.08,1200.0
2021-06-10 14:40:00,304.13,304.39,304.05,304.2,1301.0,304.13,304.39,304.05,304.2,1301.0
2021-06-10 14:50:00,304.22,304.43,304.09,304.36,1812.0,304.22,304.43,304.09,304.36,1812.0
2021-06-10 15:00:00,304.32,304.54,304.15,304.54,2140.0,304.32,304.54,304.15,304.54,2140.0
2021-06-10 15:10:00,304.43,304.54,304.21,304.27,3400.0,304.43,304.54,304.21,304.27,3400.0
2021-06-10 15:20:00,304.27,304.39,303.75,303.83,3050.0,304.27,304.39,303.75,303.83,3050.0
2021-06-10 15:30:00,304.0,304.33,303.71,304.03,4968.0,304.0,304.33,303.71,304.03,4968.0
2021-06-10 15:40:00,303.96,304.21,303.49,303.6,8169.0,303.96,304.21,303.49,303.6,8169.0
2021-06-10 15:50:00,303.78,304.18,303.64,304.03,18460.0,303.78,304.18,303.64,304.03,18460.0
2021-06-11 09:30:00,304.02,305.5,302.86,305.21,27465.0,304.02,305.5,302.86,305.21,27465.0
2021-06-11 09:40:00,305.04,306.33,304.57,305.64,5036.0,305.04,306.33,304.57,305.64,5036.0
2021-06-11 09:50:00,304.98,305.6,303.93,303.96,1600.0,304.98,305.6,303.93,303.96,1600.0
2021-06-11 10:00:00,304.31,305.38,304.13,305.26,18587.0,304.31,305.38,304.13,305.26,18587.0
2021-06-11 10:10:00,304.91,305.05,304.01,304.89,3366.0,304.91,305.05,304.01,304.89,3366.0
2021-06-11 10:20:00,304.62,304.79,304.33,304.7,2276.0,304.62,304.79,304.33,304.7,2276.0
2021-06-11 10:30:00,304.61,305.26,304.6,305.11,14424.0,304.61,305.26,304.6,305.11,14424.0
2021-06-11 10:40:00,305.47,306.33,304.98,306.32,54815.0,305.47,306.33,304.98,306.32,54815.0
2021-06-11 10:50:00,306.47,307.56,306.32,306.38,6684.0,306.47,307.56,306.32,306.38,6684.0
2021-06-11 11:00:00,306.0,306.52,305.91,306.52,8594.0,306.0,306.52,305.91,306.52,8594.0
2021-06-11 11:10:00,306.88,307.5,306.71,306.71,1907.0,306.88,307.5,306.71,306.71,1907.0
2021-06-11 11:20:00,306.32,306.44,305.92,305.92,2213.0,306.32,306.44,305.92,305.92,2213.0
2021-06-11 11:30:00,306.15,306.2,305.89,305.89,2700.0,306.15,306.2,305.89,305.89,2700.0
2021-06-11 11:40:00,305.78,306.38,305.48,306.28,7584.0,305.78,306.38,305.48,306.28,7584.0
2021-06-11 11:50:00,306.25,306.72,305.8,306.32,7817.0,306.25,306.72,305.8,306.32,7817.0
2021-06-11 12:00:00,306.37,306.66,306.26,306.35,4247.0,306.37,306.66,306.26,306.35,4247.0
2021-06-11 12:10:00,306.24,306.61,306.0,306.6,3939.0,306.24,306.61,306.0,306.6,3939.0
2021-06-11 12:20:00,306.61,307.2,306.54,306.89,25334.0,306.61,307.2,306.54,306.89,25334.0
2021-06-11 12:30:00,306.75,306.95,306.46,306.46,1979.0,306.75,306.95,306.46,306.46,1979.0
2021-06-11 12:40:00,306.33,307.11,306.22,307.11,5083.0,306.33,307.11,306.22,307.11,5083.0
2021-06-11 12:50:00,307.06,308.24,307.06,308.24,4723.0,307.06,308.24,307.06,308.24,4723.0
2021-06-11 13:00:00,308.24,308.57,307.98,307.98,4563.0,308.24,308.57,307.98,307.98,4563.0
2021-06-11 13:10:00,307.91,308.77,307.77,308.65,4645.0,307.91,308.77,307.77,308.65,4645.0
2021-06-11 13:20:00,308.75,309.9,308.74,308.81,9766.0,308.75,309.9,308.74,308.81,9766.0
2021-06-11 13:30:00,308.95,310.21,308.9,309.67,5820.0,308.95,310.21,308.9,309.67,5820.0
2021-06-11 13:40:00,309.53,309.77,309.24,309.49,2214.0,309.53,309.77,309.24,309.49,2214.0
2021-06-11 13:50:00,309.49,310.41,309.34,309.88,8848.0,309.49,310.41,309.34,309.88,8848.0
2021-06-11 14:00:00,309.88,310.31,309.78,310.13,8620.0,309.88,310.31,309.78,310.13,8620.0
2021-06-11 14:10:00,310.11,310.6,309.95,310.19,5719.0,310.11,310.6,309.95,310.19,5719.0
2021-06-11 14:20:00,310.23,310.35,309.8,310.18,4567.0,310.23,310.35,309.8,310.18,4567.0
2021-06-11 14:30:00,310.32,311.0,310.03,310.8,5604.0,310.32,311.0,310.03,310.8,5604.0
2021-06-11 14:40:00,310.89,310.89,310.0,310.76,5253.0,310.89,310.89,310.0,310.76,5253.0
2021-06-11 14:50:00,310.73,311.17,310.37,311.15,5749.0,310.73,311.17,310.37,311.15,5749.0
2021-06-11 15:00:00,311.1,311.44,310.68,311.44,9584.0,311.1,311.44,310.68,311.44,9584.0
2021-06-11 15:10:00,311.53,311.6,311.17,311.17,5667.0,311.53,311.6,311.17,311.17,5667.0
2021-06-11 15:20:00,310.91,311.59,310.87,311.38,11769.0,310.91,311.59,310.87,311.38,11769.0
2021-06-11 15:30:00,311.4,312.01,311.39,312.01,13298.0,311.4,312.01,311.39,312.01,13298.0
2021-06-11 15:40:00,312.09,312.34,311.75,311.86,19078.0,312.09,312.34,311.75,311.86,19078.0
2021-06-11 15:50:00,312.08,313.39,312.05,313.3,53106.0,312.08,313.39,312.05,313.3,53106.0
2021-06-14 09:30:00,311.49,311.84,310.08,310.41,11903.0,311.49,311.84,310.08,310.41,11903.0
2021-06-14 09:40:00,311.09,311.76,310.85,311.44,4792.0,311.09,311.76,310.85,311.44,4792.0
2021-06-14 09:50:00,311.38,311.63,310.65,310.95,6934.0,311.38,311.63,310.65,310.95,6934.0
2021-06-14 10:00:00,310.9,311.64,310.85,311.19,7737.0,310.9,311.64,310.85,311.19,7737.0
2021-06-14 10:10:00,310.85,311.66,310.7,311.41,2400.0,310.85,311.66,310.7,311.41,2400.0
2021-06-14 10:20:00,311.52,311.52,310.7,310.92,1718.0,311.52,311.52,310.7,310.92,1718.0
2021-06-14 10:30:00,311.08,311.32,310.55,310.95,3046.0,311.08,311.32,310.55,310.95,3046.0
2021-06-14 10:40:00,311.07,311.33,310.81,311.19,2304.0,311.07,311.33,310.81,311.19,2304.0
2021-06-14 10:50:00,311.15,311.76,311.14,311.19,3290.0,311.15,311.76,311.14,311.19,3290.0
2021-06-14 11:00:00,311.18,311.53,310.34,310.74,5502.0,311.18,311.53,310.34,310.74,5502.0
2021-06-14 11:10:00,310.83,310.83,310.24,310.24,2210.0,310.83,310.83,310.24,310.24,2210.0
2021-06-14 11:20:00,310.35,310.35,309.81,310.04,4400.0,310.35,310.35,309.81,310.04,4400.0
2021-06-14 11:30:00,310.39,310.39,309.75,309.9,2949.0,310.39,310.39,309.75,309.9,2949.0
2021-06-14 11:40:00,309.79,310.13,309.55,309.55,1896.0,309.79,310.13,309.55,309.55,1896.0
2021-06-14 11:50:00,309.65,309.79,309.27,309.71,2813.0,309.65,309.79,309.27,309.71,2813.0
2021-06-14 12:00:00,309.87,309.91,309.41,309.42,2106.0,309.87,309.91,309.41,309.42,2106.0
2021-06-14 12:10:00,309.38,309.39,308.55,309.01,8146.0,309.38,309.39,308.55,309.01,8146.0
2021-06-14 12:20:00,309.07,309.26,308.38,308.69,3211.0,309.07,309.26,308.38,308.69,3211.0
2021-06-14 12:30:00,308.57,308.68,308.23,308.33,3206.0,308.57,308.68,308.23,308.33,3206.0
2021-06-14 12:40:00,308.46,308.61,308.32,308.53,1737.0,308.46,308.61,308.32,308.53,1737.0
2021-06-14 12:50:00,308.3,308.53,308.27,308.43,852.0,308.3,308.53,308.27,308.43,852.0
2021-06-14 13:00:00,308.48,308.48,308.1,308.11,1744.0,308.48,308.48,308.1,308.11,1744.0
2021-06-14 13:10:00,308.16,308.61,307.89,308.31,7040.0,308.16,308.61,307.89,308.31,7040.0
2021-06-14 13:20:00,308.2,308.2,307.79,307.85,1579.0,308.2,308.2,307.79,307.85,1579.0
2021-06-14 13:30:00,307.74,307.99,307.73,307.94,2456.0,307.74,307.99,307.73,307.94,2456.0
2021-06-14 13:40:00,307.89,307.89,307.42,307.84,1500.0,307.89,307.89,307.42,307.84,1500.0
2021-06-14 13:50:00,308.03,308.03,307.61,307.61,3011.0,308.03,308.03,307.61,307.61,3011.0
2021-06-14 14:00:00,307.46,307.69,307.2,307.53,2861.0,307.46,307.69,307.2,307.53,2861.0
2021-06-14 14:10:00,307.65,307.71,307.57,307.71,1903.0,307.65,307.71,307.57,307.71,1903.0
2021-06-14 14:20:00,307.64,307.73,307.39,307.39,3129.0,307.64,307.73,307.39,307.39,3129.0
2021-06-14 14:30:00,307.48,307.7,307.41,307.7,4442.0,307.48,307.7,307.41,307.7,4442.0
2021-06-14 14:40:00,307.65,308.09,307.62,307.95,4758.0,307.65,308.09,307.62,307.95,4758.0
2021-06-14 14:50:00,308.01,308.02,307.79,307.94,2695.0,308.01,308.02,307.79,307.94,2695.0
2021-06-14 15:00:00,307.94,308.27,307.93,308.23,4450.0,307.94,308.27,307.93,308.23,4450.0
2021-06-14 15:10:00,308.12,308.33,308.11,308.33,2441.0,308.12,308.33,308.11,308.33,2441.0
2021-06-14 15:20:00,308.36,308.95,308.32,308.91,3837.0,308.36,308.95,308.32,308.91,3837.0
2021-06-14 15:30:00,308.99,309.49,308.99,309.49,5626.0,308.99,309.49,308.99,309.49,5626.0
2021-06-14 15:40:00,309.51,310.45,309.39,310.24,11426.0,309.51,310.45,309.39,310.24,11426.0
2021-06-14 15:50:00,310.29,310.42,309.61,309.78,24271.0,310.29,310.42,309.61,309.78,24271.0
2021-06-15 09:30:00,309.5,309.85,307.0,307.0,5811.0,309.5,309.85,307.0,307.0,5811.0
2021-06-15 09:40:00,306.32,307.47,306.32,306.42,2442.0,306.32,307.47,306.32,306.42,2442.0
2021-06-15 09:50:00,306.14,307.1,306.0,307.01,7632.0,306.14,307.1,306.0,307.01,7632.0
2021-06-15 10:00:00,306.67,308.11,306.67,307.27,7408.0,306.67,308.11,306.67,307.27,7408.0
2021-06-15 10:10:00,306.83,306.83,306.13,306.82,1200.0,306.83,306.83,306.13,306.82,1200.0
2021-06-15 10:20:00,306.59,307.06,306.56,306.72,1666.0,306.59,307.06,306.56,306.72,1666.0
2021-06-15 10:30:00,306.81,306.81,306.24,306.27,2041.0,306.81,306.81,306.24,306.27,2041.0
2021-06-15 10:40:00,306.0,306.0,303.7,303.9,4633.0,306.0,306.0,303.7,303.9,4633.0
2021-06-15 10:50:00,304.05,305.29,304.05,304.94,1917.0,304.05,305.29,304.05,304.94,1917.0
2021-06-15 11:00:00,304.96,305.73,304.5,304.5,15442.0,304.96,305.73,304.5,304.5,15442.0
2021-06-15 11:10:00,304.54,304.99,304.5,304.97,6811.0,304.54,304.99,304.5,304.97,6811.0
2021-06-15 11:20:00,304.84,305.66,304.33,304.54,4311.0,304.84,305.66,304.33,304.54,4311.0
2021-06-15 11:30:00,304.39,304.53,302.7,304.27,7080.0,304.39,304.53,302.7,304.27,7080.0
2021-06-15 11:40:00,304.08,304.08,303.19,303.6,3139.0,304.08,304.08,303.19,303.6,3139.0
2021-06-15 11:50:00,303.39,303.56,302.97,302.97,1738.0,303.39,303.56,302.97,302.97,1738.0
2021-06-15 12:00:00,303.2,303.71,302.22,303.09,4879.0,303.2,303.71,302.22,303.09,4879.0
2021-06-15 12:10:00,303.04,303.13,302.11,302.79,3128.0,303.04,303.13,302.11,302.79,3128.0
2021-06-15 12:20:00,302.79,303.93,302.79,303.66,3416.0,302.79,303.93,302.79,303.66,3416.0
2021-06-15 12:30:00,303.54,303.63,302.53,303.28,4188.0,303.54,303.63,302.53,303.28,4188.0
2021-06-15 12:40:00,303.32,303.65,302.86,303.65,4104.0,303.32,303.65,302.86,303.65,4104.0
2021-06-15 12:50:00,303.64,304.46,303.55,304.16,4918.0,303.64,304.46,303.55,304.16,4918.0
2021-06-15 13:00:00,304.2,304.52,303.41,304.52,2200.0,304.2,304.52,303.41,304.52,2200.0
2021-06-15 13:10:00,304.49,304.53,303.98,304.53,1515.0,304.49,304.53,303.98,304.53,1515.0
2021-06-15 13:20:00,304.85,304.97,304.46,304.72,3289.0,304.85,304.97,304.46,304.72,3289.0
2021-06-15 13:30:00,304.35,304.84,304.35,304.66,1205.0,304.35,304.84,304.35,304.66,1205.0
2021-06-15 13:40:00,304.81,305.77,304.81,305.77,4382.0,304.81,305.77,304.81,305.77,4382.0
2021-06-15 13:50:00,305.71,306.13,305.52,305.52,2428.0,305.71,306.13,305.52,305.52,2428.0
2021-06-15 14:00:00,305.51,306.08,305.29,306.08,3397.0,305.51,306.08,305.29,306.08,3397.0
2021-06-15 14:10:00,306.03,306.37,306.03,306.24,4193.0,306.03,306.37,306.03,306.24,4193.0
2021-06-15 14:20:00,306.03,306.44,305.81,306.21,2927.0,306.03,306.44,305.81,306.21,2927.0
2021-06-15 14:30:00,306.2,306.32,305.55,305.55,3468.0,306.2,306.32,305.55,305.55,3468.0
2021-06-15 14:40:00,305.9,306.35,305.9,306.34,1458.0,305.9,306.35,305.9,306.34,1458.0
2021-06-15 14:50:00,306.26,306.35,306.22,306.35,725.0,306.26,306.35,306.22,306.35,725.0
2021-06-15 15:00:00,306.42,306.67,306.42,306.42,2103.0,306.42,306.67,306.42,306.42,2103.0
2021-06-15 15:10:00,306.46,306.58,306.22,306.35,1431.0,306.46,306.58,306.22,306.35,1431.0
2021-06-15 15:20:00,306.08,306.25,305.99,306.05,800.0,306.08,306.25,305.99,306.05,800.0
2021-06-15 15:30:00,306.09,306.09,305.79,305.9,1701.0,306.09,306.09,305.79,305.9,1701.0
2021-06-15 15:40:00,305.93,306.31,305.72,306.09,7038.0,305.93,306.31,305.72,306.09,7038.0
2021-06-15 15:50:00,305.89,306.29,305.15,306.23,68280.0,305.89,306.29,305.15,306.23,68280.0
2021-06-16 09:30:00,306.35,307.27,303.06,306.15,8051.0,306.35,307.27,303.06,306.15,8051.0
2021-06-16 09:40:00,304.34,305.14,303.57,304.9,11903.0,304.34,305.14,303.57,304.9,11903.0
2021-06-16 09:50:00,304.01,304.44,303.12,304.44,2255.0,304.01,304.44,303.12,304.44,2255.0
2021-06-16 10:00:00,303.3,304.87,302.79,304.16,3839.0,303.3,304.87,302.79,304.16,3839.0
2021-06-16 10:10:00,304.47,305.83,304.39,304.94,4626.0,304.47,305.83,304.39,304.94,4626.0
2021-06-16 10:20:00,304.72,304.78,304.24,304.78,1800.0,304.72,304.78,304.24,304.78,1800.0
2021-06-16 10:30:00,304.71,304.96,304.39,304.96,1819.0,304.71,304.96,304.39,304.96,1819.0
2021-06-16 10:40:00,304.88,305.44,304.0,305.04,2709.0,304.88,305.44,304.0,305.04,2709.0
2021-06-16 10:50:00,305.16,305.39,304.92,305.39,2295.0,305.16,305.39,304.92,305.39,2295.0
2021-06-16 11:00:00,305.28,306.14,305.13,306.14,4628.0,305.28,306.14,305.13,306.14,4628.0
2021-06-16 11:10:00,306.15,306.51,306.14,306.5,1703.0,306.15,306.51,306.14,306.5,1703.0
2021-06-16 11:20:00,306.63,307.06,306.62,306.94,2000.0,306.63,307.06,306.62,306.94,2000.0
2021-06-16 11:30:00,307.04,308.43,306.84,307.45,4745.0,307.04,308.43,306.84,307.45,4745.0
2021-06-16 11:40:00,307.36,308.11,307.36,308.11,1001.0,307.36,308.11,307.36,308.11,1001.0
2021-06-16 11:50:00,307.98,308.36,307.95,308.3,3508.0,307.98,308.36,307.95,308.3,3508.0
2021-06-16 12:00:00,308.36,308.36,307.89,307.89,1123.0,308.36,308.36,307.89,307.89,1123.0
2021-06-16 12:10:00,307.54,307.76,307.54,307.72,1412.0,307.54,307.76,307.54,307.72,1412.0
2021-06-16 12:20:00,307.45,307.8,307.18,307.54,2220.0,307.45,307.8,307.18,307.54,2220.0
2021-06-16 12:30:00,307.46,307.69,307.12,307.47,2725.0,307.46,307.69,307.12,307.47,2725.0
2021-06-16 12:40:00,307.46,307.95,307.42,307.44,2319.0,307.46,307.95,307.42,307.44,2319.0
2021-06-16 12:50:00,307.56,308.02,307.5,308.0,2902.0,307.56,308.02,307.5,308.0,2902.0
2021-06-16 13:00:00,307.86,307.87,307.08,307.31,2585.0,307.86,307.87,307.08,307.31,2585.0
2021-06-16 13:10:00,307.48,307.98,307.47,307.95,2232.0,307.48,307.98,307.47,307.95,2232.0
2021-06-16 13:20:00,307.55,307.55,306.69,306.69,600.0,307.55,307.55,306.69,306.69,600.0
2021-06-16 13:30:00,306.7,307.11,306.69,307.11,1500.0,306.7,307.11,306.69,307.11,1500.0
2021-06-16 13:40:00,307.18,307.33,306.49,306.49,1397.0,307.18,307.33,306.49,306.49,1397.0
2021-06-16 13:50:00,306.7,307.28,306.44,307.23,2303.0,306.7,307.28,306.44,307.23,2303.0
2021-06-16 14:00:00,306.81,307.49,305.39,307.06,3630.0,306.81,307.49,305.39,307.06,3630.0
2021-06-16 14:10:00,307.68,308.03,306.47,306.48,2831.0,307.68,308.03,306.47,306.48,2831.0
2021-06-16 14:20:00,306.6,308.77,306.57,308.77,11461.0,306.6,308.77,306.57,308.77,11461.0
2021-06-16 14:30:00,308.64,309.03,307.6,308.43,7113.0,308.64,309.03,307.6,308.43,7113.0
2021-06-16 14:40:00,308.9,308.9,307.41,307.51,2600.0,308.9,308.9,307.41,307.51,2600.0
2021-06-16 14:50:00,307.22,308.44,307.22,308.33,2109.0,307.22,308.44,307.22,308.33,2109.0
2021-06-16 15:00:00,307.94,308.85,307.75,308.85,4120.0,307.94,308.85,307.75,308.85,4120.0
2021-06-16 15:10:00,308.98,309.37,308.72,308.72,3680.0,308.98,309.37,308.72,308.72,3680.0
2021-06-16 15:20:00,308.94,309.9,308.49,308.5,10371.0,308.94,309.9,308.49,308.5,10371.0
2021-06-16 15:30:00,308.83,309.33,308.06,309.33,7935.0,308.83,309.33,308.06,309.33,7935.0
2021-06-16 15:40:00,309.09,309.77,308.7,309.77,11484.0,309.09,309.77,308.7,309.77,11484.0
2021-06-16 15:50:00,309.75,310.62,309.34,309.81,49876.0,309.75,310.62,309.34,309.81,49876.0
2021-06-17 09:30:00,310.28,310.8,308.06,309.6,4797.0,310.28,310.8,308.06,309.6,4797.0
2021-06-17 09:40:00,310.34,310.7,309.44,309.44,4519.0,310.34,310.7,309.44,309.44,4519.0
2021-06-17 09:50:00,309.32,309.33,307.1,307.18,3782.0,309.32,309.33,307.1,307.18,3782.0
2021-06-17 10:00:00,306.88,307.65,306.28,306.28,1205.0,306.88,307.65,306.28,306.28,1205.0
2021-06-17 10:10:00,306.38,306.38,304.0,304.67,9802.0,306.38,306.38,304.0,304.67,9802.0
2021-06-17 10:20:00,304.83,304.84,303.69,304.06,5261.0,304.83,304.84,303.69,304.06,5261.0
2021-06-17 10:30:00,303.24,303.65,302.75,303.12,3597.0,303.24,303.65,302.75,303.12,3597.0
2021-06-17 10:40:00,303.34,303.9,302.96,302.96,2415.0,303.34,303.9,302.96,302.96,2415.0
2021-06-17 10:50:00,302.92,303.33,302.8,303.33,1527.0,302.92,303.33,302.8,303.33,1527.0
2021-06-17 11:00:00,302.78,302.84,301.5,302.19,3679.0,302.78,302.84,301.5,302.19,3679.0
2021-06-17 11:10:00,302.57,302.58,301.43,301.74,3977.0,302.57,302.58,301.43,301.74,3977.0
2021-06-17 11:20:00,301.7,302.17,300.93,301.74,8294.0,301.7,302.17,300.93,301.74,8294.0
2021-06-17 11:30:00,301.14,301.96,300.76,301.96,4310.0,301.14,301.96,300.76,301.96,4310.0
2021-06-17 11:40:00,302.2,302.32,301.74,301.83,3786.0,302.2,302.32,301.74,301.83,3786.0
2021-06-17 11:50:00,301.83,301.83,300.78,301.02,3345.0,301.83,301.83,300.78,301.02,3345.0
2021-06-17 12:00:00,301.26,301.56,300.99,301.56,1600.0,301.26,301.56,300.99,301.56,1600.0
2021-06-17 12:10:00,301.78,302.26,301.48,301.79,605.0,301.78,302.26,301.48,301.79,605.0
2021-06-17 12:20:00,301.01,301.01,300.25,300.64,2458.0,301.01,301.01,300.25,300.64,2458.0
2021-06-17 12:30:00,300.12,301.65,300.12,301.61,13398.0,300.12,301.65,300.12,301.61,13398.0
2021-06-17 12:40:00,301.88,302.24,301.07,302.24,1300.0,301.88,302.24,301.07,302.24,1300.0
2021-06-17 12:50:00,302.26,302.78,302.04,302.78,7971.0,302.26,302.78,302.04,302.78,7971.0
2021-06-17 13:00:00,302.63,303.25,302.62,303.23,2200.0,302.63,303.25,302.62,303.23,2200.0
2021-06-17 13:10:00,303.37,303.37,303.0,303.13,744.0,303.37,303.37,303.0,303.13,744.0
2021-06-17 13:20:00,303.43,304.42,303.43,304.33,2783.0,303.43,304.42,303.43,304.33,2783.0
2021-06-17 13:30:00,304.02,304.71,304.02,304.66,2100.0,304.02,304.71,304.02,304.66,2100.0
2021-06-17 13:40:00,303.9,305.38,303.9,305.11,3338.0,303.9,305.38,303.9,305.11,3338.0
2021-06-17 13:50:00,305.29,305.31,305.0,305.18,17503.0,305.29,305.31,305.0,305.18,17503.0
2021-06-17 14:00:00,304.92,304.92,303.99,304.15,2063.0,304.92,304.92,303.99,304.15,2063.0
2021-06-17 14:10:00,303.92,304.57,303.88,304.07,1799.0,303.92,304.57,303.88,304.07,1799.0
2021-06-17 14:20:00,304.32,304.68,304.29,304.3,1100.0,304.32,304.68,304.29,304.3,1100.0
2021-06-17 14:30:00,304.05,304.05,303.67,303.67,1020.0,304.05,304.05,303.67,303.67,1020.0
2021-06-17 14:40:00,303.58,303.99,303.37,303.37,700.0,303.58,303.99,303.37,303.37,700.0
2021-06-17 14:50:00,303.18,304.53,303.18,304.53,5253.0,303.18,304.53,303.18,304.53,5253.0
2021-06-17 15:00:00,304.34,305.42,304.3,305.42,5909.0,304.34,305.42,304.3,305.42,5909.0
2021-06-17 15:10:00,305.13,305.85,304.67,304.67,6740.0,305.13,305.85,304.67,304.67,6740.0
2021-06-17 15:20:00,304.73,305.1,304.5,304.9,5877.0,304.73,305.1,304.5,304.9,5877.0
2021-06-17 15:30:00,305.07,305.68,305.07,305.19,15395.0,305.07,305.68,305.07,305.19,15395.0
2021-06-17 15:40:00,305.0,305.26,304.49,304.71,10648.0,305.0,305.26,304.49,304.71,10648.0
2021-06-17 15:50:00,304.9,305.24,304.43,304.43,30506.0,304.9,305.24,304.43,304.43,30506.0
2021-06-18 09:30:00,301.27,303.29,301.09,302.64,7618.0,301.27,303.29,301.09,302.64,7618.0
2021-06-18 09:40:00,302.06,303.48,301.11,303.48,2879.0,302.06,303.48,301.11,303.48,2879.0
2021-06-18 09:50:00,302.72,303.13,301.57,301.71,7125.0,302.72,303.13,301.57,301.71,7125.0
2021-06-18 10:00:00,301.65,302.47,300.94,301.0,7993.0,301.65,302.47,300.94,301.0,7993.0
2021-06-18 10:10:00,301.23,301.92,300.67,300.77,1233.0,301.23,301.92,300.67,300.77,1233.0
2021-06-18 10:20:00,301.09,302.62,300.9,302.23,6009.0,301.09,302.62,300.9,302.23,6009.0
2021-06-18 10:30:00,302.36,303.71,302.08,303.71,2530.0,302.36,303.71,302.08,303.71,2530.0
2021-06-18 10:40:00,303.55,304.0,303.38,303.76,5409.0,303.55,304.0,303.38,303.76,5409.0
2021-06-18 10:50:00,304.28,304.52,303.75,304.35,5216.0,304.28,304.52,303.75,304.35,5216.0
2021-06-18 11:00:00,304.19,304.36,303.41,304.32,2690.0,304.19,304.36,303.41,304.32,2690.0
2021-06-18 11:10:00,304.53,305.31,304.31,304.51,3914.0,304.53,305.31,304.31,304.51,3914.0
2021-06-18 11:20:00,304.41,304.53,303.81,303.9,3521.0,304.41,304.53,303.81,303.9,3521.0
2021-06-18 11:30:00,303.77,305.38,303.77,305.38,1811.0,303.77,305.38,303.77,305.38,1811.0
2021-06-18 11:40:00,305.55,305.55,304.71,304.77,5070.0,305.55,305.55,304.71,304.77,5070.0
2021-06-18 11:50:00,304.84,305.01,304.33,304.33,3327.0,304.84,305.01,304.33,304.33,3327.0
2021-06-18 12:00:00,304.15,304.19,303.81,304.19,2332.0,304.15,304.19,303.81,304.19,2332.0
2021-06-18 12:10:00,304.03,304.19,303.63,304.01,3376.0,304.03,304.19,303.63,304.01,3376.0
2021-06-18 12:20:00,304.26,304.56,303.96,304.56,3992.0,304.26,304.56,303.96,304.56,3992.0
2021-06-18 12:30:00,304.46,304.52,303.94,304.01,6417.0,304.46,304.52,303.94,304.01,6417.0
2021-06-18 12:40:00,303.99,303.99,303.55,303.65,3205.0,303.99,303.99,303.55,303.65,3205.0
2021-06-18 12:50:00,303.74,304.13,303.74,303.8,1631.0,303.74,304.13,303.74,303.8,1631.0
2021-06-18 13:00:00,303.77,304.36,303.7,304.36,2867.0,303.77,304.36,303.7,304.36,2867.0
2021-06-18 13:10:00,304.13,304.64,303.93,304.09,2526.0,304.13,304.64,303.93,304.09,2526.0
2021-06-18 13:20:00,303.99,304.02,303.53,303.53,1600.0,303.99,304.02,303.53,303.53,1600.0
2021-06-18 13:30:00,303.46,304.04,303.46,303.8,2026.0,303.46,304.04,303.46,303.8,2026.0
2021-06-18 13:40:00,303.81,303.86,303.46,303.77,2487.0,303.81,303.86,303.46,303.77,2487.0
2021-06-18 13:50:00,303.82,304.07,303.6,303.97,3100.0,303.82,304.07,303.6,303.97,3100.0
2021-06-18 14:00:00,304.1,304.6,304.0,304.37,3378.0,304.1,304.6,304.0,304.37,3378.0
2021-06-18 14:10:00,304.16,304.57,303.96,304.19,3304.0,304.16,304.57,303.96,304.19,3304.0
2021-06-18 14:20:00,304.3,304.44,304.03,304.32,4914.0,304.3,304.44,304.03,304.32,4914.0
2021-06-18 14:30:00,304.37,304.37,303.52,303.62,2900.0,304.37,304.37,303.52,303.62,2900.0
2021-06-18 14:40:00,303.8,303.88,303.07,303.07,1944.0,303.8,303.88,303.07,303.07,1944.0
2021-06-18 14:50:00,303.18,303.19,302.14,302.7,4225.0,303.18,303.19,302.14,302.7,4225.0
2021-06-18 15:00:00,302.49,302.85,301.98,302.34,4364.0,302.49,302.85,301.98,302.34,4364.0
2021-06-18 15:10:00,302.47,302.77,302.36,302.52,3247.0,302.47,302.77,302.36,302.52,3247.0
2021-06-18 15:20:00,302.52,302.83,301.9,301.99,6349.0,302.52,302.83,301.9,301.99,6349.0
2021-06-18 15:30:00,302.26,302.44,301.59,302.19,8317.0,302.26,302.44,301.59,302.19,8317.0
2021-06-18 15:40:00,302.18,302.43,301.37,301.37,12597.0,302.18,302.43,301.37,301.37,12597.0
2021-06-18 15:50:00,301.71,302.57,301.35,301.57,74295.0,301.71,302.57,301.35,301.57,74295.0
2021-06-21 09:30:00,303.29,306.0,302.03,304.74,3425.0,303.29,306.0,302.03,304.74,3425.0
2021-06-21 09:40:00,306.0,307.77,304.94,305.09,5302.0,306.0,307.77,304.94,305.09,5302.0
2021-06-21 09:50:00,305.7,306.47,305.7,305.86,2439.0,305.7,306.47,305.7,305.86,2439.0
2021-06-21 10:00:00,306.38,306.71,305.85,306.33,11408.0,306.38,306.71,305.85,306.33,11408.0
2021-06-21 10:10:00,306.21,306.62,306.15,306.55,3905.0,306.21,306.62,306.15,306.55,3905.0
2021-06-21 10:20:00,306.44,306.79,306.34,306.53,4166.0,306.44,306.79,306.34,306.53,4166.0
2021-06-21 10:30:00,306.65,308.45,306.42,307.88,19459.0,306.65,308.45,306.42,307.88,19459.0
2021-06-21 10:40:00,307.88,308.97,307.74,308.51,4600.0,307.88,308.97,307.74,308.51,4600.0
2021-06-21 10:50:00,308.51,308.51,307.36,307.36,6692.0,308.51,308.51,307.36,307.36,6692.0
2021-06-21 11:00:00,307.38,307.38,305.96,307.17,4900.0,307.38,307.38,305.96,307.17,4900.0
2021-06-21 11:10:00,307.33,308.0,307.32,307.69,1465.0,307.33,308.0,307.32,307.69,1465.0
2021-06-21 11:20:00,307.57,307.91,307.2,307.73,2800.0,307.57,307.91,307.2,307.73,2800.0
2021-06-21 11:30:00,307.98,308.85,307.96,308.85,2025.0,307.98,308.85,307.96,308.85,2025.0
2021-06-21 11:40:00,308.77,308.95,308.57,308.64,1504.0,308.77,308.95,308.57,308.64,1504.0
2021-06-21 11:50:00,308.82,308.89,308.39,308.42,4043.0,308.82,308.89,308.39,308.42,4043.0
2021-06-21 12:00:00,308.42,308.45,308.11,308.11,701.0,308.42,308.45,308.11,308.11,701.0
2021-06-21 12:10:00,308.19,308.19,308.19,308.19,100.0,308.19,308.19,308.19,308.19,100.0
2021-06-21 12:20:00,308.29,308.58,308.22,308.33,1908.0,308.29,308.58,308.22,308.33,1908.0
2021-06-21 12:30:00,308.44,308.71,308.4,308.71,400.0,308.44,308.71,308.4,308.71,400.0
2021-06-21 12:40:00,308.53,309.1,308.42,308.81,2300.0,308.53,309.1,308.42,308.81,2300.0
2021-06-21 12:50:00,308.96,309.11,308.93,309.1,909.0,308.96,309.11,308.93,309.1,909.0
2021-06-21 13:00:00,309.1,309.63,308.95,308.95,1961.0,309.1,309.63,308.95,308.95,1961.0
2021-06-21 13:10:00,308.62,309.28,308.3,309.09,5600.0,308.62,309.28,308.3,309.09,5600.0
2021-06-21 13:20:00,308.9,308.95,308.75,308.95,1175.0,308.9,308.95,308.75,308.95,1175.0
2021-06-21 13:30:00,309.0,309.0,308.98,308.98,400.0,309.0,309.0,308.98,308.98,400.0
2021-06-21 13:40:00,309.08,309.09,308.99,308.99,600.0,309.08,309.09,308.99,308.99,600.0
2021-06-21 13:50:00,308.88,309.05,308.77,309.05,1200.0,308.88,309.05,308.77,309.05,1200.0
2021-06-21 14:00:00,309.09,309.1,308.87,309.1,1100.0,309.09,309.1,308.87,309.1,1100.0
2021-06-21 14:10:00,309.21,309.98,309.21,309.65,1100.0,309.21,309.98,309.21,309.65,1100.0
2021-06-21 14:20:00,309.5,309.64,308.89,308.93,1345.0,309.5,309.64,308.89,308.93,1345.0
2021-06-21 14:30:00,308.91,309.46,308.73,309.2,2901.0,308.91,309.46,308.73,309.2,2901.0
2021-06-21 14:40:00,309.28,309.33,309.09,309.12,1112.0,309.28,309.33,309.09,309.12,1112.0
2021-06-21 14:50:00,309.22,309.58,309.12,309.58,5040.0,309.22,309.58,309.12,309.58,5040.0
2021-06-21 15:00:00,309.72,310.42,309.56,310.42,10170.0,309.72,310.42,309.56,310.42,10170.0
2021-06-21 15:10:00,310.3,310.3,309.72,309.94,3415.0,310.3,310.3,309.72,309.94,3415.0
2021-06-21 15:20:00,309.8,309.8,309.27,309.55,2524.0,309.8,309.8,309.27,309.55,2524.0
2021-06-21 15:30:00,309.77,309.94,309.59,309.93,3165.0,309.77,309.94,309.59,309.93,3165.0
2021-06-21 15:40:00,309.92,310.03,309.33,309.66,6598.0,309.92,310.03,309.33,309.66,6598.0
2021-06-21 15:50:00,309.67,310.26,309.28,310.11,25227.0,309.67,310.26,309.28,310.11,25227.0
2021-06-22 09:30:00,311.27,311.27,308.28,308.29,3206.0,311.27,311.27,308.28,308.29,3206.0
2021-06-22 09:40:00,309.0,310.24,309.0,309.65,2720.0,309.0,310.24,309.0,309.65,2720.0
2021-06-22 09:50:00,309.64,310.21,307.93,307.93,3963.0,309.64,310.21,307.93,307.93,3963.0
2021-06-22 10:00:00,308.19,311.04,308.19,310.66,6584.0,308.19,311.04,308.19,310.66,6584.0
2021-06-22 10:10:00,310.44,311.46,309.94,311.46,9153.0,310.44,311.46,309.94,311.46,9153.0
2021-06-22 10:20:00,311.65,312.67,311.62,312.25,11627.0,311.65,312.67,311.62,312.25,11627.0
2021-06-22 10:30:00,312.25,313.24,311.89,311.9,7756.0,312.25,313.24,311.89,311.9,7756.0
2021-06-22 10:40:00,311.69,312.85,311.69,312.63,4000.0,311.69,312.85,311.69,312.63,4000.0
2021-06-22 10:50:00,312.44,313.02,312.29,312.36,3955.0,312.44,313.02,312.29,312.36,3955.0
2021-06-22 11:00:00,312.27,313.72,312.19,313.72,4600.0,312.27,313.72,312.19,313.72,4600.0
2021-06-22 11:10:00,313.42,313.82,313.31,313.31,1300.0,313.42,313.82,313.31,313.31,1300.0
2021-06-22 11:20:00,313.17,313.41,312.72,312.94,1100.0,313.17,313.41,312.72,312.94,1100.0
2021-06-22 11:30:00,312.88,313.32,312.88,313.06,2809.0,312.88,313.32,312.88,313.06,2809.0
2021-06-22 11:40:00,313.1,313.3,312.75,312.75,1600.0,313.1,313.3,312.75,312.75,1600.0
2021-06-22 11:50:00,312.74,313.04,312.42,312.95,3495.0,312.74,313.04,312.42,312.95,3495.0
2021-06-22 12:00:00,312.82,313.7,312.82,313.36,8960.0,312.82,313.7,312.82,313.36,8960.0
2021-06-22 12:10:00,313.48,313.5,313.13,313.13,2250.0,313.48,313.5,313.13,313.13,2250.0
2021-06-22 12:20:00,312.86,313.32,312.86,313.26,2380.0,312.86,313.32,312.86,313.26,2380.0
2021-06-22 12:30:00,313.28,313.34,312.3,312.3,4267.0,313.28,313.34,312.3,312.3,4267.0
2021-06-22 12:40:00,312.56,313.07,312.56,313.07,2446.0,312.56,313.07,312.56,313.07,2446.0
2021-06-22 12:50:00,313.03,313.08,313.01,313.05,800.0,313.03,313.08,313.01,313.05,800.0
2021-06-22 13:00:00,313.14,313.19,312.81,312.89,2116.0,313.14,313.19,312.81,312.89,2116.0
2021-06-22 13:10:00,312.92,313.52,312.92,313.33,2196.0,312.92,313.52,312.92,313.33,2196.0
2021-06-22 13:20:00,313.13,313.3,313.08,313.3,1404.0,313.13,313.3,313.08,313.3,1404.0
2021-06-22 13:30:00,313.42,313.42,313.04,313.21,2233.0,313.42,313.42,313.04,313.21,2233.0
2021-06-22 13:40:00,313.4,313.42,313.14,313.35,2009.0,313.4,313.42,313.14,313.35,2009.0
2021-06-22 13:50:00,313.22,313.3,312.85,313.14,2867.0,313.22,313.3,312.85,313.14,2867.0
2021-06-22 14:00:00,313.27,313.62,312.96,312.96,4489.0,313.27,313.62,312.96,312.96,4489.0
2021-06-22 14:10:00,313.06,313.88,312.87,313.78,4725.0,313.06,313.88,312.87,313.78,4725.0
2021-06-22 14:20:00,313.65,314.58,313.56,314.01,3898.0,313.65,314.58,313.56,314.01,3898.0
2021-06-22 14:30:00,314.11,314.32,313.59,313.88,2731.0,314.11,314.32,313.59,313.88,2731.0
2021-06-22 14:40:00,314.05,314.12,313.68,313.94,500.0,314.05,314.12,313.68,313.94,500.0
2021-06-22 14:50:00,314.1,314.35,313.9,314.04,1200.0,314.1,314.35,313.9,314.04,1200.0
2021-06-22 15:00:00,314.27,314.34,314.16,314.19,1201.0,314.27,314.34,314.16,314.19,1201.0
2021-06-22 15:10:00,314.35,314.57,314.21,314.57,2812.0,314.35,314.57,314.21,314.57,2812.0
2021-06-22 15:20:00,314.74,314.76,314.51,314.6,1607.0,314.74,314.76,314.51,314.6,1607.0
2021-06-22 15:30:00,314.66,314.86,314.13,314.5,9264.0,314.66,314.86,314.13,314.5,9264.0
2021-06-22 15:40:00,314.66,314.73,314.1,314.1,4106.0,314.66,314.73,314.1,314.1,4106.0
2021-06-22 15:50:00,314.37,314.98,313.9,314.96,62664.0,314.37,314.98,313.9,314.96,62664.0
2021-06-23 09:30:00,315.18,316.35,312.86,314.32,3771.0,315.18,316.35,312.86,314.32,3771.0
2021-06-23 09:40:00,314.23,315.03,314.05,314.49,2790.0,314.23,315.03,314.05,314.49,2790.0
2021-06-23 09:50:00,313.96,315.61,313.81,315.61,5258.0,313.96,315.61,313.81,315.61,5258.0
2021-06-23 10:00:00,315.42,315.59,314.62,315.18,2804.0,315.42,315.59,314.62,315.18,2804.0
2021-06-23 10:10:00,314.67,315.5,314.67,314.88,4335.0,314.67,315.5,314.67,314.88,4335.0
2021-06-23 10:20:00,314.67,315.25,314.67,315.21,3000.0,314.67,315.25,314.67,315.21,3000.0
2021-06-23 10:30:00,314.69,316.38,314.69,315.25,36570.0,314.69,316.38,314.69,315.25,36570.0
2021-06-23 10:40:00,315.56,315.91,314.51,315.15,6328.0,315.56,315.91,314.51,315.15,6328.0
2021-06-23 10:50:00,314.98,315.8,314.75,315.41,6607.0,314.98,315.8,314.75,315.41,6607.0
2021-06-23 11:00:00,315.21,315.56,314.76,314.77,6406.0,315.21,315.56,314.76,314.77,6406.0
2021-06-23 11:10:00,314.93,315.14,314.49,314.66,10000.0,314.93,315.14,314.49,314.66,10000.0
2021-06-23 11:20:00,314.42,315.14,314.38,314.85,1000.0,314.42,315.14,314.38,314.85,1000.0
2021-06-23 11:30:00,314.78,314.78,314.16,314.56,4598.0,314.78,314.78,314.16,314.56,4598.0
2021-06-23 11:40:00,314.43,314.85,314.14,314.77,8626.0,314.43,314.85,314.14,314.77,8626.0
2021-06-23 11:50:00,314.7,314.75,314.36,314.75,2747.0,314.7,314.75,314.36,314.75,2747.0
2021-06-23 12:00:00,314.76,315.14,314.35,314.59,6342.0,314.76,315.14,314.35,314.59,6342.0
2021-06-23 12:10:00,314.68,314.87,314.67,314.87,2149.0,314.68,314.87,314.67,314.87,2149.0
2021-06-23 12:20:00,315.0,315.25,314.81,314.94,7309.0,315.0,315.25,314.81,314.94,7309.0
2021-06-23 12:30:00,315.11,315.65,315.1,315.6,9323.0,315.11,315.65,315.1,315.6,9323.0
2021-06-23 12:40:00,315.65,315.85,315.32,315.32,4919.0,315.65,315.85,315.32,315.32,4919.0
2021-06-23 12:50:00,315.43,315.6,315.11,315.4,5517.0,315.43,315.6,315.11,315.4,5517.0
2021-06-23 13:00:00,315.66,315.74,315.31,315.37,16072.0,315.66,315.74,315.31,315.37,16072.0
2021-06-23 13:10:00,315.45,315.7,315.32,315.5,4509.0,315.45,315.7,315.32,315.5,4509.0
2021-06-23 13:20:00,315.49,316.51,315.34,316.51,20993.0,315.49,316.51,315.34,316.51,20993.0
2021-06-23 13:30:00,316.88,317.38,316.32,316.34,9392.0,316.88,317.38,316.32,316.34,9392.0
2021-06-23 13:40:00,316.46,316.65,315.55,316.53,6954.0,316.46,316.65,315.55,316.53,6954.0
2021-06-23 13:50:00,316.71,317.03,316.33,316.66,7727.0,316.71,317.03,316.33,316.66,7727.0
2021-06-23 14:00:00,316.49,316.63,315.33,315.33,5746.0,316.49,316.63,315.33,315.33,5746.0
2021-06-23 14:10:00,315.63,316.62,315.63,315.79,2801.0,315.63,316.62,315.63,315.79,2801.0
2021-06-23 14:20:00,316.01,316.37,315.32,315.32,4772.0,316.01,316.37,315.32,315.32,4772.0
2021-06-23 14:30:00,315.13,315.7,315.13,315.44,8367.0,315.13,315.7,315.13,315.44,8367.0
2021-06-23 14:40:00,315.48,316.17,315.34,316.0,5550.0,315.48,316.17,315.34,316.0,5550.0
2021-06-23 14:50:00,316.09,316.78,316.09,316.32,5880.0,316.09,316.78,316.09,316.32,5880.0
2021-06-23 15:00:00,316.35,316.54,315.98,316.15,4232.0,316.35,316.54,315.98,316.15,4232.0
2021-06-23 15:10:00,316.39,316.62,315.87,316.22,10085.0,316.39,316.62,315.87,316.22,10085.0
2021-06-23 15:20:00,316.22,317.1,316.22,317.1,2963.0,316.22,317.1,316.22,317.1,2963.0
2021-06-23 15:30:00,316.91,317.21,316.03,316.29,11113.0,316.91,317.21,316.03,316.29,11113.0
2021-06-23 15:40:00,316.22,316.26,315.63,315.81,7208.0,316.22,316.26,315.63,315.81,7208.0
2021-06-23 15:50:00,315.66,315.66,314.64,314.64,39325.0,315.66,315.66,314.64,314.64,39325.0
2021-06-24 09:30:00,318.55,318.55,316.43,317.87,5697.0,318.55,318.55,316.43,317.87,5697.0
2021-06-24 09:40:00,317.3,318.53,316.86,318.4,6205.0,317.3,318.53,316.86,318.4,6205.0
2021-06-24 09:50:00,318.35,318.43,317.53,317.84,5995.0,318.35,318.43,317.53,317.84,5995.0
2021-06-24 10:00:00,318.0,318.35,317.21,317.32,3767.0,318.0,318.35,317.21,317.32,3767.0
2021-06-24 10:10:00,317.6,318.5,317.59,318.0,19362.0,317.6,318.5,317.59,318.0,19362.0
2021-06-24 10:20:00,318.09,318.76,317.89,318.22,18170.0,318.09,318.76,317.89,318.22,18170.0
2021-06-24 10:30:00,318.37,318.66,318.16,318.44,8901.0,318.37,318.66,318.16,318.44,8901.0
2021-06-24 10:40:00,318.36,318.94,318.22,318.94,35709.0,318.36,318.94,318.22,318.94,35709.0
2021-06-24 10:50:00,318.89,319.39,318.53,319.29,30396.0,318.89,319.39,318.53,319.29,30396.0
2021-06-24 11:00:00,319.69,320.53,319.69,320.25,8758.0,319.69,320.53,319.69,320.25,8758.0
2021-06-24 11:10:00,320.32,321.4,320.32,321.07,5632.0,320.32,321.4,320.32,321.07,5632.0
2021-06-24 11:20:00,320.84,321.32,320.37,320.47,3090.0,320.84,321.32,320.37,320.47,3090.0
2021-06-24 11:30:00,320.75,321.0,320.28,320.54,4800.0,320.75,321.0,320.28,320.54,4800.0
2021-06-24 11:40:00,320.47,320.51,319.1,319.57,7465.0,320.47,320.51,319.1,319.57,7465.0
2021-06-24 11:50:00,319.4,320.2,319.39,320.0,2841.0,319.4,320.2,319.39,320.0,2841.0
2021-06-24 12:00:00,319.98,320.03,318.47,318.57,13187.0,319.98,320.03,318.47,318.57,13187.0
2021-06-24 12:10:00,318.34,318.7,317.98,318.25,8202.0,318.34,318.7,317.98,318.25,8202.0
2021-06-24 12:20:00,318.27,318.4,317.96,318.23,10029.0,318.27,318.4,317.96,318.23,10029.0
2021-06-24 12:30:00,318.22,318.39,318.01,318.37,9588.0,318.22,318.39,318.01,318.37,9588.0
2021-06-24 12:40:00,318.29,318.52,318.02,318.25,11554.0,318.29,318.52,318.02,318.25,11554.0
2021-06-24 12:50:00,318.25,318.5,317.74,318.0,10166.0,318.25,318.5,317.74,318.0,10166.0
2021-06-24 13:00:00,318.0,318.75,317.97,318.75,1611.0,318.0,318.75,317.97,318.75,1611.0
2021-06-24 13:10:00,318.62,318.62,318.17,318.5,6739.0,318.62,318.62,318.17,318.5,6739.0
2021-06-24 13:20:00,318.39,318.51,317.23,317.6,4772.0,318.39,318.51,317.23,317.6,4772.0
2021-06-24 13:30:00,317.64,318.37,317.64,318.18,2100.0,317.64,318.37,317.64,318.18,2100.0
2021-06-24 13:40:00,318.17,318.18,317.78,317.88,7285.0,318.17,318.18,317.78,317.88,7285.0
2021-06-24 13:50:00,317.88,318.43,317.88,318.39,4358.0,317.88,318.43,317.88,318.39,4358.0
2021-06-24 14:00:00,318.52,318.7,318.13,318.13,14003.0,318.52,318.7,318.13,318.13,14003.0
2021-06-24 14:10:00,318.22,320.18,318.06,319.99,19638.0,318.22,320.18,318.06,319.99,19638.0
2021-06-24 14:20:00,319.99,320.03,319.7,319.94,10099.0,319.99,320.03,319.7,319.94,10099.0
2021-06-24 14:30:00,319.95,320.66,319.68,320.66,22769.0,319.95,320.66,319.68,320.66,22769.0
2021-06-24 14:40:00,320.81,321.42,320.32,321.42,4877.0,320.81,321.42,320.32,321.42,4877.0
2021-06-24 14:50:00,321.37,321.53,321.1,321.12,5354.0,321.37,321.53,321.1,321.12,5354.0
2021-06-24 15:00:00,321.12,321.12,320.37,320.37,6138.0,321.12,321.12,320.37,320.37,6138.0
2021-06-24 15:10:00,320.4,321.02,320.4,321.02,4782.0,320.4,321.02,320.4,321.02,4782.0
2021-06-24 15:20:00,320.91,321.12,320.57,320.79,5125.0,320.91,321.12,320.57,320.79,5125.0
2021-06-24 15:30:00,320.79,321.32,320.55,321.21,12942.0,320.79,321.32,320.55,321.21,12942.0
2021-06-24 15:40:00,321.16,322.92,321.14,322.92,28038.0,321.16,322.92,321.14,322.92,28038.0
2021-06-24 15:50:00,322.15,323.69,322.15,322.99,113744.0,322.15,323.69,322.15,322.99,113744.0
2021-06-25 09:30:00,323.5,325.51,323.5,323.53,7411.0,323.5,325.51,323.5,323.53,7411.0
2021-06-25 09:40:00,323.78,325.64,323.77,325.54,2001.0,323.78,325.64,323.77,325.54,2001.0
2021-06-25 09:50:00,325.52,325.52,324.81,324.88,4800.0,325.52,325.52,324.81,324.88,4800.0
2021-06-25 10:00:00,324.95,325.27,324.42,324.55,2640.0,324.95,325.27,324.42,324.55,2640.0
2021-06-25 10:10:00,324.25,324.39,323.71,323.89,2320.0,324.25,324.39,323.71,323.89,2320.0
2021-06-25 10:20:00,324.02,324.02,322.4,322.92,35652.0,324.02,324.02,322.4,322.92,35652.0
2021-06-25 10:30:00,322.5,322.5,321.23,321.81,3258.0,322.5,322.5,321.23,321.81,3258.0
2021-06-25 10:40:00,321.64,321.68,320.78,321.68,6163.0,321.64,321.68,320.78,321.68,6163.0
2021-06-25 10:50:00,321.79,321.79,320.78,321.22,3408.0,321.79,321.79,320.78,321.22,3408.0
2021-06-25 11:00:00,321.18,321.46,320.37,320.63,2402.0,321.18,321.46,320.37,320.63,2402.0
2021-06-25 11:10:00,320.63,321.82,320.5,321.39,7995.0,320.63,321.82,320.5,321.39,7995.0
2021-06-25 11:20:00,321.15,321.47,320.95,321.34,3129.0,321.15,321.47,320.95,321.34,3129.0
2021-06-25 11:30:00,321.46,321.62,321.14,321.36,2041.0,321.46,321.62,321.14,321.36,2041.0
2021-06-25 11:40:00,321.25,321.41,320.85,321.03,3856.0,321.25,321.41,320.85,321.03,3856.0
2021-06-25 11:50:00,320.73,320.75,320.2,320.71,13980.0,320.73,320.75,320.2,320.71,13980.0
2021-06-25 12:00:00,320.75,321.02,320.43,320.43,2053.0,320.75,321.02,320.43,320.43,2053.0
2021-06-25 12:10:00,320.3,320.54,320.0,320.5,2163.0,320.3,320.54,320.0,320.5,2163.0
2021-06-25 12:20:00,320.63,320.96,320.63,320.82,3195.0,320.63,320.96,320.63,320.82,3195.0
2021-06-25 12:30:00,320.85,321.46,320.66,320.9,7564.0,320.85,321.46,320.66,320.9,7564.0
2021-06-25 12:40:00,320.96,321.22,320.68,321.02,1800.0,320.96,321.22,320.68,321.02,1800.0
2021-06-25 12:50:00,320.75,320.84,320.57,320.73,1652.0,320.75,320.84,320.57,320.73,1652.0
2021-06-25 13:00:00,320.88,321.02,320.72,320.97,1850.0,320.88,321.02,320.72,320.97,1850.0
2021-06-25 13:10:00,320.8,321.5,320.71,321.36,3853.0,320.8,321.5,320.71,321.36,3853.0
2021-06-25 13:20:00,321.35,321.35,320.43,320.43,2725.0,321.35,321.35,320.43,320.43,2725.0
2021-06-25 13:30:00,320.34,320.6,320.01,320.3,2200.0,320.34,320.6,320.01,320.3,2200.0
2021-06-25 13:40:00,320.32,320.63,320.22,320.22,2620.0,320.32,320.63,320.22,320.22,2620.0
2021-06-25 13:50:00,320.33,320.41,319.52,319.85,15174.0,320.33,320.41,319.52,319.85,15174.0
2021-06-25 14:00:00,319.77,320.49,319.61,320.33,8249.0,319.77,320.49,319.61,320.33,8249.0
2021-06-25 14:10:00,320.48,320.48,320.0,320.0,2100.0,320.48,320.48,320.0,320.0,2100.0
2021-06-25 14:20:00,320.04,320.16,319.86,320.03,2156.0,320.04,320.16,319.86,320.03,2156.0
2021-06-25 14:30:00,320.04,320.07,319.75,320.06,4651.0,320.04,320.07,319.75,320.06,4651.0
2021-06-25 14:40:00,320.02,320.34,319.86,320.33,2339.0,320.02,320.34,319.86,320.33,2339.0
2021-06-25 14:50:00,320.31,320.39,320.03,320.32,3419.0,320.31,320.39,320.03,320.32,3419.0
2021-06-25 15:00:00,320.37,320.58,320.36,320.43,1720.0,320.37,320.58,320.36,320.43,1720.0
2021-06-25 15:10:00,320.42,320.54,320.26,320.26,2797.0,320.42,320.54,320.26,320.26,2797.0
2021-06-25 15:20:00,320.22,320.57,320.13,320.27,3453.0,320.22,320.57,320.13,320.27,3453.0
2021-06-25 15:30:00,320.27,320.32,319.78,320.07,9274.0,320.27,320.32,319.78,320.07,9274.0
2021-06-25 15:40:00,319.86,320.08,319.24,319.88,11768.0,319.86,320.08,319.24,319.88,11768.0
2021-06-25 15:50:00,319.62,329.2,319.31,326.01,273558.0,319.62,329.2,319.31,326.01,273558.0
2021-06-28 09:30:00,323.71,324.55,321.38,321.75,9011.0,323.71,324.55,321.38,321.75,9011.0
2021-06-28 09:40:00,322.09,322.11,320.21,320.63,15920.0,322.09,322.11,320.21,320.63,15920.0
2021-06-28 09:50:00,320.41,323.34,320.31,322.66,7825.0,320.41,323.34,320.31,322.66,7825.0
2021-06-28 10:00:00,322.61,322.97,319.37,319.38,8523.0,322.61,322.97,319.37,319.38,8523.0
2021-06-28 10:10:00,319.54,320.59,319.25,320.37,9018.0,319.54,320.59,319.25,320.37,9018.0
2021-06-28 10:20:00,319.92,320.77,319.69,320.37,3847.0,319.92,320.77,319.69,320.37,3847.0
2021-06-28 10:30:00,320.42,320.67,319.85,320.09,1610.0,320.42,320.67,319.85,320.09,1610.0
2021-06-28 10:40:00,319.87,319.87,319.06,319.16,1506.0,319.87,319.87,319.06,319.16,1506.0
2021-06-28 10:50:00,319.37,320.12,319.24,319.62,3536.0,319.37,320.12,319.24,319.62,3536.0
2021-06-28 11:00:00,319.76,320.1,319.03,320.02,4552.0,319.76,320.1,319.03,320.02,4552.0
2021-06-28 11:10:00,320.0,320.82,319.8,320.44,4730.0,320.0,320.82,319.8,320.44,4730.0
2021-06-28 11:20:00,320.2,321.28,320.18,320.92,5066.0,320.2,321.28,320.18,320.92,5066.0
2021-06-28 11:30:00,320.76,320.99,320.53,320.53,4434.0,320.76,320.99,320.53,320.53,4434.0
2021-06-28 11:40:00,320.4,320.4,319.8,319.8,2987.0,320.4,320.4,319.8,319.8,2987.0
2021-06-28 11:50:00,319.78,319.78,319.17,319.58,2926.0,319.78,319.78,319.17,319.58,2926.0
2021-06-28 12:00:00,319.66,319.79,319.47,319.64,1729.0,319.66,319.79,319.47,319.64,1729.0
2021-06-28 12:10:00,319.56,319.65,319.38,319.54,1263.0,319.56,319.65,319.38,319.54,1263.0
2021-06-28 12:20:00,319.59,319.69,319.35,319.48,3113.0,319.59,319.69,319.35,319.48,3113.0
2021-06-28 12:30:00,319.28,319.28,318.19,318.19,5097.0,319.28,319.28,318.19,318.19,5097.0
2021-06-28 12:40:00,318.36,318.61,318.1,318.6,2201.0,318.36,318.61,318.1,318.6,2201.0
2021-06-28 12:50:00,318.48,318.97,317.86,317.86,4894.0,318.48,318.97,317.86,317.86,4894.0
2021-06-28 13:00:00,317.82,317.84,316.82,317.09,4274.0,317.82,317.84,316.82,317.09,4274.0
2021-06-28 13:10:00,316.96,317.04,316.73,316.81,4120.0,316.96,317.04,316.73,316.81,4120.0
2021-06-28 13:20:00,316.96,317.0,316.39,316.47,5204.0,316.96,317.0,316.39,316.47,5204.0
2021-06-28 13:30:00,316.53,317.14,316.53,316.8,3456.0,316.53,317.14,316.53,316.8,3456.0
2021-06-28 13:40:00,316.92,317.42,316.87,317.42,3126.0,316.92,317.42,316.87,317.42,3126.0
2021-06-28 13:50:00,317.6,317.9,317.55,317.9,1400.0,317.6,317.9,317.55,317.9,1400.0
2021-06-28 14:00:00,317.96,318.3,317.86,318.11,4934.0,317.96,318.3,317.86,318.11,4934.0
2021-06-28 14:10:00,318.14,318.66,318.14,318.66,1831.0,318.14,318.66,318.14,318.66,1831.0
2021-06-28 14:20:00,318.64,318.92,318.36,318.55,5180.0,318.64,318.92,318.36,318.55,5180.0
2021-06-28 14:30:00,318.46,318.63,318.39,318.62,1201.0,318.46,318.63,318.39,318.62,1201.0
2021-06-28 14:40:00,318.36,319.06,318.18,319.06,2400.0,318.36,319.06,318.18,319.06,2400.0
2021-06-28 14:50:00,318.94,318.94,318.43,318.54,1402.0,318.94,318.94,318.43,318.54,1402.0
2021-06-28 15:00:00,318.58,318.96,318.35,318.51,4018.0,318.58,318.96,318.35,318.51,4018.0
2021-06-28 15:10:00,318.26,318.7,318.2,318.5,2695.0,318.26,318.7,318.2,318.5,2695.0
2021-06-28 15:20:00,318.54,319.32,318.51,319.22,2897.0,318.54,319.32,318.51,319.22,2897.0
2021-06-28 15:30:00,319.16,319.16,318.48,318.48,5256.0,319.16,319.16,318.48,318.48,5256.0
2021-06-28 15:40:00,318.53,318.76,318.35,318.65,6985.0,318.53,318.76,318.35,318.65,6985.0
2021-06-28 15:50:00,318.0,319.12,318.0,319.11,37266.0,318.0,319.12,318.0,319.11,37266.0
2021-06-29 09:30:00,319.74,320.63,318.81,318.81,7078.0,319.74,320.63,318.81,318.81,7078.0
2021-06-29 09:40:00,319.1,319.11,318.13,318.77,3700.0,319.1,319.11,318.13,318.77,3700.0
2021-06-29 09:50:00,319.32,319.59,318.72,319.15,5428.0,319.32,319.59,318.72,319.15,5428.0
2021-06-29 10:00:00,319.29,320.45,319.23,320.45,3100.0,319.29,320.45,319.23,320.45,3100.0
2021-06-29 10:10:00,320.37,320.84,320.11,320.74,1771.0,320.37,320.84,320.11,320.74,1771.0
2021-06-29 10:20:00,320.55,321.94,320.54,321.35,2460.0,320.55,321.94,320.54,321.35,2460.0
2021-06-29 10:30:00,321.36,322.54,320.95,321.48,7087.0,321.36,322.54,320.95,321.48,7087.0
2021-06-29 10:40:00,321.75,321.96,320.11,320.15,6366.0,321.75,321.96,320.11,320.15,6366.0
2021-06-29 10:50:00,320.06,321.0,319.93,320.84,11300.0,320.06,321.0,319.93,320.84,11300.0
2021-06-29 11:00:00,320.65,321.51,320.53,321.17,6193.0,320.65,321.51,320.53,321.17,6193.0
2021-06-29 11:10:00,321.26,321.7,321.13,321.61,5162.0,321.26,321.7,321.13,321.61,5162.0
2021-06-29 11:20:00,321.72,322.59,321.71,322.43,2583.0,321.72,322.59,321.71,322.43,2583.0
2021-06-29 11:30:00,322.3,322.64,321.99,321.99,2700.0,322.3,322.64,321.99,321.99,2700.0
2021-06-29 11:40:00,321.72,321.74,321.01,321.36,8215.0,321.72,321.74,321.01,321.36,8215.0
2021-06-29 11:50:00,321.37,321.73,321.14,321.73,3288.0,321.37,321.73,321.14,321.73,3288.0
2021-06-29 12:00:00,321.84,322.01,321.69,321.76,2653.0,321.84,322.01,321.69,321.76,2653.0
2021-06-29 12:10:00,321.63,321.71,321.05,321.13,4306.0,321.63,321.71,321.05,321.13,4306.0
2021-06-29 12:20:00,321.14,321.18,320.26,320.38,5176.0,321.14,321.18,320.26,320.38,5176.0
2021-06-29 12:30:00,320.57,320.64,320.16,320.62,5066.0,320.57,320.64,320.16,320.62,5066.0
2021-06-29 12:40:00,320.56,320.68,320.24,320.36,4678.0,320.56,320.68,320.24,320.36,4678.0
2021-06-29 12:50:00,320.34,320.43,320.07,320.25,4500.0,320.34,320.43,320.07,320.25,4500.0
2021-06-29 13:00:00,320.23,320.35,319.9,320.18,3036.0,320.23,320.35,319.9,320.18,3036.0
2021-06-29 13:10:00,320.11,320.41,320.01,320.27,3020.0,320.11,320.41,320.01,320.27,3020.0
2021-06-29 13:20:00,320.31,320.55,320.11,320.55,2300.0,320.31,320.55,320.11,320.55,2300.0
2021-06-29 13:30:00,320.62,320.75,320.26,320.26,4041.0,320.62,320.75,320.26,320.26,4041.0
2021-06-29 13:40:00,320.16,320.62,320.1,320.62,3246.0,320.16,320.62,320.1,320.62,3246.0
2021-06-29 13:50:00,320.54,320.95,320.46,320.95,7981.0,320.54,320.95,320.46,320.95,7981.0
2021-06-29 14:00:00,321.0,321.09,320.76,320.77,9001.0,321.0,321.09,320.76,320.77,9001.0
2021-06-29 14:10:00,320.81,321.08,320.75,320.81,5783.0,320.81,321.08,320.75,320.81,5783.0
2021-06-29 14:20:00,321.0,321.06,320.69,320.92,21693.0,321.0,321.06,320.69,320.92,21693.0
2021-06-29 14:30:00,320.82,321.0,320.38,320.47,5200.0,320.82,321.0,320.38,320.47,5200.0
2021-06-29 14:40:00,320.33,320.4,320.18,320.4,1500.0,320.33,320.4,320.18,320.4,1500.0
2021-06-29 14:50:00,320.34,320.65,320.34,320.46,2600.0,320.34,320.65,320.34,320.46,2600.0
2021-06-29 15:00:00,320.55,320.61,320.38,320.49,2300.0,320.55,320.61,320.38,320.49,2300.0
2021-06-29 15:10:00,320.48,320.78,320.43,320.68,4597.0,320.48,320.78,320.43,320.68,4597.0
2021-06-29 15:20:00,320.59,320.69,319.83,319.83,5562.0,320.59,320.69,319.83,319.83,5562.0
2021-06-29 15:30:00,319.73,319.73,318.85,319.19,6417.0,319.73,319.73,318.85,319.19,6417.0
2021-06-29 15:40:00,319.17,319.36,318.95,319.08,8564.0,319.17,319.36,318.95,319.08,8564.0
2021-06-29 15:50:00,319.1,319.28,318.45,318.46,22720.0,319.1,319.28,318.45,318.46,22720.0
2021-06-30 09:30:00,319.13,322.28,317.23,319.94,8629.0,319.13,322.28,317.23,319.94,8629.0
2021-06-30 09:40:00,320.75,322.12,319.94,320.66,4470.0,320.75,322.12,319.94,320.66,4470.0
2021-06-30 09:50:00,321.15,321.55,320.72,321.12,4100.0,321.15,321.55,320.72,321.12,4100.0
2021-06-30 10:00:00,321.47,321.62,320.85,321.06,2600.0,321.47,321.62,320.85,321.06,2600.0
2021-06-30 10:10:00,320.95,322.08,320.82,321.93,26011.0,320.95,322.08,320.82,321.93,26011.0
2021-06-30 10:20:00,322.0,322.64,321.96,322.15,24897.0,322.0,322.64,321.96,322.15,24897.0
2021-06-30 10:30:00,322.28,323.27,322.02,322.39,8986.0,322.28,323.27,322.02,322.39,8986.0
2021-06-30 10:40:00,322.44,322.75,322.16,322.59,3457.0,322.44,322.75,322.16,322.59,3457.0
2021-06-30 10:50:00,322.84,323.1,322.21,322.39,5683.0,322.84,323.1,322.21,322.39,5683.0
2021-06-30 11:00:00,322.67,323.18,321.86,321.88,5676.0,322.67,323.18,321.86,321.88,5676.0
2021-06-30 11:10:00,321.74,322.0,321.27,321.35,5733.0,321.74,322.0,321.27,321.35,5733.0
2021-06-30 11:20:00,321.64,321.86,321.36,321.72,3102.0,321.64,321.86,321.36,321.72,3102.0
2021-06-30 11:30:00,321.72,322.05,321.7,321.91,1013.0,321.72,322.05,321.7,321.91,1013.0
2021-06-30 11:40:00,321.73,322.28,321.64,321.71,7216.0,321.73,322.28,321.64,321.71,7216.0
2021-06-30 11:50:00,321.88,321.88,321.87,321.88,100.0,321.88,321.88,321.87,321.88,100.0
2021-06-30 12:00:00,321.94,322.84,321.84,322.81,6344.0,321.94,322.84,321.84,322.81,6344.0
2021-06-30 12:10:00,322.9,322.97,322.58,322.64,4530.0,322.9,322.97,322.58,322.64,4530.0
2021-06-30 12:20:00,322.79,322.79,322.18,322.49,5205.0,322.79,322.79,322.18,322.49,5205.0
2021-06-30 12:30:00,322.5,322.53,322.29,322.49,3960.0,322.5,322.53,322.29,322.49,3960.0
2021-06-30 12:40:00,322.54,322.6,322.22,322.27,1612.0,322.54,322.6,322.22,322.27,1612.0
2021-06-30 12:50:00,322.29,323.25,322.29,322.97,3636.0,322.29,323.25,322.29,322.97,3636.0
2021-06-30 13:00:00,322.73,322.73,322.13,322.23,5094.0,322.73,322.73,322.13,322.23,5094.0
2021-06-30 13:10:00,322.15,322.35,320.97,320.97,10107.0,322.15,322.35,320.97,320.97,10107.0
2021-06-30 13:20:00,320.98,321.08,320.76,320.88,4914.0,320.98,321.08,320.76,320.88,4914.0
2021-06-30 13:30:00,320.86,321.23,320.29,321.23,8980.0,320.86,321.23,320.29,321.23,8980.0
2021-06-30 13:40:00,321.32,321.32,321.04,321.15,1500.0,321.32,321.32,321.04,321.15,1500.0
2021-06-30 13:50:00,321.66,322.45,321.66,322.45,1765.0,321.66,322.45,321.66,322.45,1765.0
2021-06-30 14:00:00,322.16,322.2,321.84,321.94,1709.0,322.16,322.2,321.84,321.94,1709.0
2021-06-30 14:10:00,321.8,322.35,321.8,322.13,3092.0,321.8,322.35,321.8,322.13,3092.0
2021-06-30 14:20:00,322.39,322.74,322.39,322.46,3228.0,322.39,322.74,322.39,322.46,3228.0
2021-06-30 14:30:00,322.27,322.58,322.27,322.53,800.0,322.27,322.58,322.27,322.53,800.0
2021-06-30 14:40:00,322.31,322.4,322.18,322.4,1779.0,322.31,322.4,322.18,322.4,1779.0
2021-06-30 14:50:00,322.5,322.5,321.91,322.08,3626.0,322.5,322.5,321.91,322.08,3626.0
2021-06-30 15:00:00,322.04,322.15,321.24,321.24,3100.0,322.04,322.15,321.24,321.24,3100.0
2021-06-30 15:10:00,321.23,321.57,321.08,321.36,4904.0,321.23,321.57,321.08,321.36,4904.0
2021-06-30 15:20:00,321.36,321.97,321.2,321.25,4391.0,321.36,321.97,321.2,321.25,4391.0
2021-06-30 15:30:00,321.2,321.27,320.69,320.78,12328.0,321.2,321.27,320.69,320.78,12328.0
2021-06-30 15:40:00,320.75,320.96,320.36,320.72,7827.0,320.75,320.96,320.36,320.72,7827.0
2021-06-30 15:50:00,320.87,322.19,320.68,321.98,47756.0,320.87,322.19,320.68,321.98,47756.0
2021-07-01 09:30:00,322.82,324.05,322.7,323.27,4679.0,322.82,324.05,322.7,323.27,4679.0
2021-07-01 09:40:00,324.09,325.25,324.09,325.12,1207.0,324.09,325.25,324.09,325.12,1207.0
2021-07-01 09:50:00,325.26,325.59,324.28,325.44,6139.0,325.26,325.59,324.28,325.44,6139.0
2021-07-01 10:00:00,325.17,326.49,324.29,326.49,6487.0,325.17,326.49,324.29,326.49,6487.0
2021-07-01 10:10:00,326.56,327.41,325.86,327.41,2958.0,326.56,327.41,325.86,327.41,2958.0
2021-07-01 10:20:00,327.43,328.06,326.81,327.02,4176.0,327.43,328.06,326.81,327.02,4176.0
2021-07-01 10:30:00,326.81,326.81,326.02,326.09,3680.0,326.81,326.81,326.02,326.09,3680.0
2021-07-01 10:40:00,325.98,326.94,325.95,326.59,6872.0,325.98,326.94,325.95,326.59,6872.0
2021-07-01 10:50:00,326.58,326.58,325.87,325.87,2513.0,326.58,326.58,325.87,325.87,2513.0
2021-07-01 11:00:00,326.39,327.77,326.39,327.77,3402.0,326.39,327.77,326.39,327.77,3402.0
2021-07-01 11:10:00,327.42,327.78,326.81,326.81,5027.0,327.42,327.78,326.81,326.81,5027.0
2021-07-01 11:20:00,326.48,326.77,326.16,326.37,2400.0,326.48,326.77,326.16,326.37,2400.0
2021-07-01 11:30:00,326.81,327.25,326.43,326.43,1436.0,326.81,327.25,326.43,326.43,1436.0
2021-07-01 11:40:00,325.97,326.23,325.97,326.23,300.0,325.97,326.23,325.97,326.23,300.0
2021-07-01 11:50:00,326.41,326.55,326.15,326.35,2307.0,326.41,326.55,326.15,326.35,2307.0
2021-07-01 12:00:00,326.22,326.76,326.12,326.47,3887.0,326.22,326.76,326.12,326.47,3887.0
2021-07-01 12:10:00,326.62,326.62,326.03,326.35,3000.0,326.62,326.62,326.03,326.35,3000.0
2021-07-01 12:20:00,326.66,326.72,326.24,326.72,2600.0,326.66,326.72,326.24,326.72,2600.0
2021-07-01 12:30:00,326.78,326.89,326.54,326.75,3156.0,326.78,326.89,326.54,326.75,3156.0
2021-07-01 12:40:00,326.71,326.86,326.44,326.44,1460.0,326.71,326.86,326.44,326.44,1460.0
2021-07-01 12:50:00,326.34,326.77,326.31,326.63,1501.0,326.34,326.77,326.31,326.63,1501.0
2021-07-01 13:00:00,326.9,327.6,326.89,327.6,2515.0,326.9,327.6,326.89,327.6,2515.0
2021-07-01 13:10:00,327.71,328.02,327.44,327.75,7124.0,327.71,328.02,327.44,327.75,7124.0
2021-07-01 13:20:00,327.78,328.0,327.4,327.97,1900.0,327.78,328.0,327.4,327.97,1900.0
2021-07-01 13:30:00,327.96,328.03,327.54,327.65,11171.0,327.96,328.03,327.54,327.65,11171.0
2021-07-01 13:40:00,327.75,328.07,327.07,327.07,6342.0,327.75,328.07,327.07,327.07,6342.0
2021-07-01 13:50:00,327.06,327.12,326.72,327.01,3749.0,327.06,327.12,326.72,327.01,3749.0
2021-07-01 14:00:00,327.0,327.1,326.53,326.94,4768.0,327.0,327.1,326.53,326.94,4768.0
2021-07-01 14:10:00,327.02,327.3,326.87,327.18,2100.0,327.02,327.3,326.87,327.18,2100.0
2021-07-01 14:20:00,327.07,327.23,326.99,327.12,7314.0,327.07,327.23,326.99,327.12,7314.0
2021-07-01 14:30:00,326.99,327.66,326.95,327.4,8880.0,326.99,327.66,326.95,327.4,8880.0
2021-07-01 14:40:00,327.51,327.52,327.27,327.44,6085.0,327.51,327.52,327.27,327.44,6085.0
2021-07-01 14:50:00,327.35,327.35,326.68,326.76,4286.0,327.35,327.35,326.68,326.76,4286.0
2021-07-01 15:00:00,326.89,327.18,326.85,327.16,2974.0,326.89,327.18,326.85,327.16,2974.0
2021-07-01 15:10:00,327.19,327.29,327.04,327.13,2717.0,327.19,327.29,327.04,327.13,2717.0
2021-07-01 15:20:00,327.17,327.22,326.49,326.76,5774.0,327.17,327.22,326.49,326.76,5774.0
2021-07-01 15:30:00,326.43,326.56,325.79,326.07,5661.0,326.43,326.56,325.79,326.07,5661.0
2021-07-01 15:40:00,326.07,326.21,325.79,326.12,7300.0,326.07,326.21,325.79,326.12,7300.0
2021-07-01 15:50:00,326.06,326.28,325.52,326.27,22690.0,326.06,326.28,325.52,326.27,22690.0
2021-07-02 09:30:00,327.95,327.95,325.43,326.85,3605.0,327.95,327.95,325.43,326.85,3605.0
2021-07-02 09:40:00,327.74,328.02,327.63,327.63,600.0,327.74,328.02,327.63,327.63,600.0
2021-07-02 09:50:00,327.54,328.51,327.42,328.04,2561.0,327.54,328.51,327.42,328.04,2561.0
2021-07-02 10:00:00,327.77,329.04,327.75,328.92,1418.0,327.77,329.04,327.75,328.92,1418.0
2021-07-02 10:10:00,328.91,329.18,328.81,328.95,1802.0,328.91,329.18,328.81,328.95,1802.0
2021-07-02 10:20:00,328.93,329.48,328.69,329.48,1281.0,328.93,329.48,328.69,329.48,1281.0
2021-07-02 10:30:00,329.73,330.0,329.3,329.6,2412.0,329.73,330.0,329.3,329.6,2412.0
2021-07-02 10:40:00,329.8,330.51,329.71,330.08,2963.0,329.8,330.51,329.71,330.08,2963.0
2021-07-02 10:50:00,330.24,330.5,330.2,330.5,638.0,330.24,330.5,330.2,330.5,638.0
2021-07-02 11:00:00,330.32,330.35,329.55,329.55,600.0,330.32,330.35,329.55,329.55,600.0
2021-07-02 11:10:00,330.0,330.36,330.0,330.09,795.0,330.0,330.36,330.0,330.09,795.0
2021-07-02 11:20:00,330.09,330.09,330.09,330.09,0.0,330.09,330.09,330.09,330.09,0.0
2021-07-02 11:30:00,329.73,329.96,329.73,329.96,200.0,329.73,329.96,329.73,329.96,200.0
2021-07-02 11:40:00,329.43,329.79,329.33,329.78,700.0,329.43,329.79,329.33,329.78,700.0
2021-07-02 11:50:00,329.76,330.02,329.75,329.99,1519.0,329.76,330.02,329.75,329.99,1519.0
2021-07-02 12:00:00,330.16,330.65,330.1,330.47,2653.0,330.16,330.65,330.1,330.47,2653.0
2021-07-02 12:10:00,330.59,330.69,329.94,330.38,2103.0,330.59,330.69,329.94,330.38,2103.0
2021-07-02 12:20:00,330.44,330.51,330.18,330.28,791.0,330.44,330.51,330.18,330.28,791.0
2021-07-02 12:30:00,330.35,330.82,330.34,330.81,1060.0,330.35,330.82,330.34,330.81,1060.0
2021-07-02 12:40:00,330.77,331.09,330.66,330.81,1575.0,330.77,331.09,330.66,330.81,1575.0
2021-07-02 12:50:00,330.92,330.93,330.75,330.75,401.0,330.92,330.93,330.75,330.75,401.0
2021-07-02 13:00:00,330.52,330.78,330.27,330.59,1800.0,330.52,330.78,330.27,330.59,1800.0
2021-07-02 13:10:00,330.64,330.93,330.64,330.67,900.0,330.64,330.93,330.64,330.67,900.0
2021-07-02 13:20:00,330.7,331.33,330.7,331.04,2103.0,330.7,331.33,330.7,331.04,2103.0
2021-07-02 13:30:00,330.93,331.13,330.68,331.13,1961.0,330.93,331.13,330.68,331.13,1961.0
2021-07-02 13:40:00,331.09,331.28,330.28,331.28,4973.0,331.09,331.28,330.28,331.28,4973.0
2021-07-02 13:50:00,331.44,332.05,331.37,332.05,3210.0,331.44,332.05,331.37,332.05,3210.0
2021-07-02 14:00:00,332.05,332.32,331.89,332.13,2421.0,332.05,332.32,331.89,332.13,2421.0
2021-07-02 14:10:00,332.26,332.63,332.26,332.46,2106.0,332.26,332.63,332.26,332.46,2106.0
2021-07-02 14:20:00,332.33,332.81,332.33,332.81,2164.0,332.33,332.81,332.33,332.81,2164.0
2021-07-02 14:30:00,332.67,332.8,332.0,332.1,3660.0,332.67,332.8,332.0,332.1,3660.0
2021-07-02 14:40:00,332.36,332.81,332.25,332.81,1819.0,332.36,332.81,332.25,332.81,1819.0
2021-07-02 14:50:00,332.61,332.62,332.38,332.39,1303.0,332.61,332.62,332.38,332.39,1303.0
2021-07-02 15:00:00,332.36,332.99,332.36,332.99,3018.0,332.36,332.99,332.36,332.99,3018.0
2021-07-02 15:10:00,332.65,332.78,332.24,332.75,3989.0,332.65,332.78,332.24,332.75,3989.0
2021-07-02 15:20:00,332.6,332.9,332.48,332.79,4564.0,332.6,332.9,332.48,332.79,4564.0
2021-07-02 15:30:00,332.7,332.7,331.8,332.05,4978.0,332.7,332.7,331.8,332.05,4978.0
2021-07-02 15:40:00,332.18,332.22,331.53,331.68,8460.0,332.18,332.22,331.53,331.68,8460.0
2021-07-02 15:50:00,331.69,331.93,331.2,331.92,21334.0,331.69,331.93,331.2,331.92,21334.0
2021-07-06 09:30:00,331.59,332.3,331.0,331.28,5708.0,331.59,332.3,331.0,331.28,5708.0
2021-07-06 09:40:00,330.98,332.35,330.92,332.04,2001.0,330.98,332.35,330.92,332.04,2001.0
2021-07-06 09:50:00,332.19,332.25,331.35,331.49,2316.0,332.19,332.25,331.35,331.49,2316.0
2021-07-06 10:00:00,331.46,331.46,330.31,330.38,4349.0,331.46,331.46,330.31,330.38,4349.0
2021-07-06 10:10:00,330.21,330.21,329.18,329.18,1317.0,330.21,330.21,329.18,329.18,1317.0
2021-07-06 10:20:00,329.33,329.84,329.11,329.69,2742.0,329.33,329.84,329.11,329.69,2742.0
2021-07-06 10:30:00,329.59,329.7,328.53,329.59,3300.0,329.59,329.7,328.53,329.59,3300.0
2021-07-06 10:40:00,329.68,330.66,329.41,330.32,4437.0,329.68,330.66,329.41,330.32,4437.0
2021-07-06 10:50:00,330.02,330.24,329.45,329.46,4002.0,330.02,330.24,329.45,329.46,4002.0
2021-07-06 11:00:00,329.61,329.75,329.24,329.67,8723.0,329.61,329.75,329.24,329.67,8723.0
2021-07-06 11:10:00,329.68,329.81,328.83,329.36,5539.0,329.68,329.81,328.83,329.36,5539.0
2021-07-06 11:20:00,329.0,330.04,328.97,330.0,11103.0,329.0,330.04,328.97,330.0,11103.0
2021-07-06 11:30:00,330.03,331.1,329.82,331.06,6044.0,330.03,331.1,329.82,331.06,6044.0
2021-07-06 11:40:00,331.16,331.28,330.81,331.1,4173.0,331.16,331.28,330.81,331.1,4173.0
2021-07-06 11:50:00,331.07,331.58,330.47,331.57,4791.0,331.07,331.58,330.47,331.57,4791.0
2021-07-06 12:00:00,331.47,331.47,331.1,331.1,1939.0,331.47,331.47,331.1,331.1,1939.0
2021-07-06 12:10:00,330.8,332.61,330.8,332.17,3105.0,330.8,332.61,330.8,332.17,3105.0
2021-07-06 12:20:00,332.27,332.59,331.62,331.9,1971.0,332.27,332.59,331.62,331.9,1971.0
2021-07-06 12:30:00,331.99,332.87,331.96,332.69,2808.0,331.99,332.87,331.96,332.69,2808.0
2021-07-06 12:40:00,332.79,332.95,332.69,332.95,3655.0,332.79,332.95,332.69,332.95,3655.0
2021-07-06 12:50:00,332.8,333.46,332.79,333.42,8261.0,332.8,333.46,332.79,333.42,8261.0
2021-07-06 13:00:00,333.44,333.81,333.44,333.68,2602.0,333.44,333.81,333.44,333.68,2602.0
2021-07-06 13:10:00,333.81,334.02,333.35,334.02,1800.0,333.81,334.02,333.35,334.02,1800.0
2021-07-06 13:20:00,334.0,334.09,333.56,333.72,800.0,334.0,334.09,333.56,333.72,800.0
2021-07-06 13:30:00,333.87,334.59,333.64,334.02,5806.0,333.87,334.59,333.64,334.02,5806.0
2021-07-06 13:40:00,334.33,334.65,334.23,334.63,2206.0,334.33,334.65,334.23,334.63,2206.0
2021-07-06 13:50:00,334.68,335.16,334.48,334.59,4602.0,334.68,335.16,334.48,334.59,4602.0
2021-07-06 14:00:00,334.59,335.02,334.59,334.96,3300.0,334.59,335.02,334.59,334.96,3300.0
2021-07-06 14:10:00,334.8,335.18,334.47,335.16,1901.0,334.8,335.18,334.47,335.16,1901.0
2021-07-06 14:20:00,335.03,335.2,334.24,334.6,3600.0,335.03,335.2,334.24,334.6,3600.0
2021-07-06 14:30:00,334.62,335.44,334.23,335.41,3400.0,334.62,335.44,334.23,335.41,3400.0
2021-07-06 14:40:00,335.44,335.52,334.98,335.29,1400.0,335.44,335.52,334.98,335.29,1400.0
2021-07-06 14:50:00,335.49,335.66,334.9,334.91,3241.0,335.49,335.66,334.9,334.91,3241.0
2021-07-06 15:00:00,335.09,335.15,334.82,335.1,3154.0,335.09,335.15,334.82,335.1,3154.0
2021-07-06 15:10:00,335.15,335.43,335.14,335.43,2357.0,335.15,335.43,335.14,335.43,2357.0
2021-07-06 15:20:00,335.38,335.69,335.2,335.67,3728.0,335.38,335.69,335.2,335.67,3728.0
2021-07-06 15:30:00,335.67,336.14,335.46,336.05,13022.0,335.67,336.14,335.46,336.05,13022.0
2021-07-06 15:40:00,336.1,336.12,335.16,335.54,11609.0,336.1,336.12,335.16,335.54,11609.0
2021-07-06 15:50:00,335.76,335.76,334.41,334.94,47633.0,335.76,335.76,334.41,334.94,47633.0
2021-07-07 09:30:00,335.22,336.43,333.17,334.06,7175.0,335.22,336.43,333.17,334.06,7175.0
2021-07-07 09:40:00,334.1,334.1,332.83,333.93,2010.0,334.1,334.1,332.83,333.93,2010.0
2021-07-07 09:50:00,333.06,333.46,331.97,331.97,1380.0,333.06,333.46,331.97,331.97,1380.0
2021-07-07 10:00:00,332.4,332.4,330.75,331.0,1400.0,332.4,332.4,330.75,331.0,1400.0
2021-07-07 10:10:00,331.11,331.39,329.26,329.26,3841.0,331.11,331.39,329.26,329.26,3841.0
2021-07-07 10:20:00,329.45,330.02,328.36,328.37,3020.0,329.45,330.02,328.36,328.37,3020.0
2021-07-07 10:30:00,328.48,328.48,327.49,327.54,6105.0,328.48,328.48,327.49,327.54,6105.0
2021-07-07 10:40:00,327.64,327.79,326.01,326.38,6276.0,327.64,327.79,326.01,326.38,6276.0
2021-07-07 10:50:00,326.4,326.58,325.56,325.91,5704.0,326.4,326.58,325.56,325.91,5704.0
2021-07-07 11:00:00,325.6,326.93,325.6,326.41,9387.0,325.6,326.93,325.6,326.41,9387.0
2021-07-07 11:10:00,326.2,327.06,326.17,327.03,4599.0,326.2,327.06,326.17,327.03,4599.0
2021-07-07 11:20:00,327.18,327.18,326.72,326.94,6124.0,327.18,327.18,326.72,326.94,6124.0
2021-07-07 11:30:00,327.12,327.23,326.74,327.13,28892.0,327.12,327.23,326.74,327.13,28892.0
2021-07-07 11:40:00,327.03,327.14,326.13,326.16,10125.0,327.03,327.14,326.13,326.16,10125.0
2021-07-07 11:50:00,326.06,326.64,326.03,326.16,3329.0,326.06,326.64,326.03,326.16,3329.0
2021-07-07 12:00:00,326.22,326.77,326.18,326.62,2651.0,326.22,326.77,326.18,326.62,2651.0
2021-07-07 12:10:00,326.62,326.81,326.37,326.48,1858.0,326.62,326.81,326.37,326.48,1858.0
2021-07-07 12:20:00,326.42,326.54,325.86,325.89,3642.0,326.42,326.54,325.86,325.89,3642.0
2021-07-07 12:30:00,325.99,326.31,325.91,326.17,35498.0,325.99,326.31,325.91,326.17,35498.0
2021-07-07 12:40:00,326.28,327.48,326.16,327.48,3654.0,326.28,327.48,326.16,327.48,3654.0
2021-07-07 12:50:00,328.04,328.45,327.17,327.17,2886.0,328.04,328.45,327.17,327.17,2886.0
2021-07-07 13:00:00,326.94,327.29,326.68,326.68,4424.0,326.94,327.29,326.68,326.68,4424.0
2021-07-07 13:10:00,326.26,326.43,325.89,325.89,3194.0,326.26,326.43,325.89,325.89,3194.0
2021-07-07 13:20:00,325.82,325.82,324.5,325.26,8846.0,325.82,325.82,324.5,325.26,8846.0
2021-07-07 13:30:00,325.41,326.17,325.41,326.01,3313.0,325.41,326.17,325.41,326.01,3313.0
2021-07-07 13:40:00,325.99,326.03,325.52,325.88,6775.0,325.99,326.03,325.52,325.88,6775.0
2021-07-07 13:50:00,325.76,325.8,325.32,325.32,2500.0,325.76,325.8,325.32,325.32,2500.0
2021-07-07 14:00:00,325.1,325.65,324.92,325.48,3396.0,325.1,325.65,324.92,325.48,3396.0
2021-07-07 14:10:00,325.67,325.72,324.94,325.17,27206.0,325.67,325.72,324.94,325.17,27206.0
2021-07-07 14:20:00,325.77,325.77,324.72,324.72,2843.0,325.77,325.77,324.72,324.72,2843.0
2021-07-07 14:30:00,324.72,324.93,324.05,324.24,2924.0,324.72,324.93,324.05,324.24,2924.0
2021-07-07 14:40:00,324.32,324.4,323.93,324.25,4548.0,324.32,324.4,323.93,324.25,4548.0
2021-07-07 14:50:00,324.14,324.73,324.12,324.58,10359.0,324.14,324.73,324.12,324.58,10359.0
2021-07-07 15:00:00,324.87,324.87,324.36,324.71,31188.0,324.87,324.87,324.36,324.71,31188.0
2021-07-07 15:10:00,324.71,325.17,324.56,324.74,3442.0,324.71,325.17,324.56,324.74,3442.0
2021-07-07 15:20:00,324.69,325.61,324.21,325.61,5586.0,324.69,325.61,324.21,325.61,5586.0
2021-07-07 15:30:00,325.41,326.61,325.26,326.61,6145.0,325.41,326.61,325.26,326.61,6145.0
2021-07-07 15:40:00,326.61,326.61,325.74,325.75,9423.0,326.61,326.61,325.74,325.75,9423.0
2021-07-07 15:50:00,325.64,326.1,324.75,324.94,46961.0,325.64,326.1,324.75,324.94,46961.0
2021-07-08 09:30:00,320.13,320.63,317.27,318.17,5530.0,320.13,320.63,317.27,318.17,5530.0
2021-07-08 09:40:00,317.09,318.5,315.97,318.14,7846.0,317.09,318.5,315.97,318.14,7846.0
2021-07-08 09:50:00,318.13,318.13,316.3,316.51,4822.0,318.13,318.13,316.3,316.51,4822.0
2021-07-08 10:00:00,316.24,318.15,315.67,317.72,7007.0,316.24,318.15,315.67,317.72,7007.0
2021-07-08 10:10:00,317.91,317.94,316.24,317.01,4442.0,317.91,317.94,316.24,317.01,4442.0
2021-07-08 10:20:00,316.9,317.45,316.12,317.26,6408.0,316.9,317.45,316.12,317.26,6408.0
2021-07-08 10:30:00,317.75,317.75,316.13,316.22,2549.0,317.75,317.75,316.13,316.22,2549.0
2021-07-08 10:40:00,316.73,317.42,316.5,317.0,7838.0,316.73,317.42,316.5,317.0,7838.0
2021-07-08 10:50:00,317.32,318.2,317.32,317.47,2197.0,317.32,318.2,317.32,317.47,2197.0
2021-07-08 11:00:00,317.64,320.28,317.64,320.28,1968.0,317.64,320.28,317.64,320.28,1968.0
2021-07-08 11:10:00,320.7,321.73,320.53,321.73,1993.0,320.7,321.73,320.53,321.73,1993.0
2021-07-08 11:20:00,321.74,322.93,321.41,322.93,12028.0,321.74,322.93,321.41,322.93,12028.0
2021-07-08 11:30:00,322.83,324.32,322.83,324.32,4892.0,322.83,324.32,322.83,324.32,4892.0
2021-07-08 11:40:00,324.68,325.56,324.68,325.32,2528.0,324.68,325.56,324.68,325.32,2528.0
2021-07-08 11:50:00,325.43,325.57,325.31,325.43,2786.0,325.43,325.57,325.31,325.43,2786.0
2021-07-08 12:00:00,325.36,326.07,325.0,325.84,4384.0,325.36,326.07,325.0,325.84,4384.0
2021-07-08 12:10:00,325.51,325.51,324.99,325.18,4173.0,325.51,325.51,324.99,325.18,4173.0
2021-07-08 12:20:00,325.24,325.33,324.54,325.08,1765.0,325.24,325.33,324.54,325.08,1765.0
2021-07-08 12:30:00,325.2,325.2,324.93,324.93,1145.0,325.2,325.2,324.93,324.93,1145.0
2021-07-08 12:40:00,325.24,325.41,325.24,325.28,2084.0,325.24,325.41,325.24,325.28,2084.0
2021-07-08 12:50:00,325.1,326.36,325.0,326.36,4950.0,325.1,326.36,325.0,326.36,4950.0
2021-07-08 13:00:00,326.22,326.25,325.16,325.26,1465.0,326.22,326.25,325.16,325.26,1465.0
2021-07-08 13:10:00,325.49,325.49,324.66,324.83,2029.0,325.49,325.49,324.66,324.83,2029.0
2021-07-08 13:20:00,324.5,325.08,324.16,325.08,2503.0,324.5,325.08,324.16,325.08,2503.0
2021-07-08 13:30:00,325.21,325.35,324.93,325.35,2477.0,325.21,325.35,324.93,325.35,2477.0
2021-07-08 13:40:00,325.41,325.63,324.49,324.49,10731.0,325.41,325.63,324.49,324.49,10731.0
2021-07-08 13:50:00,324.43,324.44,323.28,323.87,3950.0,324.43,324.44,323.28,323.87,3950.0
2021-07-08 14:00:00,323.97,324.33,323.35,323.99,3015.0,323.97,324.33,323.35,323.99,3015.0
2021-07-08 14:10:00,324.28,324.72,323.55,323.71,13328.0,324.28,324.72,323.55,323.71,13328.0
2021-07-08 14:20:00,323.45,323.64,321.78,321.78,6978.0,323.45,323.64,321.78,321.78,6978.0
2021-07-08 14:30:00,321.9,321.93,320.98,321.07,23098.0,321.9,321.93,320.98,321.07,23098.0
2021-07-08 14:40:00,321.06,321.18,320.0,320.46,28911.0,321.06,321.18,320.0,320.46,28911.0
2021-07-08 14:50:00,320.59,322.0,320.58,321.82,3866.0,320.59,322.0,320.58,321.82,3866.0
2021-07-08 15:00:00,322.08,323.06,321.94,322.68,11799.0,322.08,323.06,321.94,322.68,11799.0
2021-07-08 15:10:00,322.49,322.58,321.68,321.68,4461.0,322.49,322.58,321.68,321.68,4461.0
2021-07-08 15:20:00,321.74,322.46,321.74,321.89,2448.0,321.74,322.46,321.74,321.89,2448.0
2021-07-08 15:30:00,322.02,322.93,321.99,322.15,7020.0,322.02,322.93,321.99,322.15,7020.0
2021-07-08 15:40:00,322.11,322.21,321.54,321.77,9417.0,322.11,322.21,321.54,321.77,9417.0
2021-07-08 15:50:00,321.55,322.11,319.43,322.11,29405.0,321.55,322.11,319.43,322.11,29405.0
2021-07-09 09:30:00,327.45,329.77,324.63,329.12,12028.0,327.45,329.77,324.63,329.12,12028.0
2021-07-09 09:40:00,329.76,330.79,328.5,330.5,8986.0,329.76,330.79,328.5,330.5,8986.0
2021-07-09 09:50:00,330.5,330.83,329.1,330.32,4886.0,330.5,330.83,329.1,330.32,4886.0
2021-07-09 10:00:00,330.55,331.57,330.43,330.78,2200.0,330.55,331.57,330.43,330.78,2200.0
2021-07-09 10:10:00,330.83,330.98,329.94,329.94,3900.0,330.83,330.98,329.94,329.94,3900.0
2021-07-09 10:20:00,330.23,330.23,328.98,330.0,2425.0,330.23,330.23,328.98,330.0,2425.0
2021-07-09 10:30:00,330.21,330.21,328.16,328.16,3615.0,330.21,330.21,328.16,328.16,3615.0
2021-07-09 10:40:00,328.01,329.19,328.01,329.19,1725.0,328.01,329.19,328.01,329.19,1725.0
2021-07-09 10:50:00,329.28,329.32,327.76,327.77,2000.0,329.28,329.32,327.76,327.77,2000.0
2021-07-09 11:00:00,327.47,328.59,326.71,328.53,4315.0,327.47,328.59,326.71,328.53,4315.0
2021-07-09 11:10:00,328.58,328.58,327.63,327.63,995.0,328.58,328.58,327.63,327.63,995.0
2021-07-09 11:20:00,327.92,328.46,327.53,328.14,2131.0,327.92,328.46,327.53,328.14,2131.0
2021-07-09 11:30:00,328.24,328.24,327.92,327.94,700.0,328.24,328.24,327.92,327.94,700.0
2021-07-09 11:40:00,328.08,329.11,327.96,328.0,11975.0,328.08,329.11,327.96,328.0,11975.0
2021-07-09 11:50:00,328.38,329.55,328.38,329.55,312.0,328.38,329.55,328.38,329.55,312.0
2021-07-09 12:00:00,329.44,329.44,328.13,328.67,1403.0,329.44,329.44,328.13,328.67,1403.0
2021-07-09 12:10:00,329.25,329.25,328.8,328.8,1530.0,329.25,329.25,328.8,328.8,1530.0
2021-07-09 12:20:00,329.31,329.31,328.01,328.02,1129.0,329.31,329.31,328.01,328.02,1129.0
2021-07-09 12:30:00,328.16,328.53,328.16,328.26,518.0,328.16,328.53,328.16,328.26,518.0
2021-07-09 12:40:00,328.21,329.13,328.21,329.13,1400.0,328.21,329.13,328.21,329.13,1400.0
2021-07-09 12:50:00,328.78,329.55,328.76,329.5,2599.0,328.78,329.55,328.76,329.5,2599.0
2021-07-09 13:00:00,329.69,329.9,329.34,329.57,740.0,329.69,329.9,329.34,329.57,740.0
2021-07-09 13:10:00,329.34,330.0,329.22,330.0,1400.0,329.34,330.0,329.22,330.0,1400.0
2021-07-09 13:20:00,330.34,330.57,330.12,330.29,957.0,330.34,330.57,330.12,330.29,957.0
2021-07-09 13:30:00,330.15,330.15,329.55,330.02,2725.0,330.15,330.15,329.55,330.02,2725.0
2021-07-09 13:40:00,330.14,330.27,329.8,329.97,3145.0,330.14,330.27,329.8,329.97,3145.0
2021-07-09 13:50:00,329.84,329.84,329.69,329.69,1081.0,329.84,329.84,329.69,329.69,1081.0
2021-07-09 14:00:00,330.17,330.6,330.17,330.6,417.0,330.17,330.6,330.17,330.6,417.0
2021-07-09 14:10:00,330.61,330.61,329.81,330.14,1286.0,330.61,330.61,329.81,330.14,1286.0
2021-07-09 14:20:00,330.28,330.28,329.83,330.01,823.0,330.28,330.28,329.83,330.01,823.0
2021-07-09 14:30:00,330.45,330.45,330.11,330.16,700.0,330.45,330.45,330.11,330.16,700.0
2021-07-09 14:40:00,330.35,330.6,330.02,330.04,5431.0,330.35,330.6,330.02,330.04,5431.0
2021-07-09 14:50:00,330.19,330.56,330.02,330.2,1316.0,330.19,330.56,330.02,330.2,1316.0
2021-07-09 15:00:00,330.3,330.43,330.01,330.24,1833.0,330.3,330.43,330.01,330.24,1833.0
2021-07-09 15:10:00,330.49,330.77,330.31,330.77,1900.0,330.49,330.77,330.31,330.77,1900.0
2021-07-09 15:20:00,330.67,330.99,330.12,330.12,2587.0,330.67,330.99,330.12,330.12,2587.0
2021-07-09 15:30:00,330.39,330.72,330.13,330.72,4555.0,330.39,330.72,330.13,330.72,4555.0
2021-07-09 15:40:00,330.61,330.7,330.17,330.64,15206.0,330.61,330.7,330.17,330.64,15206.0
2021-07-09 15:50:00,330.79,330.88,329.8,329.83,45965.0,330.79,330.88,329.8,329.83,45965.0
2021-07-12 09:30:00,327.58,327.58,325.74,325.77,16100.0,327.58,327.58,325.74,325.77,16100.0
2021-07-12 09:40:00,326.21,326.91,323.78,323.91,39240.0,326.21,326.91,323.78,323.91,39240.0
2021-07-12 09:50:00,324.0,326.94,323.9,326.8,6800.0,324.0,326.94,323.9,326.8,6800.0
2021-07-12 10:00:00,326.96,329.38,326.69,328.94,14877.0,326.96,329.38,326.69,328.94,14877.0
2021-07-12 10:10:00,329.32,330.39,329.22,330.19,28236.0,329.32,330.39,329.22,330.19,28236.0
2021-07-12 10:20:00,330.24,330.97,329.7,330.57,8562.0,330.24,330.97,329.7,330.57,8562.0
2021-07-12 10:30:00,330.86,330.86,330.33,330.81,1272.0,330.86,330.86,330.33,330.81,1272.0
2021-07-12 10:40:00,330.9,331.03,329.91,329.98,1416.0,330.9,331.03,329.91,329.98,1416.0
2021-07-12 10:50:00,329.88,330.92,329.68,330.92,2214.0,329.88,330.92,329.68,330.92,2214.0
2021-07-12 11:00:00,331.14,331.14,330.33,330.33,2759.0,331.14,331.14,330.33,330.33,2759.0
2021-07-12 11:10:00,330.34,331.15,330.27,331.04,2588.0,330.34,331.15,330.27,331.04,2588.0
2021-07-12 11:20:00,330.8,330.91,330.65,330.66,2002.0,330.8,330.91,330.65,330.66,2002.0
2021-07-12 11:30:00,330.65,331.12,330.47,330.49,1328.0,330.65,331.12,330.47,330.49,1328.0
2021-07-12 11:40:00,330.53,331.17,330.53,330.69,18400.0,330.53,331.17,330.53,330.69,18400.0
2021-07-12 11:50:00,330.78,331.71,330.78,331.47,1217.0,330.78,331.71,330.78,331.47,1217.0
2021-07-12 12:00:00,331.43,331.69,331.43,331.69,992.0,331.43,331.69,331.43,331.69,992.0
2021-07-12 12:10:00,331.09,331.39,331.09,331.22,1305.0,331.09,331.39,331.09,331.22,1305.0
2021-07-12 12:20:00,331.1,331.1,330.37,330.53,1559.0,331.1,331.1,330.37,330.53,1559.0
2021-07-12 12:30:00,330.38,330.66,330.36,330.4,15030.0,330.38,330.66,330.36,330.4,15030.0
2021-07-12 12:40:00,330.84,330.85,330.74,330.74,434.0,330.84,330.85,330.74,330.74,434.0
2021-07-12 12:50:00,330.51,331.23,330.48,331.04,3729.0,330.51,331.23,330.48,331.04,3729.0
2021-07-12 13:00:00,331.06,331.43,331.05,331.19,985.0,331.06,331.43,331.05,331.19,985.0
2021-07-12 13:10:00,330.92,330.93,330.18,330.21,1964.0,330.92,330.93,330.18,330.21,1964.0
2021-07-12 13:20:00,330.13,330.77,329.96,330.66,3259.0,330.13,330.77,329.96,330.66,3259.0
2021-07-12 13:30:00,330.88,331.06,330.74,330.92,2703.0,330.88,331.06,330.74,330.92,2703.0
2021-07-12 13:40:00,330.99,331.11,330.88,330.89,1546.0,330.99,331.11,330.88,330.89,1546.0
2021-07-12 13:50:00,330.88,330.91,330.3,330.47,1553.0,330.88,330.91,330.3,330.47,1553.0
2021-07-12 14:00:00,330.63,330.64,330.35,330.63,1256.0,330.63,330.64,330.35,330.63,1256.0
2021-07-12 14:10:00,330.68,330.79,330.49,330.69,1612.0,330.68,330.79,330.49,330.69,1612.0
2021-07-12 14:20:00,330.68,331.83,330.59,331.82,1995.0,330.68,331.83,330.59,331.82,1995.0
2021-07-12 14:30:00,331.98,332.27,331.67,331.76,2172.0,331.98,332.27,331.67,331.76,2172.0
2021-07-12 14:40:00,331.81,331.81,331.07,331.07,1000.0,331.81,331.81,331.07,331.07,1000.0
2021-07-12 14:50:00,331.05,331.66,331.02,331.66,1008.0,331.05,331.66,331.02,331.66,1008.0
2021-07-12 15:00:00,331.56,331.63,331.22,331.23,3045.0,331.56,331.63,331.22,331.23,3045.0
2021-07-12 15:10:00,331.22,331.35,331.22,331.32,669.0,331.22,331.35,331.22,331.32,669.0
2021-07-12 15:20:00,331.42,331.51,331.08,331.27,1431.0,331.42,331.51,331.08,331.27,1431.0
2021-07-12 15:30:00,331.4,331.4,330.48,331.22,3279.0,331.4,331.4,330.48,331.22,3279.0
2021-07-12 15:40:00,331.05,331.05,330.14,330.15,3313.0,331.05,331.05,330.14,330.15,3313.0
2021-07-12 15:50:00,330.06,330.55,329.69,330.43,41573.0,330.06,330.55,329.69,330.43,41573.0
2021-07-13 09:30:00,329.91,329.98,328.0,329.98,11157.0,329.91,329.98,328.0,329.98,11157.0
2021-07-13 09:40:00,330.16,330.16,328.55,328.55,2655.0,330.16,330.16,328.55,328.55,2655.0
2021-07-13 09:50:00,328.11,328.57,327.95,327.95,1304.0,328.11,328.57,327.95,327.95,1304.0
2021-07-13 10:00:00,328.14,328.86,327.49,327.5,3035.0,328.14,328.86,327.49,327.5,3035.0
2021-07-13 10:10:00,328.34,330.03,328.18,329.6,2336.0,328.34,330.03,328.18,329.6,2336.0
2021-07-13 10:20:00,329.36,329.36,328.28,328.85,3127.0,329.36,329.36,328.28,328.85,3127.0
2021-07-13 10:30:00,329.33,330.16,329.32,329.85,2246.0,329.33,330.16,329.32,329.85,2246.0
2021-07-13 10:40:00,329.65,329.94,329.25,329.68,2119.0,329.65,329.94,329.25,329.68,2119.0
2021-07-13 10:50:00,329.63,329.65,328.93,328.93,782.0,329.63,329.65,328.93,328.93,782.0
2021-07-13 11:00:00,329.2,329.46,329.09,329.1,1523.0,329.2,329.46,329.09,329.1,1523.0
2021-07-13 11:10:00,329.05,329.31,328.64,329.01,2097.0,329.05,329.31,328.64,329.01,2097.0
2021-07-13 11:20:00,328.97,329.13,328.67,328.99,2662.0,328.97,329.13,328.67,328.99,2662.0
2021-07-13 11:30:00,328.65,329.36,328.65,329.13,400.0,328.65,329.36,328.65,329.13,400.0
2021-07-13 11:40:00,329.05,329.42,329.04,329.37,608.0,329.05,329.42,329.04,329.37,608.0
2021-07-13 11:50:00,329.63,329.96,329.51,329.51,901.0,329.63,329.96,329.51,329.51,901.0
2021-07-13 12:00:00,329.46,329.86,329.45,329.83,1536.0,329.46,329.86,329.45,329.83,1536.0
2021-07-13 12:10:00,329.97,330.4,329.29,329.29,20998.0,329.97,330.4,329.29,329.29,20998.0
2021-07-13 12:20:00,328.93,329.63,328.72,329.41,1526.0,328.93,329.63,328.72,329.41,1526.0
2021-07-13 12:30:00,329.51,329.89,329.37,329.59,1200.0,329.51,329.89,329.37,329.59,1200.0
2021-07-13 12:40:00,329.89,329.9,329.37,329.66,1001.0,329.89,329.9,329.37,329.66,1001.0
2021-07-13 12:50:00,329.55,329.55,329.14,329.28,1402.0,329.55,329.55,329.14,329.28,1402.0
2021-07-13 13:00:00,329.56,329.59,329.49,329.57,1002.0,329.56,329.59,329.49,329.57,1002.0
2021-07-13 13:10:00,329.61,329.61,329.15,329.15,1699.0,329.61,329.61,329.15,329.15,1699.0
2021-07-13 13:20:00,329.41,329.89,329.07,329.17,23526.0,329.41,329.89,329.07,329.17,23526.0
2021-07-13 13:30:00,329.23,329.3,328.2,328.42,5696.0,329.23,329.3,328.2,328.42,5696.0
2021-07-13 13:40:00,328.8,328.91,328.79,328.91,200.0,328.8,328.91,328.79,328.91,200.0
2021-07-13 13:50:00,329.16,329.97,329.04,329.43,2728.0,329.16,329.97,329.04,329.43,2728.0
2021-07-13 14:00:00,329.5,329.64,329.12,329.48,51501.0,329.5,329.64,329.12,329.48,51501.0
2021-07-13 14:10:00,329.34,329.88,329.22,329.88,21321.0,329.34,329.88,329.22,329.88,21321.0
2021-07-13 14:20:00,329.81,329.94,329.66,329.66,400.0,329.81,329.94,329.66,329.66,400.0
2021-07-13 14:30:00,329.63,329.63,329.12,329.12,801.0,329.63,329.63,329.12,329.12,801.0
2021-07-13 14:40:00,329.13,329.2,328.84,329.2,901.0,329.13,329.2,328.84,329.2,901.0
2021-07-13 14:50:00,328.93,329.18,328.8,329.18,1884.0,328.93,329.18,328.8,329.18,1884.0
2021-07-13 15:00:00,329.33,329.52,329.33,329.33,1100.0,329.33,329.52,329.33,329.33,1100.0
2021-07-13 15:10:00,329.34,329.34,328.78,329.11,1100.0,329.34,329.34,328.78,329.11,1100.0
2021-07-13 15:20:00,329.11,329.18,328.82,328.94,2028.0,329.11,329.18,328.82,328.94,2028.0
2021-07-13 15:30:00,329.04,330.06,328.92,330.06,6357.0,329.04,330.06,328.92,330.06,6357.0
2021-07-13 15:40:00,329.85,330.07,329.34,329.48,29990.0,329.85,330.07,329.34,329.48,29990.0
2021-07-13 15:50:00,329.29,329.83,328.92,329.83,28583.0,329.29,329.83,328.92,329.83,28583.0
2021-07-14 09:30:00,329.95,334.4,329.69,334.4,3898.0,329.95,334.4,329.69,334.4,3898.0
2021-07-14 09:40:00,334.4,334.88,332.7,333.78,11801.0,334.4,334.88,332.7,333.78,11801.0
2021-07-14 09:50:00,332.94,332.94,331.99,332.27,900.0,332.94,332.94,331.99,332.27,900.0
2021-07-14 10:00:00,331.75,332.76,331.41,331.41,900.0,331.75,332.76,331.41,331.41,900.0
2021-07-14 10:10:00,331.36,332.43,331.05,332.02,15234.0,331.36,332.43,331.05,332.02,15234.0
2021-07-14 10:20:00,331.71,331.71,331.15,331.46,3622.0,331.71,331.71,331.15,331.46,3622.0
2021-07-14 10:30:00,330.97,331.33,330.25,331.33,2820.0,330.97,331.33,330.25,331.33,2820.0
2021-07-14 10:40:00,331.46,332.07,331.25,332.07,2101.0,331.46,332.07,331.25,332.07,2101.0
2021-07-14 10:50:00,332.07,332.07,331.65,331.93,700.0,332.07,332.07,331.65,331.93,700.0
2021-07-14 11:00:00,331.83,331.83,330.49,330.51,1732.0,331.83,331.83,330.49,330.51,1732.0
2021-07-14 11:10:00,330.96,331.57,330.96,331.17,14887.0,330.96,331.57,330.96,331.17,14887.0
2021-07-14 11:20:00,331.2,332.02,331.03,331.03,10634.0,331.2,332.02,331.03,331.03,10634.0
2021-07-14 11:30:00,330.79,331.8,330.59,330.71,11000.0,330.79,331.8,330.59,330.71,11000.0
2021-07-14 11:40:00,330.45,330.56,330.38,330.49,900.0,330.45,330.56,330.38,330.49,900.0
2021-07-14 11:50:00,330.49,331.03,330.47,330.78,18529.0,330.49,331.03,330.47,330.78,18529.0
2021-07-14 12:00:00,331.03,334.01,331.03,333.93,3848.0,331.03,334.01,331.03,333.93,3848.0
2021-07-14 12:10:00,333.29,333.34,332.16,332.16,2935.0,333.29,333.34,332.16,332.16,2935.0
2021-07-14 12:20:00,331.92,332.4,331.74,332.05,5592.0,331.92,332.4,331.74,332.05,5592.0
2021-07-14 12:30:00,332.15,332.43,331.8,331.83,8598.0,332.15,332.43,331.8,331.83,8598.0
2021-07-14 12:40:00,331.83,332.25,331.41,332.06,4651.0,331.83,332.25,331.41,332.06,4651.0
2021-07-14 12:50:00,332.07,332.45,332.0,332.04,3937.0,332.07,332.45,332.0,332.04,3937.0
2021-07-14 13:00:00,332.1,332.37,331.86,331.88,2900.0,332.1,332.37,331.86,331.88,2900.0
2021-07-14 13:10:00,332.11,332.11,331.5,331.55,1227.0,332.11,332.11,331.5,331.55,1227.0
2021-07-14 13:20:00,331.6,331.9,331.47,331.9,1700.0,331.6,331.9,331.47,331.9,1700.0
2021-07-14 13:30:00,331.78,332.0,331.67,331.93,1222.0,331.78,332.0,331.67,331.93,1222.0
2021-07-14 13:40:00,332.23,332.41,332.05,332.05,1792.0,332.23,332.41,332.05,332.05,1792.0
2021-07-14 13:50:00,331.95,332.27,331.85,332.27,1332.0,331.95,332.27,331.85,332.27,1332.0
2021-07-14 14:00:00,332.19,332.47,332.19,332.24,830.0,332.19,332.47,332.19,332.24,830.0
2021-07-14 14:10:00,332.13,332.26,331.96,332.1,1431.0,332.13,332.26,331.96,332.1,1431.0
2021-07-14 14:20:00,332.2,332.25,331.97,332.19,2305.0,332.2,332.25,331.97,332.19,2305.0
2021-07-14 14:30:00,332.21,332.4,332.16,332.25,2423.0,332.21,332.4,332.16,332.25,2423.0
2021-07-14 14:40:00,332.38,332.93,332.29,332.33,4977.0,332.38,332.93,332.29,332.33,4977.0
2021-07-14 14:50:00,332.47,332.47,332.07,332.13,3751.0,332.47,332.47,332.07,332.13,3751.0
2021-07-14 15:00:00,332.11,332.48,331.94,332.3,7901.0,332.11,332.48,331.94,332.3,7901.0
2021-07-14 15:10:00,332.3,332.38,331.86,331.86,5245.0,332.3,332.38,331.86,331.86,5245.0
2021-07-14 15:20:00,331.5,331.5,330.91,330.99,1222.0,331.5,331.5,330.91,330.99,1222.0
2021-07-14 15:30:00,331.05,331.26,330.74,330.96,2198.0,331.05,331.26,330.74,330.96,2198.0
2021-07-14 15:40:00,330.7,331.28,330.3,330.71,14959.0,330.7,331.28,330.3,330.71,14959.0
2021-07-14 15:50:00,330.34,331.06,330.31,330.55,11860.0,330.34,331.06,330.31,330.55,11860.0
2021-07-15 09:30:00,328.87,330.05,328.56,328.94,4021.0,328.87,330.05,328.56,328.94,4021.0
2021-07-15 09:40:00,328.41,328.67,326.8,328.67,2400.0,328.41,328.67,326.8,328.67,2400.0
2021-07-15 09:50:00,328.62,330.32,328.48,330.32,2982.0,328.62,330.32,328.48,330.32,2982.0
2021-07-15 10:00:00,330.01,331.97,329.26,329.78,6176.0,330.01,331.97,329.26,329.78,6176.0
2021-07-15 10:10:00,330.24,332.49,330.22,331.97,5100.0,330.24,332.49,330.22,331.97,5100.0
2021-07-15 10:20:00,331.74,331.74,330.74,331.22,5197.0,331.74,331.74,330.74,331.22,5197.0
2021-07-15 10:30:00,331.12,331.12,330.26,330.76,4176.0,331.12,331.12,330.26,330.76,4176.0
2021-07-15 10:40:00,331.0,331.54,330.52,331.38,2802.0,331.0,331.54,330.52,331.38,2802.0
2021-07-15 10:50:00,331.51,331.66,330.88,331.1,2400.0,331.51,331.66,330.88,331.1,2400.0
2021-07-15 11:00:00,331.19,331.67,330.96,331.21,3500.0,331.19,331.67,330.96,331.21,3500.0
2021-07-15 11:10:00,330.92,330.95,330.56,330.91,1889.0,330.92,330.95,330.56,330.91,1889.0
2021-07-15 11:20:00,331.02,331.03,330.49,330.99,861.0,331.02,331.03,330.49,330.99,861.0
2021-07-15 11:30:00,330.63,331.42,330.63,331.42,2160.0,330.63,331.42,330.63,331.42,2160.0
2021-07-15 11:40:00,331.46,331.51,331.1,331.43,3120.0,331.46,331.51,331.1,331.43,3120.0
2021-07-15 11:50:00,331.55,332.38,331.54,332.38,517.0,331.55,332.38,331.54,332.38,517.0
2021-07-15 12:00:00,332.15,332.4,330.81,330.81,3883.0,332.15,332.4,330.81,330.81,3883.0
2021-07-15 12:10:00,330.77,331.33,330.76,330.76,1605.0,330.77,331.33,330.76,330.76,1605.0
2021-07-15 12:20:00,330.55,330.55,330.0,330.0,1079.0,330.55,330.55,330.0,330.0,1079.0
2021-07-15 12:30:00,329.79,329.99,329.16,329.77,1800.0,329.79,329.99,329.16,329.77,1800.0
2021-07-15 12:40:00,330.02,330.52,330.02,330.4,1000.0,330.02,330.52,330.02,330.4,1000.0
2021-07-15 12:50:00,330.55,330.57,329.82,329.82,1300.0,330.55,330.57,329.82,329.82,1300.0
2021-07-15 13:00:00,329.57,329.68,329.26,329.51,2235.0,329.57,329.68,329.26,329.51,2235.0
2021-07-15 13:10:00,329.58,329.58,328.61,328.91,5136.0,329.58,329.58,328.61,328.91,5136.0
2021-07-15 13:20:00,328.81,328.88,328.43,328.86,2842.0,328.81,328.88,328.43,328.86,2842.0
2021-07-15 13:30:00,328.48,328.61,328.05,328.05,3484.0,328.48,328.61,328.05,328.05,3484.0
2021-07-15 13:40:00,328.09,328.29,327.42,328.12,1691.0,328.09,328.29,327.42,328.12,1691.0
2021-07-15 13:50:00,327.93,327.93,327.44,327.49,1100.0,327.93,327.93,327.44,327.49,1100.0
2021-07-15 14:00:00,327.37,328.44,326.87,328.44,5393.0,327.37,328.44,326.87,328.44,5393.0
2021-07-15 14:10:00,328.07,328.63,327.68,328.63,4600.0,328.07,328.63,327.68,328.63,4600.0
2021-07-15 14:20:00,328.87,329.14,328.7,328.82,5432.0,328.87,329.14,328.7,328.82,5432.0
2021-07-15 14:30:00,329.01,329.29,328.95,329.11,1400.0,329.01,329.29,328.95,329.11,1400.0
2021-07-15 14:40:00,329.19,329.96,328.92,329.96,7355.0,329.19,329.96,328.92,329.96,7355.0
2021-07-15 14:50:00,329.96,330.06,329.36,329.79,5614.0,329.96,330.06,329.36,329.79,5614.0
2021-07-15 15:00:00,329.71,329.81,329.35,329.57,2390.0,329.71,329.81,329.35,329.57,2390.0
2021-07-15 15:10:00,329.56,329.56,329.18,329.55,2160.0,329.56,329.56,329.18,329.55,2160.0
2021-07-15 15:20:00,329.66,330.16,329.66,329.68,8289.0,329.66,330.16,329.66,329.68,8289.0
2021-07-15 15:30:00,329.67,330.18,329.35,329.36,5599.0,329.67,330.18,329.35,329.36,5599.0
2021-07-15 15:40:00,329.53,330.14,329.44,329.96,9290.0,329.53,330.14,329.44,329.96,9290.0
2021-07-15 15:50:00,329.99,330.14,329.39,329.4,38561.0,329.99,330.14,329.39,329.4,38561.0
2021-07-16 09:30:00,332.04,332.04,328.71,330.27,4144.0,332.04,332.04,328.71,330.27,4144.0
2021-07-16 09:40:00,330.58,332.28,329.79,331.46,43152.0,330.58,332.28,329.79,331.46,43152.0
2021-07-16 09:50:00,330.7,331.05,330.61,330.96,906.0,330.7,331.05,330.61,330.96,906.0
2021-07-16 10:00:00,331.14,331.14,330.15,330.82,2900.0,331.14,331.14,330.15,330.82,2900.0
2021-07-16 10:10:00,330.54,330.58,329.33,329.43,2253.0,330.54,330.58,329.33,329.43,2253.0
2021-07-16 10:20:00,329.58,329.71,327.65,327.65,1676.0,329.58,329.71,327.65,327.65,1676.0
2021-07-16 10:30:00,328.31,328.77,328.26,328.41,3398.0,328.31,328.77,328.26,328.41,3398.0
2021-07-16 10:40:00,328.24,328.28,326.55,327.0,3536.0,328.24,328.28,326.55,327.0,3536.0
2021-07-16 10:50:00,327.24,327.7,326.9,326.92,2100.0,327.24,327.7,326.9,326.92,2100.0
2021-07-16 11:00:00,326.95,327.01,326.2,326.2,2517.0,326.95,327.01,326.2,326.2,2517.0
2021-07-16 11:10:00,326.08,326.08,324.28,324.5,3500.0,326.08,326.08,324.28,324.5,3500.0
2021-07-16 11:20:00,324.53,324.57,324.05,324.05,2800.0,324.53,324.57,324.05,324.05,2800.0
2021-07-16 11:30:00,324.16,325.67,324.15,325.67,3961.0,324.16,325.67,324.15,325.67,3961.0
2021-07-16 11:40:00,326.2,326.2,325.13,325.24,3180.0,326.2,326.2,325.13,325.24,3180.0
2021-07-16 11:50:00,325.16,325.68,325.15,325.22,4422.0,325.16,325.68,325.15,325.22,4422.0
2021-07-16 12:00:00,325.31,325.33,324.99,325.16,1706.0,325.31,325.33,324.99,325.16,1706.0
2021-07-16 12:10:00,325.27,325.78,325.16,325.25,3700.0,325.27,325.78,325.16,325.25,3700.0
2021-07-16 12:20:00,325.25,325.42,324.6,324.98,3800.0,325.25,325.42,324.6,324.98,3800.0
2021-07-16 12:30:00,324.87,324.91,324.19,324.19,3695.0,324.87,324.91,324.19,324.19,3695.0
2021-07-16 12:40:00,324.15,324.15,323.47,323.77,2797.0,324.15,324.15,323.47,323.77,2797.0
2021-07-16 12:50:00,323.61,324.32,323.61,324.2,3333.0,323.61,324.32,323.61,324.2,3333.0
2021-07-16 13:00:00,324.11,324.25,324.02,324.13,1900.0,324.11,324.25,324.02,324.13,1900.0
2021-07-16 13:10:00,324.04,324.33,323.99,323.99,5883.0,324.04,324.33,323.99,323.99,5883.0
2021-07-16 13:20:00,324.08,324.31,323.55,323.85,2805.0,324.08,324.31,323.55,323.85,2805.0
2021-07-16 13:30:00,323.75,323.76,322.9,323.3,2452.0,323.75,323.76,322.9,323.3,2452.0
2021-07-16 13:40:00,323.42,323.42,322.8,323.15,2201.0,323.42,323.42,322.8,323.15,2201.0
2021-07-16 13:50:00,323.21,323.21,322.35,322.78,2500.0,323.21,323.21,322.35,322.78,2500.0
2021-07-16 14:00:00,322.63,322.63,322.17,322.56,2538.0,322.63,322.63,322.17,322.56,2538.0
2021-07-16 14:10:00,322.5,322.7,322.22,322.46,3480.0,322.5,322.7,322.22,322.46,3480.0
2021-07-16 14:20:00,322.33,322.34,321.59,321.6,4241.0,322.33,322.34,321.59,321.6,4241.0
2021-07-16 14:30:00,321.73,321.9,321.3,321.71,4634.0,321.73,321.9,321.3,321.71,4634.0
2021-07-16 14:40:00,321.63,321.84,321.54,321.63,3772.0,321.63,321.84,321.54,321.63,3772.0
2021-07-16 14:50:00,321.56,321.59,321.17,321.17,4365.0,321.56,321.59,321.17,321.17,4365.0
2021-07-16 15:00:00,321.11,321.11,320.06,320.06,4194.0,321.11,321.11,320.06,320.06,4194.0
2021-07-16 15:10:00,320.22,320.61,319.7,320.57,3055.0,320.22,320.61,319.7,320.57,3055.0
2021-07-16 15:20:00,320.68,320.68,320.12,320.3,2287.0,320.68,320.68,320.12,320.3,2287.0
2021-07-16 15:30:00,320.3,320.66,319.75,319.9,8571.0,320.3,320.66,319.75,319.9,8571.0
2021-07-16 15:40:00,319.86,320.28,319.43,319.78,5855.0,319.86,320.28,319.43,319.78,5855.0
2021-07-16 15:50:00,320.25,320.5,319.69,320.46,21168.0,320.25,320.5,319.69,320.46,21168.0
2021-07-19 09:30:00,314.98,315.37,311.63,313.52,8644.0,314.98,315.37,311.63,313.52,8644.0
2021-07-19 09:40:00,314.1,314.77,313.68,314.58,4986.0,314.1,314.77,313.68,314.58,4986.0
2021-07-19 09:50:00,314.06,314.15,313.38,313.97,1941.0,314.06,314.15,313.38,313.97,1941.0
2021-07-19 10:00:00,313.83,314.82,313.06,313.6,10605.0,313.83,314.82,313.06,313.6,10605.0
2021-07-19 10:10:00,313.49,313.49,311.97,312.21,10394.0,313.49,313.49,311.97,312.21,10394.0
2021-07-19 10:20:00,311.85,313.16,311.56,312.9,6868.0,311.85,313.16,311.56,312.9,6868.0
2021-07-19 10:30:00,312.67,315.79,312.67,315.65,4693.0,312.67,315.79,312.67,315.65,4693.0
2021-07-19 10:40:00,315.47,316.45,315.44,316.45,2427.0,315.47,316.45,315.44,316.45,2427.0
2021-07-19 10:50:00,316.39,316.59,315.53,315.68,3211.0,316.39,316.59,315.53,315.68,3211.0
2021-07-19 11:00:00,315.94,316.93,315.44,316.93,2000.0,315.94,316.93,315.44,316.93,2000.0
2021-07-19 11:10:00,317.05,317.46,317.0,317.46,1937.0,317.05,317.46,317.0,317.46,1937.0
2021-07-19 11:20:00,317.25,317.25,315.06,315.06,3827.0,317.25,317.25,315.06,315.06,3827.0
2021-07-19 11:30:00,314.86,316.77,314.75,316.65,3556.0,314.86,316.77,314.75,316.65,3556.0
2021-07-19 11:40:00,316.64,316.9,316.64,316.85,700.0,316.64,316.9,316.64,316.85,700.0
2021-07-19 11:50:00,316.76,317.77,316.71,317.77,1757.0,316.76,317.77,316.71,317.77,1757.0
2021-07-19 12:00:00,317.73,317.74,317.38,317.52,2494.0,317.73,317.74,317.38,317.52,2494.0
2021-07-19 12:10:00,317.18,317.18,315.65,315.65,1951.0,317.18,317.18,315.65,315.65,1951.0
2021-07-19 12:20:00,315.51,315.79,314.89,314.89,3112.0,315.51,315.79,314.89,314.89,3112.0
2021-07-19 12:30:00,314.89,315.22,314.28,314.76,5706.0,314.89,315.22,314.28,314.76,5706.0
2021-07-19 12:40:00,314.49,314.49,313.41,313.5,3879.0,314.49,314.49,313.41,313.5,3879.0
2021-07-19 12:50:00,313.45,313.74,313.28,313.35,2761.0,313.45,313.74,313.28,313.35,2761.0
2021-07-19 13:00:00,313.45,314.38,313.04,313.04,7107.0,313.45,314.38,313.04,313.04,7107.0
2021-07-19 13:10:00,313.06,313.18,312.38,312.8,13235.0,313.06,313.18,312.38,312.8,13235.0
2021-07-19 13:20:00,312.51,313.0,312.12,312.32,4016.0,312.51,313.0,312.12,312.32,4016.0
2021-07-19 13:30:00,312.12,312.57,311.86,312.36,7361.0,312.12,312.57,311.86,312.36,7361.0
2021-07-19 13:40:00,312.21,312.21,310.94,310.94,2791.0,312.21,312.21,310.94,310.94,2791.0
2021-07-19 13:50:00,311.01,311.61,310.79,310.91,2410.0,311.01,311.61,310.79,310.91,2410.0
2021-07-19 14:00:00,311.22,311.95,311.09,311.12,2154.0,311.22,311.95,311.09,311.12,2154.0
2021-07-19 14:10:00,311.39,311.39,310.61,310.61,4008.0,311.39,311.39,310.61,310.61,4008.0
2021-07-19 14:20:00,310.61,311.01,310.5,311.01,6262.0,310.61,311.01,310.5,311.01,6262.0
2021-07-19 14:30:00,311.14,311.14,309.19,309.36,7417.0,311.14,311.14,309.19,309.36,7417.0
2021-07-19 14:40:00,309.75,309.75,308.78,309.41,5601.0,309.75,309.75,308.78,309.41,5601.0
2021-07-19 14:50:00,309.53,309.75,308.89,309.15,3908.0,309.53,309.75,308.89,309.15,3908.0
2021-07-19 15:00:00,309.14,310.03,308.88,309.87,6175.0,309.14,310.03,308.88,309.87,6175.0
2021-07-19 15:10:00,310.24,310.52,309.02,309.02,4502.0,310.24,310.52,309.02,309.02,4502.0
2021-07-19 15:20:00,308.76,309.84,308.76,309.67,9171.0,308.76,309.84,308.76,309.67,9171.0
2021-07-19 15:30:00,309.76,310.25,308.86,310.22,15927.0,309.76,310.25,308.86,310.22,15927.0
2021-07-19 15:40:00,310.2,310.2,308.95,309.89,16459.0,310.2,310.2,308.95,309.89,16459.0
2021-07-19 15:50:00,309.67,311.28,309.35,311.28,43810.0,309.67,311.28,309.35,311.28,43810.0
2021-07-20 09:30:00,313.07,314.29,309.29,311.27,9945.0,313.07,314.29,309.29,311.27,9945.0
2021-07-20 09:40:00,310.09,313.24,309.83,312.26,10550.0,310.09,313.24,309.83,312.26,10550.0
2021-07-20 09:50:00,312.21,314.86,311.33,314.56,5454.0,312.21,314.86,311.33,314.56,5454.0
2021-07-20 10:00:00,314.36,316.07,313.89,315.01,18937.0,314.36,316.07,313.89,315.01,18937.0
2021-07-20 10:10:00,315.02,316.33,314.99,316.07,16267.0,315.02,316.33,314.99,316.07,16267.0
2021-07-20 10:20:00,316.02,316.47,315.34,315.55,6041.0,316.02,316.47,315.34,315.55,6041.0
2021-07-20 10:30:00,315.26,316.1,314.94,315.84,8842.0,315.26,316.1,314.94,315.84,8842.0
2021-07-20 10:40:00,316.07,316.75,315.85,316.63,6200.0,316.07,316.75,315.85,316.63,6200.0
2021-07-20 10:50:00,316.97,317.65,316.17,316.42,14388.0,316.97,317.65,316.17,316.42,14388.0
2021-07-20 11:00:00,316.59,317.75,316.59,316.9,11453.0,316.59,317.75,316.59,316.9,11453.0
2021-07-20 11:10:00,316.75,317.69,316.59,317.3,13243.0,316.75,317.69,316.59,317.3,13243.0
2021-07-20 11:20:00,317.36,317.7,317.0,317.44,4605.0,317.36,317.7,317.0,317.44,4605.0
2021-07-20 11:30:00,317.57,317.58,316.99,317.08,4221.0,317.57,317.58,316.99,317.08,4221.0
2021-07-20 11:40:00,316.99,317.1,316.46,316.46,7747.0,316.99,317.1,316.46,316.46,7747.0
2021-07-20 11:50:00,316.78,318.61,316.2,318.42,10524.0,316.78,318.61,316.2,318.42,10524.0
2021-07-20 12:00:00,318.46,318.58,317.77,317.77,6063.0,318.46,318.58,317.77,317.77,6063.0
2021-07-20 12:10:00,317.71,318.2,317.71,318.16,9978.0,317.71,318.2,317.71,318.16,9978.0
2021-07-20 12:20:00,318.25,318.9,318.18,318.42,13716.0,318.25,318.9,318.18,318.42,13716.0
2021-07-20 12:30:00,318.47,319.19,318.28,319.0,22938.0,318.47,319.19,318.28,319.0,22938.0
2021-07-20 12:40:00,318.95,319.19,318.71,319.0,17890.0,318.95,319.19,318.71,319.0,17890.0
2021-07-20 12:50:00,318.93,320.01,318.82,320.01,15006.0,318.93,320.01,318.82,320.01,15006.0
2021-07-20 13:00:00,320.15,320.5,319.18,319.48,2200.0,320.15,320.5,319.18,319.48,2200.0
2021-07-20 13:10:00,319.52,319.59,318.58,318.74,2896.0,319.52,319.59,318.58,318.74,2896.0
2021-07-20 13:20:00,318.73,319.01,318.41,318.87,4034.0,318.73,319.01,318.41,318.87,4034.0
2021-07-20 13:30:00,318.82,319.36,318.51,319.08,4571.0,318.82,319.36,318.51,319.08,4571.0
2021-07-20 13:40:00,318.99,319.24,318.74,319.06,3606.0,318.99,319.24,318.74,319.06,3606.0
2021-07-20 13:50:00,318.86,319.39,318.65,319.35,3167.0,318.86,319.39,318.65,319.35,3167.0
2021-07-20 14:00:00,319.49,319.89,319.4,319.66,5593.0,319.49,319.89,319.4,319.66,5593.0
2021-07-20 14:10:00,319.77,320.01,319.23,319.9,4909.0,319.77,320.01,319.23,319.9,4909.0
2021-07-20 14:20:00,319.8,319.8,319.49,319.68,3111.0,319.8,319.8,319.49,319.68,3111.0
2021-07-20 14:30:00,319.69,320.0,319.66,319.8,2476.0,319.69,320.0,319.66,319.8,2476.0
2021-07-20 14:40:00,319.98,320.49,319.76,319.87,6914.0,319.98,320.49,319.76,319.87,6914.0
2021-07-20 14:50:00,319.89,320.13,319.52,319.85,5958.0,319.89,320.13,319.52,319.85,5958.0
2021-07-20 15:00:00,319.8,319.94,319.6,319.74,4719.0,319.8,319.94,319.6,319.74,4719.0
2021-07-20 15:10:00,319.74,319.95,319.49,319.62,3270.0,319.74,319.95,319.49,319.62,3270.0
2021-07-20 15:20:00,319.3,319.7,319.25,319.57,7746.0,319.3,319.7,319.25,319.57,7746.0
2021-07-20 15:30:00,319.48,319.6,318.84,319.1,8855.0,319.48,319.6,318.84,319.1,8855.0
2021-07-20 15:40:00,319.03,320.68,318.96,320.46,38653.0,319.03,320.68,318.96,320.46,38653.0
2021-07-20 15:50:00,320.36,320.39,318.31,318.73,41819.0,320.36,320.39,318.31,318.73,41819.0
2021-07-21 09:30:00,321.49,323.94,321.49,323.83,3176.0,321.49,323.94,321.49,323.83,3176.0
2021-07-21 09:40:00,323.97,324.89,323.73,324.89,1026.0,323.97,324.89,323.73,324.89,1026.0
2021-07-21 09:50:00,324.92,326.22,323.72,325.0,8301.0,324.92,326.22,323.72,325.0,8301.0
2021-07-21 10:00:00,324.77,326.54,324.43,325.98,4045.0,324.77,326.54,324.43,325.98,4045.0
2021-07-21 10:10:00,325.98,326.83,325.88,326.06,3220.0,325.98,326.83,325.88,326.06,3220.0
2021-07-21 10:20:00,326.51,327.02,326.08,326.16,3184.0,326.51,327.02,326.08,326.16,3184.0
2021-07-21 10:30:00,325.79,325.79,324.64,325.06,8282.0,325.79,325.79,324.64,325.06,8282.0
2021-07-21 10:40:00,325.07,325.34,324.54,324.54,1717.0,325.07,325.34,324.54,324.54,1717.0
2021-07-21 10:50:00,323.62,323.87,322.45,323.33,6264.0,323.62,323.87,322.45,323.33,6264.0
2021-07-21 11:00:00,323.3,323.91,322.79,323.5,2948.0,323.3,323.91,322.79,323.5,2948.0
2021-07-21 11:10:00,323.08,323.48,323.08,323.33,1500.0,323.08,323.48,323.08,323.33,1500.0
2021-07-21 11:20:00,322.99,323.05,322.02,322.07,2300.0,322.99,323.05,322.02,322.07,2300.0
2021-07-21 11:30:00,321.9,322.36,321.34,321.81,5199.0,321.9,322.36,321.34,321.81,5199.0
2021-07-21 11:40:00,321.96,323.0,321.94,322.98,2982.0,321.96,323.0,321.94,322.98,2982.0
2021-07-21 11:50:00,323.01,324.07,323.01,324.07,1817.0,323.01,324.07,323.01,324.07,1817.0
2021-07-21 12:00:00,324.07,324.43,323.4,323.4,3823.0,324.07,324.43,323.4,323.4,3823.0
2021-07-21 12:10:00,323.33,323.69,323.33,323.59,750.0,323.33,323.69,323.33,323.59,750.0
2021-07-21 12:20:00,324.13,324.28,323.84,323.84,3206.0,324.13,324.28,323.84,323.84,3206.0
2021-07-21 12:30:00,323.64,323.92,323.5,323.88,1514.0,323.64,323.92,323.5,323.88,1514.0
2021-07-21 12:40:00,323.76,324.1,323.67,323.67,2937.0,323.76,324.1,323.67,323.67,2937.0
2021-07-21 12:50:00,323.75,324.04,323.64,324.04,851.0,323.75,324.04,323.64,324.04,851.0
2021-07-21 13:00:00,324.44,324.75,324.2,324.55,2761.0,324.44,324.75,324.2,324.55,2761.0
2021-07-21 13:10:00,324.9,324.9,324.46,324.48,1380.0,324.9,324.9,324.46,324.48,1380.0
2021-07-21 13:20:00,324.48,324.95,324.48,324.69,3500.0,324.48,324.95,324.48,324.69,3500.0
2021-07-21 13:30:00,324.53,324.66,323.82,324.13,4005.0,324.53,324.66,323.82,324.13,4005.0
2021-07-21 13:40:00,324.16,324.57,324.08,324.43,1600.0,324.16,324.57,324.08,324.43,1600.0
2021-07-21 13:50:00,324.5,325.55,324.43,325.2,8443.0,324.5,325.55,324.43,325.2,8443.0
2021-07-21 14:00:00,325.24,326.55,325.23,326.11,2231.0,325.24,326.55,325.23,326.11,2231.0
2021-07-21 14:10:00,326.0,326.0,325.32,325.38,3401.0,326.0,326.0,325.32,325.38,3401.0
2021-07-21 14:20:00,325.35,326.32,325.28,326.19,5587.0,325.35,326.32,325.28,326.19,5587.0
2021-07-21 14:30:00,326.17,327.06,326.17,326.87,9384.0,326.17,327.06,326.17,326.87,9384.0
2021-07-21 14:40:00,326.62,326.62,325.87,325.98,2438.0,326.62,326.62,325.87,325.98,2438.0
2021-07-21 14:50:00,326.03,326.05,325.8,325.81,1419.0,326.03,326.05,325.8,325.81,1419.0
2021-07-21 15:00:00,325.92,326.36,325.92,326.35,1456.0,325.92,326.36,325.92,326.35,1456.0
2021-07-21 15:10:00,326.45,326.45,326.35,326.35,1010.0,326.45,326.45,326.35,326.35,1010.0
2021-07-21 15:20:00,326.24,326.75,326.22,326.46,2847.0,326.24,326.75,326.22,326.46,2847.0
2021-07-21 15:30:00,326.49,326.52,325.43,325.43,6858.0,326.49,326.52,325.43,325.43,6858.0
2021-07-21 15:40:00,325.44,325.78,325.3,325.3,6032.0,325.44,325.78,325.3,325.3,6032.0
2021-07-21 15:50:00,324.86,326.4,324.86,325.79,13817.0,324.86,326.4,324.86,325.79,13817.0
2021-07-22 09:30:00,327.24,327.24,323.65,324.97,2278.0,327.24,327.24,323.65,324.97,2278.0
2021-07-22 09:40:00,326.5,327.89,325.33,325.6,3506.0,326.5,327.89,325.33,325.6,3506.0
2021-07-22 09:50:00,324.31,325.74,322.72,323.3,12475.0,324.31,325.74,322.72,323.3,12475.0
2021-07-22 10:00:00,324.56,324.56,322.69,322.81,7593.0,324.56,324.56,322.69,322.81,7593.0
2021-07-22 10:10:00,323.15,324.09,323.09,323.55,2806.0,323.15,324.09,323.09,323.55,2806.0
2021-07-22 10:20:00,323.62,323.62,322.39,322.4,1402.0,323.62,323.62,322.39,322.4,1402.0
2021-07-22 10:30:00,323.03,323.68,322.96,322.96,2449.0,323.03,323.68,322.96,322.96,2449.0
2021-07-22 10:40:00,323.3,323.85,323.29,323.85,1500.0,323.3,323.85,323.29,323.85,1500.0
2021-07-22 10:50:00,323.47,323.62,322.98,323.05,5280.0,323.47,323.62,322.98,323.05,5280.0
2021-07-22 11:00:00,323.45,323.76,322.95,322.96,4525.0,323.45,323.76,322.95,322.96,4525.0
2021-07-22 11:10:00,323.27,323.27,322.42,322.59,2003.0,323.27,323.27,322.42,322.59,2003.0
2021-07-22 11:20:00,322.41,322.41,321.29,322.17,1200.0,322.41,322.41,321.29,322.17,1200.0
2021-07-22 11:30:00,322.4,322.65,322.0,322.18,751.0,322.4,322.65,322.0,322.18,751.0
2021-07-22 11:40:00,322.71,322.71,321.39,321.86,1470.0,322.71,322.71,321.39,321.86,1470.0
2021-07-22 11:50:00,322.05,322.18,321.4,321.83,1108.0,322.05,322.18,321.4,321.83,1108.0
2021-07-22 12:00:00,321.9,322.05,321.54,321.54,1619.0,321.9,322.05,321.54,321.54,1619.0
2021-07-22 12:10:00,321.4,321.4,321.33,321.33,200.0,321.4,321.4,321.33,321.33,200.0
2021-07-22 12:20:00,321.27,321.78,321.09,321.78,1498.0,321.27,321.78,321.09,321.78,1498.0
2021-07-22 12:30:00,322.33,322.52,321.87,322.06,1112.0,322.33,322.52,321.87,322.06,1112.0
2021-07-22 12:40:00,321.93,322.35,321.71,321.98,1500.0,321.93,322.35,321.71,321.98,1500.0
2021-07-22 12:50:00,322.35,322.35,321.81,322.26,600.0,322.35,322.35,321.81,322.26,600.0
2021-07-22 13:00:00,322.47,322.99,322.46,322.88,900.0,322.47,322.99,322.46,322.88,900.0
2021-07-22 13:10:00,322.88,322.99,322.7,322.86,900.0,322.88,322.99,322.7,322.86,900.0
2021-07-22 13:20:00,322.68,323.08,322.52,322.78,892.0,322.68,323.08,322.52,322.78,892.0
2021-07-22 13:30:00,323.18,323.6,323.08,323.41,705.0,323.18,323.6,323.08,323.41,705.0
2021-07-22 13:40:00,323.56,323.64,323.43,323.63,1604.0,323.56,323.64,323.43,323.63,1604.0
2021-07-22 13:50:00,323.89,323.89,323.63,323.65,300.0,323.89,323.89,323.63,323.65,300.0
2021-07-22 14:00:00,323.45,324.16,323.41,323.42,1321.0,323.45,324.16,323.41,323.42,1321.0
2021-07-22 14:10:00,323.81,324.01,323.62,323.96,1123.0,323.81,324.01,323.62,323.96,1123.0
2021-07-22 14:20:00,324.19,324.19,323.77,324.0,1361.0,324.19,324.19,323.77,324.0,1361.0
2021-07-22 14:30:00,324.06,324.58,323.9,324.48,2688.0,324.06,324.58,323.9,324.48,2688.0
2021-07-22 14:40:00,324.48,324.97,324.28,324.63,2428.0,324.48,324.97,324.28,324.63,2428.0
2021-07-22 14:50:00,324.63,325.17,324.63,325.05,1620.0,324.63,325.17,324.63,325.05,1620.0
2021-07-22 15:00:00,325.29,325.77,325.29,325.52,1300.0,325.29,325.77,325.29,325.52,1300.0
2021-07-22 15:10:00,325.5,325.75,325.29,325.5,2851.0,325.5,325.75,325.29,325.5,2851.0
2021-07-22 15:20:00,325.44,325.48,325.27,325.3,1334.0,325.44,325.48,325.27,325.3,1334.0
2021-07-22 15:30:00,325.31,325.54,325.04,325.13,6351.0,325.31,325.54,325.04,325.13,6351.0
2021-07-22 15:40:00,325.05,325.05,323.63,323.87,26525.0,325.05,325.05,323.63,323.87,26525.0
2021-07-22 15:50:00,323.87,325.56,323.75,325.34,15380.0,323.87,325.56,323.75,325.34,15380.0
2021-07-23 09:30:00,324.53,327.99,324.43,324.99,3691.0,324.53,327.99,324.43,324.99,3691.0
2021-07-23 09:40:00,327.43,327.43,323.96,325.43,3320.0,327.43,327.43,323.96,325.43,3320.0
2021-07-23 09:50:00,324.64,325.23,323.89,324.52,1637.0,324.64,325.23,323.89,324.52,1637.0
2021-07-23 10:00:00,324.2,325.89,324.2,325.87,933.0,324.2,325.89,324.2,325.87,933.0
2021-07-23 10:10:00,325.87,326.32,325.04,325.3,6883.0,325.87,326.32,325.04,325.3,6883.0
2021-07-23 10:20:00,325.77,326.33,325.76,325.8,700.0,325.77,326.33,325.76,325.8,700.0
2021-07-23 10:30:00,326.33,327.46,325.88,327.1,10024.0,326.33,327.46,325.88,327.1,10024.0
2021-07-23 10:40:00,327.0,327.59,327.0,327.59,2634.0,327.0,327.59,327.0,327.59,2634.0
2021-07-23 10:50:00,328.0,328.56,327.89,328.56,1510.0,328.0,328.56,327.89,328.56,1510.0
2021-07-23 11:00:00,328.23,328.79,327.97,328.39,6990.0,328.23,328.79,327.97,328.39,6990.0
2021-07-23 11:10:00,328.37,328.53,327.78,328.2,11466.0,328.37,328.53,327.78,328.2,11466.0
2021-07-23 11:20:00,328.2,328.98,328.2,328.64,2792.0,328.2,328.98,328.2,328.64,2792.0
2021-07-23 11:30:00,328.65,328.65,328.12,328.12,1130.0,328.65,328.65,328.12,328.12,1130.0
2021-07-23 11:40:00,328.02,328.02,327.36,327.47,700.0,328.02,328.02,327.36,327.47,700.0
2021-07-23 11:50:00,327.65,327.82,327.05,327.18,57550.0,327.65,327.82,327.05,327.18,57550.0
2021-07-23 12:00:00,327.09,328.03,327.04,328.03,2699.0,327.09,328.03,327.04,328.03,2699.0
2021-07-23 12:10:00,328.01,329.39,327.82,329.39,2100.0,328.01,329.39,327.82,329.39,2100.0
2021-07-23 12:20:00,329.39,329.39,328.18,328.37,1695.0,329.39,329.39,328.18,328.37,1695.0
2021-07-23 12:30:00,328.69,328.69,328.27,328.55,706.0,328.69,328.69,328.27,328.55,706.0
2021-07-23 12:40:00,328.58,328.78,328.58,328.78,200.0,328.58,328.78,328.58,328.78,200.0
2021-07-23 12:50:00,329.07,329.08,328.23,328.49,1202.0,329.07,329.08,328.23,328.49,1202.0
2021-07-23 13:00:00,328.41,329.46,328.41,329.46,2217.0,328.41,329.46,328.41,329.46,2217.0
2021-07-23 13:10:00,329.45,329.45,328.54,328.8,885.0,329.45,329.45,328.54,328.8,885.0
2021-07-23 13:20:00,329.2,330.0,329.2,329.61,850.0,329.2,330.0,329.2,329.61,850.0
2021-07-23 13:30:00,329.05,329.17,329.05,329.17,200.0,329.05,329.17,329.05,329.17,200.0
2021-07-23 13:40:00,328.84,329.23,328.84,329.23,503.0,328.84,329.23,328.84,329.23,503.0
2021-07-23 13:50:00,329.29,329.29,328.93,329.08,900.0,329.29,329.29,328.93,329.08,900.0
2021-07-23 14:00:00,329.21,329.58,328.95,329.58,2170.0,329.21,329.58,328.95,329.58,2170.0
2021-07-23 14:10:00,329.56,329.86,329.45,329.77,900.0,329.56,329.86,329.45,329.77,900.0
2021-07-23 14:20:00,329.7,329.88,328.77,328.77,1616.0,329.7,329.88,328.77,328.77,1616.0
2021-07-23 14:30:00,328.61,329.37,328.46,329.37,1100.0,328.61,329.37,328.46,329.37,1100.0
2021-07-23 14:40:00,329.65,329.65,329.65,329.65,100.0,329.65,329.65,329.65,329.65,100.0
2021-07-23 14:50:00,328.99,329.53,328.98,329.53,1293.0,328.99,329.53,328.98,329.53,1293.0
2021-07-23 15:00:00,329.48,329.85,329.34,329.34,2671.0,329.48,329.85,329.34,329.34,2671.0
2021-07-23 15:10:00,329.4,329.78,329.4,329.78,1024.0,329.4,329.78,329.4,329.78,1024.0
2021-07-23 15:20:00,329.89,330.25,329.73,330.16,1898.0,329.89,330.25,329.73,330.16,1898.0
2021-07-23 15:30:00,330.4,330.6,330.14,330.25,5722.0,330.4,330.6,330.14,330.25,5722.0
2021-07-23 15:40:00,330.05,330.38,329.75,330.2,2604.0,330.05,330.38,329.75,330.2,2604.0
2021-07-23 15:50:00,330.35,330.45,329.59,329.6,15073.0,330.35,330.45,329.59,329.6,15073.0
2021-07-26 09:30:00,329.41,333.0,329.41,331.89,6293.0,329.41,333.0,329.41,331.89,6293.0
2021-07-26 09:40:00,331.42,331.42,328.35,329.09,4903.0,331.42,331.42,328.35,329.09,4903.0
2021-07-26 09:50:00,329.09,332.17,328.94,331.87,14798.0,329.09,332.17,328.94,331.87,14798.0
2021-07-26 10:00:00,331.58,333.43,331.06,332.44,6176.0,331.58,333.43,331.06,332.44,6176.0
2021-07-26 10:10:00,332.43,332.97,331.71,331.71,10132.0,332.43,332.97,331.71,331.71,10132.0
2021-07-26 10:20:00,331.36,331.53,330.66,331.32,915.0,331.36,331.53,330.66,331.32,915.0
2021-07-26 10:30:00,331.18,331.18,330.25,330.32,1637.0,331.18,331.18,330.25,330.32,1637.0
2021-07-26 10:40:00,331.0,331.0,329.62,330.65,4747.0,331.0,331.0,329.62,330.65,4747.0
2021-07-26 10:50:00,330.85,330.89,330.31,330.31,900.0,330.85,330.89,330.31,330.31,900.0
2021-07-26 11:00:00,330.47,330.89,330.47,330.63,905.0,330.47,330.89,330.47,330.63,905.0
2021-07-26 11:10:00,330.82,330.99,330.82,330.99,204.0,330.82,330.99,330.82,330.99,204.0
2021-07-26 11:20:00,331.46,331.89,331.46,331.88,687.0,331.46,331.89,331.46,331.88,687.0
2021-07-26 11:30:00,331.77,331.77,331.52,331.72,500.0,331.77,331.77,331.52,331.72,500.0
2021-07-26 11:40:00,331.37,331.94,331.35,331.94,702.0,331.37,331.94,331.35,331.94,702.0
2021-07-26 11:50:00,331.72,331.72,330.66,330.82,800.0,331.72,331.72,330.66,330.82,800.0
2021-07-26 12:00:00,330.69,330.81,330.36,330.4,963.0,330.69,330.81,330.36,330.4,963.0
2021-07-26 12:10:00,330.16,330.16,328.78,328.78,4116.0,330.16,330.16,328.78,328.78,4116.0
2021-07-26 12:20:00,328.76,329.18,328.69,329.18,2980.0,328.76,329.18,328.69,329.18,2980.0
2021-07-26 12:30:00,329.02,329.44,329.02,329.07,1103.0,329.02,329.44,329.02,329.07,1103.0
2021-07-26 12:40:00,329.29,329.29,329.08,329.15,400.0,329.29,329.29,329.08,329.15,400.0
2021-07-26 12:50:00,329.21,329.21,329.1,329.1,400.0,329.21,329.21,329.1,329.1,400.0
2021-07-26 13:00:00,328.73,328.97,328.69,328.97,801.0,328.73,328.97,328.69,328.97,801.0
2021-07-26 13:10:00,328.9,328.9,328.87,328.87,201.0,328.9,328.9,328.87,328.87,201.0
2021-07-26 13:20:00,329.09,329.41,329.05,329.37,700.0,329.09,329.41,329.05,329.37,700.0
2021-07-26 13:30:00,329.51,329.55,329.17,329.44,600.0,329.51,329.55,329.17,329.44,600.0
2021-07-26 13:40:00,329.15,329.15,329.15,329.15,100.0,329.15,329.15,329.15,329.15,100.0
2021-07-26 13:50:00,329.43,329.73,329.43,329.68,300.0,329.43,329.73,329.43,329.68,300.0
2021-07-26 14:00:00,329.77,329.9,329.21,329.21,974.0,329.77,329.9,329.21,329.21,974.0
2021-07-26 14:10:00,329.24,329.31,329.1,329.23,800.0,329.24,329.31,329.1,329.23,800.0
2021-07-26 14:20:00,329.42,329.52,329.16,329.52,700.0,329.42,329.52,329.16,329.52,700.0
2021-07-26 14:30:00,329.49,329.68,329.38,329.38,702.0,329.49,329.68,329.38,329.38,702.0
2021-07-26 14:40:00,329.56,329.66,329.16,329.51,900.0,329.56,329.66,329.16,329.51,900.0
2021-07-26 14:50:00,329.55,329.55,329.2,329.35,700.0,329.55,329.55,329.2,329.35,700.0
2021-07-26 15:00:00,329.49,330.05,329.48,329.83,400.0,329.49,330.05,329.48,329.83,400.0
2021-07-26 15:10:00,329.81,329.81,329.6,329.73,555.0,329.81,329.81,329.6,329.73,555.0
2021-07-26 15:20:00,329.74,330.17,329.74,329.99,1100.0,329.74,330.17,329.74,329.99,1100.0
2021-07-26 15:30:00,330.0,330.8,330.0,330.57,1047.0,330.0,330.8,330.0,330.57,1047.0
2021-07-26 15:40:00,330.58,330.86,329.99,330.36,7183.0,330.58,330.86,329.99,330.36,7183.0
2021-07-26 15:50:00,330.22,330.4,329.53,329.59,31714.0,330.22,330.4,329.53,329.59,31714.0
2021-07-27 09:30:00,327.95,328.37,325.48,326.47,8262.0,327.95,328.37,325.48,326.47,8262.0
2021-07-27 09:40:00,326.48,327.28,325.26,325.42,5488.0,326.48,327.28,325.26,325.42,5488.0
2021-07-27 09:50:00,325.05,326.63,325.05,326.63,2907.0,325.05,326.63,325.05,326.63,2907.0
2021-07-27 10:00:00,327.04,329.12,327.04,328.27,2681.0,327.04,329.12,327.04,328.27,2681.0
2021-07-27 10:10:00,328.12,328.12,326.6,326.78,1187.0,328.12,328.12,326.6,326.78,1187.0
2021-07-27 10:20:00,327.18,328.99,327.17,328.96,3495.0,327.18,328.99,327.17,328.96,3495.0
2021-07-27 10:30:00,329.02,329.58,328.74,329.52,4837.0,329.02,329.58,328.74,329.52,4837.0
2021-07-27 10:40:00,328.9,329.42,328.9,329.42,2200.0,328.9,329.42,328.9,329.42,2200.0
2021-07-27 10:50:00,329.77,331.39,329.54,330.9,4317.0,329.77,331.39,329.54,330.9,4317.0
2021-07-27 11:00:00,330.53,330.84,328.92,328.92,2905.0,330.53,330.84,328.92,328.92,2905.0
2021-07-27 11:10:00,328.78,328.85,328.12,328.12,1005.0,328.78,328.85,328.12,328.12,1005.0
2021-07-27 11:20:00,328.21,328.21,326.77,326.77,1450.0,328.21,328.21,326.77,326.77,1450.0
2021-07-27 11:30:00,327.16,327.36,325.02,325.02,1128.0,327.16,327.36,325.02,325.02,1128.0
2021-07-27 11:40:00,324.79,325.46,324.28,325.09,3929.0,324.79,325.46,324.28,325.09,3929.0
2021-07-27 11:50:00,325.09,325.23,324.76,325.01,2215.0,325.09,325.23,324.76,325.01,2215.0
2021-07-27 12:00:00,325.0,325.06,323.63,324.73,1577.0,325.0,325.06,323.63,324.73,1577.0
2021-07-27 12:10:00,324.66,324.66,324.04,324.36,5785.0,324.66,324.66,324.04,324.36,5785.0
2021-07-27 12:20:00,324.33,324.56,323.97,324.56,6068.0,324.33,324.56,323.97,324.56,6068.0
2021-07-27 12:30:00,324.3,324.79,324.11,324.67,3304.0,324.3,324.79,324.11,324.67,3304.0
2021-07-27 12:40:00,324.45,325.35,324.3,325.29,2992.0,324.45,325.35,324.3,325.29,2992.0
2021-07-27 12:50:00,325.04,325.04,324.58,324.93,1424.0,325.04,325.04,324.58,324.93,1424.0
2021-07-27 13:00:00,324.89,325.76,324.78,325.56,2145.0,324.89,325.76,324.78,325.56,2145.0
2021-07-27 13:10:00,325.32,325.6,325.03,325.03,6266.0,325.32,325.6,325.03,325.03,6266.0
2021-07-27 13:20:00,325.13,325.13,324.79,325.09,1362.0,325.13,325.13,324.79,325.09,1362.0
2021-07-27 13:30:00,325.16,325.32,324.7,324.72,4514.0,325.16,325.32,324.7,324.72,4514.0
2021-07-27 13:40:00,324.72,324.73,324.54,324.7,4099.0,324.72,324.73,324.54,324.7,4099.0
2021-07-27 13:50:00,324.59,324.86,324.4,324.58,5017.0,324.59,324.86,324.4,324.58,5017.0
2021-07-27 14:00:00,324.42,325.35,324.42,325.0,39909.0,324.42,325.35,324.42,325.0,39909.0
2021-07-27 14:10:00,325.67,325.77,325.04,325.27,11373.0,325.67,325.77,325.04,325.27,11373.0
2021-07-27 14:20:00,325.25,325.86,325.2,325.5,49127.0,325.25,325.86,325.2,325.5,49127.0
2021-07-27 14:30:00,325.5,326.2,325.24,325.93,33202.0,325.5,326.2,325.24,325.93,33202.0
2021-07-27 14:40:00,325.99,326.45,325.81,326.0,25003.0,325.99,326.45,325.81,326.0,25003.0
2021-07-27 14:50:00,325.86,325.99,324.97,325.3,4257.0,325.86,325.99,324.97,325.3,4257.0
2021-07-27 15:00:00,325.47,325.63,324.82,325.07,6540.0,325.47,325.63,324.82,325.07,6540.0
2021-07-27 15:10:00,325.1,325.2,323.96,324.11,9522.0,325.1,325.2,323.96,324.11,9522.0
2021-07-27 15:20:00,324.2,324.22,323.69,323.93,10032.0,324.2,324.22,323.69,323.93,10032.0
2021-07-27 15:30:00,324.0,324.42,323.68,323.89,12042.0,324.0,324.42,323.68,323.89,12042.0
2021-07-27 15:40:00,323.84,324.43,323.58,324.0,23056.0,323.84,324.43,323.58,324.0,23056.0
2021-07-27 15:50:00,324.2,325.11,323.92,325.11,66691.0,324.2,325.11,323.92,325.11,66691.0
2021-07-28 09:30:00,323.46,325.58,323.46,324.14,8165.0,323.46,325.58,323.46,324.14,8165.0
2021-07-28 09:40:00,324.4,325.74,323.91,324.48,2520.0,324.4,325.74,323.91,324.48,2520.0
2021-07-28 09:50:00,323.85,324.04,323.67,324.04,1400.0,323.85,324.04,323.67,324.04,1400.0
2021-07-28 10:00:00,323.47,323.5,322.41,322.42,900.0,323.47,323.5,322.41,322.42,900.0
2021-07-28 10:10:00,322.48,322.95,322.38,322.42,830.0,322.48,322.95,322.38,322.42,830.0
2021-07-28 10:20:00,322.4,322.4,320.68,321.43,7100.0,322.4,322.4,320.68,321.43,7100.0
2021-07-28 10:30:00,321.47,322.29,321.44,322.29,1843.0,321.47,322.29,321.44,322.29,1843.0
2021-07-28 10:40:00,322.04,323.02,321.38,323.02,1063.0,322.04,323.02,321.38,323.02,1063.0
2021-07-28 10:50:00,323.09,323.59,323.09,323.38,805.0,323.09,323.59,323.09,323.38,805.0
2021-07-28 11:00:00,323.22,323.47,323.03,323.47,1103.0,323.22,323.47,323.03,323.47,1103.0
2021-07-28 11:10:00,323.89,325.57,323.59,325.28,3817.0,323.89,325.57,323.59,325.28,3817.0
2021-07-28 11:20:00,325.75,325.75,325.03,325.19,1600.0,325.75,325.75,325.03,325.19,1600.0
2021-07-28 11:30:00,325.49,325.62,325.36,325.62,300.0,325.49,325.62,325.36,325.62,300.0
2021-07-28 11:40:00,326.0,326.04,325.37,325.37,1140.0,326.0,326.04,325.37,325.37,1140.0
2021-07-28 11:50:00,325.62,326.89,325.57,325.57,5761.0,325.62,326.89,325.57,325.57,5761.0
2021-07-28 12:00:00,325.62,325.62,325.5,325.5,261.0,325.62,325.62,325.5,325.5,261.0
2021-07-28 12:10:00,325.61,325.7,324.68,324.69,1298.0,325.61,325.7,324.68,324.69,1298.0
2021-07-28 12:20:00,324.62,324.62,323.6,323.64,1595.0,324.62,324.62,323.6,323.64,1595.0
2021-07-28 12:30:00,323.92,324.4,323.49,323.49,601.0,323.92,324.4,323.49,323.49,601.0
2021-07-28 12:40:00,323.49,323.67,323.49,323.5,300.0,323.49,323.67,323.49,323.5,300.0
2021-07-28 12:50:00,323.46,323.46,323.14,323.14,727.0,323.46,323.46,323.14,323.14,727.0
2021-07-28 13:00:00,323.23,323.23,322.91,322.94,1540.0,323.23,323.23,322.91,322.94,1540.0
2021-07-28 13:10:00,322.94,323.12,322.94,323.12,400.0,322.94,323.12,322.94,323.12,400.0
2021-07-28 13:20:00,323.75,323.99,323.57,323.57,1301.0,323.75,323.99,323.57,323.57,1301.0
2021-07-28 13:30:00,323.48,323.55,323.37,323.55,700.0,323.48,323.55,323.37,323.55,700.0
2021-07-28 13:40:00,323.23,323.53,323.23,323.53,1274.0,323.23,323.53,323.23,323.53,1274.0
2021-07-28 13:50:00,323.51,323.75,323.51,323.75,200.0,323.51,323.75,323.51,323.75,200.0
2021-07-28 14:00:00,323.12,324.18,322.62,323.69,5504.0,323.12,324.18,322.62,323.69,5504.0
2021-07-28 14:10:00,323.95,324.15,323.68,324.15,519.0,323.95,324.15,323.68,324.15,519.0
2021-07-28 14:20:00,324.42,324.65,324.24,324.28,703.0,324.42,324.65,324.24,324.28,703.0
2021-07-28 14:30:00,324.49,324.49,323.96,323.96,1822.0,324.49,324.49,323.96,323.96,1822.0
2021-07-28 14:40:00,325.1,326.45,325.1,326.45,940.0,325.1,326.45,325.1,326.45,940.0
2021-07-28 14:50:00,326.51,326.51,325.62,325.62,1400.0,326.51,326.51,325.62,325.62,1400.0
2021-07-28 15:00:00,326.0,326.03,325.3,325.3,1486.0,326.0,326.03,325.3,325.3,1486.0
2021-07-28 15:10:00,325.43,325.61,324.94,324.94,2001.0,325.43,325.61,324.94,324.94,2001.0
2021-07-28 15:20:00,324.93,326.14,324.88,326.14,900.0,324.93,326.14,324.88,326.14,900.0
2021-07-28 15:30:00,326.36,326.75,325.61,325.86,3118.0,326.36,326.75,325.61,325.86,3118.0
2021-07-28 15:40:00,325.78,325.92,325.26,325.64,3143.0,325.78,325.92,325.26,325.64,3143.0
2021-07-28 15:50:00,325.48,325.61,324.31,324.32,17003.0,325.48,325.61,324.31,324.32,17003.0
2021-07-29 09:30:00,325.93,328.46,324.48,327.86,3131.0,325.93,328.46,324.48,327.86,3131.0
2021-07-29 09:40:00,328.15,328.15,327.3,327.31,1744.0,328.15,328.15,327.3,327.31,1744.0
2021-07-29 09:50:00,327.19,327.84,326.77,327.44,2949.0,327.19,327.84,326.77,327.44,2949.0
2021-07-29 10:00:00,327.42,328.11,326.78,327.88,10987.0,327.42,328.11,326.78,327.88,10987.0
2021-07-29 10:10:00,328.1,328.16,328.1,328.16,200.0,328.1,328.16,328.1,328.16,200.0
2021-07-29 10:20:00,327.48,328.67,327.37,328.1,1700.0,327.48,328.67,327.37,328.1,1700.0
2021-07-29 10:30:00,328.4,329.1,328.38,329.1,800.0,328.4,329.1,328.38,329.1,800.0
2021-07-29 10:40:00,329.56,329.56,329.48,329.5,7100.0,329.56,329.56,329.48,329.5,7100.0
2021-07-29 10:50:00,329.09,329.1,328.69,328.69,825.0,329.09,329.1,328.69,328.69,825.0
2021-07-29 11:00:00,329.06,329.92,329.03,329.49,2610.0,329.06,329.92,329.03,329.49,2610.0
2021-07-29 11:10:00,329.29,329.29,328.38,328.67,1113.0,329.29,329.29,328.38,328.67,1113.0
2021-07-29 11:20:00,329.14,329.14,328.58,328.67,700.0,329.14,329.14,328.58,328.67,700.0
2021-07-29 11:30:00,329.54,330.04,329.53,329.66,900.0,329.54,330.04,329.53,329.66,900.0
2021-07-29 11:40:00,329.88,330.29,329.87,330.29,500.0,329.88,330.29,329.87,330.29,500.0
2021-07-29 11:50:00,330.01,330.55,329.95,330.12,1300.0,330.01,330.55,329.95,330.12,1300.0
2021-07-29 12:00:00,330.62,330.63,330.43,330.63,300.0,330.62,330.63,330.43,330.63,300.0
2021-07-29 12:10:00,330.26,330.95,330.26,330.57,819.0,330.26,330.95,330.26,330.57,819.0
2021-07-29 12:20:00,330.88,330.9,330.88,330.9,200.0,330.88,330.9,330.88,330.9,200.0
2021-07-29 12:30:00,330.9,331.24,330.39,330.46,20843.0,330.9,331.24,330.39,330.46,20843.0
2021-07-29 12:40:00,330.11,330.52,329.84,330.07,980.0,330.11,330.52,329.84,330.07,980.0
2021-07-29 12:50:00,330.26,330.26,330.26,330.26,305.0,330.26,330.26,330.26,330.26,305.0
2021-07-29 13:00:00,330.49,331.39,330.49,331.38,1338.0,330.49,331.39,330.49,331.38,1338.0
2021-07-29 13:10:00,331.17,331.52,330.74,331.52,1308.0,331.17,331.52,330.74,331.52,1308.0
2021-07-29 13:20:00,330.77,331.49,330.49,331.21,1301.0,330.77,331.49,330.49,331.21,1301.0
2021-07-29 13:30:00,331.16,331.33,330.08,330.43,1737.0,331.16,331.33,330.08,330.43,1737.0
2021-07-29 13:40:00,330.07,330.59,329.88,330.59,912.0,330.07,330.59,329.88,330.59,912.0
2021-07-29 13:50:00,330.66,330.71,330.36,330.36,400.0,330.66,330.71,330.36,330.36,400.0
2021-07-29 14:00:00,330.72,330.77,330.03,330.2,2429.0,330.72,330.77,330.03,330.2,2429.0
2021-07-29 14:10:00,330.07,330.75,330.01,330.75,900.0,330.07,330.75,330.01,330.75,900.0
2021-07-29 14:20:00,330.34,330.79,330.17,330.79,1800.0,330.34,330.79,330.17,330.79,1800.0
2021-07-29 14:30:00,330.49,330.53,329.02,329.03,3999.0,330.49,330.53,329.02,329.03,3999.0
2021-07-29 14:40:00,328.97,329.18,328.19,328.98,9302.0,328.97,329.18,328.19,328.98,9302.0
2021-07-29 14:50:00,329.18,329.54,328.79,328.8,1706.0,329.18,329.54,328.79,328.8,1706.0
2021-07-29 15:00:00,328.77,328.91,328.24,328.43,2200.0,328.77,328.91,328.24,328.43,2200.0
2021-07-29 15:10:00,328.43,329.41,328.4,329.41,1449.0,328.43,329.41,328.4,329.41,1449.0
2021-07-29 15:20:00,329.3,329.3,328.83,328.83,700.0,329.3,329.3,328.83,328.83,700.0
2021-07-29 15:30:00,328.94,329.2,328.62,328.79,2303.0,328.94,329.2,328.62,328.79,2303.0
2021-07-29 15:40:00,328.84,329.34,328.84,329.24,2802.0,328.84,329.34,328.84,329.24,2802.0
2021-07-29 15:50:00,329.24,329.73,329.02,329.19,11544.0,329.24,329.73,329.02,329.19,11544.0
2021-07-30 09:30:00,326.64,333.29,326.64,333.29,4835.0,326.64,333.29,326.64,333.29,4835.0
2021-07-30 09:40:00,333.29,338.13,333.13,337.99,12257.0,333.29,338.13,333.13,337.99,12257.0
2021-07-30 09:50:00,337.0,338.48,335.81,337.37,14043.0,337.0,338.48,335.81,337.37,14043.0
2021-07-30 10:00:00,337.38,337.91,336.18,337.91,4593.0,337.38,337.91,336.18,337.91,4593.0
2021-07-30 10:10:00,338.06,338.06,335.11,335.11,1700.0,338.06,338.06,335.11,335.11,1700.0
2021-07-30 10:20:00,335.11,336.08,334.44,335.75,2100.0,335.11,336.08,334.44,335.75,2100.0
2021-07-30 10:30:00,335.25,336.47,335.25,336.47,3374.0,335.25,336.47,335.25,336.47,3374.0
2021-07-30 10:40:00,335.84,336.33,334.63,335.29,5949.0,335.84,336.33,334.63,335.29,5949.0
2021-07-30 10:50:00,335.27,335.53,334.87,334.87,5595.0,335.27,335.53,334.87,334.87,5595.0
2021-07-30 11:00:00,335.05,336.38,334.77,335.96,10778.0,335.05,336.38,334.77,335.96,10778.0
2021-07-30 11:10:00,336.13,336.13,335.11,335.21,2988.0,336.13,336.13,335.11,335.21,2988.0
2021-07-30 11:20:00,335.5,335.68,334.69,334.69,2150.0,335.5,335.68,334.69,334.69,2150.0
2021-07-30 11:30:00,335.0,335.0,334.07,334.3,1646.0,335.0,335.0,334.07,334.3,1646.0
2021-07-30 11:40:00,334.2,334.54,334.16,334.48,943.0,334.2,334.54,334.16,334.48,943.0
2021-07-30 11:50:00,334.56,334.91,334.29,334.91,6484.0,334.56,334.91,334.29,334.91,6484.0
2021-07-30 12:00:00,334.43,335.25,334.32,335.25,9435.0,334.43,335.25,334.32,335.25,9435.0
2021-07-30 12:10:00,335.25,335.37,334.05,335.13,15687.0,335.25,335.37,334.05,335.13,15687.0
2021-07-30 12:20:00,334.83,335.54,334.83,335.24,7569.0,334.83,335.54,334.83,335.24,7569.0
2021-07-30 12:30:00,334.94,336.1,334.94,335.54,9561.0,334.94,336.1,334.94,335.54,9561.0
2021-07-30 12:40:00,335.29,336.03,335.29,335.74,7547.0,335.29,336.03,335.29,335.74,7547.0
2021-07-30 12:50:00,335.9,336.05,335.55,335.68,13623.0,335.9,336.05,335.55,335.68,13623.0
2021-07-30 13:00:00,335.7,335.74,334.85,335.4,10880.0,335.7,335.74,334.85,335.4,10880.0
2021-07-30 13:10:00,335.11,335.5,335.02,335.4,2189.0,335.11,335.5,335.02,335.4,2189.0
2021-07-30 13:20:00,335.15,335.77,335.14,335.29,4937.0,335.15,335.77,335.14,335.29,4937.0
2021-07-30 13:30:00,335.71,336.18,335.71,335.82,20210.0,335.71,336.18,335.71,335.82,20210.0
2021-07-30 13:40:00,335.79,335.94,335.6,335.79,6016.0,335.79,335.94,335.6,335.79,6016.0
2021-07-30 13:50:00,335.68,335.77,335.35,335.77,1402.0,335.68,335.77,335.35,335.77,1402.0
2021-07-30 14:00:00,335.41,335.98,335.38,335.98,3740.0,335.41,335.98,335.38,335.98,3740.0
2021-07-30 14:10:00,335.8,336.07,335.75,335.77,6209.0,335.8,336.07,335.75,335.77,6209.0
2021-07-30 14:20:00,335.71,335.71,334.66,334.66,700.0,335.71,335.71,334.66,334.66,700.0
2021-07-30 14:30:00,334.29,334.29,333.98,334.01,2615.0,334.29,334.29,333.98,334.01,2615.0
2021-07-30 14:40:00,334.02,334.6,334.02,334.6,1323.0,334.02,334.6,334.02,334.6,1323.0
2021-07-30 14:50:00,334.49,334.49,334.21,334.34,865.0,334.49,334.49,334.21,334.34,865.0
2021-07-30 15:00:00,334.54,334.98,334.38,334.94,788.0,334.54,334.98,334.38,334.94,788.0
2021-07-30 15:10:00,335.12,335.48,334.88,335.02,1269.0,335.12,335.48,334.88,335.02,1269.0
2021-07-30 15:20:00,335.15,335.72,334.58,335.26,8212.0,335.15,335.72,334.58,335.26,8212.0
2021-07-30 15:30:00,335.26,336.03,335.25,335.77,17631.0,335.26,336.03,335.25,335.77,17631.0
2021-07-30 15:40:00,335.51,336.05,334.86,335.09,8705.0,335.51,336.05,334.86,335.09,8705.0
2021-07-30 15:50:00,335.01,336.01,334.26,334.8,42918.0,335.01,336.01,334.26,334.8,42918.0
2021-08-02 09:30:00,336.82,337.2,335.51,336.46,5122.0,336.82,337.2,335.51,336.46,5122.0
2021-08-02 09:40:00,336.19,337.41,336.19,336.77,2378.0,336.19,337.41,336.19,336.77,2378.0
2021-08-02 09:50:00,336.01,336.01,334.56,334.98,1223.0,336.01,336.01,334.56,334.98,1223.0
2021-08-02 10:00:00,335.29,335.63,334.61,335.0,2600.0,335.29,335.63,334.61,335.0,2600.0
2021-08-02 10:10:00,335.16,335.67,334.36,334.36,1200.0,335.16,335.67,334.36,334.36,1200.0
2021-08-02 10:20:00,334.27,335.33,333.67,335.15,1300.0,334.27,335.33,333.67,335.15,1300.0
2021-08-02 10:30:00,335.17,335.41,334.37,334.38,2463.0,335.17,335.41,334.37,334.38,2463.0
2021-08-02 10:40:00,334.13,334.14,333.28,333.28,1506.0,334.13,334.14,333.28,333.28,1506.0
2021-08-02 10:50:00,332.88,332.88,331.34,331.34,6311.0,332.88,332.88,331.34,331.34,6311.0
2021-08-02 11:00:00,331.46,331.94,331.45,331.79,1500.0,331.46,331.94,331.45,331.79,1500.0
2021-08-02 11:10:00,331.87,332.22,331.74,332.21,3976.0,331.87,332.22,331.74,332.21,3976.0
2021-08-02 11:20:00,332.32,333.03,332.04,332.81,21707.0,332.32,333.03,332.04,332.81,21707.0
2021-08-02 11:30:00,332.67,333.12,332.54,333.0,5597.0,332.67,333.12,332.54,333.0,5597.0
2021-08-02 11:40:00,333.09,333.09,332.33,332.55,10568.0,333.09,333.09,332.33,332.55,10568.0
2021-08-02 11:50:00,332.67,332.67,331.68,331.73,8565.0,332.67,332.67,331.68,331.73,8565.0
2021-08-02 12:00:00,331.66,331.92,330.44,330.44,5293.0,331.66,331.92,330.44,330.44,5293.0
2021-08-02 12:10:00,330.82,330.93,330.41,330.58,1605.0,330.82,330.93,330.41,330.58,1605.0
2021-08-02 12:20:00,330.76,330.76,330.18,330.56,1683.0,330.76,330.76,330.18,330.56,1683.0
2021-08-02 12:30:00,331.24,331.63,331.02,331.63,2528.0,331.24,331.63,331.02,331.63,2528.0
2021-08-02 12:40:00,331.62,332.03,331.47,332.03,5201.0,331.62,332.03,331.47,332.03,5201.0
2021-08-02 12:50:00,332.44,332.65,332.27,332.53,1900.0,332.44,332.65,332.27,332.53,1900.0
2021-08-02 13:00:00,332.66,332.97,332.43,332.72,2305.0,332.66,332.97,332.43,332.72,2305.0
2021-08-02 13:10:00,332.69,332.85,332.34,332.83,4352.0,332.69,332.85,332.34,332.83,4352.0
2021-08-02 13:20:00,332.9,333.12,332.71,333.07,1420.0,332.9,333.12,332.71,333.07,1420.0
2021-08-02 13:30:00,332.55,332.67,332.12,332.67,4057.0,332.55,332.67,332.12,332.67,4057.0
2021-08-02 13:40:00,332.51,332.95,332.31,332.75,4734.0,332.51,332.95,332.31,332.75,4734.0
2021-08-02 13:50:00,332.67,332.75,332.28,332.43,6850.0,332.67,332.75,332.28,332.43,6850.0
2021-08-02 14:00:00,332.42,332.49,330.08,330.75,21798.0,332.42,332.49,330.08,330.75,21798.0
2021-08-02 14:10:00,330.89,331.55,330.54,331.26,7320.0,330.89,331.55,330.54,331.26,7320.0
2021-08-02 14:20:00,331.34,332.0,331.34,331.8,4397.0,331.34,332.0,331.34,331.8,4397.0
2021-08-02 14:30:00,331.86,332.22,331.83,332.0,7073.0,331.86,332.22,331.83,332.0,7073.0
2021-08-02 14:40:00,331.99,332.12,331.91,332.07,1550.0,331.99,332.12,331.91,332.07,1550.0
2021-08-02 14:50:00,332.0,332.3,331.93,332.3,3136.0,332.0,332.3,331.93,332.3,3136.0
2021-08-02 15:00:00,332.13,332.66,331.98,332.11,3701.0,332.13,332.66,331.98,332.11,3701.0
2021-08-02 15:10:00,332.07,332.26,331.91,332.07,3862.0,332.07,332.26,331.91,332.07,3862.0
2021-08-02 15:20:00,332.2,332.41,331.89,332.19,3640.0,332.2,332.41,331.89,332.19,3640.0
2021-08-02 15:30:00,332.16,332.45,331.96,331.97,4988.0,332.16,332.45,331.96,331.97,4988.0
2021-08-02 15:40:00,331.98,332.26,331.65,331.87,8028.0,331.98,332.26,331.65,331.87,8028.0
2021-08-02 15:50:00,331.82,332.07,330.28,330.86,19677.0,331.82,332.07,330.28,330.86,19677.0
2021-08-03 09:30:00,331.36,333.71,329.4,330.69,4414.0,331.36,333.71,329.4,330.69,4414.0
2021-08-03 09:40:00,330.31,330.89,329.31,329.52,15152.0,330.31,330.89,329.31,329.52,15152.0
2021-08-03 09:50:00,329.5,330.81,329.17,330.44,1400.0,329.5,330.81,329.17,330.44,1400.0
2021-08-03 10:00:00,330.6,331.11,329.59,329.84,1349.0,330.6,331.11,329.59,329.84,1349.0
2021-08-03 10:10:00,328.71,329.93,328.23,329.81,3901.0,328.71,329.93,328.23,329.81,3901.0
2021-08-03 10:20:00,330.9,330.94,330.9,330.94,200.0,330.9,330.94,330.9,330.94,200.0
2021-08-03 10:30:00,330.67,330.95,330.51,330.95,1630.0,330.67,330.95,330.51,330.95,1630.0
2021-08-03 10:40:00,331.21,331.73,331.21,331.73,400.0,331.21,331.73,331.21,331.73,400.0
2021-08-03 10:50:00,332.64,333.53,332.58,332.89,2966.0,332.64,333.53,332.58,332.89,2966.0
2021-08-03 11:00:00,332.97,333.31,332.8,333.12,1690.0,332.97,333.31,332.8,333.12,1690.0
2021-08-03 11:10:00,332.82,333.52,332.82,333.52,700.0,332.82,333.52,332.82,333.52,700.0
2021-08-03 11:20:00,333.5,335.2,333.05,334.56,5650.0,333.5,335.2,333.05,334.56,5650.0
2021-08-03 11:30:00,334.46,334.52,334.24,334.38,1766.0,334.46,334.52,334.24,334.38,1766.0
2021-08-03 11:40:00,334.7,335.58,334.7,335.36,815.0,334.7,335.58,334.7,335.36,815.0
2021-08-03 11:50:00,335.22,335.4,334.82,334.82,1289.0,335.22,335.4,334.82,334.82,1289.0
2021-08-03 12:00:00,334.62,334.85,334.62,334.85,401.0,334.62,334.85,334.62,334.85,401.0
2021-08-03 12:10:00,334.89,334.97,334.89,334.97,300.0,334.89,334.97,334.89,334.97,300.0
2021-08-03 12:20:00,334.5,335.39,334.5,334.98,4211.0,334.5,335.39,334.5,334.98,4211.0
2021-08-03 12:30:00,334.97,335.71,334.72,335.34,8770.0,334.97,335.71,334.72,335.34,8770.0
2021-08-03 12:40:00,335.42,335.79,335.42,335.56,622.0,335.42,335.79,335.42,335.56,622.0
2021-08-03 12:50:00,335.8,335.9,335.8,335.82,439.0,335.8,335.9,335.8,335.82,439.0
2021-08-03 13:00:00,335.55,335.58,335.36,335.37,1014.0,335.55,335.58,335.36,335.37,1014.0
2021-08-03 13:10:00,335.73,335.73,335.07,335.28,1302.0,335.73,335.73,335.07,335.28,1302.0
2021-08-03 13:20:00,335.44,335.5,334.81,335.3,1225.0,335.44,335.5,334.81,335.3,1225.0
2021-08-03 13:30:00,335.43,335.43,335.0,335.1,1010.0,335.43,335.43,335.0,335.1,1010.0
2021-08-03 13:40:00,335.42,335.9,335.4,335.63,1735.0,335.42,335.9,335.4,335.63,1735.0
2021-08-03 13:50:00,335.71,335.99,335.71,335.99,200.0,335.71,335.99,335.71,335.99,200.0
2021-08-03 14:00:00,335.81,336.15,335.4,336.15,6606.0,335.81,336.15,335.4,336.15,6606.0
2021-08-03 14:10:00,335.91,335.91,335.6,335.87,1600.0,335.91,335.91,335.6,335.87,1600.0
2021-08-03 14:20:00,335.73,336.02,335.71,336.02,500.0,335.73,336.02,335.71,336.02,500.0
2021-08-03 14:30:00,335.89,336.52,335.89,336.46,1004.0,335.89,336.52,335.89,336.46,1004.0
2021-08-03 14:40:00,336.4,337.16,336.4,336.93,2253.0,336.4,337.16,336.4,336.93,2253.0
2021-08-03 14:50:00,336.82,338.03,336.81,337.48,3790.0,336.82,338.03,336.81,337.48,3790.0
2021-08-03 15:00:00,337.72,337.95,337.01,337.41,2316.0,337.72,337.95,337.01,337.41,2316.0
2021-08-03 15:10:00,337.0,337.67,336.99,337.59,1406.0,337.0,337.67,336.99,337.59,1406.0
2021-08-03 15:20:00,337.79,338.14,337.76,338.13,5222.0,337.79,338.14,337.76,338.13,5222.0
2021-08-03 15:30:00,337.93,338.2,337.49,337.63,5018.0,337.93,338.2,337.49,337.63,5018.0
2021-08-03 15:40:00,337.5,338.05,337.49,337.96,5478.0,337.5,338.05,337.49,337.96,5478.0
2021-08-03 15:50:00,338.2,338.87,337.79,338.68,14323.0,338.2,338.87,337.79,338.68,14323.0
2021-08-04 09:30:00,335.73,337.68,335.62,335.88,5301.0,335.73,337.68,335.62,335.88,5301.0
2021-08-04 09:40:00,335.48,335.83,335.48,335.83,1150.0,335.48,335.83,335.48,335.83,1150.0
2021-08-04 09:50:00,336.2,336.2,333.75,335.21,2004.0,336.2,336.2,333.75,335.21,2004.0
2021-08-04 10:00:00,332.91,337.49,332.91,337.49,3734.0,332.91,337.49,332.91,337.49,3734.0
2021-08-04 10:10:00,337.0,337.18,336.99,337.0,1402.0,337.0,337.18,336.99,337.0,1402.0
2021-08-04 10:20:00,337.26,337.26,335.59,335.59,500.0,337.26,337.26,335.59,335.59,500.0
2021-08-04 10:30:00,335.1,335.1,334.49,334.86,900.0,335.1,335.1,334.49,334.86,900.0
2021-08-04 10:40:00,335.25,336.78,335.18,336.67,16489.0,335.25,336.78,335.18,336.67,16489.0
2021-08-04 10:50:00,336.68,338.16,336.54,338.16,3219.0,336.68,338.16,336.54,338.16,3219.0
2021-08-04 11:00:00,338.02,338.84,337.05,338.84,2696.0,338.02,338.84,337.05,338.84,2696.0
2021-08-04 11:10:00,338.46,339.96,338.46,339.87,2859.0,338.46,339.96,338.46,339.87,2859.0
2021-08-04 11:20:00,339.15,340.0,338.86,339.9,2630.0,339.15,340.0,338.86,339.9,2630.0
2021-08-04 11:30:00,339.56,339.78,338.33,338.75,12347.0,339.56,339.78,338.33,338.75,12347.0
2021-08-04 11:40:00,338.52,338.52,337.59,338.46,3079.0,338.52,338.52,337.59,338.46,3079.0
2021-08-04 11:50:00,338.0,338.48,337.85,337.86,2743.0,338.0,338.48,337.85,337.86,2743.0
2021-08-04 12:00:00,338.17,338.42,337.84,337.9,2428.0,338.17,338.42,337.84,337.9,2428.0
2021-08-04 12:10:00,338.08,338.22,337.16,337.19,1757.0,338.08,338.22,337.16,337.19,1757.0
2021-08-04 12:20:00,337.33,337.61,336.19,336.19,1818.0,337.33,337.61,336.19,336.19,1818.0
2021-08-04 12:30:00,336.65,337.45,336.49,337.45,1463.0,336.65,337.45,336.49,337.45,1463.0
2021-08-04 12:40:00,337.52,337.66,336.67,337.13,2493.0,337.52,337.66,336.67,337.13,2493.0
2021-08-04 12:50:00,337.11,337.51,336.57,337.47,1902.0,337.11,337.51,336.57,337.47,1902.0
2021-08-04 13:00:00,337.46,337.81,336.86,337.38,7101.0,337.46,337.81,336.86,337.38,7101.0
2021-08-04 13:10:00,337.89,338.37,336.68,336.68,2823.0,337.89,338.37,336.68,336.68,2823.0
2021-08-04 13:20:00,336.39,337.14,335.85,335.85,9685.0,336.39,337.14,335.85,335.85,9685.0
2021-08-04 13:30:00,335.72,336.17,334.27,334.34,5912.0,335.72,336.17,334.27,334.34,5912.0
2021-08-04 13:40:00,334.27,334.27,332.03,332.28,11358.0,334.27,334.27,332.03,332.28,11358.0
2021-08-04 13:50:00,332.29,332.9,331.9,332.9,11073.0,332.29,332.9,331.9,332.9,11073.0
2021-08-04 14:00:00,332.61,334.14,332.44,333.4,2467.0,332.61,334.14,332.44,333.4,2467.0
2021-08-04 14:10:00,333.4,333.56,332.01,332.01,3780.0,333.4,333.56,332.01,332.01,3780.0
2021-08-04 14:20:00,332.61,333.06,332.47,332.76,1100.0,332.61,333.06,332.47,332.76,1100.0
2021-08-04 14:30:00,333.16,333.66,332.71,333.12,2200.0,333.16,333.66,332.71,333.12,2200.0
2021-08-04 14:40:00,333.21,333.47,332.43,332.64,2777.0,333.21,333.47,332.43,332.64,2777.0
2021-08-04 14:50:00,332.93,332.93,331.89,332.31,12235.0,332.93,332.93,331.89,332.31,12235.0
2021-08-04 15:00:00,332.19,332.3,331.97,332.19,2876.0,332.19,332.3,331.97,332.19,2876.0
2021-08-04 15:10:00,332.25,332.25,331.23,331.57,2100.0,332.25,332.25,331.23,331.57,2100.0
2021-08-04 15:20:00,331.42,332.61,331.37,332.61,2689.0,331.42,332.61,331.37,332.61,2689.0
2021-08-04 15:30:00,332.2,332.54,331.93,331.94,3715.0,332.2,332.54,331.93,331.94,3715.0
2021-08-04 15:40:00,331.91,333.15,331.8,332.88,6945.0,331.91,333.15,331.8,332.88,6945.0
2021-08-04 15:50:00,332.54,332.79,332.21,332.77,28832.0,332.54,332.79,332.21,332.77,28832.0
2021-08-05 09:30:00,334.89,336.07,333.81,334.0,3028.0,334.89,336.07,333.81,334.0,3028.0
2021-08-05 09:40:00,335.16,337.78,335.16,336.22,4187.0,335.16,337.78,335.16,336.22,4187.0
2021-08-05 09:50:00,336.25,339.15,336.25,337.62,10671.0,336.25,339.15,336.25,337.62,10671.0
2021-08-05 10:00:00,337.11,338.03,337.11,337.5,2800.0,337.11,338.03,337.11,337.5,2800.0
2021-08-05 10:10:00,337.79,337.88,336.79,337.88,1108.0,337.79,337.88,336.79,337.88,1108.0
2021-08-05 10:20:00,338.27,338.27,338.0,338.17,900.0,338.27,338.27,338.0,338.17,900.0
2021-08-05 10:30:00,337.99,338.98,337.68,338.98,1129.0,337.99,338.98,337.68,338.98,1129.0
2021-08-05 10:40:00,338.49,339.22,338.49,338.9,2144.0,338.49,339.22,338.49,338.9,2144.0
2021-08-05 10:50:00,338.82,339.4,338.64,339.11,7200.0,338.82,339.4,338.64,339.11,7200.0
2021-08-05 11:00:00,338.9,338.9,337.6,337.82,2151.0,338.9,338.9,337.6,337.82,2151.0
2021-08-05 11:10:00,337.59,337.7,336.36,337.1,4973.0,337.59,337.7,336.36,337.1,4973.0
2021-08-05 11:20:00,337.16,337.16,336.5,336.5,1200.0,337.16,337.16,336.5,336.5,1200.0
2021-08-05 11:30:00,336.43,336.43,334.32,335.02,3441.0,336.43,336.43,334.32,335.02,3441.0
2021-08-05 11:40:00,335.18,335.18,334.69,334.85,3014.0,335.18,335.18,334.69,334.85,3014.0
2021-08-05 11:50:00,334.95,336.12,334.95,335.92,3445.0,334.95,336.12,334.95,335.92,3445.0
2021-08-05 12:00:00,335.92,336.47,335.91,336.42,1200.0,335.92,336.47,335.91,336.42,1200.0
2021-08-05 12:10:00,336.5,336.99,336.46,336.67,6580.0,336.5,336.99,336.46,336.67,6580.0
2021-08-05 12:20:00,336.6,337.28,336.59,337.28,3100.0,336.6,337.28,336.59,337.28,3100.0
2021-08-05 12:30:00,337.28,337.31,336.16,336.42,4389.0,337.28,337.31,336.16,336.42,4389.0
2021-08-05 12:40:00,336.16,336.48,336.09,336.28,1400.0,336.16,336.48,336.09,336.28,1400.0
2021-08-05 12:50:00,336.13,336.15,334.93,335.18,1701.0,336.13,336.15,334.93,335.18,1701.0
2021-08-05 13:00:00,335.03,335.27,334.87,334.99,2017.0,335.03,335.27,334.87,334.99,2017.0
2021-08-05 13:10:00,334.83,334.83,333.76,334.05,2757.0,334.83,334.83,333.76,334.05,2757.0
2021-08-05 13:20:00,334.29,334.63,334.29,334.5,1003.0,334.29,334.63,334.29,334.5,1003.0
2021-08-05 13:30:00,334.71,334.98,334.55,334.98,1402.0,334.71,334.98,334.55,334.98,1402.0
2021-08-05 13:40:00,335.24,335.24,334.47,334.87,2766.0,335.24,335.24,334.47,334.87,2766.0
2021-08-05 13:50:00,335.17,335.31,334.85,335.25,600.0,335.17,335.31,334.85,335.25,600.0
2021-08-05 14:00:00,335.26,335.46,335.2,335.32,1391.0,335.26,335.46,335.2,335.32,1391.0
2021-08-05 14:10:00,335.37,335.61,335.03,335.23,1426.0,335.37,335.61,335.03,335.23,1426.0
2021-08-05 14:20:00,335.12,335.12,334.49,335.0,3425.0,335.12,335.12,334.49,335.0,3425.0
2021-08-05 14:30:00,335.0,335.08,334.67,334.73,1300.0,335.0,335.08,334.67,334.73,1300.0
2021-08-05 14:40:00,335.0,335.01,334.54,334.66,1452.0,335.0,335.01,334.54,334.66,1452.0
2021-08-05 14:50:00,334.63,335.11,334.63,335.11,1403.0,334.63,335.11,334.63,335.11,1403.0
2021-08-05 15:00:00,335.17,335.43,335.14,335.23,1000.0,335.17,335.43,335.14,335.23,1000.0
2021-08-05 15:10:00,335.1,335.18,334.68,335.09,2304.0,335.1,335.18,334.68,335.09,2304.0
2021-08-05 15:20:00,335.37,335.97,335.37,335.92,2604.0,335.37,335.97,335.37,335.92,2604.0
2021-08-05 15:30:00,335.94,336.37,335.65,335.65,6258.0,335.94,336.37,335.65,335.65,6258.0
2021-08-05 15:40:00,335.45,335.95,335.21,335.4,3600.0,335.45,335.95,335.21,335.4,3600.0
2021-08-05 15:50:00,335.49,336.0,335.07,336.0,14595.0,335.49,336.0,335.07,336.0,14595.0
2021-08-06 09:30:00,337.03,338.66,336.77,336.77,2495.0,337.03,338.66,336.77,336.77,2495.0
2021-08-06 09:40:00,337.16,338.24,337.08,337.4,2596.0,337.16,338.24,337.08,337.4,2596.0
2021-08-06 09:50:00,337.21,337.54,337.2,337.23,1500.0,337.21,337.54,337.2,337.23,1500.0
2021-08-06 10:00:00,336.5,337.75,336.34,336.93,4020.0,336.5,337.75,336.34,336.93,4020.0
2021-08-06 10:10:00,337.68,338.07,336.72,337.93,6004.0,337.68,338.07,336.72,337.93,6004.0
2021-08-06 10:20:00,338.16,338.3,337.86,338.3,1057.0,338.16,338.3,337.86,338.3,1057.0
2021-08-06 10:30:00,338.6,338.89,338.21,338.46,4857.0,338.6,338.89,338.21,338.46,4857.0
2021-08-06 10:40:00,338.23,338.23,336.04,336.04,702.0,338.23,338.23,336.04,336.04,702.0
2021-08-06 10:50:00,336.26,337.27,336.12,337.08,2590.0,336.26,337.27,336.12,337.08,2590.0
2021-08-06 11:00:00,337.4,338.06,337.4,337.97,800.0,337.4,338.06,337.4,337.97,800.0
2021-08-06 11:10:00,338.09,338.09,336.87,337.42,1539.0,338.09,338.09,336.87,337.42,1539.0
2021-08-06 11:20:00,337.28,338.1,337.28,337.82,873.0,337.28,338.1,337.28,337.82,873.0
2021-08-06 11:30:00,337.36,337.44,336.97,337.13,1432.0,337.36,337.44,336.97,337.13,1432.0
2021-08-06 11:40:00,337.07,337.82,337.07,337.75,1400.0,337.07,337.82,337.07,337.75,1400.0
2021-08-06 11:50:00,337.9,338.32,337.83,338.25,3236.0,337.9,338.32,337.83,338.25,3236.0
2021-08-06 12:00:00,338.15,338.2,337.93,338.02,643.0,338.15,338.2,337.93,338.02,643.0
2021-08-06 12:10:00,338.16,338.66,337.85,338.66,2204.0,338.16,338.66,337.85,338.66,2204.0
2021-08-06 12:20:00,338.84,338.84,338.25,338.38,1544.0,338.84,338.84,338.25,338.38,1544.0
2021-08-06 12:30:00,338.42,338.83,338.37,338.72,2500.0,338.42,338.83,338.37,338.72,2500.0
2021-08-06 12:40:00,338.76,338.76,338.31,338.56,2520.0,338.76,338.76,338.31,338.56,2520.0
2021-08-06 12:50:00,338.82,339.33,338.56,338.88,1400.0,338.82,339.33,338.56,338.88,1400.0
2021-08-06 13:00:00,338.58,338.58,337.61,338.19,3335.0,338.58,338.58,337.61,338.19,3335.0
2021-08-06 13:10:00,338.15,338.5,338.14,338.23,1319.0,338.15,338.5,338.14,338.23,1319.0
2021-08-06 13:20:00,338.31,338.36,338.1,338.23,1586.0,338.31,338.36,338.1,338.23,1586.0
2021-08-06 13:30:00,338.22,338.46,338.13,338.13,900.0,338.22,338.46,338.13,338.13,900.0
2021-08-06 13:40:00,338.13,338.48,338.09,338.23,3063.0,338.13,338.48,338.09,338.23,3063.0
2021-08-06 13:50:00,338.17,338.36,338.17,338.18,1000.0,338.17,338.36,338.17,338.18,1000.0
2021-08-06 14:00:00,338.25,338.25,337.67,337.96,2631.0,338.25,338.25,337.67,337.96,2631.0
2021-08-06 14:10:00,337.48,337.65,337.15,337.48,2776.0,337.48,337.65,337.15,337.48,2776.0
2021-08-06 14:20:00,337.3,337.71,337.29,337.66,1940.0,337.3,337.71,337.29,337.66,1940.0
2021-08-06 14:30:00,337.75,337.79,337.52,337.79,1707.0,337.75,337.79,337.52,337.79,1707.0
2021-08-06 14:40:00,338.03,338.42,338.03,338.21,1636.0,338.03,338.42,338.03,338.21,1636.0
2021-08-06 14:50:00,338.45,338.45,338.1,338.11,1000.0,338.45,338.45,338.1,338.11,1000.0
2021-08-06 15:00:00,337.94,338.03,337.47,337.66,1471.0,337.94,338.03,337.47,337.66,1471.0
2021-08-06 15:10:00,337.59,337.78,337.43,337.44,2300.0,337.59,337.78,337.43,337.44,2300.0
2021-08-06 15:20:00,337.24,337.68,337.23,337.5,1100.0,337.24,337.68,337.23,337.5,1100.0
2021-08-06 15:30:00,337.53,337.79,337.26,337.47,4709.0,337.53,337.79,337.26,337.47,4709.0
2021-08-06 15:40:00,337.67,337.84,337.42,337.64,3719.0,337.67,337.84,337.42,337.64,3719.0
2021-08-06 15:50:00,337.51,338.41,337.39,338.25,18492.0,337.51,338.41,337.39,338.25,18492.0
2021-08-09 09:30:00,337.0,338.5,334.81,335.45,5595.0,337.0,338.5,334.81,335.45,5595.0
2021-08-09 09:40:00,334.37,335.18,333.64,334.86,1000.0,334.37,335.18,333.64,334.86,1000.0
2021-08-09 09:50:00,335.02,335.2,333.19,334.29,703.0,335.02,335.2,333.19,334.29,703.0
2021-08-09 10:00:00,334.67,334.67,332.64,332.64,7418.0,334.67,334.67,332.64,332.64,7418.0
2021-08-09 10:10:00,332.11,332.22,331.08,331.08,951.0,332.11,332.22,331.08,331.08,951.0
2021-08-09 10:20:00,331.93,332.26,331.59,332.26,601.0,331.93,332.26,331.59,332.26,601.0
2021-08-09 10:30:00,331.78,332.32,331.04,331.6,4351.0,331.78,332.32,331.04,331.6,4351.0
2021-08-09 10:40:00,331.86,332.95,331.66,332.42,2800.0,331.86,332.95,331.66,332.42,2800.0
2021-08-09 10:50:00,332.68,332.9,332.18,332.18,1285.0,332.68,332.9,332.18,332.18,1285.0
2021-08-09 11:00:00,332.15,332.41,331.94,331.96,700.0,332.15,332.41,331.94,331.96,700.0
2021-08-09 11:10:00,331.7,332.59,331.7,332.59,1496.0,331.7,332.59,331.7,332.59,1496.0
2021-08-09 11:20:00,332.06,332.19,331.5,331.96,3986.0,332.06,332.19,331.5,331.96,3986.0
2021-08-09 11:30:00,331.51,333.0,331.51,333.0,5662.0,331.51,333.0,331.51,333.0,5662.0
2021-08-09 11:40:00,333.19,333.42,332.44,332.81,5106.0,333.19,333.42,332.44,332.81,5106.0
2021-08-09 11:50:00,332.64,333.13,332.23,333.13,4365.0,332.64,333.13,332.23,333.13,4365.0
2021-08-09 12:00:00,333.16,333.32,332.61,333.09,912.0,333.16,333.32,332.61,333.09,912.0
2021-08-09 12:10:00,333.03,333.55,333.02,333.31,1400.0,333.03,333.55,333.02,333.31,1400.0
2021-08-09 12:20:00,333.33,333.8,333.33,333.54,700.0,333.33,333.8,333.33,333.54,700.0
2021-08-09 12:30:00,333.77,333.77,333.36,333.36,340.0,333.77,333.77,333.36,333.36,340.0
2021-08-09 12:40:00,333.66,333.75,333.33,333.46,1700.0,333.66,333.75,333.33,333.46,1700.0
2021-08-09 12:50:00,333.54,333.86,333.54,333.86,300.0,333.54,333.86,333.54,333.86,300.0
2021-08-09 13:00:00,333.77,334.08,333.77,333.96,932.0,333.77,334.08,333.77,333.96,932.0
2021-08-09 13:10:00,333.72,333.72,333.14,333.15,515.0,333.72,333.72,333.14,333.15,515.0
2021-08-09 13:20:00,333.17,333.71,333.08,333.71,4027.0,333.17,333.71,333.08,333.71,4027.0
2021-08-09 13:30:00,333.44,333.45,333.31,333.33,571.0,333.44,333.45,333.31,333.33,571.0
2021-08-09 13:40:00,333.61,333.77,333.47,333.59,1313.0,333.61,333.77,333.47,333.59,1313.0
2021-08-09 13:50:00,333.63,333.88,333.57,333.76,1900.0,333.63,333.88,333.57,333.76,1900.0
2021-08-09 14:00:00,333.7,334.16,333.55,333.55,5680.0,333.7,334.16,333.55,333.55,5680.0
2021-08-09 14:10:00,333.58,334.14,333.5,334.14,1400.0,333.58,334.14,333.5,334.14,1400.0
2021-08-09 14:20:00,334.24,334.61,334.21,334.61,1000.0,334.24,334.61,334.21,334.61,1000.0
2021-08-09 14:30:00,334.67,334.96,334.48,334.96,616.0,334.67,334.96,334.48,334.96,616.0
2021-08-09 14:40:00,334.98,334.98,334.65,334.65,400.0,334.98,334.98,334.65,334.65,400.0
2021-08-09 14:50:00,335.01,335.01,334.58,334.58,730.0,335.01,335.01,334.58,334.58,730.0
2021-08-09 15:00:00,334.8,335.14,334.78,335.12,900.0,334.8,335.14,334.78,335.12,900.0
2021-08-09 15:10:00,335.03,335.28,335.02,335.23,724.0,335.03,335.28,335.02,335.23,724.0
2021-08-09 15:20:00,335.03,335.03,334.6,334.62,1806.0,335.03,335.03,334.6,334.62,1806.0
2021-08-09 15:30:00,334.72,335.32,334.71,335.2,1900.0,334.72,335.32,334.71,335.2,1900.0
2021-08-09 15:40:00,335.4,335.4,334.05,334.06,4635.0,335.4,335.4,334.05,334.06,4635.0
2021-08-09 15:50:00,333.99,334.57,333.74,333.74,17330.0,333.99,334.57,333.74,333.74,17330.0
2021-08-10 09:30:00,334.56,338.67,333.62,337.4,5975.0,334.56,338.67,333.62,337.4,5975.0
2021-08-10 09:40:00,338.46,347.53,338.19,347.27,71346.0,338.46,347.53,338.19,347.27,71346.0
2021-08-10 09:50:00,346.42,347.29,343.14,344.0,18214.0,346.42,347.29,343.14,344.0,18214.0
2021-08-10 10:00:00,344.15,346.59,344.15,345.1,5720.0,344.15,346.59,344.15,345.1,5720.0
2021-08-10 10:10:00,345.3,346.81,345.19,346.24,4000.0,345.3,346.81,345.19,346.24,4000.0
2021-08-10 10:20:00,346.21,347.45,345.07,347.44,8225.0,346.21,347.45,345.07,347.44,8225.0
2021-08-10 10:30:00,347.44,348.0,346.32,347.5,15135.0,347.44,348.0,346.32,347.5,15135.0
2021-08-10 10:40:00,347.54,348.81,347.42,348.29,10126.0,347.54,348.81,347.42,348.29,10126.0
2021-08-10 10:50:00,348.32,349.68,347.79,349.14,11451.0,348.32,349.68,347.79,349.14,11451.0
2021-08-10 11:00:00,349.14,349.45,348.58,348.77,4716.0,349.14,349.45,348.58,348.77,4716.0
2021-08-10 11:10:00,348.77,348.86,348.0,348.85,3445.0,348.77,348.86,348.0,348.85,3445.0
2021-08-10 11:20:00,348.85,350.44,348.85,349.75,6332.0,348.85,350.44,348.85,349.75,6332.0
2021-08-10 11:30:00,349.76,350.84,349.75,350.84,15745.0,349.76,350.84,349.75,350.84,15745.0
2021-08-10 11:40:00,350.51,350.72,349.86,350.56,6953.0,350.51,350.72,349.86,350.56,6953.0
2021-08-10 11:50:00,350.58,351.55,350.4,350.95,14303.0,350.58,351.55,350.4,350.95,14303.0
2021-08-10 12:00:00,350.96,352.46,350.28,351.5,30053.0,350.96,352.46,350.28,351.5,30053.0
2021-08-10 12:10:00,351.42,352.07,351.34,351.46,6627.0,351.42,352.07,351.34,351.46,6627.0
2021-08-10 12:20:00,351.37,352.39,351.22,352.04,6917.0,351.37,352.39,351.22,352.04,6917.0
2021-08-10 12:30:00,352.16,352.2,350.76,350.8,9764.0,352.16,352.2,350.76,350.8,9764.0
2021-08-10 12:40:00,350.77,351.1,350.72,351.09,3909.0,350.77,351.1,350.72,351.09,3909.0
2021-08-10 12:50:00,351.24,351.41,351.01,351.32,4298.0,351.24,351.41,351.01,351.32,4298.0
2021-08-10 13:00:00,351.4,351.89,351.4,351.88,1641.0,351.4,351.89,351.4,351.88,1641.0
2021-08-10 13:10:00,351.97,352.95,351.85,352.94,18145.0,351.97,352.95,351.85,352.94,18145.0
2021-08-10 13:20:00,352.65,352.69,352.42,352.49,2007.0,352.65,352.69,352.42,352.49,2007.0
2021-08-10 13:30:00,352.62,352.62,352.22,352.24,3309.0,352.62,352.62,352.22,352.24,3309.0
2021-08-10 13:40:00,352.07,352.37,351.75,351.75,5705.0,352.07,352.37,351.75,351.75,5705.0
2021-08-10 13:50:00,351.72,352.47,351.59,352.32,16885.0,351.72,352.47,351.59,352.32,16885.0
2021-08-10 14:00:00,352.23,352.23,351.8,351.8,3415.0,352.23,352.23,351.8,351.8,3415.0
2021-08-10 14:10:00,351.73,351.73,351.09,351.18,7952.0,351.73,351.73,351.09,351.18,7952.0
2021-08-10 14:20:00,351.15,351.43,351.09,351.11,8876.0,351.15,351.43,351.09,351.11,8876.0
2021-08-10 14:30:00,351.23,351.64,351.14,351.43,5907.0,351.23,351.64,351.14,351.43,5907.0
2021-08-10 14:40:00,351.56,352.16,351.56,352.16,3760.0,351.56,352.16,351.56,352.16,3760.0
2021-08-10 14:50:00,351.91,352.12,351.6,351.68,5401.0,351.91,352.12,351.6,351.68,5401.0
2021-08-10 15:00:00,351.61,352.0,351.57,351.98,13156.0,351.61,352.0,351.57,351.98,13156.0
2021-08-10 15:10:00,351.9,352.45,351.81,352.35,17835.0,351.9,352.45,351.81,352.35,17835.0
2021-08-10 15:20:00,352.36,353.5,352.32,353.01,12691.0,352.36,353.5,352.32,353.01,12691.0
2021-08-10 15:30:00,352.95,352.95,351.92,352.26,18263.0,352.95,352.95,351.92,352.26,18263.0
2021-08-10 15:40:00,352.22,352.22,351.06,351.13,13673.0,352.22,352.22,351.06,351.13,13673.0
2021-08-10 15:50:00,351.22,352.32,351.08,352.11,46949.0,351.22,352.32,351.08,352.11,46949.0
2021-08-11 09:30:00,353.73,353.96,351.39,351.97,6478.0,353.73,353.96,351.39,351.97,6478.0
2021-08-11 09:40:00,352.78,356.19,352.78,356.19,5400.0,352.78,356.19,352.78,356.19,5400.0
2021-08-11 09:50:00,356.78,356.88,355.12,356.03,4700.0,356.78,356.88,355.12,356.03,4700.0
2021-08-11 10:00:00,355.95,356.15,355.32,355.8,4013.0,355.95,356.15,355.32,355.8,4013.0
2021-08-11 10:10:00,356.65,357.34,355.7,356.02,3301.0,356.65,357.34,355.7,356.02,3301.0
2021-08-11 10:20:00,354.53,354.53,352.89,353.15,1300.0,354.53,354.53,352.89,353.15,1300.0
2021-08-11 10:30:00,352.39,352.82,351.26,351.59,8159.0,352.39,352.82,351.26,351.59,8159.0
2021-08-11 10:40:00,351.99,352.84,351.59,352.35,1693.0,351.99,352.84,351.59,352.35,1693.0
2021-08-11 10:50:00,352.31,352.54,351.05,351.05,19422.0,352.31,352.54,351.05,351.05,19422.0
2021-08-11 11:00:00,351.2,351.2,349.13,349.6,11398.0,351.2,351.2,349.13,349.6,11398.0
2021-08-11 11:10:00,349.38,350.36,349.38,350.36,1885.0,349.38,350.36,349.38,350.36,1885.0
2021-08-11 11:20:00,350.05,351.14,349.86,350.24,1679.0,350.05,351.14,349.86,350.24,1679.0
2021-08-11 11:30:00,349.77,349.89,349.23,349.55,2223.0,349.77,349.89,349.23,349.55,2223.0
2021-08-11 11:40:00,349.85,350.32,349.8,350.25,1400.0,349.85,350.32,349.8,350.25,1400.0
2021-08-11 11:50:00,350.25,351.01,349.41,350.51,3776.0,350.25,351.01,349.41,350.51,3776.0
2021-08-11 12:00:00,350.74,351.15,350.63,350.66,2343.0,350.74,351.15,350.63,350.66,2343.0
2021-08-11 12:10:00,350.91,351.34,350.8,351.02,1293.0,350.91,351.34,350.8,351.02,1293.0
2021-08-11 12:20:00,351.32,351.63,350.72,350.72,2952.0,351.32,351.63,350.72,350.72,2952.0
2021-08-11 12:30:00,350.84,351.08,350.51,350.94,2132.0,350.84,351.08,350.51,350.94,2132.0
2021-08-11 12:40:00,350.94,351.52,350.94,351.52,1579.0,350.94,351.52,350.94,351.52,1579.0
2021-08-11 12:50:00,351.67,351.79,351.14,351.15,2801.0,351.67,351.79,351.14,351.15,2801.0
2021-08-11 13:00:00,351.65,352.16,351.26,352.15,1776.0,351.65,352.16,351.26,352.15,1776.0
2021-08-11 13:10:00,351.74,352.4,351.74,352.4,1810.0,351.74,352.4,351.74,352.4,1810.0
2021-08-11 13:20:00,352.08,352.66,351.85,352.66,2371.0,352.08,352.66,351.85,352.66,2371.0
2021-08-11 13:30:00,352.65,353.59,352.65,353.52,2714.0,352.65,353.59,352.65,353.52,2714.0
2021-08-11 13:40:00,353.49,353.87,353.19,353.58,1688.0,353.49,353.87,353.19,353.58,1688.0
2021-08-11 13:50:00,353.83,353.88,353.08,353.12,3400.0,353.83,353.88,353.08,353.12,3400.0
2021-08-11 14:00:00,353.02,353.74,353.02,353.74,1701.0,353.02,353.74,353.02,353.74,1701.0
2021-08-11 14:10:00,353.62,353.65,352.87,352.98,2201.0,353.62,353.65,352.87,352.98,2201.0
2021-08-11 14:20:00,352.87,353.2,352.77,353.02,1535.0,352.87,353.2,352.77,353.02,1535.0
2021-08-11 14:30:00,352.83,353.13,352.83,352.97,2493.0,352.83,353.13,352.83,352.97,2493.0
2021-08-11 14:40:00,352.96,353.17,352.93,352.98,2698.0,352.96,353.17,352.93,352.98,2698.0
2021-08-11 14:50:00,353.03,353.57,352.88,353.31,4410.0,353.03,353.57,352.88,353.31,4410.0
2021-08-11 15:00:00,353.54,353.57,352.74,352.9,2167.0,353.54,353.57,352.74,352.9,2167.0
2021-08-11 15:10:00,352.82,353.41,352.82,353.41,3021.0,352.82,353.41,352.82,353.41,3021.0
2021-08-11 15:20:00,353.41,353.48,353.09,353.3,4117.0,353.41,353.48,353.09,353.3,4117.0
2021-08-11 15:30:00,353.2,353.2,352.08,352.45,3703.0,353.2,353.2,352.08,352.45,3703.0
2021-08-11 15:40:00,352.34,353.18,352.33,352.89,9164.0,352.34,353.18,352.33,352.89,9164.0
2021-08-11 15:50:00,352.91,353.29,352.46,352.71,29229.0,352.91,353.29,352.46,352.71,29229.0
2021-08-12 09:30:00,355.19,357.08,353.01,355.4,8611.0,355.19,357.08,353.01,355.4,8611.0
2021-08-12 09:40:00,354.48,355.19,352.0,352.74,4139.0,354.48,355.19,352.0,352.74,4139.0
2021-08-12 09:50:00,352.63,352.63,350.57,351.25,6878.0,352.63,352.63,350.57,351.25,6878.0
2021-08-12 10:00:00,351.36,351.71,349.0,349.42,12254.0,351.36,351.71,349.0,349.42,12254.0
2021-08-12 10:10:00,349.42,349.84,349.03,349.19,2585.0,349.42,349.84,349.03,349.19,2585.0
2021-08-12 10:20:00,349.22,349.77,348.86,349.21,1283.0,349.22,349.77,348.86,349.21,1283.0
2021-08-12 10:30:00,348.87,349.18,348.33,349.1,695.0,348.87,349.18,348.33,349.1,695.0
2021-08-12 10:40:00,348.55,348.55,346.66,346.92,4324.0,348.55,348.55,346.66,346.92,4324.0
2021-08-12 10:50:00,347.0,347.24,346.36,347.24,4270.0,347.0,347.24,346.36,347.24,4270.0
2021-08-12 11:00:00,347.53,348.04,347.27,347.99,2200.0,347.53,348.04,347.27,347.99,2200.0
2021-08-12 11:10:00,348.72,349.4,348.38,349.4,1316.0,348.72,349.4,348.38,349.4,1316.0
2021-08-12 11:20:00,349.61,350.29,349.43,350.29,2651.0,349.61,350.29,349.43,350.29,2651.0
2021-08-12 11:30:00,350.19,350.81,350.16,350.64,2831.0,350.19,350.81,350.16,350.64,2831.0
2021-08-12 11:40:00,350.64,350.78,349.95,350.1,4900.0,350.64,350.78,349.95,350.1,4900.0
2021-08-12 11:50:00,349.74,349.83,349.58,349.83,500.0,349.74,349.83,349.58,349.83,500.0
2021-08-12 12:00:00,349.93,350.04,349.23,349.34,2990.0,349.93,350.04,349.23,349.34,2990.0
2021-08-12 12:10:00,349.59,349.89,349.46,349.46,5259.0,349.59,349.89,349.46,349.46,5259.0
2021-08-12 12:20:00,349.39,349.79,349.39,349.49,1856.0,349.39,349.79,349.39,349.49,1856.0
2021-08-12 12:30:00,349.57,349.97,349.38,349.38,3795.0,349.57,349.97,349.38,349.38,3795.0
2021-08-12 12:40:00,349.62,349.73,348.47,348.56,11794.0,349.62,349.73,348.47,348.56,11794.0
2021-08-12 12:50:00,348.46,348.6,348.17,348.18,4852.0,348.46,348.6,348.17,348.18,4852.0
2021-08-12 13:00:00,348.01,348.09,347.59,348.06,3173.0,348.01,348.09,347.59,348.06,3173.0
2021-08-12 13:10:00,348.02,348.16,347.63,347.75,2802.0,348.02,348.16,347.63,347.75,2802.0
2021-08-12 13:20:00,347.59,347.72,347.47,347.52,1210.0,347.59,347.72,347.47,347.52,1210.0
2021-08-12 13:30:00,347.51,348.24,347.51,348.21,2111.0,347.51,348.24,347.51,348.21,2111.0
2021-08-12 13:40:00,348.4,348.85,348.33,348.7,4040.0,348.4,348.85,348.33,348.7,4040.0
2021-08-12 13:50:00,348.61,348.61,347.74,347.74,3250.0,348.61,348.61,347.74,347.74,3250.0
2021-08-12 14:00:00,347.55,347.94,347.31,347.94,3573.0,347.55,347.94,347.31,347.94,3573.0
2021-08-12 14:10:00,347.98,348.1,346.88,347.58,5836.0,347.98,348.1,346.88,347.58,5836.0
2021-08-12 14:20:00,347.78,347.8,346.71,346.74,4265.0,347.78,347.8,346.71,346.74,4265.0
2021-08-12 14:30:00,346.69,347.17,346.11,347.17,3884.0,346.69,347.17,346.11,347.17,3884.0
2021-08-12 14:40:00,347.19,347.43,346.84,346.9,2232.0,347.19,347.43,346.84,346.9,2232.0
2021-08-12 14:50:00,347.05,347.06,346.22,346.36,3465.0,347.05,347.06,346.22,346.36,3465.0
2021-08-12 15:00:00,346.42,347.46,346.41,347.19,2508.0,346.42,347.46,346.41,347.19,2508.0
2021-08-12 15:10:00,346.9,347.26,346.59,347.22,5381.0,346.9,347.26,346.59,347.22,5381.0
2021-08-12 15:20:00,347.41,347.59,347.29,347.59,3050.0,347.41,347.59,347.29,347.59,3050.0
2021-08-12 15:30:00,347.6,348.55,347.59,348.5,6652.0,347.6,348.55,347.59,348.5,6652.0
2021-08-12 15:40:00,348.39,348.52,347.6,347.63,11716.0,348.39,348.52,347.6,347.63,11716.0
2021-08-12 15:50:00,347.59,347.71,345.84,346.27,53152.0,347.59,347.71,345.84,346.27,53152.0
2021-08-13 09:30:00,344.59,346.36,344.59,346.36,4675.0,344.59,346.36,344.59,346.36,4675.0
2021-08-13 09:40:00,346.05,347.48,346.05,346.53,2700.0,346.05,347.48,346.05,346.53,2700.0
2021-08-13 09:50:00,346.11,346.68,344.94,345.72,14532.0,346.11,346.68,344.94,345.72,14532.0
2021-08-13 10:00:00,345.19,345.94,344.57,345.09,14480.0,345.19,345.94,344.57,345.09,14480.0
2021-08-13 10:10:00,345.21,345.59,344.4,344.49,3374.0,345.21,345.59,344.4,344.49,3374.0
2021-08-13 10:20:00,344.36,345.07,344.12,345.06,3190.0,344.36,345.07,344.12,345.06,3190.0
2021-08-13 10:30:00,345.44,345.44,344.43,344.44,2406.0,345.44,345.44,344.43,344.44,2406.0
2021-08-13 10:40:00,344.01,344.45,343.48,344.3,4265.0,344.01,344.45,343.48,344.3,4265.0
2021-08-13 10:50:00,344.46,344.51,343.33,343.53,3113.0,344.46,344.51,343.33,343.53,3113.0
2021-08-13 11:00:00,343.65,344.01,343.27,343.27,2227.0,343.65,344.01,343.27,343.27,2227.0
2021-08-13 11:10:00,343.15,343.83,343.02,343.83,1506.0,343.15,343.83,343.02,343.83,1506.0
2021-08-13 11:20:00,343.81,343.86,343.25,343.51,1325.0,343.81,343.86,343.25,343.51,1325.0
2021-08-13 11:30:00,343.89,343.92,343.68,343.8,1037.0,343.89,343.92,343.68,343.8,1037.0
2021-08-13 11:40:00,344.04,344.59,343.94,344.59,1545.0,344.04,344.59,343.94,344.59,1545.0
2021-08-13 11:50:00,344.51,344.64,344.11,344.61,6577.0,344.51,344.64,344.11,344.61,6577.0
2021-08-13 12:00:00,344.74,345.41,344.3,344.64,12800.0,344.74,345.41,344.3,344.64,12800.0
2021-08-13 12:10:00,344.63,345.01,344.37,344.42,10133.0,344.63,345.01,344.37,344.42,10133.0
2021-08-13 12:20:00,344.6,344.6,344.14,344.31,1605.0,344.6,344.6,344.14,344.31,1605.0
2021-08-13 12:30:00,344.47,344.63,344.07,344.3,3500.0,344.47,344.63,344.07,344.3,3500.0
2021-08-13 12:40:00,344.29,344.38,343.39,343.77,5200.0,344.29,344.38,343.39,343.77,5200.0
2021-08-13 12:50:00,343.71,343.92,343.64,343.7,1324.0,343.71,343.92,343.64,343.7,1324.0
2021-08-13 13:00:00,343.65,343.65,343.3,343.46,2529.0,343.65,343.65,343.3,343.46,2529.0
2021-08-13 13:10:00,343.36,343.61,343.22,343.4,1714.0,343.36,343.61,343.22,343.4,1714.0
2021-08-13 13:20:00,343.52,344.24,343.47,343.47,2904.0,343.52,344.24,343.47,343.47,2904.0
2021-08-13 13:30:00,343.52,343.93,343.36,343.69,2000.0,343.52,343.93,343.36,343.69,2000.0
2021-08-13 13:40:00,343.67,343.98,343.67,343.73,3775.0,343.67,343.98,343.67,343.73,3775.0
2021-08-13 13:50:00,343.69,343.69,343.09,343.6,2711.0,343.69,343.69,343.09,343.6,2711.0
2021-08-13 14:00:00,343.53,343.71,343.31,343.31,2148.0,343.53,343.71,343.31,343.31,2148.0
2021-08-13 14:10:00,343.29,343.47,342.97,342.97,3186.0,343.29,343.47,342.97,342.97,3186.0
2021-08-13 14:20:00,342.78,342.98,342.58,342.9,3006.0,342.78,342.98,342.58,342.9,3006.0
2021-08-13 14:30:00,343.07,343.19,342.65,342.75,2420.0,343.07,343.19,342.65,342.75,2420.0
2021-08-13 14:40:00,342.65,342.65,342.12,342.25,1701.0,342.65,342.65,342.12,342.25,1701.0
2021-08-13 14:50:00,342.07,342.23,341.54,341.8,3712.0,342.07,342.23,341.54,341.8,3712.0
2021-08-13 15:00:00,341.67,341.67,341.12,341.21,5644.0,341.67,341.67,341.12,341.21,5644.0
2021-08-13 15:10:00,341.21,341.53,340.81,341.53,8912.0,341.21,341.53,340.81,341.53,8912.0
2021-08-13 15:20:00,341.75,341.75,340.97,341.12,14831.0,341.75,341.75,340.97,341.12,14831.0
2021-08-13 15:30:00,341.07,341.33,340.65,341.02,19483.0,341.07,341.33,340.65,341.02,19483.0
2021-08-13 15:40:00,341.08,341.54,340.82,341.54,28148.0,341.08,341.54,340.82,341.54,28148.0
2021-08-13 15:50:00,341.73,342.89,341.53,342.89,34561.0,341.73,342.89,341.53,342.89,34561.0
2021-08-16 09:30:00,343.38,343.38,341.05,342.31,9140.0,343.38,343.38,341.05,342.31,9140.0
2021-08-16 09:40:00,342.31,342.5,341.13,342.49,800.0,342.31,342.5,341.13,342.49,800.0
2021-08-16 09:50:00,341.43,341.43,339.62,339.62,3037.0,341.43,341.43,339.62,339.62,3037.0
2021-08-16 10:00:00,339.29,340.82,339.02,340.82,9625.0,339.29,340.82,339.02,340.82,9625.0
2021-08-16 10:10:00,340.4,343.24,340.23,342.26,37354.0,340.4,343.24,340.23,342.26,37354.0
2021-08-16 10:20:00,341.59,341.8,340.1,340.55,6050.0,341.59,341.8,340.1,340.55,6050.0
2021-08-16 10:30:00,340.6,340.86,339.95,340.18,15567.0,340.6,340.86,339.95,340.18,15567.0
2021-08-16 10:40:00,340.38,340.39,339.62,339.76,8545.0,340.38,340.39,339.62,339.76,8545.0
2021-08-16 10:50:00,339.79,340.97,339.73,340.19,20644.0,339.79,340.97,339.73,340.19,20644.0
2021-08-16 11:00:00,340.07,340.16,339.46,340.0,8496.0,340.07,340.16,339.46,340.0,8496.0
2021-08-16 11:10:00,340.0,341.63,340.0,341.27,6121.0,340.0,341.63,340.0,341.27,6121.0
2021-08-16 11:20:00,341.36,343.3,341.0,341.1,28660.0,341.36,343.3,341.0,341.1,28660.0
2021-08-16 11:30:00,341.03,342.39,340.96,342.13,3318.0,341.03,342.39,340.96,342.13,3318.0
2021-08-16 11:40:00,342.07,342.4,342.07,342.4,809.0,342.07,342.4,342.07,342.4,809.0
2021-08-16 11:50:00,342.12,343.49,342.12,343.25,3739.0,342.12,343.49,342.12,343.25,3739.0
2021-08-16 12:00:00,343.3,344.16,341.96,342.85,26264.0,343.3,344.16,341.96,342.85,26264.0
2021-08-16 12:10:00,342.56,342.81,340.77,340.8,14812.0,342.56,342.81,340.77,340.8,14812.0
2021-08-16 12:20:00,340.77,341.71,339.99,340.74,18393.0,340.77,341.71,339.99,340.74,18393.0
2021-08-16 12:30:00,340.99,341.39,340.0,341.3,9589.0,340.99,341.39,340.0,341.3,9589.0
2021-08-16 12:40:00,341.64,341.79,340.21,340.21,8126.0,341.64,341.79,340.21,340.21,8126.0
2021-08-16 12:50:00,340.21,341.22,340.21,341.0,4245.0,340.21,341.22,340.21,341.0,4245.0
2021-08-16 13:00:00,340.74,341.33,340.02,340.2,9954.0,340.74,341.33,340.02,340.2,9954.0
2021-08-16 13:10:00,340.44,340.77,340.12,340.46,3443.0,340.44,340.77,340.12,340.46,3443.0
2021-08-16 13:20:00,340.46,340.46,340.22,340.23,1460.0,340.46,340.46,340.22,340.23,1460.0
2021-08-16 13:30:00,340.33,340.7,339.78,340.47,3368.0,340.33,340.7,339.78,340.47,3368.0
2021-08-16 13:40:00,340.75,340.76,340.11,340.26,2095.0,340.75,340.76,340.11,340.26,2095.0
2021-08-16 13:50:00,340.41,341.55,340.25,341.55,8268.0,340.41,341.55,340.25,341.55,8268.0
2021-08-16 14:00:00,341.54,341.54,340.42,341.3,17898.0,341.54,341.54,340.42,341.3,17898.0
2021-08-16 14:10:00,341.38,342.25,341.06,341.48,9044.0,341.38,342.25,341.06,341.48,9044.0
2021-08-16 14:20:00,341.07,341.45,340.42,340.43,13184.0,341.07,341.45,340.42,340.43,13184.0
2021-08-16 14:30:00,340.48,341.3,340.48,341.05,11552.0,340.48,341.3,340.48,341.05,11552.0
2021-08-16 14:40:00,340.84,341.85,340.84,341.85,2567.0,340.84,341.85,340.84,341.85,2567.0
2021-08-16 14:50:00,341.93,342.25,340.45,341.13,16701.0,341.93,342.25,340.45,341.13,16701.0
2021-08-16 15:00:00,340.86,341.16,340.62,340.88,8346.0,340.86,341.16,340.62,340.88,8346.0
2021-08-16 15:10:00,341.01,341.57,340.8,340.84,9876.0,341.01,341.57,340.8,340.84,9876.0
2021-08-16 15:20:00,341.12,341.15,340.79,341.15,3620.0,341.12,341.15,340.79,341.15,3620.0
2021-08-16 15:30:00,341.07,341.26,340.39,340.49,18163.0,341.07,341.26,340.39,340.49,18163.0
2021-08-16 15:40:00,340.5,341.18,340.39,341.06,5437.0,340.5,341.18,340.39,341.06,5437.0
2021-08-16 15:50:00,341.2,341.99,340.7,340.79,55079.0,341.2,341.99,340.7,340.79,55079.0
2021-08-17 09:30:00,339.34,339.34,335.63,337.07,8345.0,339.34,339.34,335.63,337.07,8345.0
2021-08-17 09:40:00,337.06,337.88,335.64,336.66,10867.0,337.06,337.88,335.64,336.66,10867.0
2021-08-17 09:50:00,337.13,338.26,336.09,336.11,17569.0,337.13,338.26,336.09,336.11,17569.0
2021-08-17 10:00:00,335.83,335.84,334.0,334.7,7202.0,335.83,335.84,334.0,334.7,7202.0
2021-08-17 10:10:00,334.69,338.37,334.69,337.43,10866.0,334.69,338.37,334.69,337.43,10866.0
2021-08-17 10:20:00,337.25,337.65,336.6,337.25,6877.0,337.25,337.65,336.6,337.25,6877.0
2021-08-17 10:30:00,336.94,336.98,334.63,335.23,4823.0,336.94,336.98,334.63,335.23,4823.0
2021-08-17 10:40:00,333.9,334.73,333.9,334.65,4913.0,333.9,334.73,333.9,334.65,4913.0
2021-08-17 10:50:00,334.28,335.63,334.08,334.09,14629.0,334.28,335.63,334.08,334.09,14629.0
2021-08-17 11:00:00,334.51,334.64,332.71,333.89,5278.0,334.51,334.64,332.71,333.89,5278.0
2021-08-17 11:10:00,333.95,333.95,333.15,333.69,3201.0,333.95,333.95,333.15,333.69,3201.0
2021-08-17 11:20:00,333.44,333.67,332.35,332.49,17567.0,333.44,333.67,332.35,332.49,17567.0
2021-08-17 11:30:00,332.03,333.29,331.94,331.98,3861.0,332.03,333.29,331.94,331.98,3861.0
2021-08-17 11:40:00,332.23,333.13,331.9,332.16,3822.0,332.23,333.13,331.9,332.16,3822.0
2021-08-17 11:50:00,332.19,332.63,331.36,331.62,3634.0,332.19,332.63,331.36,331.62,3634.0
2021-08-17 12:00:00,331.71,332.64,331.53,332.41,3301.0,331.71,332.64,331.53,332.41,3301.0
2021-08-17 12:10:00,332.36,333.21,332.36,332.92,1998.0,332.36,333.21,332.36,332.92,1998.0
2021-08-17 12:20:00,332.92,333.34,332.56,333.0,5589.0,332.92,333.34,332.56,333.0,5589.0
2021-08-17 12:30:00,332.93,333.1,332.27,332.46,4447.0,332.93,333.1,332.27,332.46,4447.0
2021-08-17 12:40:00,332.6,333.09,332.38,332.66,4387.0,332.6,333.09,332.38,332.66,4387.0
2021-08-17 12:50:00,332.54,333.2,331.79,331.79,2401.0,332.54,333.2,331.79,331.79,2401.0
2021-08-17 13:00:00,331.99,332.97,331.71,332.97,3593.0,331.99,332.97,331.71,332.97,3593.0
2021-08-17 13:10:00,333.0,333.18,332.65,332.79,4737.0,333.0,333.18,332.65,332.79,4737.0
2021-08-17 13:20:00,332.79,333.26,332.74,332.96,33812.0,332.79,333.26,332.74,332.96,33812.0
2021-08-17 13:30:00,332.88,333.07,331.79,331.83,26511.0,332.88,333.07,331.79,331.83,26511.0
2021-08-17 13:40:00,331.83,331.83,330.55,330.55,3412.0,331.83,331.83,330.55,330.55,3412.0
2021-08-17 13:50:00,330.56,331.65,330.12,331.65,12378.0,330.56,331.65,330.12,331.65,12378.0
2021-08-17 14:00:00,331.73,331.73,331.22,331.49,2946.0,331.73,331.73,331.22,331.49,2946.0
2021-08-17 14:10:00,331.54,331.89,330.7,331.67,15008.0,331.54,331.89,330.7,331.67,15008.0
2021-08-17 14:20:00,331.54,331.74,331.23,331.74,13000.0,331.54,331.74,331.23,331.74,13000.0
2021-08-17 14:30:00,331.77,331.93,330.64,330.71,7307.0,331.77,331.93,330.64,330.71,7307.0
2021-08-17 14:40:00,330.76,331.37,330.24,331.13,7610.0,330.76,331.37,330.24,331.13,7610.0
2021-08-17 14:50:00,331.13,331.94,331.11,331.94,16111.0,331.13,331.94,331.11,331.94,16111.0
2021-08-17 15:00:00,332.3,332.34,330.86,331.21,13499.0,332.3,332.34,330.86,331.21,13499.0
2021-08-17 15:10:00,331.12,331.21,330.17,330.62,30169.0,331.12,331.21,330.17,330.62,30169.0
2021-08-17 15:20:00,330.66,330.86,330.31,330.47,21748.0,330.66,330.86,330.31,330.47,21748.0
2021-08-17 15:30:00,330.47,331.0,330.08,330.29,47508.0,330.47,331.0,330.08,330.29,47508.0
2021-08-17 15:40:00,330.24,330.26,329.72,330.04,16190.0,330.24,330.26,329.72,330.04,16190.0
2021-08-17 15:50:00,330.15,330.6,327.75,329.02,170592.0,330.15,330.6,327.75,329.02,170592.0
2021-08-18 09:30:00,328.7,332.54,327.19,331.63,15050.0,328.7,332.54,327.19,331.63,15050.0
2021-08-18 09:40:00,331.87,333.73,331.26,332.83,7010.0,331.87,333.73,331.26,332.83,7010.0
2021-08-18 09:50:00,332.38,334.17,330.43,333.25,7704.0,332.38,334.17,330.43,333.25,7704.0
2021-08-18 10:00:00,333.25,335.98,332.62,334.41,21195.0,333.25,335.98,332.62,334.41,21195.0
2021-08-18 10:10:00,334.32,334.51,332.97,334.14,5025.0,334.32,334.51,332.97,334.14,5025.0
2021-08-18 10:20:00,335.27,335.27,334.17,334.43,8752.0,335.27,335.27,334.17,334.43,8752.0
2021-08-18 10:30:00,334.43,335.75,333.68,335.43,34249.0,334.43,335.75,333.68,335.43,34249.0
2021-08-18 10:40:00,336.0,336.34,334.84,335.09,8774.0,336.0,336.34,334.84,335.09,8774.0
2021-08-18 10:50:00,334.98,336.35,334.97,335.28,28912.0,334.98,336.35,334.97,335.28,28912.0
2021-08-18 11:00:00,335.4,335.51,334.41,334.59,9524.0,335.4,335.51,334.41,334.59,9524.0
2021-08-18 11:10:00,334.75,334.75,333.14,333.14,9200.0,334.75,334.75,333.14,333.14,9200.0
2021-08-18 11:20:00,333.74,336.08,333.55,336.07,9517.0,333.74,336.08,333.55,336.07,9517.0
2021-08-18 11:30:00,335.78,336.11,334.28,335.86,20311.0,335.78,336.11,334.28,335.86,20311.0
2021-08-18 11:40:00,335.61,339.54,335.58,337.37,44638.0,335.61,339.54,335.58,337.37,44638.0
2021-08-18 11:50:00,337.49,339.84,337.49,339.79,59930.0,337.49,339.84,337.49,339.79,59930.0
2021-08-18 12:00:00,339.82,340.56,338.08,339.0,18066.0,339.82,340.56,338.08,339.0,18066.0
2021-08-18 12:10:00,339.17,341.03,339.0,339.65,34562.0,339.17,341.03,339.0,339.65,34562.0
2021-08-18 12:20:00,339.87,340.0,338.86,339.31,21764.0,339.87,340.0,338.86,339.31,21764.0
2021-08-18 12:30:00,338.79,339.74,338.38,339.63,2054.0,338.79,339.74,338.38,339.63,2054.0
2021-08-18 12:40:00,339.64,339.99,339.32,339.99,2210.0,339.64,339.99,339.32,339.99,2210.0
2021-08-18 12:50:00,340.32,340.49,338.67,338.8,9517.0,340.32,340.49,338.67,338.8,9517.0
2021-08-18 13:00:00,338.77,338.78,338.33,338.69,2541.0,338.77,338.78,338.33,338.69,2541.0
2021-08-18 13:10:00,338.88,339.26,338.71,339.0,2722.0,338.88,339.26,338.71,339.0,2722.0
2021-08-18 13:20:00,339.07,339.3,338.28,338.28,3297.0,339.07,339.3,338.28,338.28,3297.0
2021-08-18 13:30:00,338.55,339.09,338.55,338.86,2262.0,338.55,339.09,338.55,338.86,2262.0
2021-08-18 13:40:00,338.94,339.06,338.03,338.67,14607.0,338.94,339.06,338.03,338.67,14607.0
2021-08-18 13:50:00,338.5,339.65,338.26,339.29,14827.0,338.5,339.65,338.26,339.29,14827.0
2021-08-18 14:00:00,339.65,340.8,339.19,340.2,9160.0,339.65,340.8,339.19,340.2,9160.0
2021-08-18 14:10:00,340.62,340.78,337.04,337.19,37488.0,340.62,340.78,337.04,337.19,37488.0
2021-08-18 14:20:00,337.19,338.24,336.87,337.5,49564.0,337.19,338.24,336.87,337.5,49564.0
2021-08-18 14:30:00,337.68,338.58,337.25,337.84,31409.0,337.68,338.58,337.25,337.84,31409.0
2021-08-18 14:40:00,337.86,338.06,336.97,337.62,38821.0,337.86,338.06,336.97,337.62,38821.0
2021-08-18 14:50:00,337.57,339.08,337.33,338.1,8075.0,337.57,339.08,337.33,338.1,8075.0
2021-08-18 15:00:00,338.07,338.07,337.15,337.4,16301.0,338.07,338.07,337.15,337.4,16301.0
2021-08-18 15:10:00,337.35,338.38,337.35,338.31,27713.0,337.35,338.38,337.35,338.31,27713.0
2021-08-18 15:20:00,338.36,339.56,338.36,338.49,39548.0,338.36,339.56,338.36,338.49,39548.0
2021-08-18 15:30:00,338.6,339.4,338.07,339.31,17148.0,338.6,339.4,338.07,339.31,17148.0
2021-08-18 15:40:00,339.31,339.85,338.43,338.57,26228.0,339.31,339.85,338.43,338.57,26228.0
2021-08-18 15:50:00,338.77,338.8,335.93,337.06,107415.0,338.77,338.8,335.93,337.06,107415.0
2021-08-19 09:30:00,333.41,335.27,330.71,335.27,13784.0,333.41,335.27,330.71,335.27,13784.0
2021-08-19 09:40:00,334.29,337.8,334.19,336.22,8969.0,334.29,337.8,334.19,336.22,8969.0
2021-08-19 09:50:00,336.41,337.77,335.9,337.1,6570.0,336.41,337.77,335.9,337.1,6570.0
2021-08-19 10:00:00,337.1,341.91,337.1,341.25,13004.0,337.1,341.91,337.1,341.25,13004.0
2021-08-19 10:10:00,341.18,343.44,340.62,343.26,14040.0,341.18,343.44,340.62,343.26,14040.0
2021-08-19 10:20:00,342.58,343.82,341.78,343.55,21710.0,342.58,343.82,341.78,343.55,21710.0
2021-08-19 10:30:00,342.6,343.76,341.03,341.16,10774.0,342.6,343.76,341.03,341.16,10774.0
2021-08-19 10:40:00,341.15,342.19,339.45,340.2,10768.0,341.15,342.19,339.45,340.2,10768.0
2021-08-19 10:50:00,340.06,340.83,339.53,340.55,9301.0,340.06,340.83,339.53,340.55,9301.0
2021-08-19 11:00:00,340.75,341.06,339.9,340.35,6610.0,340.75,341.06,339.9,340.35,6610.0
2021-08-19 11:10:00,340.35,340.37,339.2,340.17,5541.0,340.35,340.37,339.2,340.17,5541.0
2021-08-19 11:20:00,340.66,340.66,339.02,339.03,2309.0,340.66,340.66,339.02,339.03,2309.0
2021-08-19 11:30:00,338.65,339.21,338.52,338.88,5938.0,338.65,339.21,338.52,338.88,5938.0
2021-08-19 11:40:00,339.26,340.78,338.98,340.78,1820.0,339.26,340.78,338.98,340.78,1820.0
2021-08-19 11:50:00,340.95,341.57,340.87,341.12,3557.0,340.95,341.57,340.87,341.12,3557.0
2021-08-19 12:00:00,341.25,341.35,340.66,340.67,3698.0,341.25,341.35,340.66,340.67,3698.0
2021-08-19 12:10:00,340.09,341.32,340.09,341.24,2407.0,340.09,341.32,340.09,341.24,2407.0
2021-08-19 12:20:00,341.27,342.15,341.17,342.01,2532.0,341.27,342.15,341.17,342.01,2532.0
2021-08-19 12:30:00,342.27,342.48,341.71,342.48,3146.0,342.27,342.48,341.71,342.48,3146.0
2021-08-19 12:40:00,342.94,343.47,342.73,343.23,3942.0,342.94,343.47,342.73,343.23,3942.0
2021-08-19 12:50:00,343.22,344.26,343.21,344.26,2179.0,343.22,344.26,343.21,344.26,2179.0
2021-08-19 13:00:00,344.26,344.92,343.28,343.52,6733.0,344.26,344.92,343.28,343.52,6733.0
2021-08-19 13:10:00,343.65,345.68,343.65,345.56,16511.0,343.65,345.68,343.65,345.56,16511.0
2021-08-19 13:20:00,345.56,347.16,345.42,346.76,25681.0,345.56,347.16,345.42,346.76,25681.0
2021-08-19 13:30:00,346.99,347.85,346.35,347.56,11803.0,346.99,347.85,346.35,347.56,11803.0
2021-08-19 13:40:00,347.51,347.51,345.9,346.11,6931.0,347.51,347.51,345.9,346.11,6931.0
2021-08-19 13:50:00,346.22,346.85,346.21,346.63,5900.0,346.22,346.85,346.21,346.63,5900.0
2021-08-19 14:00:00,346.47,346.55,344.65,345.06,7867.0,346.47,346.55,344.65,345.06,7867.0
2021-08-19 14:10:00,345.33,346.35,345.28,346.05,6260.0,345.33,346.35,345.28,346.05,6260.0
2021-08-19 14:20:00,346.09,346.6,345.07,345.37,6967.0,346.09,346.6,345.07,345.37,6967.0
2021-08-19 14:30:00,344.87,346.19,344.87,345.75,11325.0,344.87,346.19,344.87,345.75,11325.0
2021-08-19 14:40:00,345.78,346.0,345.15,345.25,10479.0,345.78,346.0,345.15,345.25,10479.0
2021-08-19 14:50:00,345.05,346.57,344.32,346.57,7028.0,345.05,346.57,344.32,346.57,7028.0
2021-08-19 15:00:00,346.55,347.12,346.16,346.63,10774.0,346.55,347.12,346.16,346.63,10774.0
2021-08-19 15:10:00,346.51,346.73,346.11,346.53,7261.0,346.51,346.73,346.11,346.53,7261.0
2021-08-19 15:20:00,346.65,348.1,346.1,348.0,12022.0,346.65,348.1,346.1,348.0,12022.0
2021-08-19 15:30:00,347.93,348.44,347.68,347.78,7839.0,347.93,348.44,347.68,347.78,7839.0
2021-08-19 15:40:00,347.76,348.61,347.54,348.44,12086.0,347.76,348.61,347.54,348.44,12086.0
2021-08-19 15:50:00,348.68,349.49,348.2,349.48,49748.0,348.68,349.49,348.2,349.48,49748.0
2021-08-20 09:30:00,347.81,348.39,346.71,347.67,3779.0,347.81,348.39,346.71,347.67,3779.0
2021-08-20 09:40:00,347.58,347.58,344.67,344.67,3410.0,347.58,347.58,344.67,344.67,3410.0
2021-08-20 09:50:00,345.04,345.09,343.19,343.82,6222.0,345.04,345.09,343.19,343.82,6222.0
2021-08-20 10:00:00,344.18,345.43,343.33,344.62,6123.0,344.18,345.43,343.33,344.62,6123.0
2021-08-20 10:10:00,344.53,345.9,343.72,345.89,13782.0,344.53,345.9,343.72,345.89,13782.0
2021-08-20 10:20:00,345.9,347.18,345.8,346.89,6647.0,345.9,347.18,345.8,346.89,6647.0
2021-08-20 10:30:00,346.65,347.0,345.34,345.66,6766.0,346.65,347.0,345.34,345.66,6766.0
2021-08-20 10:40:00,345.86,346.25,345.51,345.94,32366.0,345.86,346.25,345.51,345.94,32366.0
2021-08-20 10:50:00,346.02,347.49,346.02,347.06,3026.0,346.02,347.49,346.02,347.06,3026.0
2021-08-20 11:00:00,347.13,347.13,346.04,346.91,2119.0,347.13,347.13,346.04,346.91,2119.0
2021-08-20 11:10:00,346.89,347.01,346.62,346.91,988.0,346.89,347.01,346.62,346.91,988.0
2021-08-20 11:20:00,346.85,346.85,345.37,346.67,5466.0,346.85,346.85,345.37,346.67,5466.0
2021-08-20 11:30:00,346.77,346.94,346.25,346.78,4243.0,346.77,346.94,346.25,346.78,4243.0
2021-08-20 11:40:00,346.8,347.28,346.12,347.28,6032.0,346.8,347.28,346.12,347.28,6032.0
2021-08-20 11:50:00,347.53,347.74,346.86,347.42,12921.0,347.53,347.74,346.86,347.42,12921.0
2021-08-20 12:00:00,347.56,348.21,347.32,347.91,5085.0,347.56,348.21,347.32,347.91,5085.0
2021-08-20 12:10:00,348.0,348.14,347.77,347.84,3366.0,348.0,348.14,347.77,347.84,3366.0
2021-08-20 12:20:00,347.72,348.41,347.55,348.41,5637.0,347.72,348.41,347.55,348.41,5637.0
2021-08-20 12:30:00,348.48,348.83,348.07,348.27,5805.0,348.48,348.83,348.07,348.27,5805.0
2021-08-20 12:40:00,348.33,348.33,347.77,348.3,3246.0,348.33,348.33,347.77,348.3,3246.0
2021-08-20 12:50:00,348.51,348.85,348.22,348.55,5847.0,348.51,348.85,348.22,348.55,5847.0
2021-08-20 13:00:00,348.58,349.19,348.28,349.17,6681.0,348.58,349.19,348.28,349.17,6681.0
2021-08-20 13:10:00,349.1,349.81,349.07,349.58,2613.0,349.1,349.81,349.07,349.58,2613.0
2021-08-20 13:20:00,349.84,350.14,349.41,349.57,2803.0,349.84,350.14,349.41,349.57,2803.0
2021-08-20 13:30:00,349.34,349.34,348.5,349.04,23994.0,349.34,349.34,348.5,349.04,23994.0
2021-08-20 13:40:00,349.04,349.34,348.9,348.95,2313.0,349.04,349.34,348.9,348.95,2313.0
2021-08-20 13:50:00,348.83,349.07,348.5,348.55,1654.0,348.83,349.07,348.5,348.55,1654.0
2021-08-20 14:00:00,348.52,349.28,348.51,349.28,2268.0,348.52,349.28,348.51,349.28,2268.0
2021-08-20 14:10:00,349.4,349.4,348.84,349.13,3341.0,349.4,349.4,348.84,349.13,3341.0
2021-08-20 14:20:00,348.96,348.96,348.34,348.45,7427.0,348.96,348.96,348.34,348.45,7427.0
2021-08-20 14:30:00,348.54,349.03,348.12,348.87,3610.0,348.54,349.03,348.12,348.87,3610.0
2021-08-20 14:40:00,348.91,348.93,348.53,348.65,2097.0,348.91,348.93,348.53,348.65,2097.0
2021-08-20 14:50:00,348.6,348.73,347.85,347.85,3848.0,348.6,348.73,347.85,347.85,3848.0
2021-08-20 15:00:00,348.06,348.21,346.55,346.91,3552.0,348.06,348.21,346.55,346.91,3552.0
2021-08-20 15:10:00,347.15,347.78,347.1,347.29,3009.0,347.15,347.78,347.1,347.29,3009.0
2021-08-20 15:20:00,346.95,347.49,346.91,347.32,6323.0,346.95,347.49,346.91,347.32,6323.0
2021-08-20 15:30:00,347.54,347.54,346.86,346.86,6330.0,347.54,347.54,346.86,346.86,6330.0
2021-08-20 15:40:00,346.87,347.44,346.86,347.0,14177.0,346.87,347.44,346.86,347.0,14177.0
2021-08-20 15:50:00,347.11,347.61,346.52,347.58,28213.0,347.11,347.61,346.52,347.58,28213.0
2021-08-23 09:30:00,350.43,350.61,347.01,349.94,34419.0,350.43,350.61,347.01,349.94,34419.0
2021-08-23 09:40:00,349.74,351.31,348.87,350.78,39820.0,349.74,351.31,348.87,350.78,39820.0
2021-08-23 09:50:00,350.56,352.19,349.87,352.19,35350.0,350.56,352.19,349.87,352.19,35350.0
2021-08-23 10:00:00,351.09,351.64,349.95,350.0,7599.0,351.09,351.64,349.95,350.0,7599.0
2021-08-23 10:10:00,349.98,351.35,349.98,350.64,2958.0,349.98,351.35,349.98,350.64,2958.0
2021-08-23 10:20:00,350.58,350.58,347.18,347.79,6034.0,350.58,350.58,347.18,347.79,6034.0
2021-08-23 10:30:00,347.48,348.19,347.48,347.81,4755.0,347.48,348.19,347.48,347.81,4755.0
2021-08-23 10:40:00,347.73,348.3,347.29,347.73,4021.0,347.73,348.3,347.29,347.73,4021.0
2021-08-23 10:50:00,347.33,347.68,345.86,346.3,2631.0,347.33,347.68,345.86,346.3,2631.0
2021-08-23 11:00:00,345.85,346.85,345.81,345.81,4228.0,345.85,346.85,345.81,345.81,4228.0
2021-08-23 11:10:00,345.53,345.91,344.36,344.89,7043.0,345.53,345.91,344.36,344.89,7043.0
2021-08-23 11:20:00,344.63,345.17,344.08,344.09,3192.0,344.63,345.17,344.08,344.09,3192.0
2021-08-23 11:30:00,344.02,344.86,343.87,344.41,6969.0,344.02,344.86,343.87,344.41,6969.0
2021-08-23 11:40:00,344.81,345.41,344.6,345.3,3267.0,344.81,345.41,344.6,345.3,3267.0
2021-08-23 11:50:00,345.06,345.83,344.96,345.34,4331.0,345.06,345.83,344.96,345.34,4331.0
2021-08-23 12:00:00,345.52,345.76,344.7,344.96,2199.0,345.52,345.76,344.7,344.96,2199.0
2021-08-23 12:10:00,345.06,345.09,344.13,344.13,2919.0,345.06,345.09,344.13,344.13,2919.0
2021-08-23 12:20:00,343.89,344.04,343.55,343.72,3690.0,343.89,344.04,343.55,343.72,3690.0
2021-08-23 12:30:00,344.02,344.72,344.02,344.36,2883.0,344.02,344.72,344.02,344.36,2883.0
2021-08-23 12:40:00,344.68,344.69,343.89,344.09,4943.0,344.68,344.69,343.89,344.09,4943.0
2021-08-23 12:50:00,344.25,345.03,344.21,345.03,8146.0,344.25,345.03,344.21,345.03,8146.0
2021-08-23 13:00:00,345.29,346.24,345.15,345.81,5205.0,345.29,346.24,345.15,345.81,5205.0
2021-08-23 13:10:00,345.97,346.56,345.82,346.14,6595.0,345.97,346.56,345.82,346.14,6595.0
2021-08-23 13:20:00,345.94,346.48,345.66,346.29,5677.0,345.94,346.48,345.66,346.29,5677.0
2021-08-23 13:30:00,346.26,346.97,346.06,346.25,4405.0,346.26,346.97,346.06,346.25,4405.0
2021-08-23 13:40:00,346.06,346.1,345.62,345.78,3704.0,346.06,346.1,345.62,345.78,3704.0
2021-08-23 13:50:00,345.81,346.13,345.59,346.03,2700.0,345.81,346.13,345.59,346.03,2700.0
2021-08-23 14:00:00,346.0,346.2,345.29,345.41,13384.0,346.0,346.2,345.29,345.41,13384.0
2021-08-23 14:10:00,345.47,345.49,344.53,344.8,8430.0,345.47,345.49,344.53,344.8,8430.0
2021-08-23 14:20:00,344.76,344.93,343.81,343.83,32096.0,344.76,344.93,343.81,343.83,32096.0
2021-08-23 14:30:00,343.77,344.83,343.67,344.6,6324.0,343.77,344.83,343.67,344.6,6324.0
2021-08-23 14:40:00,344.46,344.65,344.33,344.33,2327.0,344.46,344.65,344.33,344.33,2327.0
2021-08-23 14:50:00,344.24,344.34,343.72,343.72,4460.0,344.24,344.34,343.72,343.72,4460.0
2021-08-23 15:00:00,343.5,343.87,343.36,343.36,3324.0,343.5,343.87,343.36,343.36,3324.0
2021-08-23 15:10:00,343.29,343.42,342.78,343.42,2300.0,343.29,343.42,342.78,343.42,2300.0
2021-08-23 15:20:00,343.11,343.44,342.63,342.99,6609.0,343.11,343.44,342.63,342.99,6609.0
2021-08-23 15:30:00,343.13,343.76,342.95,343.54,8636.0,343.13,343.76,342.95,343.54,8636.0
2021-08-23 15:40:00,343.4,343.49,343.09,343.35,12299.0,343.4,343.49,343.09,343.35,12299.0
2021-08-23 15:50:00,343.41,343.41,341.64,341.76,34234.0,343.41,343.41,341.64,341.76,34234.0
2021-08-24 09:30:00,342.48,343.65,341.08,343.34,4118.0,342.48,343.65,341.08,343.34,4118.0
2021-08-24 09:40:00,343.55,344.11,343.23,343.99,3404.0,343.55,344.11,343.23,343.99,3404.0
2021-08-24 09:50:00,344.53,344.95,342.95,344.85,7054.0,344.53,344.95,342.95,344.85,7054.0
2021-08-24 10:00:00,344.32,344.32,342.47,342.47,4157.0,344.32,344.32,342.47,342.47,4157.0
2021-08-24 10:10:00,343.15,345.39,342.95,344.71,4102.0,343.15,345.39,342.95,344.71,4102.0
2021-08-24 10:20:00,344.9,345.05,343.59,344.76,11151.0,344.9,345.05,343.59,344.76,11151.0
2021-08-24 10:30:00,344.98,344.98,343.51,344.46,4530.0,344.98,344.98,343.51,344.46,4530.0
2021-08-24 10:40:00,344.26,344.62,344.09,344.62,2400.0,344.26,344.62,344.09,344.62,2400.0
2021-08-24 10:50:00,344.85,344.91,343.94,344.58,7542.0,344.85,344.91,343.94,344.58,7542.0
2021-08-24 11:00:00,344.62,345.19,344.44,345.19,1435.0,344.62,345.19,344.44,345.19,1435.0
2021-08-24 11:10:00,344.97,346.27,344.97,345.84,7018.0,344.97,346.27,344.97,345.84,7018.0
2021-08-24 11:20:00,346.0,346.7,346.0,346.64,6217.0,346.0,346.7,346.0,346.64,6217.0
2021-08-24 11:30:00,346.23,346.23,345.1,345.24,5081.0,346.23,346.23,345.1,345.24,5081.0
2021-08-24 11:40:00,345.49,346.02,345.49,346.0,14455.0,345.49,346.02,345.49,346.0,14455.0
2021-08-24 11:50:00,346.03,346.1,345.57,345.61,5429.0,346.03,346.1,345.57,345.61,5429.0
2021-08-24 12:00:00,345.5,346.16,345.46,346.13,33262.0,345.5,346.16,345.46,346.13,33262.0
2021-08-24 12:10:00,346.11,346.11,345.51,345.85,4108.0,346.11,346.11,345.51,345.85,4108.0
2021-08-24 12:20:00,345.76,346.59,345.76,346.28,15776.0,345.76,346.59,345.76,346.28,15776.0
2021-08-24 12:30:00,346.2,346.37,345.81,346.05,8517.0,346.2,346.37,345.81,346.05,8517.0
2021-08-24 12:40:00,345.77,345.88,345.55,345.7,3100.0,345.77,345.88,345.55,345.7,3100.0
2021-08-24 12:50:00,345.03,345.13,345.03,345.07,401.0,345.03,345.13,345.03,345.07,401.0
2021-08-24 13:00:00,345.04,346.0,345.04,346.0,4622.0,345.04,346.0,345.04,346.0,4622.0
2021-08-24 13:10:00,345.91,347.04,345.64,346.0,28848.0,345.91,347.04,345.64,346.0,28848.0
2021-08-24 13:20:00,345.93,346.1,345.56,345.74,9207.0,345.93,346.1,345.56,345.74,9207.0
2021-08-24 13:30:00,345.86,346.39,345.52,345.52,12083.0,345.86,346.39,345.52,345.52,12083.0
2021-08-24 13:40:00,345.72,346.13,345.53,345.89,3304.0,345.72,346.13,345.53,345.89,3304.0
2021-08-24 13:50:00,346.02,346.31,345.72,345.72,6269.0,346.02,346.31,345.72,345.72,6269.0
2021-08-24 14:00:00,345.74,345.88,345.45,345.62,2850.0,345.74,345.88,345.45,345.62,2850.0
2021-08-24 14:10:00,345.88,346.48,345.8,346.48,6324.0,345.88,346.48,345.8,346.48,6324.0
2021-08-24 14:20:00,346.48,346.75,346.13,346.25,12001.0,346.48,346.75,346.13,346.25,12001.0
2021-08-24 14:30:00,346.0,346.53,345.81,346.53,14987.0,346.0,346.53,345.81,346.53,14987.0
2021-08-24 14:40:00,346.64,346.79,346.44,346.63,6739.0,346.64,346.79,346.44,346.63,6739.0
2021-08-24 14:50:00,346.87,348.01,346.87,347.55,7307.0,346.87,348.01,346.87,347.55,7307.0
2021-08-24 15:00:00,347.45,347.45,346.88,347.29,18381.0,347.45,347.45,346.88,347.29,18381.0
2021-08-24 15:10:00,347.36,348.18,347.28,348.18,13081.0,347.36,348.18,347.28,348.18,13081.0
2021-08-24 15:20:00,348.11,348.11,347.38,347.98,11104.0,348.11,348.11,347.38,347.98,11104.0
2021-08-24 15:30:00,347.85,348.14,347.47,348.08,10247.0,347.85,348.14,347.47,348.08,10247.0
2021-08-24 15:40:00,348.05,348.19,346.36,346.36,44807.0,348.05,348.19,346.36,346.36,44807.0
2021-08-24 15:50:00,346.33,346.48,345.65,346.0,62099.0,346.33,346.48,345.65,346.0,62099.0
2021-08-25 09:30:00,345.77,345.77,343.29,344.24,10920.0,345.77,345.77,343.29,344.24,10920.0
2021-08-25 09:40:00,344.26,346.99,344.26,346.99,5501.0,344.26,346.99,344.26,346.99,5501.0
2021-08-25 09:50:00,346.97,348.33,346.34,347.56,16522.0,346.97,348.33,346.34,347.56,16522.0
2021-08-25 10:00:00,347.68,348.2,345.08,345.21,31662.0,347.68,348.2,345.08,345.21,31662.0
2021-08-25 10:10:00,345.28,345.31,344.4,345.3,3637.0,345.28,345.31,344.4,345.3,3637.0
2021-08-25 10:20:00,345.1,346.33,344.82,345.87,3237.0,345.1,346.33,344.82,345.87,3237.0
2021-08-25 10:30:00,345.86,346.8,345.64,346.33,3350.0,345.86,346.8,345.64,346.33,3350.0
2021-08-25 10:40:00,346.63,347.19,346.53,346.53,1506.0,346.63,347.19,346.53,346.53,1506.0
2021-08-25 10:50:00,346.61,347.33,346.61,347.29,8247.0,346.61,347.33,346.61,347.29,8247.0
2021-08-25 11:00:00,347.67,347.67,346.59,347.04,13277.0,347.67,347.67,346.59,347.04,13277.0
2021-08-25 11:10:00,347.14,347.14,345.95,346.37,3427.0,347.14,347.14,345.95,346.37,3427.0
2021-08-25 11:20:00,346.53,347.3,346.53,346.72,2100.0,346.53,347.3,346.53,346.72,2100.0
2021-08-25 11:30:00,346.87,347.39,346.67,347.1,9558.0,346.87,347.39,346.67,347.1,9558.0
2021-08-25 11:40:00,347.1,347.85,346.95,347.78,12323.0,347.1,347.85,346.95,347.78,12323.0
2021-08-25 11:50:00,347.88,347.98,346.89,347.0,23400.0,347.88,347.98,346.89,347.0,23400.0
2021-08-25 12:00:00,347.09,347.15,346.43,346.94,12864.0,347.09,347.15,346.43,346.94,12864.0
2021-08-25 12:10:00,346.92,347.15,346.43,346.57,6132.0,346.92,347.15,346.43,346.57,6132.0
2021-08-25 12:20:00,346.75,346.95,346.31,346.63,7326.0,346.75,346.95,346.31,346.63,7326.0
2021-08-25 12:30:00,346.54,346.95,346.46,346.87,5287.0,346.54,346.95,346.46,346.87,5287.0
2021-08-25 12:40:00,346.88,346.96,346.39,346.89,3803.0,346.88,346.96,346.39,346.89,3803.0
2021-08-25 12:50:00,346.7,346.98,346.54,346.82,3447.0,346.7,346.98,346.54,346.82,3447.0
2021-08-25 13:00:00,346.84,347.0,346.63,346.77,13759.0,346.84,347.0,346.63,346.77,13759.0
2021-08-25 13:10:00,346.88,347.0,346.54,346.85,6761.0,346.88,347.0,346.54,346.85,6761.0
2021-08-25 13:20:00,346.96,347.0,346.79,346.9,3900.0,346.96,347.0,346.79,346.9,3900.0
2021-08-25 13:30:00,346.98,347.0,346.64,346.73,11794.0,346.98,347.0,346.64,346.73,11794.0
2021-08-25 13:40:00,346.7,347.0,346.59,346.83,4760.0,346.7,347.0,346.59,346.83,4760.0
2021-08-25 13:50:00,346.78,347.88,346.7,347.69,6768.0,346.78,347.88,346.7,347.69,6768.0
2021-08-25 14:00:00,347.79,347.9,347.23,347.55,15371.0,347.79,347.9,347.23,347.55,15371.0
2021-08-25 14:10:00,347.7,347.79,347.38,347.69,5071.0,347.7,347.79,347.38,347.69,5071.0
2021-08-25 14:20:00,347.74,348.24,347.55,348.24,3975.0,347.74,348.24,347.55,348.24,3975.0
2021-08-25 14:30:00,348.02,349.05,348.02,349.05,3785.0,348.02,349.05,348.02,349.05,3785.0
2021-08-25 14:40:00,349.25,349.67,349.07,349.35,6174.0,349.25,349.67,349.07,349.35,6174.0
2021-08-25 14:50:00,349.25,349.56,349.11,349.44,6735.0,349.25,349.56,349.11,349.44,6735.0
2021-08-25 15:00:00,349.51,350.33,349.46,349.81,9543.0,349.51,350.33,349.46,349.81,9543.0
2021-08-25 15:10:00,349.8,349.87,349.18,349.44,10091.0,349.8,349.87,349.18,349.44,10091.0
2021-08-25 15:20:00,349.49,350.52,349.38,350.52,6552.0,349.49,350.52,349.38,350.52,6552.0
2021-08-25 15:30:00,350.53,351.5,350.41,351.5,29900.0,350.53,351.5,350.41,351.5,29900.0
2021-08-25 15:40:00,351.36,351.36,350.95,351.35,18618.0,351.36,351.36,350.95,351.35,18618.0
2021-08-25 15:50:00,351.24,351.33,349.87,350.03,57763.0,351.24,351.33,349.87,350.03,57763.0
2021-08-26 09:30:00,320.29,324.0,312.44,312.9,212969.0,320.29,324.0,312.44,312.9,212969.0
2021-08-26 09:40:00,312.78,318.59,312.3,317.74,196474.0,312.78,318.59,312.3,317.74,196474.0
2021-08-26 09:50:00,317.62,317.68,314.02,317.23,143098.0,317.62,317.68,314.02,317.23,143098.0
2021-08-26 10:00:00,317.01,319.0,316.79,318.39,82160.0,317.01,319.0,316.79,318.39,82160.0
2021-08-26 10:10:00,318.28,320.0,317.82,319.65,76680.0,318.28,320.0,317.82,319.65,76680.0
2021-08-26 10:20:00,319.83,321.0,318.93,319.76,75047.0,319.83,321.0,318.93,319.76,75047.0
2021-08-26 10:30:00,319.87,321.18,319.56,320.57,35902.0,319.87,321.18,319.56,320.57,35902.0
2021-08-26 10:40:00,320.58,321.07,316.18,316.77,67306.0,320.58,321.07,316.18,316.77,67306.0
2021-08-26 10:50:00,316.77,316.77,314.05,315.22,32606.0,316.77,316.77,314.05,315.22,32606.0
2021-08-26 11:00:00,315.1,315.79,314.05,314.23,31829.0,315.1,315.79,314.05,314.23,31829.0
2021-08-26 11:10:00,314.28,315.2,314.0,314.26,20623.0,314.28,315.2,314.0,314.26,20623.0
2021-08-26 11:20:00,314.26,317.4,314.13,315.54,33744.0,314.26,317.4,314.13,315.54,33744.0
2021-08-26 11:30:00,315.54,317.42,315.52,317.0,26625.0,315.54,317.42,315.52,317.0,26625.0
2021-08-26 11:40:00,317.0,317.28,315.25,315.27,132250.0,317.0,317.28,315.25,315.27,132250.0
2021-08-26 11:50:00,315.33,315.33,313.05,313.77,78582.0,315.33,315.33,313.05,313.77,78582.0
2021-08-26 12:00:00,313.74,314.42,313.74,314.4,18494.0,313.74,314.42,313.74,314.4,18494.0
2021-08-26 12:10:00,314.4,314.75,314.04,314.23,19305.0,314.4,314.75,314.04,314.23,19305.0
2021-08-26 12:20:00,314.08,314.94,313.92,314.93,14292.0,314.08,314.94,313.92,314.93,14292.0
2021-08-26 12:30:00,314.94,315.06,314.29,314.68,16148.0,314.94,315.06,314.29,314.68,16148.0
2021-08-26 12:40:00,314.78,316.54,314.23,315.03,27406.0,314.78,316.54,314.23,315.03,27406.0
2021-08-26 12:50:00,314.85,315.47,314.42,315.25,15547.0,314.85,315.47,314.42,315.25,15547.0
2021-08-26 13:00:00,315.15,317.14,315.15,317.0,85435.0,315.15,317.14,315.15,317.0,85435.0
2021-08-26 13:10:00,316.88,317.52,316.29,316.5,32759.0,316.88,317.52,316.29,316.5,32759.0
2021-08-26 13:20:00,316.5,317.96,316.48,317.81,29213.0,316.5,317.96,316.48,317.81,29213.0
2021-08-26 13:30:00,317.74,318.39,317.29,317.57,26147.0,317.74,318.39,317.29,317.57,26147.0
2021-08-26 13:40:00,317.55,317.99,316.05,316.76,21698.0,317.55,317.99,316.05,316.76,21698.0
2021-08-26 13:50:00,316.91,316.91,316.49,316.62,15342.0,316.91,316.91,316.49,316.62,15342.0
2021-08-26 14:00:00,316.66,316.79,316.06,316.06,19924.0,316.66,316.79,316.06,316.06,19924.0
2021-08-26 14:10:00,316.0,317.09,316.0,317.08,26414.0,316.0,317.09,316.0,317.08,26414.0
2021-08-26 14:20:00,317.07,317.4,316.15,316.25,18129.0,317.07,317.4,316.15,316.25,18129.0
2021-08-26 14:30:00,316.17,316.76,315.01,316.71,27778.0,316.17,316.76,315.01,316.71,27778.0
2021-08-26 14:40:00,316.65,317.67,316.65,317.37,38091.0,316.65,317.67,316.65,317.37,38091.0
2021-08-26 14:50:00,317.37,317.37,315.31,315.31,23025.0,317.37,317.37,315.31,315.31,23025.0
2021-08-26 15:00:00,315.42,316.29,315.24,315.73,72907.0,315.42,316.29,315.24,315.73,72907.0
2021-08-26 15:10:00,315.83,316.14,315.18,315.6,29249.0,315.83,316.14,315.18,315.6,29249.0
2021-08-26 15:20:00,315.6,316.32,315.5,316.25,28374.0,315.6,316.32,315.5,316.25,28374.0
2021-08-26 15:30:00,316.29,316.79,316.18,316.65,39929.0,316.29,316.79,316.18,316.65,39929.0
2021-08-26 15:40:00,316.64,317.15,315.86,317.02,82493.0,316.64,317.15,315.86,317.02,82493.0
2021-08-26 15:50:00,317.09,318.23,317.03,318.0,141591.0,317.09,318.23,317.03,318.0,141591.0
2021-08-27 09:30:00,315.0,317.2,314.99,316.45,31679.0,315.0,317.2,314.99,316.45,31679.0
2021-08-27 09:40:00,317.18,317.18,314.68,314.71,17101.0,317.18,317.18,314.68,314.71,17101.0
2021-08-27 09:50:00,314.71,315.88,314.61,315.0,41347.0,314.71,315.88,314.61,315.0,41347.0
2021-08-27 10:00:00,315.06,318.35,314.35,316.38,18919.0,315.06,318.35,314.35,316.38,18919.0
2021-08-27 10:10:00,316.1,316.32,315.18,315.63,14728.0,316.1,316.32,315.18,315.63,14728.0
2021-08-27 10:20:00,315.62,316.63,315.42,316.63,4777.0,315.62,316.63,315.42,316.63,4777.0
2021-08-27 10:30:00,316.75,316.76,315.04,315.51,14381.0,316.75,316.76,315.04,315.51,14381.0
2021-08-27 10:40:00,315.51,316.46,315.22,316.46,9345.0,315.51,316.46,315.22,316.46,9345.0
2021-08-27 10:50:00,316.43,316.43,315.9,316.31,11623.0,316.43,316.43,315.9,316.31,11623.0
2021-08-27 11:00:00,316.42,317.08,316.23,316.39,12011.0,316.42,317.08,316.23,316.39,12011.0
2021-08-27 11:10:00,316.5,316.5,315.15,316.37,36073.0,316.5,316.5,315.15,316.37,36073.0
2021-08-27 11:20:00,316.37,316.73,315.8,315.81,8915.0,316.37,316.73,315.8,315.81,8915.0
2021-08-27 11:30:00,315.88,316.15,315.2,315.24,7819.0,315.88,316.15,315.2,315.24,7819.0
2021-08-27 11:40:00,315.2,315.56,314.8,315.4,10469.0,315.2,315.56,314.8,315.4,10469.0
2021-08-27 11:50:00,315.43,315.96,315.37,315.86,15343.0,315.43,315.96,315.37,315.86,15343.0
2021-08-27 12:00:00,315.86,315.93,314.97,315.22,8277.0,315.86,315.93,314.97,315.22,8277.0
2021-08-27 12:10:00,315.12,315.22,313.99,314.1,11558.0,315.12,315.22,313.99,314.1,11558.0
2021-08-27 12:20:00,313.95,314.6,313.5,314.12,11032.0,313.95,314.6,313.5,314.12,11032.0
2021-08-27 12:30:00,313.89,314.23,313.62,313.88,9904.0,313.89,314.23,313.62,313.88,9904.0
2021-08-27 12:40:00,313.76,313.83,312.64,312.77,14325.0,313.76,313.83,312.64,312.77,14325.0
2021-08-27 12:50:00,312.71,312.92,312.44,312.5,6915.0,312.71,312.92,312.44,312.5,6915.0
2021-08-27 13:00:00,312.36,312.71,311.47,312.71,16573.0,312.36,312.71,311.47,312.71,16573.0
2021-08-27 13:10:00,312.71,313.38,312.41,312.41,7955.0,312.71,313.38,312.41,312.41,7955.0
2021-08-27 13:20:00,312.41,313.07,312.41,312.85,9150.0,312.41,313.07,312.41,312.85,9150.0
2021-08-27 13:30:00,312.79,313.03,311.8,311.94,9917.0,312.79,313.03,311.8,311.94,9917.0
2021-08-27 13:40:00,311.85,312.39,311.02,311.02,57369.0,311.85,312.39,311.02,311.02,57369.0
2021-08-27 13:50:00,311.18,312.26,310.9,312.22,30847.0,311.18,312.26,310.9,312.22,30847.0
2021-08-27 14:00:00,312.22,312.99,312.16,312.95,26004.0,312.22,312.99,312.16,312.95,26004.0
2021-08-27 14:10:00,312.82,313.4,311.11,311.12,17737.0,312.82,313.4,311.11,311.12,17737.0
2021-08-27 14:20:00,311.3,311.57,310.73,310.84,10677.0,311.3,311.57,310.73,310.84,10677.0
2021-08-27 14:30:00,310.95,311.45,310.87,311.33,11863.0,310.95,311.45,310.87,311.33,11863.0
2021-08-27 14:40:00,311.42,312.61,311.37,312.36,18132.0,311.42,312.61,311.37,312.36,18132.0
2021-08-27 14:50:00,312.36,312.67,312.09,312.53,19147.0,312.36,312.67,312.09,312.53,19147.0
2021-08-27 15:00:00,312.7,312.71,311.54,311.7,17134.0,312.7,312.71,311.54,311.7,17134.0
2021-08-27 15:10:00,311.7,311.91,310.73,310.88,18482.0,311.7,311.91,310.73,310.88,18482.0
2021-08-27 15:20:00,310.83,311.14,310.46,310.46,19242.0,310.83,311.14,310.46,310.46,19242.0
2021-08-27 15:30:00,310.46,310.65,309.03,309.46,32517.0,310.46,310.65,309.03,309.46,32517.0
2021-08-27 15:40:00,309.44,309.5,308.55,308.93,27083.0,309.44,309.5,308.55,308.93,27083.0
2021-08-27 15:50:00,308.98,309.64,308.67,309.5,93564.0,308.98,309.64,308.67,309.5,93564.0
2021-08-30 09:30:00,308.51,309.7,304.49,304.93,33845.0,308.51,309.7,304.49,304.93,33845.0
2021-08-30 09:40:00,304.94,305.9,301.66,303.69,51821.0,304.94,305.9,301.66,303.69,51821.0
2021-08-30 09:50:00,304.11,305.73,303.79,305.12,15858.0,304.11,305.73,303.79,305.12,15858.0
2021-08-30 10:00:00,305.15,306.76,304.61,304.61,14004.0,305.15,306.76,304.61,304.61,14004.0
2021-08-30 10:10:00,304.61,305.11,303.01,303.63,16866.0,304.61,305.11,303.01,303.63,16866.0
2021-08-30 10:20:00,303.48,303.87,302.84,303.23,14943.0,303.48,303.87,302.84,303.23,14943.0
2021-08-30 10:30:00,303.26,304.3,302.56,303.7,20851.0,303.26,304.3,302.56,303.7,20851.0
2021-08-30 10:40:00,303.71,304.49,302.01,302.02,58359.0,303.71,304.49,302.01,302.02,58359.0
2021-08-30 10:50:00,302.28,302.36,300.89,301.07,38957.0,302.28,302.36,300.89,301.07,38957.0
2021-08-30 11:00:00,301.11,301.86,300.43,301.46,31515.0,301.11,301.86,300.43,301.46,31515.0
2021-08-30 11:10:00,301.59,302.5,300.88,301.81,32842.0,301.59,302.5,300.88,301.81,32842.0
2021-08-30 11:20:00,301.99,302.0,300.41,300.83,29180.0,301.99,302.0,300.41,300.83,29180.0
2021-08-30 11:30:00,301.11,301.77,300.96,301.1,10495.0,301.11,301.77,300.96,301.1,10495.0
2021-08-30 11:40:00,300.77,301.74,300.77,301.18,6574.0,300.77,301.74,300.77,301.18,6574.0
2021-08-30 11:50:00,300.97,301.07,300.16,301.07,19322.0,300.97,301.07,300.16,301.07,19322.0
2021-08-30 12:00:00,301.0,301.81,301.0,301.22,7793.0,301.0,301.81,301.0,301.22,7793.0
2021-08-30 12:10:00,301.46,302.75,301.37,302.75,14530.0,301.46,302.75,301.37,302.75,14530.0
2021-08-30 12:20:00,302.72,303.67,302.52,303.04,10110.0,302.72,303.67,302.52,303.04,10110.0
2021-08-30 12:30:00,303.21,303.94,303.21,303.9,14006.0,303.21,303.94,303.21,303.9,14006.0
2021-08-30 12:40:00,303.9,305.0,303.64,304.86,10277.0,303.9,305.0,303.64,304.86,10277.0
2021-08-30 12:50:00,304.87,304.87,302.27,302.33,23203.0,304.87,304.87,302.27,302.33,23203.0
2021-08-30 13:00:00,302.54,303.44,302.28,302.9,86916.0,302.54,303.44,302.28,302.9,86916.0
2021-08-30 13:10:00,302.73,303.04,302.37,302.38,41984.0,302.73,303.04,302.37,302.38,41984.0
2021-08-30 13:20:00,302.37,302.38,301.5,301.5,62863.0,302.37,302.38,301.5,301.5,62863.0
2021-08-30 13:30:00,301.5,301.73,300.95,301.02,22315.0,301.5,301.73,300.95,301.02,22315.0
2021-08-30 13:40:00,301.07,301.69,300.13,301.69,56809.0,301.07,301.69,300.13,301.69,56809.0
2021-08-30 13:50:00,301.47,301.82,300.73,300.74,12433.0,301.47,301.82,300.73,300.74,12433.0
2021-08-30 14:00:00,300.77,302.49,300.43,302.49,53491.0,300.77,302.49,300.43,302.49,53491.0
2021-08-30 14:10:00,302.49,303.5,302.4,303.4,15623.0,302.49,303.5,302.4,303.4,15623.0
2021-08-30 14:20:00,303.25,303.31,302.08,302.38,61011.0,303.25,303.31,302.08,302.38,61011.0
2021-08-30 14:30:00,302.4,302.62,302.08,302.08,39436.0,302.4,302.62,302.08,302.08,39436.0
2021-08-30 14:40:00,302.18,302.37,302.04,302.11,20856.0,302.18,302.37,302.04,302.11,20856.0
2021-08-30 14:50:00,302.15,302.42,302.14,302.21,30608.0,302.15,302.42,302.14,302.21,30608.0
2021-08-30 15:00:00,302.24,303.28,301.87,303.01,18853.0,302.24,303.28,301.87,303.01,18853.0
2021-08-30 15:10:00,302.98,303.36,302.2,302.2,22790.0,302.98,303.36,302.2,302.2,22790.0
2021-08-30 15:20:00,302.19,302.37,302.03,302.12,27280.0,302.19,302.37,302.03,302.12,27280.0
2021-08-30 15:30:00,302.1,302.19,301.53,301.7,25768.0,302.1,302.19,301.53,301.7,25768.0
2021-08-30 15:40:00,301.7,301.7,301.05,301.27,38849.0,301.7,301.7,301.05,301.27,38849.0
2021-08-30 15:50:00,301.27,301.87,301.0,301.77,109477.0,301.27,301.87,301.0,301.77,109477.0
2021-08-31 09:30:00,301.41,302.7,298.84,300.5,27202.0,301.41,302.7,298.84,300.5,27202.0
2021-08-31 09:40:00,300.77,301.82,300.41,300.94,27515.0,300.77,301.82,300.41,300.94,27515.0
2021-08-31 09:50:00,300.95,301.31,299.46,300.99,11724.0,300.95,301.31,299.46,300.99,11724.0
2021-08-31 10:00:00,300.51,301.65,300.4,301.19,11606.0,300.51,301.65,300.4,301.19,11606.0
2021-08-31 10:10:00,301.08,301.08,299.56,299.89,19627.0,301.08,301.08,299.56,299.89,19627.0
2021-08-31 10:20:00,299.9,299.99,298.9,299.98,15701.0,299.9,299.99,298.9,299.98,15701.0
2021-08-31 10:30:00,299.7,299.84,298.89,299.53,9463.0,299.7,299.84,298.89,299.53,9463.0
2021-08-31 10:40:00,299.8,300.98,299.8,300.51,177884.0,299.8,300.98,299.8,300.51,177884.0
2021-08-31 10:50:00,300.51,300.68,299.41,300.29,10996.0,300.51,300.68,299.41,300.29,10996.0
2021-08-31 11:00:00,300.06,300.12,299.56,299.77,4951.0,300.06,300.12,299.56,299.77,4951.0
2021-08-31 11:10:00,299.62,300.3,299.32,300.3,5121.0,299.62,300.3,299.32,300.3,5121.0
2021-08-31 11:20:00,300.34,300.4,299.83,300.14,7234.0,300.34,300.4,299.83,300.14,7234.0
2021-08-31 11:30:00,300.06,300.58,299.97,300.29,4600.0,300.06,300.58,299.97,300.29,4600.0
2021-08-31 11:40:00,300.3,301.25,300.18,301.18,9840.0,300.3,301.25,300.18,301.18,9840.0
2021-08-31 11:50:00,300.97,300.98,300.05,300.05,4297.0,300.97,300.98,300.05,300.05,4297.0
2021-08-31 12:00:00,300.08,300.35,299.71,299.75,5375.0,300.08,300.35,299.71,299.75,5375.0
2021-08-31 12:10:00,299.87,300.03,299.24,299.36,4757.0,299.87,300.03,299.24,299.36,4757.0
2021-08-31 12:20:00,299.36,299.73,299.0,299.25,6980.0,299.36,299.73,299.0,299.25,6980.0
2021-08-31 12:30:00,299.19,299.29,298.92,299.09,3979.0,299.19,299.29,298.92,299.09,3979.0
2021-08-31 12:40:00,299.21,299.91,299.21,299.45,4244.0,299.21,299.91,299.21,299.45,4244.0
2021-08-31 12:50:00,299.21,299.65,299.21,299.37,2437.0,299.21,299.65,299.21,299.37,2437.0
2021-08-31 13:00:00,299.37,300.85,299.22,300.71,9820.0,299.37,300.85,299.22,300.71,9820.0
2021-08-31 13:10:00,300.66,300.66,299.72,299.79,7049.0,300.66,300.66,299.72,299.79,7049.0
2021-08-31 13:20:00,299.87,299.88,298.88,299.29,6790.0,299.87,299.88,298.88,299.29,6790.0
2021-08-31 13:30:00,299.33,299.87,299.01,299.87,3916.0,299.33,299.87,299.01,299.87,3916.0
2021-08-31 13:40:00,299.8,300.16,299.52,299.7,6678.0,299.8,300.16,299.52,299.7,6678.0
2021-08-31 13:50:00,299.7,299.97,299.42,299.42,5253.0,299.7,299.97,299.42,299.42,5253.0
2021-08-31 14:00:00,299.49,299.64,299.26,299.52,3406.0,299.49,299.64,299.26,299.52,3406.0
2021-08-31 14:10:00,299.55,300.15,299.44,300.12,2985.0,299.55,300.15,299.44,300.12,2985.0
2021-08-31 14:20:00,300.09,300.1,299.4,299.72,9552.0,300.09,300.1,299.4,299.72,9552.0
2021-08-31 14:30:00,299.68,300.33,299.68,300.25,5743.0,299.68,300.33,299.68,300.25,5743.0
2021-08-31 14:40:00,300.21,300.21,299.81,299.93,4001.0,300.21,300.21,299.81,299.93,4001.0
2021-08-31 14:50:00,299.92,300.18,299.92,300.03,2538.0,299.92,300.18,299.92,300.03,2538.0
2021-08-31 15:00:00,299.93,300.04,299.8,299.85,5837.0,299.93,300.04,299.8,299.85,5837.0
2021-08-31 15:10:00,299.8,300.48,299.8,299.86,66228.0,299.8,300.48,299.8,299.86,66228.0
2021-08-31 15:20:00,299.82,300.03,299.5,299.5,5538.0,299.82,300.03,299.5,299.5,5538.0
2021-08-31 15:30:00,299.5,300.03,299.24,299.95,9784.0,299.5,300.03,299.24,299.95,9784.0
2021-08-31 15:40:00,300.0,300.24,299.81,300.19,21517.0,300.0,300.24,299.81,300.19,21517.0
2021-08-31 15:50:00,300.01,300.17,299.1,299.5,94361.0,300.01,300.17,299.1,299.5,94361.0
2021-09-01 09:30:00,300.45,302.3,299.73,301.62,16341.0,300.45,302.3,299.73,301.62,16341.0
2021-09-01 09:40:00,301.49,301.62,300.04,300.07,14584.0,301.49,301.62,300.04,300.07,14584.0
2021-09-01 09:50:00,300.04,300.66,298.02,298.63,16101.0,300.04,300.66,298.02,298.63,16101.0
2021-09-01 10:00:00,298.24,299.68,298.24,299.59,4940.0,298.24,299.68,298.24,299.59,4940.0
2021-09-01 10:10:00,299.29,300.27,299.29,300.08,6080.0,299.29,300.27,299.29,300.08,6080.0
2021-09-01 10:20:00,300.2,302.37,300.0,302.2,65463.0,300.2,302.37,300.0,302.2,65463.0
2021-09-01 10:30:00,302.29,303.94,301.49,303.86,11513.0,302.29,303.94,301.49,303.86,11513.0
2021-09-01 10:40:00,303.86,303.95,302.37,302.48,19068.0,303.86,303.95,302.37,302.48,19068.0
2021-09-01 10:50:00,302.5,303.24,302.4,303.24,9603.0,302.5,303.24,302.4,303.24,9603.0
2021-09-01 11:00:00,303.27,303.27,302.38,302.49,8057.0,303.27,303.27,302.38,302.49,8057.0
2021-09-01 11:10:00,302.49,302.66,301.75,301.85,18915.0,302.49,302.66,301.75,301.85,18915.0
2021-09-01 11:20:00,301.8,301.8,300.56,301.01,8668.0,301.8,301.8,300.56,301.01,8668.0
2021-09-01 11:30:00,301.31,302.0,301.18,301.87,5092.0,301.31,302.0,301.18,301.87,5092.0
2021-09-01 11:40:00,302.0,302.97,302.0,302.93,8353.0,302.0,302.97,302.0,302.93,8353.0
2021-09-01 11:50:00,302.85,302.9,301.92,301.93,9620.0,302.85,302.9,301.92,301.93,9620.0
2021-09-01 12:00:00,302.02,302.61,301.91,302.12,34105.0,302.02,302.61,301.91,302.12,34105.0
2021-09-01 12:10:00,302.49,302.77,302.31,302.48,3981.0,302.49,302.77,302.31,302.48,3981.0
2021-09-01 12:20:00,302.56,303.05,302.42,302.94,12252.0,302.56,303.05,302.42,302.94,12252.0
2021-09-01 12:30:00,302.95,303.17,302.71,303.05,56624.0,302.95,303.17,302.71,303.05,56624.0
2021-09-01 12:40:00,303.03,304.07,303.03,303.98,94643.0,303.03,304.07,303.03,303.98,94643.0
2021-09-01 12:50:00,304.05,304.32,303.78,304.17,8969.0,304.05,304.32,303.78,304.17,8969.0
2021-09-01 13:00:00,304.13,304.24,303.01,303.16,10124.0,304.13,304.24,303.01,303.16,10124.0
2021-09-01 13:10:00,303.37,303.38,302.93,303.36,3629.0,303.37,303.38,302.93,303.36,3629.0
2021-09-01 13:20:00,303.33,303.36,302.93,303.01,5071.0,303.33,303.36,302.93,303.01,5071.0
2021-09-01 13:30:00,303.14,303.27,303.0,303.03,3260.0,303.14,303.27,303.0,303.03,3260.0
2021-09-01 13:40:00,302.98,303.56,302.98,303.56,3224.0,302.98,303.56,302.98,303.56,3224.0
2021-09-01 13:50:00,303.68,304.17,303.68,304.01,9463.0,303.68,304.17,303.68,304.01,9463.0
2021-09-01 14:00:00,304.0,304.12,303.81,304.1,15193.0,304.0,304.12,303.81,304.1,15193.0
2021-09-01 14:10:00,304.03,304.06,303.86,304.04,3804.0,304.03,304.06,303.86,304.04,3804.0
2021-09-01 14:20:00,304.06,304.14,303.83,304.03,6451.0,304.06,304.14,303.83,304.03,6451.0
2021-09-01 14:30:00,304.19,305.0,304.18,304.73,4736.0,304.19,305.0,304.18,304.73,4736.0
2021-09-01 14:40:00,304.88,305.23,304.56,304.56,6303.0,304.88,305.23,304.56,304.56,6303.0
2021-09-01 14:50:00,304.64,305.11,304.64,305.03,8620.0,304.64,305.11,304.64,305.03,8620.0
2021-09-01 15:00:00,304.93,304.95,304.5,304.62,4704.0,304.93,304.95,304.5,304.62,4704.0
2021-09-01 15:10:00,304.57,305.02,304.4,304.53,6263.0,304.57,305.02,304.4,304.53,6263.0
2021-09-01 15:20:00,304.58,305.03,304.52,304.8,32185.0,304.58,305.03,304.52,304.8,32185.0
2021-09-01 15:30:00,304.94,304.95,304.08,304.19,9936.0,304.94,304.95,304.08,304.19,9936.0
2021-09-01 15:40:00,304.16,304.8,304.16,304.68,18000.0,304.16,304.8,304.16,304.68,18000.0
2021-09-01 15:50:00,304.6,304.6,303.71,304.12,73824.0,304.6,304.6,303.71,304.12,73824.0
2021-09-02 09:30:00,303.8,304.63,302.23,303.88,10274.0,303.8,304.63,302.23,303.88,10274.0
2021-09-02 09:40:00,304.61,305.13,303.4,304.83,12786.0,304.61,305.13,303.4,304.83,12786.0
2021-09-02 09:50:00,304.58,304.76,303.81,304.6,8286.0,304.58,304.76,303.81,304.6,8286.0
2021-09-02 10:00:00,304.49,304.87,303.09,303.23,32269.0,304.49,304.87,303.09,303.23,32269.0
2021-09-02 10:10:00,302.9,303.12,301.03,301.03,7441.0,302.9,303.12,301.03,301.03,7441.0
2021-09-02 10:20:00,301.01,302.39,301.01,302.39,4288.0,301.01,302.39,301.01,302.39,4288.0
2021-09-02 10:30:00,302.25,302.49,301.69,301.82,24673.0,302.25,302.49,301.69,301.82,24673.0
2021-09-02 10:40:00,301.9,302.47,301.85,302.23,12075.0,301.9,302.47,301.85,302.23,12075.0
2021-09-02 10:50:00,302.43,303.33,302.01,303.33,17801.0,302.43,303.33,302.01,303.33,17801.0
2021-09-02 11:00:00,303.19,304.16,302.99,303.2,51435.0,303.19,304.16,302.99,303.2,51435.0
2021-09-02 11:10:00,302.85,303.11,302.18,302.43,8539.0,302.85,303.11,302.18,302.43,8539.0
2021-09-02 11:20:00,302.43,302.75,301.99,301.99,6829.0,302.43,302.75,301.99,301.99,6829.0
2021-09-02 11:30:00,302.15,302.9,302.08,302.25,6832.0,302.15,302.9,302.08,302.25,6832.0
2021-09-02 11:40:00,302.46,303.32,302.29,303.16,3931.0,302.46,303.32,302.29,303.16,3931.0
2021-09-02 11:50:00,303.15,303.15,302.41,302.81,4730.0,303.15,303.15,302.41,302.81,4730.0
2021-09-02 12:00:00,302.51,302.72,302.14,302.38,5168.0,302.51,302.72,302.14,302.38,5168.0
2021-09-02 12:10:00,302.33,302.57,302.04,302.21,8148.0,302.33,302.57,302.04,302.21,8148.0
2021-09-02 12:20:00,302.3,302.67,302.14,302.54,22008.0,302.3,302.67,302.14,302.54,22008.0
2021-09-02 12:30:00,302.54,302.61,302.09,302.25,12416.0,302.54,302.61,302.09,302.25,12416.0
2021-09-02 12:40:00,302.33,302.52,302.16,302.32,5156.0,302.33,302.52,302.16,302.32,5156.0
2021-09-02 12:50:00,302.47,302.71,302.33,302.71,10330.0,302.47,302.71,302.33,302.71,10330.0
2021-09-02 13:00:00,302.71,302.8,302.21,302.44,10015.0,302.71,302.8,302.21,302.44,10015.0
2021-09-02 13:10:00,302.37,302.52,302.15,302.4,9079.0,302.37,302.52,302.15,302.4,9079.0
2021-09-02 13:20:00,302.32,302.33,301.86,302.12,11044.0,302.32,302.33,301.86,302.12,11044.0
2021-09-02 13:30:00,302.14,302.35,302.02,302.26,5265.0,302.14,302.35,302.02,302.26,5265.0
2021-09-02 13:40:00,302.44,302.44,302.02,302.18,29262.0,302.44,302.44,302.02,302.18,29262.0
2021-09-02 13:50:00,302.3,302.3,301.58,301.68,10411.0,302.3,302.3,301.58,301.68,10411.0
2021-09-02 14:00:00,301.63,302.05,301.33,301.34,9241.0,301.63,302.05,301.33,301.34,9241.0
2021-09-02 14:10:00,301.38,302.19,301.05,302.19,9259.0,301.38,302.19,301.05,302.19,9259.0
2021-09-02 14:20:00,302.18,302.21,301.82,302.05,6915.0,302.18,302.21,301.82,302.05,6915.0
2021-09-02 14:30:00,302.1,302.65,301.99,302.39,8063.0,302.1,302.65,301.99,302.39,8063.0
2021-09-02 14:40:00,302.51,302.86,302.4,302.43,9208.0,302.51,302.86,302.4,302.43,9208.0
2021-09-02 14:50:00,302.37,302.94,302.0,302.73,14510.0,302.37,302.94,302.0,302.73,14510.0
2021-09-02 15:00:00,303.0,303.05,302.49,302.74,4538.0,303.0,303.05,302.49,302.74,4538.0
2021-09-02 15:10:00,302.62,302.72,302.23,302.23,3630.0,302.62,302.72,302.23,302.23,3630.0
2021-09-02 15:20:00,302.34,302.62,302.28,302.45,4130.0,302.34,302.62,302.28,302.45,4130.0
2021-09-02 15:30:00,302.56,302.56,302.02,302.15,11592.0,302.56,302.56,302.02,302.15,11592.0
2021-09-02 15:40:00,302.2,302.63,301.87,302.38,17893.0,302.2,302.63,301.87,302.38,17893.0
2021-09-02 15:50:00,302.56,303.15,302.17,302.51,31819.0,302.56,303.15,302.17,302.51,31819.0
2021-09-03 09:30:00,301.24,302.16,300.26,301.14,7033.0,301.24,302.16,300.26,301.14,7033.0
2021-09-03 09:40:00,300.83,301.31,300.44,300.75,4789.0,300.83,301.31,300.44,300.75,4789.0
2021-09-03 09:50:00,300.86,301.32,299.6,299.93,6993.0,300.86,301.32,299.6,299.93,6993.0
2021-09-03 10:00:00,299.96,299.99,298.58,298.8,6939.0,299.96,299.99,298.58,298.8,6939.0
2021-09-03 10:10:00,298.57,300.29,298.57,299.86,8579.0,298.57,300.29,298.57,299.86,8579.0
2021-09-03 10:20:00,299.58,299.58,297.55,297.55,5391.0,299.58,299.58,297.55,297.55,5391.0
2021-09-03 10:30:00,297.76,298.66,297.21,297.77,8740.0,297.76,298.66,297.21,297.77,8740.0
2021-09-03 10:40:00,297.25,297.37,296.06,297.0,8894.0,297.25,297.37,296.06,297.0,8894.0
2021-09-03 10:50:00,296.73,297.01,296.57,296.82,4273.0,296.73,297.01,296.57,296.82,4273.0
2021-09-03 11:00:00,296.9,297.28,296.4,296.4,3547.0,296.9,297.28,296.4,296.4,3547.0
2021-09-03 11:10:00,296.2,296.2,294.51,295.47,11186.0,296.2,296.2,294.51,295.47,11186.0
2021-09-03 11:20:00,295.35,295.35,294.63,294.63,4817.0,295.35,295.35,294.63,294.63,4817.0
2021-09-03 11:30:00,294.51,295.99,294.14,295.99,6697.0,294.51,295.99,294.14,295.99,6697.0
2021-09-03 11:40:00,295.75,296.58,295.71,296.22,6341.0,295.75,296.58,295.71,296.22,6341.0
2021-09-03 11:50:00,296.36,296.56,295.8,296.43,8628.0,296.36,296.56,295.8,296.43,8628.0
2021-09-03 12:00:00,296.56,297.28,296.36,297.28,10711.0,296.56,297.28,296.36,297.28,10711.0
2021-09-03 12:10:00,297.06,297.15,296.85,296.88,4735.0,297.06,297.15,296.85,296.88,4735.0
2021-09-03 12:20:00,296.99,297.06,296.64,296.71,3947.0,296.99,297.06,296.64,296.71,3947.0
2021-09-03 12:30:00,296.46,296.63,296.27,296.63,1856.0,296.46,296.63,296.27,296.63,1856.0
2021-09-03 12:40:00,296.53,297.05,296.5,297.05,2520.0,296.53,297.05,296.5,297.05,2520.0
2021-09-03 12:50:00,296.86,297.32,296.8,296.9,2372.0,296.86,297.32,296.8,296.9,2372.0
2021-09-03 13:00:00,296.82,297.15,296.78,297.15,2122.0,296.82,297.15,296.78,297.15,2122.0
2021-09-03 13:10:00,297.26,297.74,297.26,297.63,1812.0,297.26,297.74,297.26,297.63,1812.0
2021-09-03 13:20:00,297.73,297.73,297.44,297.44,1798.0,297.73,297.73,297.44,297.44,1798.0
2021-09-03 13:30:00,297.63,297.88,297.62,297.78,4215.0,297.63,297.88,297.62,297.78,4215.0
2021-09-03 13:40:00,297.76,298.32,297.76,298.26,5797.0,297.76,298.32,297.76,298.26,5797.0
2021-09-03 13:50:00,298.35,298.57,298.17,298.17,3356.0,298.35,298.57,298.17,298.17,3356.0
2021-09-03 14:00:00,298.26,298.36,297.86,297.89,29561.0,298.26,298.36,297.86,297.89,29561.0
2021-09-03 14:10:00,297.86,297.93,297.36,297.36,3600.0,297.86,297.93,297.36,297.36,3600.0
2021-09-03 14:20:00,297.35,297.42,297.0,297.42,3074.0,297.35,297.42,297.0,297.42,3074.0
2021-09-03 14:30:00,297.41,297.45,297.06,297.34,3169.0,297.41,297.45,297.06,297.34,3169.0
2021-09-03 14:40:00,297.37,297.8,297.3,297.72,5313.0,297.37,297.8,297.3,297.72,5313.0
2021-09-03 14:50:00,297.66,297.66,297.13,297.13,4095.0,297.66,297.66,297.13,297.13,4095.0
2021-09-03 15:00:00,297.42,297.42,296.88,297.07,5900.0,297.42,297.42,296.88,297.07,5900.0
2021-09-03 15:10:00,297.11,298.19,297.04,298.04,33612.0,297.11,298.19,297.04,298.04,33612.0
2021-09-03 15:20:00,297.93,298.03,297.22,297.25,5138.0,297.93,298.03,297.22,297.25,5138.0
2021-09-03 15:30:00,297.21,297.83,297.1,297.49,21953.0,297.21,297.83,297.1,297.49,21953.0
2021-09-03 15:40:00,297.54,297.65,297.16,297.37,8956.0,297.54,297.65,297.16,297.37,8956.0
2021-09-03 15:50:00,297.44,297.98,297.17,297.49,56684.0,297.44,297.98,297.17,297.49,56684.0
2021-09-07 09:30:00,297.99,297.99,296.12,296.48,12251.0,297.99,297.99,296.12,296.48,12251.0
2021-09-07 09:40:00,296.09,298.13,296.09,297.54,12814.0,296.09,298.13,296.09,297.54,12814.0
2021-09-07 09:50:00,297.83,298.65,297.12,298.55,10174.0,297.83,298.65,297.12,298.55,10174.0
2021-09-07 10:00:00,298.54,299.35,298.32,298.32,10707.0,298.54,299.35,298.32,298.32,10707.0
2021-09-07 10:10:00,298.26,299.0,298.03,298.84,9317.0,298.26,299.0,298.03,298.84,9317.0
2021-09-07 10:20:00,298.91,299.85,298.85,298.94,10438.0,298.91,299.85,298.85,298.94,10438.0
2021-09-07 10:30:00,298.93,299.47,298.04,298.22,16116.0,298.93,299.47,298.04,298.22,16116.0
2021-09-07 10:40:00,298.41,298.96,298.08,298.3,5483.0,298.41,298.96,298.08,298.3,5483.0
2021-09-07 10:50:00,298.24,298.63,298.09,298.3,4491.0,298.24,298.63,298.09,298.3,4491.0
2021-09-07 11:00:00,298.35,298.93,298.08,298.35,8951.0,298.35,298.93,298.08,298.35,8951.0
2021-09-07 11:10:00,298.35,299.21,298.29,299.17,8838.0,298.35,299.21,298.29,299.17,8838.0
2021-09-07 11:20:00,298.87,299.03,297.32,297.49,15793.0,298.87,299.03,297.32,297.49,15793.0
2021-09-07 11:30:00,297.61,298.68,297.59,298.53,8138.0,297.61,298.68,297.59,298.53,8138.0
2021-09-07 11:40:00,298.32,298.5,298.21,298.28,6309.0,298.32,298.5,298.21,298.28,6309.0
2021-09-07 11:50:00,298.23,298.26,297.62,297.94,6112.0,298.23,298.26,297.62,297.94,6112.0
2021-09-07 12:00:00,297.78,297.88,297.52,297.53,5459.0,297.78,297.88,297.52,297.53,5459.0
2021-09-07 12:10:00,297.52,297.68,297.02,297.02,8499.0,297.52,297.68,297.02,297.02,8499.0
2021-09-07 12:20:00,296.75,296.76,296.24,296.24,5753.0,296.75,296.76,296.24,296.24,5753.0
2021-09-07 12:30:00,296.14,296.37,295.42,295.42,5352.0,296.14,296.37,295.42,295.42,5352.0
2021-09-07 12:40:00,295.45,296.47,295.45,296.47,2990.0,295.45,296.47,295.45,296.47,2990.0
2021-09-07 12:50:00,296.49,296.66,296.39,296.57,2018.0,296.49,296.66,296.39,296.57,2018.0
2021-09-07 13:00:00,296.74,297.23,296.74,297.11,6768.0,296.74,297.23,296.74,297.11,6768.0
2021-09-07 13:10:00,297.19,297.73,297.16,297.24,6414.0,297.19,297.73,297.16,297.24,6414.0
2021-09-07 13:20:00,297.25,297.26,296.52,296.52,4613.0,297.25,297.26,296.52,296.52,4613.0
2021-09-07 13:30:00,296.67,296.88,296.56,296.88,3841.0,296.67,296.88,296.56,296.88,3841.0
2021-09-07 13:40:00,296.9,297.41,296.88,297.41,3812.0,296.9,297.41,296.88,297.41,3812.0
2021-09-07 13:50:00,297.41,297.82,297.41,297.46,9829.0,297.41,297.82,297.41,297.46,9829.0
2021-09-07 14:00:00,297.41,297.45,296.78,296.96,19343.0,297.41,297.45,296.78,296.96,19343.0
2021-09-07 14:10:00,297.05,297.17,296.88,296.96,10912.0,297.05,297.17,296.88,296.96,10912.0
2021-09-07 14:20:00,297.04,297.35,296.95,297.17,34539.0,297.04,297.35,296.95,297.17,34539.0
2021-09-07 14:30:00,297.31,298.19,297.31,298.19,32585.0,297.31,298.19,297.31,298.19,32585.0
2021-09-07 14:40:00,298.21,298.72,298.2,298.69,6736.0,298.21,298.72,298.2,298.69,6736.0
2021-09-07 14:50:00,298.71,298.79,298.1,298.23,8195.0,298.71,298.79,298.1,298.23,8195.0
2021-09-07 15:00:00,298.25,298.72,298.25,298.39,4201.0,298.25,298.72,298.25,298.39,4201.0
2021-09-07 15:10:00,298.39,298.57,298.31,298.57,4529.0,298.39,298.57,298.31,298.57,4529.0
2021-09-07 15:20:00,298.62,298.9,298.43,298.88,7645.0,298.62,298.9,298.43,298.88,7645.0
2021-09-07 15:30:00,298.88,298.88,297.72,297.9,12679.0,298.88,298.88,297.72,297.9,12679.0
2021-09-07 15:40:00,297.9,297.97,296.85,296.97,10386.0,297.9,297.97,296.85,296.97,10386.0
2021-09-07 15:50:00,296.99,297.09,296.58,297.05,43415.0,296.99,297.09,296.58,297.05,43415.0
2021-09-08 09:30:00,296.54,296.54,294.55,295.42,11018.0,296.54,296.54,294.55,295.42,11018.0
2021-09-08 09:40:00,296.05,298.1,296.01,297.22,7888.0,296.05,298.1,296.01,297.22,7888.0
2021-09-08 09:50:00,296.9,297.04,296.1,296.38,14090.0,296.9,297.04,296.1,296.38,14090.0
2021-09-08 10:00:00,296.08,296.08,293.8,294.06,8732.0,296.08,296.08,293.8,294.06,8732.0
2021-09-08 10:10:00,294.09,294.09,292.75,293.57,12087.0,294.09,294.09,292.75,293.57,12087.0
2021-09-08 10:20:00,293.48,293.8,292.28,292.6,9202.0,293.48,293.8,292.28,292.6,9202.0
2021-09-08 10:30:00,292.6,293.09,290.87,291.11,17761.0,292.6,293.09,290.87,291.11,17761.0
2021-09-08 10:40:00,290.99,291.67,290.3,291.67,13923.0,290.99,291.67,290.3,291.67,13923.0
2021-09-08 10:50:00,291.58,291.58,290.39,291.3,8309.0,291.58,291.58,290.39,291.3,8309.0
2021-09-08 11:00:00,291.21,292.64,291.21,291.69,28404.0,291.21,292.64,291.21,291.69,28404.0
2021-09-08 11:10:00,291.95,292.48,291.76,292.27,6372.0,291.95,292.48,291.76,292.27,6372.0
2021-09-08 11:20:00,292.4,292.4,291.29,291.29,12849.0,292.4,292.4,291.29,291.29,12849.0
2021-09-08 11:30:00,291.2,291.7,290.33,290.69,9891.0,291.2,291.7,290.33,290.69,9891.0
2021-09-08 11:40:00,290.83,291.47,290.82,291.25,13892.0,290.83,291.47,290.82,291.25,13892.0
2021-09-08 11:50:00,291.32,291.46,291.02,291.29,10473.0,291.32,291.46,291.02,291.29,10473.0
2021-09-08 12:00:00,291.18,292.81,291.18,292.81,15553.0,291.18,292.81,291.18,292.81,15553.0
2021-09-08 12:10:00,293.01,293.66,292.95,293.43,17216.0,293.01,293.66,292.95,293.43,17216.0
2021-09-08 12:20:00,293.35,294.13,293.35,294.13,5591.0,293.35,294.13,293.35,294.13,5591.0
2021-09-08 12:30:00,293.88,294.11,293.83,293.94,15014.0,293.88,294.11,293.83,293.94,15014.0
2021-09-08 12:40:00,293.87,293.99,292.62,293.29,14744.0,293.87,293.99,292.62,293.29,14744.0
2021-09-08 12:50:00,293.38,293.57,292.7,292.7,6000.0,293.38,293.57,292.7,292.7,6000.0
2021-09-08 13:00:00,292.81,293.21,292.81,292.9,4335.0,292.81,293.21,292.81,292.9,4335.0
2021-09-08 13:10:00,292.9,293.05,292.59,292.88,5665.0,292.9,293.05,292.59,292.88,5665.0
2021-09-08 13:20:00,292.98,292.98,292.71,292.82,3274.0,292.98,292.98,292.71,292.82,3274.0
2021-09-08 13:30:00,292.93,293.52,292.5,292.53,34735.0,292.93,293.52,292.5,292.53,34735.0
2021-09-08 13:40:00,292.51,293.03,292.51,292.71,4868.0,292.51,293.03,292.51,292.71,4868.0
2021-09-08 13:50:00,292.75,292.91,292.21,292.27,4643.0,292.75,292.91,292.21,292.27,4643.0
2021-09-08 14:00:00,292.2,292.5,291.38,291.81,14954.0,292.2,292.5,291.38,291.81,14954.0
2021-09-08 14:10:00,291.73,291.96,291.31,291.31,4387.0,291.73,291.96,291.31,291.31,4387.0
2021-09-08 14:20:00,291.44,292.43,291.38,291.75,11586.0,291.44,292.43,291.38,291.75,11586.0
2021-09-08 14:30:00,292.01,292.5,291.8,292.2,18481.0,292.01,292.5,291.8,292.2,18481.0
2021-09-08 14:40:00,292.29,292.31,291.64,291.64,26739.0,292.29,292.31,291.64,291.64,26739.0
2021-09-08 14:50:00,291.74,292.13,291.73,291.79,7049.0,291.74,292.13,291.73,291.79,7049.0
2021-09-08 15:00:00,291.78,291.88,291.65,291.76,10155.0,291.78,291.88,291.65,291.76,10155.0
2021-09-08 15:10:00,291.69,292.28,291.64,291.91,9947.0,291.69,292.28,291.64,291.91,9947.0
2021-09-08 15:20:00,291.85,292.24,291.83,292.0,12416.0,291.85,292.24,291.83,292.0,12416.0
2021-09-08 15:30:00,292.01,292.01,290.98,291.38,15939.0,292.01,292.01,290.98,291.38,15939.0
2021-09-08 15:40:00,291.29,291.91,291.11,291.88,19820.0,291.29,291.91,291.11,291.88,19820.0
2021-09-08 15:50:00,292.07,292.54,292.01,292.3,56726.0,292.07,292.54,292.01,292.3,56726.0
2021-09-09 09:30:00,291.91,293.21,291.43,292.58,9700.0,291.91,293.21,291.43,292.58,9700.0
2021-09-09 09:40:00,293.29,293.32,291.85,292.68,6181.0,293.29,293.32,291.85,292.68,6181.0
2021-09-09 09:50:00,292.07,293.57,292.02,293.1,10213.0,292.07,293.57,292.02,293.1,10213.0
2021-09-09 10:00:00,293.17,296.03,292.93,295.96,12955.0,293.17,296.03,292.93,295.96,12955.0
2021-09-09 10:10:00,295.84,297.8,295.69,297.17,19430.0,295.84,297.8,295.69,297.17,19430.0
2021-09-09 10:20:00,297.56,297.86,297.12,297.64,9921.0,297.56,297.86,297.12,297.64,9921.0
2021-09-09 10:30:00,297.38,297.91,296.94,297.45,6687.0,297.38,297.91,296.94,297.45,6687.0
2021-09-09 10:40:00,297.38,298.2,297.37,297.7,12608.0,297.38,298.2,297.37,297.7,12608.0
2021-09-09 10:50:00,297.78,298.8,297.77,297.98,15045.0,297.78,298.8,297.77,297.98,15045.0
2021-09-09 11:00:00,298.1,298.22,297.52,297.74,5459.0,298.1,298.22,297.52,297.74,5459.0
2021-09-09 11:10:00,297.55,297.55,296.55,296.55,4974.0,297.55,297.55,296.55,296.55,4974.0
2021-09-09 11:20:00,296.06,296.07,294.7,294.94,2226.0,296.06,296.07,294.7,294.94,2226.0
2021-09-09 11:30:00,294.73,296.17,294.73,296.17,10339.0,294.73,296.17,294.73,296.17,10339.0
2021-09-09 11:40:00,296.28,296.29,295.77,295.77,4348.0,296.28,296.29,295.77,295.77,4348.0
2021-09-09 11:50:00,295.89,296.5,295.45,296.5,3119.0,295.89,296.5,295.45,296.5,3119.0
2021-09-09 12:00:00,296.53,296.86,296.48,296.86,4955.0,296.53,296.86,296.48,296.86,4955.0
2021-09-09 12:10:00,296.75,296.76,296.1,296.1,4868.0,296.75,296.76,296.1,296.1,4868.0
2021-09-09 12:20:00,296.25,296.26,295.84,296.05,5381.0,296.25,296.26,295.84,296.05,5381.0
2021-09-09 12:30:00,295.96,296.7,295.83,296.51,5853.0,295.96,296.7,295.83,296.51,5853.0
2021-09-09 12:40:00,296.5,296.58,296.3,296.43,4461.0,296.5,296.58,296.3,296.43,4461.0
2021-09-09 12:50:00,296.43,297.3,296.42,296.93,5810.0,296.43,297.3,296.42,296.93,5810.0
2021-09-09 13:00:00,297.16,297.26,296.91,297.26,5328.0,297.16,297.26,296.91,297.26,5328.0
2021-09-09 13:10:00,297.27,298.96,297.27,298.08,14829.0,297.27,298.96,297.27,298.08,14829.0
2021-09-09 13:20:00,297.99,297.99,296.97,297.45,8597.0,297.99,297.99,296.97,297.45,8597.0
2021-09-09 13:30:00,297.37,297.55,296.99,297.42,8803.0,297.37,297.55,296.99,297.42,8803.0
2021-09-09 13:40:00,297.25,297.46,296.75,296.97,19571.0,297.25,297.46,296.75,296.97,19571.0
2021-09-09 13:50:00,296.81,297.1,296.75,296.75,6141.0,296.81,297.1,296.75,296.75,6141.0
2021-09-09 14:00:00,296.91,297.44,296.6,297.44,6460.0,296.91,297.44,296.6,297.44,6460.0
2021-09-09 14:10:00,297.69,298.18,297.58,297.88,3871.0,297.69,298.18,297.58,297.88,3871.0
2021-09-09 14:20:00,297.94,298.13,297.81,297.82,3080.0,297.94,298.13,297.81,297.82,3080.0
2021-09-09 14:30:00,297.87,297.9,297.21,297.21,5781.0,297.87,297.9,297.21,297.21,5781.0
2021-09-09 14:40:00,297.21,297.3,296.98,297.25,5171.0,297.21,297.3,296.98,297.25,5171.0
2021-09-09 14:50:00,297.2,297.37,296.93,296.93,5454.0,297.2,297.37,296.93,296.93,5454.0
2021-09-09 15:00:00,296.82,297.07,296.72,297.07,6800.0,296.82,297.07,296.72,297.07,6800.0
2021-09-09 15:10:00,296.91,296.98,295.82,296.08,6022.0,296.91,296.98,295.82,296.08,6022.0
2021-09-09 15:20:00,295.93,296.1,295.88,295.96,3902.0,295.93,296.1,295.88,295.96,3902.0
2021-09-09 15:30:00,295.93,296.61,295.82,296.52,13185.0,295.93,296.61,295.82,296.52,13185.0
2021-09-09 15:40:00,296.36,296.36,295.31,295.41,8064.0,296.36,296.36,295.31,295.41,8064.0
2021-09-09 15:50:00,295.3,295.37,294.01,294.01,49923.0,295.3,295.37,294.01,294.01,49923.0
2021-09-10 09:30:00,294.55,295.13,293.06,293.46,7776.0,294.55,295.13,293.06,293.46,7776.0
2021-09-10 09:40:00,294.23,295.93,293.33,295.93,18211.0,294.23,295.93,293.33,295.93,18211.0
2021-09-10 09:50:00,295.5,295.5,294.11,295.32,20966.0,295.5,295.5,294.11,295.32,20966.0
2021-09-10 10:00:00,294.73,294.73,293.37,293.38,4605.0,294.73,294.73,293.37,293.38,4605.0
2021-09-10 10:10:00,293.54,293.54,292.38,292.39,18882.0,293.54,293.54,292.38,292.39,18882.0
2021-09-10 10:20:00,292.55,293.54,292.16,293.01,17418.0,292.55,293.54,292.16,293.01,17418.0
2021-09-10 10:30:00,292.96,292.96,291.74,292.13,14605.0,292.96,292.96,291.74,292.13,14605.0
2021-09-10 10:40:00,291.98,291.99,290.58,291.07,5600.0,291.98,291.99,290.58,291.07,5600.0
2021-09-10 10:50:00,291.22,291.6,290.81,291.33,7478.0,291.22,291.6,290.81,291.33,7478.0
2021-09-10 11:00:00,291.32,291.49,290.78,291.13,7094.0,291.32,291.49,290.78,291.13,7094.0
2021-09-10 11:10:00,291.01,291.61,290.93,291.06,16150.0,291.01,291.61,290.93,291.06,16150.0
2021-09-10 11:20:00,291.06,291.35,290.88,290.88,6354.0,291.06,291.35,290.88,290.88,6354.0
2021-09-10 11:30:00,290.74,291.83,290.74,291.26,5154.0,290.74,291.83,290.74,291.26,5154.0
2021-09-10 11:40:00,291.0,291.18,290.55,290.55,3459.0,291.0,291.18,290.55,290.55,3459.0
2021-09-10 11:50:00,290.57,290.83,290.1,290.71,4206.0,290.57,290.83,290.1,290.71,4206.0
2021-09-10 12:00:00,290.68,290.68,290.07,290.56,4912.0,290.68,290.68,290.07,290.56,4912.0
2021-09-10 12:10:00,290.57,291.78,290.57,291.41,13722.0,290.57,291.78,290.57,291.41,13722.0
2021-09-10 12:20:00,291.49,292.03,291.48,291.91,4399.0,291.49,292.03,291.48,291.91,4399.0
2021-09-10 12:30:00,291.82,292.39,291.67,292.39,6812.0,291.82,292.39,291.67,292.39,6812.0
2021-09-10 12:40:00,292.55,292.79,292.46,292.72,4106.0,292.55,292.79,292.46,292.72,4106.0
2021-09-10 12:50:00,292.82,292.82,292.61,292.69,2219.0,292.82,292.82,292.61,292.69,2219.0
2021-09-10 13:00:00,292.76,292.79,292.46,292.57,5824.0,292.76,292.79,292.46,292.57,5824.0
2021-09-10 13:10:00,292.63,292.7,291.95,292.0,4888.0,292.63,292.7,291.95,292.0,4888.0
2021-09-10 13:20:00,292.07,292.07,291.12,291.12,3503.0,292.07,292.07,291.12,291.12,3503.0
2021-09-10 13:30:00,291.25,291.3,291.11,291.23,4515.0,291.25,291.3,291.11,291.23,4515.0
2021-09-10 13:40:00,291.24,291.42,290.82,290.86,9957.0,291.24,291.42,290.82,290.86,9957.0
2021-09-10 13:50:00,290.86,291.11,290.7,290.98,11150.0,290.86,291.11,290.7,290.98,11150.0
2021-09-10 14:00:00,291.11,291.24,291.04,291.15,6444.0,291.11,291.24,291.04,291.15,6444.0
2021-09-10 14:10:00,291.23,291.23,290.81,290.83,7410.0,291.23,291.23,290.81,290.83,7410.0
2021-09-10 14:20:00,290.85,290.85,290.19,290.19,11448.0,290.85,290.85,290.19,290.19,11448.0
2021-09-10 14:30:00,290.11,290.11,289.63,289.87,9684.0,290.11,290.11,289.63,289.87,9684.0
2021-09-10 14:40:00,289.83,289.84,289.48,289.5,5917.0,289.83,289.84,289.48,289.5,5917.0
2021-09-10 14:50:00,289.37,289.45,288.41,288.65,17647.0,289.37,289.45,288.41,288.65,17647.0
2021-09-10 15:00:00,288.66,289.02,288.59,288.71,10317.0,288.66,289.02,288.59,288.71,10317.0
2021-09-10 15:10:00,288.76,289.2,288.49,288.68,9904.0,288.76,289.2,288.49,288.68,9904.0
2021-09-10 15:20:00,288.78,289.21,288.64,289.06,8768.0,288.78,289.21,288.64,289.06,8768.0
2021-09-10 15:30:00,288.96,289.49,288.45,288.45,24668.0,288.96,289.49,288.45,288.45,24668.0
2021-09-10 15:40:00,288.42,288.46,287.59,287.8,17691.0,288.42,288.46,287.59,287.8,17691.0
2021-09-10 15:50:00,287.74,287.76,287.01,287.06,43905.0,287.74,287.76,287.01,287.06,43905.0
2021-09-13 09:30:00,288.85,288.85,285.75,286.5,18554.0,288.85,288.85,285.75,286.5,18554.0
2021-09-13 09:40:00,286.88,289.03,286.42,288.53,30223.0,286.88,289.03,286.42,288.53,30223.0
2021-09-13 09:50:00,288.9,290.24,288.9,290.24,5679.0,288.9,290.24,288.9,290.24,5679.0
2021-09-13 10:00:00,289.39,289.88,287.66,288.55,41563.0,289.39,289.88,287.66,288.55,41563.0
2021-09-13 10:10:00,288.71,290.51,288.71,289.73,6805.0,288.71,290.51,288.71,289.73,6805.0
2021-09-13 10:20:00,289.79,290.26,288.86,289.21,36104.0,289.79,290.26,288.86,289.21,36104.0
2021-09-13 10:30:00,289.6,289.73,288.87,289.5,14320.0,289.6,289.73,288.87,289.5,14320.0
2021-09-13 10:40:00,289.5,289.71,288.27,288.86,15708.0,289.5,289.71,288.27,288.86,15708.0
2021-09-13 10:50:00,288.97,289.38,288.2,288.23,11626.0,288.97,289.38,288.2,288.23,11626.0
2021-09-13 11:00:00,288.35,288.57,287.72,288.41,12036.0,288.35,288.57,287.72,288.41,12036.0
2021-09-13 11:10:00,288.4,288.55,287.5,288.17,12601.0,288.4,288.55,287.5,288.17,12601.0
2021-09-13 11:20:00,288.47,289.79,288.46,289.25,5394.0,288.47,289.79,288.46,289.25,5394.0
2021-09-13 11:30:00,289.53,289.53,288.88,289.35,10638.0,289.53,289.53,288.88,289.35,10638.0
2021-09-13 11:40:00,289.24,290.06,289.23,289.57,10082.0,289.24,290.06,289.23,289.57,10082.0
2021-09-13 11:50:00,289.57,290.21,289.27,290.21,5114.0,289.57,290.21,289.27,290.21,5114.0
2021-09-13 12:00:00,290.16,290.17,289.05,289.21,4902.0,290.16,290.17,289.05,289.21,4902.0
2021-09-13 12:10:00,289.4,290.02,289.12,289.25,3538.0,289.4,290.02,289.12,289.25,3538.0
2021-09-13 12:20:00,289.27,289.6,289.03,289.58,5211.0,289.27,289.6,289.03,289.58,5211.0
2021-09-13 12:30:00,289.54,289.75,288.98,289.21,4823.0,289.54,289.75,288.98,289.21,4823.0
2021-09-13 12:40:00,289.06,289.27,288.92,289.26,2806.0,289.06,289.27,288.92,289.26,2806.0
2021-09-13 12:50:00,289.3,289.81,289.3,289.81,1385.0,289.3,289.81,289.3,289.81,1385.0
2021-09-13 13:00:00,289.76,289.76,289.02,289.03,4652.0,289.76,289.76,289.02,289.03,4652.0
2021-09-13 13:10:00,289.1,289.31,288.96,289.01,2414.0,289.1,289.31,288.96,289.01,2414.0
2021-09-13 13:20:00,288.88,288.91,288.21,288.21,4058.0,288.88,288.91,288.21,288.21,4058.0
2021-09-13 13:30:00,288.17,288.68,288.15,288.21,3814.0,288.17,288.68,288.15,288.21,3814.0
2021-09-13 13:40:00,288.39,288.51,287.98,288.5,3189.0,288.39,288.51,287.98,288.5,3189.0
2021-09-13 13:50:00,288.32,288.71,287.94,287.94,4826.0,288.32,288.71,287.94,287.94,4826.0
2021-09-13 14:00:00,287.88,288.71,287.83,288.7,2914.0,287.88,288.71,287.83,288.7,2914.0
2021-09-13 14:10:00,288.52,288.53,287.96,288.37,5115.0,288.52,288.53,287.96,288.37,5115.0
2021-09-13 14:20:00,288.29,288.78,288.21,288.63,4599.0,288.29,288.78,288.21,288.63,4599.0
2021-09-13 14:30:00,288.61,288.76,288.19,288.23,4339.0,288.61,288.76,288.19,288.23,4339.0
2021-09-13 14:40:00,288.17,288.95,287.99,288.95,4305.0,288.17,288.95,287.99,288.95,4305.0
2021-09-13 14:50:00,288.76,289.45,288.69,289.26,5521.0,288.76,289.45,288.69,289.26,5521.0
2021-09-13 15:00:00,289.19,289.2,288.68,288.99,5463.0,289.19,289.2,288.68,288.99,5463.0
2021-09-13 15:10:00,289.12,289.57,289.12,289.5,5417.0,289.12,289.57,289.12,289.5,5417.0
2021-09-13 15:20:00,289.47,290.39,289.46,290.17,13405.0,289.47,290.39,289.46,290.17,13405.0
2021-09-13 15:30:00,290.17,290.59,289.98,290.18,10067.0,290.17,290.59,289.98,290.18,10067.0
2021-09-13 15:40:00,290.1,290.1,289.05,289.19,9733.0,290.1,290.1,289.05,289.19,9733.0
2021-09-13 15:50:00,289.32,290.45,289.26,289.89,32583.0,289.32,290.45,289.26,289.89,32583.0
2021-09-14 09:30:00,291.25,291.25,288.5,288.5,13379.0,291.25,291.25,288.5,288.5,13379.0
2021-09-14 09:40:00,288.49,288.73,287.48,287.88,4661.0,288.49,288.73,287.48,287.88,4661.0
2021-09-14 09:50:00,287.94,288.34,287.61,287.75,6871.0,287.94,288.34,287.61,287.75,6871.0
2021-09-14 10:00:00,287.75,287.75,286.57,286.74,7910.0,287.75,287.75,286.57,286.74,7910.0
2021-09-14 10:10:00,286.71,286.71,285.58,285.65,8527.0,286.71,286.71,285.58,285.65,8527.0
2021-09-14 10:20:00,285.64,286.7,284.83,286.45,13617.0,285.64,286.7,284.83,286.45,13617.0
2021-09-14 10:30:00,286.41,287.44,286.14,287.15,32755.0,286.41,287.44,286.14,287.15,32755.0
2021-09-14 10:40:00,287.27,288.44,287.27,288.36,9041.0,287.27,288.44,287.27,288.36,9041.0
2021-09-14 10:50:00,288.43,288.9,287.53,287.84,9432.0,288.43,288.9,287.53,287.84,9432.0
2021-09-14 11:00:00,287.67,288.06,287.08,288.06,10442.0,287.67,288.06,287.08,288.06,10442.0
2021-09-14 11:10:00,288.17,288.44,287.72,288.36,7702.0,288.17,288.44,287.72,288.36,7702.0
2021-09-14 11:20:00,288.55,288.71,288.28,288.65,8094.0,288.55,288.71,288.28,288.65,8094.0
2021-09-14 11:30:00,288.64,289.32,288.61,289.12,3880.0,288.64,289.32,288.61,289.12,3880.0
2021-09-14 11:40:00,289.14,289.98,288.81,288.95,9164.0,289.14,289.98,288.81,288.95,9164.0
2021-09-14 11:50:00,288.97,289.01,288.54,288.67,3916.0,288.97,289.01,288.54,288.67,3916.0
2021-09-14 12:00:00,288.65,289.2,288.46,288.56,4225.0,288.65,289.2,288.46,288.56,4225.0
2021-09-14 12:10:00,288.56,288.56,287.69,288.09,5046.0,288.56,288.56,287.69,288.09,5046.0
2021-09-14 12:20:00,288.02,288.41,287.82,288.41,4568.0,288.02,288.41,287.82,288.41,4568.0
2021-09-14 12:30:00,288.2,288.82,288.02,288.82,4463.0,288.2,288.82,288.02,288.82,4463.0
2021-09-14 12:40:00,288.67,288.98,288.27,288.64,9594.0,288.67,288.98,288.27,288.64,9594.0
2021-09-14 12:50:00,288.54,288.69,288.16,288.27,5230.0,288.54,288.69,288.16,288.27,5230.0
2021-09-14 13:00:00,288.35,288.5,287.94,287.95,5412.0,288.35,288.5,287.94,287.95,5412.0
2021-09-14 13:10:00,287.95,289.32,287.95,289.32,4016.0,287.95,289.32,287.95,289.32,4016.0
2021-09-14 13:20:00,289.39,289.92,289.26,289.9,4627.0,289.39,289.92,289.26,289.9,4627.0
2021-09-14 13:30:00,289.9,290.42,289.42,289.98,9133.0,289.9,290.42,289.42,289.98,9133.0
2021-09-14 13:40:00,290.06,290.36,290.0,290.11,4974.0,290.06,290.36,290.0,290.11,4974.0
2021-09-14 13:50:00,289.99,290.63,289.99,290.55,7370.0,289.99,290.63,289.99,290.55,7370.0
2021-09-14 14:00:00,290.44,290.74,290.08,290.3,8317.0,290.44,290.74,290.08,290.3,8317.0
2021-09-14 14:10:00,290.63,290.9,290.46,290.64,3963.0,290.63,290.9,290.46,290.64,3963.0
2021-09-14 14:20:00,290.57,290.57,290.01,290.33,5984.0,290.57,290.57,290.01,290.33,5984.0
2021-09-14 14:30:00,290.33,290.41,289.94,290.21,3476.0,290.33,290.41,289.94,290.21,3476.0
2021-09-14 14:40:00,290.24,290.47,289.89,290.01,5190.0,290.24,290.47,289.89,290.01,5190.0
2021-09-14 14:50:00,290.01,290.55,289.89,290.5,5433.0,290.01,290.55,289.89,290.5,5433.0
2021-09-14 15:00:00,290.41,290.63,290.28,290.28,4564.0,290.41,290.63,290.28,290.28,4564.0
2021-09-14 15:10:00,290.32,290.58,289.81,290.57,10149.0,290.32,290.58,289.81,290.57,10149.0
2021-09-14 15:20:00,290.41,291.1,290.35,290.81,11786.0,290.41,291.1,290.35,290.81,11786.0
2021-09-14 15:30:00,290.79,290.83,290.47,290.77,12531.0,290.79,290.83,290.47,290.77,12531.0
2021-09-14 15:40:00,290.84,291.23,290.37,290.51,12494.0,290.84,291.23,290.37,290.51,12494.0
2021-09-14 15:50:00,290.4,291.01,290.07,290.83,35548.0,290.4,291.01,290.07,290.83,35548.0
2021-09-15 09:30:00,288.09,288.14,285.63,286.55,7944.0,288.09,288.14,285.63,286.55,7944.0
2021-09-15 09:40:00,286.61,287.05,285.66,286.72,11598.0,286.61,287.05,285.66,286.72,11598.0
2021-09-15 09:50:00,286.7,286.7,284.78,285.19,5111.0,286.7,286.7,284.78,285.19,5111.0
2021-09-15 10:00:00,285.18,286.31,284.89,284.89,4413.0,285.18,286.31,284.89,284.89,4413.0
2021-09-15 10:10:00,284.41,284.92,283.94,284.56,5980.0,284.41,284.92,283.94,284.56,5980.0
2021-09-15 10:20:00,284.79,285.39,284.36,285.15,4641.0,284.79,285.39,284.36,285.15,4641.0
2021-09-15 10:30:00,285.11,286.23,285.11,285.46,8559.0,285.11,286.23,285.11,285.46,8559.0
2021-09-15 10:40:00,285.51,286.1,284.89,285.99,8839.0,285.51,286.1,284.89,285.99,8839.0
2021-09-15 10:50:00,285.99,286.19,285.24,285.5,4334.0,285.99,286.19,285.24,285.5,4334.0
2021-09-15 11:00:00,285.54,285.99,285.3,285.58,4634.0,285.54,285.99,285.3,285.58,4634.0
2021-09-15 11:10:00,285.54,286.53,285.19,286.53,7399.0,285.54,286.53,285.19,286.53,7399.0
2021-09-15 11:20:00,286.03,286.73,285.83,285.83,3009.0,286.03,286.73,285.83,285.83,3009.0
2021-09-15 11:30:00,285.92,287.02,285.84,286.98,10067.0,285.92,287.02,285.84,286.98,10067.0
2021-09-15 11:40:00,286.66,286.68,286.33,286.5,2494.0,286.66,286.68,286.33,286.5,2494.0
2021-09-15 11:50:00,286.5,286.56,286.28,286.51,1981.0,286.5,286.56,286.28,286.51,1981.0
2021-09-15 12:00:00,286.56,286.56,285.09,285.4,13822.0,286.56,286.56,285.09,285.4,13822.0
2021-09-15 12:10:00,285.49,285.98,285.3,285.95,1840.0,285.49,285.98,285.3,285.95,1840.0
2021-09-15 12:20:00,286.0,286.0,285.62,285.64,1906.0,286.0,286.0,285.62,285.64,1906.0
2021-09-15 12:30:00,285.69,285.89,285.35,285.72,3562.0,285.69,285.89,285.35,285.72,3562.0
2021-09-15 12:40:00,285.98,286.13,285.26,285.7,2397.0,285.98,286.13,285.26,285.7,2397.0
2021-09-15 12:50:00,285.6,285.99,285.41,285.99,3252.0,285.6,285.99,285.41,285.99,3252.0
2021-09-15 13:00:00,286.31,286.31,285.62,286.12,1013.0,286.31,286.31,285.62,286.12,1013.0
2021-09-15 13:10:00,286.19,286.73,285.87,286.05,3274.0,286.19,286.73,285.87,286.05,3274.0
2021-09-15 13:20:00,286.23,286.88,286.22,286.34,4601.0,286.23,286.88,286.22,286.34,4601.0
2021-09-15 13:30:00,286.45,286.76,286.42,286.69,7226.0,286.45,286.76,286.42,286.69,7226.0
2021-09-15 13:40:00,286.8,287.24,286.67,287.24,3712.0,286.8,287.24,286.67,287.24,3712.0
2021-09-15 13:50:00,287.24,287.55,287.06,287.26,9632.0,287.24,287.55,287.06,287.26,9632.0
2021-09-15 14:00:00,287.26,287.75,286.89,287.08,11082.0,287.26,287.75,286.89,287.08,11082.0
2021-09-15 14:10:00,287.05,287.18,286.73,286.99,11008.0,287.05,287.18,286.73,286.99,11008.0
2021-09-15 14:20:00,287.23,287.43,286.96,287.24,3368.0,287.23,287.43,286.96,287.24,3368.0
2021-09-15 14:30:00,287.25,287.27,287.11,287.15,1267.0,287.25,287.27,287.11,287.15,1267.0
2021-09-15 14:40:00,287.18,287.81,287.05,287.73,6137.0,287.18,287.81,287.05,287.73,6137.0
2021-09-15 14:50:00,287.53,287.76,287.26,287.28,2201.0,287.53,287.76,287.26,287.28,2201.0
2021-09-15 15:00:00,287.2,288.03,287.2,288.03,3817.0,287.2,288.03,287.2,288.03,3817.0
2021-09-15 15:10:00,288.12,288.29,287.93,288.1,5458.0,288.12,288.29,287.93,288.1,5458.0
2021-09-15 15:20:00,288.05,288.05,287.71,287.74,2500.0,288.05,288.05,287.71,287.74,2500.0
2021-09-15 15:30:00,287.74,288.68,287.66,288.5,12309.0,287.74,288.68,287.66,288.5,12309.0
2021-09-15 15:40:00,288.59,288.59,287.69,287.71,12677.0,288.59,288.59,287.69,287.71,12677.0
2021-09-15 15:50:00,287.71,288.18,287.54,287.71,39508.0,287.71,288.18,287.54,287.71,39508.0
2021-09-16 09:30:00,289.28,291.49,287.28,291.38,15989.0,289.28,291.49,287.28,291.38,15989.0
2021-09-16 09:40:00,291.28,291.28,290.33,290.8,5419.0,291.28,291.28,290.33,290.8,5419.0
2021-09-16 09:50:00,291.1,291.76,289.7,290.96,4726.0,291.1,291.76,289.7,290.96,4726.0
2021-09-16 10:00:00,290.66,291.26,290.3,291.09,5817.0,290.66,291.26,290.3,291.09,5817.0
2021-09-16 10:10:00,291.33,291.4,290.46,291.07,3370.0,291.33,291.4,290.46,291.07,3370.0
2021-09-16 10:20:00,291.23,292.33,291.13,291.7,7190.0,291.23,292.33,291.13,291.7,7190.0
2021-09-16 10:30:00,291.64,292.22,291.55,292.22,2617.0,291.64,292.22,291.55,292.22,2617.0
2021-09-16 10:40:00,292.61,292.95,291.85,291.86,5076.0,292.61,292.95,291.85,291.86,5076.0
2021-09-16 10:50:00,291.86,291.93,291.12,291.55,6715.0,291.86,291.93,291.12,291.55,6715.0
2021-09-16 11:00:00,291.94,291.94,291.22,291.79,3125.0,291.94,291.94,291.22,291.79,3125.0
2021-09-16 11:10:00,291.35,291.63,290.9,290.9,2512.0,291.35,291.63,290.9,290.9,2512.0
2021-09-16 11:20:00,290.76,291.0,290.65,290.94,1750.0,290.76,291.0,290.65,290.94,1750.0
2021-09-16 11:30:00,290.78,292.03,290.77,291.86,7908.0,290.78,292.03,290.77,291.86,7908.0
2021-09-16 11:40:00,291.94,292.72,291.77,292.72,35334.0,291.94,292.72,291.77,292.72,35334.0
2021-09-16 11:50:00,292.79,293.33,292.56,293.33,12671.0,292.79,293.33,292.56,293.33,12671.0
2021-09-16 12:00:00,293.4,293.5,292.94,293.28,6504.0,293.4,293.5,292.94,293.28,6504.0
2021-09-16 12:10:00,293.39,293.39,292.73,292.8,3545.0,293.39,293.39,292.73,292.8,3545.0
2021-09-16 12:20:00,292.98,293.31,292.86,292.92,2241.0,292.98,293.31,292.86,292.92,2241.0
2021-09-16 12:30:00,292.78,293.0,291.97,292.25,3562.0,292.78,293.0,291.97,292.25,3562.0
2021-09-16 12:40:00,292.1,292.55,291.83,292.55,1784.0,292.1,292.55,291.83,292.55,1784.0
2021-09-16 12:50:00,292.57,292.66,291.82,291.87,3475.0,292.57,292.66,291.82,291.87,3475.0
2021-09-16 13:00:00,291.65,291.85,291.32,291.85,2012.0,291.65,291.85,291.32,291.85,2012.0
2021-09-16 13:10:00,291.71,292.73,291.69,292.49,1585.0,291.71,292.73,291.69,292.49,1585.0
2021-09-16 13:20:00,292.52,292.53,291.93,291.94,1107.0,292.52,292.53,291.93,291.94,1107.0
2021-09-16 13:30:00,291.76,291.94,291.48,291.73,3751.0,291.76,291.94,291.48,291.73,3751.0
2021-09-16 13:40:00,291.79,291.79,291.52,291.71,700.0,291.79,291.79,291.52,291.71,700.0
2021-09-16 13:50:00,291.65,292.13,291.64,291.75,3192.0,291.65,292.13,291.64,291.75,3192.0
2021-09-16 14:00:00,291.62,291.68,291.31,291.43,3116.0,291.62,291.68,291.31,291.43,3116.0
2021-09-16 14:10:00,291.58,291.58,291.19,291.22,1962.0,291.58,291.58,291.19,291.22,1962.0
2021-09-16 14:20:00,291.08,291.13,290.76,291.06,3168.0,291.08,291.13,290.76,291.06,3168.0
2021-09-16 14:30:00,291.07,291.24,291.01,291.01,2438.0,291.07,291.24,291.01,291.01,2438.0
2021-09-16 14:40:00,291.03,291.44,291.03,291.26,4678.0,291.03,291.44,291.03,291.26,4678.0
2021-09-16 14:50:00,291.24,291.56,291.15,291.16,4404.0,291.24,291.56,291.15,291.16,4404.0
2021-09-16 15:00:00,291.32,291.77,291.12,291.64,2951.0,291.32,291.77,291.12,291.64,2951.0
2021-09-16 15:10:00,291.73,292.0,291.51,292.0,3261.0,291.73,292.0,291.51,292.0,3261.0
2021-09-16 15:20:00,292.27,292.72,292.21,292.31,9023.0,292.27,292.72,292.21,292.31,9023.0
2021-09-16 15:30:00,292.47,292.92,291.86,292.92,13470.0,292.47,292.92,291.86,292.92,13470.0
2021-09-16 15:40:00,292.94,292.94,291.95,292.31,13754.0,292.94,292.94,291.95,292.31,13754.0
2021-09-16 15:50:00,292.46,293.01,292.33,292.77,57518.0,292.46,293.01,292.33,292.77,57518.0
2021-09-17 09:30:00,293.77,297.93,293.77,296.92,48445.0,293.77,297.93,293.77,296.92,48445.0
2021-09-17 09:40:00,296.8,298.99,296.8,298.99,35370.0,296.8,298.99,296.8,298.99,35370.0
2021-09-17 09:50:00,299.0,300.22,298.31,299.43,9965.0,299.0,300.22,298.31,299.43,9965.0
2021-09-17 10:00:00,299.16,299.16,297.81,298.12,62401.0,299.16,299.16,297.81,298.12,62401.0
2021-09-17 10:10:00,297.74,298.0,296.1,296.14,3476.0,297.74,298.0,296.1,296.14,3476.0
2021-09-17 10:20:00,296.17,296.44,295.93,296.23,4120.0,296.17,296.44,295.93,296.23,4120.0
2021-09-17 10:30:00,296.06,297.52,295.7,297.28,7404.0,296.06,297.52,295.7,297.28,7404.0
2021-09-17 10:40:00,297.29,298.14,297.1,298.14,8190.0,297.29,298.14,297.1,298.14,8190.0
2021-09-17 10:50:00,298.01,298.44,297.45,298.25,32951.0,298.01,298.44,297.45,298.25,32951.0
2021-09-17 11:00:00,298.43,298.61,297.72,297.72,8451.0,298.43,298.61,297.72,297.72,8451.0
2021-09-17 11:10:00,296.94,297.26,296.8,297.07,3280.0,296.94,297.26,296.8,297.07,3280.0
2021-09-17 11:20:00,297.02,297.02,295.7,296.22,7989.0,297.02,297.02,295.7,296.22,7989.0
2021-09-17 11:30:00,296.29,296.71,295.91,296.49,18518.0,296.29,296.71,295.91,296.49,18518.0
2021-09-17 11:40:00,296.72,297.55,296.41,297.55,10779.0,296.72,297.55,296.41,297.55,10779.0
2021-09-17 11:50:00,297.6,297.6,297.14,297.49,26477.0,297.6,297.6,297.14,297.49,26477.0
2021-09-17 12:00:00,297.47,297.64,296.81,296.81,8767.0,297.47,297.64,296.81,296.81,8767.0
2021-09-17 12:10:00,296.93,296.93,295.6,295.6,1500.0,296.93,296.93,295.6,295.6,1500.0
2021-09-17 12:20:00,295.6,296.09,295.45,295.8,5353.0,295.6,296.09,295.45,295.8,5353.0
2021-09-17 12:30:00,295.76,296.23,295.65,295.87,3365.0,295.76,296.23,295.65,295.87,3365.0
2021-09-17 12:40:00,295.83,295.94,295.19,295.39,5948.0,295.83,295.94,295.19,295.39,5948.0
2021-09-17 12:50:00,295.59,296.44,295.34,295.43,2999.0,295.59,296.44,295.34,295.43,2999.0
2021-09-17 13:00:00,295.42,295.5,294.11,294.78,7577.0,295.42,295.5,294.11,294.78,7577.0
2021-09-17 13:10:00,294.84,295.31,294.72,295.16,4457.0,294.84,295.31,294.72,295.16,4457.0
2021-09-17 13:20:00,295.1,295.71,295.0,295.71,3485.0,295.1,295.71,295.0,295.71,3485.0
2021-09-17 13:30:00,295.57,296.15,295.32,295.79,7895.0,295.57,296.15,295.32,295.79,7895.0
2021-09-17 13:40:00,295.99,296.0,295.28,295.77,9044.0,295.99,296.0,295.28,295.77,9044.0
2021-09-17 13:50:00,295.76,296.08,295.05,296.08,24607.0,295.76,296.08,295.05,296.08,24607.0
2021-09-17 14:00:00,295.93,296.52,295.76,296.44,12088.0,295.93,296.52,295.76,296.44,12088.0
2021-09-17 14:10:00,296.41,296.62,295.89,296.08,4631.0,296.41,296.62,295.89,296.08,4631.0
2021-09-17 14:20:00,295.83,296.28,295.59,295.79,11890.0,295.83,296.28,295.59,295.79,11890.0
2021-09-17 14:30:00,295.67,296.13,295.67,295.84,11806.0,295.67,296.13,295.67,295.84,11806.0
2021-09-17 14:40:00,295.86,296.48,295.73,296.2,5048.0,295.86,296.48,295.73,296.2,5048.0
2021-09-17 14:50:00,296.25,296.36,295.8,295.93,5273.0,296.25,296.36,295.8,295.93,5273.0
2021-09-17 15:00:00,296.05,296.28,295.75,296.12,9878.0,296.05,296.28,295.75,296.12,9878.0
2021-09-17 15:10:00,296.06,296.25,295.19,295.28,30024.0,296.06,296.25,295.19,295.28,30024.0
2021-09-17 15:20:00,295.44,295.88,295.14,295.48,8410.0,295.44,295.88,295.14,295.48,8410.0
2021-09-17 15:30:00,295.46,296.26,295.35,295.9,16309.0,295.46,296.26,295.35,295.9,16309.0
2021-09-17 15:40:00,295.99,296.15,295.37,295.37,24434.0,295.99,296.15,295.37,295.37,24434.0
2021-09-17 15:50:00,295.73,296.92,295.53,296.12,62853.0,295.73,296.92,295.53,296.12,62853.0
2021-09-20 09:30:00,292.7,293.92,288.36,293.72,11074.0,292.7,293.92,288.36,293.72,11074.0
2021-09-20 09:40:00,293.24,296.9,293.24,296.02,3498.0,293.24,296.9,293.24,296.02,3498.0
2021-09-20 09:50:00,296.02,296.09,294.93,295.04,2942.0,296.02,296.09,294.93,295.04,2942.0
2021-09-20 10:00:00,294.69,294.85,293.44,294.69,9519.0,294.69,294.85,293.44,294.69,9519.0
2021-09-20 10:10:00,294.21,295.08,292.71,293.0,13394.0,294.21,295.08,292.71,293.0,13394.0
2021-09-20 10:20:00,292.98,293.39,292.49,292.78,6895.0,292.98,293.39,292.49,292.78,6895.0
2021-09-20 10:30:00,292.47,293.74,292.47,293.74,15556.0,292.47,293.74,292.47,293.74,15556.0
2021-09-20 10:40:00,293.43,293.64,292.74,293.26,52402.0,293.43,293.64,292.74,293.26,52402.0
2021-09-20 10:50:00,293.25,293.54,292.17,292.66,8864.0,293.25,293.54,292.17,292.66,8864.0
2021-09-20 11:00:00,292.83,293.75,291.98,293.65,28991.0,292.83,293.75,291.98,293.65,28991.0
2021-09-20 11:10:00,293.73,293.92,292.61,292.61,3009.0,293.73,293.92,292.61,292.61,3009.0
2021-09-20 11:20:00,293.05,293.25,292.62,293.06,4506.0,293.05,293.25,292.62,293.06,4506.0
2021-09-20 11:30:00,293.04,293.04,291.66,291.97,23145.0,293.04,293.04,291.66,291.97,23145.0
2021-09-20 11:40:00,291.94,291.94,291.39,291.44,7504.0,291.94,291.94,291.39,291.44,7504.0
2021-09-20 11:50:00,291.52,291.61,290.71,290.71,5308.0,291.52,291.61,290.71,290.71,5308.0
2021-09-20 12:00:00,290.79,291.14,290.73,290.85,3121.0,290.79,291.14,290.73,290.85,3121.0
2021-09-20 12:10:00,290.71,291.09,290.65,290.89,4969.0,290.71,291.09,290.65,290.89,4969.0
2021-09-20 12:20:00,290.86,291.0,290.58,290.89,1801.0,290.86,291.0,290.58,290.89,1801.0
2021-09-20 12:30:00,290.69,291.21,290.4,290.4,5850.0,290.69,291.21,290.4,290.4,5850.0
2021-09-20 12:40:00,290.31,290.35,289.87,290.08,1927.0,290.31,290.35,289.87,290.08,1927.0
2021-09-20 12:50:00,289.94,290.4,289.92,290.11,2301.0,289.94,290.4,289.92,290.11,2301.0
2021-09-20 13:00:00,289.79,289.81,288.6,288.6,5757.0,289.79,289.81,288.6,288.6,5757.0
2021-09-20 13:10:00,288.55,289.2,288.12,289.18,6358.0,288.55,289.2,288.12,289.18,6358.0
2021-09-20 13:20:00,289.22,289.33,288.89,289.33,1762.0,289.22,289.33,288.89,289.33,1762.0
2021-09-20 13:30:00,289.34,290.64,289.31,290.64,31320.0,289.34,290.64,289.31,290.64,31320.0
2021-09-20 13:40:00,290.67,290.67,289.88,290.25,1911.0,290.67,290.67,289.88,290.25,1911.0
2021-09-20 13:50:00,290.45,290.45,289.8,289.8,2863.0,290.45,290.45,289.8,289.8,2863.0
2021-09-20 14:00:00,289.96,291.49,289.96,290.84,13076.0,289.96,291.49,289.96,290.84,13076.0
2021-09-20 14:10:00,290.84,290.89,290.5,290.71,7162.0,290.84,290.89,290.5,290.71,7162.0
2021-09-20 14:20:00,290.83,290.83,290.43,290.71,6647.0,290.83,290.83,290.43,290.71,6647.0
2021-09-20 14:30:00,290.68,291.45,290.46,290.62,13617.0,290.68,291.45,290.46,290.62,13617.0
2021-09-20 14:40:00,290.8,291.23,290.18,290.18,8205.0,290.8,291.23,290.18,290.18,8205.0
2021-09-20 14:50:00,290.33,290.35,289.37,289.78,4120.0,290.33,290.35,289.37,289.78,4120.0
2021-09-20 15:00:00,289.97,290.1,289.07,289.4,2421.0,289.97,290.1,289.07,289.4,2421.0
2021-09-20 15:10:00,289.45,289.87,289.42,289.61,2878.0,289.45,289.87,289.42,289.61,2878.0
2021-09-20 15:20:00,289.76,289.92,288.32,289.61,19648.0,289.76,289.92,288.32,289.61,19648.0
2021-09-20 15:30:00,289.62,290.59,289.61,290.26,6729.0,289.62,290.59,289.61,290.26,6729.0
2021-09-20 15:40:00,290.36,290.78,290.09,290.77,13858.0,290.36,290.78,290.09,290.77,13858.0
2021-09-20 15:50:00,290.75,293.0,290.65,292.19,82198.0,290.75,293.0,290.65,292.19,82198.0
2021-09-21 09:30:00,294.84,296.46,294.38,296.46,4110.0,294.84,296.46,294.38,296.46,4110.0
2021-09-21 09:40:00,296.32,296.32,295.16,295.48,1466.0,296.32,296.32,295.16,295.48,1466.0
2021-09-21 09:50:00,295.66,295.72,293.48,293.49,3221.0,295.66,295.72,293.48,293.49,3221.0
2021-09-21 10:00:00,294.21,295.03,294.1,294.94,4389.0,294.21,295.03,294.1,294.94,4389.0
2021-09-21 10:10:00,293.77,294.01,293.4,293.42,2415.0,293.77,294.01,293.4,293.42,2415.0
2021-09-21 10:20:00,293.86,294.15,292.82,293.56,3418.0,293.86,294.15,292.82,293.56,3418.0
2021-09-21 10:30:00,293.62,294.16,292.95,293.29,10865.0,293.62,294.16,292.95,293.29,10865.0
2021-09-21 10:40:00,293.3,293.3,291.7,291.85,3306.0,293.3,293.3,291.7,291.85,3306.0
2021-09-21 10:50:00,291.72,292.63,291.72,292.63,3307.0,291.72,292.63,291.72,292.63,3307.0
2021-09-21 11:00:00,292.16,293.24,291.78,293.22,7134.0,292.16,293.24,291.78,293.22,7134.0
2021-09-21 11:10:00,293.2,294.21,292.98,294.0,5813.0,293.2,294.21,292.98,294.0,5813.0
2021-09-21 11:20:00,293.99,294.48,293.3,293.38,4348.0,293.99,294.48,293.3,293.38,4348.0
2021-09-21 11:30:00,293.36,294.57,293.36,294.57,1628.0,293.36,294.57,293.36,294.57,1628.0
2021-09-21 11:40:00,294.13,294.45,294.04,294.33,1200.0,294.13,294.45,294.04,294.33,1200.0
2021-09-21 11:50:00,294.05,294.46,294.04,294.19,1454.0,294.05,294.46,294.04,294.19,1454.0
2021-09-21 12:00:00,294.2,294.72,294.2,294.71,2101.0,294.2,294.72,294.2,294.71,2101.0
2021-09-21 12:10:00,294.99,295.33,294.84,295.3,3852.0,294.99,295.33,294.84,295.3,3852.0
2021-09-21 12:20:00,295.32,295.55,295.24,295.38,3146.0,295.32,295.55,295.24,295.38,3146.0
2021-09-21 12:30:00,295.24,295.57,295.13,295.31,3035.0,295.24,295.57,295.13,295.31,3035.0
2021-09-21 12:40:00,295.16,295.32,295.02,295.02,932.0,295.16,295.32,295.02,295.02,932.0
2021-09-21 12:50:00,295.09,295.09,294.2,294.79,2377.0,295.09,295.09,294.2,294.79,2377.0
2021-09-21 13:00:00,294.7,295.04,294.4,294.65,3950.0,294.7,295.04,294.4,294.65,3950.0
2021-09-21 13:10:00,294.58,295.05,294.53,295.0,3987.0,294.58,295.05,294.53,295.0,3987.0
2021-09-21 13:20:00,295.06,295.1,294.45,294.46,2913.0,295.06,295.1,294.45,294.46,2913.0
2021-09-21 13:30:00,294.34,294.59,294.32,294.57,1251.0,294.34,294.59,294.32,294.57,1251.0
2021-09-21 13:40:00,295.03,295.03,294.76,294.89,712.0,295.03,295.03,294.76,294.89,712.0
2021-09-21 13:50:00,295.0,295.25,294.47,295.25,7322.0,295.0,295.25,294.47,295.25,7322.0
2021-09-21 14:00:00,295.13,295.42,295.06,295.17,1410.0,295.13,295.42,295.06,295.17,1410.0
2021-09-21 14:10:00,295.06,295.16,294.82,295.03,2804.0,295.06,295.16,294.82,295.03,2804.0
2021-09-21 14:20:00,294.88,295.02,294.35,294.5,3430.0,294.88,295.02,294.35,294.5,3430.0
2021-09-21 14:30:00,294.43,295.17,294.43,295.15,5168.0,294.43,295.17,294.43,295.15,5168.0
2021-09-21 14:40:00,295.13,295.75,295.13,295.51,1911.0,295.13,295.75,295.13,295.51,1911.0
2021-09-21 14:50:00,295.59,296.28,295.16,295.31,2395.0,295.59,296.28,295.16,295.31,2395.0
2021-09-21 15:00:00,295.5,295.79,295.46,295.7,2900.0,295.5,295.79,295.46,295.7,2900.0
2021-09-21 15:10:00,295.79,296.43,295.49,295.49,4500.0,295.79,296.43,295.49,295.49,4500.0
2021-09-21 15:20:00,295.55,296.14,295.55,296.14,3663.0,295.55,296.14,295.55,296.14,3663.0
2021-09-21 15:30:00,296.11,296.13,295.01,295.19,6045.0,296.11,296.13,295.01,295.19,6045.0
2021-09-21 15:40:00,295.11,296.0,294.87,295.08,10625.0,295.11,296.0,294.87,295.08,10625.0
2021-09-21 15:50:00,295.06,295.06,293.99,294.16,24640.0,295.06,295.06,293.99,294.16,24640.0
2021-09-22 09:30:00,296.21,297.43,293.92,295.64,6381.0,296.21,297.43,293.92,295.64,6381.0
2021-09-22 09:40:00,295.63,295.63,294.34,294.4,2309.0,295.63,295.63,294.34,294.4,2309.0
2021-09-22 09:50:00,294.29,295.62,294.29,295.62,500.0,294.29,295.62,294.29,295.62,500.0
2021-09-22 10:00:00,295.48,295.98,295.14,295.43,3151.0,295.48,295.98,295.14,295.43,3151.0
2021-09-22 10:10:00,295.1,295.43,295.03,295.11,1806.0,295.1,295.43,295.03,295.11,1806.0
2021-09-22 10:20:00,295.1,295.24,294.57,294.73,2200.0,295.1,295.24,294.57,294.73,2200.0
2021-09-22 10:30:00,294.66,295.22,294.66,295.21,1000.0,294.66,295.22,294.66,295.21,1000.0
2021-09-22 10:40:00,295.44,295.75,295.29,295.75,1300.0,295.44,295.75,295.29,295.75,1300.0
2021-09-22 10:50:00,295.91,296.27,295.24,296.15,4626.0,295.91,296.27,295.24,296.15,4626.0
2021-09-22 11:00:00,296.4,297.0,296.25,296.76,2820.0,296.4,297.0,296.25,296.76,2820.0
2021-09-22 11:10:00,296.55,297.3,296.54,297.25,5210.0,296.55,297.3,296.54,297.25,5210.0
2021-09-22 11:20:00,297.24,297.73,297.24,297.73,2921.0,297.24,297.73,297.24,297.73,2921.0
2021-09-22 11:30:00,297.75,297.98,297.3,297.3,8557.0,297.75,297.98,297.3,297.3,8557.0
2021-09-22 11:40:00,297.26,298.29,296.44,298.29,47230.0,297.26,298.29,296.44,298.29,47230.0
2021-09-22 11:50:00,298.29,299.18,297.86,298.48,3174.0,298.29,299.18,297.86,298.48,3174.0
2021-09-22 12:00:00,298.46,298.48,297.78,297.78,2189.0,298.46,298.48,297.78,297.78,2189.0
2021-09-22 12:10:00,297.81,298.26,297.75,297.96,3475.0,297.81,298.26,297.75,297.96,3475.0
2021-09-22 12:20:00,298.51,298.51,298.1,298.19,700.0,298.51,298.51,298.1,298.19,700.0
2021-09-22 12:30:00,298.27,298.33,297.9,298.06,5525.0,298.27,298.33,297.9,298.06,5525.0
2021-09-22 12:40:00,298.14,298.58,298.08,298.48,1406.0,298.14,298.58,298.08,298.48,1406.0
2021-09-22 12:50:00,298.49,298.55,298.18,298.18,3029.0,298.49,298.55,298.18,298.18,3029.0
2021-09-22 13:00:00,298.24,298.26,297.83,298.11,2905.0,298.24,298.26,297.83,298.11,2905.0
2021-09-22 13:10:00,297.99,297.99,297.53,297.54,1511.0,297.99,297.99,297.53,297.54,1511.0
2021-09-22 13:20:00,297.64,297.77,297.43,297.43,12717.0,297.64,297.77,297.43,297.43,12717.0
2021-09-22 13:30:00,297.59,297.59,297.21,297.21,1475.0,297.59,297.59,297.21,297.21,1475.0
2021-09-22 13:40:00,297.19,297.48,297.12,297.36,4184.0,297.19,297.48,297.12,297.36,4184.0
2021-09-22 13:50:00,297.11,297.28,296.78,296.98,13659.0,297.11,297.28,296.78,296.98,13659.0
2021-09-22 14:00:00,296.53,298.24,296.14,298.08,4166.0,296.53,298.24,296.14,298.08,4166.0
2021-09-22 14:10:00,298.37,298.82,298.36,298.71,2200.0,298.37,298.82,298.36,298.71,2200.0
2021-09-22 14:20:00,298.72,298.85,298.37,298.72,4050.0,298.72,298.85,298.37,298.72,4050.0
2021-09-22 14:30:00,298.74,299.41,298.5,299.13,6339.0,298.74,299.41,298.5,299.13,6339.0
2021-09-22 14:40:00,298.93,298.93,297.64,297.72,3853.0,298.93,298.93,297.64,297.72,3853.0
2021-09-22 14:50:00,297.42,297.92,297.28,297.78,5750.0,297.42,297.92,297.28,297.78,5750.0
2021-09-22 15:00:00,297.45,297.92,297.33,297.92,4020.0,297.45,297.92,297.33,297.92,4020.0
2021-09-22 15:10:00,297.84,298.61,297.84,298.4,7399.0,297.84,298.61,297.84,298.4,7399.0
2021-09-22 15:20:00,298.4,298.62,297.75,297.75,7213.0,298.4,298.62,297.75,297.75,7213.0
2021-09-22 15:30:00,297.88,298.14,297.41,298.0,6514.0,297.88,298.14,297.41,298.0,6514.0
2021-09-22 15:40:00,298.12,298.18,297.21,297.23,10259.0,298.12,298.18,297.21,297.23,10259.0
2021-09-22 15:50:00,296.86,297.4,296.63,296.63,35450.0,296.86,297.4,296.63,296.63,35450.0
2021-09-23 09:30:00,299.42,302.28,296.24,300.45,8078.0,299.42,302.28,296.24,300.45,8078.0
2021-09-23 09:40:00,301.04,302.73,300.65,301.92,4128.0,301.04,302.73,300.65,301.92,4128.0
2021-09-23 09:50:00,302.44,304.24,302.05,304.12,8297.0,302.44,304.24,302.05,304.12,8297.0
2021-09-23 10:00:00,303.61,304.65,302.95,304.0,15197.0,303.61,304.65,302.95,304.0,15197.0
2021-09-23 10:10:00,303.73,305.8,303.73,305.8,8804.0,303.73,305.8,303.73,305.8,8804.0
2021-09-23 10:20:00,305.84,305.99,305.0,305.0,9042.0,305.84,305.99,305.0,305.0,9042.0
2021-09-23 10:30:00,304.71,305.36,304.27,304.87,43148.0,304.71,305.36,304.27,304.87,43148.0
2021-09-23 10:40:00,304.96,305.66,304.76,305.26,4605.0,304.96,305.66,304.76,305.26,4605.0
2021-09-23 10:50:00,305.26,305.37,304.91,304.93,3081.0,305.26,305.37,304.91,304.93,3081.0
2021-09-23 11:00:00,304.85,304.85,303.84,303.84,6242.0,304.85,304.85,303.84,303.84,6242.0
2021-09-23 11:10:00,303.97,304.34,303.91,304.06,5129.0,303.97,304.34,303.91,304.06,5129.0
2021-09-23 11:20:00,303.91,304.54,303.6,303.86,8549.0,303.91,304.54,303.6,303.86,8549.0
2021-09-23 11:30:00,303.89,304.11,303.52,303.94,3300.0,303.89,304.11,303.52,303.94,3300.0
2021-09-23 11:40:00,304.0,304.18,303.47,303.47,5223.0,304.0,304.18,303.47,303.47,5223.0
2021-09-23 11:50:00,303.33,303.99,303.33,303.99,2113.0,303.33,303.99,303.33,303.99,2113.0
2021-09-23 12:00:00,303.81,303.81,303.51,303.51,1000.0,303.81,303.81,303.51,303.51,1000.0
2021-09-23 12:10:00,303.43,304.22,303.39,303.88,4501.0,303.43,304.22,303.39,303.88,4501.0
2021-09-23 12:20:00,303.86,304.3,303.7,304.19,17596.0,303.86,304.3,303.7,304.19,17596.0
2021-09-23 12:30:00,304.06,304.46,304.05,304.42,2166.0,304.06,304.46,304.05,304.42,2166.0
2021-09-23 12:40:00,304.3,304.4,303.83,304.01,3300.0,304.3,304.4,303.83,304.01,3300.0
2021-09-23 12:50:00,303.93,304.28,303.93,304.25,3500.0,303.93,304.28,303.93,304.25,3500.0
2021-09-23 13:00:00,304.47,304.6,304.24,304.6,2260.0,304.47,304.6,304.24,304.6,2260.0
2021-09-23 13:10:00,304.66,304.75,304.36,304.58,1603.0,304.66,304.75,304.36,304.58,1603.0
2021-09-23 13:20:00,304.65,305.48,304.45,305.15,4945.0,304.65,305.48,304.45,305.15,4945.0
2021-09-23 13:30:00,305.09,305.09,304.52,304.53,3899.0,305.09,305.09,304.52,304.53,3899.0
2021-09-23 13:40:00,304.37,304.37,303.87,303.87,1200.0,304.37,304.37,303.87,303.87,1200.0
2021-09-23 13:50:00,303.81,304.2,303.67,303.68,3356.0,303.81,304.2,303.67,303.68,3356.0
2021-09-23 14:00:00,303.61,303.73,303.11,303.13,3053.0,303.61,303.73,303.11,303.13,3053.0
2021-09-23 14:10:00,303.12,303.62,303.08,303.62,2700.0,303.12,303.62,303.08,303.62,2700.0
2021-09-23 14:20:00,303.46,304.28,303.45,304.07,7079.0,303.46,304.28,303.45,304.07,7079.0
2021-09-23 14:30:00,304.11,304.33,303.64,303.92,5360.0,304.11,304.33,303.64,303.92,5360.0
2021-09-23 14:40:00,303.9,304.04,303.72,304.04,2907.0,303.9,304.04,303.72,304.04,2907.0
2021-09-23 14:50:00,303.92,304.36,303.91,304.11,9450.0,303.92,304.36,303.91,304.11,9450.0
2021-09-23 15:00:00,304.09,304.22,303.7,303.88,10868.0,304.09,304.22,303.7,303.88,10868.0
2021-09-23 15:10:00,303.73,303.73,302.83,302.89,6206.0,303.73,303.73,302.83,302.89,6206.0
2021-09-23 15:20:00,302.87,303.53,302.83,303.31,7945.0,302.87,303.53,302.83,303.31,7945.0
2021-09-23 15:30:00,303.32,303.6,303.09,303.55,10359.0,303.32,303.6,303.09,303.55,10359.0
2021-09-23 15:40:00,303.59,303.7,302.96,303.3,12329.0,303.59,303.7,302.96,303.3,12329.0
2021-09-23 15:50:00,303.23,304.05,303.03,303.42,60267.0,303.23,304.05,303.03,303.42,60267.0
2021-09-24 09:30:00,301.99,302.28,300.61,302.28,8537.0,301.99,302.28,300.61,302.28,8537.0
2021-09-24 09:40:00,301.88,302.72,300.21,301.04,13327.0,301.88,302.72,300.21,301.04,13327.0
2021-09-24 09:50:00,301.42,303.26,301.3,303.26,20789.0,301.42,303.26,301.3,303.26,20789.0
2021-09-24 10:00:00,303.42,304.11,303.36,303.63,2395.0,303.42,304.11,303.36,303.63,2395.0
2021-09-24 10:10:00,303.63,304.46,302.77,304.25,3491.0,303.63,304.46,302.77,304.25,3491.0
2021-09-24 10:20:00,303.95,304.43,303.78,304.05,6673.0,303.95,304.43,303.78,304.05,6673.0
2021-09-24 10:30:00,304.05,304.72,303.88,304.51,8804.0,304.05,304.72,303.88,304.51,8804.0
2021-09-24 10:40:00,304.41,304.52,304.0,304.52,2000.0,304.41,304.52,304.0,304.52,2000.0
2021-09-24 10:50:00,304.2,304.87,304.06,304.48,5603.0,304.2,304.87,304.06,304.48,5603.0
2021-09-24 11:00:00,304.73,305.28,304.58,305.14,5112.0,304.73,305.28,304.58,305.14,5112.0
2021-09-24 11:10:00,304.88,305.14,304.52,305.06,4639.0,304.88,305.14,304.52,305.06,4639.0
2021-09-24 11:20:00,305.06,305.32,304.77,305.23,8109.0,305.06,305.32,304.77,305.23,8109.0
2021-09-24 11:30:00,305.25,305.78,305.25,305.75,6122.0,305.25,305.78,305.25,305.75,6122.0
2021-09-24 11:40:00,305.81,306.1,305.69,306.1,12914.0,305.81,306.1,305.69,306.1,12914.0
2021-09-24 11:50:00,306.12,306.55,305.96,306.54,4011.0,306.12,306.55,305.96,306.54,4011.0
2021-09-24 12:00:00,306.72,307.16,306.56,307.07,9424.0,306.72,307.16,306.56,307.07,9424.0
2021-09-24 12:10:00,307.13,307.36,307.09,307.11,3852.0,307.13,307.36,307.09,307.11,3852.0
2021-09-24 12:20:00,307.06,307.32,306.77,307.32,4400.0,307.06,307.32,306.77,307.32,4400.0
2021-09-24 12:30:00,307.32,307.44,307.24,307.44,3100.0,307.32,307.44,307.24,307.44,3100.0
2021-09-24 12:40:00,307.37,308.0,307.29,307.88,8739.0,307.37,308.0,307.29,307.88,8739.0
2021-09-24 12:50:00,307.88,307.94,307.71,307.79,4863.0,307.88,307.94,307.71,307.79,4863.0
2021-09-24 13:00:00,307.38,307.45,306.16,306.43,1200.0,307.38,307.45,306.16,306.43,1200.0
2021-09-24 13:10:00,306.17,306.42,305.35,305.35,5328.0,306.17,306.42,305.35,305.35,5328.0
2021-09-24 13:20:00,305.15,305.32,304.71,304.87,1910.0,305.15,305.32,304.71,304.87,1910.0
2021-09-24 13:30:00,304.69,304.7,304.31,304.34,2326.0,304.69,304.7,304.31,304.34,2326.0
2021-09-24 13:40:00,304.55,304.71,304.42,304.51,1200.0,304.55,304.71,304.42,304.51,1200.0
2021-09-24 13:50:00,304.62,305.41,304.46,305.41,4590.0,304.62,305.41,304.46,305.41,4590.0
2021-09-24 14:00:00,305.31,305.48,304.98,305.39,5152.0,305.31,305.48,304.98,305.39,5152.0
2021-09-24 14:10:00,305.26,305.42,304.94,305.05,2782.0,305.26,305.42,304.94,305.05,2782.0
2021-09-24 14:20:00,305.06,305.13,304.71,305.11,3345.0,305.06,305.13,304.71,305.11,3345.0
2021-09-24 14:30:00,305.09,305.31,304.85,305.31,3100.0,305.09,305.31,304.85,305.31,3100.0
2021-09-24 14:40:00,305.3,306.31,305.2,306.16,7526.0,305.3,306.31,305.2,306.16,7526.0
2021-09-24 14:50:00,306.27,306.37,306.06,306.21,2200.0,306.27,306.37,306.06,306.21,2200.0
2021-09-24 15:00:00,306.32,306.32,305.69,306.0,12482.0,306.32,306.32,305.69,306.0,12482.0
2021-09-24 15:10:00,306.01,306.02,305.85,305.85,1400.0,306.01,306.02,305.85,305.85,1400.0
2021-09-24 15:20:00,305.75,306.4,305.64,306.21,8835.0,305.75,306.4,305.64,306.21,8835.0
2021-09-24 15:30:00,306.16,306.47,305.25,305.25,9377.0,306.16,306.47,305.25,305.25,9377.0
2021-09-24 15:40:00,305.42,306.15,305.08,306.09,13189.0,305.42,306.15,305.08,306.09,13189.0
2021-09-24 15:50:00,305.94,306.02,304.65,304.65,29825.0,305.94,306.02,304.65,304.65,29825.0
2021-09-27 09:30:00,306.41,309.4,306.41,309.4,6349.0,306.41,309.4,306.41,309.4,6349.0
2021-09-27 09:40:00,308.89,313.64,307.65,313.0,15059.0,308.89,313.64,307.65,313.0,15059.0
2021-09-27 09:50:00,312.89,314.71,311.85,313.17,29203.0,312.89,314.71,311.85,313.17,29203.0
2021-09-27 10:00:00,312.5,312.92,311.52,311.84,5001.0,312.5,312.92,311.52,311.84,5001.0
2021-09-27 10:10:00,311.56,311.8,309.78,310.53,6247.0,311.56,311.8,309.78,310.53,6247.0
2021-09-27 10:20:00,310.62,310.62,309.24,310.02,4433.0,310.62,310.62,309.24,310.02,4433.0
2021-09-27 10:30:00,310.11,311.24,310.07,310.95,4383.0,310.11,311.24,310.07,310.95,4383.0
2021-09-27 10:40:00,311.09,311.46,310.19,310.66,2601.0,311.09,311.46,310.19,310.66,2601.0
2021-09-27 10:50:00,310.26,310.26,309.2,309.77,830.0,310.26,310.26,309.2,309.77,830.0
2021-09-27 11:00:00,309.76,310.0,309.06,309.72,3598.0,309.76,310.0,309.06,309.72,3598.0
2021-09-27 11:10:00,309.75,309.98,309.52,309.52,2760.0,309.75,309.98,309.52,309.52,2760.0
2021-09-27 11:20:00,309.42,309.67,309.02,309.02,3164.0,309.42,309.67,309.02,309.02,3164.0
2021-09-27 11:30:00,308.93,309.31,308.93,309.31,1098.0,308.93,309.31,308.93,309.31,1098.0
2021-09-27 11:40:00,308.89,309.02,308.24,309.02,2280.0,308.89,309.02,308.24,309.02,2280.0
2021-09-27 11:50:00,308.9,308.9,308.31,308.4,1122.0,308.9,308.9,308.31,308.4,1122.0
2021-09-27 12:00:00,308.29,308.54,308.23,308.54,607.0,308.29,308.54,308.23,308.54,607.0
2021-09-27 12:10:00,308.16,308.41,308.02,308.07,2287.0,308.16,308.41,308.02,308.07,2287.0
2021-09-27 12:20:00,307.77,307.77,307.58,307.58,200.0,307.77,307.77,307.58,307.58,200.0
2021-09-27 12:30:00,307.63,307.84,307.42,307.54,1400.0,307.63,307.84,307.42,307.54,1400.0
2021-09-27 12:40:00,307.63,307.68,307.19,307.53,2751.0,307.63,307.68,307.19,307.53,2751.0
2021-09-27 12:50:00,307.34,308.02,307.23,307.97,2440.0,307.34,308.02,307.23,307.97,2440.0
2021-09-27 13:00:00,307.96,308.64,307.94,308.62,3413.0,307.96,308.64,307.94,308.62,3413.0
2021-09-27 13:10:00,308.53,309.11,308.43,309.11,2448.0,308.53,309.11,308.43,309.11,2448.0
2021-09-27 13:20:00,309.07,309.15,308.84,308.9,7012.0,309.07,309.15,308.84,308.9,7012.0
2021-09-27 13:30:00,308.9,308.9,308.37,308.54,8918.0,308.9,308.9,308.37,308.54,8918.0
2021-09-27 13:40:00,308.55,308.65,308.36,308.56,5357.0,308.55,308.65,308.36,308.56,5357.0
2021-09-27 13:50:00,308.57,308.8,308.29,308.3,3460.0,308.57,308.8,308.29,308.3,3460.0
2021-09-27 14:00:00,308.6,308.66,308.36,308.46,4328.0,308.6,308.66,308.36,308.46,4328.0
2021-09-27 14:10:00,308.41,308.59,308.14,308.32,3686.0,308.41,308.59,308.14,308.32,3686.0
2021-09-27 14:20:00,308.38,308.49,308.22,308.37,4284.0,308.38,308.49,308.22,308.37,4284.0
2021-09-27 14:30:00,308.3,308.3,307.82,307.95,7897.0,308.3,308.3,307.82,307.95,7897.0
2021-09-27 14:40:00,308.05,308.05,307.82,307.83,2087.0,308.05,308.05,307.82,307.83,2087.0
2021-09-27 14:50:00,307.86,308.25,307.86,308.0,2147.0,307.86,308.25,307.86,308.0,2147.0
2021-09-27 15:00:00,307.88,308.04,307.7,307.9,3756.0,307.88,308.04,307.7,307.9,3756.0
2021-09-27 15:10:00,307.98,308.86,307.92,308.5,13925.0,307.98,308.86,307.92,308.5,13925.0
2021-09-27 15:20:00,308.62,308.71,307.74,307.77,2579.0,308.62,308.71,307.74,307.77,2579.0
2021-09-27 15:30:00,307.74,308.07,307.62,307.81,15883.0,307.74,308.07,307.62,307.81,15883.0
2021-09-27 15:40:00,308.09,308.27,307.37,307.67,24654.0,308.09,308.27,307.37,307.67,24654.0
2021-09-27 15:50:00,307.67,308.1,307.48,307.81,32111.0,307.67,308.1,307.48,307.81,32111.0
2021-09-28 09:30:00,307.35,307.35,305.4,306.5,3013.0,307.35,307.35,305.4,306.5,3013.0
2021-09-28 09:40:00,305.52,307.56,304.88,306.2,9403.0,305.52,307.56,304.88,306.2,9403.0
2021-09-28 09:50:00,306.1,306.1,303.66,303.66,4691.0,306.1,306.1,303.66,303.66,4691.0
2021-09-28 10:00:00,303.35,303.35,302.15,302.47,3128.0,303.35,303.35,302.15,302.47,3128.0
2021-09-28 10:10:00,302.68,303.21,302.06,302.3,2404.0,302.68,303.21,302.06,302.3,2404.0
2021-09-28 10:20:00,301.77,301.77,300.42,301.34,2347.0,301.77,301.77,300.42,301.34,2347.0
2021-09-28 10:30:00,301.86,302.86,301.0,302.86,3251.0,301.86,302.86,301.0,302.86,3251.0
2021-09-28 10:40:00,303.07,303.23,302.85,302.92,1422.0,303.07,303.23,302.85,302.92,1422.0
2021-09-28 10:50:00,303.13,304.99,302.83,304.34,6570.0,303.13,304.99,302.83,304.34,6570.0
2021-09-28 11:00:00,304.47,304.76,303.18,304.28,4000.0,304.47,304.76,303.18,304.28,4000.0
2021-09-28 11:10:00,304.28,304.4,303.36,304.31,20781.0,304.28,304.4,303.36,304.31,20781.0
2021-09-28 11:20:00,304.37,305.08,304.3,304.63,2201.0,304.37,305.08,304.3,304.63,2201.0
2021-09-28 11:30:00,304.57,305.15,304.51,304.9,12598.0,304.57,305.15,304.51,304.9,12598.0
2021-09-28 11:40:00,304.94,304.94,304.03,304.55,4218.0,304.94,304.94,304.03,304.55,4218.0
2021-09-28 11:50:00,304.42,305.43,304.35,305.43,646.0,304.42,305.43,304.35,305.43,646.0
2021-09-28 12:00:00,304.76,304.76,304.35,304.35,2482.0,304.76,304.76,304.35,304.35,2482.0
2021-09-28 12:10:00,304.56,304.81,304.56,304.81,400.0,304.56,304.81,304.56,304.81,400.0
2021-09-28 12:20:00,304.37,304.48,304.16,304.17,1600.0,304.37,304.48,304.16,304.17,1600.0
2021-09-28 12:30:00,303.93,303.93,303.6,303.6,535.0,303.93,303.93,303.6,303.6,535.0
2021-09-28 12:40:00,303.44,303.57,303.42,303.42,700.0,303.44,303.57,303.42,303.42,700.0
2021-09-28 12:50:00,303.29,303.61,302.96,302.96,37744.0,303.29,303.61,302.96,302.96,37744.0
2021-09-28 13:00:00,302.54,303.28,302.54,303.1,4500.0,302.54,303.28,302.54,303.1,4500.0
2021-09-28 13:10:00,303.12,303.58,302.8,303.55,3517.0,303.12,303.58,302.8,303.55,3517.0
2021-09-28 13:20:00,303.94,304.76,303.94,304.53,1100.0,303.94,304.76,303.94,304.53,1100.0
2021-09-28 13:30:00,304.35,304.35,303.69,304.07,1441.0,304.35,304.35,303.69,304.07,1441.0
2021-09-28 13:40:00,304.17,304.17,303.67,304.01,1794.0,304.17,304.17,303.67,304.01,1794.0
2021-09-28 13:50:00,304.2,304.28,303.56,303.56,990.0,304.2,304.28,303.56,303.56,990.0
2021-09-28 14:00:00,303.67,303.81,303.37,303.74,919.0,303.67,303.81,303.37,303.74,919.0
2021-09-28 14:10:00,303.49,303.87,302.8,303.87,1905.0,303.49,303.87,302.8,303.87,1905.0
2021-09-28 14:20:00,303.88,304.01,303.46,303.54,3659.0,303.88,304.01,303.46,303.54,3659.0
2021-09-28 14:30:00,303.64,303.64,303.11,303.55,4308.0,303.64,303.64,303.11,303.55,4308.0
2021-09-28 14:40:00,303.56,304.17,303.43,303.77,9116.0,303.56,304.17,303.43,303.77,9116.0
2021-09-28 14:50:00,303.88,304.45,303.75,304.31,3146.0,303.88,304.45,303.75,304.31,3146.0
2021-09-28 15:00:00,304.72,305.72,304.29,305.49,6187.0,304.72,305.72,304.29,305.49,6187.0
2021-09-28 15:10:00,305.48,305.62,305.02,305.02,2202.0,305.48,305.62,305.02,305.02,2202.0
2021-09-28 15:20:00,304.83,304.83,304.13,304.13,1916.0,304.83,304.83,304.13,304.13,1916.0
2021-09-28 15:30:00,304.04,304.34,303.7,303.81,4118.0,304.04,304.34,303.7,303.81,4118.0
2021-09-28 15:40:00,304.01,304.49,302.99,302.99,6395.0,304.01,304.49,302.99,302.99,6395.0
2021-09-28 15:50:00,302.94,303.69,302.64,303.11,17897.0,302.94,303.69,302.64,303.11,17897.0
2021-09-29 09:30:00,305.38,305.38,303.14,303.14,1960.0,305.38,305.38,303.14,303.14,1960.0
2021-09-29 09:40:00,303.73,305.91,303.07,305.91,1429.0,303.73,305.91,303.07,305.91,1429.0
2021-09-29 09:50:00,305.6,306.6,305.14,305.14,1500.0,305.6,306.6,305.14,305.14,1500.0
2021-09-29 10:00:00,306.53,307.41,306.01,306.9,2000.0,306.53,307.41,306.01,306.9,2000.0
2021-09-29 10:10:00,306.76,306.91,306.75,306.76,738.0,306.76,306.91,306.75,306.76,738.0
2021-09-29 10:20:00,307.15,308.0,306.87,306.87,1907.0,307.15,308.0,306.87,306.87,1907.0
2021-09-29 10:30:00,306.38,307.37,305.86,306.79,2132.0,306.38,307.37,305.86,306.79,2132.0
2021-09-29 10:40:00,306.51,307.7,306.51,307.36,1681.0,306.51,307.7,306.51,307.36,1681.0
2021-09-29 10:50:00,307.4,308.26,307.28,308.17,4724.0,307.4,308.26,307.28,308.17,4724.0
2021-09-29 11:00:00,308.38,308.8,307.43,307.68,4686.0,308.38,308.8,307.43,307.68,4686.0
2021-09-29 11:10:00,308.07,308.07,307.29,307.29,900.0,308.07,308.07,307.29,307.29,900.0
2021-09-29 11:20:00,307.2,307.27,306.1,306.11,1854.0,307.2,307.27,306.1,306.11,1854.0
2021-09-29 11:30:00,306.34,306.65,306.08,306.16,3501.0,306.34,306.65,306.08,306.16,3501.0
2021-09-29 11:40:00,306.04,306.2,305.95,306.01,1227.0,306.04,306.2,305.95,306.01,1227.0
2021-09-29 11:50:00,306.22,306.48,305.96,306.1,2645.0,306.22,306.48,305.96,306.1,2645.0
2021-09-29 12:00:00,306.2,306.2,305.53,305.61,2669.0,306.2,306.2,305.53,305.61,2669.0
2021-09-29 12:10:00,305.31,305.36,304.36,304.75,2700.0,305.31,305.36,304.36,304.75,2700.0
2021-09-29 12:20:00,304.6,304.6,303.81,303.91,2000.0,304.6,304.6,303.81,303.91,2000.0
2021-09-29 12:30:00,303.52,304.06,303.5,303.72,1812.0,303.52,304.06,303.5,303.72,1812.0
2021-09-29 12:40:00,303.46,303.75,303.31,303.66,2822.0,303.46,303.75,303.31,303.66,2822.0
2021-09-29 12:50:00,303.71,304.06,303.68,303.81,2399.0,303.71,304.06,303.68,303.81,2399.0
2021-09-29 13:00:00,303.63,303.82,303.42,303.82,2200.0,303.63,303.82,303.42,303.82,2200.0
2021-09-29 13:10:00,303.75,304.19,303.75,304.14,2389.0,303.75,304.19,303.75,304.14,2389.0
2021-09-29 13:20:00,304.16,304.16,303.45,303.59,2029.0,304.16,304.16,303.45,303.59,2029.0
2021-09-29 13:30:00,303.6,303.68,303.28,303.68,1600.0,303.6,303.68,303.28,303.68,1600.0
2021-09-29 13:40:00,303.55,304.02,303.36,303.91,5433.0,303.55,304.02,303.36,303.91,5433.0
2021-09-29 13:50:00,303.78,305.62,303.78,305.2,9023.0,303.78,305.62,303.78,305.2,9023.0
2021-09-29 14:00:00,305.36,305.54,304.75,304.75,4512.0,305.36,305.54,304.75,304.75,4512.0
2021-09-29 14:10:00,305.21,305.62,304.91,304.91,2560.0,305.21,305.62,304.91,304.91,2560.0
2021-09-29 14:20:00,304.89,304.92,304.32,304.45,1400.0,304.89,304.92,304.32,304.45,1400.0
2021-09-29 14:30:00,304.5,304.92,304.5,304.92,2966.0,304.5,304.92,304.5,304.92,2966.0
2021-09-29 14:40:00,304.85,305.21,304.61,304.69,3212.0,304.85,305.21,304.61,304.69,3212.0
2021-09-29 14:50:00,304.67,304.95,304.66,304.94,2814.0,304.67,304.95,304.66,304.94,2814.0
2021-09-29 15:00:00,305.13,305.13,304.46,304.6,2494.0,305.13,305.13,304.46,304.6,2494.0
2021-09-29 15:10:00,304.56,304.61,304.21,304.51,8311.0,304.56,304.61,304.21,304.51,8311.0
2021-09-29 15:20:00,304.45,304.54,304.18,304.18,3256.0,304.45,304.54,304.18,304.18,3256.0
2021-09-29 15:30:00,304.2,305.06,304.16,305.06,11088.0,304.2,305.06,304.16,305.06,11088.0
2021-09-29 15:40:00,304.9,304.97,304.52,304.86,10660.0,304.9,304.97,304.52,304.86,10660.0
2021-09-29 15:50:00,304.78,304.78,302.96,303.14,76166.0,304.78,304.78,302.96,303.14,76166.0
2021-09-30 09:30:00,301.3,301.3,295.31,295.31,8875.0,301.3,301.3,295.31,295.31,8875.0
2021-09-30 09:40:00,296.17,298.25,296.17,297.88,14249.0,296.17,298.25,296.17,297.88,14249.0
2021-09-30 09:50:00,298.06,298.51,298.06,298.09,2807.0,298.06,298.51,298.06,298.09,2807.0
2021-09-30 10:00:00,297.5,297.95,296.48,296.82,6275.0,297.5,297.95,296.48,296.82,6275.0
2021-09-30 10:10:00,296.71,296.79,295.9,296.31,1998.0,296.71,296.79,295.9,296.31,1998.0
2021-09-30 10:20:00,296.1,296.91,296.01,296.31,2503.0,296.1,296.91,296.01,296.31,2503.0
2021-09-30 10:30:00,295.88,296.25,294.91,295.04,6085.0,295.88,296.25,294.91,295.04,6085.0
2021-09-30 10:40:00,295.0,295.3,294.14,294.78,8576.0,295.0,295.3,294.14,294.78,8576.0
2021-09-30 10:50:00,294.76,295.28,294.6,295.04,1943.0,294.76,295.28,294.6,295.04,1943.0
2021-09-30 11:00:00,295.07,295.46,294.49,295.45,4601.0,295.07,295.46,294.49,295.45,4601.0
2021-09-30 11:10:00,295.31,295.31,294.21,294.4,5697.0,295.31,295.31,294.21,294.4,5697.0
2021-09-30 11:20:00,294.38,294.38,293.57,294.17,3035.0,294.38,294.38,293.57,294.17,3035.0
2021-09-30 11:30:00,294.12,294.12,292.82,293.27,5146.0,294.12,294.12,292.82,293.27,5146.0
2021-09-30 11:40:00,293.27,293.45,291.16,291.65,5863.0,293.27,293.45,291.16,291.65,5863.0
2021-09-30 11:50:00,291.65,292.33,291.55,291.88,8198.0,291.65,292.33,291.55,291.88,8198.0
2021-09-30 12:00:00,292.26,292.39,289.02,289.17,8695.0,292.26,292.39,289.02,289.17,8695.0
2021-09-30 12:10:00,289.3,289.93,288.9,289.57,37473.0,289.3,289.93,288.9,289.57,37473.0
2021-09-30 12:20:00,289.58,290.72,289.58,290.45,15908.0,289.58,290.72,289.58,290.45,15908.0
2021-09-30 12:30:00,290.31,290.31,288.69,289.13,4050.0,290.31,290.31,288.69,289.13,4050.0
2021-09-30 12:40:00,289.27,289.57,288.26,288.82,19943.0,289.27,289.57,288.26,288.82,19943.0
2021-09-30 12:50:00,288.96,289.14,287.94,288.3,18308.0,288.96,289.14,287.94,288.3,18308.0
2021-09-30 13:00:00,288.3,288.71,288.0,288.33,9095.0,288.3,288.71,288.0,288.33,9095.0
2021-09-30 13:10:00,288.32,288.48,287.97,288.05,8676.0,288.32,288.48,287.97,288.05,8676.0
2021-09-30 13:20:00,288.18,288.18,287.62,287.71,1530.0,288.18,288.18,287.62,287.71,1530.0
2021-09-30 13:30:00,287.73,287.73,286.88,287.12,6820.0,287.73,287.73,286.88,287.12,6820.0
2021-09-30 13:40:00,287.06,288.37,287.02,288.37,10972.0,287.06,288.37,287.02,288.37,10972.0
2021-09-30 13:50:00,288.46,289.26,288.45,289.26,14684.0,288.46,289.26,288.45,289.26,14684.0
2021-09-30 14:00:00,289.28,289.6,288.34,288.58,12807.0,289.28,289.6,288.34,288.58,12807.0
2021-09-30 14:10:00,288.54,288.85,287.66,287.66,7925.0,288.54,288.85,287.66,287.66,7925.0
2021-09-30 14:20:00,287.53,287.56,287.16,287.37,5828.0,287.53,287.56,287.16,287.37,5828.0
2021-09-30 14:30:00,287.45,287.98,287.23,287.23,4820.0,287.45,287.98,287.23,287.23,4820.0
2021-09-30 14:40:00,287.5,287.73,287.29,287.46,8227.0,287.5,287.73,287.29,287.46,8227.0
2021-09-30 14:50:00,287.73,287.94,287.06,287.06,11335.0,287.73,287.94,287.06,287.06,11335.0
2021-09-30 15:00:00,287.13,287.13,286.55,286.81,17319.0,287.13,287.13,286.55,286.81,17319.0
2021-09-30 15:10:00,286.71,287.0,286.47,286.81,18477.0,286.71,287.0,286.47,286.81,18477.0
2021-09-30 15:20:00,286.74,286.77,285.48,285.48,9283.0,286.74,286.77,285.48,285.48,9283.0
2021-09-30 15:30:00,285.45,285.45,284.33,284.69,22140.0,285.45,285.45,284.33,284.69,22140.0
2021-09-30 15:40:00,284.67,284.67,283.53,283.81,34357.0,284.67,284.67,283.53,283.81,34357.0
2021-09-30 15:50:00,283.24,284.44,283.01,283.62,73311.0,283.24,284.44,283.01,283.62,73311.0
2021-10-01 09:30:00,284.28,285.85,282.53,284.09,7935.0,284.28,285.85,282.53,284.09,7935.0
2021-10-01 09:40:00,283.41,283.62,282.67,282.8,6353.0,283.41,283.62,282.67,282.8,6353.0
2021-10-01 09:50:00,283.1,286.25,282.4,285.71,11542.0,283.1,286.25,282.4,285.71,11542.0
2021-10-01 10:00:00,286.18,286.85,284.34,285.06,5467.0,286.18,286.85,284.34,285.06,5467.0
2021-10-01 10:10:00,284.54,284.54,282.41,282.81,16500.0,284.54,284.54,282.41,282.81,16500.0
2021-10-01 10:20:00,282.75,284.57,282.27,284.04,11786.0,282.75,284.57,282.27,284.04,11786.0
2021-10-01 10:30:00,284.0,284.27,283.35,283.35,7243.0,284.0,284.27,283.35,283.35,7243.0
2021-10-01 10:40:00,283.33,283.69,282.57,282.66,8777.0,283.33,283.69,282.57,282.66,8777.0
2021-10-01 10:50:00,282.93,282.93,281.26,282.35,19936.0,282.93,282.93,281.26,282.35,19936.0
2021-10-01 11:00:00,282.62,283.26,282.38,282.38,15514.0,282.62,283.26,282.38,282.38,15514.0
2021-10-01 11:10:00,282.38,283.1,281.8,282.5,7581.0,282.38,283.1,281.8,282.5,7581.0
2021-10-01 11:20:00,282.33,282.89,281.97,282.44,16361.0,282.33,282.89,281.97,282.44,16361.0
2021-10-01 11:30:00,282.77,283.4,282.62,283.35,5283.0,282.77,283.4,282.62,283.35,5283.0
2021-10-01 11:40:00,283.27,284.03,283.27,283.55,6491.0,283.27,284.03,283.27,283.55,6491.0
2021-10-01 11:50:00,283.43,283.71,282.87,283.46,5193.0,283.43,283.71,282.87,283.46,5193.0
2021-10-01 12:00:00,283.45,283.78,283.37,283.68,5040.0,283.45,283.78,283.37,283.68,5040.0
2021-10-01 12:10:00,283.6,284.46,283.4,284.29,9379.0,283.6,284.46,283.4,284.29,9379.0
2021-10-01 12:20:00,284.58,285.14,284.39,284.48,9696.0,284.58,285.14,284.39,284.48,9696.0
2021-10-01 12:30:00,284.66,285.48,284.66,285.3,6734.0,284.66,285.48,284.66,285.3,6734.0
2021-10-01 12:40:00,285.4,285.58,285.31,285.4,1600.0,285.4,285.58,285.31,285.4,1600.0
2021-10-01 12:50:00,285.21,285.5,284.76,285.15,6981.0,285.21,285.5,284.76,285.15,6981.0
2021-10-01 13:00:00,285.01,285.48,284.55,285.48,4078.0,285.01,285.48,284.55,285.48,4078.0
2021-10-01 13:10:00,285.74,286.17,285.72,285.72,4067.0,285.74,286.17,285.72,285.72,4067.0
2021-10-01 13:20:00,285.98,286.12,285.79,285.89,2501.0,285.98,286.12,285.79,285.89,2501.0
2021-10-01 13:30:00,285.87,286.81,285.58,286.8,7973.0,285.87,286.81,285.58,286.8,7973.0
2021-10-01 13:40:00,286.62,287.09,286.57,287.09,1729.0,286.62,287.09,286.57,287.09,1729.0
2021-10-01 13:50:00,286.83,287.11,286.75,286.93,9879.0,286.83,287.11,286.75,286.93,9879.0
2021-10-01 14:00:00,286.97,287.35,286.9,287.19,8705.0,286.97,287.35,286.9,287.19,8705.0
2021-10-01 14:10:00,287.21,287.35,286.89,287.13,2393.0,287.21,287.35,286.89,287.13,2393.0
2021-10-01 14:20:00,287.07,287.51,286.97,287.47,7890.0,287.07,287.51,286.97,287.47,7890.0
2021-10-01 14:30:00,287.51,287.75,287.35,287.75,2019.0,287.51,287.75,287.35,287.75,2019.0
2021-10-01 14:40:00,287.81,287.88,287.54,287.56,1681.0,287.81,287.88,287.54,287.56,1681.0
2021-10-01 14:50:00,287.34,287.77,287.34,287.7,1100.0,287.34,287.77,287.34,287.7,1100.0
2021-10-01 15:00:00,288.0,288.23,287.92,288.18,2459.0,288.0,288.23,287.92,288.18,2459.0
2021-10-01 15:10:00,288.15,288.41,288.1,288.41,2245.0,288.15,288.41,288.1,288.41,2245.0
2021-10-01 15:20:00,288.42,288.78,287.4,287.41,5375.0,288.42,288.78,287.4,287.41,5375.0
2021-10-01 15:30:00,287.47,287.47,286.07,286.26,11560.0,287.47,287.47,286.07,286.26,11560.0
2021-10-01 15:40:00,286.13,286.27,284.47,284.47,23395.0,286.13,286.27,284.47,284.47,23395.0
2021-10-01 15:50:00,284.05,285.29,284.05,284.94,88013.0,284.05,285.29,284.05,284.94,88013.0
2021-10-04 09:30:00,282.72,284.18,282.0,283.42,19512.0,282.72,284.18,282.0,283.42,19512.0
2021-10-04 09:40:00,283.61,283.87,281.53,282.8,38132.0,283.61,283.87,281.53,282.8,38132.0
2021-10-04 09:50:00,282.98,284.94,282.69,284.35,34742.0,282.98,284.94,282.69,284.35,34742.0
2021-10-04 10:00:00,284.65,285.16,283.75,283.75,27674.0,284.65,285.16,283.75,283.75,27674.0
2021-10-04 10:10:00,283.66,285.45,283.61,284.78,13139.0,283.66,285.45,283.61,284.78,13139.0
2021-10-04 10:20:00,284.78,285.76,284.36,285.07,11248.0,284.78,285.76,284.36,285.07,11248.0
2021-10-04 10:30:00,284.9,284.9,282.36,282.82,7491.0,284.9,284.9,282.36,282.82,7491.0
2021-10-04 10:40:00,282.85,283.53,282.1,282.1,5520.0,282.85,283.53,282.1,282.1,5520.0
2021-10-04 10:50:00,281.45,281.45,280.17,281.12,2902.0,281.45,281.45,280.17,281.12,2902.0
2021-10-04 11:00:00,280.61,281.03,279.98,280.8,4680.0,280.61,281.03,279.98,280.8,4680.0
2021-10-04 11:10:00,280.85,281.57,280.85,281.39,900.0,280.85,281.57,280.85,281.39,900.0
2021-10-04 11:20:00,281.25,282.85,281.25,281.81,21031.0,281.25,282.85,281.25,281.81,21031.0
2021-10-04 11:30:00,281.68,281.68,280.8,280.94,2757.0,281.68,281.68,280.8,280.94,2757.0
2021-10-04 11:40:00,281.53,281.53,280.61,280.61,12301.0,281.53,281.53,280.61,280.61,12301.0
2021-10-04 11:50:00,280.95,281.86,280.57,281.51,7653.0,280.95,281.86,280.57,281.51,7653.0
2021-10-04 12:00:00,281.44,281.58,280.92,281.1,24348.0,281.44,281.58,280.92,281.1,24348.0
2021-10-04 12:10:00,280.98,281.17,280.93,281.17,3211.0,280.98,281.17,280.93,281.17,3211.0
2021-10-04 12:20:00,281.08,281.1,280.4,280.4,2129.0,281.08,281.1,280.4,280.4,2129.0
2021-10-04 12:30:00,280.09,280.75,280.09,280.75,2790.0,280.09,280.75,280.09,280.75,2790.0
2021-10-04 12:40:00,280.67,280.67,280.22,280.62,1291.0,280.67,280.67,280.22,280.62,1291.0
2021-10-04 12:50:00,280.72,280.72,280.58,280.58,1779.0,280.72,280.72,280.58,280.58,1779.0
2021-10-04 13:00:00,280.5,280.64,279.8,280.63,2321.0,280.5,280.64,279.8,280.63,2321.0
2021-10-04 13:10:00,280.9,280.9,280.63,280.63,3300.0,280.9,280.9,280.63,280.63,3300.0
2021-10-04 13:20:00,280.73,280.9,280.34,280.34,6472.0,280.73,280.9,280.34,280.34,6472.0
2021-10-04 13:30:00,280.61,280.9,280.48,280.72,2590.0,280.61,280.9,280.48,280.72,2590.0
2021-10-04 13:40:00,280.53,280.53,279.98,280.21,3338.0,280.53,280.53,279.98,280.21,3338.0
2021-10-04 13:50:00,280.18,280.25,279.89,279.9,12530.0,280.18,280.25,279.89,279.9,12530.0
2021-10-04 14:00:00,280.0,280.55,280.0,280.28,4004.0,280.0,280.55,280.0,280.28,4004.0
2021-10-04 14:10:00,280.13,280.13,279.3,279.62,2203.0,280.13,280.13,279.3,279.62,2203.0
2021-10-04 14:20:00,279.7,279.73,279.2,279.21,2706.0,279.7,279.73,279.2,279.21,2706.0
2021-10-04 14:30:00,279.2,279.65,279.15,279.65,3042.0,279.2,279.65,279.15,279.65,3042.0
2021-10-04 14:40:00,279.35,279.83,279.35,279.83,820.0,279.35,279.83,279.35,279.83,820.0
2021-10-04 14:50:00,280.0,280.05,279.16,279.38,5730.0,280.0,280.05,279.16,279.38,5730.0
2021-10-04 15:00:00,279.43,279.81,278.73,278.73,7616.0,279.43,279.81,278.73,278.73,7616.0
2021-10-04 15:10:00,278.69,278.85,278.05,278.05,13673.0,278.69,278.85,278.05,278.05,13673.0
2021-10-04 15:20:00,278.25,278.29,277.34,278.17,25906.0,278.25,278.29,277.34,278.17,25906.0
2021-10-04 15:30:00,278.07,278.27,276.96,277.4,23791.0,278.07,278.27,276.96,277.4,23791.0
2021-10-04 15:40:00,277.54,277.77,276.79,277.44,22796.0,277.54,277.77,276.79,277.44,22796.0
2021-10-04 15:50:00,277.4,277.4,275.68,277.24,94175.0,277.4,277.4,275.68,277.24,94175.0
2021-10-05 09:30:00,277.27,278.99,276.23,278.16,21265.0,277.27,278.99,276.23,278.16,21265.0
2021-10-05 09:40:00,278.31,278.37,276.46,277.08,4625.0,278.31,278.37,276.46,277.08,4625.0
2021-10-05 09:50:00,277.56,278.56,277.49,278.13,15828.0,277.56,278.56,277.49,278.13,15828.0
2021-10-05 10:00:00,278.66,278.67,277.57,278.29,5578.0,278.66,278.67,277.57,278.29,5578.0
2021-10-05 10:10:00,278.53,279.84,278.35,279.83,10010.0,278.53,279.84,278.35,279.83,10010.0
2021-10-05 10:20:00,280.1,280.75,279.85,280.75,4836.0,280.1,280.75,279.85,280.75,4836.0
2021-10-05 10:30:00,280.63,280.69,280.17,280.24,5599.0,280.63,280.69,280.17,280.24,5599.0
2021-10-05 10:40:00,280.34,281.78,280.33,281.77,6650.0,280.34,281.78,280.33,281.77,6650.0
2021-10-05 10:50:00,281.55,281.84,281.36,281.79,3615.0,281.55,281.84,281.36,281.79,3615.0
2021-10-05 11:00:00,281.78,282.0,281.31,281.84,5337.0,281.78,282.0,281.31,281.84,5337.0
2021-10-05 11:10:00,281.84,282.78,281.5,282.78,5906.0,281.84,282.78,281.5,282.78,5906.0
2021-10-05 11:20:00,282.75,282.76,281.5,281.71,5221.0,282.75,282.76,281.5,281.71,5221.0
2021-10-05 11:30:00,281.84,281.86,280.63,280.88,5621.0,281.84,281.86,280.63,280.88,5621.0
2021-10-05 11:40:00,280.88,280.88,279.84,279.98,5416.0,280.88,280.88,279.84,279.98,5416.0
2021-10-05 11:50:00,279.62,279.64,279.21,279.38,1043.0,279.62,279.64,279.21,279.38,1043.0
2021-10-05 12:00:00,279.43,280.51,279.42,280.51,1727.0,279.43,280.51,279.42,280.51,1727.0
2021-10-05 12:10:00,280.07,280.07,279.6,279.63,2197.0,280.07,280.07,279.6,279.63,2197.0
2021-10-05 12:20:00,279.5,279.77,279.3,279.4,6723.0,279.5,279.77,279.3,279.4,6723.0
2021-10-05 12:30:00,279.4,279.5,278.49,278.49,5726.0,279.4,279.5,278.49,278.49,5726.0
2021-10-05 12:40:00,278.55,278.94,278.35,278.94,1531.0,278.55,278.94,278.35,278.94,1531.0
2021-10-05 12:50:00,278.95,279.19,278.24,279.15,2203.0,278.95,279.19,278.24,279.15,2203.0
2021-10-05 13:00:00,278.74,278.91,278.3,278.37,1244.0,278.74,278.91,278.3,278.37,1244.0
2021-10-05 13:10:00,278.53,278.54,278.31,278.43,2158.0,278.53,278.54,278.31,278.43,2158.0
2021-10-05 13:20:00,278.19,278.19,277.53,277.53,2002.0,278.19,278.19,277.53,277.53,2002.0
2021-10-05 13:30:00,277.79,277.89,277.39,277.51,6254.0,277.79,277.89,277.39,277.51,6254.0
2021-10-05 13:40:00,277.67,277.78,277.45,277.54,1542.0,277.67,277.78,277.45,277.54,1542.0
2021-10-05 13:50:00,277.7,277.88,277.15,277.48,3828.0,277.7,277.88,277.15,277.48,3828.0
2021-10-05 14:00:00,277.28,277.63,277.07,277.07,4455.0,277.28,277.63,277.07,277.07,4455.0
2021-10-05 14:10:00,276.97,277.4,276.92,277.05,6867.0,276.97,277.4,276.92,277.05,6867.0
2021-10-05 14:20:00,276.94,277.21,276.74,277.21,6184.0,276.94,277.21,276.74,277.21,6184.0
2021-10-05 14:30:00,277.24,277.34,276.84,276.98,8169.0,277.24,277.34,276.84,276.98,8169.0
2021-10-05 14:40:00,276.97,278.61,276.75,278.61,32646.0,276.97,278.61,276.75,278.61,32646.0
2021-10-05 14:50:00,278.98,279.4,278.12,278.58,5527.0,278.98,279.4,278.12,278.58,5527.0
2021-10-05 15:00:00,278.71,279.17,278.68,278.85,3165.0,278.71,279.17,278.68,278.85,3165.0
2021-10-05 15:10:00,278.77,279.03,278.28,278.5,5365.0,278.77,279.03,278.28,278.5,5365.0
2021-10-05 15:20:00,278.46,278.94,278.44,278.58,6373.0,278.46,278.94,278.44,278.58,6373.0
2021-10-05 15:30:00,278.48,278.48,277.67,277.87,10959.0,278.48,278.48,277.67,277.87,10959.0
2021-10-05 15:40:00,277.78,277.96,277.27,277.57,18502.0,277.78,277.96,277.27,277.57,18502.0
2021-10-05 15:50:00,277.48,277.55,276.69,277.43,48844.0,277.48,277.55,276.69,277.43,48844.0
2021-10-06 09:30:00,274.99,277.84,274.87,275.49,5780.0,274.99,277.84,274.87,275.49,5780.0
2021-10-06 09:40:00,275.98,277.09,275.56,275.62,1050.0,275.98,277.09,275.56,275.62,1050.0
2021-10-06 09:50:00,275.26,277.31,275.26,276.65,9467.0,275.26,277.31,275.26,276.65,9467.0
2021-10-06 10:00:00,276.24,276.63,275.61,275.84,2634.0,276.24,276.63,275.61,275.84,2634.0
2021-10-06 10:10:00,276.32,276.32,274.77,274.95,34961.0,276.32,276.32,274.77,274.95,34961.0
2021-10-06 10:20:00,275.03,275.03,273.0,273.3,30560.0,275.03,275.03,273.0,273.3,30560.0
2021-10-06 10:30:00,273.87,274.5,273.27,273.28,6771.0,273.87,274.5,273.27,273.28,6771.0
2021-10-06 10:40:00,273.12,273.55,272.39,272.48,2180.0,273.12,273.55,272.39,272.48,2180.0
2021-10-06 10:50:00,273.2,274.03,272.85,274.03,2778.0,273.2,274.03,272.85,274.03,2778.0
2021-10-06 11:00:00,273.77,274.35,272.53,272.88,22574.0,273.77,274.35,272.53,272.88,22574.0
2021-10-06 11:10:00,273.01,273.55,272.67,273.34,3450.0,273.01,273.55,272.67,273.34,3450.0
2021-10-06 11:20:00,273.03,273.21,272.76,272.76,900.0,273.03,273.21,272.76,272.76,900.0
2021-10-06 11:30:00,272.07,272.59,271.86,272.56,18488.0,272.07,272.59,271.86,272.56,18488.0
2021-10-06 11:40:00,272.6,272.6,271.45,271.45,10207.0,272.6,272.6,271.45,271.45,10207.0
2021-10-06 11:50:00,271.55,272.48,271.55,272.32,3339.0,271.55,272.48,271.55,272.32,3339.0
2021-10-06 12:00:00,272.32,272.34,271.33,271.43,4940.0,272.32,272.34,271.33,271.43,4940.0
2021-10-06 12:10:00,271.43,271.43,271.02,271.18,1471.0,271.43,271.43,271.02,271.18,1471.0
2021-10-06 12:20:00,271.46,271.46,271.18,271.43,1413.0,271.46,271.46,271.18,271.43,1413.0
2021-10-06 12:30:00,271.44,271.45,271.05,271.4,3733.0,271.44,271.45,271.05,271.4,3733.0
2021-10-06 12:40:00,271.51,272.05,271.39,271.89,5541.0,271.51,272.05,271.39,271.89,5541.0
2021-10-06 12:50:00,271.83,272.01,271.44,271.56,4143.0,271.83,272.01,271.44,271.56,4143.0
2021-10-06 13:00:00,271.43,271.82,271.29,271.75,4209.0,271.43,271.82,271.29,271.75,4209.0
2021-10-06 13:10:00,271.56,271.99,271.42,271.73,13656.0,271.56,271.99,271.42,271.73,13656.0
2021-10-06 13:20:00,271.61,271.92,271.41,271.73,11548.0,271.61,271.92,271.41,271.73,11548.0
2021-10-06 13:30:00,271.78,272.15,271.48,272.09,12504.0,271.78,272.15,271.48,272.09,12504.0
2021-10-06 13:40:00,272.14,272.57,272.05,272.56,5037.0,272.14,272.57,272.05,272.56,5037.0
2021-10-06 13:50:00,272.41,272.43,271.98,271.98,4640.0,272.41,272.43,271.98,271.98,4640.0
2021-10-06 14:00:00,271.76,271.95,270.99,271.66,7157.0,271.76,271.95,270.99,271.66,7157.0
2021-10-06 14:10:00,271.47,272.19,271.47,272.12,3068.0,271.47,272.19,271.47,272.12,3068.0
2021-10-06 14:20:00,272.22,272.29,271.82,272.07,16576.0,272.22,272.29,271.82,272.07,16576.0
2021-10-06 14:30:00,271.95,271.95,271.44,271.81,3284.0,271.95,271.95,271.44,271.81,3284.0
2021-10-06 14:40:00,272.07,272.67,271.63,271.63,5617.0,272.07,272.67,271.63,271.63,5617.0
2021-10-06 14:50:00,271.46,271.5,270.79,270.8,3525.0,271.46,271.5,270.79,270.8,3525.0
2021-10-06 15:00:00,270.9,271.12,270.12,270.12,3010.0,270.9,271.12,270.12,270.12,3010.0
2021-10-06 15:10:00,270.25,271.07,270.0,270.69,14418.0,270.25,271.07,270.0,270.69,14418.0
2021-10-06 15:20:00,270.46,271.45,270.26,271.32,5933.0,270.46,271.45,270.26,271.32,5933.0
2021-10-06 15:30:00,270.81,270.97,269.56,269.73,14000.0,270.81,270.97,269.56,269.73,14000.0
2021-10-06 15:40:00,269.82,270.67,269.8,270.64,14253.0,269.82,270.67,269.8,270.64,14253.0
2021-10-06 15:50:00,270.37,270.69,269.63,270.45,74201.0,270.37,270.69,269.63,270.45,74201.0
2021-10-07 09:30:00,272.25,277.47,272.25,277.47,7168.0,272.25,277.47,272.25,277.47,7168.0
2021-10-07 09:40:00,277.98,277.98,275.24,276.57,7108.0,277.98,277.98,275.24,276.57,7108.0
2021-10-07 09:50:00,277.31,279.38,277.3,277.61,13533.0,277.31,279.38,277.3,277.61,13533.0
2021-10-07 10:00:00,277.61,278.16,276.39,276.72,23727.0,277.61,278.16,276.39,276.72,23727.0
2021-10-07 10:10:00,276.61,278.21,276.17,277.65,15303.0,276.61,278.21,276.17,277.65,15303.0
2021-10-07 10:20:00,277.77,278.82,277.24,278.82,15218.0,277.77,278.82,277.24,278.82,15218.0
2021-10-07 10:30:00,278.41,278.83,277.7,277.78,7263.0,278.41,278.83,277.7,277.78,7263.0
2021-10-07 10:40:00,277.75,278.96,277.47,278.25,7799.0,277.75,278.96,277.47,278.25,7799.0
2021-10-07 10:50:00,278.19,280.16,278.02,279.96,19541.0,278.19,280.16,278.02,279.96,19541.0
2021-10-07 11:00:00,280.08,280.62,279.7,280.59,7953.0,280.08,280.62,279.7,280.59,7953.0
2021-10-07 11:10:00,280.54,280.54,279.59,280.18,3413.0,280.54,280.54,279.59,280.18,3413.0
2021-10-07 11:20:00,280.29,280.43,280.15,280.29,1000.0,280.29,280.43,280.15,280.29,1000.0
2021-10-07 11:30:00,280.15,280.33,279.69,279.93,3539.0,280.15,280.33,279.69,279.93,3539.0
2021-10-07 11:40:00,279.96,280.55,279.96,280.55,3635.0,279.96,280.55,279.96,280.55,3635.0
2021-10-07 11:50:00,280.64,280.68,279.99,280.18,4237.0,280.64,280.68,279.99,280.18,4237.0
2021-10-07 12:00:00,280.47,280.82,280.46,280.53,2247.0,280.47,280.82,280.46,280.53,2247.0
2021-10-07 12:10:00,280.7,280.83,280.33,280.33,2014.0,280.7,280.83,280.33,280.33,2014.0
2021-10-07 12:20:00,280.32,280.32,279.81,279.81,4038.0,280.32,280.32,279.81,279.81,4038.0
2021-10-07 12:30:00,279.92,280.08,279.9,280.05,3279.0,279.92,280.08,279.9,280.05,3279.0
2021-10-07 12:40:00,280.17,280.6,280.05,280.19,5216.0,280.17,280.6,280.05,280.19,5216.0
2021-10-07 12:50:00,280.49,280.93,280.21,280.93,5976.0,280.49,280.93,280.21,280.93,5976.0
2021-10-07 13:00:00,281.06,281.06,280.67,281.01,8469.0,281.06,281.06,280.67,281.01,8469.0
2021-10-07 13:10:00,281.02,281.07,280.13,280.36,8426.0,281.02,281.07,280.13,280.36,8426.0
2021-10-07 13:20:00,280.53,280.8,280.14,280.8,3035.0,280.53,280.8,280.14,280.8,3035.0
2021-10-07 13:30:00,280.53,280.53,280.18,280.47,4221.0,280.53,280.53,280.18,280.47,4221.0
2021-10-07 13:40:00,280.5,280.5,279.97,280.26,25000.0,280.5,280.5,279.97,280.26,25000.0
2021-10-07 13:50:00,280.15,280.15,279.77,279.77,2502.0,280.15,280.15,279.77,279.77,2502.0
2021-10-07 14:00:00,279.77,279.78,278.77,278.96,5916.0,279.77,279.78,278.77,278.96,5916.0
2021-10-07 14:10:00,278.94,278.94,278.35,278.35,8979.0,278.94,278.94,278.35,278.35,8979.0
2021-10-07 14:20:00,278.38,278.7,278.11,278.29,2810.0,278.38,278.7,278.11,278.29,2810.0
2021-10-07 14:30:00,278.25,278.25,277.89,277.89,3405.0,278.25,278.25,277.89,277.89,3405.0
2021-10-07 14:40:00,278.0,278.15,277.68,277.74,4922.0,278.0,278.15,277.68,277.74,4922.0
2021-10-07 14:50:00,277.77,278.43,277.6,278.13,19124.0,277.77,278.43,277.6,278.13,19124.0
2021-10-07 15:00:00,278.32,278.75,277.95,278.48,11882.0,278.32,278.75,277.95,278.48,11882.0
2021-10-07 15:10:00,278.37,278.73,278.32,278.6,14046.0,278.37,278.73,278.32,278.6,14046.0
2021-10-07 15:20:00,278.59,279.07,278.54,278.79,11939.0,278.59,279.07,278.54,278.79,11939.0
2021-10-07 15:30:00,278.79,279.16,278.7,278.98,15251.0,278.79,279.16,278.7,278.98,15251.0
2021-10-07 15:40:00,278.9,279.14,278.84,279.12,17824.0,278.9,279.14,278.84,279.12,17824.0
2021-10-07 15:50:00,279.07,279.13,278.52,278.74,70458.0,279.07,279.13,278.52,278.74,70458.0
2021-10-08 09:30:00,278.55,279.58,278.0,278.39,20623.0,278.55,279.58,278.0,278.39,20623.0
2021-10-08 09:40:00,277.91,278.81,277.35,277.72,3500.0,277.91,278.81,277.35,277.72,3500.0
2021-10-08 09:50:00,278.15,278.52,277.13,277.5,4376.0,278.15,278.52,277.13,277.5,4376.0
2021-10-08 10:00:00,277.47,277.88,276.93,277.6,7281.0,277.47,277.88,276.93,277.6,7281.0
2021-10-08 10:10:00,277.82,278.22,277.59,277.99,5704.0,277.82,278.22,277.59,277.99,5704.0
2021-10-08 10:20:00,277.99,278.13,276.82,277.04,23496.0,277.99,278.13,276.82,277.04,23496.0
2021-10-08 10:30:00,277.07,277.11,276.56,276.73,3742.0,277.07,277.11,276.56,276.73,3742.0
2021-10-08 10:40:00,276.21,277.35,276.21,277.35,4443.0,276.21,277.35,276.21,277.35,4443.0
2021-10-08 10:50:00,277.78,278.25,277.53,277.72,5679.0,277.78,278.25,277.53,277.72,5679.0
2021-10-08 11:00:00,277.86,278.4,277.56,277.88,6936.0,277.86,278.4,277.56,277.88,6936.0
2021-10-08 11:10:00,277.97,278.23,277.78,278.23,5617.0,277.97,278.23,277.78,278.23,5617.0
2021-10-08 11:20:00,277.93,278.11,276.96,276.96,8677.0,277.93,278.11,276.96,276.96,8677.0
2021-10-08 11:30:00,276.85,276.85,275.87,276.14,5881.0,276.85,276.85,275.87,276.14,5881.0
2021-10-08 11:40:00,275.99,276.32,275.94,276.19,2800.0,275.99,276.32,275.94,276.19,2800.0
2021-10-08 11:50:00,276.05,276.07,275.63,276.07,5110.0,276.05,276.07,275.63,276.07,5110.0
2021-10-08 12:00:00,276.3,276.85,276.17,276.78,5384.0,276.3,276.85,276.17,276.78,5384.0
2021-10-08 12:10:00,276.84,277.53,276.68,276.92,9952.0,276.84,277.53,276.68,276.92,9952.0
2021-10-08 12:20:00,276.82,276.94,276.5,276.79,8762.0,276.82,276.94,276.5,276.79,8762.0
2021-10-08 12:30:00,276.68,277.01,276.64,276.79,4487.0,276.68,277.01,276.64,276.79,4487.0
2021-10-08 12:40:00,276.85,277.76,276.84,277.27,5227.0,276.85,277.76,276.84,277.27,5227.0
2021-10-08 12:50:00,277.27,277.35,276.96,277.12,3217.0,277.27,277.35,276.96,277.12,3217.0
2021-10-08 13:00:00,277.1,277.55,277.09,277.17,3753.0,277.1,277.55,277.09,277.17,3753.0
2021-10-08 13:10:00,277.24,277.98,277.01,277.01,7332.0,277.24,277.98,277.01,277.01,7332.0
2021-10-08 13:20:00,277.01,277.44,276.88,277.44,5619.0,277.01,277.44,276.88,277.44,5619.0
2021-10-08 13:30:00,277.31,277.62,277.2,277.35,5303.0,277.31,277.62,277.2,277.35,5303.0
2021-10-08 13:40:00,277.39,277.62,277.35,277.38,3235.0,277.39,277.62,277.35,277.38,3235.0
2021-10-08 13:50:00,277.49,278.07,277.48,277.77,7530.0,277.49,278.07,277.48,277.77,7530.0
2021-10-08 14:00:00,277.88,278.15,277.82,277.93,5714.0,277.88,278.15,277.82,277.93,5714.0
2021-10-08 14:10:00,277.99,278.35,277.73,278.35,41199.0,277.99,278.35,277.73,278.35,41199.0
2021-10-08 14:20:00,278.27,278.33,278.05,278.25,2117.0,278.27,278.33,278.05,278.25,2117.0
2021-10-08 14:30:00,278.2,278.2,277.7,277.88,8761.0,278.2,278.2,277.7,277.88,8761.0
2021-10-08 14:40:00,277.86,278.34,277.84,278.25,5034.0,277.86,278.34,277.84,278.25,5034.0
2021-10-08 14:50:00,278.24,278.24,277.84,277.9,4868.0,278.24,278.24,277.84,277.9,4868.0
2021-10-08 15:00:00,277.9,278.6,277.9,278.6,5331.0,277.9,278.6,277.9,278.6,5331.0
2021-10-08 15:10:00,278.56,278.59,278.27,278.31,5819.0,278.56,278.59,278.27,278.31,5819.0
2021-10-08 15:20:00,278.27,278.33,277.77,277.78,5326.0,278.27,278.33,277.77,277.78,5326.0
2021-10-08 15:30:00,277.8,278.18,277.1,277.29,30812.0,277.8,278.18,277.1,277.29,30812.0
2021-10-08 15:40:00,277.26,277.6,276.95,277.21,16905.0,277.26,277.6,276.95,277.21,16905.0
2021-10-08 15:50:00,277.22,277.6,276.88,277.45,42226.0,277.22,277.6,276.88,277.45,42226.0
2021-10-11 09:30:00,275.91,277.17,275.14,275.3,5803.0,275.91,277.17,275.14,275.3,5803.0
2021-10-11 09:40:00,275.43,276.23,275.29,275.84,1958.0,275.43,276.23,275.29,275.84,1958.0
2021-10-11 09:50:00,275.61,277.01,275.61,276.26,5254.0,275.61,277.01,275.61,276.26,5254.0
2021-10-11 10:00:00,276.06,276.08,274.6,274.61,3461.0,276.06,276.08,274.6,274.61,3461.0
2021-10-11 10:10:00,274.85,275.19,273.81,274.09,9442.0,274.85,275.19,273.81,274.09,9442.0
2021-10-11 10:20:00,273.47,274.15,273.21,273.21,3100.0,273.47,274.15,273.21,273.21,3100.0
2021-10-11 10:30:00,273.47,273.7,272.36,272.66,15988.0,273.47,273.7,272.36,272.66,15988.0
2021-10-11 10:40:00,272.57,272.57,271.26,272.19,14419.0,272.57,272.57,271.26,272.19,14419.0
2021-10-11 10:50:00,272.15,272.27,271.11,271.29,37510.0,272.15,272.27,271.11,271.29,37510.0
2021-10-11 11:00:00,271.19,271.2,270.43,270.71,17347.0,271.19,271.2,270.43,270.71,17347.0
2021-10-11 11:10:00,270.67,271.11,270.63,271.03,9257.0,270.67,271.11,270.63,271.03,9257.0
2021-10-11 11:20:00,270.89,271.19,270.54,271.18,7571.0,270.89,271.19,270.54,271.18,7571.0
2021-10-11 11:30:00,271.21,272.25,271.17,272.24,6404.0,271.21,272.25,271.17,272.24,6404.0
2021-10-11 11:40:00,272.23,272.53,271.35,271.49,4521.0,272.23,272.53,271.35,271.49,4521.0
2021-10-11 11:50:00,271.5,271.64,271.24,271.54,9360.0,271.5,271.64,271.24,271.54,9360.0
2021-10-11 12:00:00,271.48,271.55,269.53,269.53,15287.0,271.48,271.55,269.53,269.53,15287.0
2021-10-11 12:10:00,269.62,270.0,268.6,268.6,37703.0,269.62,270.0,268.6,268.6,37703.0
2021-10-11 12:20:00,268.55,268.85,267.92,268.75,23725.0,268.55,268.85,267.92,268.75,23725.0
2021-10-11 12:30:00,268.75,269.0,268.58,268.59,8891.0,268.75,269.0,268.58,268.59,8891.0
2021-10-11 12:40:00,268.56,269.12,268.5,268.94,21490.0,268.56,269.12,268.5,268.94,21490.0
2021-10-11 12:50:00,268.94,269.02,268.68,268.91,14023.0,268.94,269.02,268.68,268.91,14023.0
2021-10-11 13:00:00,268.74,268.74,266.94,267.59,12856.0,268.74,268.74,266.94,267.59,12856.0
2021-10-11 13:10:00,267.78,268.08,267.49,267.49,11535.0,267.78,268.08,267.49,267.49,11535.0
2021-10-11 13:20:00,267.52,267.55,266.67,266.67,13933.0,267.52,267.55,266.67,266.67,13933.0
2021-10-11 13:30:00,266.56,267.21,266.52,267.05,9819.0,266.56,267.21,266.52,267.05,9819.0
2021-10-11 13:40:00,267.04,267.39,266.75,267.05,10528.0,267.04,267.39,266.75,267.05,10528.0
2021-10-11 13:50:00,266.94,267.63,266.81,267.35,11903.0,266.94,267.63,266.81,267.35,11903.0
2021-10-11 14:00:00,267.41,267.88,267.4,267.71,6325.0,267.41,267.88,267.4,267.71,6325.0
2021-10-11 14:10:00,267.92,268.09,267.58,267.58,5232.0,267.92,268.09,267.58,267.58,5232.0
2021-10-11 14:20:00,267.41,267.57,266.73,266.75,10629.0,267.41,267.57,266.73,266.75,10629.0
2021-10-11 14:30:00,266.48,267.5,266.38,266.83,13509.0,266.48,267.5,266.38,266.83,13509.0
2021-10-11 14:40:00,266.84,267.24,266.65,267.09,5830.0,266.84,267.24,266.65,267.09,5830.0
2021-10-11 14:50:00,267.0,267.27,266.88,267.26,8841.0,267.0,267.27,266.88,267.26,8841.0
2021-10-11 15:00:00,267.23,267.57,266.98,267.02,8040.0,267.23,267.57,266.98,267.02,8040.0
2021-10-11 15:10:00,267.1,267.57,266.94,267.34,10084.0,267.1,267.57,266.94,267.34,10084.0
2021-10-11 15:20:00,267.29,267.46,267.04,267.13,10652.0,267.29,267.46,267.04,267.13,10652.0
2021-10-11 15:30:00,267.26,267.37,266.91,267.18,18966.0,267.26,267.37,266.91,267.18,18966.0
2021-10-11 15:40:00,267.16,267.21,266.28,266.39,26485.0,267.16,267.21,266.28,266.39,26485.0
2021-10-11 15:50:00,266.12,266.24,265.5,265.52,48435.0,266.12,266.24,265.5,265.52,48435.0
2021-10-12 09:30:00,267.28,268.54,267.28,268.12,2570.0,267.28,268.54,267.28,268.12,2570.0
2021-10-12 09:40:00,268.12,268.92,266.62,267.65,8694.0,268.12,268.92,266.62,267.65,8694.0
2021-10-12 09:50:00,267.66,268.43,265.77,265.78,14797.0,267.66,268.43,265.77,265.78,14797.0
2021-10-12 10:00:00,265.93,266.81,265.78,265.9,7799.0,265.93,266.81,265.78,265.9,7799.0
2021-10-12 10:10:00,265.87,266.71,265.72,266.01,7655.0,265.87,266.71,265.72,266.01,7655.0
2021-10-12 10:20:00,266.0,266.41,265.64,266.22,22507.0,266.0,266.41,265.64,266.22,22507.0
2021-10-12 10:30:00,266.31,266.98,265.99,266.88,71567.0,266.31,266.98,265.99,266.88,71567.0
2021-10-12 10:40:00,267.0,267.94,266.65,267.94,11680.0,267.0,267.94,266.65,267.94,11680.0
2021-10-12 10:50:00,267.72,268.05,266.8,266.81,14309.0,267.72,268.05,266.8,266.81,14309.0
2021-10-12 11:00:00,266.9,267.2,266.17,267.02,14516.0,266.9,267.2,266.17,267.02,14516.0
2021-10-12 11:10:00,266.99,267.24,266.09,266.09,7270.0,266.99,267.24,266.09,266.09,7270.0
2021-10-12 11:20:00,266.12,266.5,266.09,266.26,3295.0,266.12,266.5,266.09,266.26,3295.0
2021-10-12 11:30:00,266.34,266.39,265.75,265.99,7663.0,266.34,266.39,265.75,265.99,7663.0
2021-10-12 11:40:00,265.97,266.51,265.84,266.51,4888.0,265.97,266.51,265.84,266.51,4888.0
2021-10-12 11:50:00,266.46,267.16,266.33,267.16,11899.0,266.46,267.16,266.33,267.16,11899.0
2021-10-12 12:00:00,267.17,267.92,267.17,267.92,2700.0,267.17,267.92,267.17,267.92,2700.0
2021-10-12 12:10:00,268.11,268.36,267.8,267.82,6385.0,268.11,268.36,267.8,267.82,6385.0
2021-10-12 12:20:00,268.09,268.09,267.75,267.9,3100.0,268.09,268.09,267.75,267.9,3100.0
2021-10-12 12:30:00,267.98,268.39,267.45,267.45,10742.0,267.98,268.39,267.45,267.45,10742.0
2021-10-12 12:40:00,267.6,267.93,267.6,267.93,3164.0,267.6,267.93,267.6,267.93,3164.0
2021-10-12 12:50:00,267.69,267.76,267.53,267.53,2804.0,267.69,267.76,267.53,267.53,2804.0
2021-10-12 13:00:00,267.68,267.68,266.99,267.33,4448.0,267.68,267.68,266.99,267.33,4448.0
2021-10-12 13:10:00,267.13,267.97,267.1,267.97,7127.0,267.13,267.97,267.1,267.97,7127.0
2021-10-12 13:20:00,268.0,268.42,268.0,268.33,1615.0,268.0,268.42,268.0,268.33,1615.0
2021-10-12 13:30:00,268.34,269.19,268.28,269.0,4004.0,268.34,269.19,268.28,269.0,4004.0
2021-10-12 13:40:00,269.11,269.4,268.94,268.94,3504.0,269.11,269.4,268.94,268.94,3504.0
2021-10-12 13:50:00,268.88,268.89,268.15,268.2,7637.0,268.88,268.89,268.15,268.2,7637.0
2021-10-12 14:00:00,268.0,268.22,267.93,268.16,6423.0,268.0,268.22,267.93,268.16,6423.0
2021-10-12 14:10:00,268.2,268.43,268.04,268.22,3022.0,268.2,268.43,268.04,268.22,3022.0
2021-10-12 14:20:00,268.22,268.38,268.18,268.32,4490.0,268.22,268.38,268.18,268.32,4490.0
2021-10-12 14:30:00,268.33,268.54,268.27,268.29,4501.0,268.33,268.54,268.27,268.29,4501.0
2021-10-12 14:40:00,268.38,268.38,268.19,268.19,4793.0,268.38,268.38,268.19,268.19,4793.0
2021-10-12 14:50:00,268.2,268.2,267.92,268.04,19038.0,268.2,268.2,267.92,268.04,19038.0
2021-10-12 15:00:00,268.04,268.15,267.93,268.0,10804.0,268.04,268.15,267.93,268.0,10804.0
2021-10-12 15:10:00,268.03,268.05,267.45,267.55,13959.0,268.03,268.05,267.45,267.55,13959.0
2021-10-12 15:20:00,267.52,268.08,267.49,268.0,18370.0,267.52,268.08,267.49,268.0,18370.0
2021-10-12 15:30:00,267.99,268.21,267.84,267.92,16999.0,267.99,268.21,267.84,267.92,16999.0
2021-10-12 15:40:00,267.87,267.87,267.11,267.12,15894.0,267.87,267.87,267.11,267.12,15894.0
2021-10-12 15:50:00,267.09,267.8,266.66,267.62,72630.0,267.09,267.8,266.66,267.62,72630.0
2021-10-13 09:30:00,268.2,270.24,267.9,269.36,7560.0,268.2,270.24,267.9,269.36,7560.0
2021-10-13 09:40:00,269.53,270.2,268.28,268.94,13639.0,269.53,270.2,268.28,268.94,13639.0
2021-10-13 09:50:00,268.75,269.61,267.92,268.51,4637.0,268.75,269.61,267.92,268.51,4637.0
2021-10-13 10:00:00,268.1,268.64,267.15,267.33,5196.0,268.1,268.64,267.15,267.33,5196.0
2021-10-13 10:10:00,267.25,267.68,266.33,267.55,8067.0,267.25,267.68,266.33,267.55,8067.0
2021-10-13 10:20:00,267.56,267.85,266.5,266.69,14968.0,267.56,267.85,266.5,266.69,14968.0
2021-10-13 10:30:00,266.81,268.1,266.7,267.84,5361.0,266.81,268.1,266.7,267.84,5361.0
2021-10-13 10:40:00,267.6,267.64,267.3,267.51,6701.0,267.6,267.64,267.3,267.51,6701.0
2021-10-13 10:50:00,267.62,267.89,267.4,267.69,8228.0,267.62,267.89,267.4,267.69,8228.0
2021-10-13 11:00:00,267.52,268.92,267.5,268.92,6786.0,267.52,268.92,267.5,268.92,6786.0
2021-10-13 11:10:00,268.9,269.13,268.44,268.67,7797.0,268.9,269.13,268.44,268.67,7797.0
2021-10-13 11:20:00,268.67,268.78,267.5,267.76,55392.0,268.67,268.78,267.5,267.76,55392.0
2021-10-13 11:30:00,267.72,268.12,267.39,267.53,10456.0,267.72,268.12,267.39,267.53,10456.0
2021-10-13 11:40:00,267.54,268.2,267.48,268.2,7153.0,267.54,268.2,267.48,268.2,7153.0
2021-10-13 11:50:00,268.18,268.18,266.98,267.17,4362.0,268.18,268.18,266.98,267.17,4362.0
2021-10-13 12:00:00,267.29,267.45,266.93,266.93,4510.0,267.29,267.45,266.93,266.93,4510.0
2021-10-13 12:10:00,266.81,266.96,266.3,266.37,7128.0,266.81,266.96,266.3,266.37,7128.0
2021-10-13 12:20:00,266.45,266.53,266.35,266.53,5551.0,266.45,266.53,266.35,266.53,5551.0
2021-10-13 12:30:00,266.44,267.94,266.38,267.92,9090.0,266.44,267.94,266.38,267.92,9090.0
2021-10-13 12:40:00,267.88,268.0,266.85,266.86,3541.0,267.88,268.0,266.85,266.86,3541.0
2021-10-13 12:50:00,266.7,266.9,266.62,266.72,2704.0,266.7,266.9,266.62,266.72,2704.0
2021-10-13 13:00:00,266.85,267.37,266.85,267.2,3263.0,266.85,267.37,266.85,267.2,3263.0
2021-10-13 13:10:00,267.35,267.36,267.12,267.13,1070.0,267.35,267.36,267.12,267.13,1070.0
2021-10-13 13:20:00,267.07,267.77,267.03,267.77,3619.0,267.07,267.77,267.03,267.77,3619.0
2021-10-13 13:30:00,267.76,267.94,267.46,267.6,7801.0,267.76,267.94,267.46,267.6,7801.0
2021-10-13 13:40:00,267.45,267.45,266.87,266.88,5631.0,267.45,267.45,266.87,266.88,5631.0
2021-10-13 13:50:00,266.87,267.26,266.8,266.8,6638.0,266.87,267.26,266.8,266.8,6638.0
2021-10-13 14:00:00,266.56,266.77,265.63,266.21,15798.0,266.56,266.77,265.63,266.21,15798.0
2021-10-13 14:10:00,266.21,266.92,265.92,266.69,6021.0,266.21,266.92,265.92,266.69,6021.0
2021-10-13 14:20:00,266.57,266.91,266.57,266.81,4766.0,266.57,266.91,266.57,266.81,4766.0
2021-10-13 14:30:00,266.81,266.81,265.89,266.05,56596.0,266.81,266.81,265.89,266.05,56596.0
2021-10-13 14:40:00,266.06,266.19,265.62,265.63,7833.0,266.06,266.19,265.62,265.63,7833.0
2021-10-13 14:50:00,265.51,266.17,265.39,266.06,9866.0,265.51,266.17,265.39,266.06,9866.0
2021-10-13 15:00:00,266.17,266.27,265.82,266.27,7363.0,266.17,266.27,265.82,266.27,7363.0
2021-10-13 15:10:00,266.5,266.7,265.91,266.18,9234.0,266.5,266.7,265.91,266.18,9234.0
2021-10-13 15:20:00,266.19,266.22,265.5,265.51,23989.0,266.19,266.22,265.5,265.51,23989.0
2021-10-13 15:30:00,265.61,266.23,265.56,265.92,15334.0,265.61,266.23,265.56,265.92,15334.0
2021-10-13 15:40:00,266.02,266.02,264.79,265.36,28256.0,266.02,266.02,264.79,265.36,28256.0
2021-10-13 15:50:00,265.19,265.24,264.07,264.09,127779.0,265.19,265.24,264.07,264.09,127779.0
2021-10-14 09:30:00,251.79,264.0,251.19,262.62,64784.0,251.79,264.0,251.19,262.62,64784.0
2021-10-14 09:40:00,262.32,263.89,262.0,262.55,15439.0,262.32,263.89,262.0,262.55,15439.0
2021-10-14 09:50:00,262.63,264.44,262.04,264.11,19614.0,262.63,264.44,262.04,264.11,19614.0
2021-10-14 10:00:00,264.12,266.04,263.24,265.37,12225.0,264.12,266.04,263.24,265.37,12225.0
2021-10-14 10:10:00,265.4,265.84,264.8,265.53,10271.0,265.4,265.84,264.8,265.53,10271.0
2021-10-14 10:20:00,265.28,265.71,264.42,264.47,18118.0,265.28,265.71,264.42,264.47,18118.0
2021-10-14 10:30:00,264.81,265.25,264.29,265.11,15038.0,264.81,265.25,264.29,265.11,15038.0
2021-10-14 10:40:00,265.3,265.41,263.85,264.02,16307.0,265.3,265.41,263.85,264.02,16307.0
2021-10-14 10:50:00,263.91,264.5,263.54,264.15,28456.0,263.91,264.5,263.54,264.15,28456.0
2021-10-14 11:00:00,264.02,264.42,263.55,263.75,40366.0,264.02,264.42,263.55,263.75,40366.0
2021-10-14 11:10:00,263.51,264.13,263.5,263.92,8889.0,263.51,264.13,263.5,263.92,8889.0
2021-10-14 11:20:00,263.85,263.89,263.18,263.18,10147.0,263.85,263.89,263.18,263.18,10147.0
2021-10-14 11:30:00,263.17,264.0,263.17,263.71,42721.0,263.17,264.0,263.17,263.71,42721.0
2021-10-14 11:40:00,263.71,266.33,263.7,266.21,31791.0,263.71,266.33,263.7,266.21,31791.0
2021-10-14 11:50:00,266.26,266.66,266.18,266.5,8569.0,266.26,266.66,266.18,266.5,8569.0
2021-10-14 12:00:00,266.53,266.9,266.17,266.48,22997.0,266.53,266.9,266.17,266.48,22997.0
2021-10-14 12:10:00,266.67,267.37,266.65,267.37,15470.0,266.67,267.37,266.65,267.37,15470.0
2021-10-14 12:20:00,267.44,267.55,267.05,267.39,4816.0,267.44,267.55,267.05,267.39,4816.0
2021-10-14 12:30:00,267.45,268.88,267.45,268.88,14357.0,267.45,268.88,267.45,268.88,14357.0
2021-10-14 12:40:00,268.88,269.49,268.31,269.44,10620.0,268.88,269.49,268.31,269.44,10620.0
2021-10-14 12:50:00,269.56,270.87,269.44,270.87,7482.0,269.56,270.87,269.44,270.87,7482.0
2021-10-14 13:00:00,270.69,271.07,270.46,270.84,22379.0,270.69,271.07,270.46,270.84,22379.0
2021-10-14 13:10:00,270.82,271.63,270.79,271.12,9423.0,270.82,271.63,270.79,271.12,9423.0
2021-10-14 13:20:00,271.19,271.2,270.0,270.27,12450.0,271.19,271.2,270.0,270.27,12450.0
2021-10-14 13:30:00,270.27,270.55,269.62,270.0,5535.0,270.27,270.55,269.62,270.0,5535.0
2021-10-14 13:40:00,269.85,269.99,269.54,269.97,8652.0,269.85,269.99,269.54,269.97,8652.0
2021-10-14 13:50:00,269.91,270.05,269.54,270.05,10720.0,269.91,270.05,269.54,270.05,10720.0
2021-10-14 14:00:00,269.98,270.19,269.53,269.53,6936.0,269.98,270.19,269.53,269.53,6936.0
2021-10-14 14:10:00,269.44,270.02,269.39,269.79,11325.0,269.44,270.02,269.39,269.79,11325.0
2021-10-14 14:20:00,269.89,270.47,269.72,270.4,5841.0,269.89,270.47,269.72,270.4,5841.0
2021-10-14 14:30:00,270.37,270.64,270.07,270.63,8485.0,270.37,270.64,270.07,270.63,8485.0
2021-10-14 14:40:00,270.61,270.61,269.72,269.8,6722.0,270.61,270.61,269.72,269.8,6722.0
2021-10-14 14:50:00,269.8,269.81,269.16,269.19,5466.0,269.8,269.81,269.16,269.19,5466.0
2021-10-14 15:00:00,269.29,269.42,268.58,268.75,6798.0,269.29,269.42,268.58,268.75,6798.0
2021-10-14 15:10:00,268.66,269.43,268.5,269.0,6758.0,268.66,269.43,268.5,269.0,6758.0
2021-10-14 15:20:00,269.05,269.34,268.93,269.23,6189.0,269.05,269.34,268.93,269.23,6189.0
2021-10-14 15:30:00,269.23,269.55,268.85,268.92,10526.0,269.23,269.55,268.85,268.92,10526.0
2021-10-14 15:40:00,268.93,269.18,268.74,269.07,13885.0,268.93,269.18,268.74,269.07,13885.0
2021-10-14 15:50:00,269.18,269.97,269.09,269.83,67787.0,269.18,269.97,269.09,269.83,67787.0
2021-10-15 09:30:00,271.62,273.07,271.13,271.87,13949.0,271.62,273.07,271.13,271.87,13949.0
2021-10-15 09:40:00,271.88,272.78,270.65,271.39,20181.0,271.88,272.78,270.65,271.39,20181.0
2021-10-15 09:50:00,271.23,272.88,271.23,272.02,19083.0,271.23,272.88,271.23,272.02,19083.0
2021-10-15 10:00:00,272.02,272.37,271.23,272.37,13621.0,272.02,272.37,271.23,272.37,13621.0
2021-10-15 10:10:00,272.03,272.13,271.37,272.0,6395.0,272.03,272.13,271.37,272.0,6395.0
2021-10-15 10:20:00,272.14,272.37,271.44,271.75,17607.0,272.14,272.37,271.44,271.75,17607.0
2021-10-15 10:30:00,271.85,272.36,271.47,271.87,4309.0,271.85,272.36,271.47,271.87,4309.0
2021-10-15 10:40:00,272.04,272.04,271.34,271.64,2638.0,272.04,272.04,271.34,271.64,2638.0
2021-10-15 10:50:00,271.71,271.78,270.56,270.56,2205.0,271.71,271.78,270.56,270.56,2205.0
2021-10-15 11:00:00,270.8,271.03,270.21,270.22,7898.0,270.8,271.03,270.21,270.22,7898.0
2021-10-15 11:10:00,270.08,270.1,268.19,268.93,23696.0,270.08,270.1,268.19,268.93,23696.0
2021-10-15 11:20:00,269.31,269.32,268.49,268.98,10908.0,269.31,269.32,268.49,268.98,10908.0
2021-10-15 11:30:00,268.96,269.13,268.61,268.61,10672.0,268.96,269.13,268.61,268.61,10672.0
2021-10-15 11:40:00,268.8,269.05,268.57,269.05,2225.0,268.8,269.05,268.57,269.05,2225.0
2021-10-15 11:50:00,269.07,269.57,268.9,268.91,5957.0,269.07,269.57,268.9,268.91,5957.0
2021-10-15 12:00:00,268.88,269.38,268.88,269.34,3441.0,268.88,269.38,268.88,269.34,3441.0
2021-10-15 12:10:00,269.34,269.64,269.33,269.54,1844.0,269.34,269.64,269.33,269.54,1844.0
2021-10-15 12:20:00,269.46,269.47,269.33,269.44,1533.0,269.46,269.47,269.33,269.44,1533.0
2021-10-15 12:30:00,269.45,269.49,269.17,269.48,2195.0,269.45,269.49,269.17,269.48,2195.0
2021-10-15 12:40:00,269.49,270.34,269.49,270.1,3790.0,269.49,270.34,269.49,270.1,3790.0
2021-10-15 12:50:00,270.12,270.12,269.76,269.79,1201.0,270.12,270.12,269.76,269.79,1201.0
2021-10-15 13:00:00,269.82,269.89,269.58,269.6,1993.0,269.82,269.89,269.58,269.6,1993.0
2021-10-15 13:10:00,269.53,269.57,269.11,269.12,3645.0,269.53,269.57,269.11,269.12,3645.0
2021-10-15 13:20:00,269.08,269.5,268.72,268.72,9096.0,269.08,269.5,268.72,268.72,9096.0
2021-10-15 13:30:00,268.8,269.24,268.78,268.84,36592.0,268.8,269.24,268.78,268.84,36592.0
2021-10-15 13:40:00,268.73,268.97,268.68,268.8,3523.0,268.73,268.97,268.68,268.8,3523.0
2021-10-15 13:50:00,268.9,268.97,268.69,268.86,8177.0,268.9,268.97,268.69,268.86,8177.0
2021-10-15 14:00:00,268.87,269.06,268.82,269.06,6093.0,268.87,269.06,268.82,269.06,6093.0
2021-10-15 14:10:00,268.94,269.17,268.92,268.98,6423.0,268.94,269.17,268.92,268.98,6423.0
2021-10-15 14:20:00,269.02,269.41,269.02,269.33,5963.0,269.02,269.41,269.02,269.33,5963.0
2021-10-15 14:30:00,269.31,269.31,269.05,269.11,5141.0,269.31,269.31,269.05,269.11,5141.0
2021-10-15 14:40:00,269.19,269.24,269.05,269.1,8368.0,269.19,269.24,269.05,269.1,8368.0
2021-10-15 14:50:00,269.15,269.19,268.8,268.94,6632.0,269.15,269.19,268.8,268.94,6632.0
2021-10-15 15:00:00,268.94,269.01,268.69,268.85,8478.0,268.94,269.01,268.69,268.85,8478.0
2021-10-15 15:10:00,268.78,269.18,268.78,269.07,5743.0,268.78,269.18,268.78,269.07,5743.0
2021-10-15 15:20:00,268.99,269.11,268.84,268.94,7860.0,268.99,269.11,268.84,268.94,7860.0
2021-10-15 15:30:00,268.89,269.18,268.75,269.12,13756.0,268.89,269.18,268.75,269.12,13756.0
2021-10-15 15:40:00,269.12,269.2,268.76,268.83,13469.0,269.12,269.2,268.76,268.83,13469.0
2021-10-15 15:50:00,268.88,269.06,268.11,268.94,75331.0,268.88,269.06,268.11,268.94,75331.0
2021-10-18 09:30:00,268.29,268.57,266.62,266.82,13493.0,268.29,268.57,266.62,266.82,13493.0
2021-10-18 09:40:00,267.02,268.61,266.93,267.29,5107.0,267.02,268.61,266.93,267.29,5107.0
2021-10-18 09:50:00,267.5,267.96,267.06,267.96,2222.0,267.5,267.96,267.06,267.96,2222.0
2021-10-18 10:00:00,267.86,268.0,266.93,267.61,24858.0,267.86,268.0,266.93,267.61,24858.0
2021-10-18 10:10:00,267.58,268.46,267.42,267.6,5366.0,267.58,268.46,267.42,267.6,5366.0
2021-10-18 10:20:00,267.76,268.28,267.48,267.97,10137.0,267.76,268.28,267.48,267.97,10137.0
2021-10-18 10:30:00,268.17,268.3,267.73,268.07,7332.0,268.17,268.3,267.73,268.07,7332.0
2021-10-18 10:40:00,268.09,268.56,267.47,267.73,8019.0,268.09,268.56,267.47,267.73,8019.0
2021-10-18 10:50:00,267.61,267.99,267.38,267.86,2748.0,267.61,267.99,267.38,267.86,2748.0
2021-10-18 11:00:00,268.0,268.25,267.61,267.61,18149.0,268.0,268.25,267.61,267.61,18149.0
2021-10-18 11:10:00,267.61,267.69,267.35,267.65,6003.0,267.61,267.69,267.35,267.65,6003.0
2021-10-18 11:20:00,267.54,267.56,266.95,267.06,5797.0,267.54,267.56,266.95,267.06,5797.0
2021-10-18 11:30:00,266.9,267.92,266.9,267.92,7355.0,266.9,267.92,266.9,267.92,7355.0
2021-10-18 11:40:00,267.79,268.23,267.74,267.86,10008.0,267.79,268.23,267.74,267.86,10008.0
2021-10-18 11:50:00,267.9,268.61,267.86,268.5,50358.0,267.9,268.61,267.86,268.5,50358.0
2021-10-18 12:00:00,268.55,269.16,268.49,268.89,5517.0,268.55,269.16,268.49,268.89,5517.0
2021-10-18 12:10:00,268.93,269.52,268.93,269.24,5757.0,268.93,269.52,268.93,269.24,5757.0
2021-10-18 12:20:00,269.38,269.81,269.16,269.23,5249.0,269.38,269.81,269.16,269.23,5249.0
2021-10-18 12:30:00,269.15,270.25,269.14,270.15,3191.0,269.15,270.25,269.14,270.15,3191.0
2021-10-18 12:40:00,270.27,270.27,269.86,270.0,9259.0,270.27,270.27,269.86,270.0,9259.0
2021-10-18 12:50:00,269.94,270.06,269.72,269.72,3635.0,269.94,270.06,269.72,269.72,3635.0
2021-10-18 13:00:00,270.0,270.67,270.0,270.44,3881.0,270.0,270.67,270.0,270.44,3881.0
2021-10-18 13:10:00,270.47,270.56,270.16,270.16,1442.0,270.47,270.56,270.16,270.16,1442.0
2021-10-18 13:20:00,270.24,270.3,269.99,270.0,5951.0,270.24,270.3,269.99,270.0,5951.0
2021-10-18 13:30:00,270.09,270.49,270.04,270.48,7216.0,270.09,270.49,270.04,270.48,7216.0
2021-10-18 13:40:00,270.53,271.51,270.04,271.51,18420.0,270.53,271.51,270.04,271.51,18420.0
2021-10-18 13:50:00,271.5,272.41,271.44,272.29,19089.0,271.5,272.41,271.44,272.29,19089.0
2021-10-18 14:00:00,272.43,272.8,272.33,272.8,4834.0,272.43,272.8,272.33,272.8,4834.0
2021-10-18 14:10:00,272.82,273.43,272.6,273.32,6803.0,272.82,273.43,272.6,273.32,6803.0
2021-10-18 14:20:00,273.33,274.13,273.23,274.04,7721.0,273.33,274.13,273.23,274.04,7721.0
2021-10-18 14:30:00,274.46,274.46,273.6,273.73,10094.0,274.46,274.46,273.6,273.73,10094.0
2021-10-18 14:40:00,273.81,274.32,273.72,274.32,11971.0,273.81,274.32,273.72,274.32,11971.0
2021-10-18 14:50:00,274.34,274.51,274.2,274.37,8021.0,274.34,274.51,274.2,274.37,8021.0
2021-10-18 15:00:00,274.17,275.07,274.1,274.78,17856.0,274.17,275.07,274.1,274.78,17856.0
2021-10-18 15:10:00,274.84,275.25,274.73,275.1,14107.0,274.84,275.25,274.73,275.1,14107.0
2021-10-18 15:20:00,275.06,275.65,275.03,275.4,7473.0,275.06,275.65,275.03,275.4,7473.0
2021-10-18 15:30:00,275.56,275.62,275.36,275.58,14794.0,275.56,275.62,275.36,275.58,14794.0
2021-10-18 15:40:00,275.58,276.05,275.47,275.75,16957.0,275.58,276.05,275.47,275.75,16957.0
2021-10-18 15:50:00,275.95,276.11,275.0,275.65,50477.0,275.95,276.11,275.0,275.65,50477.0
2021-10-19 09:30:00,277.0,277.0,272.42,273.1,4426.0,277.0,277.0,272.42,273.1,4426.0
2021-10-19 09:40:00,273.67,275.23,273.26,273.39,12921.0,273.67,275.23,273.26,273.39,12921.0
2021-10-19 09:50:00,273.87,275.0,273.21,273.21,6483.0,273.87,275.0,273.21,273.21,6483.0
2021-10-19 10:00:00,273.77,274.0,272.98,273.42,16443.0,273.77,274.0,272.98,273.42,16443.0
2021-10-19 10:10:00,273.36,274.05,272.65,273.22,4436.0,273.36,274.05,272.65,273.22,4436.0
2021-10-19 10:20:00,273.71,273.71,273.23,273.52,2130.0,273.71,273.71,273.23,273.52,2130.0
2021-10-19 10:30:00,273.54,273.97,272.98,272.98,4008.0,273.54,273.97,272.98,272.98,4008.0
2021-10-19 10:40:00,272.39,272.91,271.69,272.18,1561.0,272.39,272.91,271.69,272.18,1561.0
2021-10-19 10:50:00,272.03,272.21,271.36,272.21,2919.0,272.03,272.21,271.36,272.21,2919.0
2021-10-19 11:00:00,272.36,272.52,271.55,271.57,2518.0,272.36,272.52,271.55,271.57,2518.0
2021-10-19 11:10:00,271.63,272.3,271.61,272.17,1262.0,271.63,272.3,271.61,272.17,1262.0
2021-10-19 11:20:00,271.86,272.39,271.86,272.39,3122.0,271.86,272.39,271.86,272.39,3122.0
2021-10-19 11:30:00,272.65,272.79,272.2,272.36,2478.0,272.65,272.79,272.2,272.36,2478.0
2021-10-19 11:40:00,272.34,272.5,272.09,272.09,1146.0,272.34,272.5,272.09,272.09,1146.0
2021-10-19 11:50:00,271.9,271.94,271.72,271.94,1000.0,271.9,271.94,271.72,271.94,1000.0
2021-10-19 12:00:00,271.87,272.26,271.73,272.09,2705.0,271.87,272.26,271.73,272.09,2705.0
2021-10-19 12:10:00,271.97,272.44,271.97,272.1,3074.0,271.97,272.44,271.97,272.1,3074.0
2021-10-19 12:20:00,272.08,272.09,271.24,271.52,3215.0,272.08,272.09,271.24,271.52,3215.0
2021-10-19 12:30:00,271.58,272.24,271.58,272.01,5055.0,271.58,272.24,271.58,272.01,5055.0
2021-10-19 12:40:00,272.0,272.02,271.6,271.69,2456.0,272.0,272.02,271.6,271.69,2456.0
2021-10-19 12:50:00,271.62,271.63,271.18,271.18,1803.0,271.62,271.63,271.18,271.18,1803.0
2021-10-19 13:00:00,271.09,271.36,270.93,271.32,4135.0,271.09,271.36,270.93,271.32,4135.0
2021-10-19 13:10:00,271.03,271.03,270.16,270.25,4832.0,271.03,271.03,270.16,270.25,4832.0
2021-10-19 13:20:00,270.39,270.63,270.09,270.55,6455.0,270.39,270.63,270.09,270.55,6455.0
2021-10-19 13:30:00,270.6,271.11,270.4,271.1,3054.0,270.6,271.11,270.4,271.1,3054.0
2021-10-19 13:40:00,271.15,271.15,270.09,270.09,12383.0,271.15,271.15,270.09,270.09,12383.0
2021-10-19 13:50:00,270.01,270.19,269.79,270.05,6013.0,270.01,270.19,269.79,270.05,6013.0
2021-10-19 14:00:00,270.17,270.32,270.01,270.03,3407.0,270.17,270.32,270.01,270.03,3407.0
2021-10-19 14:10:00,270.16,270.19,269.73,269.89,2948.0,270.16,270.19,269.73,269.89,2948.0
2021-10-19 14:20:00,269.95,270.49,269.83,270.49,5414.0,269.95,270.49,269.83,270.49,5414.0
2021-10-19 14:30:00,270.49,270.51,269.81,270.08,10248.0,270.49,270.51,269.81,270.08,10248.0
2021-10-19 14:40:00,270.32,270.32,269.75,269.99,12340.0,270.32,270.32,269.75,269.99,12340.0
2021-10-19 14:50:00,270.11,271.08,269.76,270.99,51812.0,270.11,271.08,269.76,270.99,51812.0
2021-10-19 15:00:00,270.97,271.55,270.26,271.5,47004.0,270.97,271.55,270.26,271.5,47004.0
2021-10-19 15:10:00,271.47,272.3,271.47,272.2,18927.0,271.47,272.3,271.47,272.2,18927.0
2021-10-19 15:20:00,272.3,272.44,271.94,272.14,12616.0,272.3,272.44,271.94,272.14,12616.0
2021-10-19 15:30:00,272.13,272.72,272.05,272.43,11133.0,272.13,272.72,272.05,272.43,11133.0
2021-10-19 15:40:00,272.34,272.95,272.24,272.76,9025.0,272.34,272.95,272.24,272.76,9025.0
2021-10-19 15:50:00,272.71,273.02,272.4,272.47,33197.0,272.71,273.02,272.4,272.47,33197.0
2021-10-20 09:30:00,275.29,280.6,273.48,279.48,47074.0,275.29,280.6,273.48,279.48,47074.0
2021-10-20 09:40:00,279.82,280.39,278.88,280.38,15732.0,279.82,280.39,278.88,280.38,15732.0
2021-10-20 09:50:00,280.35,281.26,280.07,281.07,25441.0,280.35,281.26,280.07,281.07,25441.0
2021-10-20 10:00:00,281.2,282.15,281.19,281.76,25290.0,281.2,282.15,281.19,281.76,25290.0
2021-10-20 10:10:00,282.07,282.39,281.03,282.17,19722.0,282.07,282.39,281.03,282.17,19722.0
2021-10-20 10:20:00,282.22,282.27,281.64,282.0,9026.0,282.22,282.27,281.64,282.0,9026.0
2021-10-20 10:30:00,282.05,282.5,281.45,282.02,10434.0,282.05,282.5,281.45,282.02,10434.0
2021-10-20 10:40:00,282.1,282.19,281.21,281.34,12479.0,282.1,282.19,281.21,281.34,12479.0
2021-10-20 10:50:00,281.44,281.8,281.08,281.65,28360.0,281.44,281.8,281.08,281.65,28360.0
2021-10-20 11:00:00,281.65,281.7,281.18,281.59,24296.0,281.65,281.7,281.18,281.59,24296.0
2021-10-20 11:10:00,281.66,282.25,281.45,282.25,4102.0,281.66,282.25,281.45,282.25,4102.0
2021-10-20 11:20:00,282.32,282.56,281.71,281.86,4027.0,282.32,282.56,281.71,281.86,4027.0
2021-10-20 11:30:00,281.71,281.89,280.84,281.51,19824.0,281.71,281.89,280.84,281.51,19824.0
2021-10-20 11:40:00,281.45,281.73,280.99,281.58,10164.0,281.45,281.73,280.99,281.58,10164.0
2021-10-20 11:50:00,281.58,282.08,281.04,282.01,7275.0,281.58,282.08,281.04,282.01,7275.0
2021-10-20 12:00:00,282.06,282.16,281.81,281.81,3900.0,282.06,282.16,281.81,281.81,3900.0
2021-10-20 12:10:00,281.8,281.81,280.98,281.81,6151.0,281.8,281.81,280.98,281.81,6151.0
2021-10-20 12:20:00,281.92,281.92,281.45,281.61,2488.0,281.92,281.92,281.45,281.61,2488.0
2021-10-20 12:30:00,281.46,281.61,281.34,281.38,4477.0,281.46,281.61,281.34,281.38,4477.0
2021-10-20 12:40:00,281.58,282.0,281.58,281.93,6145.0,281.58,282.0,281.58,281.93,6145.0
2021-10-20 12:50:00,282.01,282.53,281.88,282.53,4359.0,282.01,282.53,281.88,282.53,4359.0
2021-10-20 13:00:00,282.48,282.52,282.22,282.33,3400.0,282.48,282.52,282.22,282.33,3400.0
2021-10-20 13:10:00,282.18,282.3,281.65,281.66,5170.0,282.18,282.3,281.65,281.66,5170.0
2021-10-20 13:20:00,281.48,281.75,280.69,281.55,7803.0,281.48,281.75,280.69,281.55,7803.0
2021-10-20 13:30:00,281.48,281.63,281.09,281.41,6714.0,281.48,281.63,281.09,281.41,6714.0
2021-10-20 13:40:00,281.12,281.43,280.56,280.69,4697.0,281.12,281.43,280.56,280.69,4697.0
2021-10-20 13:50:00,280.21,280.63,280.14,280.15,2394.0,280.21,280.63,280.14,280.15,2394.0
2021-10-20 14:00:00,280.15,280.34,279.59,279.76,6955.0,280.15,280.34,279.59,279.76,6955.0
2021-10-20 14:10:00,279.86,279.86,278.56,278.85,8480.0,279.86,279.86,278.56,278.85,8480.0
2021-10-20 14:20:00,278.76,278.83,278.04,278.05,7656.0,278.76,278.83,278.04,278.05,7656.0
2021-10-20 14:30:00,278.0,278.15,277.87,277.87,5600.0,278.0,278.15,277.87,277.87,5600.0
2021-10-20 14:40:00,278.04,278.07,277.4,277.4,2779.0,278.04,278.07,277.4,277.4,2779.0
2021-10-20 14:50:00,277.44,277.58,277.28,277.4,5630.0,277.44,277.58,277.28,277.4,5630.0
2021-10-20 15:00:00,277.4,277.41,276.95,277.03,4759.0,277.4,277.41,276.95,277.03,4759.0
2021-10-20 15:10:00,276.8,276.84,276.39,276.4,6034.0,276.8,276.84,276.39,276.4,6034.0
2021-10-20 15:20:00,276.38,276.38,275.7,275.78,7376.0,276.38,276.38,275.7,275.78,7376.0
2021-10-20 15:30:00,275.78,276.26,275.35,275.46,17020.0,275.78,276.26,275.35,275.46,17020.0
2021-10-20 15:40:00,275.43,275.91,275.17,275.91,13109.0,275.43,275.91,275.17,275.91,13109.0
2021-10-20 15:50:00,275.91,276.37,275.39,276.15,53194.0,275.91,276.37,275.39,276.15,53194.0
2021-10-21 09:30:00,276.09,279.0,275.07,277.4,8658.0,276.09,279.0,275.07,277.4,8658.0
2021-10-21 09:40:00,278.54,278.7,277.07,277.87,3272.0,278.54,278.7,277.07,277.87,3272.0
2021-10-21 09:50:00,277.98,279.0,277.98,278.66,3735.0,277.98,279.0,277.98,278.66,3735.0
2021-10-21 10:00:00,279.0,280.73,278.26,280.73,19456.0,279.0,280.73,278.26,280.73,19456.0
2021-10-21 10:10:00,280.84,281.92,280.25,281.22,5461.0,280.84,281.92,280.25,281.22,5461.0
2021-10-21 10:20:00,281.2,281.79,280.93,281.73,4084.0,281.2,281.79,280.93,281.73,4084.0
2021-10-21 10:30:00,281.91,282.46,281.25,281.4,5556.0,281.91,282.46,281.25,281.4,5556.0
2021-10-21 10:40:00,281.3,281.51,280.9,281.09,3033.0,281.3,281.51,280.9,281.09,3033.0
2021-10-21 10:50:00,281.25,281.25,280.17,280.25,2897.0,281.25,281.25,280.17,280.25,2897.0
2021-10-21 11:00:00,280.25,280.86,280.25,280.67,3925.0,280.25,280.86,280.25,280.67,3925.0
2021-10-21 11:10:00,280.69,280.91,280.36,280.73,2306.0,280.69,280.91,280.36,280.73,2306.0
2021-10-21 11:20:00,280.58,280.79,280.24,280.25,9408.0,280.58,280.79,280.24,280.25,9408.0
2021-10-21 11:30:00,280.2,280.72,280.18,280.27,4588.0,280.2,280.72,280.18,280.27,4588.0
2021-10-21 11:40:00,280.29,280.75,280.21,280.25,2963.0,280.29,280.75,280.21,280.25,2963.0
2021-10-21 11:50:00,280.46,280.75,280.25,280.56,2723.0,280.46,280.75,280.25,280.56,2723.0
2021-10-21 12:00:00,280.44,280.71,280.39,280.6,2747.0,280.44,280.71,280.39,280.6,2747.0
2021-10-21 12:10:00,280.52,281.63,280.52,281.58,5657.0,280.52,281.63,280.52,281.58,5657.0
2021-10-21 12:20:00,281.76,282.05,281.76,281.98,2527.0,281.76,282.05,281.76,281.98,2527.0
2021-10-21 12:30:00,281.88,282.15,281.82,282.15,1884.0,281.88,282.15,281.82,282.15,1884.0
2021-10-21 12:40:00,282.23,282.23,281.89,281.89,2244.0,282.23,282.23,281.89,281.89,2244.0
2021-10-21 12:50:00,282.06,282.19,281.57,281.82,4917.0,282.06,282.19,281.57,281.82,4917.0
2021-10-21 13:00:00,281.97,281.97,281.86,281.89,1300.0,281.97,281.97,281.86,281.89,1300.0
2021-10-21 13:10:00,281.87,282.13,281.49,281.54,1884.0,281.87,282.13,281.49,281.54,1884.0
2021-10-21 13:20:00,281.67,281.7,281.24,281.44,1418.0,281.67,281.7,281.24,281.44,1418.0
2021-10-21 13:30:00,281.31,281.58,281.31,281.45,986.0,281.31,281.58,281.31,281.45,986.0
2021-10-21 13:40:00,281.44,281.48,281.3,281.43,2021.0,281.44,281.48,281.3,281.43,2021.0
2021-10-21 13:50:00,281.41,281.41,280.99,281.22,1865.0,281.41,281.41,280.99,281.22,1865.0
2021-10-21 14:00:00,281.19,281.19,280.89,280.99,626.0,281.19,281.19,280.89,280.99,626.0
2021-10-21 14:10:00,280.75,280.75,280.54,280.62,700.0,280.75,280.75,280.54,280.62,700.0
2021-10-21 14:20:00,280.51,280.52,279.77,279.87,1598.0,280.51,280.52,279.77,279.87,1598.0
2021-10-21 14:30:00,279.88,279.88,279.27,279.27,786.0,279.88,279.88,279.27,279.27,786.0
2021-10-21 14:40:00,279.32,279.33,278.95,279.1,4059.0,279.32,279.33,278.95,279.1,4059.0
2021-10-21 14:50:00,279.14,279.42,279.11,279.3,2887.0,279.14,279.42,279.11,279.3,2887.0
2021-10-21 15:00:00,279.07,279.08,278.45,278.79,7910.0,279.07,279.08,278.45,278.79,7910.0
2021-10-21 15:10:00,278.88,279.28,278.77,278.77,6651.0,278.88,279.28,278.77,278.77,6651.0
2021-10-21 15:20:00,278.64,278.98,278.6,278.98,1400.0,278.64,278.98,278.6,278.98,1400.0
2021-10-21 15:30:00,279.17,279.37,278.86,278.94,7569.0,279.17,279.37,278.86,278.94,7569.0
2021-10-21 15:40:00,278.95,279.6,278.95,279.45,5359.0,278.95,279.6,278.95,279.45,5359.0
2021-10-21 15:50:00,279.61,280.93,279.55,280.9,51648.0,279.61,280.93,279.55,280.9,51648.0
2021-10-22 09:30:00,279.07,279.69,277.44,279.65,9101.0,279.07,279.69,277.44,279.65,9101.0
2021-10-22 09:40:00,279.61,280.41,279.21,279.22,2846.0,279.61,280.41,279.21,279.22,2846.0
2021-10-22 09:50:00,278.96,280.26,278.95,280.24,19910.0,278.96,280.26,278.95,280.24,19910.0
2021-10-22 10:00:00,280.12,280.13,278.17,278.49,17962.0,280.12,280.13,278.17,278.49,17962.0
2021-10-22 10:10:00,278.69,279.01,278.04,278.22,6146.0,278.69,279.01,278.04,278.22,6146.0
2021-10-22 10:20:00,278.34,279.3,278.34,279.3,1534.0,278.34,279.3,278.34,279.3,1534.0
2021-10-22 10:30:00,279.13,279.23,278.52,278.52,7487.0,279.13,279.23,278.52,278.52,7487.0
2021-10-22 10:40:00,278.53,278.68,278.11,278.39,7977.0,278.53,278.68,278.11,278.39,7977.0
2021-10-22 10:50:00,278.36,278.57,277.96,277.96,4321.0,278.36,278.57,277.96,277.96,4321.0
2021-10-22 11:00:00,278.21,278.49,277.97,278.34,4264.0,278.21,278.49,277.97,278.34,4264.0
2021-10-22 11:10:00,278.33,279.03,277.97,277.97,2732.0,278.33,279.03,277.97,277.97,2732.0
2021-10-22 11:20:00,277.64,277.64,276.36,276.36,600.0,277.64,277.64,276.36,276.36,600.0
2021-10-22 11:30:00,276.14,276.35,275.8,275.8,1015.0,276.14,276.35,275.8,275.8,1015.0
2021-10-22 11:40:00,275.74,275.94,274.91,275.22,6816.0,275.74,275.94,274.91,275.22,6816.0
2021-10-22 11:50:00,275.18,275.55,275.04,275.4,3196.0,275.18,275.55,275.04,275.4,3196.0
2021-10-22 12:00:00,275.44,276.13,275.38,276.13,8798.0,275.44,276.13,275.38,276.13,8798.0
2021-10-22 12:10:00,276.31,276.6,276.25,276.53,17774.0,276.31,276.6,276.25,276.53,17774.0
2021-10-22 12:20:00,276.59,277.08,276.42,277.08,2668.0,276.59,277.08,276.42,277.08,2668.0
2021-10-22 12:30:00,277.1,277.27,277.1,277.27,1904.0,277.1,277.27,277.1,277.27,1904.0
2021-10-22 12:40:00,277.25,277.31,276.91,277.17,10006.0,277.25,277.31,276.91,277.17,10006.0
2021-10-22 12:50:00,277.26,277.3,277.0,277.0,1873.0,277.26,277.3,277.0,277.0,1873.0
2021-10-22 13:00:00,276.92,276.92,276.8,276.81,1467.0,276.92,276.92,276.8,276.81,1467.0
2021-10-22 13:10:00,276.83,276.83,276.47,276.63,3475.0,276.83,276.83,276.47,276.63,3475.0
2021-10-22 13:20:00,276.62,276.75,275.92,276.28,4059.0,276.62,276.75,275.92,276.28,4059.0
2021-10-22 13:30:00,276.18,276.86,276.16,276.85,2399.0,276.18,276.86,276.16,276.85,2399.0
2021-10-22 13:40:00,277.06,277.11,276.75,276.75,1247.0,277.06,277.11,276.75,276.75,1247.0
2021-10-22 13:50:00,276.85,277.53,276.85,277.03,2655.0,276.85,277.53,276.85,277.03,2655.0
2021-10-22 14:00:00,276.91,277.12,276.9,277.08,980.0,276.91,277.12,276.9,277.08,980.0
2021-10-22 14:10:00,277.22,277.39,277.18,277.23,1111.0,277.22,277.39,277.18,277.23,1111.0
2021-10-22 14:20:00,277.23,277.88,277.22,277.88,1283.0,277.23,277.88,277.22,277.88,1283.0
2021-10-22 14:30:00,278.11,278.24,278.07,278.14,1307.0,278.11,278.24,278.07,278.14,1307.0
2021-10-22 14:40:00,278.0,278.07,277.77,277.92,1314.0,278.0,278.07,277.77,277.92,1314.0
2021-10-22 14:50:00,277.81,277.96,277.69,277.88,2359.0,277.81,277.96,277.69,277.88,2359.0
2021-10-22 15:00:00,277.96,278.06,277.8,277.91,4974.0,277.96,278.06,277.8,277.91,4974.0
2021-10-22 15:10:00,277.96,278.13,277.82,278.03,7119.0,277.96,278.13,277.82,278.03,7119.0
2021-10-22 15:20:00,278.04,278.19,277.96,278.06,2807.0,278.04,278.19,277.96,278.06,2807.0
2021-10-22 15:30:00,278.14,278.62,277.95,277.95,5022.0,278.14,278.62,277.95,277.95,5022.0
2021-10-22 15:40:00,277.98,278.24,277.78,278.1,14791.0,277.98,278.24,277.78,278.1,14791.0
2021-10-22 15:50:00,278.1,278.34,278.07,278.33,26356.0,278.1,278.34,278.07,278.33,26356.0
2021-10-25 09:30:00,279.44,280.66,279.21,280.29,3335.0,279.44,280.66,279.21,280.29,3335.0
2021-10-25 09:40:00,280.31,281.19,278.17,278.77,5254.0,280.31,281.19,278.17,278.77,5254.0
2021-10-25 09:50:00,278.57,278.7,277.54,278.67,3670.0,278.57,278.7,277.54,278.67,3670.0
2021-10-25 10:00:00,278.45,279.16,277.95,278.06,4304.0,278.45,279.16,277.95,278.06,4304.0
2021-10-25 10:10:00,278.04,278.95,278.04,278.95,600.0,278.04,278.95,278.04,278.95,600.0
2021-10-25 10:20:00,279.01,279.01,278.68,278.85,2003.0,279.01,279.01,278.68,278.85,2003.0
2021-10-25 10:30:00,278.87,279.61,278.87,279.58,2183.0,278.87,279.61,278.87,279.58,2183.0
2021-10-25 10:40:00,278.97,279.88,278.97,279.36,1550.0,278.97,279.88,278.97,279.36,1550.0
2021-10-25 10:50:00,279.45,279.82,279.35,279.46,4292.0,279.45,279.82,279.35,279.46,4292.0
2021-10-25 11:00:00,279.46,279.94,279.45,279.67,2750.0,279.46,279.94,279.45,279.67,2750.0
2021-10-25 11:10:00,279.99,280.13,279.62,279.62,1200.0,279.99,280.13,279.62,279.62,1200.0
2021-10-25 11:20:00,279.6,279.7,279.52,279.64,600.0,279.6,279.7,279.52,279.64,600.0
2021-10-25 11:30:00,279.42,279.57,279.41,279.54,946.0,279.42,279.57,279.41,279.54,946.0
2021-10-25 11:40:00,279.88,280.16,279.88,280.16,902.0,279.88,280.16,279.88,280.16,902.0
2021-10-25 11:50:00,280.06,280.31,279.94,279.94,1764.0,280.06,280.31,279.94,279.94,1764.0
2021-10-25 12:00:00,279.97,280.7,279.96,280.22,1903.0,279.97,280.7,279.96,280.22,1903.0
2021-10-25 12:10:00,280.33,280.33,279.1,279.43,4570.0,280.33,280.33,279.1,279.43,4570.0
2021-10-25 12:20:00,279.43,279.43,279.43,279.43,0.0,279.43,279.43,279.43,279.43,0.0
2021-10-25 12:30:00,279.54,279.54,278.92,278.92,1843.0,279.54,279.54,278.92,278.92,1843.0
2021-10-25 12:40:00,279.0,279.0,278.65,278.69,421.0,279.0,279.0,278.65,278.69,421.0
2021-10-25 12:50:00,278.5,278.61,278.38,278.49,1491.0,278.5,278.61,278.38,278.49,1491.0
2021-10-25 13:00:00,278.42,278.43,278.11,278.11,604.0,278.42,278.43,278.11,278.11,604.0
2021-10-25 13:10:00,278.11,278.58,278.11,278.51,1585.0,278.11,278.58,278.11,278.51,1585.0
2021-10-25 13:20:00,278.32,278.5,278.32,278.5,1634.0,278.32,278.5,278.32,278.5,1634.0
2021-10-25 13:30:00,278.45,278.56,278.27,278.27,1265.0,278.45,278.56,278.27,278.27,1265.0
2021-10-25 13:40:00,278.39,278.39,278.06,278.06,543.0,278.39,278.39,278.06,278.06,543.0
2021-10-25 13:50:00,278.13,278.27,278.13,278.27,950.0,278.13,278.27,278.13,278.27,950.0
2021-10-25 14:00:00,278.19,278.38,278.06,278.38,3536.0,278.19,278.38,278.06,278.38,3536.0
2021-10-25 14:10:00,278.35,278.64,278.35,278.57,2910.0,278.35,278.64,278.35,278.57,2910.0
2021-10-25 14:20:00,278.72,279.36,278.72,279.04,2866.0,278.72,279.36,278.72,279.04,2866.0
2021-10-25 14:30:00,278.85,278.9,278.85,278.89,200.0,278.85,278.9,278.85,278.89,200.0
2021-10-25 14:40:00,278.67,278.81,277.94,277.94,4631.0,278.67,278.81,277.94,277.94,4631.0
2021-10-25 14:50:00,277.96,278.03,277.76,277.76,700.0,277.96,278.03,277.76,277.76,700.0
2021-10-25 15:00:00,277.58,277.7,277.36,277.57,2010.0,277.58,277.7,277.36,277.57,2010.0
2021-10-25 15:10:00,277.57,277.57,277.38,277.39,950.0,277.57,277.57,277.38,277.39,950.0
2021-10-25 15:20:00,277.45,277.5,276.97,276.97,4628.0,277.45,277.5,276.97,276.97,4628.0
2021-10-25 15:30:00,276.96,277.08,276.57,276.57,4960.0,276.96,277.08,276.57,276.57,4960.0
2021-10-25 15:40:00,276.53,277.53,276.49,277.52,4084.0,276.53,277.53,276.49,277.52,4084.0
2021-10-25 15:50:00,277.41,277.41,276.99,276.99,30436.0,277.41,277.41,276.99,276.99,30436.0
2021-10-26 09:30:00,279.67,279.67,276.71,276.76,2833.0,279.67,279.67,276.71,276.76,2833.0
2021-10-26 09:40:00,277.56,277.56,276.05,276.07,2373.0,277.56,277.56,276.05,276.07,2373.0
2021-10-26 09:50:00,276.97,277.31,276.18,276.75,2407.0,276.97,277.31,276.18,276.75,2407.0
2021-10-26 10:00:00,276.29,277.28,276.16,277.28,2002.0,276.29,277.28,276.16,277.28,2002.0
2021-10-26 10:10:00,277.39,277.65,276.69,276.7,1010.0,277.39,277.65,276.69,276.7,1010.0
2021-10-26 10:20:00,276.39,276.78,276.3,276.74,3233.0,276.39,276.78,276.3,276.74,3233.0
2021-10-26 10:30:00,276.67,277.06,276.19,276.79,8916.0,276.67,277.06,276.19,276.79,8916.0
2021-10-26 10:40:00,276.9,278.22,276.86,278.22,3518.0,276.9,278.22,276.86,278.22,3518.0
2021-10-26 10:50:00,278.13,278.82,278.12,278.45,3559.0,278.13,278.82,278.12,278.45,3559.0
2021-10-26 11:00:00,278.43,278.43,277.79,277.87,4249.0,278.43,278.43,277.79,277.87,4249.0
2021-10-26 11:10:00,277.86,278.3,277.86,278.3,1412.0,277.86,278.3,277.86,278.3,1412.0
2021-10-26 11:20:00,278.34,278.73,278.24,278.39,4512.0,278.34,278.73,278.24,278.39,4512.0
2021-10-26 11:30:00,278.34,278.51,278.15,278.27,3822.0,278.34,278.51,278.15,278.27,3822.0
2021-10-26 11:40:00,278.42,278.91,278.29,278.31,2333.0,278.42,278.91,278.29,278.31,2333.0
2021-10-26 11:50:00,278.31,278.53,278.0,278.21,4704.0,278.31,278.53,278.0,278.21,4704.0
2021-10-26 12:00:00,278.0,278.13,277.48,277.64,10287.0,278.0,278.13,277.48,277.64,10287.0
2021-10-26 12:10:00,277.51,277.51,276.68,277.09,6226.0,277.51,277.51,276.68,277.09,6226.0
2021-10-26 12:20:00,277.11,277.37,276.89,277.04,2941.0,277.11,277.37,276.89,277.04,2941.0
2021-10-26 12:30:00,276.81,277.03,276.68,276.93,9794.0,276.81,277.03,276.68,276.93,9794.0
2021-10-26 12:40:00,276.85,277.07,276.52,276.61,2523.0,276.85,277.07,276.52,276.61,2523.0
2021-10-26 12:50:00,276.36,276.74,276.26,276.43,2752.0,276.36,276.74,276.26,276.43,2752.0
2021-10-26 13:00:00,276.14,276.42,275.94,276.31,1791.0,276.14,276.42,275.94,276.31,1791.0
2021-10-26 13:10:00,276.2,276.2,275.83,276.11,1269.0,276.2,276.2,275.83,276.11,1269.0
2021-10-26 13:20:00,275.95,275.97,275.52,275.7,2301.0,275.95,275.97,275.52,275.7,2301.0
2021-10-26 13:30:00,275.77,276.67,275.76,276.66,2169.0,275.77,276.67,275.76,276.66,2169.0
2021-10-26 13:40:00,276.47,276.57,276.27,276.46,3439.0,276.47,276.57,276.27,276.46,3439.0
2021-10-26 13:50:00,276.33,276.41,276.16,276.41,836.0,276.33,276.41,276.16,276.41,836.0
2021-10-26 14:00:00,276.66,277.13,276.43,277.13,1130.0,276.66,277.13,276.43,277.13,1130.0
2021-10-26 14:10:00,277.12,277.38,277.09,277.26,659.0,277.12,277.38,277.09,277.26,659.0
2021-10-26 14:20:00,277.28,277.52,277.1,277.27,2107.0,277.28,277.52,277.1,277.27,2107.0
2021-10-26 14:30:00,277.43,277.63,277.19,277.34,973.0,277.43,277.63,277.19,277.34,973.0
2021-10-26 14:40:00,277.28,277.47,276.9,276.9,899.0,277.28,277.47,276.9,276.9,899.0
2021-10-26 14:50:00,276.7,277.19,276.52,276.93,1857.0,276.7,277.19,276.52,276.93,1857.0
2021-10-26 15:00:00,277.15,277.57,277.0,277.12,1105.0,277.15,277.57,277.0,277.12,1105.0
2021-10-26 15:10:00,277.18,277.44,276.81,277.24,1773.0,277.18,277.44,276.81,277.24,1773.0
2021-10-26 15:20:00,277.15,277.3,276.67,276.67,2005.0,277.15,277.3,276.67,276.67,2005.0
2021-10-26 15:30:00,276.79,277.16,276.55,276.94,2011.0,276.79,277.16,276.55,276.94,2011.0
2021-10-26 15:40:00,277.04,277.54,277.02,277.28,4818.0,277.04,277.54,277.02,277.28,4818.0
2021-10-26 15:50:00,277.37,277.84,276.98,277.16,20838.0,277.37,277.84,276.98,277.16,20838.0
2021-10-27 09:30:00,278.56,279.36,277.22,277.37,5184.0,278.56,279.36,277.22,277.37,5184.0
2021-10-27 09:40:00,277.7,278.27,277.05,277.06,4970.0,277.7,278.27,277.05,277.06,4970.0
2021-10-27 09:50:00,277.04,277.04,276.05,276.05,3955.0,277.04,277.04,276.05,276.05,3955.0
2021-10-27 10:00:00,276.07,276.19,274.62,274.96,4638.0,276.07,276.19,274.62,274.96,4638.0
2021-10-27 10:10:00,274.88,274.95,273.37,273.38,5511.0,274.88,274.95,273.37,273.38,5511.0
2021-10-27 10:20:00,273.44,273.63,272.47,272.68,4802.0,273.44,273.63,272.47,272.68,4802.0
2021-10-27 10:30:00,272.48,272.48,271.2,271.72,11083.0,272.48,272.48,271.2,271.72,11083.0
2021-10-27 10:40:00,271.54,271.95,271.4,271.94,7648.0,271.54,271.95,271.4,271.94,7648.0
2021-10-27 10:50:00,271.94,271.94,270.8,270.91,50413.0,271.94,271.94,270.8,270.91,50413.0
2021-10-27 11:00:00,270.82,270.97,269.74,270.0,76105.0,270.82,270.97,269.74,270.0,76105.0
2021-10-27 11:10:00,269.77,271.64,269.71,271.42,15052.0,269.77,271.64,269.71,271.42,15052.0
2021-10-27 11:20:00,271.64,272.07,270.9,271.02,5316.0,271.64,272.07,270.9,271.02,5316.0
2021-10-27 11:30:00,270.93,271.45,270.44,270.44,7843.0,270.93,271.45,270.44,270.44,7843.0
2021-10-27 11:40:00,270.44,270.55,269.67,269.67,23973.0,270.44,270.55,269.67,269.67,23973.0
2021-10-27 11:50:00,269.83,270.08,269.83,269.87,4279.0,269.83,270.08,269.83,269.87,4279.0
2021-10-27 12:00:00,269.86,270.74,269.86,270.62,10140.0,269.86,270.74,269.86,270.62,10140.0
2021-10-27 12:10:00,270.69,271.1,270.49,270.87,2362.0,270.69,271.1,270.49,270.87,2362.0
2021-10-27 12:20:00,270.95,271.1,270.65,270.7,3761.0,270.95,271.1,270.65,270.7,3761.0
2021-10-27 12:30:00,270.77,271.0,270.63,271.0,2189.0,270.77,271.0,270.63,271.0,2189.0
2021-10-27 12:40:00,270.94,271.39,270.94,271.31,2212.0,270.94,271.39,270.94,271.31,2212.0
2021-10-27 12:50:00,271.39,271.39,270.95,271.21,7563.0,271.39,271.39,270.95,271.21,7563.0
2021-10-27 13:00:00,271.25,271.86,271.25,271.74,24258.0,271.25,271.86,271.25,271.74,24258.0
2021-10-27 13:10:00,271.59,272.53,271.21,272.16,6045.0,271.59,272.53,271.21,272.16,6045.0
2021-10-27 13:20:00,272.44,272.88,272.16,272.56,9703.0,272.44,272.88,272.16,272.56,9703.0
2021-10-27 13:30:00,272.56,272.57,272.06,272.09,1490.0,272.56,272.57,272.06,272.09,1490.0
2021-10-27 13:40:00,272.11,272.38,272.0,272.3,4611.0,272.11,272.38,272.0,272.3,4611.0
2021-10-27 13:50:00,272.24,272.26,271.89,271.96,6432.0,272.24,272.26,271.89,271.96,6432.0
2021-10-27 14:00:00,271.96,272.14,271.73,272.06,5787.0,271.96,272.14,271.73,272.06,5787.0
2021-10-27 14:10:00,272.01,272.11,271.57,271.57,4959.0,272.01,272.11,271.57,271.57,4959.0
2021-10-27 14:20:00,271.29,271.54,271.0,271.1,9175.0,271.29,271.54,271.0,271.1,9175.0
2021-10-27 14:30:00,271.1,271.22,270.51,270.6,7049.0,271.1,271.22,270.51,270.6,7049.0
2021-10-27 14:40:00,270.55,271.0,269.91,269.93,9318.0,270.55,271.0,269.91,269.93,9318.0
2021-10-27 14:50:00,269.95,270.37,269.55,269.63,15136.0,269.95,270.37,269.55,269.63,15136.0
2021-10-27 15:00:00,269.51,270.04,269.26,269.26,5629.0,269.51,270.04,269.26,269.26,5629.0
2021-10-27 15:10:00,269.23,269.38,268.2,268.27,10507.0,269.23,269.38,268.2,268.27,10507.0
2021-10-27 15:20:00,268.19,269.13,267.68,268.8,39034.0,268.19,269.13,267.68,268.8,39034.0
2021-10-27 15:30:00,268.85,272.27,268.83,272.05,45528.0,268.85,272.27,268.83,272.05,45528.0
2021-10-27 15:40:00,272.08,272.69,271.43,271.87,28852.0,272.08,272.69,271.43,271.87,28852.0
2021-10-27 15:50:00,271.96,272.18,271.16,271.6,71245.0,271.96,272.18,271.16,271.6,71245.0
2021-10-28 09:30:00,274.05,274.06,272.74,273.3,5543.0,274.05,274.06,272.74,273.3,5543.0
2021-10-28 09:40:00,273.09,273.65,272.83,273.16,5100.0,273.09,273.65,272.83,273.16,5100.0
2021-10-28 09:50:00,273.38,273.38,272.64,272.93,4641.0,273.38,273.38,272.64,272.93,4641.0
2021-10-28 10:00:00,273.22,273.25,272.39,272.65,3595.0,273.22,273.25,272.39,272.65,3595.0
2021-10-28 10:10:00,272.75,273.21,272.53,273.09,10540.0,272.75,273.21,272.53,273.09,10540.0
2021-10-28 10:20:00,273.0,274.0,272.75,273.83,12769.0,273.0,274.0,272.75,273.83,12769.0
2021-10-28 10:30:00,273.75,273.89,273.39,273.88,2165.0,273.75,273.89,273.39,273.88,2165.0
2021-10-28 10:40:00,274.01,274.25,274.01,274.08,2234.0,274.01,274.25,274.01,274.08,2234.0
2021-10-28 10:50:00,274.18,274.27,273.92,274.06,2553.0,274.18,274.27,273.92,274.06,2553.0
2021-10-28 11:00:00,274.14,274.91,274.14,274.5,5561.0,274.14,274.91,274.14,274.5,5561.0
2021-10-28 11:10:00,274.54,274.68,273.77,273.77,4590.0,274.54,274.68,273.77,273.77,4590.0
2021-10-28 11:20:00,273.79,273.84,273.23,273.51,1825.0,273.79,273.84,273.23,273.51,1825.0
2021-10-28 11:30:00,273.52,275.63,273.52,275.26,7611.0,273.52,275.63,273.52,275.26,7611.0
2021-10-28 11:40:00,275.76,275.77,275.11,275.11,1400.0,275.76,275.77,275.11,275.11,1400.0
2021-10-28 11:50:00,274.87,275.24,274.84,275.22,1243.0,274.87,275.24,274.84,275.22,1243.0
2021-10-28 12:00:00,275.33,275.47,274.97,275.03,3493.0,275.33,275.47,274.97,275.03,3493.0
2021-10-28 12:10:00,275.09,275.68,275.09,275.68,1978.0,275.09,275.68,275.09,275.68,1978.0
2021-10-28 12:20:00,275.75,276.07,275.35,275.46,4397.0,275.75,276.07,275.35,275.46,4397.0
2021-10-28 12:30:00,275.5,275.5,274.76,275.06,2032.0,275.5,275.5,274.76,275.06,2032.0
2021-10-28 12:40:00,274.92,275.14,274.77,275.05,11252.0,274.92,275.14,274.77,275.05,11252.0
2021-10-28 12:50:00,275.05,275.59,274.84,275.52,10373.0,275.05,275.59,274.84,275.52,10373.0
2021-10-28 13:00:00,275.55,275.84,275.27,275.37,1500.0,275.55,275.84,275.27,275.37,1500.0
2021-10-28 13:10:00,275.37,275.56,275.01,275.01,27720.0,275.37,275.56,275.01,275.01,27720.0
2021-10-28 13:20:00,274.96,274.96,274.66,274.69,2400.0,274.96,274.96,274.66,274.69,2400.0
2021-10-28 13:30:00,274.67,275.17,274.62,275.13,3169.0,274.67,275.17,274.62,275.13,3169.0
2021-10-28 13:40:00,275.08,275.08,274.8,274.82,2615.0,275.08,275.08,274.8,274.82,2615.0
2021-10-28 13:50:00,274.82,274.88,274.49,274.49,2300.0,274.82,274.88,274.49,274.49,2300.0
2021-10-28 14:00:00,274.59,274.63,274.01,274.01,3601.0,274.59,274.63,274.01,274.01,3601.0
2021-10-28 14:10:00,274.01,275.0,273.77,274.65,40047.0,274.01,275.0,273.77,274.65,40047.0
2021-10-28 14:20:00,274.72,274.75,274.33,274.39,16713.0,274.72,274.75,274.33,274.39,16713.0
2021-10-28 14:30:00,274.38,275.32,274.24,275.2,27636.0,274.38,275.32,274.24,275.2,27636.0
2021-10-28 14:40:00,275.13,275.59,275.01,275.5,6465.0,275.13,275.59,275.01,275.5,6465.0
2021-10-28 14:50:00,275.5,275.55,275.16,275.5,9345.0,275.5,275.55,275.16,275.5,9345.0
2021-10-28 15:00:00,275.47,275.89,275.33,275.75,19793.0,275.47,275.89,275.33,275.75,19793.0
2021-10-28 15:10:00,275.67,276.19,275.59,276.15,12718.0,275.67,276.19,275.59,276.15,12718.0
2021-10-28 15:20:00,276.0,276.0,275.44,275.44,7168.0,276.0,276.0,275.44,275.44,7168.0
2021-10-28 15:30:00,275.29,275.29,274.4,274.4,8414.0,275.29,275.29,274.4,274.4,8414.0
2021-10-28 15:40:00,274.4,274.4,273.07,274.05,29274.0,274.4,274.4,273.07,274.05,29274.0
2021-10-28 15:50:00,274.26,275.98,273.92,275.86,88660.0,274.26,275.98,273.92,275.86,88660.0
2021-10-29 09:30:00,273.84,276.13,273.84,275.13,4299.0,273.84,276.13,273.84,275.13,4299.0
2021-10-29 09:40:00,275.42,276.12,275.26,275.84,2740.0,275.42,276.12,275.26,275.84,2740.0
2021-10-29 09:50:00,275.73,275.73,274.05,274.57,2415.0,275.73,275.73,274.05,274.57,2415.0
2021-10-29 10:00:00,274.89,275.37,273.34,275.19,4551.0,274.89,275.37,273.34,275.19,4551.0
2021-10-29 10:10:00,274.95,274.98,274.14,274.41,52245.0,274.95,274.98,274.14,274.41,52245.0
2021-10-29 10:20:00,274.61,275.33,274.52,275.19,3053.0,274.61,275.33,274.52,275.19,3053.0
2021-10-29 10:30:00,275.19,276.22,275.12,275.95,3873.0,275.19,276.22,275.12,275.95,3873.0
2021-10-29 10:40:00,275.96,276.23,275.88,275.99,2990.0,275.96,276.23,275.88,275.99,2990.0
2021-10-29 10:50:00,276.21,276.56,276.18,276.37,2281.0,276.21,276.56,276.18,276.37,2281.0
2021-10-29 11:00:00,276.35,276.57,276.04,276.46,3060.0,276.35,276.57,276.04,276.46,3060.0
2021-10-29 11:10:00,276.57,277.38,276.52,277.37,3600.0,276.57,277.38,276.52,277.37,3600.0
2021-10-29 11:20:00,277.15,277.67,277.03,277.67,4815.0,277.15,277.67,277.03,277.67,4815.0
2021-10-29 11:30:00,277.67,278.25,277.67,278.0,3698.0,277.67,278.25,277.67,278.0,3698.0
2021-10-29 11:40:00,277.68,277.95,277.58,277.73,5371.0,277.68,277.95,277.58,277.73,5371.0
2021-10-29 11:50:00,277.76,278.5,277.73,278.15,4501.0,277.76,278.5,277.73,278.15,4501.0
2021-10-29 12:00:00,278.38,278.68,278.26,278.57,4645.0,278.38,278.68,278.26,278.57,4645.0
2021-10-29 12:10:00,278.5,278.75,277.81,278.35,5233.0,278.5,278.75,277.81,278.35,5233.0
2021-10-29 12:20:00,278.31,278.66,278.19,278.33,2746.0,278.31,278.66,278.19,278.33,2746.0
2021-10-29 12:30:00,278.2,278.2,277.71,277.99,3059.0,278.2,278.2,277.71,277.99,3059.0
2021-10-29 12:40:00,278.11,278.11,277.82,277.96,1542.0,278.11,278.11,277.82,277.96,1542.0
2021-10-29 12:50:00,277.93,278.0,277.67,277.67,5130.0,277.93,278.0,277.67,277.67,5130.0
2021-10-29 13:00:00,277.57,277.57,277.05,277.39,1869.0,277.57,277.57,277.05,277.39,1869.0
2021-10-29 13:10:00,277.44,277.49,276.7,276.99,2514.0,277.44,277.49,276.7,276.99,2514.0
2021-10-29 13:20:00,276.9,277.47,276.82,277.24,2610.0,276.9,277.47,276.82,277.24,2610.0
2021-10-29 13:30:00,277.0,277.05,276.62,277.0,2500.0,277.0,277.05,276.62,277.0,2500.0
2021-10-29 13:40:00,276.86,277.03,276.56,276.56,1955.0,276.86,277.03,276.56,276.56,1955.0
2021-10-29 13:50:00,276.66,276.67,276.44,276.61,1900.0,276.66,276.67,276.44,276.61,1900.0
2021-10-29 14:00:00,276.61,277.04,276.61,276.66,5548.0,276.61,277.04,276.61,276.66,5548.0
2021-10-29 14:10:00,276.6,276.94,276.58,276.59,3614.0,276.6,276.94,276.58,276.59,3614.0
2021-10-29 14:20:00,276.5,276.5,276.07,276.07,1305.0,276.5,276.5,276.07,276.07,1305.0
2021-10-29 14:30:00,276.06,276.07,275.86,275.86,700.0,276.06,276.07,275.86,275.86,700.0
2021-10-29 14:40:00,275.89,275.93,275.67,275.86,1215.0,275.89,275.93,275.67,275.86,1215.0
2021-10-29 14:50:00,276.08,276.08,275.94,276.02,705.0,276.08,276.08,275.94,276.02,705.0
2021-10-29 15:00:00,275.93,276.07,275.93,276.04,1100.0,275.93,276.07,275.93,276.04,1100.0
2021-10-29 15:10:00,275.98,275.98,275.81,275.81,1101.0,275.98,275.98,275.81,275.81,1101.0
2021-10-29 15:20:00,275.86,275.86,275.6,275.65,2134.0,275.86,275.86,275.6,275.65,2134.0
2021-10-29 15:30:00,275.92,277.05,275.77,277.05,3079.0,275.92,277.05,275.77,277.05,3079.0
2021-10-29 15:40:00,276.98,277.5,276.91,277.06,5993.0,276.98,277.5,276.91,277.06,5993.0
2021-10-29 15:50:00,277.06,277.06,276.25,276.26,35545.0,277.06,277.06,276.25,276.26,35545.0
2021-11-01 09:30:00,276.48,278.68,276.48,278.41,3749.0,276.48,278.68,276.48,278.41,3749.0
2021-11-01 09:40:00,278.64,281.29,278.07,280.71,10007.0,278.64,281.29,278.07,280.71,10007.0
2021-11-01 09:50:00,280.67,283.16,280.28,282.66,4298.0,280.67,283.16,280.28,282.66,4298.0
2021-11-01 10:00:00,282.52,282.52,281.16,281.35,3313.0,282.52,282.52,281.16,281.35,3313.0
2021-11-01 10:10:00,281.23,282.27,281.19,281.79,3868.0,281.23,282.27,281.19,281.79,3868.0
2021-11-01 10:20:00,282.23,282.37,281.73,282.37,2852.0,282.23,282.37,281.73,282.37,2852.0
2021-11-01 10:30:00,282.37,282.6,281.76,281.86,7437.0,282.37,282.6,281.76,281.86,7437.0
2021-11-01 10:40:00,281.94,281.97,280.96,280.96,4315.0,281.94,281.97,280.96,280.96,4315.0
2021-11-01 10:50:00,280.92,281.4,280.5,281.4,5745.0,280.92,281.4,280.5,281.4,5745.0
2021-11-01 11:00:00,281.47,282.53,281.47,281.92,3067.0,281.47,282.53,281.47,281.92,3067.0
2021-11-01 11:10:00,281.99,282.1,281.87,281.87,596.0,281.99,282.1,281.87,281.87,596.0
2021-11-01 11:20:00,281.74,282.0,281.06,282.0,1800.0,281.74,282.0,281.06,282.0,1800.0
2021-11-01 11:30:00,281.87,281.87,281.22,281.22,1498.0,281.87,281.87,281.22,281.22,1498.0
2021-11-01 11:40:00,280.8,281.11,280.8,281.06,2392.0,280.8,281.11,280.8,281.06,2392.0
2021-11-01 11:50:00,280.9,281.38,280.68,281.22,3414.0,280.9,281.38,280.68,281.22,3414.0
2021-11-01 12:00:00,281.38,284.74,281.29,284.48,23584.0,281.38,284.74,281.29,284.48,23584.0
2021-11-01 12:10:00,284.82,285.77,284.16,285.14,11453.0,284.82,285.77,284.16,285.14,11453.0
2021-11-01 12:20:00,285.43,287.0,285.13,286.32,6324.0,285.43,287.0,285.13,286.32,6324.0
2021-11-01 12:30:00,286.24,286.9,286.05,286.39,5489.0,286.24,286.9,286.05,286.39,5489.0
2021-11-01 12:40:00,286.25,287.26,286.15,287.26,8788.0,286.25,287.26,286.15,287.26,8788.0
2021-11-01 12:50:00,287.21,288.2,287.01,287.54,14067.0,287.21,288.2,287.01,287.54,14067.0
2021-11-01 13:00:00,287.32,287.43,286.75,287.11,3600.0,287.32,287.43,286.75,287.11,3600.0
2021-11-01 13:10:00,286.98,287.11,286.61,286.88,2901.0,286.98,287.11,286.61,286.88,2901.0
2021-11-01 13:20:00,286.96,287.49,286.51,287.31,5505.0,286.96,287.49,286.51,287.31,5505.0
2021-11-01 13:30:00,287.2,287.33,286.64,286.92,3380.0,287.2,287.33,286.64,286.92,3380.0
2021-11-01 13:40:00,287.14,287.14,286.62,286.63,1792.0,287.14,287.14,286.62,286.63,1792.0
2021-11-01 13:50:00,286.75,286.75,285.39,285.62,1457.0,286.75,286.75,285.39,285.62,1457.0
2021-11-01 14:00:00,285.61,285.66,284.82,284.99,2280.0,285.61,285.66,284.82,284.99,2280.0
2021-11-01 14:10:00,284.75,285.11,284.32,284.32,7266.0,284.75,285.11,284.32,284.32,7266.0
2021-11-01 14:20:00,284.45,285.38,284.45,285.1,2067.0,284.45,285.38,284.45,285.1,2067.0
2021-11-01 14:30:00,285.18,285.81,285.13,285.81,2388.0,285.18,285.81,285.13,285.81,2388.0
2021-11-01 14:40:00,285.76,286.59,285.76,286.26,3144.0,285.76,286.59,285.76,286.26,3144.0
2021-11-01 14:50:00,286.3,286.78,286.11,286.11,1780.0,286.3,286.78,286.11,286.11,1780.0
2021-11-01 15:00:00,285.88,286.35,285.8,286.23,5584.0,285.88,286.35,285.8,286.23,5584.0
2021-11-01 15:10:00,286.79,286.79,285.61,285.61,9372.0,286.79,286.79,285.61,285.61,9372.0
2021-11-01 15:20:00,285.59,286.43,285.3,286.25,4670.0,285.59,286.43,285.3,286.25,4670.0
2021-11-01 15:30:00,286.34,286.61,286.1,286.1,7663.0,286.34,286.61,286.1,286.1,7663.0
2021-11-01 15:40:00,286.2,286.98,285.97,286.88,11721.0,286.2,286.98,285.97,286.88,11721.0
2021-11-01 15:50:00,287.05,287.38,286.62,287.35,58704.0,287.05,287.38,286.62,287.35,58704.0
2021-11-02 09:30:00,286.79,288.55,285.62,285.62,5564.0,286.79,288.55,285.62,285.62,5564.0
2021-11-02 09:40:00,285.9,286.48,285.3,286.46,2200.0,285.9,286.48,285.3,286.46,2200.0
2021-11-02 09:50:00,286.09,286.47,284.69,286.31,4509.0,286.09,286.47,284.69,286.31,4509.0
2021-11-02 10:00:00,285.84,287.82,285.83,286.7,4170.0,285.84,287.82,285.83,286.7,4170.0
2021-11-02 10:10:00,286.88,287.22,285.53,287.05,9269.0,286.88,287.22,285.53,287.05,9269.0
2021-11-02 10:20:00,286.79,286.98,285.03,285.12,3596.0,286.79,286.98,285.03,285.12,3596.0
2021-11-02 10:30:00,285.06,285.26,284.46,284.9,4436.0,285.06,285.26,284.46,284.9,4436.0
2021-11-02 10:40:00,284.96,285.55,284.96,285.31,2102.0,284.96,285.55,284.96,285.31,2102.0
2021-11-02 10:50:00,285.2,285.76,285.12,285.32,3143.0,285.2,285.76,285.12,285.32,3143.0
2021-11-02 11:00:00,285.59,285.97,285.19,285.41,3934.0,285.59,285.97,285.19,285.41,3934.0
2021-11-02 11:10:00,284.71,285.75,284.65,285.75,1988.0,284.71,285.75,284.65,285.75,1988.0
2021-11-02 11:20:00,285.65,285.98,285.09,285.98,2500.0,285.65,285.98,285.09,285.98,2500.0
2021-11-02 11:30:00,285.84,286.18,285.64,285.64,2020.0,285.84,286.18,285.64,285.64,2020.0
2021-11-02 11:40:00,285.57,286.21,285.57,286.1,1329.0,285.57,286.21,285.57,286.1,1329.0
2021-11-02 11:50:00,285.83,285.85,285.0,285.07,2487.0,285.83,285.85,285.0,285.07,2487.0
2021-11-02 12:00:00,285.2,285.54,285.2,285.54,2388.0,285.2,285.54,285.2,285.54,2388.0
2021-11-02 12:10:00,285.6,285.9,285.11,285.87,6036.0,285.6,285.9,285.11,285.87,6036.0
2021-11-02 12:20:00,285.87,286.01,285.66,285.66,1100.0,285.87,286.01,285.66,285.66,1100.0
2021-11-02 12:30:00,285.76,285.88,285.53,285.53,1605.0,285.76,285.88,285.53,285.53,1605.0
2021-11-02 12:40:00,285.96,286.28,285.96,286.11,1300.0,285.96,286.28,285.96,286.11,1300.0
2021-11-02 12:50:00,286.09,286.22,285.35,285.61,11322.0,286.09,286.22,285.35,285.61,11322.0
2021-11-02 13:00:00,285.13,285.44,285.0,285.44,3986.0,285.13,285.44,285.0,285.44,3986.0
2021-11-02 13:10:00,285.45,285.65,285.4,285.65,1432.0,285.45,285.65,285.4,285.65,1432.0
2021-11-02 13:20:00,286.02,286.02,285.46,285.94,3600.0,286.02,286.02,285.46,285.94,3600.0
2021-11-02 13:30:00,285.88,286.07,285.73,285.98,2400.0,285.88,286.07,285.73,285.98,2400.0
2021-11-02 13:40:00,285.96,286.25,285.96,286.24,1529.0,285.96,286.25,285.96,286.24,1529.0
2021-11-02 13:50:00,286.4,286.49,286.23,286.49,2910.0,286.4,286.49,286.23,286.49,2910.0
2021-11-02 14:00:00,286.6,287.11,286.55,286.84,3111.0,286.6,287.11,286.55,286.84,3111.0
2021-11-02 14:10:00,286.66,287.42,286.66,287.39,2248.0,286.66,287.42,286.66,287.39,2248.0
2021-11-02 14:20:00,287.32,287.35,287.15,287.24,1600.0,287.32,287.35,287.15,287.24,1600.0
2021-11-02 14:30:00,287.33,287.5,287.15,287.33,2426.0,287.33,287.5,287.15,287.33,2426.0
2021-11-02 14:40:00,287.41,288.02,287.41,287.71,2318.0,287.41,288.02,287.41,287.71,2318.0
2021-11-02 14:50:00,287.84,288.15,287.79,287.97,4627.0,287.84,288.15,287.79,287.97,4627.0
2021-11-02 15:00:00,288.07,288.73,288.07,288.66,6886.0,288.07,288.73,288.07,288.66,6886.0
2021-11-02 15:10:00,288.66,288.71,287.33,287.33,4589.0,288.66,288.71,287.33,287.33,4589.0
2021-11-02 15:20:00,287.13,287.22,286.74,286.9,6278.0,287.13,287.22,286.74,286.9,6278.0
2021-11-02 15:30:00,286.84,286.86,286.34,286.48,9502.0,286.84,286.86,286.34,286.48,9502.0
2021-11-02 15:40:00,286.46,287.05,286.39,286.94,7345.0,286.46,287.05,286.39,286.94,7345.0
2021-11-02 15:50:00,287.09,287.21,286.64,287.07,28611.0,287.09,287.21,286.64,287.07,28611.0
2021-11-03 09:30:00,287.78,289.86,287.78,289.11,3054.0,287.78,289.86,287.78,289.11,3054.0
2021-11-03 09:40:00,289.24,290.28,288.64,290.03,6746.0,289.24,290.28,288.64,290.03,6746.0
2021-11-03 09:50:00,290.52,290.96,290.0,290.75,19981.0,290.52,290.96,290.0,290.75,19981.0
2021-11-03 10:00:00,290.75,291.53,290.5,291.19,15973.0,290.75,291.53,290.5,291.19,15973.0
2021-11-03 10:10:00,290.87,291.28,290.7,291.14,8520.0,290.87,291.28,290.7,291.14,8520.0
2021-11-03 10:20:00,290.9,292.58,290.2,292.32,19277.0,290.9,292.58,290.2,292.32,19277.0
2021-11-03 10:30:00,292.03,293.0,291.8,293.0,11486.0,292.03,293.0,291.8,293.0,11486.0
2021-11-03 10:40:00,292.86,292.86,291.78,292.66,20229.0,292.86,292.86,291.78,292.66,20229.0
2021-11-03 10:50:00,292.66,292.67,291.35,291.35,3233.0,292.66,292.67,291.35,291.35,3233.0
2021-11-03 11:00:00,291.22,291.35,290.5,290.72,6431.0,291.22,291.35,290.5,290.72,6431.0
2021-11-03 11:10:00,291.09,291.11,289.61,289.97,10205.0,291.09,291.11,289.61,289.97,10205.0
2021-11-03 11:20:00,289.95,289.96,289.53,289.65,3708.0,289.95,289.96,289.53,289.65,3708.0
2021-11-03 11:30:00,289.54,289.62,288.58,288.64,8427.0,289.54,289.62,288.58,288.64,8427.0
2021-11-03 11:40:00,288.4,288.75,288.06,288.27,2866.0,288.4,288.75,288.06,288.27,2866.0
2021-11-03 11:50:00,288.41,288.6,287.91,288.07,2511.0,288.41,288.6,287.91,288.07,2511.0
2021-11-03 12:00:00,288.24,288.41,287.16,287.16,2452.0,288.24,288.41,287.16,287.16,2452.0
2021-11-03 12:10:00,286.99,287.02,286.0,286.55,3293.0,286.99,287.02,286.0,286.55,3293.0
2021-11-03 12:20:00,286.68,287.06,286.44,286.57,4929.0,286.68,287.06,286.44,286.57,4929.0
2021-11-03 12:30:00,286.93,287.28,286.56,287.22,3975.0,286.93,287.28,286.56,287.22,3975.0
2021-11-03 12:40:00,287.5,287.52,286.82,287.34,1200.0,287.5,287.52,286.82,287.34,1200.0
2021-11-03 12:50:00,287.16,287.32,287.01,287.02,900.0,287.16,287.32,287.01,287.02,900.0
2021-11-03 13:00:00,287.07,287.27,286.64,287.27,2424.0,287.07,287.27,286.64,287.27,2424.0
2021-11-03 13:10:00,287.16,287.47,287.09,287.22,1478.0,287.16,287.47,287.09,287.22,1478.0
2021-11-03 13:20:00,287.01,287.26,286.64,286.67,1000.0,287.01,287.26,286.64,286.67,1000.0
2021-11-03 13:30:00,286.42,286.67,286.35,286.61,1502.0,286.42,286.67,286.35,286.61,1502.0
2021-11-03 13:40:00,286.27,286.5,286.18,286.3,1700.0,286.27,286.5,286.18,286.3,1700.0
2021-11-03 13:50:00,286.38,286.6,286.28,286.6,1359.0,286.38,286.6,286.28,286.6,1359.0
2021-11-03 14:00:00,287.22,288.72,287.22,287.95,2592.0,287.22,288.72,287.22,287.95,2592.0
2021-11-03 14:10:00,287.76,288.12,287.59,287.59,5754.0,287.76,288.12,287.59,287.59,5754.0
2021-11-03 14:20:00,287.87,288.24,287.62,288.01,900.0,287.87,288.24,287.62,288.01,900.0
2021-11-03 14:30:00,288.0,288.31,287.79,288.24,2209.0,288.0,288.31,287.79,288.24,2209.0
2021-11-03 14:40:00,288.32,288.99,288.31,288.99,1400.0,288.32,288.99,288.31,288.99,1400.0
2021-11-03 14:50:00,289.07,289.2,288.69,288.92,5175.0,289.07,289.2,288.69,288.92,5175.0
2021-11-03 15:00:00,288.97,289.65,288.85,289.63,4970.0,288.97,289.65,288.85,289.63,4970.0
2021-11-03 15:10:00,289.63,289.63,289.0,289.0,1798.0,289.63,289.63,289.0,289.0,1798.0
2021-11-03 15:20:00,289.05,289.26,288.82,289.24,2533.0,289.05,289.26,288.82,289.24,2533.0
2021-11-03 15:30:00,289.41,289.99,288.96,289.24,9229.0,289.41,289.99,288.96,289.24,9229.0
2021-11-03 15:40:00,289.33,290.02,289.23,289.96,8148.0,289.33,290.02,289.23,289.96,8148.0
2021-11-03 15:50:00,289.93,290.85,289.88,290.84,34880.0,289.93,290.85,289.88,290.84,34880.0
2021-11-04 09:30:00,290.08,291.01,288.44,290.66,3263.0,290.08,291.01,288.44,290.66,3263.0
2021-11-04 09:40:00,291.14,292.02,290.95,290.95,3003.0,291.14,292.02,290.95,290.95,3003.0
2021-11-04 09:50:00,291.79,292.12,291.37,292.12,1301.0,291.79,292.12,291.37,292.12,1301.0
2021-11-04 10:00:00,291.74,292.04,291.28,291.28,1298.0,291.74,292.04,291.28,291.28,1298.0
2021-11-04 10:10:00,291.39,292.31,290.94,292.26,5432.0,291.39,292.31,290.94,292.26,5432.0
2021-11-04 10:20:00,292.41,292.41,291.65,291.65,2901.0,292.41,292.41,291.65,291.65,2901.0
2021-11-04 10:30:00,292.02,292.54,291.63,291.63,1452.0,292.02,292.54,291.63,291.63,1452.0
2021-11-04 10:40:00,291.73,292.03,291.33,291.5,2885.0,291.73,292.03,291.33,291.5,2885.0
2021-11-04 10:50:00,291.47,291.47,290.83,291.19,4789.0,291.47,291.47,290.83,291.19,4789.0
2021-11-04 11:00:00,291.03,291.48,290.93,291.03,4636.0,291.03,291.48,290.93,291.03,4636.0
2021-11-04 11:10:00,291.0,291.04,290.13,290.58,5495.0,291.0,291.04,290.13,290.58,5495.0
2021-11-04 11:20:00,290.61,290.78,290.09,290.62,17458.0,290.61,290.78,290.09,290.62,17458.0
2021-11-04 11:30:00,290.37,291.88,290.37,291.84,3911.0,290.37,291.88,290.37,291.84,3911.0
2021-11-04 11:40:00,291.89,292.85,291.89,292.66,1300.0,291.89,292.85,291.89,292.66,1300.0
2021-11-04 11:50:00,292.41,293.03,292.4,293.03,2587.0,292.41,293.03,292.4,293.03,2587.0
2021-11-04 12:00:00,292.9,293.48,292.89,293.48,6414.0,292.9,293.48,292.89,293.48,6414.0
2021-11-04 12:10:00,293.4,293.61,293.1,293.11,1000.0,293.4,293.61,293.1,293.11,1000.0
2021-11-04 12:20:00,293.29,294.13,293.22,294.13,5753.0,293.29,294.13,293.22,294.13,5753.0
2021-11-04 12:30:00,294.11,294.65,294.11,294.38,3738.0,294.11,294.65,294.11,294.38,3738.0
2021-11-04 12:40:00,294.43,294.43,294.0,294.12,1301.0,294.43,294.43,294.0,294.12,1301.0
2021-11-04 12:50:00,294.27,294.27,293.77,293.77,946.0,294.27,294.27,293.77,293.77,946.0
2021-11-04 13:00:00,293.18,294.05,292.93,294.05,3088.0,293.18,294.05,292.93,294.05,3088.0
2021-11-04 13:10:00,294.22,294.37,293.96,294.1,2052.0,294.22,294.37,293.96,294.1,2052.0
2021-11-04 13:20:00,294.21,294.54,294.05,294.51,1200.0,294.21,294.54,294.05,294.51,1200.0
2021-11-04 13:30:00,294.46,294.52,293.86,294.13,2436.0,294.46,294.52,293.86,294.13,2436.0
2021-11-04 13:40:00,294.2,294.77,293.85,294.6,3494.0,294.2,294.77,293.85,294.6,3494.0
2021-11-04 13:50:00,294.78,294.82,294.34,294.36,3056.0,294.78,294.82,294.34,294.36,3056.0
2021-11-04 14:00:00,294.23,294.23,293.48,293.84,4366.0,294.23,294.23,293.48,293.84,4366.0
2021-11-04 14:10:00,293.86,293.86,292.82,292.85,4452.0,293.86,293.86,292.82,292.85,4452.0
2021-11-04 14:20:00,292.86,293.57,292.7,293.38,5352.0,292.86,293.57,292.7,293.38,5352.0
2021-11-04 14:30:00,293.86,294.35,293.6,294.28,5915.0,293.86,294.35,293.6,294.28,5915.0
2021-11-04 14:40:00,294.58,294.77,294.39,294.39,3869.0,294.58,294.77,294.39,294.39,3869.0
2021-11-04 14:50:00,294.49,294.7,294.15,294.36,3550.0,294.49,294.7,294.15,294.36,3550.0
2021-11-04 15:00:00,294.37,294.37,293.72,293.72,10341.0,294.37,294.37,293.72,293.72,10341.0
2021-11-04 15:10:00,293.49,293.91,293.13,293.54,6982.0,293.49,293.91,293.13,293.54,6982.0
2021-11-04 15:20:00,293.35,293.42,292.77,292.86,4854.0,293.35,293.42,292.77,292.86,4854.0
2021-11-04 15:30:00,292.95,293.02,291.74,291.74,6017.0,292.95,293.02,291.74,291.74,6017.0
2021-11-04 15:40:00,291.81,292.49,291.73,292.35,9450.0,291.81,292.49,291.73,292.35,9450.0
2021-11-04 15:50:00,292.5,293.92,292.45,293.89,52200.0,292.5,293.92,292.45,293.89,52200.0
2021-11-05 09:30:00,298.01,300.97,296.31,300.03,6639.0,298.01,300.97,296.31,300.03,6639.0
2021-11-05 09:40:00,300.5,301.53,299.91,299.91,17957.0,300.5,301.53,299.91,299.91,17957.0
2021-11-05 09:50:00,299.18,300.14,298.88,298.92,9630.0,299.18,300.14,298.88,298.92,9630.0
2021-11-05 10:00:00,299.19,301.4,299.0,299.32,35830.0,299.19,301.4,299.0,299.32,35830.0
2021-11-05 10:10:00,299.15,299.45,298.5,298.77,4943.0,299.15,299.45,298.5,298.77,4943.0
2021-11-05 10:20:00,298.44,298.71,297.96,298.11,2496.0,298.44,298.71,297.96,298.11,2496.0
2021-11-05 10:30:00,297.81,298.92,297.66,298.5,8180.0,297.81,298.92,297.66,298.5,8180.0
2021-11-05 10:40:00,298.36,299.23,298.22,298.4,3287.0,298.36,299.23,298.22,298.4,3287.0
2021-11-05 10:50:00,298.23,298.25,297.29,297.29,1800.0,298.23,298.25,297.29,297.29,1800.0
2021-11-05 11:00:00,297.15,297.62,296.72,296.72,1341.0,297.15,297.62,296.72,296.72,1341.0
2021-11-05 11:10:00,296.62,296.92,296.55,296.76,2400.0,296.62,296.92,296.55,296.76,2400.0
2021-11-05 11:20:00,296.85,296.92,296.3,296.46,2442.0,296.85,296.92,296.3,296.46,2442.0
2021-11-05 11:30:00,296.54,296.85,296.11,296.85,1514.0,296.54,296.85,296.11,296.85,1514.0
2021-11-05 11:40:00,296.96,296.96,296.65,296.94,760.0,296.96,296.96,296.65,296.94,760.0
2021-11-05 11:50:00,297.04,297.4,296.85,297.17,1727.0,297.04,297.4,296.85,297.17,1727.0
2021-11-05 12:00:00,297.19,297.76,297.17,297.76,2260.0,297.19,297.76,297.17,297.76,2260.0
2021-11-05 12:10:00,297.87,298.11,297.7,297.76,3881.0,297.87,298.11,297.7,297.76,3881.0
2021-11-05 12:20:00,297.61,297.89,296.38,296.81,12448.0,297.61,297.89,296.38,296.81,12448.0
2021-11-05 12:30:00,296.7,296.83,296.3,296.3,1132.0,296.7,296.83,296.3,296.3,1132.0
2021-11-05 12:40:00,296.24,296.24,295.56,295.7,2118.0,296.24,296.24,295.56,295.7,2118.0
2021-11-05 12:50:00,295.53,295.69,294.97,295.49,4878.0,295.53,295.69,294.97,295.49,4878.0
2021-11-05 13:00:00,295.57,295.79,295.38,295.56,1809.0,295.57,295.79,295.38,295.56,1809.0
2021-11-05 13:10:00,295.33,295.73,295.09,295.56,1601.0,295.33,295.73,295.09,295.56,1601.0
2021-11-05 13:20:00,295.7,295.7,295.01,295.01,1522.0,295.7,295.7,295.01,295.01,1522.0
2021-11-05 13:30:00,295.3,296.64,295.3,296.64,4071.0,295.3,296.64,295.3,296.64,4071.0
2021-11-05 13:40:00,296.2,296.37,295.97,296.1,4800.0,296.2,296.37,295.97,296.1,4800.0
2021-11-05 13:50:00,296.24,296.98,296.24,296.98,4702.0,296.24,296.98,296.24,296.98,4702.0
2021-11-05 14:00:00,297.45,298.84,297.27,298.61,17917.0,297.45,298.84,297.27,298.61,17917.0
2021-11-05 14:10:00,298.85,298.85,298.12,298.16,3100.0,298.85,298.85,298.12,298.16,3100.0
2021-11-05 14:20:00,298.12,298.29,297.81,298.24,1200.0,298.12,298.29,297.81,298.24,1200.0
2021-11-05 14:30:00,298.26,298.26,298.01,298.26,1565.0,298.26,298.26,298.01,298.26,1565.0
2021-11-05 14:40:00,298.13,298.32,298.12,298.31,1141.0,298.13,298.32,298.12,298.31,1141.0
2021-11-05 14:50:00,298.32,298.38,298.22,298.26,1483.0,298.32,298.38,298.22,298.26,1483.0
2021-11-05 15:00:00,298.23,298.23,297.43,297.5,3469.0,298.23,298.23,297.43,297.5,3469.0
2021-11-05 15:10:00,297.53,297.67,297.42,297.42,4564.0,297.53,297.67,297.42,297.42,4564.0
2021-11-05 15:20:00,297.47,297.47,296.69,296.71,2124.0,297.47,297.47,296.69,296.71,2124.0
2021-11-05 15:30:00,296.87,297.64,296.86,297.43,5964.0,296.87,297.64,296.86,297.43,5964.0
2021-11-05 15:40:00,297.36,298.27,297.36,297.62,6585.0,297.36,298.27,297.36,297.62,6585.0
2021-11-05 15:50:00,297.75,297.95,297.59,297.92,33252.0,297.75,297.95,297.59,297.92,33252.0
2021-11-08 09:30:00,297.9,299.41,296.71,297.68,4878.0,297.9,299.41,296.71,297.68,4878.0
2021-11-08 09:40:00,297.02,297.33,295.49,295.64,6702.0,297.02,297.33,295.49,295.64,6702.0
2021-11-08 09:50:00,296.2,296.23,293.81,294.51,3084.0,296.2,296.23,293.81,294.51,3084.0
2021-11-08 10:00:00,294.5,295.72,293.88,295.55,4800.0,294.5,295.72,293.88,295.55,4800.0
2021-11-08 10:10:00,295.34,295.9,294.44,295.53,3101.0,295.34,295.9,294.44,295.53,3101.0
2021-11-08 10:20:00,295.69,296.01,294.49,294.49,1398.0,295.69,296.01,294.49,294.49,1398.0
2021-11-08 10:30:00,295.27,295.29,293.25,293.28,10028.0,295.27,295.29,293.25,293.28,10028.0
2021-11-08 10:40:00,293.49,294.49,293.01,294.42,4950.0,293.49,294.49,293.01,294.42,4950.0
2021-11-08 10:50:00,294.01,294.23,293.53,293.53,2862.0,294.01,294.23,293.53,293.53,2862.0
2021-11-08 11:00:00,293.52,294.04,293.11,293.71,7021.0,293.52,294.04,293.11,293.71,7021.0
2021-11-08 11:10:00,293.91,294.12,293.7,293.89,2800.0,293.91,294.12,293.7,293.89,2800.0
2021-11-08 11:20:00,293.84,293.84,293.27,293.72,2174.0,293.84,293.84,293.27,293.72,2174.0
2021-11-08 11:30:00,293.85,294.15,293.54,293.99,15817.0,293.85,294.15,293.54,293.99,15817.0
2021-11-08 11:40:00,294.37,294.52,293.47,293.47,1913.0,294.37,294.52,293.47,293.47,1913.0
2021-11-08 11:50:00,293.77,293.82,292.96,293.06,2939.0,293.77,293.82,292.96,293.06,2939.0
2021-11-08 12:00:00,293.07,293.47,292.97,293.25,4774.0,293.07,293.47,292.97,293.25,4774.0
2021-11-08 12:10:00,293.47,293.8,293.25,293.8,1892.0,293.47,293.8,293.25,293.8,1892.0
2021-11-08 12:20:00,293.88,293.88,293.17,293.5,1098.0,293.88,293.88,293.17,293.5,1098.0
2021-11-08 12:30:00,293.38,293.89,293.25,293.88,1109.0,293.38,293.89,293.25,293.88,1109.0
2021-11-08 12:40:00,293.52,293.52,293.03,293.13,9433.0,293.52,293.52,293.03,293.13,9433.0
2021-11-08 12:50:00,293.12,293.54,292.49,293.54,13711.0,293.12,293.54,292.49,293.54,13711.0
2021-11-08 13:00:00,293.42,293.72,293.28,293.67,2217.0,293.42,293.72,293.28,293.67,2217.0
2021-11-08 13:10:00,293.72,293.85,293.66,293.76,1203.0,293.72,293.85,293.66,293.76,1203.0
2021-11-08 13:20:00,293.89,294.01,293.34,293.34,3069.0,293.89,294.01,293.34,293.34,3069.0
2021-11-08 13:30:00,293.16,293.39,292.58,292.61,2952.0,293.16,293.39,292.58,292.61,2952.0
2021-11-08 13:40:00,292.74,292.94,292.45,292.91,1791.0,292.74,292.94,292.45,292.91,1791.0
2021-11-08 13:50:00,292.75,293.3,292.75,293.04,2167.0,292.75,293.3,292.75,293.04,2167.0
2021-11-08 14:00:00,293.04,293.52,292.91,293.31,6356.0,293.04,293.52,292.91,293.31,6356.0
2021-11-08 14:10:00,293.27,293.27,292.66,293.02,2200.0,293.27,293.27,292.66,293.02,2200.0
2021-11-08 14:20:00,292.86,293.04,292.55,292.55,2328.0,292.86,293.04,292.55,292.55,2328.0
2021-11-08 14:30:00,292.9,293.12,292.51,292.6,4776.0,292.9,293.12,292.51,292.6,4776.0
2021-11-08 14:40:00,292.46,292.57,292.02,292.21,3645.0,292.46,292.57,292.02,292.21,3645.0
2021-11-08 14:50:00,292.01,292.54,291.8,292.4,9390.0,292.01,292.54,291.8,292.4,9390.0
2021-11-08 15:00:00,292.38,293.57,292.37,293.5,4255.0,292.38,293.57,292.37,293.5,4255.0
2021-11-08 15:10:00,293.54,293.72,293.12,293.31,2600.0,293.54,293.72,293.12,293.31,2600.0
2021-11-08 15:20:00,293.43,293.43,292.62,293.06,3886.0,293.43,293.43,292.62,293.06,3886.0
2021-11-08 15:30:00,292.94,292.97,292.3,292.56,6278.0,292.94,292.97,292.3,292.56,6278.0
2021-11-08 15:40:00,292.6,292.6,292.1,292.11,6236.0,292.6,292.6,292.1,292.11,6236.0
2021-11-08 15:50:00,292.22,293.54,292.15,293.48,40697.0,292.22,293.54,292.15,293.48,40697.0
2021-11-09 09:30:00,293.42,294.8,293.42,293.88,4275.0,293.42,294.8,293.42,293.88,4275.0
2021-11-09 09:40:00,295.67,296.16,295.67,296.02,1100.0,295.67,296.16,295.67,296.02,1100.0
2021-11-09 09:50:00,295.44,296.53,295.02,295.02,3937.0,295.44,296.53,295.02,295.02,3937.0
2021-11-09 10:00:00,296.11,296.11,294.6,294.64,3593.0,296.11,296.11,294.6,294.64,3593.0
2021-11-09 10:10:00,294.87,295.87,294.87,295.59,1565.0,294.87,295.87,294.87,295.59,1565.0
2021-11-09 10:20:00,295.5,297.22,295.5,296.32,1675.0,295.5,297.22,295.5,296.32,1675.0
2021-11-09 10:30:00,296.64,297.32,296.49,296.68,2701.0,296.64,297.32,296.49,296.68,2701.0
2021-11-09 10:40:00,296.74,297.83,296.74,297.22,1800.0,296.74,297.83,296.74,297.22,1800.0
2021-11-09 10:50:00,297.04,297.04,296.51,296.94,5914.0,297.04,297.04,296.51,296.94,5914.0
2021-11-09 11:00:00,296.85,296.86,294.91,294.91,5402.0,296.85,296.86,294.91,294.91,5402.0
2021-11-09 11:10:00,294.6,295.5,294.23,295.5,2046.0,294.6,295.5,294.23,295.5,2046.0
2021-11-09 11:20:00,294.96,295.16,294.74,295.1,1894.0,294.96,295.16,294.74,295.1,1894.0
2021-11-09 11:30:00,294.98,295.43,294.83,295.05,2309.0,294.98,295.43,294.83,295.05,2309.0
2021-11-09 11:40:00,295.39,295.4,295.11,295.11,200.0,295.39,295.4,295.11,295.11,200.0
2021-11-09 11:50:00,295.04,295.04,294.44,294.67,2053.0,295.04,295.04,294.44,294.67,2053.0
2021-11-09 12:00:00,294.46,295.53,294.44,295.48,4034.0,294.46,295.53,294.44,295.48,4034.0
2021-11-09 12:10:00,295.8,296.28,295.52,295.84,3600.0,295.8,296.28,295.52,295.84,3600.0
2021-11-09 12:20:00,295.86,295.86,295.21,295.21,900.0,295.86,295.86,295.21,295.21,900.0
2021-11-09 12:30:00,295.0,295.6,294.91,295.48,4219.0,295.0,295.6,294.91,295.48,4219.0
2021-11-09 12:40:00,295.53,296.08,295.41,295.87,2119.0,295.53,296.08,295.41,295.87,2119.0
2021-11-09 12:50:00,295.91,296.05,295.9,296.04,548.0,295.91,296.05,295.9,296.04,548.0
2021-11-09 13:00:00,295.65,296.5,295.65,296.5,1500.0,295.65,296.5,295.65,296.5,1500.0
2021-11-09 13:10:00,296.44,296.53,296.08,296.53,3075.0,296.44,296.53,296.08,296.53,3075.0
2021-11-09 13:20:00,296.61,297.15,296.56,296.84,2498.0,296.61,297.15,296.56,296.84,2498.0
2021-11-09 13:30:00,296.93,297.21,296.25,296.45,3427.0,296.93,297.21,296.25,296.45,3427.0
2021-11-09 13:40:00,296.36,296.56,296.28,296.28,1300.0,296.36,296.56,296.28,296.28,1300.0
2021-11-09 13:50:00,296.49,297.37,296.14,297.19,7719.0,296.49,297.37,296.14,297.19,7719.0
2021-11-09 14:00:00,297.17,297.32,296.78,297.3,2062.0,297.17,297.32,296.78,297.3,2062.0
2021-11-09 14:10:00,297.38,297.96,297.05,297.82,2624.0,297.38,297.96,297.05,297.82,2624.0
2021-11-09 14:20:00,297.78,297.78,296.96,297.14,4200.0,297.78,297.78,296.96,297.14,4200.0
2021-11-09 14:30:00,296.86,297.02,296.77,296.89,1792.0,296.86,297.02,296.77,296.89,1792.0
2021-11-09 14:40:00,297.07,297.45,296.95,297.4,5344.0,297.07,297.45,296.95,297.4,5344.0
2021-11-09 14:50:00,297.23,297.42,297.06,297.06,2055.0,297.23,297.42,297.06,297.06,2055.0
2021-11-09 15:00:00,297.08,297.55,297.08,297.4,5598.0,297.08,297.55,297.08,297.4,5598.0
2021-11-09 15:10:00,297.23,297.23,296.44,296.46,4464.0,297.23,297.23,296.44,296.46,4464.0
2021-11-09 15:20:00,296.8,297.05,296.65,296.77,2301.0,296.8,297.05,296.65,296.77,2301.0
2021-11-09 15:30:00,296.62,297.15,296.44,297.07,7240.0,296.62,297.15,296.44,297.07,7240.0
2021-11-09 15:40:00,297.14,298.14,297.14,297.92,9199.0,297.14,298.14,297.14,297.92,9199.0
2021-11-09 15:50:00,297.97,299.31,297.95,299.25,46720.0,297.97,299.31,297.95,299.25,46720.0
2021-11-10 09:30:00,297.62,299.65,296.57,299.65,3690.0,297.62,299.65,296.57,299.65,3690.0
2021-11-10 09:40:00,298.99,299.02,297.38,298.57,3050.0,298.99,299.02,297.38,298.57,3050.0
2021-11-10 09:50:00,298.8,299.17,298.06,298.62,2890.0,298.8,299.17,298.06,298.62,2890.0
2021-11-10 10:00:00,298.51,299.3,298.31,298.42,2288.0,298.51,299.3,298.31,298.42,2288.0
2021-11-10 10:10:00,298.03,298.03,297.0,297.73,6382.0,298.03,298.03,297.0,297.73,6382.0
2021-11-10 10:20:00,297.44,297.78,297.17,297.56,1113.0,297.44,297.78,297.17,297.56,1113.0
2021-11-10 10:30:00,297.42,297.86,296.83,297.86,2243.0,297.42,297.86,296.83,297.86,2243.0
2021-11-10 10:40:00,297.63,297.63,296.96,297.3,5369.0,297.63,297.63,296.96,297.3,5369.0
2021-11-10 10:50:00,297.4,297.86,296.93,297.09,4681.0,297.4,297.86,296.93,297.09,4681.0
2021-11-10 11:00:00,297.06,297.73,297.06,297.62,3157.0,297.06,297.73,297.06,297.62,3157.0
2021-11-10 11:10:00,298.01,298.54,298.01,298.52,1400.0,298.01,298.54,298.01,298.52,1400.0
2021-11-10 11:20:00,298.36,298.36,297.5,297.5,1000.0,298.36,298.36,297.5,297.5,1000.0
2021-11-10 11:30:00,297.27,297.94,297.27,297.94,1738.0,297.27,297.94,297.27,297.94,1738.0
2021-11-10 11:40:00,297.65,297.68,297.36,297.68,1418.0,297.65,297.68,297.36,297.68,1418.0
2021-11-10 11:50:00,297.99,298.15,297.92,298.08,800.0,297.99,298.15,297.92,298.08,800.0
2021-11-10 12:00:00,297.93,297.93,297.28,297.39,1400.0,297.93,297.93,297.28,297.39,1400.0
2021-11-10 12:10:00,297.46,297.46,296.93,297.06,2126.0,297.46,297.46,296.93,297.06,2126.0
2021-11-10 12:20:00,296.87,296.94,296.34,296.34,1227.0,296.87,296.94,296.34,296.34,1227.0
2021-11-10 12:30:00,296.57,296.68,296.57,296.68,675.0,296.57,296.68,296.57,296.68,675.0
2021-11-10 12:40:00,296.65,296.83,296.46,296.46,985.0,296.65,296.83,296.46,296.46,985.0
2021-11-10 12:50:00,296.54,297.2,296.51,297.01,4718.0,296.54,297.2,296.51,297.01,4718.0
2021-11-10 13:00:00,296.97,297.15,296.67,296.9,1035.0,296.97,297.15,296.67,296.9,1035.0
2021-11-10 13:10:00,296.75,297.01,296.14,296.27,2552.0,296.75,297.01,296.14,296.27,2552.0
2021-11-10 13:20:00,296.45,296.45,295.82,295.94,1406.0,296.45,296.45,295.82,295.94,1406.0
2021-11-10 13:30:00,295.38,295.61,295.0,295.09,1325.0,295.38,295.61,295.0,295.09,1325.0
2021-11-10 13:40:00,295.02,295.18,295.02,295.18,300.0,295.02,295.18,295.02,295.18,300.0
2021-11-10 13:50:00,295.23,295.41,294.63,294.83,9549.0,295.23,295.41,294.63,294.83,9549.0
2021-11-10 14:00:00,294.83,294.83,294.18,294.56,7427.0,294.83,294.83,294.18,294.56,7427.0
2021-11-10 14:10:00,294.51,294.92,294.51,294.76,2879.0,294.51,294.92,294.51,294.76,2879.0
2021-11-10 14:20:00,294.83,295.08,294.43,294.72,2200.0,294.83,295.08,294.43,294.72,2200.0
2021-11-10 14:30:00,294.81,295.14,294.22,294.22,3205.0,294.81,295.14,294.22,294.22,3205.0
2021-11-10 14:40:00,294.22,294.3,293.31,293.59,4716.0,294.22,294.3,293.31,293.59,4716.0
2021-11-10 14:50:00,293.62,293.79,293.34,293.45,2950.0,293.62,293.79,293.34,293.45,2950.0
2021-11-10 15:00:00,293.55,293.96,293.11,293.71,9461.0,293.55,293.96,293.11,293.71,9461.0
2021-11-10 15:10:00,293.84,294.4,293.68,294.23,7993.0,293.84,294.4,293.68,294.23,7993.0
2021-11-10 15:20:00,294.41,294.68,293.83,293.83,4769.0,294.41,294.68,293.83,293.83,4769.0
2021-11-10 15:30:00,293.81,294.0,292.89,293.22,7591.0,293.81,294.0,292.89,293.22,7591.0
2021-11-10 15:40:00,293.23,293.54,292.51,292.67,19953.0,293.23,293.54,292.51,292.67,19953.0
2021-11-10 15:50:00,292.7,293.23,291.54,292.35,72667.0,292.7,293.23,291.54,292.35,72667.0
2021-11-11 09:30:00,283.17,286.82,283.17,284.62,41239.0,283.17,286.82,283.17,284.62,41239.0
2021-11-11 09:40:00,284.27,286.5,283.65,285.57,59991.0,284.27,286.5,283.65,285.57,59991.0
2021-11-11 09:50:00,285.75,286.74,283.82,283.82,23727.0,285.75,286.74,283.82,283.82,23727.0
2021-11-11 10:00:00,283.87,284.6,281.85,282.52,32032.0,283.87,284.6,281.85,282.52,32032.0
2021-11-11 10:10:00,282.82,282.9,281.51,281.62,25027.0,282.82,282.9,281.51,281.62,25027.0
2021-11-11 10:20:00,281.56,281.98,279.67,280.05,16623.0,281.56,281.98,279.67,280.05,16623.0
2021-11-11 10:30:00,280.17,281.48,280.16,280.92,17741.0,280.17,281.48,280.16,280.92,17741.0
2021-11-11 10:40:00,280.64,281.12,280.25,280.63,5794.0,280.64,281.12,280.25,280.63,5794.0
2021-11-11 10:50:00,280.63,280.82,278.8,279.15,21543.0,280.63,280.82,278.8,279.15,21543.0
2021-11-11 11:00:00,279.15,280.41,278.94,279.87,9615.0,279.15,280.41,278.94,279.87,9615.0
2021-11-11 11:10:00,280.13,280.13,278.93,279.3,9890.0,280.13,280.13,278.93,279.3,9890.0
2021-11-11 11:20:00,279.0,279.18,277.33,277.94,21904.0,279.0,279.18,277.33,277.94,21904.0
2021-11-11 11:30:00,278.25,278.25,277.34,277.4,18551.0,278.25,278.25,277.34,277.4,18551.0
2021-11-11 11:40:00,277.41,277.77,276.66,277.13,13259.0,277.41,277.77,276.66,277.13,13259.0
2021-11-11 11:50:00,277.1,277.14,275.67,275.67,26652.0,277.1,277.14,275.67,275.67,26652.0
2021-11-11 12:00:00,275.84,277.2,275.69,276.33,22799.0,275.84,277.2,275.69,276.33,22799.0
2021-11-11 12:10:00,276.25,276.68,276.18,276.49,14977.0,276.25,276.68,276.18,276.49,14977.0
2021-11-11 12:20:00,276.49,276.49,275.51,275.96,11296.0,276.49,276.49,275.51,275.96,11296.0
2021-11-11 12:30:00,275.92,276.36,275.91,276.2,19665.0,275.92,276.36,275.91,276.2,19665.0
2021-11-11 12:40:00,275.96,276.19,275.34,275.34,6000.0,275.96,276.19,275.34,275.34,6000.0
2021-11-11 12:50:00,275.23,275.23,273.96,274.14,5019.0,275.23,275.23,273.96,274.14,5019.0
2021-11-11 13:00:00,274.13,274.35,273.25,273.62,12833.0,274.13,274.35,273.25,273.62,12833.0
2021-11-11 13:10:00,273.62,274.63,273.46,274.16,11161.0,273.62,274.63,273.46,274.16,11161.0
2021-11-11 13:20:00,274.16,274.16,273.58,274.03,6603.0,274.16,274.16,273.58,274.03,6603.0
2021-11-11 13:30:00,274.0,274.11,273.72,274.0,8853.0,274.0,274.11,273.72,274.0,8853.0
2021-11-11 13:40:00,274.12,274.4,274.02,274.39,1853.0,274.12,274.4,274.02,274.39,1853.0
2021-11-11 13:50:00,274.37,275.2,274.26,275.01,32415.0,274.37,275.2,274.26,275.01,32415.0
2021-11-11 14:00:00,274.94,275.26,274.83,275.15,7406.0,274.94,275.26,274.83,275.15,7406.0
2021-11-11 14:10:00,275.17,275.46,275.14,275.44,4503.0,275.17,275.46,275.14,275.44,4503.0
2021-11-11 14:20:00,275.36,275.37,274.44,274.47,8099.0,275.36,275.37,274.44,274.47,8099.0
2021-11-11 14:30:00,274.52,274.64,273.77,274.04,10052.0,274.52,274.64,273.77,274.04,10052.0
2021-11-11 14:40:00,274.04,274.12,273.21,273.33,11511.0,274.04,274.12,273.21,273.33,11511.0
2021-11-11 14:50:00,273.33,274.36,273.25,274.1,20497.0,273.33,274.36,273.25,274.1,20497.0
2021-11-11 15:00:00,274.26,275.0,273.44,274.07,51280.0,274.26,275.0,273.44,274.07,51280.0
2021-11-11 15:10:00,273.93,273.93,273.23,273.66,12780.0,273.93,273.93,273.23,273.66,12780.0
2021-11-11 15:20:00,273.76,273.77,272.65,272.96,27201.0,273.76,273.77,272.65,272.96,27201.0
2021-11-11 15:30:00,272.83,272.95,272.26,272.4,36568.0,272.83,272.95,272.26,272.4,36568.0
2021-11-11 15:40:00,272.4,272.4,270.4,270.91,75287.0,272.4,272.4,270.4,270.91,75287.0
2021-11-11 15:50:00,270.92,271.16,269.8,269.82,131766.0,270.92,271.16,269.8,269.82,131766.0
2021-11-12 09:30:00,271.76,272.12,269.07,269.32,8260.0,271.76,272.12,269.07,269.32,8260.0
2021-11-12 09:40:00,269.21,270.34,269.21,269.87,9828.0,269.21,270.34,269.21,269.87,9828.0
2021-11-12 09:50:00,269.82,270.5,269.01,269.7,4918.0,269.82,270.5,269.01,269.7,4918.0
2021-11-12 10:00:00,269.38,269.89,268.54,269.75,11032.0,269.38,269.89,268.54,269.75,11032.0
2021-11-12 10:10:00,270.12,271.09,269.09,270.44,27294.0,270.12,271.09,269.09,270.44,27294.0
2021-11-12 10:20:00,270.66,270.66,270.0,270.11,9317.0,270.66,270.66,270.0,270.11,9317.0
2021-11-12 10:30:00,270.05,270.56,270.0,270.44,10215.0,270.05,270.56,270.0,270.44,10215.0
2021-11-12 10:40:00,270.56,270.99,270.04,270.81,15895.0,270.56,270.99,270.04,270.81,15895.0
2021-11-12 10:50:00,270.82,271.0,269.89,269.99,8606.0,270.82,271.0,269.89,269.99,8606.0
2021-11-12 11:00:00,269.9,270.0,269.13,269.67,34999.0,269.9,270.0,269.13,269.67,34999.0
2021-11-12 11:10:00,269.74,270.39,269.4,270.19,11179.0,269.74,270.39,269.4,270.19,11179.0
2021-11-12 11:20:00,270.19,270.23,269.95,270.08,10925.0,270.19,270.23,269.95,270.08,10925.0
2021-11-12 11:30:00,270.11,270.25,268.9,268.94,21383.0,270.11,270.25,268.9,268.94,21383.0
2021-11-12 11:40:00,268.9,269.01,268.06,268.63,16525.0,268.9,269.01,268.06,268.63,16525.0
2021-11-12 11:50:00,268.62,268.62,267.95,267.96,8549.0,268.62,268.62,267.95,267.96,8549.0
2021-11-12 12:00:00,268.25,268.25,267.29,267.49,8910.0,268.25,268.25,267.29,267.49,8910.0
2021-11-12 12:10:00,267.53,267.69,267.11,267.11,13443.0,267.53,267.69,267.11,267.11,13443.0
2021-11-12 12:20:00,267.02,267.23,266.68,267.0,8535.0,267.02,267.23,266.68,267.0,8535.0
2021-11-12 12:30:00,266.98,267.0,266.23,266.27,21253.0,266.98,267.0,266.23,266.27,21253.0
2021-11-12 12:40:00,266.43,267.28,266.42,266.87,25877.0,266.43,267.28,266.42,266.87,25877.0
2021-11-12 12:50:00,266.87,266.87,265.66,265.97,27212.0,266.87,266.87,265.66,265.97,27212.0
2021-11-12 13:00:00,265.96,267.96,265.83,267.32,25356.0,265.96,267.96,265.83,267.32,25356.0
2021-11-12 13:10:00,267.77,268.33,267.54,267.8,11219.0,267.77,268.33,267.54,267.8,11219.0
2021-11-12 13:20:00,267.7,267.96,267.6,267.82,9774.0,267.7,267.96,267.6,267.82,9774.0
2021-11-12 13:30:00,267.74,267.87,267.41,267.5,6503.0,267.74,267.87,267.41,267.5,6503.0
2021-11-12 13:40:00,267.57,267.97,267.52,267.97,1803.0,267.57,267.97,267.52,267.97,1803.0
2021-11-12 13:50:00,268.03,268.68,268.03,268.68,1971.0,268.03,268.68,268.03,268.68,1971.0
2021-11-12 14:00:00,268.78,269.2,268.77,268.85,3645.0,268.78,269.2,268.77,268.85,3645.0
2021-11-12 14:10:00,268.87,269.14,268.2,268.26,5947.0,268.87,269.14,268.2,268.26,5947.0
2021-11-12 14:20:00,268.38,268.38,267.35,267.38,3693.0,268.38,268.38,267.35,267.38,3693.0
2021-11-12 14:30:00,267.38,267.61,267.21,267.5,3534.0,267.38,267.61,267.21,267.5,3534.0
2021-11-12 14:40:00,267.48,267.58,265.97,266.3,28051.0,267.48,267.58,265.97,266.3,28051.0
2021-11-12 14:50:00,266.32,267.35,266.01,266.37,37010.0,266.32,267.35,266.01,266.37,37010.0
2021-11-12 15:00:00,266.63,268.68,266.42,268.68,35760.0,266.63,268.68,266.42,268.68,35760.0
2021-11-12 15:10:00,268.64,268.65,267.9,267.94,15926.0,268.64,268.65,267.9,267.94,15926.0
2021-11-12 15:20:00,267.95,268.0,267.21,267.98,10282.0,267.95,268.0,267.21,267.98,10282.0
2021-11-12 15:30:00,268.09,268.98,267.87,268.65,18623.0,268.09,268.98,267.87,268.65,18623.0
2021-11-12 15:40:00,268.65,269.35,268.52,269.19,15682.0,268.65,269.35,268.52,269.19,15682.0
2021-11-12 15:50:00,269.32,269.75,268.47,269.51,91833.0,269.32,269.75,268.47,269.51,91833.0
2021-11-15 09:30:00,272.21,274.67,271.32,274.36,28988.0,272.21,274.67,271.32,274.36,28988.0
2021-11-15 09:40:00,274.02,275.37,272.84,273.99,35094.0,274.02,275.37,272.84,273.99,35094.0
2021-11-15 09:50:00,273.99,274.62,273.6,274.19,8969.0,273.99,274.62,273.6,274.19,8969.0
2021-11-15 10:00:00,274.21,274.73,273.73,274.04,16884.0,274.21,274.73,273.73,274.04,16884.0
2021-11-15 10:10:00,274.01,274.65,273.78,274.47,13042.0,274.01,274.65,273.78,274.47,13042.0
2021-11-15 10:20:00,274.62,275.06,274.27,274.38,12998.0,274.62,275.06,274.27,274.38,12998.0
2021-11-15 10:30:00,274.38,274.62,273.98,274.19,6808.0,274.38,274.62,273.98,274.19,6808.0
2021-11-15 10:40:00,274.07,274.37,273.26,274.09,6078.0,274.07,274.37,273.26,274.09,6078.0
2021-11-15 10:50:00,274.09,274.35,273.36,273.5,7718.0,274.09,274.35,273.36,273.5,7718.0
2021-11-15 11:00:00,273.69,274.21,273.19,273.2,6021.0,273.69,274.21,273.19,273.2,6021.0
2021-11-15 11:10:00,273.3,273.31,272.24,272.42,7328.0,273.3,273.31,272.24,272.42,7328.0
2021-11-15 11:20:00,272.31,272.47,272.04,272.31,6380.0,272.31,272.47,272.04,272.31,6380.0
2021-11-15 11:30:00,272.13,272.73,271.81,272.54,7628.0,272.13,272.73,271.81,272.54,7628.0
2021-11-15 11:40:00,272.73,272.73,270.85,271.76,8477.0,272.73,272.73,270.85,271.76,8477.0
2021-11-15 11:50:00,271.78,271.78,270.98,271.4,5344.0,271.78,271.78,270.98,271.4,5344.0
2021-11-15 12:00:00,271.34,272.01,271.34,271.77,2457.0,271.34,272.01,271.34,271.77,2457.0
2021-11-15 12:10:00,271.93,272.21,271.6,271.6,3000.0,271.93,272.21,271.6,271.6,3000.0
2021-11-15 12:20:00,271.54,271.82,271.27,271.31,22233.0,271.54,271.82,271.27,271.31,22233.0
2021-11-15 12:30:00,271.49,273.06,271.46,272.33,7835.0,271.49,273.06,271.46,272.33,7835.0
2021-11-15 12:40:00,272.33,273.54,272.29,272.96,7976.0,272.33,273.54,272.29,272.96,7976.0
2021-11-15 12:50:00,272.97,272.97,272.27,272.52,5215.0,272.97,272.97,272.27,272.52,5215.0
2021-11-15 13:00:00,272.85,272.91,272.4,272.48,12980.0,272.85,272.91,272.4,272.48,12980.0
2021-11-15 13:10:00,272.41,273.61,272.25,273.31,7304.0,272.41,273.61,272.25,273.31,7304.0
2021-11-15 13:20:00,273.43,273.72,272.9,272.9,4821.0,273.43,273.72,272.9,272.9,4821.0
2021-11-15 13:30:00,273.19,274.0,272.92,273.97,3205.0,273.19,274.0,272.92,273.97,3205.0
2021-11-15 13:40:00,274.22,274.98,274.22,274.35,9215.0,274.22,274.98,274.22,274.35,9215.0
2021-11-15 13:50:00,274.16,274.36,273.84,274.05,6891.0,274.16,274.36,273.84,274.05,6891.0
2021-11-15 14:00:00,274.31,274.42,274.02,274.35,3763.0,274.31,274.42,274.02,274.35,3763.0
2021-11-15 14:10:00,274.36,275.15,274.34,274.79,3111.0,274.36,275.15,274.34,274.79,3111.0
2021-11-15 14:20:00,274.55,274.93,274.29,274.8,5927.0,274.55,274.93,274.29,274.8,5927.0
2021-11-15 14:30:00,275.17,275.28,274.63,274.63,5078.0,275.17,275.28,274.63,274.63,5078.0
2021-11-15 14:40:00,274.63,274.88,273.48,273.8,5266.0,274.63,274.88,273.48,273.8,5266.0
2021-11-15 14:50:00,273.88,273.91,272.33,272.97,8868.0,273.88,273.91,272.33,272.97,8868.0
2021-11-15 15:00:00,273.2,273.31,271.82,271.82,12831.0,273.2,273.31,271.82,271.82,12831.0
2021-11-15 15:10:00,271.64,272.22,271.6,272.05,8339.0,271.64,272.22,271.6,272.05,8339.0
2021-11-15 15:20:00,272.06,272.29,270.82,271.18,18772.0,272.06,272.29,270.82,271.18,18772.0
2021-11-15 15:30:00,271.26,271.37,270.5,270.88,12309.0,271.26,271.37,270.5,270.88,12309.0
2021-11-15 15:40:00,271.01,271.01,270.5,270.65,24522.0,271.01,271.01,270.5,270.65,24522.0
2021-11-15 15:50:00,270.73,270.8,269.83,270.79,146871.0,270.73,270.8,269.83,270.79,146871.0
2021-11-16 09:30:00,273.1,273.1,270.86,271.85,8177.0,273.1,273.1,270.86,271.85,8177.0
2021-11-16 09:40:00,271.27,271.99,270.61,271.12,5662.0,271.27,271.99,270.61,271.12,5662.0
2021-11-16 09:50:00,270.93,271.68,270.51,271.37,6368.0,270.93,271.68,270.51,271.37,6368.0
2021-11-16 10:00:00,271.4,271.78,270.7,271.21,7501.0,271.4,271.78,270.7,271.21,7501.0
2021-11-16 10:10:00,271.23,271.82,271.12,271.82,3662.0,271.23,271.82,271.12,271.82,3662.0
2021-11-16 10:20:00,271.96,273.1,271.93,272.97,5566.0,271.96,273.1,271.93,272.97,5566.0
2021-11-16 10:30:00,273.01,273.71,273.01,273.04,7872.0,273.01,273.71,273.01,273.04,7872.0
2021-11-16 10:40:00,273.03,273.04,272.24,272.83,11864.0,273.03,273.04,272.24,272.83,11864.0
2021-11-16 10:50:00,272.83,273.03,272.31,272.77,11472.0,272.83,273.03,272.31,272.77,11472.0
2021-11-16 11:00:00,272.9,272.99,272.75,272.99,5253.0,272.9,272.99,272.75,272.99,5253.0
2021-11-16 11:10:00,273.01,273.23,272.7,273.23,8852.0,273.01,273.23,272.7,273.23,8852.0
2021-11-16 11:20:00,273.21,273.36,272.93,273.15,6629.0,273.21,273.36,272.93,273.15,6629.0
2021-11-16 11:30:00,273.15,273.15,272.16,272.25,5300.0,273.15,273.15,272.16,272.25,5300.0
2021-11-16 11:40:00,272.18,272.21,271.36,271.69,2903.0,272.18,272.21,271.36,271.69,2903.0
2021-11-16 11:50:00,271.69,271.83,271.45,271.65,3867.0,271.69,271.83,271.45,271.65,3867.0
2021-11-16 12:00:00,271.84,271.84,270.68,270.74,5674.0,271.84,271.84,270.68,270.74,5674.0
2021-11-16 12:10:00,270.76,271.66,270.76,271.66,4997.0,270.76,271.66,270.76,271.66,4997.0
2021-11-16 12:20:00,271.66,271.66,270.95,270.95,6132.0,271.66,271.66,270.95,270.95,6132.0
2021-11-16 12:30:00,271.06,271.16,270.87,270.87,5529.0,271.06,271.16,270.87,270.87,5529.0
2021-11-16 12:40:00,270.97,271.33,270.97,271.21,12129.0,270.97,271.33,270.97,271.21,12129.0
2021-11-16 12:50:00,271.22,271.23,271.02,271.19,3141.0,271.22,271.23,271.02,271.19,3141.0
2021-11-16 13:00:00,271.2,271.42,271.06,271.42,2968.0,271.2,271.42,271.06,271.42,2968.0
2021-11-16 13:10:00,271.56,272.88,271.56,272.88,7633.0,271.56,272.88,271.56,272.88,7633.0
2021-11-16 13:20:00,273.19,273.55,273.05,273.11,7801.0,273.19,273.55,273.05,273.11,7801.0
2021-11-16 13:30:00,273.11,273.2,272.69,272.75,12009.0,273.11,273.2,272.69,272.75,12009.0
2021-11-16 13:40:00,272.73,273.05,272.3,273.05,6087.0,272.73,273.05,272.3,273.05,6087.0
2021-11-16 13:50:00,273.13,273.23,272.62,272.82,8602.0,273.13,273.23,272.62,272.82,8602.0
2021-11-16 14:00:00,272.76,272.77,271.99,271.99,9798.0,272.76,272.77,271.99,271.99,9798.0
2021-11-16 14:10:00,271.97,271.97,271.54,271.63,7040.0,271.97,271.97,271.54,271.63,7040.0
2021-11-16 14:20:00,271.63,271.63,271.06,271.15,4307.0,271.63,271.63,271.06,271.15,4307.0
2021-11-16 14:30:00,271.15,271.45,270.87,271.44,6934.0,271.15,271.45,270.87,271.44,6934.0
2021-11-16 14:40:00,271.56,271.56,271.05,271.29,6564.0,271.56,271.56,271.05,271.29,6564.0
2021-11-16 14:50:00,271.31,272.02,271.24,272.02,4366.0,271.31,272.02,271.24,272.02,4366.0
2021-11-16 15:00:00,271.96,272.74,271.95,272.6,3350.0,271.96,272.74,271.95,272.6,3350.0
2021-11-16 15:10:00,272.66,273.39,272.5,273.19,8403.0,272.66,273.39,272.5,273.19,8403.0
2021-11-16 15:20:00,273.29,273.29,272.22,272.61,41685.0,273.29,273.29,272.22,272.61,41685.0
2021-11-16 15:30:00,272.63,273.24,272.6,272.83,25258.0,272.63,273.24,272.6,272.83,25258.0
2021-11-16 15:40:00,272.77,274.19,272.75,273.98,39544.0,272.77,274.19,272.75,273.98,39544.0
2021-11-16 15:50:00,274.11,275.29,273.92,274.22,66300.0,274.11,275.29,273.92,274.22,66300.0
2021-11-17 09:30:00,281.9,287.9,280.02,284.85,101582.0,281.9,287.9,280.02,284.85,101582.0
2021-11-17 09:40:00,285.06,288.68,285.06,287.9,65552.0,285.06,288.68,285.06,287.9,65552.0
2021-11-17 09:50:00,287.38,288.11,285.2,285.25,37632.0,287.38,288.11,285.2,285.25,37632.0
2021-11-17 10:00:00,284.8,285.12,280.45,280.75,26828.0,284.8,285.12,280.45,280.75,26828.0
2021-11-17 10:10:00,280.55,282.75,280.55,282.75,12800.0,280.55,282.75,280.55,282.75,12800.0
2021-11-17 10:20:00,282.71,283.5,282.53,282.81,18788.0,282.71,283.5,282.53,282.81,18788.0
2021-11-17 10:30:00,283.0,283.52,281.74,281.96,9041.0,283.0,283.52,281.74,281.96,9041.0
2021-11-17 10:40:00,281.88,283.13,281.17,281.57,28222.0,281.88,283.13,281.17,281.57,28222.0
2021-11-17 10:50:00,281.34,281.38,278.3,278.96,13426.0,281.34,281.38,278.3,278.96,13426.0
2021-11-17 11:00:00,278.57,278.93,277.18,278.0,7677.0,278.57,278.93,277.18,278.0,7677.0
2021-11-17 11:10:00,277.72,277.73,275.64,275.64,6121.0,277.72,277.73,275.64,275.64,6121.0
2021-11-17 11:20:00,275.19,275.61,272.02,272.02,20214.0,275.19,275.61,272.02,272.02,20214.0
2021-11-17 11:30:00,272.51,275.13,272.41,275.0,6561.0,272.51,275.13,272.41,275.0,6561.0
2021-11-17 11:40:00,274.92,275.38,274.02,275.38,13738.0,274.92,275.38,274.02,275.38,13738.0
2021-11-17 11:50:00,275.35,275.46,274.42,274.78,7847.0,275.35,275.46,274.42,274.78,7847.0
2021-11-17 12:00:00,274.9,274.91,273.57,274.1,7922.0,274.9,274.91,273.57,274.1,7922.0
2021-11-17 12:10:00,274.33,274.83,274.27,274.83,7704.0,274.33,274.83,274.27,274.83,7704.0
2021-11-17 12:20:00,274.53,274.78,273.95,274.32,10872.0,274.53,274.78,273.95,274.32,10872.0
2021-11-17 12:30:00,274.17,275.36,274.06,275.31,10487.0,274.17,275.36,274.06,275.31,10487.0
2021-11-17 12:40:00,275.31,275.32,274.04,274.13,36660.0,275.31,275.32,274.04,274.13,36660.0
2021-11-17 12:50:00,274.13,274.13,272.43,272.6,14731.0,274.13,274.13,272.43,272.6,14731.0
2021-11-17 13:00:00,272.42,274.48,272.42,274.31,6103.0,272.42,274.48,272.42,274.31,6103.0
2021-11-17 13:10:00,274.31,275.44,274.15,274.96,17312.0,274.31,275.44,274.15,274.96,17312.0
2021-11-17 13:20:00,275.19,275.76,275.15,275.24,7637.0,275.19,275.76,275.15,275.24,7637.0
2021-11-17 13:30:00,275.13,275.31,274.59,274.75,6605.0,275.13,275.31,274.59,274.75,6605.0
2021-11-17 13:40:00,274.75,275.14,274.22,275.14,10651.0,274.75,275.14,274.22,275.14,10651.0
2021-11-17 13:50:00,275.31,275.75,275.31,275.48,4809.0,275.31,275.75,275.31,275.48,4809.0
2021-11-17 14:00:00,275.65,275.73,275.07,275.07,6297.0,275.65,275.73,275.07,275.07,6297.0
2021-11-17 14:10:00,274.93,274.93,274.28,274.42,6987.0,274.93,274.93,274.28,274.42,6987.0
2021-11-17 14:20:00,274.41,274.46,274.04,274.39,9848.0,274.41,274.46,274.04,274.39,9848.0
2021-11-17 14:30:00,274.38,274.8,274.27,274.54,5590.0,274.38,274.8,274.27,274.54,5590.0
2021-11-17 14:40:00,274.64,275.01,274.4,274.56,7341.0,274.64,275.01,274.4,274.56,7341.0
2021-11-17 14:50:00,274.5,274.74,274.41,274.74,5889.0,274.5,274.74,274.41,274.74,5889.0
2021-11-17 15:00:00,274.79,274.83,274.46,274.83,6966.0,274.79,274.83,274.46,274.83,6966.0
2021-11-17 15:10:00,274.97,275.78,274.85,275.61,7243.0,274.97,275.78,274.85,275.61,7243.0
2021-11-17 15:20:00,275.63,275.72,274.89,275.08,9050.0,275.63,275.72,274.89,275.08,9050.0
2021-11-17 15:30:00,274.96,275.08,274.38,274.66,18992.0,274.96,275.08,274.38,274.66,18992.0
2021-11-17 15:40:00,274.6,275.23,274.35,274.47,22574.0,274.6,275.23,274.35,274.47,22574.0
2021-11-17 15:50:00,274.44,275.94,274.33,275.78,96170.0,274.44,275.94,274.33,275.78,96170.0
2021-11-18 09:30:00,279.02,281.51,273.05,274.83,21815.0,279.02,281.51,273.05,274.83,21815.0
2021-11-18 09:40:00,274.87,278.33,273.88,277.42,10601.0,274.87,278.33,273.88,277.42,10601.0
2021-11-18 09:50:00,278.37,278.44,275.53,276.51,8487.0,278.37,278.44,275.53,276.51,8487.0
2021-11-18 10:00:00,276.91,277.21,275.05,275.05,6584.0,276.91,277.21,275.05,275.05,6584.0
2021-11-18 10:10:00,275.02,275.58,274.43,274.44,8748.0,275.02,275.58,274.43,274.44,8748.0
2021-11-18 10:20:00,274.79,275.48,274.54,275.38,10685.0,274.79,275.48,274.54,275.38,10685.0
2021-11-18 10:30:00,275.86,277.1,275.66,276.57,5511.0,275.86,277.1,275.66,276.57,5511.0
2021-11-18 10:40:00,276.81,278.61,276.8,277.82,6158.0,276.81,278.61,276.8,277.82,6158.0
2021-11-18 10:50:00,278.17,279.17,278.17,278.8,8307.0,278.17,279.17,278.17,278.8,8307.0
2021-11-18 11:00:00,278.98,280.5,278.94,280.25,8211.0,278.98,280.5,278.94,280.25,8211.0
2021-11-18 11:10:00,280.66,280.98,280.05,280.05,4542.0,280.66,280.98,280.05,280.05,4542.0
2021-11-18 11:20:00,280.15,280.15,279.31,279.41,8353.0,280.15,280.15,279.31,279.41,8353.0
2021-11-18 11:30:00,279.52,279.7,278.35,278.48,2251.0,279.52,279.7,278.35,278.48,2251.0
2021-11-18 11:40:00,278.48,278.6,278.06,278.1,4901.0,278.48,278.6,278.06,278.1,4901.0
2021-11-18 11:50:00,277.93,278.17,277.49,278.13,4464.0,277.93,278.17,277.49,278.13,4464.0
2021-11-18 12:00:00,278.09,278.74,278.05,278.39,2700.0,278.09,278.74,278.05,278.39,2700.0
2021-11-18 12:10:00,278.56,278.64,277.95,277.95,14683.0,278.56,278.64,277.95,277.95,14683.0
2021-11-18 12:20:00,277.81,277.82,277.02,277.03,6464.0,277.81,277.82,277.02,277.03,6464.0
2021-11-18 12:30:00,277.59,277.7,275.71,275.87,6059.0,277.59,277.7,275.71,275.87,6059.0
2021-11-18 12:40:00,275.71,275.81,275.34,275.47,5603.0,275.71,275.81,275.34,275.47,5603.0
2021-11-18 12:50:00,275.47,275.76,275.08,275.17,8782.0,275.47,275.76,275.08,275.17,8782.0
2021-11-18 13:00:00,275.37,275.64,275.18,275.34,5025.0,275.37,275.64,275.18,275.34,5025.0
2021-11-18 13:10:00,275.31,275.91,275.18,275.47,19546.0,275.31,275.91,275.18,275.47,19546.0
2021-11-18 13:20:00,275.8,276.15,275.78,276.15,3218.0,275.8,276.15,275.78,276.15,3218.0
2021-11-18 13:30:00,276.15,276.69,276.09,276.69,3908.0,276.15,276.69,276.09,276.69,3908.0
2021-11-18 13:40:00,276.82,277.96,276.65,277.96,1300.0,276.82,277.96,276.65,277.96,1300.0
2021-11-18 13:50:00,277.75,277.75,276.72,276.94,15200.0,277.75,277.75,276.72,276.94,15200.0
2021-11-18 14:00:00,277.1,277.44,276.85,277.0,6953.0,277.1,277.44,276.85,277.0,6953.0
2021-11-18 14:10:00,277.02,277.27,276.57,276.84,4114.0,277.02,277.27,276.57,276.84,4114.0
2021-11-18 14:20:00,276.44,276.68,276.04,276.28,4235.0,276.44,276.68,276.04,276.28,4235.0
2021-11-18 14:30:00,276.08,276.08,275.37,275.44,5871.0,276.08,276.08,275.37,275.44,5871.0
2021-11-18 14:40:00,275.75,276.07,275.71,275.71,5226.0,275.75,276.07,275.71,275.71,5226.0
2021-11-18 14:50:00,275.81,276.27,275.54,276.22,5109.0,275.81,276.27,275.54,276.22,5109.0
2021-11-18 15:00:00,276.04,276.25,275.54,275.67,21374.0,276.04,276.25,275.54,275.67,21374.0
2021-11-18 15:10:00,275.68,276.04,275.01,275.18,31376.0,275.68,276.04,275.01,275.18,31376.0
2021-11-18 15:20:00,275.24,275.43,274.29,274.4,20921.0,275.24,275.43,274.29,274.4,20921.0
2021-11-18 15:30:00,274.32,275.25,274.32,274.98,58318.0,274.32,275.25,274.32,274.98,58318.0
2021-11-18 15:40:00,274.99,275.55,274.81,274.97,12612.0,274.99,275.55,274.81,274.97,12612.0
2021-11-18 15:50:00,274.91,275.37,274.81,274.93,34834.0,274.91,275.37,274.81,274.93,34834.0
2021-11-19 09:30:00,271.51,272.97,267.66,267.99,23474.0,271.51,272.97,267.66,267.99,23474.0
2021-11-19 09:40:00,268.66,270.15,268.29,269.71,9764.0,268.66,270.15,268.29,269.71,9764.0
2021-11-19 09:50:00,269.43,269.7,268.02,268.55,3676.0,269.43,269.7,268.02,268.55,3676.0
2021-11-19 10:00:00,268.56,268.84,266.64,267.41,36669.0,268.56,268.84,266.64,267.41,36669.0
2021-11-19 10:10:00,267.7,268.38,267.13,267.98,11950.0,267.7,268.38,267.13,267.98,11950.0
2021-11-19 10:20:00,268.26,268.93,267.63,268.62,5113.0,268.26,268.93,267.63,268.62,5113.0
2021-11-19 10:30:00,268.52,268.78,267.8,267.85,7507.0,268.52,268.78,267.8,267.85,7507.0
2021-11-19 10:40:00,268.0,269.12,267.92,268.83,7455.0,268.0,269.12,267.92,268.83,7455.0
2021-11-19 10:50:00,268.91,269.4,268.23,268.97,6281.0,268.91,269.4,268.23,268.97,6281.0
2021-11-19 11:00:00,268.86,268.99,268.29,268.45,11748.0,268.86,268.99,268.29,268.45,11748.0
2021-11-19 11:10:00,268.6,268.89,268.46,268.62,10725.0,268.6,268.89,268.46,268.62,10725.0
2021-11-19 11:20:00,268.8,269.01,268.35,268.6,15991.0,268.8,269.01,268.35,268.6,15991.0
2021-11-19 11:30:00,268.59,269.38,268.36,269.06,56346.0,268.59,269.38,268.36,269.06,56346.0
2021-11-19 11:40:00,269.16,269.7,269.16,269.34,4200.0,269.16,269.7,269.16,269.34,4200.0
2021-11-19 11:50:00,269.19,269.49,268.93,269.45,7900.0,269.19,269.49,268.93,269.45,7900.0
2021-11-19 12:00:00,269.38,269.39,268.72,268.78,5208.0,269.38,269.39,268.72,268.78,5208.0
2021-11-19 12:10:00,268.89,269.45,268.69,269.45,10706.0,268.89,269.45,268.69,269.45,10706.0
2021-11-19 12:20:00,269.66,269.66,269.03,269.19,9226.0,269.66,269.66,269.03,269.19,9226.0
2021-11-19 12:30:00,269.2,269.2,267.84,267.9,4294.0,269.2,269.2,267.84,267.9,4294.0
2021-11-19 12:40:00,267.81,267.84,266.53,266.78,25776.0,267.81,267.84,266.53,266.78,25776.0
2021-11-19 12:50:00,266.7,267.2,266.19,266.3,9755.0,266.7,267.2,266.19,266.3,9755.0
2021-11-19 13:00:00,266.3,266.6,265.62,265.71,6200.0,266.3,266.6,265.62,265.71,6200.0
2021-11-19 13:10:00,265.86,265.9,264.77,264.84,5789.0,265.86,265.9,264.77,264.84,5789.0
2021-11-19 13:20:00,264.8,265.22,264.61,264.62,3365.0,264.8,265.22,264.61,264.62,3365.0
2021-11-19 13:30:00,264.62,264.64,263.42,263.62,8840.0,264.62,264.64,263.42,263.62,8840.0
2021-11-19 13:40:00,263.46,264.65,263.46,264.29,8556.0,263.46,264.65,263.46,264.29,8556.0
2021-11-19 13:50:00,264.22,264.87,264.22,264.63,2479.0,264.22,264.87,264.22,264.63,2479.0
2021-11-19 14:00:00,264.76,264.76,264.11,264.45,4515.0,264.76,264.76,264.11,264.45,4515.0
2021-11-19 14:10:00,264.26,264.45,264.01,264.1,5102.0,264.26,264.45,264.01,264.1,5102.0
2021-11-19 14:20:00,264.18,264.19,263.7,263.94,9164.0,264.18,264.19,263.7,263.94,9164.0
2021-11-19 14:30:00,263.71,264.33,263.55,264.23,12303.0,263.71,264.33,263.55,264.23,12303.0
2021-11-19 14:40:00,264.33,264.55,264.02,264.02,5719.0,264.33,264.55,264.02,264.02,5719.0
2021-11-19 14:50:00,264.13,264.32,263.23,263.46,8867.0,264.13,264.32,263.23,263.46,8867.0
2021-11-19 15:00:00,263.38,263.91,262.36,262.5,8429.0,263.38,263.91,262.36,262.5,8429.0
2021-11-19 15:10:00,262.59,263.15,262.57,262.63,5352.0,262.59,263.15,262.57,262.63,5352.0
2021-11-19 15:20:00,262.63,262.74,262.3,262.52,8634.0,262.63,262.74,262.3,262.52,8634.0
2021-11-19 15:30:00,262.42,263.35,262.41,263.35,22649.0,262.42,263.35,262.41,263.35,22649.0
2021-11-19 15:40:00,263.3,263.84,262.95,263.84,20890.0,263.3,263.84,262.95,263.84,20890.0
2021-11-19 15:50:00,263.92,265.0,263.88,264.97,70124.0,263.92,265.0,263.88,264.97,70124.0
2021-11-22 09:30:00,268.56,268.56,265.76,266.83,8669.0,268.56,268.56,265.76,266.83,8669.0
2021-11-22 09:40:00,266.63,269.54,266.63,268.56,17836.0,266.63,269.54,266.63,268.56,17836.0
2021-11-22 09:50:00,268.16,268.74,267.14,267.3,11065.0,268.16,268.74,267.14,267.3,11065.0
2021-11-22 10:00:00,267.59,268.59,267.05,267.06,9515.0,267.59,268.59,267.05,267.06,9515.0
2021-11-22 10:10:00,267.26,267.27,264.67,264.68,3405.0,267.26,267.27,264.67,264.68,3405.0
2021-11-22 10:20:00,264.52,264.92,262.9,263.26,9544.0,264.52,264.92,262.9,263.26,9544.0
2021-11-22 10:30:00,263.3,264.71,263.09,263.65,21201.0,263.3,264.71,263.09,263.65,21201.0
2021-11-22 10:40:00,263.45,263.76,262.31,262.31,6026.0,263.45,263.76,262.31,262.31,6026.0
2021-11-22 10:50:00,262.6,263.37,262.59,262.81,7952.0,262.6,263.37,262.59,262.81,7952.0
2021-11-22 11:00:00,262.81,263.46,262.41,263.43,12944.0,262.81,263.46,262.41,263.43,12944.0
2021-11-22 11:10:00,263.51,263.72,262.53,262.53,3901.0,263.51,263.72,262.53,262.53,3901.0
2021-11-22 11:20:00,262.87,263.38,262.65,262.94,3171.0,262.87,263.38,262.65,262.94,3171.0
2021-11-22 11:30:00,263.02,263.31,261.95,262.06,10572.0,263.02,263.31,261.95,262.06,10572.0
2021-11-22 11:40:00,262.02,262.19,261.22,261.51,4814.0,262.02,262.19,261.22,261.51,4814.0
2021-11-22 11:50:00,261.33,261.33,259.78,261.03,6809.0,261.33,261.33,259.78,261.03,6809.0
2021-11-22 12:00:00,261.32,262.13,261.26,261.53,9157.0,261.32,262.13,261.26,261.53,9157.0
2021-11-22 12:10:00,261.71,261.92,261.12,261.2,4602.0,261.71,261.92,261.12,261.2,4602.0
2021-11-22 12:20:00,261.24,261.58,260.09,261.39,8308.0,261.24,261.58,260.09,261.39,8308.0
2021-11-22 12:30:00,261.57,262.18,261.33,262.1,8245.0,261.57,262.18,261.33,262.1,8245.0
2021-11-22 12:40:00,262.1,262.47,261.78,262.01,4004.0,262.1,262.47,261.78,262.01,4004.0
2021-11-22 12:50:00,262.04,262.5,261.74,261.97,5496.0,262.04,262.5,261.74,261.97,5496.0
2021-11-22 13:00:00,262.08,262.53,262.06,262.15,4540.0,262.08,262.53,262.06,262.15,4540.0
2021-11-22 13:10:00,262.17,263.16,262.17,262.86,8540.0,262.17,263.16,262.17,262.86,8540.0
2021-11-22 13:20:00,262.84,263.1,262.44,262.45,4847.0,262.84,263.1,262.44,262.45,4847.0
2021-11-22 13:30:00,262.54,263.73,262.53,262.86,8512.0,262.54,263.73,262.53,262.86,8512.0
2021-11-22 13:40:00,262.67,263.24,262.66,263.1,3876.0,262.67,263.24,262.66,263.1,3876.0
2021-11-22 13:50:00,263.2,263.39,263.05,263.34,2058.0,263.2,263.39,263.05,263.34,2058.0
2021-11-22 14:00:00,263.43,264.83,263.43,264.83,4895.0,263.43,264.83,263.43,264.83,4895.0
2021-11-22 14:10:00,264.48,265.26,264.48,265.26,6205.0,264.48,265.26,264.48,265.26,6205.0
2021-11-22 14:20:00,265.37,265.44,264.7,264.96,12705.0,265.37,265.44,264.7,264.96,12705.0
2021-11-22 14:30:00,265.04,265.13,264.74,265.06,8078.0,265.04,265.13,264.74,265.06,8078.0
2021-11-22 14:40:00,264.75,265.11,264.61,264.78,5711.0,264.75,265.11,264.61,264.78,5711.0
2021-11-22 14:50:00,264.91,265.06,264.76,264.8,4330.0,264.91,265.06,264.76,264.8,4330.0
2021-11-22 15:00:00,264.84,264.84,264.46,264.79,5234.0,264.84,264.84,264.46,264.79,5234.0
2021-11-22 15:10:00,264.87,264.96,264.3,264.3,3974.0,264.87,264.96,264.3,264.3,3974.0
2021-11-22 15:20:00,264.27,264.59,263.95,263.95,9664.0,264.27,264.59,263.95,263.95,9664.0
2021-11-22 15:30:00,264.03,265.0,263.94,264.57,16198.0,264.03,265.0,263.94,264.57,16198.0
2021-11-22 15:40:00,264.65,264.9,263.83,263.91,19109.0,264.65,264.9,263.83,263.91,19109.0
2021-11-22 15:50:00,264.0,264.0,262.29,262.93,100631.0,264.0,264.0,262.29,262.93,100631.0
2021-11-23 09:30:00,271.99,278.4,268.82,271.21,125821.0,271.99,278.4,268.82,271.21,125821.0
2021-11-23 09:40:00,271.32,284.96,270.32,280.41,54891.0,271.32,284.96,270.32,280.41,54891.0
2021-11-23 09:50:00,279.93,285.37,279.55,284.69,58869.0,279.93,285.37,279.55,284.69,58869.0
2021-11-23 10:00:00,284.3,290.59,284.25,289.24,98830.0,284.3,290.59,284.25,289.24,98830.0
2021-11-23 10:10:00,289.24,289.88,286.01,288.15,50493.0,289.24,289.88,286.01,288.15,50493.0
2021-11-23 10:20:00,287.85,288.1,284.23,284.5,51492.0,287.85,288.1,284.23,284.5,51492.0
2021-11-23 10:30:00,284.06,286.23,282.34,286.15,58317.0,284.06,286.23,282.34,286.15,58317.0
2021-11-23 10:40:00,286.15,287.61,285.5,286.66,48915.0,286.15,287.61,285.5,286.66,48915.0
2021-11-23 10:50:00,287.57,287.58,284.27,284.28,47004.0,287.57,287.58,284.27,284.28,47004.0
2021-11-23 11:00:00,284.04,284.38,282.36,284.09,20444.0,284.04,284.38,282.36,284.09,20444.0
2021-11-23 11:10:00,284.75,287.07,284.01,286.44,18843.0,284.75,287.07,284.01,286.44,18843.0
2021-11-23 11:20:00,286.37,287.0,285.0,285.13,19260.0,286.37,287.0,285.0,285.13,19260.0
2021-11-23 11:30:00,285.37,286.31,283.87,285.19,24379.0,285.37,286.31,283.87,285.19,24379.0
2021-11-23 11:40:00,285.15,285.71,283.95,284.83,24079.0,285.15,285.71,283.95,284.83,24079.0
2021-11-23 11:50:00,284.77,285.9,283.91,285.56,12548.0,284.77,285.9,283.91,285.56,12548.0
2021-11-23 12:00:00,285.56,285.56,284.34,285.06,20776.0,285.56,285.56,284.34,285.06,20776.0
2021-11-23 12:10:00,285.14,287.01,284.51,286.69,26559.0,285.14,287.01,284.51,286.69,26559.0
2021-11-23 12:20:00,286.67,286.76,285.25,285.51,17865.0,286.67,286.76,285.25,285.51,17865.0
2021-11-23 12:30:00,285.59,287.21,285.5,286.7,17491.0,285.59,287.21,285.5,286.7,17491.0
2021-11-23 12:40:00,286.78,287.3,286.4,286.8,19723.0,286.78,287.3,286.4,286.8,19723.0
2021-11-23 12:50:00,286.6,287.32,286.55,286.89,20272.0,286.6,287.32,286.55,286.89,20272.0
2021-11-23 13:00:00,286.89,287.74,286.56,287.0,16572.0,286.89,287.74,286.56,287.0,16572.0
2021-11-23 13:10:00,286.88,287.08,286.45,286.56,12797.0,286.88,287.08,286.45,286.56,12797.0
2021-11-23 13:20:00,286.56,286.98,286.44,286.55,10022.0,286.56,286.98,286.44,286.55,10022.0
2021-11-23 13:30:00,286.68,287.0,286.56,286.88,4540.0,286.68,287.0,286.56,286.88,4540.0
2021-11-23 13:40:00,286.68,288.3,286.61,287.53,14582.0,286.68,288.3,286.61,287.53,14582.0
2021-11-23 13:50:00,287.16,287.66,286.82,286.97,25372.0,287.16,287.66,286.82,286.97,25372.0
2021-11-23 14:00:00,286.97,287.88,286.57,286.97,25913.0,286.97,287.88,286.57,286.97,25913.0
2021-11-23 14:10:00,287.22,287.61,286.96,287.49,11284.0,287.22,287.61,286.96,287.49,11284.0
2021-11-23 14:20:00,287.6,288.22,287.41,287.91,15896.0,287.6,288.22,287.41,287.91,15896.0
2021-11-23 14:30:00,287.92,288.87,287.61,288.31,19711.0,287.92,288.87,287.61,288.31,19711.0
2021-11-23 14:40:00,288.29,289.89,288.02,289.51,51966.0,288.29,289.89,288.02,289.51,51966.0
2021-11-23 14:50:00,289.53,290.23,288.97,289.94,38905.0,289.53,290.23,288.97,289.94,38905.0
2021-11-23 15:00:00,289.81,290.18,289.52,289.91,20943.0,289.81,290.18,289.52,289.91,20943.0
2021-11-23 15:10:00,289.76,290.97,289.34,290.97,34285.0,289.76,290.97,289.34,290.97,34285.0
2021-11-23 15:20:00,291.09,292.3,290.12,290.12,44065.0,291.09,292.3,290.12,290.12,44065.0
2021-11-23 15:30:00,290.12,291.23,288.8,289.3,62465.0,290.12,291.23,288.8,289.3,62465.0
2021-11-23 15:40:00,289.44,290.55,289.09,290.08,56671.0,289.44,290.55,289.09,290.08,56671.0
2021-11-23 15:50:00,289.89,290.74,285.02,285.44,216760.0,289.89,290.74,285.02,285.44,216760.0
2021-11-24 09:30:00,281.95,285.73,274.8,276.65,89722.0,281.95,285.73,274.8,276.65,89722.0
2021-11-24 09:40:00,276.59,278.07,274.42,276.73,19492.0,276.59,278.07,274.42,276.73,19492.0
2021-11-24 09:50:00,277.09,281.47,276.73,280.17,32881.0,277.09,281.47,276.73,280.17,32881.0
2021-11-24 10:00:00,280.27,280.81,278.11,279.98,39542.0,280.27,280.81,278.11,279.98,39542.0
2021-11-24 10:10:00,279.95,282.13,279.6,282.01,22823.0,279.95,282.13,279.6,282.01,22823.0
2021-11-24 10:20:00,282.08,284.67,282.08,284.04,79795.0,282.08,284.67,282.08,284.04,79795.0
2021-11-24 10:30:00,284.41,286.88,283.88,286.88,54526.0,284.41,286.88,283.88,286.88,54526.0
2021-11-24 10:40:00,286.76,286.78,285.23,286.31,19787.0,286.76,286.78,285.23,286.31,19787.0
2021-11-24 10:50:00,286.23,286.23,283.55,283.99,24197.0,286.23,286.23,283.55,283.99,24197.0
2021-11-24 11:00:00,283.98,284.5,283.03,284.29,13587.0,283.98,284.5,283.03,284.29,13587.0
2021-11-24 11:10:00,284.41,284.44,282.41,283.92,16206.0,284.41,284.44,282.41,283.92,16206.0
2021-11-24 11:20:00,283.87,285.91,283.87,285.91,16337.0,283.87,285.91,283.87,285.91,16337.0
2021-11-24 11:30:00,286.06,286.21,284.85,285.23,12988.0,286.06,286.21,284.85,285.23,12988.0
2021-11-24 11:40:00,285.39,286.28,285.28,286.01,10929.0,285.39,286.28,285.28,286.01,10929.0
2021-11-24 11:50:00,286.11,286.75,285.63,286.41,8391.0,286.11,286.75,285.63,286.41,8391.0
2021-11-24 12:00:00,286.38,288.32,285.75,288.32,21219.0,286.38,288.32,285.75,288.32,21219.0
2021-11-24 12:10:00,287.94,288.59,287.59,287.69,13122.0,287.94,288.59,287.59,287.69,13122.0
2021-11-24 12:20:00,287.97,287.98,287.28,287.62,11905.0,287.97,287.98,287.28,287.62,11905.0
2021-11-24 12:30:00,287.78,288.17,287.06,288.17,7694.0,287.78,288.17,287.06,288.17,7694.0
2021-11-24 12:40:00,287.98,289.7,287.59,289.69,18433.0,287.98,289.7,287.59,289.69,18433.0
2021-11-24 12:50:00,289.69,289.76,289.13,289.24,17413.0,289.69,289.76,289.13,289.24,17413.0
2021-11-24 13:00:00,289.49,291.0,289.45,291.0,14181.0,289.49,291.0,289.45,291.0,14181.0
2021-11-24 13:10:00,290.91,291.65,290.6,291.4,23334.0,290.91,291.65,290.6,291.4,23334.0
2021-11-24 13:20:00,291.41,291.57,290.79,290.8,8439.0,291.41,291.57,290.79,290.8,8439.0
2021-11-24 13:30:00,290.81,291.56,290.57,291.47,19621.0,290.81,291.56,290.57,291.47,19621.0
2021-11-24 13:40:00,291.5,293.31,291.4,293.06,28596.0,291.5,293.31,291.4,293.06,28596.0
2021-11-24 13:50:00,293.16,293.16,291.57,291.82,10071.0,293.16,293.16,291.57,291.82,10071.0
2021-11-24 14:00:00,291.51,291.64,289.9,290.48,39754.0,291.51,291.64,289.9,290.48,39754.0
2021-11-24 14:10:00,290.16,290.55,289.44,290.55,10787.0,290.16,290.55,289.44,290.55,10787.0
2021-11-24 14:20:00,290.4,291.4,290.4,291.19,9690.0,290.4,291.4,290.4,291.19,9690.0
2021-11-24 14:30:00,291.23,291.46,290.33,290.55,11219.0,291.23,291.46,290.33,290.55,11219.0
2021-11-24 14:40:00,290.55,291.66,290.41,291.46,14017.0,290.55,291.66,290.41,291.46,14017.0
2021-11-24 14:50:00,291.46,291.81,290.97,291.53,16320.0,291.46,291.81,290.97,291.53,16320.0
2021-11-24 15:00:00,291.5,291.53,290.61,291.47,22599.0,291.5,291.53,290.61,291.47,22599.0
2021-11-24 15:10:00,291.42,291.61,290.68,291.09,19444.0,291.42,291.61,290.68,291.09,19444.0
2021-11-24 15:20:00,291.1,291.15,288.76,289.22,17888.0,291.1,291.15,288.76,289.22,17888.0
2021-11-24 15:30:00,289.34,290.06,288.66,289.76,26704.0,289.34,290.06,288.66,289.76,26704.0
2021-11-24 15:40:00,289.89,290.5,289.72,290.3,28457.0,289.89,290.5,289.72,290.3,28457.0
2021-11-24 15:50:00,290.14,290.95,290.04,290.1,117057.0,290.14,290.95,290.04,290.1,117057.0
2021-11-26 09:30:00,281.72,283.53,278.38,281.2,21041.0,281.72,283.53,278.38,281.2,21041.0
2021-11-26 09:40:00,281.19,284.28,280.52,282.06,47447.0,281.19,284.28,280.52,282.06,47447.0
2021-11-26 09:50:00,281.91,286.58,279.77,283.94,37561.0,281.91,286.58,279.77,283.94,37561.0
2021-11-26 10:00:00,283.9,283.9,277.69,278.21,59226.0,283.9,283.9,277.69,278.21,59226.0
2021-11-26 10:10:00,278.24,280.29,277.72,277.79,28771.0,278.24,280.29,277.72,277.79,28771.0
2021-11-26 10:20:00,277.66,277.92,275.56,276.46,21038.0,277.66,277.92,275.56,276.46,21038.0
2021-11-26 10:30:00,276.07,280.01,275.56,279.98,73954.0,276.07,280.01,275.56,279.98,73954.0
2021-11-26 10:40:00,280.01,280.39,278.2,278.71,16552.0,280.01,280.39,278.2,278.71,16552.0
2021-11-26 10:50:00,278.71,279.32,277.16,277.19,13544.0,278.71,279.32,277.16,277.19,13544.0
2021-11-26 11:00:00,277.43,277.59,276.1,277.13,29863.0,277.43,277.59,276.1,277.13,29863.0
2021-11-26 11:10:00,277.15,277.53,276.0,277.53,20786.0,277.15,277.53,276.0,277.53,20786.0
2021-11-26 11:20:00,277.56,277.93,275.77,277.74,27674.0,277.56,277.93,275.77,277.74,27674.0
2021-11-26 11:30:00,277.75,278.67,277.36,278.67,8508.0,277.75,278.67,277.36,278.67,8508.0
2021-11-26 11:40:00,278.72,279.21,278.07,278.07,17360.0,278.72,279.21,278.07,278.07,17360.0
2021-11-26 11:50:00,278.05,278.06,275.42,275.83,11835.0,278.05,278.06,275.42,275.83,11835.0
2021-11-26 12:00:00,276.02,276.96,275.76,276.68,10673.0,276.02,276.96,275.76,276.68,10673.0
2021-11-26 12:10:00,276.55,278.34,276.52,277.43,13018.0,276.55,278.34,276.52,277.43,13018.0
2021-11-26 12:20:00,277.41,281.34,277.31,281.07,19969.0,277.41,281.34,277.31,281.07,19969.0
2021-11-26 12:30:00,280.64,281.25,280.0,281.15,15761.0,280.64,281.25,280.0,281.15,15761.0
2021-11-26 12:40:00,281.05,282.61,281.04,281.88,34736.0,281.05,282.61,281.04,281.88,34736.0
2021-11-26 12:50:00,281.83,283.89,281.69,283.42,84343.0,281.83,283.89,281.69,283.42,84343.0
2021-11-29 09:30:00,297.0,297.0,290.0,292.52,60378.0,297.0,297.0,290.0,292.52,60378.0
2021-11-29 09:40:00,292.56,293.57,290.19,291.21,12181.0,292.56,293.57,290.19,291.21,12181.0
2021-11-29 09:50:00,291.13,294.06,290.96,293.63,15457.0,291.13,294.06,290.96,293.63,15457.0
2021-11-29 10:00:00,293.36,294.24,292.48,293.34,16141.0,293.36,294.24,292.48,293.34,16141.0
2021-11-29 10:10:00,293.34,293.55,291.03,292.44,20526.0,293.34,293.55,291.03,292.44,20526.0
2021-11-29 10:20:00,292.29,292.61,290.97,291.29,22743.0,292.29,292.61,290.97,291.29,22743.0
2021-11-29 10:30:00,291.21,292.25,291.17,291.44,17810.0,291.21,292.25,291.17,291.44,17810.0
2021-11-29 10:40:00,291.5,291.77,287.93,287.93,16783.0,291.5,291.77,287.93,287.93,16783.0
2021-11-29 10:50:00,288.28,288.28,285.59,286.0,8118.0,288.28,288.28,285.59,286.0,8118.0
2021-11-29 11:00:00,285.73,288.42,285.72,288.42,13404.0,285.73,288.42,285.72,288.42,13404.0
2021-11-29 11:10:00,288.62,289.46,287.94,288.95,7888.0,288.62,289.46,287.94,288.95,7888.0
2021-11-29 11:20:00,288.87,289.31,288.55,288.55,5124.0,288.87,289.31,288.55,288.55,5124.0
2021-11-29 11:30:00,288.87,290.52,288.78,290.52,6060.0,288.87,290.52,288.78,290.52,6060.0
2021-11-29 11:40:00,290.68,291.01,289.99,290.6,3237.0,290.68,291.01,289.99,290.6,3237.0
2021-11-29 11:50:00,290.57,291.18,290.3,291.09,7661.0,290.57,291.18,290.3,291.09,7661.0
2021-11-29 12:00:00,291.23,292.11,290.74,291.96,12655.0,291.23,292.11,290.74,291.96,12655.0
2021-11-29 12:10:00,292.14,292.25,291.9,292.12,4212.0,292.14,292.25,291.9,292.12,4212.0
2021-11-29 12:20:00,292.05,293.75,292.0,293.75,8588.0,292.05,293.75,292.0,293.75,8588.0
2021-11-29 12:30:00,293.64,295.0,293.64,294.9,14833.0,293.64,295.0,293.64,294.9,14833.0
2021-11-29 12:40:00,294.75,294.75,293.73,293.97,2350.0,294.75,294.75,293.73,293.97,2350.0
2021-11-29 12:50:00,293.64,294.3,293.62,293.91,6141.0,293.64,294.3,293.62,293.91,6141.0
2021-11-29 13:00:00,293.79,294.8,293.79,294.79,4945.0,293.79,294.8,293.79,294.79,4945.0
2021-11-29 13:10:00,294.87,294.87,293.42,293.57,18411.0,294.87,294.87,293.42,293.57,18411.0
2021-11-29 13:20:00,293.62,294.36,293.62,293.97,3561.0,293.62,294.36,293.62,293.97,3561.0
2021-11-29 13:30:00,293.9,294.23,293.86,294.21,3991.0,293.9,294.23,293.86,294.21,3991.0
2021-11-29 13:40:00,294.04,294.15,293.76,294.01,4689.0,294.04,294.15,293.76,294.01,4689.0
2021-11-29 13:50:00,293.85,294.49,293.85,294.33,2400.0,293.85,294.49,293.85,294.33,2400.0
2021-11-29 14:00:00,294.15,294.19,291.53,291.67,188955.0,294.15,294.19,291.53,291.67,188955.0
2021-11-29 14:10:00,291.62,292.44,291.43,291.98,10038.0,291.62,292.44,291.43,291.98,10038.0
2021-11-29 14:20:00,291.98,292.62,291.84,292.48,4988.0,291.98,292.62,291.84,292.48,4988.0
2021-11-29 14:30:00,292.56,293.11,291.98,291.98,6088.0,292.56,293.11,291.98,291.98,6088.0
2021-11-29 14:40:00,292.19,292.48,291.94,292.1,6939.0,292.19,292.48,291.94,292.1,6939.0
2021-11-29 14:50:00,292.07,292.48,291.9,292.46,7459.0,292.07,292.48,291.9,292.46,7459.0
2021-11-29 15:00:00,292.39,292.55,291.88,292.39,13180.0,292.39,292.55,291.88,292.39,13180.0
2021-11-29 15:10:00,292.37,292.79,292.18,292.49,6943.0,292.37,292.79,292.18,292.49,6943.0
2021-11-29 15:20:00,292.49,293.87,292.39,293.67,11922.0,292.49,293.87,292.39,293.67,11922.0
2021-11-29 15:30:00,293.52,294.28,293.39,294.19,13094.0,293.52,294.28,293.39,294.19,13094.0
2021-11-29 15:40:00,294.24,294.99,293.69,294.27,18508.0,294.24,294.99,293.69,294.27,18508.0
2021-11-29 15:50:00,294.22,294.36,293.12,293.12,84511.0,294.22,294.36,293.12,293.12,84511.0
2021-11-30 09:30:00,290.82,292.71,290.0,292.09,13968.0,290.82,292.71,290.0,292.09,13968.0
2021-11-30 09:40:00,292.67,293.82,291.27,291.4,27526.0,292.67,293.82,291.27,291.4,27526.0
2021-11-30 09:50:00,291.56,292.47,289.62,290.13,29507.0,291.56,292.47,289.62,290.13,29507.0
2021-11-30 10:00:00,290.13,292.1,290.13,291.03,13144.0,290.13,292.1,290.13,291.03,13144.0
2021-11-30 10:10:00,290.87,291.3,290.69,291.11,19560.0,290.87,291.3,290.69,291.11,19560.0
2021-11-30 10:20:00,290.83,292.07,290.8,291.89,12497.0,290.83,292.07,290.8,291.89,12497.0
2021-11-30 10:30:00,292.24,293.48,291.97,292.73,13654.0,292.24,293.48,291.97,292.73,13654.0
2021-11-30 10:40:00,292.95,293.26,292.23,292.68,14743.0,292.95,293.26,292.23,292.68,14743.0
2021-11-30 10:50:00,292.57,292.57,290.12,290.84,26887.0,292.57,292.57,290.12,290.84,26887.0
2021-11-30 11:00:00,290.52,291.0,289.82,290.37,26439.0,290.52,291.0,289.82,290.37,26439.0
2021-11-30 11:10:00,290.51,291.79,290.28,291.57,11728.0,290.51,291.79,290.28,291.57,11728.0
2021-11-30 11:20:00,291.85,291.85,290.12,290.52,10016.0,291.85,291.85,290.12,290.52,10016.0
2021-11-30 11:30:00,290.7,290.77,288.82,289.28,7253.0,290.7,290.77,288.82,289.28,7253.0
2021-11-30 11:40:00,289.1,289.1,287.56,288.51,3063.0,289.1,289.1,287.56,288.51,3063.0
2021-11-30 11:50:00,288.54,290.74,288.54,289.75,10588.0,288.54,290.74,288.54,289.75,10588.0
2021-11-30 12:00:00,289.89,289.89,288.77,288.77,21819.0,289.89,289.89,288.77,288.77,21819.0
2021-11-30 12:10:00,289.01,291.07,288.98,290.79,7714.0,289.01,291.07,288.98,290.79,7714.0
2021-11-30 12:20:00,290.84,291.07,290.38,290.94,3192.0,290.84,291.07,290.38,290.94,3192.0
2021-11-30 12:30:00,291.0,291.3,290.86,290.96,10587.0,291.0,291.3,290.86,290.96,10587.0
2021-11-30 12:40:00,290.96,291.69,290.76,290.82,5383.0,290.96,291.69,290.76,290.82,5383.0
2021-11-30 12:50:00,290.95,291.65,290.6,290.65,4764.0,290.95,291.65,290.6,290.65,4764.0
2021-11-30 13:00:00,290.65,291.41,290.65,291.0,7814.0,290.65,291.41,290.65,291.0,7814.0
2021-11-30 13:10:00,291.0,291.73,290.89,291.0,7066.0,291.0,291.73,290.89,291.0,7066.0
2021-11-30 13:20:00,291.0,291.56,290.84,290.95,3103.0,291.0,291.56,290.84,290.95,3103.0
2021-11-30 13:30:00,290.8,291.84,290.75,291.54,6089.0,290.8,291.84,290.75,291.54,6089.0
2021-11-30 13:40:00,291.56,291.89,291.5,291.83,8119.0,291.56,291.89,291.5,291.83,8119.0
2021-11-30 13:50:00,291.84,292.61,291.68,292.53,8627.0,291.84,292.61,291.68,292.53,8627.0
2021-11-30 14:00:00,292.47,292.6,291.76,292.28,6178.0,292.47,292.6,291.76,292.28,6178.0
2021-11-30 14:10:00,292.13,292.13,291.25,291.87,7672.0,292.13,292.13,291.25,291.87,7672.0
2021-11-30 14:20:00,291.86,291.91,290.9,290.9,5596.0,291.86,291.91,290.9,290.9,5596.0
2021-11-30 14:30:00,290.94,291.46,290.7,290.82,8334.0,290.94,291.46,290.7,290.82,8334.0
2021-11-30 14:40:00,290.95,291.41,290.58,290.99,12345.0,290.95,291.41,290.58,290.99,12345.0
2021-11-30 14:50:00,290.99,291.45,290.83,291.19,9094.0,290.99,291.45,290.83,291.19,9094.0
2021-11-30 15:00:00,291.13,291.42,290.97,291.37,14453.0,291.13,291.42,290.97,291.37,14453.0
2021-11-30 15:10:00,291.35,292.02,291.07,291.94,11581.0,291.35,292.02,291.07,291.94,11581.0
2021-11-30 15:20:00,291.85,292.58,291.83,292.37,9721.0,291.85,292.58,291.83,292.37,9721.0
2021-11-30 15:30:00,292.37,292.9,291.95,292.72,13674.0,292.37,292.9,291.95,292.72,13674.0
2021-11-30 15:40:00,292.55,293.13,292.29,292.32,23704.0,292.55,293.13,292.29,292.32,23704.0
2021-11-30 15:50:00,292.5,293.48,292.03,293.48,93284.0,292.5,293.48,292.03,293.48,93284.0
2021-12-01 09:30:00,294.8,301.27,294.8,300.85,42945.0,294.8,301.27,294.8,300.85,42945.0
2021-12-01 09:40:00,300.64,302.29,300.02,301.86,55318.0,300.64,302.29,300.02,301.86,55318.0
2021-12-01 09:50:00,301.86,303.08,301.57,302.31,10152.0,301.86,303.08,301.57,302.31,10152.0
2021-12-01 10:00:00,302.77,304.18,302.14,302.37,13854.0,302.77,304.18,302.14,302.37,13854.0
2021-12-01 10:10:00,302.37,302.82,300.77,300.95,30432.0,302.37,302.82,300.77,300.95,30432.0
2021-12-01 10:20:00,301.13,301.36,299.04,299.88,20598.0,301.13,301.36,299.04,299.88,20598.0
2021-12-01 10:30:00,300.14,301.41,299.97,300.92,26082.0,300.14,301.41,299.97,300.92,26082.0
2021-12-01 10:40:00,300.65,302.44,300.29,302.33,13944.0,300.65,302.44,300.29,302.33,13944.0
2021-12-01 10:50:00,301.43,302.07,300.83,301.38,13103.0,301.43,302.07,300.83,301.38,13103.0
2021-12-01 11:00:00,301.66,301.74,300.85,301.45,20428.0,301.66,301.74,300.85,301.45,20428.0
2021-12-01 11:10:00,301.45,302.47,301.45,301.74,15559.0,301.45,302.47,301.45,301.74,15559.0
2021-12-01 11:20:00,301.97,301.97,300.16,300.27,30887.0,301.97,301.97,300.16,300.27,30887.0
2021-12-01 11:30:00,300.5,300.91,298.98,300.06,27073.0,300.5,300.91,298.98,300.06,27073.0
2021-12-01 11:40:00,299.98,300.07,298.39,298.52,19153.0,299.98,300.07,298.39,298.52,19153.0
2021-12-01 11:50:00,298.35,298.58,297.07,297.25,15068.0,298.35,298.58,297.07,297.25,15068.0
2021-12-01 12:00:00,297.31,299.42,296.93,298.39,37810.0,297.31,299.42,296.93,298.39,37810.0
2021-12-01 12:10:00,298.34,298.88,297.47,297.97,6195.0,298.34,298.88,297.47,297.97,6195.0
2021-12-01 12:20:00,297.75,298.14,296.42,296.44,8660.0,297.75,298.14,296.42,296.44,8660.0
2021-12-01 12:30:00,296.54,296.98,292.98,293.58,14843.0,296.54,296.98,292.98,293.58,14843.0
2021-12-01 12:40:00,293.85,293.85,291.63,291.87,14789.0,293.85,293.85,291.63,291.87,14789.0
2021-12-01 12:50:00,291.66,291.75,290.59,291.12,12226.0,291.66,291.75,290.59,291.12,12226.0
2021-12-01 13:00:00,291.12,291.27,289.16,289.79,12410.0,291.12,291.27,289.16,289.79,12410.0
2021-12-01 13:10:00,289.7,290.14,288.97,289.5,8717.0,289.7,290.14,288.97,289.5,8717.0
2021-12-01 13:20:00,289.76,291.08,289.63,290.64,12250.0,289.76,291.08,289.63,290.64,12250.0
2021-12-01 13:30:00,290.4,290.79,289.95,290.13,6016.0,290.4,290.79,289.95,290.13,6016.0
2021-12-01 13:40:00,289.96,290.05,287.12,287.17,8068.0,289.96,290.05,287.12,287.17,8068.0
2021-12-01 13:50:00,287.47,289.35,287.29,289.12,6780.0,287.47,289.35,287.29,289.12,6780.0
2021-12-01 14:00:00,288.85,289.12,288.12,288.58,9130.0,288.85,289.12,288.12,288.58,9130.0
2021-12-01 14:10:00,287.96,288.15,286.63,286.63,8682.0,287.96,288.15,286.63,286.63,8682.0
2021-12-01 14:20:00,287.05,287.39,286.51,287.1,10271.0,287.05,287.39,286.51,287.1,10271.0
2021-12-01 14:30:00,287.1,287.89,286.98,287.89,9814.0,287.1,287.89,286.98,287.89,9814.0
2021-12-01 14:40:00,287.87,287.87,286.86,286.88,9408.0,287.87,287.87,286.86,286.88,9408.0
2021-12-01 14:50:00,287.1,287.1,286.16,286.17,9318.0,287.1,287.1,286.16,286.17,9318.0
2021-12-01 15:00:00,286.23,286.38,284.21,284.21,14620.0,286.23,286.38,284.21,284.21,14620.0
2021-12-01 15:10:00,284.41,284.45,282.77,283.08,16930.0,284.41,284.45,282.77,283.08,16930.0
2021-12-01 15:20:00,283.02,283.35,282.23,283.23,16152.0,283.02,283.35,282.23,283.23,16152.0
2021-12-01 15:30:00,282.67,283.32,281.72,283.32,18329.0,282.67,283.32,281.72,283.32,18329.0
2021-12-01 15:40:00,283.21,284.51,282.54,282.58,22707.0,283.21,284.51,282.54,282.58,22707.0
2021-12-01 15:50:00,282.58,282.71,280.4,280.66,78926.0,282.58,282.71,280.4,280.66,78926.0
2021-12-02 09:30:00,281.85,287.67,281.36,287.67,7209.0,281.85,287.67,281.36,287.67,7209.0
2021-12-02 09:40:00,287.45,289.24,286.5,288.73,30845.0,287.45,289.24,286.5,288.73,30845.0
2021-12-02 09:50:00,288.44,289.66,287.85,289.24,19699.0,288.44,289.66,287.85,289.24,19699.0
2021-12-02 10:00:00,289.25,289.6,287.8,288.81,12041.0,289.25,289.6,287.8,288.81,12041.0
2021-12-02 10:10:00,288.56,290.02,287.87,288.21,10903.0,288.56,290.02,287.87,288.21,10903.0
2021-12-02 10:20:00,287.89,290.25,287.76,290.25,18520.0,287.89,290.25,287.76,290.25,18520.0
2021-12-02 10:30:00,290.47,290.62,287.97,288.15,16108.0,290.47,290.62,287.97,288.15,16108.0
2021-12-02 10:40:00,288.17,288.35,285.15,286.69,18097.0,288.17,288.35,285.15,286.69,18097.0
2021-12-02 10:50:00,286.92,287.98,284.57,287.77,10158.0,286.92,287.98,284.57,287.77,10158.0
2021-12-02 11:00:00,288.42,288.49,286.62,288.09,17814.0,288.42,288.49,286.62,288.09,17814.0
2021-12-02 11:10:00,287.99,288.48,287.28,288.06,14390.0,287.99,288.48,287.28,288.06,14390.0
2021-12-02 11:20:00,288.07,289.3,287.9,289.12,10384.0,288.07,289.3,287.9,289.12,10384.0
2021-12-02 11:30:00,289.09,289.51,287.51,288.2,12289.0,289.09,289.51,287.51,288.2,12289.0
2021-12-02 11:40:00,288.43,288.82,287.51,288.52,11789.0,288.43,288.82,287.51,288.52,11789.0
2021-12-02 11:50:00,288.58,289.96,288.44,289.53,10536.0,288.58,289.96,288.44,289.53,10536.0
2021-12-02 12:00:00,289.05,289.94,288.18,289.94,6231.0,289.05,289.94,288.18,289.94,6231.0
2021-12-02 12:10:00,289.63,290.46,289.63,290.13,8139.0,289.63,290.46,289.63,290.13,8139.0
2021-12-02 12:20:00,290.4,291.25,290.39,291.13,2205.0,290.4,291.25,290.39,291.13,2205.0
2021-12-02 12:30:00,291.36,292.27,291.08,291.89,14919.0,291.36,292.27,291.08,291.89,14919.0
2021-12-02 12:40:00,291.89,292.77,291.71,292.76,6249.0,291.89,292.77,291.71,292.76,6249.0
2021-12-02 12:50:00,293.0,293.02,292.46,293.02,7401.0,293.0,293.02,292.46,293.02,7401.0
2021-12-02 13:00:00,292.76,292.95,291.92,292.32,3425.0,292.76,292.95,291.92,292.32,3425.0
2021-12-02 13:10:00,292.1,292.32,291.74,292.04,20405.0,292.1,292.32,291.74,292.04,20405.0
2021-12-02 13:20:00,292.17,292.33,291.09,291.17,9596.0,292.17,292.33,291.09,291.17,9596.0
2021-12-02 13:30:00,290.83,292.1,290.69,291.85,6631.0,290.83,292.1,290.69,291.85,6631.0
2021-12-02 13:40:00,291.83,292.48,291.83,292.21,3558.0,291.83,292.48,291.83,292.21,3558.0
2021-12-02 13:50:00,292.14,294.17,292.11,294.03,9288.0,292.14,294.17,292.11,294.03,9288.0
2021-12-02 14:00:00,293.96,294.21,293.24,293.3,8549.0,293.96,294.21,293.24,293.3,8549.0
2021-12-02 14:10:00,293.46,293.86,293.07,293.86,10068.0,293.46,293.86,293.07,293.86,10068.0
2021-12-02 14:20:00,293.86,294.66,293.74,294.61,4946.0,293.86,294.66,293.74,294.61,4946.0
2021-12-02 14:30:00,294.99,295.17,294.24,294.56,11324.0,294.99,295.17,294.24,294.56,11324.0
2021-12-02 14:40:00,294.54,294.55,293.66,293.75,6105.0,294.54,294.55,293.66,293.75,6105.0
2021-12-02 14:50:00,293.86,295.49,293.85,295.1,7519.0,293.86,295.49,293.85,295.1,7519.0
2021-12-02 15:00:00,295.17,295.42,294.74,294.99,10598.0,295.17,295.42,294.74,294.99,10598.0
2021-12-02 15:10:00,294.96,295.12,294.36,294.94,10362.0,294.96,295.12,294.36,294.94,10362.0
2021-12-02 15:20:00,294.88,295.23,294.51,294.81,14518.0,294.88,295.23,294.51,294.81,14518.0
2021-12-02 15:30:00,295.09,295.77,294.98,295.77,11389.0,295.09,295.77,294.98,295.77,11389.0
2021-12-02 15:40:00,295.7,296.27,294.93,295.2,20888.0,295.7,296.27,294.93,295.2,20888.0
2021-12-02 15:50:00,295.2,295.72,292.8,293.17,71050.0,295.2,295.72,292.8,293.17,71050.0
2021-12-03 09:30:00,291.78,292.02,289.69,289.69,16492.0,291.78,292.02,289.69,289.69,16492.0
2021-12-03 09:40:00,290.37,291.47,290.02,290.02,17425.0,290.37,291.47,290.02,290.02,17425.0
2021-12-03 09:50:00,290.05,290.45,288.19,289.28,12995.0,290.05,290.45,288.19,289.28,12995.0
2021-12-03 10:00:00,289.34,290.41,288.73,288.74,6919.0,289.34,290.41,288.73,288.74,6919.0
2021-12-03 10:10:00,289.39,291.28,289.3,291.03,4887.0,289.39,291.28,289.3,291.03,4887.0
2021-12-03 10:20:00,291.0,292.67,290.66,292.48,7570.0,291.0,292.67,290.66,292.48,7570.0
2021-12-03 10:30:00,292.27,292.48,290.36,291.14,8519.0,292.27,292.48,290.36,291.14,8519.0
2021-12-03 10:40:00,290.95,291.0,289.77,289.85,12724.0,290.95,291.0,289.77,289.85,12724.0
2021-12-03 10:50:00,289.76,291.16,289.42,290.71,8850.0,289.76,291.16,289.42,290.71,8850.0
2021-12-03 11:00:00,290.44,290.65,287.05,287.38,13624.0,290.44,290.65,287.05,287.38,13624.0
2021-12-03 11:10:00,287.89,288.31,286.89,286.89,6847.0,287.89,288.31,286.89,286.89,6847.0
2021-12-03 11:20:00,286.89,289.04,286.89,289.04,3456.0,286.89,289.04,286.89,289.04,3456.0
2021-12-03 11:30:00,289.07,291.4,289.07,291.35,3876.0,289.07,291.4,289.07,291.35,3876.0
2021-12-03 11:40:00,291.41,291.74,290.84,291.45,16038.0,291.41,291.74,290.84,291.45,16038.0
2021-12-03 11:50:00,291.19,291.19,289.52,289.52,7936.0,291.19,291.19,289.52,289.52,7936.0
2021-12-03 12:00:00,289.33,289.33,288.0,288.25,9922.0,289.33,289.33,288.0,288.25,9922.0
2021-12-03 12:10:00,288.73,289.97,288.71,289.97,2717.0,288.73,289.97,288.71,289.97,2717.0
2021-12-03 12:20:00,290.69,290.89,290.22,290.22,11719.0,290.69,290.89,290.22,290.22,11719.0
2021-12-03 12:30:00,290.21,290.66,289.13,290.66,10774.0,290.21,290.66,289.13,290.66,10774.0
2021-12-03 12:40:00,290.75,291.69,290.75,291.25,13799.0,290.75,291.69,290.75,291.25,13799.0
2021-12-03 12:50:00,291.26,291.5,290.32,290.83,6534.0,291.26,291.5,290.32,290.83,6534.0
2021-12-03 13:00:00,290.62,290.99,290.18,290.91,5228.0,290.62,290.99,290.18,290.91,5228.0
2021-12-03 13:10:00,290.75,291.36,290.68,291.36,6759.0,290.75,291.36,290.68,291.36,6759.0
2021-12-03 13:20:00,291.33,291.53,290.25,290.25,8034.0,291.33,291.53,290.25,290.25,8034.0
2021-12-03 13:30:00,290.22,290.33,288.6,288.6,5226.0,290.22,290.33,288.6,288.6,5226.0
2021-12-03 13:40:00,288.74,289.41,288.57,289.17,6916.0,288.74,289.41,288.57,289.17,6916.0
2021-12-03 13:50:00,289.18,289.48,288.85,288.92,8193.0,289.18,289.48,288.85,288.92,8193.0
2021-12-03 14:00:00,289.0,289.38,288.37,288.37,5997.0,289.0,289.38,288.37,288.37,5997.0
2021-12-03 14:10:00,288.09,288.63,287.08,287.08,13531.0,288.09,288.63,287.08,287.08,13531.0
2021-12-03 14:20:00,287.11,287.37,286.0,286.98,6914.0,287.11,287.37,286.0,286.98,6914.0
2021-12-03 14:30:00,287.11,287.29,285.17,285.67,14086.0,287.11,287.29,285.17,285.67,14086.0
2021-12-03 14:40:00,285.73,286.78,285.51,286.24,14295.0,285.73,286.78,285.51,286.24,14295.0
2021-12-03 14:50:00,286.23,286.23,285.54,286.08,10484.0,286.23,286.23,285.54,286.08,10484.0
2021-12-03 15:00:00,286.07,287.33,285.82,286.55,15667.0,286.07,287.33,285.82,286.55,15667.0
2021-12-03 15:10:00,286.28,287.16,286.28,286.34,7292.0,286.28,287.16,286.28,286.34,7292.0
2021-12-03 15:20:00,286.25,288.06,286.25,286.69,13547.0,286.25,288.06,286.25,286.69,13547.0
2021-12-03 15:30:00,286.7,288.19,286.61,286.83,16727.0,286.7,288.19,286.61,286.83,16727.0
2021-12-03 15:40:00,287.1,287.88,285.68,286.2,21539.0,287.1,287.88,285.68,286.2,21539.0
2021-12-03 15:50:00,286.04,289.18,285.71,288.59,65796.0,286.04,289.18,285.71,288.59,65796.0
2021-12-06 09:30:00,293.54,294.15,288.24,288.69,21057.0,293.54,294.15,288.24,288.69,21057.0
2021-12-06 09:40:00,289.63,292.59,288.6,292.3,8083.0,289.63,292.59,288.6,292.3,8083.0
2021-12-06 09:50:00,291.38,293.22,289.73,292.41,11005.0,291.38,293.22,289.73,292.41,11005.0
2021-12-06 10:00:00,292.41,293.28,290.9,292.47,12605.0,292.41,293.28,290.9,292.47,12605.0
2021-12-06 10:10:00,292.48,293.86,292.44,293.35,9192.0,292.48,293.86,292.44,293.35,9192.0
2021-12-06 10:20:00,293.47,294.59,293.04,294.03,8783.0,293.47,294.59,293.04,294.03,8783.0
2021-12-06 10:30:00,294.13,294.65,292.37,292.96,6286.0,294.13,294.65,292.37,292.96,6286.0
2021-12-06 10:40:00,292.42,293.1,291.35,292.9,8471.0,292.42,293.1,291.35,292.9,8471.0
2021-12-06 10:50:00,292.88,294.31,291.89,293.6,10575.0,292.88,294.31,291.89,293.6,10575.0
2021-12-06 11:00:00,293.73,293.73,291.42,292.52,3987.0,293.73,293.73,291.42,292.52,3987.0
2021-12-06 11:10:00,292.02,292.22,290.74,290.74,10927.0,292.02,292.22,290.74,290.74,10927.0
2021-12-06 11:20:00,290.86,291.33,290.37,291.05,5142.0,290.86,291.33,290.37,291.05,5142.0
2021-12-06 11:30:00,291.09,291.68,289.81,291.68,6170.0,291.09,291.68,289.81,291.68,6170.0
2021-12-06 11:40:00,291.07,291.91,290.54,290.91,7628.0,291.07,291.91,290.54,290.91,7628.0
2021-12-06 11:50:00,290.98,291.25,290.1,291.25,4502.0,290.98,291.25,290.1,291.25,4502.0
2021-12-06 12:00:00,291.06,291.06,288.91,289.76,4886.0,291.06,291.06,288.91,289.76,4886.0
2021-12-06 12:10:00,290.0,290.0,288.09,289.33,18121.0,290.0,290.0,288.09,289.33,18121.0
2021-12-06 12:20:00,289.05,289.05,286.72,287.35,13538.0,289.05,289.05,286.72,287.35,13538.0
2021-12-06 12:30:00,287.04,289.03,287.04,288.38,15859.0,287.04,289.03,287.04,288.38,15859.0
2021-12-06 12:40:00,288.56,289.08,288.34,288.87,11243.0,288.56,289.08,288.34,288.87,11243.0
2021-12-06 12:50:00,288.99,289.33,288.51,289.33,3500.0,288.99,289.33,288.51,289.33,3500.0
2021-12-06 13:00:00,289.36,290.0,288.94,289.88,2874.0,289.36,290.0,288.94,289.88,2874.0
2021-12-06 13:10:00,290.19,290.19,289.08,289.34,4200.0,290.19,290.19,289.08,289.34,4200.0
2021-12-06 13:20:00,289.09,290.92,288.96,290.41,3238.0,289.09,290.92,288.96,290.41,3238.0
2021-12-06 13:30:00,289.72,291.3,289.72,291.12,3126.0,289.72,291.3,289.72,291.12,3126.0
2021-12-06 13:40:00,290.64,291.08,290.43,290.8,3180.0,290.64,291.08,290.43,290.8,3180.0
2021-12-06 13:50:00,290.52,290.7,289.67,290.38,4659.0,290.52,290.7,289.67,290.38,4659.0
2021-12-06 14:00:00,290.53,290.53,289.44,289.73,4006.0,290.53,290.53,289.44,289.73,4006.0
2021-12-06 14:10:00,289.73,290.1,289.21,290.05,3546.0,289.73,290.1,289.21,290.05,3546.0
2021-12-06 14:20:00,289.72,291.03,289.56,290.8,6732.0,289.72,291.03,289.56,290.8,6732.0
2021-12-06 14:30:00,290.88,291.08,290.39,290.72,2070.0,290.88,291.08,290.39,290.72,2070.0
2021-12-06 14:40:00,290.69,290.69,289.03,289.36,3347.0,290.69,290.69,289.03,289.36,3347.0
2021-12-06 14:50:00,289.16,289.21,288.5,289.08,2294.0,289.16,289.21,288.5,289.08,2294.0
2021-12-06 15:00:00,289.35,290.6,288.55,290.6,15006.0,289.35,290.6,288.55,290.6,15006.0
2021-12-06 15:10:00,290.13,290.75,289.23,290.69,6655.0,290.13,290.75,289.23,290.69,6655.0
2021-12-06 15:20:00,290.55,290.62,289.86,290.12,6297.0,290.55,290.62,289.86,290.12,6297.0
2021-12-06 15:30:00,290.16,290.25,288.65,289.46,8081.0,290.16,290.25,288.65,289.46,8081.0
2021-12-06 15:40:00,289.68,289.96,289.07,289.07,11210.0,289.68,289.96,289.07,289.07,11210.0
2021-12-06 15:50:00,289.38,289.54,288.05,288.09,45699.0,289.38,289.54,288.05,288.09,45699.0
2021-12-07 09:30:00,292.0,292.0,290.09,291.36,4379.0,292.0,292.0,290.09,291.36,4379.0
2021-12-07 09:40:00,290.37,291.98,289.27,291.14,7741.0,290.37,291.98,289.27,291.14,7741.0
2021-12-07 09:50:00,291.56,291.68,290.34,290.65,2350.0,291.56,291.68,290.34,290.65,2350.0
2021-12-07 10:00:00,290.91,291.75,289.41,291.75,6600.0,290.91,291.75,289.41,291.75,6600.0
2021-12-07 10:10:00,291.4,293.09,291.05,292.25,3648.0,291.4,293.09,291.05,292.25,3648.0
2021-12-07 10:20:00,292.39,292.78,291.22,291.71,5051.0,292.39,292.78,291.22,291.71,5051.0
2021-12-07 10:30:00,291.79,292.2,291.43,292.17,4140.0,291.79,292.2,291.43,292.17,4140.0
2021-12-07 10:40:00,292.43,293.74,292.29,293.54,4793.0,292.43,293.74,292.29,293.54,4793.0
2021-12-07 10:50:00,293.53,294.77,293.27,294.76,10273.0,293.53,294.77,293.27,294.76,10273.0
2021-12-07 11:00:00,294.42,294.59,293.3,293.49,7371.0,294.42,294.59,293.3,293.49,7371.0
2021-12-07 11:10:00,293.17,293.23,292.21,292.33,6050.0,293.17,293.23,292.21,292.33,6050.0
2021-12-07 11:20:00,292.66,293.83,292.66,293.74,2584.0,292.66,293.83,292.66,293.74,2584.0
2021-12-07 11:30:00,293.74,293.74,293.32,293.5,5355.0,293.74,293.74,293.32,293.5,5355.0
2021-12-07 11:40:00,293.34,293.49,291.78,291.81,7509.0,293.34,293.49,291.78,291.81,7509.0
2021-12-07 11:50:00,291.82,292.49,291.82,292.21,4377.0,291.82,292.49,291.82,292.21,4377.0
2021-12-07 12:00:00,292.19,292.42,291.84,292.15,10693.0,292.19,292.42,291.84,292.15,10693.0
2021-12-07 12:10:00,292.29,293.52,292.29,292.4,10777.0,292.29,293.52,292.29,292.4,10777.0
2021-12-07 12:20:00,292.4,294.92,292.4,293.83,8219.0,292.4,294.92,292.4,293.83,8219.0
2021-12-07 12:30:00,293.75,294.03,293.32,294.03,10363.0,293.75,294.03,293.32,294.03,10363.0
2021-12-07 12:40:00,294.54,295.6,294.07,295.56,3639.0,294.54,295.6,294.07,295.56,3639.0
2021-12-07 12:50:00,295.43,295.62,294.59,295.29,5502.0,295.43,295.62,294.59,295.29,5502.0
2021-12-07 13:00:00,295.4,295.58,294.89,294.89,3841.0,295.4,295.58,294.89,294.89,3841.0
2021-12-07 13:10:00,295.1,295.62,294.88,295.62,2667.0,295.1,295.62,294.88,295.62,2667.0
2021-12-07 13:20:00,295.6,295.75,295.02,295.44,2910.0,295.6,295.75,295.02,295.44,2910.0
2021-12-07 13:30:00,295.54,296.36,295.32,295.49,3244.0,295.54,296.36,295.32,295.49,3244.0
2021-12-07 13:40:00,295.29,295.67,295.29,295.6,1740.0,295.29,295.67,295.29,295.6,1740.0
2021-12-07 13:50:00,295.78,295.9,295.62,295.81,1454.0,295.78,295.9,295.62,295.81,1454.0
2021-12-07 14:00:00,295.76,295.83,294.96,295.18,3886.0,295.76,295.83,294.96,295.18,3886.0
2021-12-07 14:10:00,295.09,295.36,294.2,294.2,2999.0,295.09,295.36,294.2,294.2,2999.0
2021-12-07 14:20:00,294.35,294.69,294.14,294.62,1650.0,294.35,294.69,294.14,294.62,1650.0
2021-12-07 14:30:00,294.28,294.45,294.11,294.21,3839.0,294.28,294.45,294.11,294.21,3839.0
2021-12-07 14:40:00,294.1,294.34,293.25,293.25,5400.0,294.1,294.34,293.25,293.25,5400.0
2021-12-07 14:50:00,293.24,294.1,293.24,293.5,7817.0,293.24,294.1,293.24,293.5,7817.0
2021-12-07 15:00:00,293.58,293.8,292.88,293.28,4308.0,293.58,293.8,292.88,293.28,4308.0
2021-12-07 15:10:00,293.17,293.42,292.58,293.08,7920.0,293.17,293.42,292.58,293.08,7920.0
2021-12-07 15:20:00,293.08,293.36,292.49,292.6,4071.0,293.08,293.36,292.49,292.6,4071.0
2021-12-07 15:30:00,292.44,292.78,291.11,291.27,17391.0,292.44,292.78,291.11,291.27,17391.0
2021-12-07 15:40:00,291.14,291.71,290.94,291.58,12809.0,291.14,291.71,290.94,291.58,12809.0
2021-12-07 15:50:00,291.56,293.47,291.36,293.46,62977.0,291.56,293.47,291.36,293.46,62977.0
2021-12-08 09:30:00,294.68,294.68,291.24,292.05,4109.0,294.68,294.68,291.24,292.05,4109.0
2021-12-08 09:40:00,292.42,295.18,292.16,295.13,7111.0,292.42,295.18,292.16,295.13,7111.0
2021-12-08 09:50:00,294.82,295.08,292.48,292.48,6777.0,294.82,295.08,292.48,292.48,6777.0
2021-12-08 10:00:00,293.2,293.91,292.48,292.69,2812.0,293.2,293.91,292.48,292.69,2812.0
2021-12-08 10:10:00,293.11,293.9,292.74,293.86,9702.0,293.11,293.9,292.74,293.86,9702.0
2021-12-08 10:20:00,293.93,293.95,291.41,291.41,6144.0,293.93,293.95,291.41,291.41,6144.0
2021-12-08 10:30:00,291.67,291.83,290.78,290.94,4705.0,291.67,291.83,290.78,290.94,4705.0
2021-12-08 10:40:00,290.45,290.8,289.91,290.75,4082.0,290.45,290.8,289.91,290.75,4082.0
2021-12-08 10:50:00,291.04,291.43,290.46,290.87,3345.0,291.04,291.43,290.46,290.87,3345.0
2021-12-08 11:00:00,290.79,291.05,289.74,290.18,11839.0,290.79,291.05,289.74,290.18,11839.0
2021-12-08 11:10:00,290.2,291.29,290.05,290.12,4045.0,290.2,291.29,290.05,290.12,4045.0
2021-12-08 11:20:00,289.85,291.92,289.85,291.23,2628.0,289.85,291.92,289.85,291.23,2628.0
2021-12-08 11:30:00,291.55,291.78,290.71,290.99,1584.0,291.55,291.78,290.71,290.99,1584.0
2021-12-08 11:40:00,290.99,291.5,290.69,291.0,5409.0,290.99,291.5,290.69,291.0,5409.0
2021-12-08 11:50:00,291.13,291.18,289.38,289.83,4840.0,291.13,291.18,289.38,289.83,4840.0
2021-12-08 12:00:00,289.71,289.8,289.07,289.75,2202.0,289.71,289.8,289.07,289.75,2202.0
2021-12-08 12:10:00,289.91,289.99,288.97,289.3,11720.0,289.91,289.99,288.97,289.3,11720.0
2021-12-08 12:20:00,288.97,289.55,288.42,289.55,8299.0,288.97,289.55,288.42,289.55,8299.0
2021-12-08 12:30:00,289.87,291.14,289.87,291.1,3606.0,289.87,291.14,289.87,291.1,3606.0
2021-12-08 12:40:00,291.13,291.73,290.86,291.73,14034.0,291.13,291.73,290.86,291.73,14034.0
2021-12-08 12:50:00,291.53,291.76,290.85,290.85,7586.0,291.53,291.76,290.85,290.85,7586.0
2021-12-08 13:00:00,291.05,291.77,291.02,291.32,10139.0,291.05,291.77,291.02,291.32,10139.0
2021-12-08 13:10:00,291.12,291.72,291.12,291.26,8974.0,291.12,291.72,291.12,291.26,8974.0
2021-12-08 13:20:00,291.16,291.16,290.67,290.74,1405.0,291.16,291.16,290.67,290.74,1405.0
2021-12-08 13:30:00,290.73,291.11,290.35,290.39,2152.0,290.73,291.11,290.35,290.39,2152.0
2021-12-08 13:40:00,290.5,291.22,290.39,291.21,1710.0,290.5,291.22,290.39,291.21,1710.0
2021-12-08 13:50:00,291.36,291.36,290.97,290.98,2446.0,291.36,291.36,290.97,290.98,2446.0
2021-12-08 14:00:00,290.91,290.91,289.79,290.09,2244.0,290.91,290.91,289.79,290.09,2244.0
2021-12-08 14:10:00,289.89,290.51,289.79,290.13,7065.0,289.89,290.51,289.79,290.13,7065.0
2021-12-08 14:20:00,290.35,290.52,289.99,290.52,1100.0,290.35,290.52,289.99,290.52,1100.0
2021-12-08 14:30:00,290.29,290.76,290.21,290.65,3816.0,290.29,290.76,290.21,290.65,3816.0
2021-12-08 14:40:00,291.07,291.41,290.94,290.94,3315.0,291.07,291.41,290.94,290.94,3315.0
2021-12-08 14:50:00,290.86,291.88,290.85,291.59,1813.0,290.86,291.88,290.85,291.59,1813.0
2021-12-08 15:00:00,291.53,291.6,291.14,291.27,2220.0,291.53,291.6,291.14,291.27,2220.0
2021-12-08 15:10:00,291.14,291.14,290.76,291.02,3399.0,291.14,291.14,290.76,291.02,3399.0
2021-12-08 15:20:00,290.93,291.45,290.93,290.94,5896.0,290.93,291.45,290.93,290.94,5896.0
2021-12-08 15:30:00,290.92,291.26,290.56,290.58,6338.0,290.92,291.26,290.56,290.58,6338.0
2021-12-08 15:40:00,290.68,291.12,290.57,290.65,9080.0,290.68,291.12,290.57,290.65,9080.0
2021-12-08 15:50:00,290.48,290.55,289.58,289.69,51878.0,290.48,290.55,289.58,289.69,51878.0
2021-12-09 09:30:00,287.49,289.29,285.59,287.19,13460.0,287.49,289.29,285.59,287.19,13460.0
2021-12-09 09:40:00,286.7,289.09,286.37,287.84,25400.0,286.7,289.09,286.37,287.84,25400.0
2021-12-09 09:50:00,287.55,288.09,286.85,287.31,8951.0,287.55,288.09,286.85,287.31,8951.0
2021-12-09 10:00:00,288.0,289.11,287.88,288.38,3891.0,288.0,289.11,287.88,288.38,3891.0
2021-12-09 10:10:00,288.45,289.37,288.45,288.57,2085.0,288.45,289.37,288.45,288.57,2085.0
2021-12-09 10:20:00,288.88,289.38,287.55,288.0,17733.0,288.88,289.38,287.55,288.0,17733.0
2021-12-09 10:30:00,288.0,288.67,287.64,288.67,3802.0,288.0,288.67,287.64,288.67,3802.0
2021-12-09 10:40:00,288.49,288.87,288.49,288.63,1181.0,288.49,288.87,288.49,288.63,1181.0
2021-12-09 10:50:00,288.7,289.01,287.51,287.82,4996.0,288.7,289.01,287.51,287.82,4996.0
2021-12-09 11:00:00,288.0,288.38,287.77,288.15,4722.0,288.0,288.38,287.77,288.15,4722.0
2021-12-09 11:10:00,288.03,288.53,287.46,288.53,10801.0,288.03,288.53,287.46,288.53,10801.0
2021-12-09 11:20:00,288.18,288.72,287.81,288.64,5239.0,288.18,288.72,287.81,288.64,5239.0
2021-12-09 11:30:00,288.99,289.34,288.78,288.94,6070.0,288.99,289.34,288.78,288.94,6070.0
2021-12-09 11:40:00,288.74,289.17,288.74,289.15,1100.0,288.74,289.17,288.74,289.15,1100.0
2021-12-09 11:50:00,289.13,289.61,288.38,288.38,4470.0,289.13,289.61,288.38,288.38,4470.0
2021-12-09 12:00:00,288.0,288.4,287.68,288.32,1241.0,288.0,288.4,287.68,288.32,1241.0
2021-12-09 12:10:00,288.44,288.76,288.35,288.37,3492.0,288.44,288.76,288.35,288.37,3492.0
2021-12-09 12:20:00,288.7,288.71,287.85,287.96,3461.0,288.7,288.71,287.85,287.96,3461.0
2021-12-09 12:30:00,287.95,288.74,287.67,288.22,3361.0,287.95,288.74,287.67,288.22,3361.0
2021-12-09 12:40:00,288.58,288.78,287.64,287.65,2222.0,288.58,288.78,287.64,287.65,2222.0
2021-12-09 12:50:00,287.93,288.36,287.62,287.7,5827.0,287.93,288.36,287.62,287.7,5827.0
2021-12-09 13:00:00,287.53,287.96,287.29,287.76,2279.0,287.53,287.96,287.29,287.76,2279.0
2021-12-09 13:10:00,287.97,288.18,287.61,287.75,13241.0,287.97,288.18,287.61,287.75,13241.0
2021-12-09 13:20:00,287.75,288.48,287.56,288.12,6902.0,287.75,288.48,287.56,288.12,6902.0
2021-12-09 13:30:00,288.22,288.62,288.16,288.16,2074.0,288.22,288.62,288.16,288.16,2074.0
2021-12-09 13:40:00,288.03,288.25,287.85,288.19,3106.0,288.03,288.25,287.85,288.19,3106.0
2021-12-09 13:50:00,288.14,288.27,287.76,288.19,2100.0,288.14,288.27,287.76,288.19,2100.0
2021-12-09 14:00:00,288.43,288.43,287.98,287.98,1990.0,288.43,288.43,287.98,287.98,1990.0
2021-12-09 14:10:00,287.98,287.98,287.1,287.31,7177.0,287.98,287.98,287.1,287.31,7177.0
2021-12-09 14:20:00,287.18,287.33,286.38,286.43,1500.0,287.18,287.33,286.38,286.43,1500.0
2021-12-09 14:30:00,286.66,286.66,285.63,285.92,6363.0,286.66,286.66,285.63,285.92,6363.0
2021-12-09 14:40:00,285.94,286.23,285.94,286.23,2058.0,285.94,286.23,285.94,286.23,2058.0
2021-12-09 14:50:00,286.25,286.36,285.58,285.68,3570.0,286.25,286.36,285.58,285.68,3570.0
2021-12-09 15:00:00,285.72,285.87,284.88,284.94,3384.0,285.72,285.87,284.88,284.94,3384.0
2021-12-09 15:10:00,284.95,286.51,284.95,286.51,9459.0,284.95,286.51,284.95,286.51,9459.0
2021-12-09 15:20:00,286.53,286.57,285.68,286.16,8632.0,286.53,286.57,285.68,286.16,8632.0
2021-12-09 15:30:00,286.22,288.31,286.21,287.95,13152.0,286.22,288.31,286.21,287.95,13152.0
2021-12-09 15:40:00,287.94,288.35,287.76,288.16,16880.0,287.94,288.35,287.76,288.16,16880.0
2021-12-09 15:50:00,288.4,288.53,287.02,287.73,59868.0,288.4,288.53,287.02,287.73,59868.0
2021-12-10 09:30:00,289.63,290.21,287.2,289.41,7619.0,289.63,290.21,287.2,289.41,7619.0
2021-12-10 09:40:00,289.42,290.19,287.06,287.06,4889.0,289.42,290.19,287.06,287.06,4889.0
2021-12-10 09:50:00,287.18,288.32,286.79,287.25,11825.0,287.18,288.32,286.79,287.25,11825.0
2021-12-10 10:00:00,287.1,288.51,286.56,286.99,3662.0,287.1,288.51,286.56,286.99,3662.0
2021-12-10 10:10:00,286.81,287.14,285.84,287.01,3020.0,286.81,287.14,285.84,287.01,3020.0
2021-12-10 10:20:00,287.32,287.32,286.13,286.37,5316.0,287.32,287.32,286.13,286.37,5316.0
2021-12-10 10:30:00,286.41,287.08,285.87,286.9,8915.0,286.41,287.08,285.87,286.9,8915.0
2021-12-10 10:40:00,286.74,286.78,285.55,285.82,5972.0,286.74,286.78,285.55,285.82,5972.0
2021-12-10 10:50:00,286.08,287.1,285.95,286.06,8866.0,286.08,287.1,285.95,286.06,8866.0
2021-12-10 11:00:00,286.0,286.87,285.82,286.87,12339.0,286.0,286.87,285.82,286.87,12339.0
2021-12-10 11:10:00,286.0,286.0,284.54,285.24,9683.0,286.0,286.0,284.54,285.24,9683.0
2021-12-10 11:20:00,285.6,286.46,285.47,286.46,2678.0,285.6,286.46,285.47,286.46,2678.0
2021-12-10 11:30:00,285.99,286.91,285.68,286.6,3787.0,285.99,286.91,285.68,286.6,3787.0
2021-12-10 11:40:00,286.7,287.34,286.37,287.34,1758.0,286.7,287.34,286.37,287.34,1758.0
2021-12-10 11:50:00,287.76,288.27,287.48,287.86,3059.0,287.76,288.27,287.48,287.86,3059.0
2021-12-10 12:00:00,288.54,289.16,288.22,288.68,2067.0,288.54,289.16,288.22,288.68,2067.0
2021-12-10 12:10:00,288.15,288.79,287.8,287.9,4188.0,288.15,288.79,287.8,287.9,4188.0
2021-12-10 12:20:00,287.84,288.24,287.71,287.81,900.0,287.84,288.24,287.71,287.81,900.0
2021-12-10 12:30:00,288.13,288.39,287.78,287.99,1986.0,288.13,288.39,287.78,287.99,1986.0
2021-12-10 12:40:00,288.22,288.83,288.17,288.83,800.0,288.22,288.83,288.17,288.83,800.0
2021-12-10 12:50:00,288.63,288.63,288.1,288.31,2500.0,288.63,288.63,288.1,288.31,2500.0
2021-12-10 13:00:00,288.22,288.4,287.78,288.4,2419.0,288.22,288.4,287.78,288.4,2419.0
2021-12-10 13:10:00,288.42,288.45,287.86,288.26,2862.0,288.42,288.45,287.86,288.26,2862.0
2021-12-10 13:20:00,288.11,288.42,287.92,288.42,791.0,288.11,288.42,287.92,288.42,791.0
2021-12-10 13:30:00,288.24,288.9,288.09,288.71,2563.0,288.24,288.9,288.09,288.71,2563.0
2021-12-10 13:40:00,288.4,288.55,288.12,288.18,3339.0,288.4,288.55,288.12,288.18,3339.0
2021-12-10 13:50:00,288.18,288.89,288.12,288.88,1262.0,288.18,288.89,288.12,288.88,1262.0
2021-12-10 14:00:00,288.44,288.71,288.39,288.55,2300.0,288.44,288.71,288.39,288.55,2300.0
2021-12-10 14:10:00,288.48,289.01,288.47,288.75,1100.0,288.48,289.01,288.47,288.75,1100.0
2021-12-10 14:20:00,288.84,289.47,288.83,289.08,2173.0,288.84,289.47,288.83,289.08,2173.0
2021-12-10 14:30:00,288.91,289.04,288.4,288.63,3093.0,288.91,289.04,288.4,288.63,3093.0
2021-12-10 14:40:00,288.75,288.92,288.54,288.55,3857.0,288.75,288.92,288.54,288.55,3857.0
2021-12-10 14:50:00,288.52,288.78,287.57,287.57,2246.0,288.52,288.78,287.57,287.57,2246.0
2021-12-10 15:00:00,287.75,287.84,287.41,287.69,1880.0,287.75,287.84,287.41,287.69,1880.0
2021-12-10 15:10:00,287.11,287.7,287.0,287.6,4025.0,287.11,287.7,287.0,287.6,4025.0
2021-12-10 15:20:00,287.66,287.84,287.19,287.68,6706.0,287.66,287.84,287.19,287.68,6706.0
2021-12-10 15:30:00,287.49,288.68,287.3,288.39,10906.0,287.49,288.68,287.3,288.39,10906.0
2021-12-10 15:40:00,288.5,289.35,288.39,289.01,8991.0,288.5,289.35,288.39,289.01,8991.0
2021-12-10 15:50:00,289.06,289.43,288.8,288.93,38916.0,289.06,289.43,288.8,288.93,38916.0
2021-12-13 09:30:00,287.47,291.1,287.06,287.06,13871.0,287.47,291.1,287.06,287.06,13871.0
2021-12-13 09:40:00,287.22,287.25,285.2,285.21,1600.0,287.22,287.25,285.2,285.21,1600.0
2021-12-13 09:50:00,284.94,286.88,284.94,286.28,22220.0,284.94,286.88,284.94,286.28,22220.0
2021-12-13 10:00:00,286.81,286.87,285.29,286.26,5939.0,286.81,286.87,285.29,286.26,5939.0
2021-12-13 10:10:00,286.15,287.44,285.55,286.74,15822.0,286.15,287.44,285.55,286.74,15822.0
2021-12-13 10:20:00,286.12,286.76,284.47,284.88,23557.0,286.12,286.76,284.47,284.88,23557.0
2021-12-13 10:30:00,284.74,285.76,284.1,284.59,23476.0,284.74,285.76,284.1,284.59,23476.0
2021-12-13 10:40:00,284.71,284.95,282.65,282.81,3080.0,284.71,284.95,282.65,282.81,3080.0
2021-12-13 10:50:00,282.47,282.75,280.52,280.52,2290.0,282.47,282.75,280.52,280.52,2290.0
2021-12-13 11:00:00,280.9,280.9,279.7,280.57,4300.0,280.9,280.9,279.7,280.57,4300.0
2021-12-13 11:10:00,280.22,281.01,280.11,280.43,4303.0,280.22,281.01,280.11,280.43,4303.0
2021-12-13 11:20:00,279.5,279.98,279.11,279.43,1627.0,279.5,279.98,279.11,279.43,1627.0
2021-12-13 11:30:00,279.25,280.43,279.25,279.81,3437.0,279.25,280.43,279.25,279.81,3437.0
2021-12-13 11:40:00,280.04,281.03,279.8,280.28,4058.0,280.04,281.03,279.8,280.28,4058.0
2021-12-13 11:50:00,280.22,280.83,279.58,280.75,11034.0,280.22,280.83,279.58,280.75,11034.0
2021-12-13 12:00:00,280.64,281.3,279.23,281.3,12349.0,280.64,281.3,279.23,281.3,12349.0
2021-12-13 12:10:00,281.62,281.75,280.44,280.45,13018.0,281.62,281.75,280.44,280.45,13018.0
2021-12-13 12:20:00,279.85,281.48,279.85,281.47,3045.0,279.85,281.48,279.85,281.47,3045.0
2021-12-13 12:30:00,280.93,281.26,279.98,280.96,8323.0,280.93,281.26,279.98,280.96,8323.0
2021-12-13 12:40:00,281.13,281.36,279.78,279.87,2367.0,281.13,281.36,279.78,279.87,2367.0
2021-12-13 12:50:00,279.12,280.6,279.12,280.17,3496.0,279.12,280.6,279.12,280.17,3496.0
2021-12-13 13:00:00,279.88,280.58,279.53,279.77,6000.0,279.88,280.58,279.53,279.77,6000.0
2021-12-13 13:10:00,279.81,281.22,279.77,280.27,7599.0,279.81,281.22,279.77,280.27,7599.0
2021-12-13 13:20:00,280.2,281.09,279.81,280.26,5700.0,280.2,281.09,279.81,280.26,5700.0
2021-12-13 13:30:00,279.66,280.57,279.63,280.31,3693.0,279.66,280.57,279.63,280.31,3693.0
2021-12-13 13:40:00,280.52,281.21,280.52,280.88,3400.0,280.52,281.21,280.52,280.88,3400.0
2021-12-13 13:50:00,280.68,280.8,280.05,280.41,2815.0,280.68,280.8,280.05,280.41,2815.0
2021-12-13 14:00:00,280.38,280.38,279.36,279.36,3733.0,280.38,280.38,279.36,279.36,3733.0
2021-12-13 14:10:00,279.92,280.18,279.71,280.06,3604.0,279.92,280.18,279.71,280.06,3604.0
2021-12-13 14:20:00,280.43,281.09,280.37,280.67,1200.0,280.43,281.09,280.37,280.67,1200.0
2021-12-13 14:30:00,280.9,280.91,279.9,279.91,5709.0,280.9,280.91,279.9,279.91,5709.0
2021-12-13 14:40:00,279.96,280.33,279.31,279.56,13391.0,279.96,280.33,279.31,279.56,13391.0
2021-12-13 14:50:00,279.53,280.06,279.52,279.87,4571.0,279.53,280.06,279.52,279.87,4571.0
2021-12-13 15:00:00,279.7,280.58,279.62,279.85,12841.0,279.7,280.58,279.62,279.85,12841.0
2021-12-13 15:10:00,279.63,279.86,279.02,279.36,4412.0,279.63,279.86,279.02,279.36,4412.0
2021-12-13 15:20:00,279.35,279.82,279.16,279.28,4388.0,279.35,279.82,279.16,279.28,4388.0
2021-12-13 15:30:00,279.14,279.57,278.33,278.33,9201.0,279.14,279.57,278.33,278.33,9201.0
2021-12-13 15:40:00,278.4,278.62,278.06,278.35,7209.0,278.4,278.62,278.06,278.35,7209.0
2021-12-13 15:50:00,278.06,278.35,277.48,278.12,51072.0,278.06,278.35,277.48,278.12,51072.0
2021-12-14 09:30:00,277.01,279.94,276.11,279.94,6753.0,277.01,279.94,276.11,279.94,6753.0
2021-12-14 09:40:00,279.95,282.4,278.92,280.78,25835.0,279.95,282.4,278.92,280.78,25835.0
2021-12-14 09:50:00,281.12,282.72,280.66,281.53,18066.0,281.12,282.72,280.66,281.53,18066.0
2021-12-14 10:00:00,281.64,284.21,281.61,283.87,12631.0,281.64,284.21,281.61,283.87,12631.0
2021-12-14 10:10:00,283.73,285.82,283.4,284.51,17133.0,283.73,285.82,283.4,284.51,17133.0
2021-12-14 10:20:00,283.96,285.83,283.46,284.55,18646.0,283.96,285.83,283.46,284.55,18646.0
2021-12-14 10:30:00,284.5,285.72,283.29,283.4,10463.0,284.5,285.72,283.29,283.4,10463.0
2021-12-14 10:40:00,282.94,283.34,281.52,282.8,14897.0,282.94,283.34,281.52,282.8,14897.0
2021-12-14 10:50:00,282.84,283.03,281.41,281.94,8318.0,282.84,283.03,281.41,281.94,8318.0
2021-12-14 11:00:00,281.75,283.59,281.47,282.89,7446.0,281.75,283.59,281.47,282.89,7446.0
2021-12-14 11:10:00,282.53,282.53,281.93,282.25,3848.0,282.53,282.53,281.93,282.25,3848.0
2021-12-14 11:20:00,282.3,282.59,281.0,282.4,4624.0,282.3,282.59,281.0,282.4,4624.0
2021-12-14 11:30:00,282.43,282.91,282.19,282.7,4202.0,282.43,282.91,282.19,282.7,4202.0
2021-12-14 11:40:00,282.71,283.48,282.71,282.96,2790.0,282.71,283.48,282.71,282.96,2790.0
2021-12-14 11:50:00,282.99,283.5,281.86,281.87,3591.0,282.99,283.5,281.86,281.87,3591.0
2021-12-14 12:00:00,282.24,282.98,281.7,282.93,2401.0,282.24,282.98,281.7,282.93,2401.0
2021-12-14 12:10:00,283.11,283.11,281.69,281.82,3906.0,283.11,283.11,281.69,281.82,3906.0
2021-12-14 12:20:00,282.04,282.42,282.04,282.42,2116.0,282.04,282.42,282.04,282.42,2116.0
2021-12-14 12:30:00,282.42,282.52,281.84,281.84,2224.0,282.42,282.52,281.84,281.84,2224.0
2021-12-14 12:40:00,281.93,282.47,281.35,281.61,4482.0,281.93,282.47,281.35,281.61,4482.0
2021-12-14 12:50:00,281.55,281.55,280.86,280.86,38000.0,281.55,281.55,280.86,280.86,38000.0
2021-12-14 13:00:00,280.78,280.86,280.51,280.77,3055.0,280.78,280.86,280.51,280.77,3055.0
2021-12-14 13:10:00,280.95,280.95,280.06,280.06,2744.0,280.95,280.95,280.06,280.06,2744.0
2021-12-14 13:20:00,280.03,280.31,279.7,280.31,2093.0,280.03,280.31,279.7,280.31,2093.0
2021-12-14 13:30:00,280.5,280.51,279.86,279.86,700.0,280.5,280.51,279.86,279.86,700.0
2021-12-14 13:40:00,280.0,280.0,279.09,279.15,4595.0,280.0,280.0,279.09,279.15,4595.0
2021-12-14 13:50:00,278.96,278.96,278.4,278.44,2454.0,278.96,278.96,278.4,278.44,2454.0
2021-12-14 14:00:00,278.55,280.05,278.32,280.05,42539.0,278.55,280.05,278.32,280.05,42539.0
2021-12-14 14:10:00,280.0,280.0,279.26,279.26,1501.0,280.0,280.0,279.26,279.26,1501.0
2021-12-14 14:20:00,279.27,279.27,278.51,278.76,2708.0,279.27,279.27,278.51,278.76,2708.0
2021-12-14 14:30:00,278.77,278.77,278.18,278.18,3227.0,278.77,278.77,278.18,278.18,3227.0
2021-12-14 14:40:00,278.14,278.14,277.4,277.5,4803.0,278.14,278.14,277.4,277.5,4803.0
2021-12-14 14:50:00,277.53,278.13,277.27,277.95,8669.0,277.53,278.13,277.27,277.95,8669.0
2021-12-14 15:00:00,277.99,279.41,277.99,279.41,22588.0,277.99,279.41,277.99,279.41,22588.0
2021-12-14 15:10:00,279.33,280.71,279.33,280.7,6904.0,279.33,280.71,279.33,280.7,6904.0
2021-12-14 15:20:00,280.61,281.33,280.21,280.59,6314.0,280.61,281.33,280.21,280.59,6314.0
2021-12-14 15:30:00,280.64,280.73,279.9,280.18,24097.0,280.64,280.73,279.9,280.18,24097.0
2021-12-14 15:40:00,280.26,280.27,279.71,280.14,18627.0,280.26,280.27,279.71,280.14,18627.0
2021-12-14 15:50:00,280.24,280.53,279.47,280.32,48773.0,280.24,280.53,279.47,280.32,48773.0
2021-12-15 09:30:00,278.12,278.12,275.08,276.92,18796.0,278.12,278.12,275.08,276.92,18796.0
2021-12-15 09:40:00,276.92,277.92,276.22,277.2,23943.0,276.92,277.92,276.22,277.2,23943.0
2021-12-15 09:50:00,277.7,277.8,276.56,276.84,46752.0,277.7,277.8,276.56,276.84,46752.0
2021-12-15 10:00:00,276.56,277.08,275.72,276.7,13191.0,276.56,277.08,275.72,276.7,13191.0
2021-12-15 10:10:00,277.1,277.45,276.08,276.49,4540.0,277.1,277.45,276.08,276.49,4540.0
2021-12-15 10:20:00,276.48,277.73,276.47,276.52,3817.0,276.48,277.73,276.47,276.52,3817.0
2021-12-15 10:30:00,276.79,277.19,276.68,276.9,1750.0,276.79,277.19,276.68,276.9,1750.0
2021-12-15 10:40:00,276.47,276.47,275.7,276.07,1291.0,276.47,276.47,275.7,276.07,1291.0
2021-12-15 10:50:00,275.88,275.88,274.38,275.13,3845.0,275.88,275.88,274.38,275.13,3845.0
2021-12-15 11:00:00,275.13,275.13,273.87,274.4,5426.0,275.13,275.13,273.87,274.4,5426.0
2021-12-15 11:10:00,274.34,274.48,273.6,274.21,7208.0,274.34,274.48,273.6,274.21,7208.0
2021-12-15 11:20:00,274.39,275.32,274.0,274.83,10053.0,274.39,275.32,274.0,274.83,10053.0
2021-12-15 11:30:00,274.35,275.28,274.28,274.28,12016.0,274.35,275.28,274.28,274.28,12016.0
2021-12-15 11:40:00,274.11,276.19,273.92,275.66,6353.0,274.11,276.19,273.92,275.66,6353.0
2021-12-15 11:50:00,275.3,276.2,274.93,274.93,29741.0,275.3,276.2,274.93,274.93,29741.0
2021-12-15 12:00:00,274.83,275.29,274.55,275.24,4969.0,274.83,275.29,274.55,275.24,4969.0
2021-12-15 12:10:00,275.0,275.33,274.79,275.25,2430.0,275.0,275.33,274.79,275.25,2430.0
2021-12-15 12:20:00,275.13,275.45,274.93,275.36,3345.0,275.13,275.45,274.93,275.36,3345.0
2021-12-15 12:30:00,275.01,276.06,275.01,275.39,4270.0,275.01,276.06,275.01,275.39,4270.0
2021-12-15 12:40:00,275.4,275.4,274.79,275.21,1877.0,275.4,275.4,274.79,275.21,1877.0
2021-12-15 12:50:00,275.17,275.51,274.67,274.67,6267.0,275.17,275.51,274.67,274.67,6267.0
2021-12-15 13:00:00,275.0,275.03,274.75,274.75,1200.0,275.0,275.03,274.75,274.75,1200.0
2021-12-15 13:10:00,274.88,275.56,274.54,275.56,10266.0,274.88,275.56,274.54,275.56,10266.0
2021-12-15 13:20:00,275.28,276.89,275.15,276.89,5945.0,275.28,276.89,275.15,276.89,5945.0
2021-12-15 13:30:00,276.89,277.13,276.16,276.16,1475.0,276.89,277.13,276.16,276.16,1475.0
2021-12-15 13:40:00,276.56,278.04,276.56,278.04,2748.0,276.56,278.04,276.56,278.04,2748.0
2021-12-15 13:50:00,277.91,277.91,277.2,277.25,1731.0,277.91,277.91,277.2,277.25,1731.0
2021-12-15 14:00:00,277.25,281.36,275.37,280.15,10901.0,277.25,281.36,275.37,280.15,10901.0
2021-12-15 14:10:00,280.15,280.15,278.31,278.84,5941.0,280.15,280.15,278.31,278.84,5941.0
2021-12-15 14:20:00,278.86,279.56,277.66,277.88,9862.0,278.86,279.56,277.66,277.88,9862.0
2021-12-15 14:30:00,278.01,278.2,277.09,278.17,8403.0,278.01,278.2,277.09,278.17,8403.0
2021-12-15 14:40:00,278.32,278.7,276.43,276.43,12914.0,278.32,278.7,276.43,276.43,12914.0
2021-12-15 14:50:00,276.47,277.52,276.47,277.2,4847.0,276.47,277.52,276.47,277.2,4847.0
2021-12-15 15:00:00,277.38,278.99,277.11,278.58,8763.0,277.38,278.99,277.11,278.58,8763.0
2021-12-15 15:10:00,278.38,279.7,278.3,279.69,6105.0,278.38,279.7,278.3,279.69,6105.0
2021-12-15 15:20:00,279.5,280.83,279.5,280.83,11929.0,279.5,280.83,279.5,280.83,11929.0
2021-12-15 15:30:00,280.8,281.24,280.1,281.08,7655.0,280.8,281.24,280.1,281.08,7655.0
2021-12-15 15:40:00,281.2,281.28,278.9,279.0,12858.0,281.2,281.28,278.9,279.0,12858.0
2021-12-15 15:50:00,278.71,279.34,278.62,279.09,75187.0,278.71,279.34,278.62,279.09,75187.0
2021-12-16 09:30:00,285.18,285.93,278.99,281.76,13370.0,285.18,285.93,278.99,281.76,13370.0
2021-12-16 09:40:00,281.77,286.2,281.25,284.79,17578.0,281.77,286.2,281.25,284.79,17578.0
2021-12-16 09:50:00,285.15,285.87,283.75,283.93,6038.0,285.15,285.87,283.75,283.93,6038.0
2021-12-16 10:00:00,284.1,285.12,283.26,283.4,5330.0,284.1,285.12,283.26,283.4,5330.0
2021-12-16 10:10:00,283.29,283.38,282.48,282.99,3191.0,283.29,283.38,282.48,282.99,3191.0
2021-12-16 10:20:00,282.91,283.95,282.91,283.55,7033.0,282.91,283.95,282.91,283.55,7033.0
2021-12-16 10:30:00,283.53,284.27,283.47,283.61,11881.0,283.53,284.27,283.47,283.61,11881.0
2021-12-16 10:40:00,283.29,284.37,282.98,284.37,28568.0,283.29,284.37,282.98,284.37,28568.0
2021-12-16 10:50:00,284.18,284.45,283.21,284.29,9867.0,284.18,284.45,283.21,284.29,9867.0
2021-12-16 11:00:00,284.21,284.29,282.17,282.17,4695.0,284.21,284.29,282.17,282.17,4695.0
2021-12-16 11:10:00,282.42,283.63,282.42,283.28,2700.0,282.42,283.63,282.42,283.28,2700.0
2021-12-16 11:20:00,283.35,283.74,282.18,282.35,10843.0,283.35,283.74,282.18,282.35,10843.0
2021-12-16 11:30:00,282.58,282.58,281.06,281.19,4610.0,282.58,282.58,281.06,281.19,4610.0
2021-12-16 11:40:00,281.5,281.82,280.34,280.5,5827.0,281.5,281.82,280.34,280.5,5827.0
2021-12-16 11:50:00,280.35,280.58,279.53,279.73,6012.0,280.35,280.58,279.53,279.73,6012.0
2021-12-16 12:00:00,279.53,280.0,277.86,278.1,5680.0,279.53,280.0,277.86,278.1,5680.0
2021-12-16 12:10:00,278.09,279.08,277.91,277.99,7456.0,278.09,279.08,277.91,277.99,7456.0
2021-12-16 12:20:00,278.25,278.5,276.61,277.16,46008.0,278.25,278.5,276.61,277.16,46008.0
2021-12-16 12:30:00,277.16,277.16,275.17,275.18,6531.0,277.16,277.16,275.17,275.18,6531.0
2021-12-16 12:40:00,275.04,275.42,274.38,274.38,14397.0,275.04,275.42,274.38,274.38,14397.0
2021-12-16 12:50:00,274.75,275.33,274.5,275.09,8827.0,274.75,275.33,274.5,275.09,8827.0
2021-12-16 13:00:00,275.16,275.39,274.91,275.08,3509.0,275.16,275.39,274.91,275.08,3509.0
2021-12-16 13:10:00,275.24,275.39,274.81,275.24,6604.0,275.24,275.39,274.81,275.24,6604.0
2021-12-16 13:20:00,275.5,275.54,274.86,275.25,5110.0,275.5,275.54,274.86,275.25,5110.0
2021-12-16 13:30:00,275.38,275.51,274.51,274.68,3377.0,275.38,275.51,274.51,274.68,3377.0
2021-12-16 13:40:00,274.75,275.47,274.57,275.0,4005.0,274.75,275.47,274.57,275.0,4005.0
2021-12-16 13:50:00,275.22,275.23,274.71,275.02,4162.0,275.22,275.23,274.71,275.02,4162.0
2021-12-16 14:00:00,274.92,274.94,274.09,274.14,2270.0,274.92,274.94,274.09,274.14,2270.0
2021-12-16 14:10:00,274.07,274.16,273.69,273.86,2728.0,274.07,274.16,273.69,273.86,2728.0
2021-12-16 14:20:00,273.82,274.13,273.2,274.13,5789.0,273.82,274.13,273.2,274.13,5789.0
2021-12-16 14:30:00,273.74,273.74,273.03,273.57,4120.0,273.74,273.74,273.03,273.57,4120.0
2021-12-16 14:40:00,273.39,273.73,272.39,272.42,3293.0,273.39,273.73,272.39,272.42,3293.0
2021-12-16 14:50:00,272.48,272.53,271.77,271.98,4538.0,272.48,272.53,271.77,271.98,4538.0
2021-12-16 15:00:00,271.99,272.84,271.85,272.46,4723.0,271.99,272.84,271.85,272.46,4723.0
2021-12-16 15:10:00,272.29,272.76,272.14,272.41,3053.0,272.29,272.76,272.14,272.41,3053.0
2021-12-16 15:20:00,272.65,273.83,272.65,273.81,4423.0,272.65,273.83,272.65,273.81,4423.0
2021-12-16 15:30:00,273.78,274.26,272.84,273.0,15227.0,273.78,274.26,272.84,273.0,15227.0
2021-12-16 15:40:00,272.8,273.06,271.81,271.9,23728.0,272.8,273.06,271.81,271.9,23728.0
2021-12-16 15:50:00,272.11,272.76,270.68,271.11,62868.0,272.11,272.76,270.68,271.11,62868.0
2021-12-17 09:30:00,267.08,270.42,263.86,266.21,17279.0,267.08,270.42,263.86,266.21,17279.0
2021-12-17 09:40:00,265.37,265.51,263.11,265.51,15699.0,265.37,265.51,263.11,265.51,15699.0
2021-12-17 09:50:00,265.78,267.0,265.26,265.41,10457.0,265.78,267.0,265.26,265.41,10457.0
2021-12-17 10:00:00,265.44,267.28,265.44,267.28,2050.0,265.44,267.28,265.44,267.28,2050.0
2021-12-17 10:10:00,267.47,267.56,266.06,266.5,14050.0,267.47,267.56,266.06,266.5,14050.0
2021-12-17 10:20:00,266.51,268.07,266.26,268.07,7064.0,266.51,268.07,266.26,268.07,7064.0
2021-12-17 10:30:00,267.79,270.84,267.79,270.84,4167.0,267.79,270.84,267.79,270.84,4167.0
2021-12-17 10:40:00,270.88,271.84,270.88,271.67,5228.0,270.88,271.84,270.88,271.67,5228.0
2021-12-17 10:50:00,271.51,272.37,271.05,271.94,13009.0,271.51,272.37,271.05,271.94,13009.0
2021-12-17 11:00:00,271.74,272.16,270.38,271.75,6189.0,271.74,272.16,270.38,271.75,6189.0
2021-12-17 11:10:00,271.69,274.02,271.69,273.44,13612.0,271.69,274.02,271.69,273.44,13612.0
2021-12-17 11:20:00,273.04,273.58,272.38,272.82,4679.0,273.04,273.58,272.38,272.82,4679.0
2021-12-17 11:30:00,272.82,272.82,271.5,271.85,7633.0,272.82,272.82,271.5,271.85,7633.0
2021-12-17 11:40:00,271.91,272.39,271.3,271.3,7908.0,271.91,272.39,271.3,271.3,7908.0
2021-12-17 11:50:00,271.56,272.0,270.6,271.14,2939.0,271.56,272.0,270.6,271.14,2939.0
2021-12-17 12:00:00,271.45,272.03,271.45,271.87,12027.0,271.45,272.03,271.45,271.87,12027.0
2021-12-17 12:10:00,271.99,272.67,271.62,272.67,18045.0,271.99,272.67,271.62,272.67,18045.0
2021-12-17 12:20:00,272.66,273.46,272.55,273.46,6001.0,272.66,273.46,272.55,273.46,6001.0
2021-12-17 12:30:00,273.61,273.8,273.07,273.35,4231.0,273.61,273.8,273.07,273.35,4231.0
2021-12-17 12:40:00,273.27,273.49,272.24,272.79,7790.0,273.27,273.49,272.24,272.79,7790.0
2021-12-17 12:50:00,272.79,274.03,272.63,274.03,8633.0,272.79,274.03,272.63,274.03,8633.0
2021-12-17 13:00:00,274.1,274.3,273.26,273.66,3974.0,274.1,274.3,273.26,273.66,3974.0
2021-12-17 13:10:00,273.72,274.06,273.49,274.05,29513.0,273.72,274.06,273.49,274.05,29513.0
2021-12-17 13:20:00,274.37,274.66,274.18,274.18,2439.0,274.37,274.66,274.18,274.18,2439.0
2021-12-17 13:30:00,274.76,276.11,274.75,275.88,36337.0,274.76,276.11,274.75,275.88,36337.0
2021-12-17 13:40:00,275.77,276.8,274.73,274.74,4626.0,275.77,276.8,274.73,274.74,4626.0
2021-12-17 13:50:00,274.91,274.91,274.41,274.54,1962.0,274.91,274.91,274.41,274.54,1962.0
2021-12-17 14:00:00,274.8,275.2,273.75,275.0,7142.0,274.8,275.2,273.75,275.0,7142.0
2021-12-17 14:10:00,275.29,275.9,275.28,275.85,9856.0,275.29,275.9,275.28,275.85,9856.0
2021-12-17 14:20:00,275.9,276.32,275.13,275.54,3281.0,275.9,276.32,275.13,275.54,3281.0
2021-12-17 14:30:00,275.46,275.46,274.6,274.67,6381.0,275.46,275.46,274.6,274.67,6381.0
2021-12-17 14:40:00,275.0,275.96,274.9,275.86,12943.0,275.0,275.96,274.9,275.86,12943.0
2021-12-17 14:50:00,275.68,275.92,275.3,275.63,6176.0,275.68,275.92,275.3,275.63,6176.0
2021-12-17 15:00:00,275.65,276.2,275.24,275.87,14832.0,275.65,276.2,275.24,275.87,14832.0
2021-12-17 15:10:00,275.93,276.66,275.65,276.27,23970.0,275.93,276.66,275.65,276.27,23970.0
2021-12-17 15:20:00,276.26,276.88,275.65,276.87,12825.0,276.26,276.88,275.65,276.87,12825.0
2021-12-17 15:30:00,277.0,277.49,276.03,277.49,26645.0,277.0,277.49,276.03,277.49,26645.0
2021-12-17 15:40:00,277.4,277.51,276.27,276.28,16068.0,277.4,277.51,276.27,276.28,16068.0
2021-12-17 15:50:00,276.11,278.06,275.7,277.09,97998.0,276.11,278.06,275.7,277.09,97998.0
2021-12-20 09:30:00,272.15,272.15,269.01,269.87,5780.0,272.15,272.15,269.01,269.87,5780.0
2021-12-20 09:40:00,269.51,270.41,267.0,268.07,11851.0,269.51,270.41,267.0,268.07,11851.0
2021-12-20 09:50:00,267.69,270.83,267.69,270.13,6999.0,267.69,270.83,267.69,270.13,6999.0
2021-12-20 10:00:00,270.06,271.39,269.36,270.0,7803.0,270.06,271.39,269.36,270.0,7803.0
2021-12-20 10:10:00,270.15,270.63,269.0,270.05,7422.0,270.15,270.63,269.0,270.05,7422.0
2021-12-20 10:20:00,270.24,270.24,268.71,269.21,28578.0,270.24,270.24,268.71,269.21,28578.0
2021-12-20 10:30:00,269.21,269.39,268.65,269.2,21670.0,269.21,269.39,268.65,269.2,21670.0
2021-12-20 10:40:00,269.18,269.34,267.55,267.89,9578.0,269.18,269.34,267.55,267.89,9578.0
2021-12-20 10:50:00,268.15,269.51,268.02,269.29,10808.0,268.15,269.51,268.02,269.29,10808.0
2021-12-20 11:00:00,269.62,270.15,268.97,269.57,7969.0,269.62,270.15,268.97,269.57,7969.0
2021-12-20 11:10:00,269.28,269.59,268.62,269.04,8894.0,269.28,269.59,268.62,269.04,8894.0
2021-12-20 11:20:00,269.12,269.8,268.58,268.85,2986.0,269.12,269.8,268.58,268.85,2986.0
2021-12-20 11:30:00,268.84,269.89,268.49,268.49,9470.0,268.84,269.89,268.49,268.49,9470.0
2021-12-20 11:40:00,268.49,270.05,268.49,269.24,10333.0,268.49,270.05,268.49,269.24,10333.0
2021-12-20 11:50:00,269.88,270.43,269.81,270.26,3636.0,269.88,270.43,269.81,270.26,3636.0
2021-12-20 12:00:00,270.16,270.45,269.86,269.94,5304.0,270.16,270.45,269.86,269.94,5304.0
2021-12-20 12:10:00,270.09,270.32,268.94,269.66,28652.0,270.09,270.32,268.94,269.66,28652.0
2021-12-20 12:20:00,269.68,269.95,268.75,269.46,6161.0,269.68,269.95,268.75,269.46,6161.0
2021-12-20 12:30:00,269.31,269.31,268.18,268.18,3708.0,269.31,269.31,268.18,268.18,3708.0
2021-12-20 12:40:00,268.37,268.9,268.36,268.59,1832.0,268.37,268.9,268.36,268.59,1832.0
2021-12-20 12:50:00,268.43,268.43,268.09,268.38,1469.0,268.43,268.43,268.09,268.38,1469.0
2021-12-20 13:00:00,268.4,268.4,267.39,267.92,2955.0,268.4,268.4,267.39,267.92,2955.0
2021-12-20 13:10:00,268.01,268.09,267.44,267.62,1661.0,268.01,268.09,267.44,267.62,1661.0
2021-12-20 13:20:00,267.44,267.61,267.14,267.4,4128.0,267.44,267.61,267.14,267.4,4128.0
2021-12-20 13:30:00,267.66,268.56,267.66,268.56,11006.0,267.66,268.56,267.66,268.56,11006.0
2021-12-20 13:40:00,269.15,270.23,269.15,270.17,8132.0,269.15,270.23,269.15,270.17,8132.0
2021-12-20 13:50:00,270.23,271.0,269.51,269.51,12589.0,270.23,271.0,269.51,269.51,12589.0
2021-12-20 14:00:00,269.46,270.1,269.4,270.0,1953.0,269.46,270.1,269.4,270.0,1953.0
2021-12-20 14:10:00,269.84,270.92,269.78,270.9,10655.0,269.84,270.92,269.78,270.9,10655.0
2021-12-20 14:20:00,270.9,270.9,269.82,270.27,5255.0,270.9,270.9,269.82,270.27,5255.0
2021-12-20 14:30:00,270.03,270.36,269.55,269.71,4216.0,270.03,270.36,269.55,269.71,4216.0
2021-12-20 14:40:00,269.92,269.92,269.52,269.82,2718.0,269.92,269.92,269.52,269.82,2718.0
2021-12-20 14:50:00,269.98,270.86,269.98,270.23,1537.0,269.98,270.86,269.98,270.23,1537.0
2021-12-20 15:00:00,270.22,270.22,269.82,270.17,6198.0,270.22,270.22,269.82,270.17,6198.0
2021-12-20 15:10:00,270.11,271.18,270.11,271.18,10685.0,270.11,271.18,270.11,271.18,10685.0
2021-12-20 15:20:00,271.24,272.56,271.0,272.41,13891.0,271.24,272.56,271.0,272.41,13891.0
2021-12-20 15:30:00,271.97,271.97,270.89,271.54,39542.0,271.97,271.97,270.89,271.54,39542.0
2021-12-20 15:40:00,271.26,271.52,270.91,271.38,6757.0,271.26,271.52,270.91,271.38,6757.0
2021-12-20 15:50:00,271.12,272.0,271.01,271.38,62809.0,271.12,272.0,271.01,271.38,62809.0
2021-12-21 09:30:00,274.12,278.1,273.66,276.46,12386.0,274.12,278.1,273.66,276.46,12386.0
2021-12-21 09:40:00,276.04,276.91,273.89,275.0,4352.0,276.04,276.91,273.89,275.0,4352.0
2021-12-21 09:50:00,275.0,275.68,274.5,275.54,40622.0,275.0,275.68,274.5,275.54,40622.0
2021-12-21 10:00:00,275.92,276.64,275.09,276.13,25702.0,275.92,276.64,275.09,276.13,25702.0
2021-12-21 10:10:00,275.51,278.15,275.51,277.45,18872.0,275.51,278.15,275.51,277.45,18872.0
2021-12-21 10:20:00,277.73,277.85,276.56,277.0,7288.0,277.73,277.85,276.56,277.0,7288.0
2021-12-21 10:30:00,277.36,277.88,275.97,275.97,3830.0,277.36,277.88,275.97,275.97,3830.0
2021-12-21 10:40:00,276.18,276.67,275.94,276.67,3806.0,276.18,276.67,275.94,276.67,3806.0
2021-12-21 10:50:00,276.96,277.25,276.75,276.81,1626.0,276.96,277.25,276.75,276.81,1626.0
2021-12-21 11:00:00,276.26,277.72,275.95,277.56,11566.0,276.26,277.72,275.95,277.56,11566.0
2021-12-21 11:10:00,277.72,277.98,277.56,277.72,6515.0,277.72,277.98,277.56,277.72,6515.0
2021-12-21 11:20:00,277.4,277.57,277.1,277.27,3382.0,277.4,277.57,277.1,277.27,3382.0
2021-12-21 11:30:00,277.0,277.68,276.76,277.59,1426.0,277.0,277.68,276.76,277.59,1426.0
2021-12-21 11:40:00,277.64,278.34,277.61,278.19,5838.0,277.64,278.34,277.61,278.19,5838.0
2021-12-21 11:50:00,278.25,279.19,278.25,279.04,2151.0,278.25,279.19,278.25,279.04,2151.0
2021-12-21 12:00:00,279.34,279.52,279.13,279.24,1400.0,279.34,279.52,279.13,279.24,1400.0
2021-12-21 12:10:00,279.32,280.16,279.32,279.96,4333.0,279.32,280.16,279.32,279.96,4333.0
2021-12-21 12:20:00,279.85,280.56,279.85,280.24,3653.0,279.85,280.56,279.85,280.24,3653.0
2021-12-21 12:30:00,280.55,280.55,280.23,280.23,347.0,280.55,280.55,280.23,280.23,347.0
2021-12-21 12:40:00,280.01,280.25,279.96,280.11,1835.0,280.01,280.25,279.96,280.11,1835.0
2021-12-21 12:50:00,280.27,280.64,280.14,280.47,1504.0,280.27,280.64,280.14,280.47,1504.0
2021-12-21 13:00:00,280.6,280.88,279.85,280.0,10794.0,280.6,280.88,279.85,280.0,10794.0
2021-12-21 13:10:00,280.01,280.23,279.84,280.11,9180.0,280.01,280.23,279.84,280.11,9180.0
2021-12-21 13:20:00,280.15,280.32,279.44,279.55,9770.0,280.15,280.32,279.44,279.55,9770.0
2021-12-21 13:30:00,279.55,279.55,278.69,279.45,10612.0,279.55,279.55,278.69,279.45,10612.0
2021-12-21 13:40:00,279.45,279.7,279.14,279.33,10038.0,279.45,279.7,279.14,279.33,10038.0
2021-12-21 13:50:00,279.31,279.38,278.61,279.06,10376.0,279.31,279.38,278.61,279.06,10376.0
2021-12-21 14:00:00,279.07,280.43,279.01,280.24,10862.0,279.07,280.43,279.01,280.24,10862.0
2021-12-21 14:10:00,280.24,280.37,279.62,279.69,10780.0,280.24,280.37,279.62,279.69,10780.0
2021-12-21 14:20:00,279.7,280.82,279.7,280.66,11003.0,279.7,280.82,279.7,280.66,11003.0
2021-12-21 14:30:00,280.76,281.41,279.52,279.56,12905.0,280.76,281.41,279.52,279.56,12905.0
2021-12-21 14:40:00,279.52,280.95,279.52,280.34,12077.0,279.52,280.95,279.52,280.34,12077.0
2021-12-21 14:50:00,280.46,281.72,280.45,281.58,14569.0,280.46,281.72,280.45,281.58,14569.0
2021-12-21 15:00:00,281.17,281.35,281.04,281.31,11333.0,281.17,281.35,281.04,281.31,11333.0
2021-12-21 15:10:00,281.28,281.35,279.86,280.55,10259.0,281.28,281.35,279.86,280.55,10259.0
2021-12-21 15:20:00,280.58,281.28,280.4,280.8,6920.0,280.58,281.28,280.4,280.8,6920.0
2021-12-21 15:30:00,280.84,281.23,280.41,280.81,10640.0,280.84,281.23,280.41,280.81,10640.0
2021-12-21 15:40:00,280.8,280.8,280.27,280.55,10167.0,280.8,280.8,280.27,280.55,10167.0
2021-12-21 15:50:00,280.64,282.55,279.83,282.44,51525.0,280.64,282.55,279.83,282.44,51525.0
2021-12-22 09:30:00,281.33,284.09,280.02,282.38,9218.0,281.33,284.09,280.02,282.38,9218.0
2021-12-22 09:40:00,281.8,283.43,281.74,282.95,35813.0,281.8,283.43,281.74,282.95,35813.0
2021-12-22 09:50:00,282.94,284.16,282.27,284.06,53098.0,282.94,284.16,282.27,284.06,53098.0
2021-12-22 10:00:00,283.68,284.22,282.81,283.41,41227.0,283.68,284.22,282.81,283.41,41227.0
2021-12-22 10:10:00,283.41,284.25,283.24,284.25,6445.0,283.41,284.25,283.24,284.25,6445.0
2021-12-22 10:20:00,283.84,284.97,283.68,284.35,1900.0,283.84,284.97,283.68,284.35,1900.0
2021-12-22 10:30:00,284.64,285.41,283.83,285.41,2000.0,284.64,285.41,283.83,285.41,2000.0
2021-12-22 10:40:00,284.91,284.91,283.71,284.48,1865.0,284.91,284.91,283.71,284.48,1865.0
2021-12-22 10:50:00,284.37,284.54,283.89,284.01,2786.0,284.37,284.54,283.89,284.01,2786.0
2021-12-22 11:00:00,284.23,284.23,283.48,283.65,3662.0,284.23,284.23,283.48,283.65,3662.0
2021-12-22 11:10:00,283.68,283.99,283.45,283.67,25822.0,283.68,283.99,283.45,283.67,25822.0
2021-12-22 11:20:00,283.6,284.14,282.97,282.97,18423.0,283.6,284.14,282.97,282.97,18423.0
2021-12-22 11:30:00,282.99,283.77,282.62,282.83,29629.0,282.99,283.77,282.62,282.83,29629.0
2021-12-22 11:40:00,282.81,283.02,282.5,282.67,41818.0,282.81,283.02,282.5,282.67,41818.0
2021-12-22 11:50:00,282.64,283.61,282.53,283.61,25187.0,282.64,283.61,282.53,283.61,25187.0
2021-12-22 12:00:00,283.56,283.99,283.41,283.91,3043.0,283.56,283.99,283.41,283.91,3043.0
2021-12-22 12:10:00,283.71,283.97,282.66,283.0,8744.0,283.71,283.97,282.66,283.0,8744.0
2021-12-22 12:20:00,283.0,283.24,281.94,283.03,15293.0,283.0,283.24,281.94,283.03,15293.0
2021-12-22 12:30:00,283.0,283.91,282.9,283.57,5817.0,283.0,283.91,282.9,283.57,5817.0
2021-12-22 12:40:00,283.53,284.05,283.45,283.78,2803.0,283.53,284.05,283.45,283.78,2803.0
2021-12-22 12:50:00,283.97,284.58,283.69,283.97,2677.0,283.97,284.58,283.69,283.97,2677.0
2021-12-22 13:00:00,284.19,284.55,283.99,284.11,14640.0,284.19,284.55,283.99,284.11,14640.0
2021-12-22 13:10:00,284.12,284.54,284.0,284.51,15608.0,284.12,284.54,284.0,284.51,15608.0
2021-12-22 13:20:00,284.5,285.35,284.44,284.74,11549.0,284.5,285.35,284.44,284.74,11549.0
2021-12-22 13:30:00,284.75,284.97,283.82,284.24,12007.0,284.75,284.97,283.82,284.24,12007.0
2021-12-22 13:40:00,284.24,284.8,284.01,284.57,9220.0,284.24,284.8,284.01,284.57,9220.0
2021-12-22 13:50:00,284.73,284.96,284.57,284.82,7015.0,284.73,284.96,284.57,284.82,7015.0
2021-12-22 14:00:00,284.81,284.82,283.76,284.44,10627.0,284.81,284.82,283.76,284.44,10627.0
2021-12-22 14:10:00,284.45,284.67,284.29,284.62,9224.0,284.45,284.67,284.29,284.62,9224.0
2021-12-22 14:20:00,284.62,284.87,284.4,284.49,7383.0,284.62,284.87,284.4,284.49,7383.0
2021-12-22 14:30:00,284.49,284.74,284.33,284.48,7890.0,284.49,284.74,284.33,284.48,7890.0
2021-12-22 14:40:00,284.48,284.84,284.47,284.75,8272.0,284.48,284.84,284.47,284.75,8272.0
2021-12-22 14:50:00,284.72,285.51,284.65,285.13,10239.0,284.72,285.51,284.65,285.13,10239.0
2021-12-22 15:00:00,284.57,285.18,284.56,284.96,2130.0,284.57,285.18,284.56,284.96,2130.0
2021-12-22 15:10:00,284.93,285.15,284.69,284.69,2560.0,284.93,285.15,284.69,284.69,2560.0
2021-12-22 15:20:00,284.37,284.61,284.32,284.41,1926.0,284.37,284.61,284.32,284.41,1926.0
2021-12-22 15:30:00,284.56,285.31,284.53,285.31,8788.0,284.56,285.31,284.53,285.31,8788.0
2021-12-22 15:40:00,285.15,285.62,284.83,285.51,9767.0,285.15,285.62,284.83,285.51,9767.0
2021-12-22 15:50:00,285.49,286.18,284.9,286.18,32169.0,285.49,286.18,284.9,286.18,32169.0
2021-12-23 09:30:00,286.8,288.27,284.87,288.11,15624.0,286.8,288.27,284.87,288.11,15624.0
2021-12-23 09:40:00,288.04,288.1,283.59,283.6,20996.0,288.04,288.1,283.59,283.6,20996.0
2021-12-23 09:50:00,284.34,286.49,284.34,286.26,21834.0,284.34,286.49,284.34,286.26,21834.0
2021-12-23 10:00:00,285.72,286.01,284.67,285.05,34917.0,285.72,286.01,284.67,285.05,34917.0
2021-12-23 10:10:00,284.96,285.79,284.28,285.12,20357.0,284.96,285.79,284.28,285.12,20357.0
2021-12-23 10:20:00,285.11,285.32,284.58,285.23,28128.0,285.11,285.32,284.58,285.23,28128.0
2021-12-23 10:30:00,284.92,285.33,284.53,284.66,8249.0,284.92,285.33,284.53,284.66,8249.0
2021-12-23 10:40:00,284.96,285.43,284.8,284.99,4432.0,284.96,285.43,284.8,284.99,4432.0
2021-12-23 10:50:00,285.24,285.74,284.89,285.66,3618.0,285.24,285.74,284.89,285.66,3618.0
2021-12-23 11:00:00,285.5,285.51,285.15,285.31,2240.0,285.5,285.51,285.15,285.31,2240.0
2021-12-23 11:10:00,285.14,285.62,284.82,285.35,1401.0,285.14,285.62,284.82,285.35,1401.0
2021-12-23 11:20:00,285.39,285.62,285.22,285.33,3285.0,285.39,285.62,285.22,285.33,3285.0
2021-12-23 11:30:00,285.54,286.66,285.51,286.66,1014.0,285.54,286.66,285.51,286.66,1014.0
2021-12-23 11:40:00,286.23,286.48,285.97,286.48,1235.0,286.23,286.48,285.97,286.48,1235.0
2021-12-23 11:50:00,286.23,286.78,286.23,286.55,1200.0,286.23,286.78,286.23,286.55,1200.0
2021-12-23 12:00:00,286.36,286.7,286.36,286.7,1573.0,286.36,286.7,286.36,286.7,1573.0
2021-12-23 12:10:00,286.44,286.83,286.19,286.6,2858.0,286.44,286.83,286.19,286.6,2858.0
2021-12-23 12:20:00,286.78,287.2,286.72,287.1,2333.0,286.78,287.2,286.72,287.1,2333.0
2021-12-23 12:30:00,287.24,287.81,287.15,287.72,8477.0,287.24,287.81,287.15,287.72,8477.0
2021-12-23 12:40:00,287.78,287.9,287.5,287.55,5937.0,287.78,287.9,287.5,287.55,5937.0
2021-12-23 12:50:00,287.76,287.81,287.61,287.71,2103.0,287.76,287.81,287.61,287.71,2103.0
2021-12-23 13:00:00,287.69,287.86,287.43,287.44,1521.0,287.69,287.86,287.43,287.44,1521.0
2021-12-23 13:10:00,287.43,287.69,287.39,287.39,1200.0,287.43,287.69,287.39,287.39,1200.0
2021-12-23 13:20:00,287.32,287.76,287.32,287.66,2300.0,287.32,287.76,287.32,287.66,2300.0
2021-12-23 13:30:00,287.45,287.46,287.03,287.32,1748.0,287.45,287.46,287.03,287.32,1748.0
2021-12-23 13:40:00,287.28,287.61,287.23,287.5,1548.0,287.28,287.61,287.23,287.5,1548.0
2021-12-23 13:50:00,287.61,288.02,287.58,288.02,700.0,287.61,288.02,287.58,288.02,700.0
2021-12-23 14:00:00,287.96,287.96,287.71,287.91,1554.0,287.96,287.96,287.71,287.91,1554.0
2021-12-23 14:10:00,287.74,288.29,287.71,288.29,2529.0,287.74,288.29,287.71,288.29,2529.0
2021-12-23 14:20:00,288.32,289.05,288.28,288.95,22273.0,288.32,289.05,288.28,288.95,22273.0
2021-12-23 14:30:00,289.09,289.16,288.54,288.83,5384.0,289.09,289.16,288.54,288.83,5384.0
2021-12-23 14:40:00,288.81,288.82,288.09,288.53,3735.0,288.81,288.82,288.09,288.53,3735.0
2021-12-23 14:50:00,288.53,289.0,287.42,288.01,7091.0,288.53,289.0,287.42,288.01,7091.0
2021-12-23 15:00:00,287.85,288.72,287.7,288.5,8673.0,287.85,288.72,287.7,288.5,8673.0
2021-12-23 15:10:00,288.37,289.15,287.86,288.51,25295.0,288.37,289.15,287.86,288.51,25295.0
2021-12-23 15:20:00,288.77,289.0,288.17,288.27,2701.0,288.77,289.0,288.17,288.27,2701.0
2021-12-23 15:30:00,288.1,288.29,287.86,288.24,4530.0,288.1,288.29,287.86,288.24,4530.0
2021-12-23 15:40:00,288.05,288.7,287.92,288.55,5004.0,288.05,288.7,287.92,288.55,5004.0
2021-12-23 15:50:00,288.55,288.77,287.09,287.33,36083.0,288.55,288.77,287.09,287.33,36083.0
2021-12-27 09:30:00,287.2,289.05,286.31,286.98,12131.0,287.2,289.05,286.31,286.98,12131.0
2021-12-27 09:40:00,285.4,289.13,285.4,288.32,15317.0,285.4,289.13,285.4,288.32,15317.0
2021-12-27 09:50:00,288.05,288.78,286.79,286.79,3401.0,288.05,288.78,286.79,286.79,3401.0
2021-12-27 10:00:00,287.13,287.55,287.07,287.55,400.0,287.13,287.55,287.07,287.55,400.0
2021-12-27 10:10:00,287.82,288.33,287.31,287.78,3671.0,287.82,288.33,287.31,287.78,3671.0
2021-12-27 10:20:00,287.78,288.58,286.82,286.85,4415.0,287.78,288.58,286.82,286.85,4415.0
2021-12-27 10:30:00,287.02,287.46,286.13,286.72,12071.0,287.02,287.46,286.13,286.72,12071.0
2021-12-27 10:40:00,286.84,288.55,286.84,288.55,4037.0,286.84,288.55,286.84,288.55,4037.0
2021-12-27 10:50:00,288.43,288.52,288.01,288.22,2514.0,288.43,288.52,288.01,288.22,2514.0
2021-12-27 11:00:00,288.37,289.19,288.34,288.39,3381.0,288.37,289.19,288.34,288.39,3381.0
2021-12-27 11:10:00,288.63,288.63,287.52,288.2,1300.0,288.63,288.63,287.52,288.2,1300.0
2021-12-27 11:20:00,288.53,288.66,288.11,288.13,2300.0,288.53,288.66,288.11,288.13,2300.0
2021-12-27 11:30:00,287.98,288.21,287.66,288.21,1900.0,287.98,288.21,287.66,288.21,1900.0
2021-12-27 11:40:00,288.05,288.05,287.74,287.78,1191.0,288.05,288.05,287.74,287.78,1191.0
2021-12-27 11:50:00,287.78,288.07,287.77,288.07,1032.0,287.78,288.07,287.77,288.07,1032.0
2021-12-27 12:00:00,287.95,288.1,287.6,287.77,1566.0,287.95,288.1,287.6,287.77,1566.0
2021-12-27 12:10:00,288.07,288.07,287.63,288.07,1100.0,288.07,288.07,287.63,288.07,1100.0
2021-12-27 12:20:00,287.94,288.17,287.3,287.35,3317.0,287.94,288.17,287.3,287.35,3317.0
2021-12-27 12:30:00,287.47,287.84,287.37,287.42,1697.0,287.47,287.84,287.37,287.42,1697.0
2021-12-27 12:40:00,287.25,287.84,287.02,287.18,2440.0,287.25,287.84,287.02,287.18,2440.0
2021-12-27 12:50:00,287.29,287.29,287.09,287.15,4354.0,287.29,287.29,287.09,287.15,4354.0
2021-12-27 13:00:00,287.0,287.0,286.72,286.74,2017.0,287.0,287.0,286.72,286.74,2017.0
2021-12-27 13:10:00,286.89,286.96,286.89,286.96,209.0,286.89,286.96,286.89,286.96,209.0
2021-12-27 13:20:00,287.11,287.17,286.67,286.67,1900.0,287.11,287.17,286.67,286.67,1900.0
2021-12-27 13:30:00,286.9,287.52,286.87,287.29,2596.0,286.9,287.52,286.87,287.29,2596.0
2021-12-27 13:40:00,287.07,287.42,287.07,287.42,300.0,287.07,287.42,287.07,287.42,300.0
2021-12-27 13:50:00,287.16,287.53,287.16,287.37,911.0,287.16,287.53,287.16,287.37,911.0
2021-12-27 14:00:00,287.13,288.23,287.13,288.23,2260.0,287.13,288.23,287.13,288.23,2260.0
2021-12-27 14:10:00,288.63,288.63,288.26,288.4,1956.0,288.63,288.63,288.26,288.4,1956.0
2021-12-27 14:20:00,288.31,288.5,288.09,288.24,2122.0,288.31,288.5,288.09,288.24,2122.0
2021-12-27 14:30:00,288.35,288.66,288.2,288.65,1539.0,288.35,288.66,288.2,288.65,1539.0
2021-12-27 14:40:00,288.84,289.08,288.73,288.82,1728.0,288.84,289.08,288.73,288.82,1728.0
2021-12-27 14:50:00,288.76,289.46,288.72,289.14,2700.0,288.76,289.46,288.72,289.14,2700.0
2021-12-27 15:00:00,288.69,289.0,288.68,289.0,1156.0,288.69,289.0,288.68,289.0,1156.0
2021-12-27 15:10:00,288.98,288.98,288.44,288.44,1200.0,288.98,288.98,288.44,288.44,1200.0
2021-12-27 15:20:00,288.23,288.34,287.65,288.06,3517.0,288.23,288.34,287.65,288.06,3517.0
2021-12-27 15:30:00,287.97,288.04,287.49,287.75,5951.0,287.97,288.04,287.49,287.75,5951.0
2021-12-27 15:40:00,287.87,288.12,287.77,288.08,6719.0,287.87,288.12,287.77,288.08,6719.0
2021-12-27 15:50:00,287.96,289.3,287.95,289.1,34189.0,287.96,289.3,287.95,289.1,34189.0
2021-12-28 09:30:00,287.73,291.0,287.73,288.17,8141.0,287.73,291.0,287.73,288.17,8141.0
2021-12-28 09:40:00,289.13,289.13,288.86,288.9,400.0,289.13,289.13,288.86,288.9,400.0
2021-12-28 09:50:00,289.1,291.13,288.86,290.54,16983.0,289.1,291.13,288.86,290.54,16983.0
2021-12-28 10:00:00,290.54,290.8,289.2,289.85,3961.0,290.54,290.8,289.2,289.85,3961.0
2021-12-28 10:10:00,289.55,290.46,289.21,290.08,4116.0,289.55,290.46,289.21,290.08,4116.0
2021-12-28 10:20:00,290.37,290.59,289.76,289.76,4384.0,290.37,290.59,289.76,289.76,4384.0
2021-12-28 10:30:00,290.1,291.52,290.04,291.13,6962.0,290.1,291.52,290.04,291.13,6962.0
2021-12-28 10:40:00,291.53,291.92,290.83,291.0,6254.0,291.53,291.92,290.83,291.0,6254.0
2021-12-28 10:50:00,291.04,291.04,290.22,290.97,2414.0,291.04,291.04,290.22,290.97,2414.0
2021-12-28 11:00:00,290.92,290.92,289.96,290.34,2404.0,290.92,290.92,289.96,290.34,2404.0
2021-12-28 11:10:00,290.0,290.1,288.62,288.65,2920.0,290.0,290.1,288.62,288.65,2920.0
2021-12-28 11:20:00,288.88,289.69,288.67,289.69,5100.0,288.88,289.69,288.67,289.69,5100.0
2021-12-28 11:30:00,290.08,290.11,289.39,289.89,3935.0,290.08,290.11,289.39,289.89,3935.0
2021-12-28 11:40:00,289.77,289.77,289.0,289.0,2040.0,289.77,289.77,289.0,289.0,2040.0
2021-12-28 11:50:00,289.39,289.81,289.26,289.8,4192.0,289.39,289.81,289.26,289.8,4192.0
2021-12-28 12:00:00,289.63,289.86,289.21,289.35,6830.0,289.63,289.86,289.21,289.35,6830.0
2021-12-28 12:10:00,289.38,289.54,288.85,289.22,1902.0,289.38,289.54,288.85,289.22,1902.0
2021-12-28 12:20:00,289.08,289.16,288.52,288.52,1831.0,289.08,289.16,288.52,288.52,1831.0
2021-12-28 12:30:00,288.49,288.7,288.04,288.05,3531.0,288.49,288.7,288.04,288.05,3531.0
2021-12-28 12:40:00,288.04,288.74,287.98,288.57,7486.0,288.04,288.74,287.98,288.57,7486.0
2021-12-28 12:50:00,288.63,289.67,288.54,289.67,10760.0,288.63,289.67,288.54,289.67,10760.0
2021-12-28 13:00:00,289.53,290.12,289.53,290.12,900.0,289.53,290.12,289.53,290.12,900.0
2021-12-28 13:10:00,290.04,290.04,289.46,289.46,2221.0,290.04,290.04,289.46,289.46,2221.0
2021-12-28 13:20:00,289.59,289.75,289.49,289.55,1108.0,289.59,289.75,289.49,289.55,1108.0
2021-12-28 13:30:00,289.38,289.38,288.86,288.87,2467.0,289.38,289.38,288.86,288.87,2467.0
2021-12-28 13:40:00,288.94,289.32,288.94,289.32,1890.0,288.94,289.32,288.94,289.32,1890.0
2021-12-28 13:50:00,289.42,289.56,289.23,289.23,2922.0,289.42,289.56,289.23,289.23,2922.0
2021-12-28 14:00:00,289.18,289.52,288.81,288.91,3902.0,289.18,289.52,288.81,288.91,3902.0
2021-12-28 14:10:00,288.96,289.38,288.84,289.38,7790.0,288.96,289.38,288.84,289.38,7790.0
2021-12-28 14:20:00,289.26,289.26,288.79,288.98,2050.0,289.26,289.26,288.79,288.98,2050.0
2021-12-28 14:30:00,289.2,289.25,288.97,289.12,2501.0,289.2,289.25,288.97,289.12,2501.0
2021-12-28 14:40:00,289.07,289.33,288.96,288.98,3066.0,289.07,289.33,288.96,288.98,3066.0
2021-12-28 14:50:00,288.94,289.26,288.72,289.03,3200.0,288.94,289.26,288.72,289.03,3200.0
2021-12-28 15:00:00,289.0,289.25,288.86,289.25,6720.0,289.0,289.25,288.86,289.25,6720.0
2021-12-28 15:10:00,289.07,289.26,288.95,289.0,4307.0,289.07,289.26,288.95,289.0,4307.0
2021-12-28 15:20:00,289.0,289.19,288.94,289.09,6763.0,289.0,289.19,288.94,289.09,6763.0
2021-12-28 15:30:00,289.22,289.48,288.98,289.32,8513.0,289.22,289.48,288.98,289.32,8513.0
2021-12-28 15:40:00,289.49,289.8,289.39,289.6,6583.0,289.49,289.8,289.39,289.6,6583.0
2021-12-28 15:50:00,289.67,289.85,288.98,289.84,37975.0,289.67,289.85,288.98,289.84,37975.0
2021-12-29 09:30:00,289.87,289.87,288.3,288.3,1669.0,289.87,289.87,288.3,288.3,1669.0
2021-12-29 09:40:00,292.25,292.61,289.4,292.15,3129.0,292.25,292.61,289.4,292.15,3129.0
2021-12-29 09:50:00,291.65,292.64,290.83,290.83,4979.0,291.65,292.64,290.83,290.83,4979.0
2021-12-29 10:00:00,291.48,292.05,290.94,292.05,2542.0,291.48,292.05,290.94,292.05,2542.0
2021-12-29 10:10:00,292.4,292.4,290.7,291.81,11178.0,292.4,292.4,290.7,291.81,11178.0
2021-12-29 10:20:00,292.25,292.25,291.6,291.61,800.0,292.25,292.25,291.6,291.61,800.0
2021-12-29 10:30:00,291.74,292.1,291.47,291.96,2500.0,291.74,292.1,291.47,291.96,2500.0
2021-12-29 10:40:00,291.58,292.16,291.54,291.98,3376.0,291.58,292.16,291.54,291.98,3376.0
2021-12-29 10:50:00,291.79,291.85,291.53,291.85,2100.0,291.79,291.85,291.53,291.85,2100.0
2021-12-29 11:00:00,291.45,292.02,291.35,291.68,2800.0,291.45,292.02,291.35,291.68,2800.0
2021-12-29 11:10:00,291.59,291.69,291.3,291.3,1100.0,291.59,291.69,291.3,291.3,1100.0
2021-12-29 11:20:00,291.86,292.29,291.71,291.9,1563.0,291.86,292.29,291.71,291.9,1563.0
2021-12-29 11:30:00,291.78,292.32,291.78,292.32,1000.0,291.78,292.32,291.78,292.32,1000.0
2021-12-29 11:40:00,292.32,292.96,292.32,292.36,700.0,292.32,292.96,292.32,292.36,700.0
2021-12-29 11:50:00,292.38,292.39,291.9,291.98,800.0,292.38,292.39,291.9,291.98,800.0
2021-12-29 12:00:00,291.87,292.53,291.87,292.35,1200.0,291.87,292.53,291.87,292.35,1200.0
2021-12-29 12:10:00,292.14,292.28,291.94,292.28,944.0,292.14,292.28,291.94,292.28,944.0
2021-12-29 12:20:00,292.28,292.28,291.96,291.96,850.0,292.28,292.28,291.96,291.96,850.0
2021-12-29 12:30:00,292.22,292.34,292.07,292.34,2500.0,292.22,292.34,292.07,292.34,2500.0
2021-12-29 12:40:00,292.5,292.58,292.5,292.58,200.0,292.5,292.58,292.5,292.58,200.0
2021-12-29 12:50:00,292.78,292.78,292.37,292.46,1304.0,292.78,292.78,292.37,292.46,1304.0
2021-12-29 13:00:00,292.04,292.75,292.04,292.41,1576.0,292.04,292.75,292.04,292.41,1576.0
2021-12-29 13:10:00,292.58,292.93,292.55,292.55,1207.0,292.58,292.93,292.55,292.55,1207.0
2021-12-29 13:20:00,292.62,292.88,292.26,292.6,4953.0,292.62,292.88,292.26,292.6,4953.0
2021-12-29 13:30:00,292.71,293.07,292.7,292.78,3200.0,292.71,293.07,292.7,292.78,3200.0
2021-12-29 13:40:00,292.88,292.93,292.8,292.86,1715.0,292.88,292.93,292.8,292.86,1715.0
2021-12-29 13:50:00,292.72,293.02,292.47,292.77,1200.0,292.72,293.02,292.47,292.77,1200.0
2021-12-29 14:00:00,292.66,292.67,291.88,292.16,900.0,292.66,292.67,291.88,292.16,900.0
2021-12-29 14:10:00,292.06,292.06,291.42,291.45,1401.0,292.06,292.06,291.42,291.45,1401.0
2021-12-29 14:20:00,291.45,291.52,291.27,291.44,700.0,291.45,291.52,291.27,291.44,700.0
2021-12-29 14:30:00,291.51,291.66,291.39,291.53,1003.0,291.51,291.66,291.39,291.53,1003.0
2021-12-29 14:40:00,291.6,291.64,291.28,291.62,1500.0,291.6,291.64,291.28,291.62,1500.0
2021-12-29 14:50:00,291.79,292.0,291.79,292.0,500.0,291.79,292.0,291.79,292.0,500.0
2021-12-29 15:00:00,291.82,292.05,291.62,291.99,1701.0,291.82,292.05,291.62,291.99,1701.0
2021-12-29 15:10:00,291.86,292.1,291.58,291.85,1880.0,291.86,292.1,291.58,291.85,1880.0
2021-12-29 15:20:00,291.85,292.06,291.45,291.94,6170.0,291.85,292.06,291.45,291.94,6170.0
2021-12-29 15:30:00,291.9,292.12,291.71,291.76,4670.0,291.9,292.12,291.71,291.76,4670.0
2021-12-29 15:40:00,291.86,292.1,291.52,292.1,3203.0,291.86,292.1,291.52,292.1,3203.0
2021-12-29 15:50:00,292.12,292.19,291.46,292.04,24948.0,292.12,292.19,291.46,292.04,24948.0
2021-12-30 09:30:00,290.77,293.58,290.56,293.57,3219.0,290.77,293.58,290.56,293.57,3219.0
2021-12-30 09:40:00,292.87,294.23,292.87,293.82,1676.0,292.87,294.23,292.87,293.82,1676.0
2021-12-30 09:50:00,294.06,294.55,293.34,294.51,13750.0,294.06,294.55,293.34,294.51,13750.0
2021-12-30 10:00:00,294.73,295.0,294.07,294.07,4663.0,294.73,295.0,294.07,294.07,4663.0
2021-12-30 10:10:00,294.04,295.3,294.04,295.3,5618.0,294.04,295.3,294.04,295.3,5618.0
2021-12-30 10:20:00,294.91,294.91,293.02,293.2,9700.0,294.91,294.91,293.02,293.2,9700.0
2021-12-30 10:30:00,293.19,294.35,293.06,294.2,11437.0,293.19,294.35,293.06,294.2,11437.0
2021-12-30 10:40:00,294.14,294.15,293.19,293.29,3205.0,294.14,294.15,293.19,293.29,3205.0
2021-12-30 10:50:00,293.38,293.71,292.89,292.89,5613.0,293.38,293.71,292.89,292.89,5613.0
2021-12-30 11:00:00,292.91,293.59,292.76,292.76,10014.0,292.91,293.59,292.76,292.76,10014.0
2021-12-30 11:10:00,292.55,292.83,292.41,292.5,1885.0,292.55,292.83,292.41,292.5,1885.0
2021-12-30 11:20:00,292.22,292.38,291.96,292.33,5406.0,292.22,292.38,291.96,292.33,5406.0
2021-12-30 11:30:00,292.68,292.68,292.35,292.6,2002.0,292.68,292.68,292.35,292.6,2002.0
2021-12-30 11:40:00,292.39,292.5,291.87,292.17,5149.0,292.39,292.5,291.87,292.17,5149.0
2021-12-30 11:50:00,292.01,293.22,292.01,293.11,5126.0,292.01,293.22,292.01,293.11,5126.0
2021-12-30 12:00:00,293.19,293.2,292.49,292.55,4849.0,293.19,293.2,292.49,292.55,4849.0
2021-12-30 12:10:00,292.51,292.68,292.37,292.37,5245.0,292.51,292.68,292.37,292.37,5245.0
2021-12-30 12:20:00,292.38,292.67,292.28,292.61,2218.0,292.38,292.67,292.28,292.61,2218.0
2021-12-30 12:30:00,292.28,292.54,292.11,292.32,1120.0,292.28,292.54,292.11,292.32,1120.0
2021-12-30 12:40:00,292.08,293.14,292.08,293.14,610.0,292.08,293.14,292.08,293.14,610.0
2021-12-30 12:50:00,293.18,293.51,293.07,293.23,600.0,293.18,293.51,293.07,293.23,600.0
2021-12-30 13:00:00,293.15,293.55,293.15,293.55,1643.0,293.15,293.55,293.15,293.55,1643.0
2021-12-30 13:10:00,293.28,293.28,292.89,292.89,810.0,293.28,293.28,292.89,292.89,810.0
2021-12-30 13:20:00,293.19,293.28,293.06,293.07,700.0,293.19,293.28,293.06,293.07,700.0
2021-12-30 13:30:00,293.23,293.26,293.22,293.22,400.0,293.23,293.26,293.22,293.22,400.0
2021-12-30 13:40:00,293.24,293.77,293.24,293.59,1001.0,293.24,293.77,293.24,293.59,1001.0
2021-12-30 13:50:00,293.73,294.01,293.63,293.98,2054.0,293.73,294.01,293.63,293.98,2054.0
2021-12-30 14:00:00,293.67,293.67,292.79,293.06,2820.0,293.67,293.67,292.79,293.06,2820.0
2021-12-30 14:10:00,292.87,293.25,292.77,293.22,1982.0,292.87,293.25,292.77,293.22,1982.0
2021-12-30 14:20:00,293.12,293.58,293.12,293.19,900.0,293.12,293.58,293.12,293.19,900.0
2021-12-30 14:30:00,293.25,293.58,293.22,293.35,1000.0,293.25,293.58,293.22,293.35,1000.0
2021-12-30 14:40:00,293.29,293.35,293.12,293.25,500.0,293.29,293.35,293.12,293.25,500.0
2021-12-30 14:50:00,293.35,293.4,292.88,292.96,1900.0,293.35,293.4,292.88,292.96,1900.0
2021-12-30 15:00:00,292.83,293.02,292.53,292.53,1619.0,292.83,293.02,292.53,292.53,1619.0
2021-12-30 15:10:00,292.28,292.5,292.08,292.43,2411.0,292.28,292.5,292.08,292.43,2411.0
2021-12-30 15:20:00,292.07,292.29,291.82,292.23,1900.0,292.07,292.29,291.82,292.23,1900.0
2021-12-30 15:30:00,292.36,292.66,291.66,292.28,3689.0,292.36,292.66,291.66,292.28,3689.0
2021-12-30 15:40:00,292.14,293.28,291.7,292.91,18016.0,292.14,293.28,291.7,292.91,18016.0
2021-12-30 15:50:00,293.12,293.53,292.84,293.23,22416.0,293.12,293.53,292.84,293.23,22416.0
2021-12-31 09:30:00,294.12,294.12,292.02,292.02,2373.0,294.12,294.12,292.02,292.02,2373.0
2021-12-31 09:40:00,292.02,292.52,291.29,291.84,9329.0,292.02,292.52,291.29,291.84,9329.0
2021-12-31 09:50:00,291.93,291.99,291.93,291.99,401.0,291.93,291.99,291.93,291.99,401.0
2021-12-31 10:00:00,291.27,292.91,291.27,292.3,2449.0,291.27,292.91,291.27,292.3,2449.0
2021-12-31 10:10:00,292.32,292.32,290.75,291.63,3050.0,292.32,292.32,290.75,291.63,3050.0
2021-12-31 10:20:00,291.05,291.47,290.72,291.47,611.0,291.05,291.47,290.72,291.47,611.0
2021-12-31 10:30:00,291.45,291.89,291.34,291.34,1254.0,291.45,291.89,291.34,291.34,1254.0
2021-12-31 10:40:00,291.26,291.26,290.67,290.67,2205.0,291.26,291.26,290.67,290.67,2205.0
2021-12-31 10:50:00,290.76,291.16,290.46,291.16,5886.0,290.76,291.16,290.46,291.16,5886.0
2021-12-31 11:00:00,291.31,291.63,291.26,291.43,525.0,291.31,291.63,291.26,291.43,525.0
2021-12-31 11:10:00,291.36,291.82,291.36,291.72,700.0,291.36,291.82,291.36,291.72,700.0
2021-12-31 11:20:00,291.73,292.24,291.72,292.24,1222.0,291.73,292.24,291.72,292.24,1222.0
2021-12-31 11:30:00,292.21,292.48,291.83,292.27,1523.0,292.21,292.48,291.83,292.27,1523.0
2021-12-31 11:40:00,292.25,292.28,292.16,292.28,811.0,292.25,292.28,292.16,292.28,811.0
2021-12-31 11:50:00,292.15,292.32,291.17,291.39,1309.0,292.15,292.32,291.17,291.39,1309.0
2021-12-31 12:00:00,291.08,292.14,291.08,292.06,1351.0,291.08,292.14,291.08,292.06,1351.0
2021-12-31 12:10:00,291.87,292.03,291.64,291.64,1211.0,291.87,292.03,291.64,291.64,1211.0
2021-12-31 12:20:00,291.58,291.93,291.58,291.75,900.0,291.58,291.93,291.58,291.75,900.0
2021-12-31 12:30:00,291.72,292.17,291.55,292.16,906.0,291.72,292.17,291.55,292.16,906.0
2021-12-31 12:40:00,292.04,292.04,291.74,291.74,600.0,292.04,292.04,291.74,291.74,600.0
2021-12-31 12:50:00,292.02,292.1,291.37,292.1,2246.0,292.02,292.1,291.37,292.1,2246.0
2021-12-31 13:00:00,291.93,291.93,291.76,291.76,648.0,291.93,291.93,291.76,291.76,648.0
2021-12-31 13:10:00,291.96,292.3,291.79,291.79,1145.0,291.96,292.3,291.79,291.79,1145.0
2021-12-31 13:20:00,291.81,291.98,291.81,291.92,901.0,291.81,291.98,291.81,291.92,901.0
2021-12-31 13:30:00,291.82,292.16,291.81,291.85,1454.0,291.82,292.16,291.81,291.85,1454.0
2021-12-31 13:40:00,291.85,292.2,291.84,292.12,600.0,291.85,292.2,291.84,292.12,600.0
2021-12-31 13:50:00,291.83,292.37,291.83,292.37,600.0,291.83,292.37,291.83,292.37,600.0
2021-12-31 14:00:00,292.61,292.62,292.26,292.37,1101.0,292.61,292.62,292.26,292.37,1101.0
2021-12-31 14:10:00,292.31,292.6,291.73,291.95,1824.0,292.31,292.6,291.73,291.95,1824.0
2021-12-31 14:20:00,292.03,292.03,291.62,292.03,1724.0,292.03,292.03,291.62,292.03,1724.0
2021-12-31 14:30:00,292.0,292.02,291.63,291.69,2608.0,292.0,292.02,291.63,291.69,2608.0
2021-12-31 14:40:00,291.93,291.93,291.33,291.51,2582.0,291.93,291.93,291.33,291.51,2582.0
2021-12-31 14:50:00,291.63,291.88,291.16,291.31,2515.0,291.63,291.88,291.16,291.31,2515.0
2021-12-31 15:00:00,291.4,291.77,291.32,291.46,2321.0,291.4,291.77,291.32,291.46,2321.0
2021-12-31 15:10:00,291.39,291.68,291.2,291.48,2302.0,291.39,291.68,291.2,291.48,2302.0
2021-12-31 15:20:00,291.55,291.88,291.31,291.88,2323.0,291.55,291.88,291.31,291.88,2323.0
2021-12-31 15:30:00,291.88,292.31,291.45,292.31,5125.0,291.88,292.31,291.45,292.31,5125.0
2021-12-31 15:40:00,292.37,292.81,292.14,292.6,7538.0,292.37,292.81,292.14,292.6,7538.0
2021-12-31 15:50:00,292.2,292.2,290.66,291.5,23831.0,292.2,292.2,290.66,291.5,23831.0
2022-01-03 09:30:00,289.41,292.21,289.41,290.51,9550.0,289.41,292.21,289.41,290.51,9550.0
2022-01-03 09:40:00,291.19,291.28,289.11,290.0,4072.0,291.19,291.28,289.11,290.0,4072.0
2022-01-03 09:50:00,289.94,290.75,288.57,290.1,10433.0,289.94,290.75,288.57,290.1,10433.0
2022-01-03 10:00:00,290.61,291.05,289.64,290.09,11890.0,290.61,291.05,289.64,290.09,11890.0
2022-01-03 10:10:00,290.16,292.96,290.16,291.75,16843.0,290.16,292.96,290.16,291.75,16843.0
2022-01-03 10:20:00,291.28,292.63,290.71,292.63,8765.0,291.28,292.63,290.71,292.63,8765.0
2022-01-03 10:30:00,292.63,292.63,290.85,291.16,9106.0,292.63,292.63,290.85,291.16,9106.0
2022-01-03 10:40:00,290.92,290.92,289.92,289.98,2951.0,290.92,290.92,289.92,289.98,2951.0
2022-01-03 10:50:00,290.66,290.75,288.88,289.5,9892.0,290.66,290.75,288.88,289.5,9892.0
2022-01-03 11:00:00,289.51,290.0,289.0,289.0,17222.0,289.51,290.0,289.0,289.0,17222.0
2022-01-03 11:10:00,289.0,289.78,288.76,289.42,21060.0,289.0,289.78,288.76,289.42,21060.0
2022-01-03 11:20:00,289.65,289.67,288.84,288.93,9217.0,289.65,289.67,288.84,288.93,9217.0
2022-01-03 11:30:00,288.91,289.44,288.0,289.38,85538.0,288.91,289.44,288.0,289.38,85538.0
2022-01-03 11:40:00,289.78,291.62,289.77,291.0,2648.0,289.78,291.62,289.77,291.0,2648.0
2022-01-03 11:50:00,290.47,290.69,289.64,289.64,2357.0,290.47,290.69,289.64,289.64,2357.0
2022-01-03 12:00:00,289.47,289.96,289.29,289.96,3806.0,289.47,289.96,289.29,289.96,3806.0
2022-01-03 12:10:00,289.64,289.98,289.12,289.63,2698.0,289.64,289.98,289.12,289.63,2698.0
2022-01-03 12:20:00,290.01,290.08,289.6,289.81,2874.0,290.01,290.08,289.6,289.81,2874.0
2022-01-03 12:30:00,289.66,290.21,289.36,289.77,3302.0,289.66,290.21,289.36,289.77,3302.0
2022-01-03 12:40:00,289.92,290.87,289.83,290.83,2005.0,289.92,290.87,289.83,290.83,2005.0
2022-01-03 12:50:00,290.82,291.99,290.82,291.48,2855.0,290.82,291.99,290.82,291.48,2855.0
2022-01-03 13:00:00,291.15,291.15,290.47,290.6,3470.0,291.15,291.15,290.47,290.6,3470.0
2022-01-03 13:10:00,290.23,290.85,289.91,290.16,3203.0,290.23,290.85,289.91,290.16,3203.0
2022-01-03 13:20:00,290.3,290.3,289.56,289.79,3500.0,290.3,290.3,289.56,289.79,3500.0
2022-01-03 13:30:00,290.09,291.11,290.08,290.83,3609.0,290.09,291.11,290.08,290.83,3609.0
2022-01-03 13:40:00,290.55,291.18,290.53,291.04,2235.0,290.55,291.18,290.53,291.04,2235.0
2022-01-03 13:50:00,290.85,291.43,290.55,290.65,13940.0,290.85,291.43,290.55,290.65,13940.0
2022-01-03 14:00:00,290.92,291.08,290.36,290.6,4971.0,290.92,291.08,290.36,290.6,4971.0
2022-01-03 14:10:00,290.46,290.47,289.57,289.97,2720.0,290.46,290.47,289.57,289.97,2720.0
2022-01-03 14:20:00,289.83,289.83,289.39,289.55,2409.0,289.83,289.83,289.39,289.55,2409.0
2022-01-03 14:30:00,289.66,289.69,288.85,289.34,4789.0,289.66,289.69,288.85,289.34,4789.0
2022-01-03 14:40:00,289.0,289.61,289.0,289.21,2914.0,289.0,289.61,289.0,289.21,2914.0
2022-01-03 14:50:00,289.18,289.64,288.93,289.47,4322.0,289.18,289.64,288.93,289.47,4322.0
2022-01-03 15:00:00,289.34,289.94,289.14,289.94,5387.0,289.34,289.94,289.14,289.94,5387.0
2022-01-03 15:10:00,289.55,290.14,289.5,289.89,4698.0,289.55,290.14,289.5,289.89,4698.0
2022-01-03 15:20:00,289.69,289.97,289.66,289.68,2622.0,289.69,289.97,289.66,289.68,2622.0
2022-01-03 15:30:00,289.75,289.78,289.06,289.19,6679.0,289.75,289.78,289.06,289.19,6679.0
2022-01-03 15:40:00,289.28,289.42,288.89,289.4,14394.0,289.28,289.42,288.89,289.4,14394.0
2022-01-03 15:50:00,289.23,289.47,288.62,288.75,45579.0,289.23,289.47,288.62,288.75,45579.0
2022-01-04 09:30:00,289.0,290.69,289.0,290.21,7446.0,289.0,290.69,289.0,290.21,7446.0
2022-01-04 09:40:00,290.69,291.26,288.74,288.74,15322.0,290.69,291.26,288.74,288.74,15322.0
2022-01-04 09:50:00,288.15,288.23,287.37,287.38,1200.0,288.15,288.23,287.37,287.38,1200.0
2022-01-04 10:00:00,287.88,288.18,287.51,287.77,1792.0,287.88,288.18,287.51,287.77,1792.0
2022-01-04 10:10:00,287.65,287.79,285.41,286.77,5211.0,287.65,287.79,285.41,286.77,5211.0
2022-01-04 10:20:00,286.42,286.42,284.66,284.96,5316.0,286.42,286.42,284.66,284.96,5316.0
2022-01-04 10:30:00,285.45,288.02,285.06,285.06,11450.0,285.45,288.02,285.06,285.06,11450.0
2022-01-04 10:40:00,285.2,286.37,284.56,285.18,12502.0,285.2,286.37,284.56,285.18,12502.0
2022-01-04 10:50:00,285.32,285.79,284.49,285.0,9743.0,285.32,285.79,284.49,285.0,9743.0
2022-01-04 11:00:00,284.73,285.01,284.08,284.82,10077.0,284.73,285.01,284.08,284.82,10077.0
2022-01-04 11:10:00,284.79,286.44,284.68,286.44,5801.0,284.79,286.44,284.68,286.44,5801.0
2022-01-04 11:20:00,286.09,286.35,285.84,285.93,1527.0,286.09,286.35,285.84,285.93,1527.0
2022-01-04 11:30:00,285.52,286.22,285.29,286.21,3534.0,285.52,286.22,285.29,286.21,3534.0
2022-01-04 11:40:00,285.88,286.55,285.7,286.39,13542.0,285.88,286.55,285.7,286.39,13542.0
2022-01-04 11:50:00,286.4,286.49,286.04,286.43,3087.0,286.4,286.49,286.04,286.43,3087.0
2022-01-04 12:00:00,286.39,286.39,285.71,285.76,4013.0,286.39,286.39,285.71,285.76,4013.0
2022-01-04 12:10:00,285.93,286.27,285.59,286.11,3531.0,285.93,286.27,285.59,286.11,3531.0
2022-01-04 12:20:00,286.1,286.1,285.38,285.38,3520.0,286.1,286.1,285.38,285.38,3520.0
2022-01-04 12:30:00,285.36,285.36,284.91,284.99,4221.0,285.36,285.36,284.91,284.99,4221.0
2022-01-04 12:40:00,284.99,285.99,284.7,285.99,21900.0,284.99,285.99,284.7,285.99,21900.0
2022-01-04 12:50:00,286.08,286.17,285.32,285.85,4374.0,286.08,286.17,285.32,285.85,4374.0
2022-01-04 13:00:00,285.8,285.85,285.5,285.51,2200.0,285.8,285.85,285.5,285.51,2200.0
2022-01-04 13:10:00,285.51,285.67,284.86,285.62,8220.0,285.51,285.67,284.86,285.62,8220.0
2022-01-04 13:20:00,285.54,286.86,285.06,286.66,6534.0,285.54,286.86,285.06,286.66,6534.0
2022-01-04 13:30:00,286.52,287.07,285.82,287.07,9388.0,286.52,287.07,285.82,287.07,9388.0
2022-01-04 13:40:00,287.05,287.28,286.37,286.37,5928.0,287.05,287.28,286.37,286.37,5928.0
2022-01-04 13:50:00,286.19,286.25,284.71,284.84,3896.0,286.19,286.25,284.71,284.84,3896.0
2022-01-04 14:00:00,284.93,285.3,284.93,285.07,1959.0,284.93,285.3,284.93,285.07,1959.0
2022-01-04 14:10:00,285.34,285.86,285.14,285.3,8344.0,285.34,285.86,285.14,285.3,8344.0
2022-01-04 14:20:00,285.19,285.51,284.72,285.25,7333.0,285.19,285.51,284.72,285.25,7333.0
2022-01-04 14:30:00,285.25,285.36,285.01,285.01,600.0,285.25,285.36,285.01,285.01,600.0
2022-01-04 14:40:00,285.23,285.6,285.0,285.48,3458.0,285.23,285.6,285.0,285.48,3458.0
2022-01-04 14:50:00,285.39,285.63,285.19,285.61,2696.0,285.39,285.63,285.19,285.61,2696.0
2022-01-04 15:00:00,285.51,285.9,285.51,285.75,2565.0,285.51,285.9,285.51,285.75,2565.0
2022-01-04 15:10:00,285.87,286.53,285.87,286.5,4493.0,285.87,286.53,285.87,286.5,4493.0
2022-01-04 15:20:00,286.62,287.1,286.38,286.96,4463.0,286.62,287.1,286.38,286.96,4463.0
2022-01-04 15:30:00,287.15,287.29,286.41,286.47,8472.0,287.15,287.29,286.41,286.47,8472.0
2022-01-04 15:40:00,286.35,286.79,286.16,286.49,11039.0,286.35,286.79,286.16,286.49,11039.0
2022-01-04 15:50:00,286.38,286.59,284.65,284.73,44730.0,286.38,286.59,284.65,284.73,44730.0
2022-01-05 09:30:00,283.56,285.77,281.76,283.24,6701.0,283.56,285.77,281.76,283.24,6701.0
2022-01-05 09:40:00,283.65,284.54,283.15,283.57,6400.0,283.65,284.54,283.15,283.57,6400.0
2022-01-05 09:50:00,283.2,283.2,280.94,281.01,4166.0,283.2,283.2,280.94,281.01,4166.0
2022-01-05 10:00:00,280.53,282.12,279.43,280.09,11789.0,280.53,282.12,279.43,280.09,11789.0
2022-01-05 10:10:00,279.62,280.46,278.11,278.31,6352.0,279.62,280.46,278.11,278.31,6352.0
2022-01-05 10:20:00,278.36,279.76,277.76,279.75,28754.0,278.36,279.76,277.76,279.75,28754.0
2022-01-05 10:30:00,279.87,279.87,278.8,279.7,19684.0,279.87,279.87,278.8,279.7,19684.0
2022-01-05 10:40:00,279.34,280.17,278.87,280.04,28483.0,279.34,280.17,278.87,280.04,28483.0
2022-01-05 10:50:00,279.85,282.66,279.8,281.95,22440.0,279.85,282.66,279.8,281.95,22440.0
2022-01-05 11:00:00,281.94,284.13,281.9,283.3,5442.0,281.94,284.13,281.9,283.3,5442.0
2022-01-05 11:10:00,283.43,284.94,283.42,284.94,6200.0,283.43,284.94,283.42,284.94,6200.0
2022-01-05 11:20:00,285.29,286.3,285.09,285.56,4900.0,285.29,286.3,285.09,285.56,4900.0
2022-01-05 11:30:00,285.75,285.75,285.3,285.43,1280.0,285.75,285.75,285.3,285.43,1280.0
2022-01-05 11:40:00,285.51,285.62,285.22,285.29,3563.0,285.51,285.62,285.22,285.29,3563.0
2022-01-05 11:50:00,285.28,285.28,284.78,284.94,1822.0,285.28,285.28,284.78,284.94,1822.0
2022-01-05 12:00:00,284.87,285.04,284.52,284.74,1860.0,284.87,285.04,284.52,284.74,1860.0
2022-01-05 12:10:00,285.04,285.35,285.04,285.21,1323.0,285.04,285.35,285.04,285.21,1323.0
2022-01-05 12:20:00,285.1,285.43,285.1,285.26,1500.0,285.1,285.43,285.1,285.26,1500.0
2022-01-05 12:30:00,284.92,285.01,284.15,284.16,1916.0,284.92,285.01,284.15,284.16,1916.0
2022-01-05 12:40:00,284.35,284.35,283.53,283.54,2573.0,284.35,284.35,283.53,283.54,2573.0
2022-01-05 12:50:00,283.44,283.44,282.79,283.07,2666.0,283.44,283.44,282.79,283.07,2666.0
2022-01-05 13:00:00,282.94,283.49,282.77,282.79,1609.0,282.94,283.49,282.77,282.79,1609.0
2022-01-05 13:10:00,282.43,282.57,282.33,282.52,901.0,282.43,282.57,282.33,282.52,901.0
2022-01-05 13:20:00,282.04,283.35,281.93,283.21,2423.0,282.04,283.35,281.93,283.21,2423.0
2022-01-05 13:30:00,283.31,283.46,282.2,282.2,2213.0,283.31,283.46,282.2,282.2,2213.0
2022-01-05 13:40:00,282.39,282.6,281.91,281.91,1489.0,282.39,282.6,281.91,281.91,1489.0
2022-01-05 13:50:00,281.92,282.51,281.89,282.44,1041.0,281.92,282.51,281.89,282.44,1041.0
2022-01-05 14:00:00,282.47,282.51,281.0,281.0,3624.0,282.47,282.51,281.0,281.0,3624.0
2022-01-05 14:10:00,280.74,280.76,279.49,279.49,11702.0,280.74,280.76,279.49,279.49,11702.0
2022-01-05 14:20:00,279.04,279.86,278.88,279.57,12238.0,279.04,279.86,278.88,279.57,12238.0
2022-01-05 14:30:00,279.81,279.99,278.97,279.16,8264.0,279.81,279.99,278.97,279.16,8264.0
2022-01-05 14:40:00,279.16,279.36,278.56,278.77,4816.0,279.16,279.36,278.56,278.77,4816.0
2022-01-05 14:50:00,278.83,279.0,278.02,278.16,6197.0,278.83,279.0,278.02,278.16,6197.0
2022-01-05 15:00:00,278.06,278.06,277.17,277.77,22458.0,278.06,278.06,277.17,277.77,22458.0
2022-01-05 15:10:00,277.77,278.11,276.26,276.28,13650.0,277.77,278.11,276.26,276.28,13650.0
2022-01-05 15:20:00,276.47,276.75,275.35,275.5,13157.0,276.47,276.75,275.35,275.5,13157.0
2022-01-05 15:30:00,275.46,277.0,275.14,276.75,16291.0,275.46,277.0,275.14,276.75,16291.0
2022-01-05 15:40:00,276.89,277.05,275.88,275.88,28376.0,276.89,277.05,275.88,275.88,28376.0
2022-01-05 15:50:00,275.76,275.98,274.18,274.43,45442.0,275.76,275.98,274.18,274.43,45442.0
2022-01-06 09:30:00,271.41,276.35,269.04,273.96,8327.0,271.41,276.35,269.04,273.96,8327.0
2022-01-06 09:40:00,274.15,274.15,272.26,272.82,4221.0,274.15,274.15,272.26,272.82,4221.0
2022-01-06 09:50:00,273.09,273.42,270.06,270.12,7730.0,273.09,273.42,270.06,270.12,7730.0
2022-01-06 10:00:00,269.92,270.84,268.34,269.46,7999.0,269.92,270.84,268.34,269.46,7999.0
2022-01-06 10:10:00,268.93,268.93,267.38,268.24,14616.0,268.93,268.93,267.38,268.24,14616.0
2022-01-06 10:20:00,268.24,272.14,268.08,270.96,14654.0,268.24,272.14,268.08,270.96,14654.0
2022-01-06 10:30:00,271.54,273.3,271.42,272.8,18450.0,271.54,273.3,271.42,272.8,18450.0
2022-01-06 10:40:00,272.22,272.86,271.61,272.86,3374.0,272.22,272.86,271.61,272.86,3374.0
2022-01-06 10:50:00,272.59,272.92,271.55,271.55,6403.0,272.59,272.92,271.55,271.55,6403.0
2022-01-06 11:00:00,271.55,272.71,271.13,271.88,9725.0,271.55,272.71,271.13,271.88,9725.0
2022-01-06 11:10:00,272.1,272.92,271.67,271.68,5858.0,272.1,272.92,271.67,271.68,5858.0
2022-01-06 11:20:00,271.29,272.19,270.99,271.6,5806.0,271.29,272.19,270.99,271.6,5806.0
2022-01-06 11:30:00,271.44,271.44,270.0,270.72,5624.0,271.44,271.44,270.0,270.72,5624.0
2022-01-06 11:40:00,270.56,272.27,269.83,272.27,4539.0,270.56,272.27,269.83,272.27,4539.0
2022-01-06 11:50:00,271.86,272.23,271.01,271.88,4353.0,271.86,272.23,271.01,271.88,4353.0
2022-01-06 12:00:00,271.6,272.57,271.52,272.56,2609.0,271.6,272.57,271.52,272.56,2609.0
2022-01-06 12:10:00,272.44,272.49,272.06,272.24,4232.0,272.44,272.49,272.06,272.24,4232.0
2022-01-06 12:20:00,272.46,273.1,272.28,273.03,3385.0,272.46,273.1,272.28,273.03,3385.0
2022-01-06 12:30:00,272.65,273.16,272.57,273.16,1928.0,272.65,273.16,272.57,273.16,1928.0
2022-01-06 12:40:00,273.28,273.43,273.03,273.19,2000.0,273.28,273.43,273.03,273.19,2000.0
2022-01-06 12:50:00,273.19,273.19,272.81,272.81,1038.0,273.19,273.19,272.81,272.81,1038.0
2022-01-06 13:00:00,272.68,272.83,272.26,272.45,5501.0,272.68,272.83,272.26,272.45,5501.0
2022-01-06 13:10:00,272.28,272.31,271.43,271.68,3781.0,272.28,272.31,271.43,271.68,3781.0
2022-01-06 13:20:00,271.76,271.76,270.69,270.99,2993.0,271.76,271.76,270.69,270.99,2993.0
2022-01-06 13:30:00,270.86,270.86,269.5,269.5,4517.0,270.86,270.86,269.5,269.5,4517.0
2022-01-06 13:40:00,269.74,271.25,269.73,270.96,8685.0,269.74,271.25,269.73,270.96,8685.0
2022-01-06 13:50:00,270.8,270.87,270.5,270.87,2247.0,270.8,270.87,270.5,270.87,2247.0
2022-01-06 14:00:00,270.91,271.32,270.05,271.32,5959.0,270.91,271.32,270.05,271.32,5959.0
2022-01-06 14:10:00,271.83,272.29,271.74,271.87,2142.0,271.83,272.29,271.74,271.87,2142.0
2022-01-06 14:20:00,271.65,271.65,271.29,271.3,1735.0,271.65,271.65,271.29,271.3,1735.0
2022-01-06 14:30:00,271.3,271.32,270.76,271.28,3241.0,271.3,271.32,270.76,271.28,3241.0
2022-01-06 14:40:00,271.38,271.65,271.15,271.19,3547.0,271.38,271.65,271.15,271.19,3547.0
2022-01-06 14:50:00,271.19,271.69,270.86,271.02,5560.0,271.19,271.69,270.86,271.02,5560.0
2022-01-06 15:00:00,270.93,270.93,269.96,270.28,5632.0,270.93,270.93,269.96,270.28,5632.0
2022-01-06 15:10:00,269.93,270.17,269.38,269.94,7248.0,269.93,270.17,269.38,269.94,7248.0
2022-01-06 15:20:00,269.75,270.94,269.66,270.94,7742.0,269.75,270.94,269.66,270.94,7742.0
2022-01-06 15:30:00,270.55,270.55,269.73,269.79,7330.0,270.55,270.55,269.73,269.79,7330.0
2022-01-06 15:40:00,269.79,270.29,269.42,269.72,14696.0,269.79,270.29,269.42,269.72,14696.0
2022-01-06 15:50:00,269.77,270.22,268.68,268.69,40253.0,269.77,270.22,268.68,268.69,40253.0
2022-01-07 09:30:00,265.62,266.35,262.9,263.33,18390.0,265.62,266.35,262.9,263.33,18390.0
2022-01-07 09:40:00,264.32,264.49,262.46,262.46,6440.0,264.32,264.49,262.46,262.46,6440.0
2022-01-07 09:50:00,262.8,264.84,262.54,263.41,49771.0,262.8,264.84,262.54,263.41,49771.0
2022-01-07 10:00:00,263.02,263.37,261.8,262.32,4485.0,263.02,263.37,261.8,262.32,4485.0
2022-01-07 10:10:00,262.26,263.62,262.04,262.91,9520.0,262.26,263.62,262.04,262.91,9520.0
2022-01-07 10:20:00,262.58,263.38,261.39,262.78,14162.0,262.58,263.38,261.39,262.78,14162.0
2022-01-07 10:30:00,263.09,263.87,261.99,262.0,19975.0,263.09,263.87,261.99,262.0,19975.0
2022-01-07 10:40:00,262.0,262.39,258.48,258.73,18247.0,262.0,262.39,258.48,258.73,18247.0
2022-01-07 10:50:00,258.91,259.42,258.01,258.4,12197.0,258.91,259.42,258.01,258.4,12197.0
2022-01-07 11:00:00,258.62,259.78,257.34,257.35,49267.0,258.62,259.78,257.34,257.35,49267.0
2022-01-07 11:10:00,257.42,257.75,255.86,256.07,23770.0,257.42,257.75,255.86,256.07,23770.0
2022-01-07 11:20:00,256.11,257.31,255.58,255.64,76752.0,256.11,257.31,255.58,255.64,76752.0
2022-01-07 11:30:00,255.65,255.65,254.18,254.5,44479.0,255.65,255.65,254.18,254.5,44479.0
2022-01-07 11:40:00,254.5,255.5,253.81,254.49,58844.0,254.5,255.5,253.81,254.49,58844.0
2022-01-07 11:50:00,254.49,254.63,253.72,254.21,22778.0,254.49,254.63,253.72,254.21,22778.0
2022-01-07 12:00:00,254.21,254.39,253.13,253.82,48937.0,254.21,254.39,253.13,253.82,48937.0
2022-01-07 12:10:00,254.07,254.38,253.16,253.43,25139.0,254.07,254.38,253.16,253.43,25139.0
2022-01-07 12:20:00,253.07,253.07,251.48,251.95,29067.0,253.07,253.07,251.48,251.95,29067.0
2022-01-07 12:30:00,252.0,252.42,251.8,252.15,58645.0,252.0,252.42,251.8,252.15,58645.0
2022-01-07 12:40:00,252.0,253.55,252.0,252.89,8779.0,252.0,253.55,252.0,252.89,8779.0
2022-01-07 12:50:00,253.03,254.53,252.81,254.53,8353.0,253.03,254.53,252.81,254.53,8353.0
2022-01-07 13:00:00,254.28,256.0,253.95,254.92,44560.0,254.28,256.0,253.95,254.92,44560.0
2022-01-07 13:10:00,255.0,255.25,254.55,254.55,10985.0,255.0,255.25,254.55,254.55,10985.0
2022-01-07 13:20:00,254.61,255.24,254.25,254.4,19974.0,254.61,255.24,254.25,254.4,19974.0
2022-01-07 13:30:00,254.27,254.27,252.75,252.86,3317.0,254.27,254.27,252.75,252.86,3317.0
2022-01-07 13:40:00,252.74,254.13,252.74,254.13,19100.0,252.74,254.13,252.74,254.13,19100.0
2022-01-07 13:50:00,253.96,254.87,253.96,254.62,3288.0,253.96,254.87,253.96,254.62,3288.0
2022-01-07 14:00:00,254.83,254.83,254.26,254.44,2649.0,254.83,254.83,254.26,254.44,2649.0
2022-01-07 14:10:00,254.56,255.0,254.4,255.0,4113.0,254.56,255.0,254.4,255.0,4113.0
2022-01-07 14:20:00,254.86,254.86,253.4,253.71,6973.0,254.86,254.86,253.4,253.71,6973.0
2022-01-07 14:30:00,253.56,255.0,253.56,254.92,4886.0,253.56,255.0,253.56,254.92,4886.0
2022-01-07 14:40:00,254.75,254.92,254.44,254.84,3052.0,254.75,254.92,254.44,254.84,3052.0
2022-01-07 14:50:00,254.67,255.35,254.66,254.92,16854.0,254.67,255.35,254.66,254.92,16854.0
2022-01-07 15:00:00,254.92,255.05,254.62,254.62,41947.0,254.92,255.05,254.62,254.62,41947.0
2022-01-07 15:10:00,254.58,254.71,252.92,253.34,8444.0,254.58,254.71,252.92,253.34,8444.0
2022-01-07 15:20:00,253.41,253.47,251.77,251.84,32556.0,253.41,253.47,251.77,251.84,32556.0
2022-01-07 15:30:00,252.0,252.59,251.38,252.35,33519.0,252.0,252.59,251.38,252.35,33519.0
2022-01-07 15:40:00,252.35,254.27,252.17,253.9,23849.0,252.35,254.27,252.17,253.9,23849.0
2022-01-07 15:50:00,253.9,254.4,253.38,253.49,100947.0,253.9,254.4,253.38,253.49,100947.0
2022-01-10 09:30:00,250.69,252.62,245.06,245.18,63606.0,250.69,252.62,245.06,245.18,63606.0
2022-01-10 09:40:00,245.17,246.85,242.54,242.75,115703.0,245.17,246.85,242.54,242.75,115703.0
2022-01-10 09:50:00,242.51,243.45,240.49,241.13,83701.0,242.51,243.45,240.49,241.13,83701.0
2022-01-10 10:00:00,241.13,242.23,238.73,238.96,69606.0,241.13,242.23,238.73,238.96,69606.0
2022-01-10 10:10:00,238.69,238.85,236.52,236.9,138313.0,238.69,238.85,236.52,236.9,138313.0
2022-01-10 10:20:00,237.23,238.36,237.01,238.36,17160.0,237.23,238.36,237.01,238.36,17160.0
2022-01-10 10:30:00,237.96,240.66,237.12,237.44,97112.0,237.96,240.66,237.12,237.44,97112.0
2022-01-10 10:40:00,237.4,238.29,234.51,234.7,146241.0,237.4,238.29,234.51,234.7,146241.0
2022-01-10 10:50:00,234.94,237.5,234.54,235.81,17178.0,234.94,237.5,234.54,235.81,17178.0
2022-01-10 11:00:00,235.81,236.63,233.66,236.11,121499.0,235.81,236.63,233.66,236.11,121499.0
2022-01-10 11:10:00,236.33,239.84,236.22,239.42,15276.0,236.33,239.84,236.22,239.42,15276.0
2022-01-10 11:20:00,239.43,240.24,237.76,239.84,82460.0,239.43,240.24,237.76,239.84,82460.0
2022-01-10 11:30:00,239.87,240.15,238.36,238.53,39206.0,239.87,240.15,238.36,238.53,39206.0
2022-01-10 11:40:00,238.53,240.74,238.35,240.7,45210.0,238.53,240.74,238.35,240.7,45210.0
2022-01-10 11:50:00,240.25,240.5,239.51,239.94,106295.0,240.25,240.5,239.51,239.94,106295.0
2022-01-10 12:00:00,239.94,240.48,239.59,240.08,295180.0,239.94,240.48,239.59,240.08,295180.0
2022-01-10 12:10:00,240.36,240.44,239.29,239.38,92100.0,240.36,240.44,239.29,239.38,92100.0
2022-01-10 12:20:00,239.3,241.81,239.29,241.25,16214.0,239.3,241.81,239.29,241.25,16214.0
2022-01-10 12:30:00,241.09,241.86,240.97,241.48,4440.0,241.09,241.86,240.97,241.48,4440.0
2022-01-10 12:40:00,241.59,242.63,241.59,241.7,19978.0,241.59,242.63,241.59,241.7,19978.0
2022-01-10 12:50:00,241.72,243.24,241.72,242.18,27273.0,241.72,243.24,241.72,242.18,27273.0
2022-01-10 13:00:00,242.35,242.53,241.53,241.53,6489.0,242.35,242.53,241.53,241.53,6489.0
2022-01-10 13:10:00,241.53,242.0,241.39,241.81,3666.0,241.53,242.0,241.39,241.81,3666.0
2022-01-10 13:20:00,241.94,243.71,241.91,243.45,10297.0,241.94,243.71,241.91,243.45,10297.0
2022-01-10 13:30:00,243.63,243.7,242.62,242.92,35328.0,243.63,243.7,242.62,242.92,35328.0
2022-01-10 13:40:00,242.82,243.53,242.82,243.28,5452.0,242.82,243.53,242.82,243.28,5452.0
2022-01-10 13:50:00,243.67,244.49,243.5,244.03,6327.0,243.67,244.49,243.5,244.03,6327.0
2022-01-10 14:00:00,243.95,244.4,243.74,244.4,6984.0,243.95,244.4,243.74,244.4,6984.0
2022-01-10 14:10:00,244.39,244.4,243.48,243.49,3997.0,244.39,244.4,243.48,243.49,3997.0
2022-01-10 14:20:00,243.56,243.82,242.97,243.4,10137.0,243.56,243.82,242.97,243.4,10137.0
2022-01-10 14:30:00,243.53,243.98,243.16,243.42,5621.0,243.53,243.98,243.16,243.42,5621.0
2022-01-10 14:40:00,243.56,244.05,243.35,243.8,30120.0,243.56,244.05,243.35,243.8,30120.0
2022-01-10 14:50:00,243.76,243.8,243.14,243.65,8517.0,243.76,243.8,243.14,243.65,8517.0
2022-01-10 15:00:00,243.77,244.24,243.29,243.45,17060.0,243.77,244.24,243.29,243.45,17060.0
2022-01-10 15:10:00,243.55,243.55,242.25,242.72,18937.0,243.55,243.55,242.25,242.72,18937.0
2022-01-10 15:20:00,242.72,243.54,242.38,242.69,9553.0,242.72,243.54,242.38,242.69,9553.0
2022-01-10 15:30:00,242.78,243.72,242.41,243.65,10738.0,242.78,243.72,242.41,243.65,10738.0
2022-01-10 15:40:00,243.65,244.75,243.43,244.46,22903.0,243.65,244.75,243.43,244.46,22903.0
2022-01-10 15:50:00,244.69,247.18,244.55,246.89,187597.0,244.69,247.18,244.55,246.89,187597.0
2022-01-11 09:30:00,246.61,248.87,245.4,246.41,17783.0,246.61,248.87,245.4,246.41,17783.0
2022-01-11 09:40:00,246.41,247.0,242.23,242.24,21141.0,246.41,247.0,242.23,242.24,21141.0
2022-01-11 09:50:00,242.26,244.96,242.23,243.18,16244.0,242.26,244.96,242.23,243.18,16244.0
2022-01-11 10:00:00,243.3,246.44,243.25,245.84,9275.0,243.3,246.44,243.25,245.84,9275.0
2022-01-11 10:10:00,245.74,248.15,245.73,247.8,18484.0,245.74,248.15,245.73,247.8,18484.0
2022-01-11 10:20:00,247.5,247.97,246.86,247.5,13600.0,247.5,247.97,246.86,247.5,13600.0
2022-01-11 10:30:00,247.27,247.79,245.6,245.93,24956.0,247.27,247.79,245.6,245.93,24956.0
2022-01-11 10:40:00,245.77,245.77,244.24,244.68,6776.0,245.77,245.77,244.24,244.68,6776.0
2022-01-11 10:50:00,244.69,244.92,244.26,244.73,9312.0,244.69,244.92,244.26,244.73,9312.0
2022-01-11 11:00:00,245.06,245.65,244.63,245.65,5810.0,245.06,245.65,244.63,245.65,5810.0
2022-01-11 11:10:00,245.58,247.45,245.57,247.19,5610.0,245.58,247.45,245.57,247.19,5610.0
2022-01-11 11:20:00,247.08,248.53,246.93,248.53,6329.0,247.08,248.53,246.93,248.53,6329.0
2022-01-11 11:30:00,248.11,249.67,247.91,249.37,7978.0,248.11,249.67,247.91,249.37,7978.0
2022-01-11 11:40:00,249.44,250.69,249.44,250.31,9156.0,249.44,250.69,249.44,250.31,9156.0
2022-01-11 11:50:00,250.38,251.02,250.33,250.75,3954.0,250.38,251.02,250.33,250.75,3954.0
2022-01-11 12:00:00,250.51,250.85,250.42,250.5,5051.0,250.51,250.85,250.42,250.5,5051.0
2022-01-11 12:10:00,250.65,250.7,249.65,249.76,4405.0,250.65,250.7,249.65,249.76,4405.0
2022-01-11 12:20:00,249.77,249.83,248.45,248.45,5181.0,249.77,249.83,248.45,248.45,5181.0
2022-01-11 12:30:00,248.53,248.82,248.21,248.63,4324.0,248.53,248.82,248.21,248.63,4324.0
2022-01-11 12:40:00,248.63,249.31,247.73,247.76,9771.0,248.63,249.31,247.73,247.76,9771.0
2022-01-11 12:50:00,247.91,248.08,247.19,247.36,8119.0,247.91,248.08,247.19,247.36,8119.0
2022-01-11 13:00:00,247.22,247.55,246.27,246.36,52454.0,247.22,247.55,246.27,246.36,52454.0
2022-01-11 13:10:00,246.31,246.95,246.31,246.9,3676.0,246.31,246.95,246.31,246.9,3676.0
2022-01-11 13:20:00,247.1,247.85,247.1,247.14,5354.0,247.1,247.85,247.1,247.14,5354.0
2022-01-11 13:30:00,247.24,247.47,247.08,247.29,3838.0,247.24,247.47,247.08,247.29,3838.0
2022-01-11 13:40:00,247.1,247.88,247.03,247.88,11438.0,247.1,247.88,247.03,247.88,11438.0
2022-01-11 13:50:00,247.72,248.53,247.68,248.18,11360.0,247.72,248.53,247.68,248.18,11360.0
2022-01-11 14:00:00,248.2,248.27,247.78,247.95,4695.0,248.2,248.27,247.78,247.95,4695.0
2022-01-11 14:10:00,248.14,248.49,247.85,248.49,3972.0,248.14,248.49,247.85,248.49,3972.0
2022-01-11 14:20:00,248.59,249.24,248.27,248.79,6306.0,248.59,249.24,248.27,248.79,6306.0
2022-01-11 14:30:00,248.77,249.0,248.4,248.81,8515.0,248.77,249.0,248.4,248.81,8515.0
2022-01-11 14:40:00,248.61,249.09,248.59,249.0,4378.0,248.61,249.09,248.59,249.0,4378.0
2022-01-11 14:50:00,249.0,249.38,248.87,248.89,10001.0,249.0,249.38,248.87,248.89,10001.0
2022-01-11 15:00:00,248.95,249.21,248.8,248.99,11334.0,248.95,249.21,248.8,248.99,11334.0
2022-01-11 15:10:00,248.95,249.17,248.42,248.69,8346.0,248.95,249.17,248.42,248.69,8346.0
2022-01-11 15:20:00,248.81,248.81,248.17,248.53,10092.0,248.81,248.81,248.17,248.53,10092.0
2022-01-11 15:30:00,248.46,248.57,247.37,247.38,30327.0,248.46,248.57,247.37,247.38,30327.0
2022-01-11 15:40:00,247.38,247.51,246.95,247.15,18588.0,247.38,247.51,246.95,247.15,18588.0
2022-01-11 15:50:00,247.24,247.9,246.8,247.63,55683.0,247.24,247.9,246.8,247.63,55683.0
2022-01-12 09:30:00,247.6,251.2,247.6,247.94,8431.0,247.6,251.2,247.6,247.94,8431.0
2022-01-12 09:40:00,248.26,249.56,248.0,248.91,6628.0,248.26,249.56,248.0,248.91,6628.0
2022-01-12 09:50:00,249.99,252.0,249.45,251.52,9706.0,249.99,252.0,249.45,251.52,9706.0
2022-01-12 10:00:00,251.54,251.99,249.46,250.89,31204.0,251.54,251.99,249.46,250.89,31204.0
2022-01-12 10:10:00,250.83,251.01,248.59,249.22,6164.0,250.83,251.01,248.59,249.22,6164.0
2022-01-12 10:20:00,249.07,250.08,247.59,248.05,94192.0,249.07,250.08,247.59,248.05,94192.0
2022-01-12 10:30:00,248.05,248.05,245.97,246.36,11259.0,248.05,248.05,245.97,246.36,11259.0
2022-01-12 10:40:00,245.96,245.97,245.15,245.74,7929.0,245.96,245.97,245.15,245.74,7929.0
2022-01-12 10:50:00,245.63,245.67,244.73,245.09,4205.0,245.63,245.67,244.73,245.09,4205.0
2022-01-12 11:00:00,245.04,245.73,243.25,244.12,14639.0,245.04,245.73,243.25,244.12,14639.0
2022-01-12 11:10:00,244.12,244.12,242.67,243.13,6304.0,244.12,244.12,242.67,243.13,6304.0
2022-01-12 11:20:00,243.36,243.76,242.15,243.43,11961.0,243.36,243.76,242.15,243.43,11961.0
2022-01-12 11:30:00,243.23,244.68,243.23,244.27,4721.0,243.23,244.68,243.23,244.27,4721.0
2022-01-12 11:40:00,244.25,244.4,242.92,243.17,17118.0,244.25,244.4,242.92,243.17,17118.0
2022-01-12 11:50:00,243.43,245.15,243.43,245.15,42484.0,243.43,245.15,243.43,245.15,42484.0
2022-01-12 12:00:00,245.15,245.26,243.8,244.13,6650.0,245.15,245.26,243.8,244.13,6650.0
2022-01-12 12:10:00,244.15,244.43,243.87,244.14,7928.0,244.15,244.43,243.87,244.14,7928.0
2022-01-12 12:20:00,243.97,244.63,243.97,244.52,1525.0,243.97,244.63,243.97,244.52,1525.0
2022-01-12 12:30:00,244.89,246.18,244.87,244.87,4024.0,244.89,246.18,244.87,244.87,4024.0
2022-01-12 12:40:00,245.49,246.0,245.16,246.0,2523.0,245.49,246.0,245.16,246.0,2523.0
2022-01-12 12:50:00,246.18,246.45,245.66,245.75,4789.0,246.18,246.45,245.66,245.75,4789.0
2022-01-12 13:00:00,245.65,246.48,245.59,246.47,2898.0,245.65,246.48,245.59,246.47,2898.0
2022-01-12 13:10:00,246.67,246.86,245.58,245.93,5051.0,246.67,246.86,245.58,245.93,5051.0
2022-01-12 13:20:00,245.95,246.86,245.53,246.67,7001.0,245.95,246.86,245.53,246.67,7001.0
2022-01-12 13:30:00,246.6,246.82,246.37,246.82,2211.0,246.6,246.82,246.37,246.82,2211.0
2022-01-12 13:40:00,246.83,247.63,246.67,246.96,5371.0,246.83,247.63,246.67,246.96,5371.0
2022-01-12 13:50:00,246.78,247.14,246.73,247.04,1640.0,246.78,247.14,246.73,247.04,1640.0
2022-01-12 14:00:00,247.02,247.36,246.58,246.94,4058.0,247.02,247.36,246.58,246.94,4058.0
2022-01-12 14:10:00,247.01,247.57,246.89,247.57,4021.0,247.01,247.57,246.89,247.57,4021.0
2022-01-12 14:20:00,247.55,247.89,247.3,247.64,6770.0,247.55,247.89,247.3,247.64,6770.0
2022-01-12 14:30:00,247.43,247.61,247.17,247.34,3388.0,247.43,247.61,247.17,247.34,3388.0
2022-01-12 14:40:00,247.27,247.37,246.44,246.65,4437.0,247.27,247.37,246.44,246.65,4437.0
2022-01-12 14:50:00,246.5,246.9,246.24,246.48,5928.0,246.5,246.9,246.24,246.48,5928.0
2022-01-12 15:00:00,246.43,246.43,244.9,245.04,5422.0,246.43,246.43,244.9,245.04,5422.0
2022-01-12 15:10:00,245.03,245.9,244.81,245.83,9435.0,245.03,245.9,244.81,245.83,9435.0
2022-01-12 15:20:00,245.6,245.68,244.82,244.89,7366.0,245.6,245.68,244.82,244.89,7366.0
2022-01-12 15:30:00,244.95,245.28,244.89,245.15,27499.0,244.95,245.28,244.89,245.15,27499.0
2022-01-12 15:40:00,245.05,245.73,244.83,245.21,14767.0,245.05,245.73,244.83,245.21,14767.0
2022-01-12 15:50:00,245.18,245.94,245.01,245.44,42089.0,245.18,245.94,245.01,245.44,42089.0
2022-01-13 09:30:00,245.92,247.29,245.58,245.58,2261.0,245.92,247.29,245.58,245.58,2261.0
2022-01-13 09:40:00,245.94,247.54,245.21,247.26,6292.0,245.94,247.54,245.21,247.26,6292.0
2022-01-13 09:50:00,247.31,249.25,245.72,245.77,11391.0,247.31,249.25,245.72,245.77,11391.0
2022-01-13 10:00:00,245.58,246.47,244.32,244.41,5841.0,245.58,246.47,244.32,244.41,5841.0
2022-01-13 10:10:00,243.74,243.89,242.46,242.62,5704.0,243.74,243.89,242.46,242.62,5704.0
2022-01-13 10:20:00,243.14,244.18,243.01,243.63,3793.0,243.14,244.18,243.01,243.63,3793.0
2022-01-13 10:30:00,243.94,243.94,241.45,241.6,26837.0,243.94,243.94,241.45,241.6,26837.0
2022-01-13 10:40:00,241.72,242.73,241.29,242.72,6925.0,241.72,242.73,241.29,242.72,6925.0
2022-01-13 10:50:00,242.44,242.44,240.36,241.44,15855.0,242.44,242.44,240.36,241.44,15855.0
2022-01-13 11:00:00,241.55,241.76,240.01,241.31,17708.0,241.55,241.76,240.01,241.31,17708.0
2022-01-13 11:10:00,241.25,242.4,240.72,242.36,7273.0,241.25,242.4,240.72,242.36,7273.0
2022-01-13 11:20:00,242.44,243.9,242.43,243.27,3000.0,242.44,243.9,242.43,243.27,3000.0
2022-01-13 11:30:00,243.2,243.98,242.13,243.98,4961.0,243.2,243.98,242.13,243.98,4961.0
2022-01-13 11:40:00,243.9,244.36,243.43,244.25,2640.0,243.9,244.36,243.43,244.25,2640.0
2022-01-13 11:50:00,244.06,244.56,243.95,244.53,1420.0,244.06,244.56,243.95,244.53,1420.0
2022-01-13 12:00:00,244.08,244.56,243.58,243.89,7388.0,244.08,244.56,243.58,243.89,7388.0
2022-01-13 12:10:00,244.06,244.2,242.62,242.9,4077.0,244.06,244.2,242.62,242.9,4077.0
2022-01-13 12:20:00,242.63,242.63,241.94,242.5,14541.0,242.63,242.63,241.94,242.5,14541.0
2022-01-13 12:30:00,242.49,243.71,242.37,243.04,7191.0,242.49,243.71,242.37,243.04,7191.0
2022-01-13 12:40:00,242.94,242.94,242.12,242.3,2199.0,242.94,242.94,242.12,242.3,2199.0
2022-01-13 12:50:00,242.3,243.06,242.09,242.88,3612.0,242.3,243.06,242.09,242.88,3612.0
2022-01-13 13:00:00,242.69,243.26,242.37,243.03,2821.0,242.69,243.26,242.37,243.03,2821.0
2022-01-13 13:10:00,242.8,242.95,241.45,241.75,4013.0,242.8,242.95,241.45,241.75,4013.0
2022-01-13 13:20:00,241.96,242.36,241.81,242.33,930.0,241.96,242.36,241.81,242.33,930.0
2022-01-13 13:30:00,242.21,242.31,241.69,241.69,2533.0,242.21,242.31,241.69,241.69,2533.0
2022-01-13 13:40:00,241.97,243.52,241.96,243.52,3706.0,241.97,243.52,241.96,243.52,3706.0
2022-01-13 13:50:00,243.46,243.87,242.88,243.87,2345.0,243.46,243.87,242.88,243.87,2345.0
2022-01-13 14:00:00,243.7,243.85,243.22,243.34,3064.0,243.7,243.85,243.22,243.34,3064.0
2022-01-13 14:10:00,243.19,243.78,242.69,242.69,2726.0,243.19,243.78,242.69,242.69,2726.0
2022-01-13 14:20:00,242.89,243.13,242.34,242.56,4142.0,242.89,243.13,242.34,242.56,4142.0
2022-01-13 14:30:00,242.71,242.88,242.19,242.39,3789.0,242.71,242.88,242.19,242.39,3789.0
2022-01-13 14:40:00,242.15,242.44,241.6,241.6,4571.0,242.15,242.44,241.6,241.6,4571.0
2022-01-13 14:50:00,241.39,242.51,241.01,241.82,5700.0,241.39,242.51,241.01,241.82,5700.0
2022-01-13 15:00:00,241.88,241.88,240.72,240.73,46339.0,241.88,241.88,240.72,240.73,46339.0
2022-01-13 15:10:00,240.62,240.96,240.37,240.93,50571.0,240.62,240.96,240.37,240.93,50571.0
2022-01-13 15:20:00,240.95,240.95,240.03,240.45,10473.0,240.95,240.95,240.03,240.45,10473.0
2022-01-13 15:30:00,240.45,240.73,239.23,239.53,20466.0,240.45,240.73,239.23,239.53,20466.0
2022-01-13 15:40:00,239.53,239.96,238.75,238.86,32126.0,239.53,239.96,238.75,238.86,32126.0
2022-01-13 15:50:00,238.79,239.42,238.33,239.37,70675.0,238.79,239.42,238.33,239.37,70675.0
2022-01-14 09:30:00,236.08,236.37,233.24,234.27,30486.0,236.08,236.37,233.24,234.27,30486.0
2022-01-14 09:40:00,234.0,235.18,232.72,233.84,25389.0,234.0,235.18,232.72,233.84,25389.0
2022-01-14 09:50:00,233.95,234.51,232.7,232.7,52459.0,233.95,234.51,232.7,232.7,52459.0
2022-01-14 10:00:00,233.23,233.6,231.57,232.53,21781.0,233.23,233.6,231.57,232.53,21781.0
2022-01-14 10:10:00,232.43,232.97,230.06,232.72,40588.0,232.43,232.97,230.06,232.72,40588.0
2022-01-14 10:20:00,232.6,233.41,229.52,229.88,126926.0,232.6,233.41,229.52,229.88,126926.0
2022-01-14 10:30:00,229.5,230.8,228.22,229.12,48226.0,229.5,230.8,228.22,229.12,48226.0
2022-01-14 10:40:00,229.33,229.98,229.03,229.98,6113.0,229.33,229.98,229.03,229.98,6113.0
2022-01-14 10:50:00,230.12,230.41,228.95,229.36,5983.0,230.12,230.41,228.95,229.36,5983.0
2022-01-14 11:00:00,229.36,229.76,227.0,227.42,7879.0,229.36,229.76,227.0,227.42,7879.0
2022-01-14 11:10:00,227.42,227.42,226.15,226.52,21260.0,227.42,227.42,226.15,226.52,21260.0
2022-01-14 11:20:00,226.52,226.88,225.87,226.57,14440.0,226.52,226.88,225.87,226.57,14440.0
2022-01-14 11:30:00,225.88,227.53,225.7,227.03,12771.0,225.88,227.53,225.7,227.03,12771.0
2022-01-14 11:40:00,227.68,228.28,227.39,227.39,5630.0,227.68,228.28,227.39,227.39,5630.0
2022-01-14 11:50:00,227.61,227.61,225.63,225.63,7650.0,227.61,227.61,225.63,225.63,7650.0
2022-01-14 12:00:00,225.63,225.89,224.67,225.69,25167.0,225.63,225.89,224.67,225.69,25167.0
2022-01-14 12:10:00,225.61,226.38,225.24,226.02,10962.0,225.61,226.38,225.24,226.02,10962.0
2022-01-14 12:20:00,226.13,226.85,225.8,226.64,18037.0,226.13,226.85,225.8,226.64,18037.0
2022-01-14 12:30:00,226.55,226.99,226.3,226.5,10833.0,226.55,226.99,226.3,226.5,10833.0
2022-01-14 12:40:00,226.34,226.5,225.78,226.08,13075.0,226.34,226.5,225.78,226.08,13075.0
2022-01-14 12:50:00,226.13,226.26,225.75,226.01,25222.0,226.13,226.26,225.75,226.01,25222.0
2022-01-14 13:00:00,226.01,226.47,225.88,225.98,6194.0,226.01,226.47,225.88,225.98,6194.0
2022-01-14 13:10:00,225.94,226.09,225.32,225.46,14379.0,225.94,226.09,225.32,225.46,14379.0
2022-01-14 13:20:00,225.42,225.42,223.9,223.95,8110.0,225.42,225.42,223.9,223.95,8110.0
2022-01-14 13:30:00,224.15,224.62,223.84,223.84,5714.0,224.15,224.62,223.84,223.84,5714.0
2022-01-14 13:40:00,223.76,224.99,223.61,224.53,6751.0,223.76,224.99,223.61,224.53,6751.0
2022-01-14 13:50:00,224.73,224.99,224.2,224.91,4705.0,224.73,224.99,224.2,224.91,4705.0
2022-01-14 14:00:00,224.94,225.77,224.45,224.77,10423.0,224.94,225.77,224.45,224.77,10423.0
2022-01-14 14:10:00,224.94,225.04,224.41,224.41,4432.0,224.94,225.04,224.41,224.41,4432.0
2022-01-14 14:20:00,224.45,224.45,222.75,223.12,5773.0,224.45,224.45,222.75,223.12,5773.0
2022-01-14 14:30:00,223.06,225.27,222.81,225.27,11887.0,223.06,225.27,222.81,225.27,11887.0
2022-01-14 14:40:00,225.02,226.54,224.71,226.5,15116.0,225.02,226.54,224.71,226.5,15116.0
2022-01-14 14:50:00,226.19,227.42,226.19,227.09,10340.0,226.19,227.42,226.19,227.09,10340.0
2022-01-14 15:00:00,227.23,228.1,227.01,227.71,12598.0,227.23,228.1,227.01,227.71,12598.0
2022-01-14 15:10:00,227.79,228.84,227.43,228.84,10680.0,227.79,228.84,227.43,228.84,10680.0
2022-01-14 15:20:00,228.74,229.05,228.3,228.32,11013.0,228.74,229.05,228.3,228.32,11013.0
2022-01-14 15:30:00,228.4,229.72,228.35,229.06,15538.0,228.4,229.72,228.35,229.06,15538.0
2022-01-14 15:40:00,228.89,229.18,228.6,228.8,23240.0,228.89,229.18,228.6,228.8,23240.0
2022-01-14 15:50:00,228.76,230.22,228.76,229.99,107180.0,228.76,230.22,228.76,229.99,107180.0
2022-01-18 09:30:00,224.6,226.44,218.8,219.77,56619.0,224.6,226.44,218.8,219.77,56619.0
2022-01-18 09:40:00,219.84,221.92,219.24,221.92,16901.0,219.84,221.92,219.24,221.92,16901.0
2022-01-18 09:50:00,221.53,224.55,221.53,223.0,102479.0,221.53,224.55,221.53,223.0,102479.0
2022-01-18 10:00:00,223.53,224.8,222.45,224.31,11231.0,223.53,224.8,222.45,224.31,11231.0
2022-01-18 10:10:00,224.02,224.5,221.93,222.33,22845.0,224.02,224.5,221.93,222.33,22845.0
2022-01-18 10:20:00,222.07,222.62,221.48,222.06,7555.0,222.07,222.62,221.48,222.06,7555.0
2022-01-18 10:30:00,221.91,224.12,221.81,223.43,12543.0,221.91,224.12,221.81,223.43,12543.0
2022-01-18 10:40:00,223.41,224.96,223.13,223.55,12492.0,223.41,224.96,223.13,223.55,12492.0
2022-01-18 10:50:00,223.88,224.0,223.13,224.0,11615.0,223.88,224.0,223.13,224.0,11615.0
2022-01-18 11:00:00,223.83,224.47,223.39,223.56,9739.0,223.83,224.47,223.39,223.56,9739.0
2022-01-18 11:10:00,223.78,224.53,223.63,224.37,6666.0,223.78,224.53,223.63,224.37,6666.0
2022-01-18 11:20:00,224.16,224.69,223.48,223.73,21048.0,224.16,224.69,223.48,223.73,21048.0
2022-01-18 11:30:00,223.74,223.75,221.47,222.68,37268.0,223.74,223.75,221.47,222.68,37268.0
2022-01-18 11:40:00,222.33,223.31,222.27,222.33,17211.0,222.33,223.31,222.27,222.33,17211.0
2022-01-18 11:50:00,222.69,222.72,221.55,222.0,18292.0,222.69,222.72,221.55,222.0,18292.0
2022-01-18 12:00:00,221.84,221.84,220.76,221.48,6900.0,221.84,221.84,220.76,221.48,6900.0
2022-01-18 12:10:00,221.47,222.28,220.98,222.17,3473.0,221.47,222.28,220.98,222.17,3473.0
2022-01-18 12:20:00,222.42,222.42,220.97,221.22,6584.0,222.42,222.42,220.97,221.22,6584.0
2022-01-18 12:30:00,221.19,221.31,220.63,221.07,15299.0,221.19,221.31,220.63,221.07,15299.0
2022-01-18 12:40:00,221.06,222.18,220.45,220.77,9932.0,221.06,222.18,220.45,220.77,9932.0
2022-01-18 12:50:00,220.75,220.92,220.0,220.42,13577.0,220.75,220.92,220.0,220.42,13577.0
2022-01-18 13:00:00,220.23,220.25,219.47,219.59,7649.0,220.23,220.25,219.47,219.59,7649.0
2022-01-18 13:10:00,219.72,219.89,219.4,219.89,6142.0,219.72,219.89,219.4,219.89,6142.0
2022-01-18 13:20:00,219.66,219.91,218.61,218.84,12253.0,219.66,219.91,218.61,218.84,12253.0
2022-01-18 13:30:00,218.87,219.14,218.03,218.03,13815.0,218.87,219.14,218.03,218.03,13815.0
2022-01-18 13:40:00,218.13,218.2,217.64,217.65,34385.0,218.13,218.2,217.64,217.65,34385.0
2022-01-18 13:50:00,217.65,218.72,217.65,218.52,16224.0,217.65,218.72,217.65,218.52,16224.0
2022-01-18 14:00:00,218.63,218.8,218.39,218.53,3210.0,218.63,218.8,218.39,218.53,3210.0
2022-01-18 14:10:00,218.64,219.27,218.64,219.09,13446.0,218.64,219.27,218.64,219.09,13446.0
2022-01-18 14:20:00,219.09,219.1,218.34,218.66,17414.0,219.09,219.1,218.34,218.66,17414.0
2022-01-18 14:30:00,218.66,219.15,218.5,218.88,10414.0,218.66,219.15,218.5,218.88,10414.0
2022-01-18 14:40:00,218.98,219.08,218.5,218.85,9939.0,218.98,219.08,218.5,218.85,9939.0
2022-01-18 14:50:00,219.05,219.15,218.61,218.78,7604.0,219.05,219.15,218.61,218.78,7604.0
2022-01-18 15:00:00,218.74,218.9,217.93,218.58,14200.0,218.74,218.9,217.93,218.58,14200.0
2022-01-18 15:10:00,218.64,218.71,218.31,218.62,15403.0,218.64,218.71,218.31,218.62,15403.0
2022-01-18 15:20:00,218.58,218.94,218.54,218.86,7093.0,218.58,218.94,218.54,218.86,7093.0
2022-01-18 15:30:00,218.89,218.89,218.35,218.4,35101.0,218.89,218.89,218.35,218.4,35101.0
2022-01-18 15:40:00,218.36,218.86,218.26,218.7,51508.0,218.36,218.86,218.26,218.7,51508.0
2022-01-18 15:50:00,218.65,219.22,218.35,219.2,119411.0,218.65,219.22,218.35,219.2,119411.0
2022-01-19 09:30:00,223.0,226.61,220.38,224.04,19216.0,223.0,226.61,220.38,224.04,19216.0
2022-01-19 09:40:00,224.0,226.45,223.9,225.93,24166.0,224.0,226.45,223.9,225.93,24166.0
2022-01-19 09:50:00,225.77,228.66,225.0,227.86,17384.0,225.77,228.66,225.0,227.86,17384.0
2022-01-19 10:00:00,227.92,229.6,227.19,227.58,38674.0,227.92,229.6,227.19,227.58,38674.0
2022-01-19 10:10:00,227.4,227.46,225.63,226.2,9950.0,227.4,227.46,225.63,226.2,9950.0
2022-01-19 10:20:00,226.02,226.73,225.5,225.5,23615.0,226.02,226.73,225.5,225.5,23615.0
2022-01-19 10:30:00,225.5,225.58,225.01,225.23,10717.0,225.5,225.58,225.01,225.23,10717.0
2022-01-19 10:40:00,224.86,225.41,224.5,224.96,39130.0,224.86,225.41,224.5,224.96,39130.0
2022-01-19 10:50:00,224.96,225.77,224.81,225.39,37987.0,224.96,225.77,224.81,225.39,37987.0
2022-01-19 11:00:00,225.39,226.71,225.39,226.65,21712.0,225.39,226.71,225.39,226.65,21712.0
2022-01-19 11:10:00,226.42,226.82,225.45,225.69,14357.0,226.42,226.82,225.45,225.69,14357.0
2022-01-19 11:20:00,225.69,226.08,224.74,225.89,7270.0,225.69,226.08,224.74,225.89,7270.0
2022-01-19 11:30:00,225.61,226.29,223.83,224.27,12215.0,225.61,226.29,223.83,224.27,12215.0
2022-01-19 11:40:00,224.21,224.65,223.95,224.35,5613.0,224.21,224.65,223.95,224.35,5613.0
2022-01-19 11:50:00,224.34,224.72,224.05,224.36,6558.0,224.34,224.72,224.05,224.36,6558.0
2022-01-19 12:00:00,224.53,226.07,224.49,225.96,9338.0,224.53,226.07,224.49,225.96,9338.0
2022-01-19 12:10:00,226.11,227.08,225.64,226.57,26204.0,226.11,227.08,225.64,226.57,26204.0
2022-01-19 12:20:00,226.57,227.18,226.22,227.11,4208.0,226.57,227.18,226.22,227.11,4208.0
2022-01-19 12:30:00,227.12,227.13,226.19,226.19,32738.0,227.12,227.13,226.19,226.19,32738.0
2022-01-19 12:40:00,226.12,226.51,225.68,226.42,16599.0,226.12,226.51,225.68,226.42,16599.0
2022-01-19 12:50:00,226.39,226.59,225.51,225.7,10849.0,226.39,226.59,225.51,225.7,10849.0
2022-01-19 13:00:00,225.05,225.9,224.88,225.51,20178.0,225.05,225.9,224.88,225.51,20178.0
2022-01-19 13:10:00,225.5,226.39,224.65,226.11,109682.0,225.5,226.39,224.65,226.11,109682.0
2022-01-19 13:20:00,226.11,226.12,224.21,224.21,24438.0,226.11,226.12,224.21,224.21,24438.0
2022-01-19 13:30:00,224.15,224.96,224.01,224.96,4363.0,224.15,224.96,224.01,224.96,4363.0
2022-01-19 13:40:00,224.51,225.39,224.51,224.97,5666.0,224.51,225.39,224.51,224.97,5666.0
2022-01-19 13:50:00,224.86,226.04,224.85,225.44,9591.0,224.86,226.04,224.85,225.44,9591.0
2022-01-19 14:00:00,225.04,225.63,225.02,225.63,16728.0,225.04,225.63,225.02,225.63,16728.0
2022-01-19 14:10:00,225.59,225.96,225.46,225.46,13101.0,225.59,225.96,225.46,225.46,13101.0
2022-01-19 14:20:00,225.24,225.32,224.56,224.66,4961.0,225.24,225.32,224.56,224.66,4961.0
2022-01-19 14:30:00,224.63,225.4,224.53,224.98,4027.0,224.63,225.4,224.53,224.98,4027.0
2022-01-19 14:40:00,225.14,225.37,224.63,224.7,7666.0,225.14,225.37,224.63,224.7,7666.0
2022-01-19 14:50:00,224.6,225.01,224.11,224.79,25203.0,224.6,225.01,224.11,224.79,25203.0
2022-01-19 15:00:00,224.82,225.28,224.56,225.24,5329.0,224.82,225.28,224.56,225.24,5329.0
2022-01-19 15:10:00,225.22,225.81,224.99,225.74,16880.0,225.22,225.81,224.99,225.74,16880.0
2022-01-19 15:20:00,225.41,225.75,224.67,224.68,5140.0,225.41,225.75,224.67,224.68,5140.0
2022-01-19 15:30:00,224.75,225.33,224.59,224.93,39676.0,224.75,225.33,224.59,224.93,39676.0
2022-01-19 15:40:00,224.85,224.92,224.26,224.7,19716.0,224.85,224.92,224.26,224.7,19716.0
2022-01-19 15:50:00,224.82,224.92,223.91,224.0,119973.0,224.82,224.92,223.91,224.0,119973.0
2022-01-20 09:30:00,219.54,223.01,219.54,222.45,28613.0,219.54,223.01,219.54,222.45,28613.0
2022-01-20 09:40:00,222.47,224.58,222.26,222.91,21931.0,222.47,224.58,222.26,222.91,21931.0
2022-01-20 09:50:00,222.93,223.56,221.35,222.65,6218.0,222.93,223.56,221.35,222.65,6218.0
2022-01-20 10:00:00,222.33,224.35,222.33,224.19,45905.0,222.33,224.35,222.33,224.19,45905.0
2022-01-20 10:10:00,224.06,224.51,222.71,223.09,50855.0,224.06,224.51,222.71,223.09,50855.0
2022-01-20 10:20:00,223.0,223.54,222.18,222.64,19204.0,223.0,223.54,222.18,222.64,19204.0
2022-01-20 10:30:00,222.89,224.45,222.75,224.01,36432.0,222.89,224.45,222.75,224.01,36432.0
2022-01-20 10:40:00,223.86,224.16,223.63,224.11,21936.0,223.86,224.16,223.63,224.11,21936.0
2022-01-20 10:50:00,224.12,224.12,222.55,223.23,17922.0,224.12,224.12,222.55,223.23,17922.0
2022-01-20 11:00:00,223.29,225.03,223.17,224.48,47785.0,223.29,225.03,223.17,224.48,47785.0
2022-01-20 11:10:00,224.36,224.4,223.26,223.89,15772.0,224.36,224.4,223.26,223.89,15772.0
2022-01-20 11:20:00,223.88,224.48,223.47,224.05,51883.0,223.88,224.48,223.47,224.05,51883.0
2022-01-20 11:30:00,224.11,225.05,223.89,224.93,12480.0,224.11,225.05,223.89,224.93,12480.0
2022-01-20 11:40:00,224.87,225.12,223.67,223.67,15747.0,224.87,225.12,223.67,223.67,15747.0
2022-01-20 11:50:00,223.83,224.17,223.41,223.65,10326.0,223.83,224.17,223.41,223.65,10326.0
2022-01-20 12:00:00,223.53,223.53,222.32,222.6,20796.0,223.53,223.53,222.32,222.6,20796.0
2022-01-20 12:10:00,222.6,222.64,221.98,222.12,48178.0,222.6,222.64,221.98,222.12,48178.0
2022-01-20 12:20:00,222.13,224.01,222.12,223.93,13979.0,222.13,224.01,222.12,223.93,13979.0
2022-01-20 12:30:00,224.04,224.74,223.75,223.81,11371.0,224.04,224.74,223.75,223.81,11371.0
2022-01-20 12:40:00,223.75,223.94,221.7,221.9,5871.0,223.75,223.94,221.7,221.9,5871.0
2022-01-20 12:50:00,221.9,221.98,218.84,219.38,26625.0,221.9,221.98,218.84,219.38,26625.0
2022-01-20 13:00:00,219.18,219.37,218.45,218.46,15186.0,219.18,219.37,218.45,218.46,15186.0
2022-01-20 13:10:00,218.72,219.85,218.39,219.53,12806.0,218.72,219.85,218.39,219.53,12806.0
2022-01-20 13:20:00,219.71,220.48,219.38,220.05,12374.0,219.71,220.48,219.38,220.05,12374.0
2022-01-20 13:30:00,219.68,220.41,219.24,220.37,30684.0,219.68,220.41,219.24,220.37,30684.0
2022-01-20 13:40:00,220.26,220.98,220.26,220.47,13157.0,220.26,220.98,220.26,220.47,13157.0
2022-01-20 13:50:00,220.25,220.54,219.93,220.35,14026.0,220.25,220.54,219.93,220.35,14026.0
2022-01-20 14:00:00,220.49,221.32,220.46,220.88,22240.0,220.49,221.32,220.46,220.88,22240.0
2022-01-20 14:10:00,220.88,220.88,218.91,219.72,13400.0,220.88,220.88,218.91,219.72,13400.0
2022-01-20 14:20:00,220.12,220.15,219.32,219.91,7727.0,220.12,220.15,219.32,219.91,7727.0
2022-01-20 14:30:00,219.96,219.96,219.19,219.67,11111.0,219.96,219.96,219.19,219.67,11111.0
2022-01-20 14:40:00,219.78,219.82,218.76,219.46,45131.0,219.78,219.82,218.76,219.46,45131.0
2022-01-20 14:50:00,219.5,219.69,218.22,218.62,18415.0,219.5,219.69,218.22,218.62,18415.0
2022-01-20 15:00:00,218.75,219.24,218.28,218.71,35641.0,218.75,219.24,218.28,218.71,35641.0
2022-01-20 15:10:00,218.81,219.46,218.75,219.34,13119.0,218.81,219.46,218.75,219.34,13119.0
2022-01-20 15:20:00,219.17,219.2,218.22,218.31,39012.0,219.17,219.2,218.22,218.31,39012.0
2022-01-20 15:30:00,218.27,218.69,216.17,216.23,34418.0,218.27,218.69,216.17,216.23,34418.0
2022-01-20 15:40:00,216.29,216.76,215.55,216.52,51665.0,216.29,216.76,215.55,216.52,51665.0
2022-01-20 15:50:00,216.45,216.95,215.0,215.83,113283.0,216.45,216.95,215.0,215.83,113283.0
2022-01-21 09:30:00,214.5,214.5,210.23,210.87,34021.0,214.5,214.5,210.23,210.87,34021.0
2022-01-21 09:40:00,211.48,212.54,210.6,211.12,29822.0,211.48,212.54,210.6,211.12,29822.0
2022-01-21 09:50:00,211.14,211.89,210.75,211.59,20524.0,211.14,211.89,210.75,211.59,20524.0
2022-01-21 10:00:00,211.66,212.62,210.63,210.9,36975.0,211.66,212.62,210.63,210.9,36975.0
2022-01-21 10:10:00,210.83,210.83,208.13,208.88,52103.0,210.83,210.83,208.13,208.88,52103.0
2022-01-21 10:20:00,208.73,211.1,208.25,209.86,39987.0,208.73,211.1,208.25,209.86,39987.0
2022-01-21 10:30:00,210.08,213.18,209.84,212.34,13832.0,210.08,213.18,209.84,212.34,13832.0
2022-01-21 10:40:00,212.34,214.0,211.98,213.91,8555.0,212.34,214.0,211.98,213.91,8555.0
2022-01-21 10:50:00,213.91,215.38,213.91,214.73,14507.0,213.91,215.38,213.91,214.73,14507.0
2022-01-21 11:00:00,214.99,216.0,214.44,215.11,10286.0,214.99,216.0,214.44,215.11,10286.0
2022-01-21 11:10:00,215.38,216.0,214.92,215.99,5550.0,215.38,216.0,214.92,215.99,5550.0
2022-01-21 11:20:00,216.2,216.96,215.46,215.96,6742.0,216.2,216.96,215.46,215.96,6742.0
2022-01-21 11:30:00,215.84,216.31,214.71,214.71,7300.0,215.84,216.31,214.71,214.71,7300.0
2022-01-21 11:40:00,214.58,215.29,214.06,215.24,9195.0,214.58,215.29,214.06,215.24,9195.0
2022-01-21 11:50:00,215.41,216.29,215.03,216.29,4544.0,215.41,216.29,215.03,216.29,4544.0
2022-01-21 12:00:00,216.33,216.33,214.89,214.89,8072.0,216.33,216.33,214.89,214.89,8072.0
2022-01-21 12:10:00,214.96,214.96,213.39,213.46,8379.0,214.96,214.96,213.39,213.46,8379.0
2022-01-21 12:20:00,213.27,214.9,213.27,213.74,4750.0,213.27,214.9,213.27,213.74,4750.0
2022-01-21 12:30:00,213.54,214.92,213.54,214.27,5401.0,213.54,214.92,213.54,214.27,5401.0
2022-01-21 12:40:00,214.77,214.77,213.62,213.89,5019.0,214.77,214.77,213.62,213.89,5019.0
2022-01-21 12:50:00,214.0,214.89,213.98,214.61,4096.0,214.0,214.89,213.98,214.61,4096.0
2022-01-21 13:00:00,215.07,215.13,214.25,214.7,6841.0,215.07,215.13,214.25,214.7,6841.0
2022-01-21 13:10:00,214.85,215.74,214.76,215.56,12322.0,214.85,215.74,214.76,215.56,12322.0
2022-01-21 13:20:00,215.68,215.86,214.65,214.75,21431.0,215.68,215.86,214.65,214.75,21431.0
2022-01-21 13:30:00,214.62,215.36,214.4,214.57,30269.0,214.62,215.36,214.4,214.57,30269.0
2022-01-21 13:40:00,214.56,215.23,213.1,213.85,14576.0,214.56,215.23,213.1,213.85,14576.0
2022-01-21 13:50:00,213.85,215.22,213.85,214.45,7637.0,213.85,215.22,213.85,214.45,7637.0
2022-01-21 14:00:00,214.49,215.07,214.21,214.35,6161.0,214.49,215.07,214.21,214.35,6161.0
2022-01-21 14:10:00,214.79,214.84,214.06,214.15,5293.0,214.79,214.84,214.06,214.15,5293.0
2022-01-21 14:20:00,214.29,214.7,213.63,214.0,6259.0,214.29,214.7,213.63,214.0,6259.0
2022-01-21 14:30:00,213.88,214.12,212.99,214.09,7292.0,213.88,214.12,212.99,214.09,7292.0
2022-01-21 14:40:00,214.34,214.34,213.54,213.84,4455.0,214.34,214.34,213.54,213.84,4455.0
2022-01-21 14:50:00,213.68,213.93,212.93,213.02,8144.0,213.68,213.93,212.93,213.02,8144.0
2022-01-21 15:00:00,213.0,213.5,212.42,212.85,16074.0,213.0,213.5,212.42,212.85,16074.0
2022-01-21 15:10:00,212.91,214.16,212.75,213.42,8571.0,212.91,214.16,212.75,213.42,8571.0
2022-01-21 15:20:00,213.25,213.58,212.43,212.82,10337.0,213.25,213.58,212.43,212.82,10337.0
2022-01-21 15:30:00,212.69,213.71,212.69,213.71,12046.0,212.69,213.71,212.69,213.71,12046.0
2022-01-21 15:40:00,214.11,214.6,213.62,214.29,29535.0,214.11,214.6,213.62,214.29,29535.0
2022-01-21 15:50:00,214.15,214.85,213.63,213.86,115255.0,214.15,214.85,213.63,213.86,115255.0
2022-01-24 09:30:00,206.7,211.04,206.7,211.03,11830.0,206.7,211.04,206.7,211.03,11830.0
2022-01-24 09:40:00,210.95,211.41,208.67,209.91,11671.0,210.95,211.41,208.67,209.91,11671.0
2022-01-24 09:50:00,209.49,212.11,209.48,210.97,10859.0,209.49,212.11,209.48,210.97,10859.0
2022-01-24 10:00:00,211.4,213.2,211.17,211.28,35093.0,211.4,213.2,211.17,211.28,35093.0
2022-01-24 10:10:00,211.49,213.22,210.67,211.84,25736.0,211.49,213.22,210.67,211.84,25736.0
2022-01-24 10:20:00,211.64,213.88,211.52,213.78,18862.0,211.64,213.88,211.52,213.78,18862.0
2022-01-24 10:30:00,213.6,216.09,213.32,216.09,43940.0,213.6,216.09,213.32,216.09,43940.0
2022-01-24 10:40:00,215.65,216.83,214.93,216.44,12825.0,215.65,216.83,214.93,216.44,12825.0
2022-01-24 10:50:00,216.24,218.2,216.18,216.8,12809.0,216.24,218.2,216.18,216.8,12809.0
2022-01-24 11:00:00,216.84,218.11,216.23,217.34,20387.0,216.84,218.11,216.23,217.34,20387.0
2022-01-24 11:10:00,217.14,217.71,215.77,216.08,19580.0,217.14,217.71,215.77,216.08,19580.0
2022-01-24 11:20:00,216.12,217.82,215.86,216.56,12298.0,216.12,217.82,215.86,216.56,12298.0
2022-01-24 11:30:00,216.62,217.22,216.02,216.11,6731.0,216.62,217.22,216.02,216.11,6731.0
2022-01-24 11:40:00,215.95,216.25,215.03,215.13,21401.0,215.95,216.25,215.03,215.13,21401.0
2022-01-24 11:50:00,214.78,216.03,214.61,215.39,35114.0,214.78,216.03,214.61,215.39,35114.0
2022-01-24 12:00:00,215.4,215.4,214.27,214.38,26389.0,215.4,215.4,214.27,214.38,26389.0
2022-01-24 12:10:00,214.75,215.0,213.76,214.55,8699.0,214.75,215.0,213.76,214.55,8699.0
2022-01-24 12:20:00,214.46,215.4,213.52,214.91,11713.0,214.46,215.4,213.52,214.91,11713.0
2022-01-24 12:30:00,215.4,216.58,214.72,216.0,86215.0,215.4,216.58,214.72,216.0,86215.0
2022-01-24 12:40:00,216.0,217.15,215.61,216.25,51962.0,216.0,217.15,215.61,216.25,51962.0
2022-01-24 12:50:00,216.15,217.08,215.94,216.67,39566.0,216.15,217.08,215.94,216.67,39566.0
2022-01-24 13:00:00,216.78,217.71,216.2,217.4,49650.0,216.78,217.71,216.2,217.4,49650.0
2022-01-24 13:10:00,217.4,219.12,217.39,219.05,48888.0,217.4,219.12,217.39,219.05,48888.0
2022-01-24 13:20:00,219.0,219.45,217.87,217.88,9268.0,219.0,219.45,217.87,217.88,9268.0
2022-01-24 13:30:00,217.47,219.2,217.47,218.83,3619.0,217.47,219.2,217.47,218.83,3619.0
2022-01-24 13:40:00,219.96,222.36,219.7,222.36,3438.0,219.96,222.36,219.7,222.36,3438.0
2022-01-24 13:50:00,222.36,223.25,222.01,223.25,10957.0,222.36,223.25,222.01,223.25,10957.0
2022-01-24 14:00:00,223.39,225.29,223.33,225.29,16309.0,223.39,225.29,223.33,225.29,16309.0
2022-01-24 14:10:00,225.0,225.39,223.06,223.84,21213.0,225.0,225.39,223.06,223.84,21213.0
2022-01-24 14:20:00,223.63,223.87,222.01,222.01,10690.0,223.63,223.87,222.01,222.01,10690.0
2022-01-24 14:30:00,222.01,222.69,220.69,221.32,7339.0,222.01,222.69,220.69,221.32,7339.0
2022-01-24 14:40:00,221.11,222.54,221.11,222.54,11997.0,221.11,222.54,221.11,222.54,11997.0
2022-01-24 14:50:00,223.17,224.09,222.13,224.09,8227.0,223.17,224.09,222.13,224.09,8227.0
2022-01-24 15:00:00,224.14,225.11,223.76,224.43,20744.0,224.14,225.11,223.76,224.43,20744.0
2022-01-24 15:10:00,224.43,226.12,224.43,225.12,10174.0,224.43,226.12,224.43,225.12,10174.0
2022-01-24 15:20:00,225.18,226.46,225.05,225.53,13130.0,225.18,226.46,225.05,225.53,13130.0
2022-01-24 15:30:00,225.45,227.48,224.94,227.16,21342.0,225.45,227.48,224.94,227.16,21342.0
2022-01-24 15:40:00,227.17,228.43,226.29,228.08,37967.0,227.17,228.43,226.29,228.08,37967.0
2022-01-24 15:50:00,228.36,230.08,227.87,229.71,142020.0,228.36,230.08,227.87,229.71,142020.0
2022-01-25 09:30:00,226.39,228.71,225.08,228.11,34432.0,226.39,228.71,225.08,228.11,34432.0
2022-01-25 09:40:00,228.68,229.36,226.53,228.33,17573.0,228.68,229.36,226.53,228.33,17573.0
2022-01-25 09:50:00,228.42,229.48,227.07,228.62,18974.0,228.42,229.48,227.07,228.62,18974.0
2022-01-25 10:00:00,228.72,230.27,227.35,230.27,45933.0,228.72,230.27,227.35,230.27,45933.0
2022-01-25 10:10:00,229.75,232.25,228.46,231.87,55066.0,229.75,232.25,228.46,231.87,55066.0
2022-01-25 10:20:00,231.86,234.19,231.01,232.89,36347.0,231.86,234.19,231.01,232.89,36347.0
2022-01-25 10:30:00,232.92,234.74,232.92,233.87,28157.0,232.92,234.74,232.92,233.87,28157.0
2022-01-25 10:40:00,233.98,235.77,232.9,235.49,26490.0,233.98,235.77,232.9,235.49,26490.0
2022-01-25 10:50:00,235.23,235.28,232.23,232.66,34411.0,235.23,235.28,232.23,232.66,34411.0
2022-01-25 11:00:00,232.58,233.38,231.65,232.59,20875.0,232.58,233.38,231.65,232.59,20875.0
2022-01-25 11:10:00,232.81,234.5,232.67,234.5,20394.0,232.81,234.5,232.67,234.5,20394.0
2022-01-25 11:20:00,234.49,235.49,234.35,234.47,39724.0,234.49,235.49,234.35,234.47,39724.0
2022-01-25 11:30:00,234.47,234.47,233.13,233.93,34035.0,234.47,234.47,233.13,233.93,34035.0
2022-01-25 11:40:00,233.92,235.52,233.53,235.52,8821.0,233.92,235.52,233.53,235.52,8821.0
2022-01-25 11:50:00,235.49,236.65,234.15,234.15,21591.0,235.49,236.65,234.15,234.15,21591.0
2022-01-25 12:00:00,234.41,235.73,233.98,234.94,20184.0,234.41,235.73,233.98,234.94,20184.0
2022-01-25 12:10:00,234.67,234.92,232.74,233.02,11356.0,234.67,234.92,232.74,233.02,11356.0
2022-01-25 12:20:00,233.36,235.0,233.34,234.33,9109.0,233.36,235.0,233.34,234.33,9109.0
2022-01-25 12:30:00,233.88,233.88,231.03,231.03,3929.0,233.88,233.88,231.03,231.03,3929.0
2022-01-25 12:40:00,231.26,231.5,230.32,230.4,11103.0,231.26,231.5,230.32,230.4,11103.0
2022-01-25 12:50:00,230.65,230.88,230.02,230.65,9137.0,230.65,230.88,230.02,230.65,9137.0
2022-01-25 13:00:00,230.69,230.74,229.35,229.81,12915.0,230.69,230.74,229.35,229.81,12915.0
2022-01-25 13:10:00,229.92,230.52,229.33,230.07,9868.0,229.92,230.52,229.33,230.07,9868.0
2022-01-25 13:20:00,229.79,230.91,229.22,230.84,7251.0,229.79,230.91,229.22,230.84,7251.0
2022-01-25 13:30:00,230.74,232.06,230.51,232.06,9877.0,230.74,232.06,230.51,232.06,9877.0
2022-01-25 13:40:00,232.0,232.91,231.85,232.91,10520.0,232.0,232.91,231.85,232.91,10520.0
2022-01-25 13:50:00,233.04,233.84,232.99,233.79,12660.0,233.04,233.84,232.99,233.79,12660.0
2022-01-25 14:00:00,233.51,233.83,232.78,232.89,10853.0,233.51,233.83,232.78,232.89,10853.0
2022-01-25 14:10:00,233.03,233.91,233.03,233.91,7510.0,233.03,233.91,233.03,233.91,7510.0
2022-01-25 14:20:00,233.89,235.61,233.88,234.83,14602.0,233.89,235.61,233.88,234.83,14602.0
2022-01-25 14:30:00,235.03,235.13,233.17,233.37,7665.0,235.03,235.13,233.17,233.37,7665.0
2022-01-25 14:40:00,233.51,234.85,233.51,234.39,17052.0,233.51,234.85,233.51,234.39,17052.0
2022-01-25 14:50:00,234.58,235.64,234.58,235.21,13689.0,234.58,235.64,234.58,235.21,13689.0
2022-01-25 15:00:00,235.34,235.43,233.74,233.86,36158.0,235.34,235.43,233.74,233.86,36158.0
2022-01-25 15:10:00,233.7,234.78,233.56,234.71,12488.0,233.7,234.78,233.56,234.71,12488.0
2022-01-25 15:20:00,234.71,234.85,232.83,232.96,25304.0,234.71,234.85,232.83,232.96,25304.0
2022-01-25 15:30:00,232.96,233.23,231.73,232.37,28129.0,232.96,233.23,231.73,232.37,28129.0
2022-01-25 15:40:00,232.37,232.66,231.97,232.5,49919.0,232.37,232.66,231.97,232.5,49919.0
2022-01-25 15:50:00,232.44,232.5,231.13,231.65,126040.0,232.44,232.5,231.13,231.65,126040.0
2022-01-26 09:30:00,233.46,236.52,233.46,236.12,10625.0,233.46,236.52,233.46,236.12,10625.0
2022-01-26 09:40:00,236.25,237.53,236.0,237.53,17043.0,236.25,237.53,236.0,237.53,17043.0
2022-01-26 09:50:00,237.06,237.72,236.58,237.72,5309.0,237.06,237.72,236.58,237.72,5309.0
2022-01-26 10:00:00,237.66,239.0,237.07,237.32,14069.0,237.66,239.0,237.07,237.32,14069.0
2022-01-26 10:10:00,237.24,237.24,236.4,236.59,16336.0,237.24,237.24,236.4,236.59,16336.0
2022-01-26 10:20:00,236.59,237.02,235.4,235.41,24150.0,236.59,237.02,235.4,235.41,24150.0
2022-01-26 10:30:00,235.39,235.39,233.23,234.13,7371.0,235.39,235.39,233.23,234.13,7371.0
2022-01-26 10:40:00,234.2,234.2,233.15,233.6,19413.0,234.2,234.2,233.15,233.6,19413.0
2022-01-26 10:50:00,233.59,234.95,233.58,233.89,23342.0,233.59,234.95,233.58,233.89,23342.0
2022-01-26 11:00:00,233.91,233.99,231.21,233.15,16836.0,233.91,233.99,231.21,233.15,16836.0
2022-01-26 11:10:00,233.22,233.88,233.2,233.56,4359.0,233.22,233.88,233.2,233.56,4359.0
2022-01-26 11:20:00,233.33,234.72,233.33,234.32,15429.0,233.33,234.72,233.33,234.32,15429.0
2022-01-26 11:30:00,234.31,234.43,232.68,233.24,7143.0,234.31,234.43,232.68,233.24,7143.0
2022-01-26 11:40:00,233.19,233.57,233.05,233.11,6945.0,233.19,233.57,233.05,233.11,6945.0
2022-01-26 11:50:00,232.63,234.1,232.43,233.94,7861.0,232.63,234.1,232.43,233.94,7861.0
2022-01-26 12:00:00,233.91,234.42,233.82,233.88,4362.0,233.91,234.42,233.82,233.88,4362.0
2022-01-26 12:10:00,233.51,233.97,233.39,233.76,5820.0,233.51,233.97,233.39,233.76,5820.0
2022-01-26 12:20:00,233.75,233.81,232.98,232.99,5541.0,233.75,233.81,232.98,232.99,5541.0
2022-01-26 12:30:00,232.93,233.46,232.5,233.3,4834.0,232.93,233.46,232.5,233.3,4834.0
2022-01-26 12:40:00,233.48,234.32,233.35,234.09,4948.0,233.48,234.32,233.35,234.09,4948.0
2022-01-26 12:50:00,234.31,235.58,234.19,235.42,5823.0,234.31,235.58,234.19,235.42,5823.0
2022-01-26 13:00:00,235.41,235.65,234.64,235.45,8086.0,235.41,235.65,234.64,235.45,8086.0
2022-01-26 13:10:00,235.8,236.29,235.49,236.22,7907.0,235.8,236.29,235.49,236.22,7907.0
2022-01-26 13:20:00,236.17,236.24,235.78,235.82,12884.0,236.17,236.24,235.78,235.82,12884.0
2022-01-26 13:30:00,235.75,236.01,234.94,235.09,7233.0,235.75,236.01,234.94,235.09,7233.0
2022-01-26 13:40:00,235.12,236.02,235.1,235.66,8330.0,235.12,236.02,235.1,235.66,8330.0
2022-01-26 13:50:00,235.31,235.62,234.95,235.62,4460.0,235.31,235.62,234.95,235.62,4460.0
2022-01-26 14:00:00,235.63,237.63,235.41,236.4,8635.0,235.63,237.63,235.41,236.4,8635.0
2022-01-26 14:10:00,235.94,236.37,233.69,234.9,12168.0,235.94,236.37,233.69,234.9,12168.0
2022-01-26 14:20:00,234.98,236.14,234.56,236.01,18160.0,234.98,236.14,234.56,236.01,18160.0
2022-01-26 14:30:00,236.14,236.36,233.45,235.48,24760.0,236.14,236.36,233.45,235.48,24760.0
2022-01-26 14:40:00,235.71,235.71,231.02,231.02,26761.0,235.71,235.71,231.02,231.02,26761.0
2022-01-26 14:50:00,231.13,232.53,231.13,232.14,31102.0,231.13,232.53,231.13,232.14,31102.0
2022-01-26 15:00:00,232.21,232.21,228.99,229.35,37765.0,232.21,232.21,228.99,229.35,37765.0
2022-01-26 15:10:00,229.35,229.67,227.97,228.22,59837.0,229.35,229.67,227.97,228.22,59837.0
2022-01-26 15:20:00,228.25,230.16,227.05,229.58,19275.0,228.25,230.16,227.05,229.58,19275.0
2022-01-26 15:30:00,229.83,230.58,227.9,228.73,22178.0,229.83,230.58,227.9,228.73,22178.0
2022-01-26 15:40:00,228.77,230.17,228.23,228.71,29237.0,228.77,230.17,228.23,228.71,29237.0
2022-01-26 15:50:00,228.91,229.82,227.72,228.9,81881.0,228.91,229.82,227.72,228.9,81881.0
2022-01-27 09:30:00,233.87,237.1,232.42,235.97,12906.0,233.87,237.1,232.42,235.97,12906.0
2022-01-27 09:40:00,235.63,235.72,233.92,234.59,14054.0,235.63,235.72,233.92,234.59,14054.0
2022-01-27 09:50:00,234.33,234.46,230.02,231.09,4293.0,234.33,234.46,230.02,231.09,4293.0
2022-01-27 10:00:00,231.12,233.18,230.86,232.66,9766.0,231.12,233.18,230.86,232.66,9766.0
2022-01-27 10:10:00,232.21,233.29,231.84,232.09,3833.0,232.21,233.29,231.84,232.09,3833.0
2022-01-27 10:20:00,232.09,232.48,230.66,230.66,3241.0,232.09,232.48,230.66,230.66,3241.0
2022-01-27 10:30:00,229.62,230.7,229.2,230.37,16177.0,229.62,230.7,229.2,230.37,16177.0
2022-01-27 10:40:00,230.59,231.95,230.39,231.41,2720.0,230.59,231.95,230.39,231.41,2720.0
2022-01-27 10:50:00,231.39,232.51,231.05,232.32,5274.0,231.39,232.51,231.05,232.32,5274.0
2022-01-27 11:00:00,232.66,234.61,232.49,233.8,12375.0,232.66,234.61,232.49,233.8,12375.0
2022-01-27 11:10:00,233.85,233.97,231.81,232.02,3213.0,233.85,233.97,231.81,232.02,3213.0
2022-01-27 11:20:00,231.64,232.29,231.21,231.67,8566.0,231.64,232.29,231.21,231.67,8566.0
2022-01-27 11:30:00,231.96,232.3,230.99,231.09,27957.0,231.96,232.3,230.99,231.09,27957.0
2022-01-27 11:40:00,231.17,231.26,230.08,230.73,6212.0,231.17,231.26,230.08,230.73,6212.0
2022-01-27 11:50:00,230.58,230.95,230.53,230.77,1343.0,230.58,230.95,230.53,230.77,1343.0
2022-01-27 12:00:00,230.57,230.58,229.72,229.72,2247.0,230.57,230.58,229.72,229.72,2247.0
2022-01-27 12:10:00,229.72,229.79,228.31,228.61,6869.0,229.72,229.79,228.31,228.61,6869.0
2022-01-27 12:20:00,228.23,228.82,227.93,228.05,4800.0,228.23,228.82,227.93,228.05,4800.0
2022-01-27 12:30:00,227.96,227.96,226.8,227.53,3355.0,227.96,227.96,226.8,227.53,3355.0
2022-01-27 12:40:00,227.81,228.31,227.0,227.0,7750.0,227.81,228.31,227.0,227.0,7750.0
2022-01-27 12:50:00,227.05,229.0,227.05,228.19,2711.0,227.05,229.0,227.05,228.19,2711.0
2022-01-27 13:00:00,228.25,228.68,226.74,226.97,3504.0,228.25,228.68,226.74,226.97,3504.0
2022-01-27 13:10:00,226.73,228.02,226.64,227.32,2612.0,226.73,228.02,226.64,227.32,2612.0
2022-01-27 13:20:00,227.25,227.25,226.49,226.53,1691.0,227.25,227.25,226.49,226.53,1691.0
2022-01-27 13:30:00,226.59,227.56,225.93,225.93,7166.0,226.59,227.56,225.93,225.93,7166.0
2022-01-27 13:40:00,226.19,226.75,224.91,226.34,17723.0,226.19,226.75,224.91,226.34,17723.0
2022-01-27 13:50:00,226.33,227.44,225.32,226.89,5179.0,226.33,227.44,225.32,226.89,5179.0
2022-01-27 14:00:00,226.89,227.4,226.33,226.86,10727.0,226.89,227.4,226.33,226.86,10727.0
2022-01-27 14:10:00,227.32,227.74,226.98,226.98,3500.0,227.32,227.74,226.98,226.98,3500.0
2022-01-27 14:20:00,226.85,226.85,225.41,225.81,3055.0,226.85,226.85,225.41,225.81,3055.0
2022-01-27 14:30:00,225.56,225.69,224.86,225.51,6294.0,225.56,225.69,224.86,225.51,6294.0
2022-01-27 14:40:00,225.74,226.55,225.7,225.82,5245.0,225.74,226.55,225.7,225.82,5245.0
2022-01-27 14:50:00,225.6,225.66,224.62,225.4,5301.0,225.6,225.66,224.62,225.4,5301.0
2022-01-27 15:00:00,225.54,226.48,225.53,225.83,4193.0,225.54,226.48,225.53,225.83,4193.0
2022-01-27 15:10:00,225.6,225.6,223.74,223.95,8043.0,225.6,225.6,223.74,223.95,8043.0
2022-01-27 15:20:00,223.95,224.43,223.58,224.31,7887.0,223.95,224.43,223.58,224.31,7887.0
2022-01-27 15:30:00,224.48,224.71,223.55,223.55,8510.0,224.48,224.71,223.55,223.55,8510.0
2022-01-27 15:40:00,223.76,225.99,223.7,225.03,10818.0,223.76,225.99,223.7,225.03,10818.0
2022-01-27 15:50:00,224.84,225.07,223.91,224.47,49985.0,224.84,225.07,223.91,224.47,49985.0
2022-01-28 09:30:00,224.1,225.88,222.77,222.81,4896.0,224.1,225.88,222.77,222.81,4896.0
2022-01-28 09:40:00,222.3,222.68,221.37,221.82,7525.0,222.3,222.68,221.37,221.82,7525.0
2022-01-28 09:50:00,221.56,222.15,220.05,221.16,3739.0,221.56,222.15,220.05,221.16,3739.0
2022-01-28 10:00:00,221.53,221.53,220.28,221.08,4929.0,221.53,221.53,220.28,221.08,4929.0
2022-01-28 10:10:00,221.03,221.48,220.42,221.0,12186.0,221.03,221.48,220.42,221.0,12186.0
2022-01-28 10:20:00,220.99,220.99,218.0,218.59,13450.0,220.99,220.99,218.0,218.59,13450.0
2022-01-28 10:30:00,218.75,219.77,218.41,219.0,7694.0,218.75,219.77,218.41,219.0,7694.0
2022-01-28 10:40:00,219.07,220.98,218.49,220.78,5312.0,219.07,220.98,218.49,220.78,5312.0
2022-01-28 10:50:00,221.43,223.65,221.43,223.65,9986.0,221.43,223.65,221.43,223.65,9986.0
2022-01-28 11:00:00,223.81,224.83,223.36,224.59,6967.0,223.81,224.83,223.36,224.59,6967.0
2022-01-28 11:10:00,224.69,226.87,224.67,226.61,7313.0,224.69,226.87,224.67,226.61,7313.0
2022-01-28 11:20:00,226.87,226.87,225.85,225.85,6242.0,226.87,226.87,225.85,225.85,6242.0
2022-01-28 11:30:00,226.14,226.27,224.92,225.69,6984.0,226.14,226.27,224.92,225.69,6984.0
2022-01-28 11:40:00,225.42,225.96,225.35,225.35,4104.0,225.42,225.96,225.35,225.35,4104.0
2022-01-28 11:50:00,225.11,227.42,225.1,227.23,8774.0,225.11,227.42,225.1,227.23,8774.0
2022-01-28 12:00:00,227.23,227.25,226.64,227.15,3001.0,227.23,227.25,226.64,227.15,3001.0
2022-01-28 12:10:00,227.15,227.2,226.46,226.93,4570.0,227.15,227.2,226.46,226.93,4570.0
2022-01-28 12:20:00,226.77,226.77,225.0,225.21,2179.0,226.77,226.77,225.0,225.21,2179.0
2022-01-28 12:30:00,225.2,225.44,224.94,225.01,3665.0,225.2,225.44,224.94,225.01,3665.0
2022-01-28 12:40:00,225.09,225.46,224.28,224.9,3465.0,225.09,225.46,224.28,224.9,3465.0
2022-01-28 12:50:00,224.6,224.85,223.98,224.83,5296.0,224.6,224.85,223.98,224.83,5296.0
2022-01-28 13:00:00,224.84,225.83,224.55,225.76,4058.0,224.84,225.83,224.55,225.76,4058.0
2022-01-28 13:10:00,225.49,226.14,225.37,225.97,3633.0,225.49,226.14,225.37,225.97,3633.0
2022-01-28 13:20:00,225.39,225.39,224.7,225.36,2647.0,225.39,225.39,224.7,225.36,2647.0
2022-01-28 13:30:00,225.52,226.23,225.5,225.89,17445.0,225.52,226.23,225.5,225.89,17445.0
2022-01-28 13:40:00,225.73,225.86,225.22,225.32,4157.0,225.73,225.86,225.22,225.32,4157.0
2022-01-28 13:50:00,225.35,226.47,225.35,226.32,6330.0,225.35,226.47,225.35,226.32,6330.0
2022-01-28 14:00:00,226.35,226.82,225.95,226.73,58818.0,226.35,226.82,225.95,226.73,58818.0
2022-01-28 14:10:00,226.6,226.66,224.5,224.84,16100.0,226.6,226.66,224.5,224.84,16100.0
2022-01-28 14:20:00,224.99,225.52,224.84,225.02,25903.0,224.99,225.52,224.84,225.02,25903.0
2022-01-28 14:30:00,224.98,225.93,224.62,225.93,23624.0,224.98,225.93,224.62,225.93,23624.0
2022-01-28 14:40:00,226.01,226.8,226.01,226.54,3882.0,226.01,226.8,226.01,226.54,3882.0
2022-01-28 14:50:00,226.54,227.74,226.04,227.74,5525.0,226.54,227.74,226.04,227.74,5525.0
2022-01-28 15:00:00,227.81,227.94,226.92,227.71,5671.0,227.81,227.94,226.92,227.71,5671.0
2022-01-28 15:10:00,227.51,227.51,226.35,226.79,5192.0,227.51,227.51,226.35,226.79,5192.0
2022-01-28 15:20:00,227.18,227.99,227.18,227.97,5863.0,227.18,227.99,227.18,227.97,5863.0
2022-01-28 15:30:00,227.59,227.86,226.63,227.73,12248.0,227.59,227.86,226.63,227.73,12248.0
2022-01-28 15:40:00,227.8,229.06,227.58,229.03,16733.0,227.8,229.06,227.58,229.03,16733.0
2022-01-28 15:50:00,229.27,230.59,229.08,230.4,46489.0,229.27,230.59,229.08,230.4,46489.0
2022-01-31 09:30:00,229.31,230.0,227.38,229.27,8505.0,229.31,230.0,227.38,229.27,8505.0
2022-01-31 09:40:00,228.58,229.29,228.58,229.14,3330.0,228.58,229.29,228.58,229.14,3330.0
2022-01-31 09:50:00,229.14,231.34,228.7,230.14,5059.0,229.14,231.34,228.7,230.14,5059.0
2022-01-31 10:00:00,230.03,230.31,228.18,228.18,9092.0,230.03,230.31,228.18,228.18,9092.0
2022-01-31 10:10:00,228.43,230.3,228.0,229.53,8996.0,228.43,230.3,228.0,229.53,8996.0
2022-01-31 10:20:00,229.66,231.25,228.33,228.39,8981.0,229.66,231.25,228.33,228.39,8981.0
2022-01-31 10:30:00,228.29,229.28,227.49,228.66,6919.0,228.29,229.28,227.49,228.66,6919.0
2022-01-31 10:40:00,228.41,228.89,228.17,228.52,4820.0,228.41,228.89,228.17,228.52,4820.0
2022-01-31 10:50:00,228.34,229.92,227.67,228.01,20175.0,228.34,229.92,227.67,228.01,20175.0
2022-01-31 11:00:00,228.02,230.39,228.01,229.45,2829.0,228.02,230.39,228.01,229.45,2829.0
2022-01-31 11:10:00,229.45,232.29,229.14,231.14,8744.0,229.45,232.29,229.14,231.14,8744.0
2022-01-31 11:20:00,231.38,233.35,231.27,232.68,10955.0,231.38,233.35,231.27,232.68,10955.0
2022-01-31 11:30:00,232.65,232.9,231.82,232.18,4202.0,232.65,232.9,231.82,232.18,4202.0
2022-01-31 11:40:00,232.21,232.79,231.91,232.57,3265.0,232.21,232.79,231.91,232.57,3265.0
2022-01-31 11:50:00,233.02,233.58,232.8,233.57,3758.0,233.02,233.58,232.8,233.57,3758.0
2022-01-31 12:00:00,233.58,233.93,233.3,233.75,2419.0,233.58,233.93,233.3,233.75,2419.0
2022-01-31 12:10:00,233.75,234.47,233.68,234.42,4401.0,233.75,234.47,233.68,234.42,4401.0
2022-01-31 12:20:00,234.26,234.47,233.68,233.75,4259.0,234.26,234.47,233.68,233.75,4259.0
2022-01-31 12:30:00,233.7,233.85,232.56,233.12,11808.0,233.7,233.85,232.56,233.12,11808.0
2022-01-31 12:40:00,232.73,233.97,232.41,233.97,20523.0,232.73,233.97,232.41,233.97,20523.0
2022-01-31 12:50:00,233.77,233.92,233.44,233.44,5694.0,233.77,233.92,233.44,233.44,5694.0
2022-01-31 13:00:00,233.23,233.84,233.07,233.66,4858.0,233.23,233.84,233.07,233.66,4858.0
2022-01-31 13:10:00,233.84,234.1,233.66,233.84,3931.0,233.84,234.1,233.66,233.84,3931.0
2022-01-31 13:20:00,233.84,234.37,233.84,233.94,2250.0,233.84,234.37,233.84,233.94,2250.0
2022-01-31 13:30:00,233.66,234.06,233.01,233.38,4641.0,233.66,234.06,233.01,233.38,4641.0
2022-01-31 13:40:00,233.55,234.29,233.53,234.11,3242.0,233.55,234.29,233.53,234.11,3242.0
2022-01-31 13:50:00,234.25,234.47,233.6,233.6,1500.0,234.25,234.47,233.6,233.6,1500.0
2022-01-31 14:00:00,233.75,234.47,233.46,234.36,5914.0,233.75,234.47,233.46,234.36,5914.0
2022-01-31 14:10:00,234.09,234.09,233.61,233.86,6191.0,234.09,234.09,233.61,233.86,6191.0
2022-01-31 14:20:00,233.86,234.94,233.85,234.89,4173.0,233.86,234.94,233.85,234.89,4173.0
2022-01-31 14:30:00,234.97,234.98,234.15,234.15,3555.0,234.97,234.98,234.15,234.15,3555.0
2022-01-31 14:40:00,234.23,234.74,234.12,234.4,2689.0,234.23,234.74,234.12,234.4,2689.0
2022-01-31 14:50:00,234.4,234.5,233.62,234.05,4178.0,234.4,234.5,233.62,234.05,4178.0
2022-01-31 15:00:00,234.24,235.11,234.18,234.5,14162.0,234.24,235.11,234.18,234.5,14162.0
2022-01-31 15:10:00,234.38,234.54,233.1,233.1,12982.0,234.38,234.54,233.1,233.1,12982.0
2022-01-31 15:20:00,233.62,235.06,233.5,234.11,11490.0,233.62,235.06,233.5,234.11,11490.0
2022-01-31 15:30:00,234.0,235.65,233.72,234.78,18401.0,234.0,235.65,233.72,234.78,18401.0
2022-01-31 15:40:00,234.92,235.94,234.85,235.87,19833.0,234.92,235.94,234.85,235.87,19833.0
2022-01-31 15:50:00,235.98,237.21,235.7,236.9,57682.0,235.98,237.21,235.7,236.9,57682.0
2022-02-01 09:30:00,237.41,243.59,237.41,243.32,14334.0,237.41,243.59,237.41,243.32,14334.0
2022-02-01 09:40:00,243.0,243.94,239.47,239.48,28577.0,243.0,243.94,239.47,239.48,28577.0
2022-02-01 09:50:00,240.06,240.68,238.14,238.14,2452.0,240.06,240.68,238.14,238.14,2452.0
2022-02-01 10:00:00,238.13,238.61,236.68,236.69,13832.0,238.13,238.61,236.68,236.69,13832.0
2022-02-01 10:10:00,236.88,238.01,236.01,237.69,8617.0,236.88,238.01,236.01,237.69,8617.0
2022-02-01 10:20:00,237.51,239.66,237.39,238.96,15936.0,237.51,239.66,237.39,238.96,15936.0
2022-02-01 10:30:00,238.67,239.36,237.88,238.15,10753.0,238.67,239.36,237.88,238.15,10753.0
2022-02-01 10:40:00,237.59,238.74,237.14,237.16,9416.0,237.59,238.74,237.14,237.16,9416.0
2022-02-01 10:50:00,237.25,238.89,236.67,238.1,28412.0,237.25,238.89,236.67,238.1,28412.0
2022-02-01 11:00:00,237.87,238.62,237.85,238.59,5848.0,237.87,238.62,237.85,238.59,5848.0
2022-02-01 11:10:00,238.68,239.18,237.91,237.91,2264.0,238.68,239.18,237.91,237.91,2264.0
2022-02-01 11:20:00,238.22,238.42,237.3,237.78,3094.0,238.22,238.42,237.3,237.78,3094.0
2022-02-01 11:30:00,237.48,238.22,237.3,237.32,3950.0,237.48,238.22,237.3,237.32,3950.0
2022-02-01 11:40:00,237.34,238.19,237.2,237.91,3037.0,237.34,238.19,237.2,237.91,3037.0
2022-02-01 11:50:00,237.64,238.5,237.43,238.5,1400.0,237.64,238.5,237.43,238.5,1400.0
2022-02-01 12:00:00,238.11,238.37,237.68,238.31,3731.0,238.11,238.37,237.68,238.31,3731.0
2022-02-01 12:10:00,238.21,238.32,237.2,238.21,2101.0,238.21,238.32,237.2,238.21,2101.0
2022-02-01 12:20:00,238.4,238.4,237.37,237.49,1300.0,238.4,238.4,237.37,237.49,1300.0
2022-02-01 12:30:00,237.33,237.36,236.34,236.39,2762.0,237.33,237.36,236.34,236.39,2762.0
2022-02-01 12:40:00,236.57,237.22,236.57,237.22,1200.0,236.57,237.22,236.57,237.22,1200.0
2022-02-01 12:50:00,236.65,237.39,236.48,237.31,1314.0,236.65,237.39,236.48,237.31,1314.0
2022-02-01 13:00:00,237.51,237.52,236.72,236.86,1854.0,237.51,237.52,236.72,236.86,1854.0
2022-02-01 13:10:00,237.0,237.21,236.79,236.99,1005.0,237.0,237.21,236.79,236.99,1005.0
2022-02-01 13:20:00,237.01,237.49,237.0,237.49,1926.0,237.01,237.49,237.0,237.49,1926.0
2022-02-01 13:30:00,237.28,237.35,236.43,236.97,2203.0,237.28,237.35,236.43,236.97,2203.0
2022-02-01 13:40:00,237.11,237.24,236.87,236.87,543.0,237.11,237.24,236.87,236.87,543.0
2022-02-01 13:50:00,236.84,236.9,235.45,236.4,5513.0,236.84,236.9,235.45,236.4,5513.0
2022-02-01 14:00:00,236.45,237.04,236.45,236.78,1699.0,236.45,237.04,236.45,236.78,1699.0
2022-02-01 14:10:00,236.89,237.0,236.22,236.23,1455.0,236.89,237.0,236.22,236.23,1455.0
2022-02-01 14:20:00,236.34,236.5,235.66,236.5,2448.0,236.34,236.5,235.66,236.5,2448.0
2022-02-01 14:30:00,236.58,236.66,236.28,236.28,900.0,236.58,236.66,236.28,236.28,900.0
2022-02-01 14:40:00,236.31,236.89,236.19,236.32,1930.0,236.31,236.89,236.19,236.32,1930.0
2022-02-01 14:50:00,236.04,236.63,235.8,236.41,2156.0,236.04,236.63,235.8,236.41,2156.0
2022-02-01 15:00:00,236.5,237.02,236.5,236.84,6230.0,236.5,237.02,236.5,236.84,6230.0
2022-02-01 15:10:00,236.69,236.82,236.42,236.47,5177.0,236.69,236.82,236.42,236.47,5177.0
2022-02-01 15:20:00,236.6,236.78,235.45,236.42,8317.0,236.6,236.78,235.45,236.42,8317.0
2022-02-01 15:30:00,236.58,237.09,236.39,236.41,6464.0,236.58,237.09,236.39,236.41,6464.0
2022-02-01 15:40:00,236.21,237.37,236.21,237.15,16882.0,236.21,237.37,236.21,237.15,16882.0
2022-02-01 15:50:00,237.25,238.39,237.08,238.38,41634.0,237.25,238.39,237.08,238.38,41634.0
2022-02-02 09:30:00,239.64,240.0,236.5,237.15,28652.0,239.64,240.0,236.5,237.15,28652.0
2022-02-02 09:40:00,237.0,237.3,231.46,231.46,31148.0,237.0,237.3,231.46,231.46,31148.0
2022-02-02 09:50:00,231.73,233.65,231.45,232.59,8944.0,231.73,233.65,231.45,232.59,8944.0
2022-02-02 10:00:00,232.58,233.74,232.13,233.28,9160.0,232.58,233.74,232.13,233.28,9160.0
2022-02-02 10:10:00,233.09,234.3,232.59,233.16,9979.0,233.09,234.3,232.59,233.16,9979.0
2022-02-02 10:20:00,233.13,233.79,231.31,231.98,29978.0,233.13,233.79,231.31,231.98,29978.0
2022-02-02 10:30:00,232.3,232.95,231.71,232.77,4095.0,232.3,232.95,231.71,232.77,4095.0
2022-02-02 10:40:00,232.46,233.64,232.43,233.46,22516.0,232.46,233.64,232.43,233.46,22516.0
2022-02-02 10:50:00,233.61,233.79,232.38,233.27,5171.0,233.61,233.79,232.38,233.27,5171.0
2022-02-02 11:00:00,233.28,233.43,232.76,233.06,3492.0,233.28,233.43,232.76,233.06,3492.0
2022-02-02 11:10:00,232.9,232.9,231.74,231.92,5000.0,232.9,232.9,231.74,231.92,5000.0
2022-02-02 11:20:00,231.91,232.06,230.91,231.86,5590.0,231.91,232.06,230.91,231.86,5590.0
2022-02-02 11:30:00,231.54,231.89,229.51,229.51,15428.0,231.54,231.89,229.51,229.51,15428.0
2022-02-02 11:40:00,229.74,230.83,229.74,230.21,5043.0,229.74,230.83,229.74,230.21,5043.0
2022-02-02 11:50:00,230.34,230.58,229.84,230.48,4570.0,230.34,230.58,229.84,230.48,4570.0
2022-02-02 12:00:00,230.49,230.49,229.51,230.13,11308.0,230.49,230.49,229.51,230.13,11308.0
2022-02-02 12:10:00,230.22,231.12,230.06,230.07,7260.0,230.22,231.12,230.06,230.07,7260.0
2022-02-02 12:20:00,230.09,230.91,230.09,230.46,35397.0,230.09,230.91,230.09,230.46,35397.0
2022-02-02 12:30:00,230.3,231.42,230.3,231.42,5058.0,230.3,231.42,230.3,231.42,5058.0
2022-02-02 12:40:00,231.42,231.79,230.82,231.45,4445.0,231.42,231.79,230.82,231.45,4445.0
2022-02-02 12:50:00,231.3,231.7,231.05,231.7,5280.0,231.3,231.7,231.05,231.7,5280.0
2022-02-02 13:00:00,231.93,231.95,231.61,231.79,2320.0,231.93,231.95,231.61,231.79,2320.0
2022-02-02 13:10:00,231.79,232.2,231.58,231.99,3518.0,231.79,232.2,231.58,231.99,3518.0
2022-02-02 13:20:00,232.09,232.24,231.52,231.73,3900.0,232.09,232.24,231.52,231.73,3900.0
2022-02-02 13:30:00,231.77,232.04,231.19,231.44,4322.0,231.77,232.04,231.19,231.44,4322.0
2022-02-02 13:40:00,231.15,232.0,231.14,231.57,4006.0,231.15,232.0,231.14,231.57,4006.0
2022-02-02 13:50:00,231.44,231.86,231.16,231.84,2000.0,231.44,231.86,231.16,231.84,2000.0
2022-02-02 14:00:00,231.74,232.12,231.56,231.73,6723.0,231.74,232.12,231.56,231.73,6723.0
2022-02-02 14:10:00,231.54,231.72,230.5,231.08,6538.0,231.54,231.72,230.5,231.08,6538.0
2022-02-02 14:20:00,230.85,231.26,230.61,230.65,7809.0,230.85,231.26,230.61,230.65,7809.0
2022-02-02 14:30:00,230.68,231.64,230.64,231.46,5075.0,230.68,231.64,230.64,231.46,5075.0
2022-02-02 14:40:00,231.52,232.33,231.52,232.02,2432.0,231.52,232.33,231.52,232.02,2432.0
2022-02-02 14:50:00,231.88,232.16,231.34,231.34,3681.0,231.88,232.16,231.34,231.34,3681.0
2022-02-02 15:00:00,231.02,231.66,230.99,231.0,2483.0,231.02,231.66,230.99,231.0,2483.0
2022-02-02 15:10:00,230.95,231.87,230.95,231.79,8210.0,230.95,231.87,230.95,231.79,8210.0
2022-02-02 15:20:00,231.84,232.09,231.47,231.68,8864.0,231.84,232.09,231.47,231.68,8864.0
2022-02-02 15:30:00,231.8,232.17,231.36,231.47,13949.0,231.8,232.17,231.36,231.47,13949.0
2022-02-02 15:40:00,231.3,231.7,231.21,231.46,13914.0,231.3,231.7,231.21,231.46,13914.0
2022-02-02 15:50:00,231.37,231.37,230.16,230.99,73392.0,231.37,231.37,230.16,230.99,73392.0
2022-02-03 09:30:00,228.82,230.02,228.82,230.02,4328.0,228.82,230.02,228.82,230.02,4328.0
2022-02-03 09:40:00,230.1,230.36,227.83,227.95,2261.0,230.1,230.36,227.83,227.95,2261.0
2022-02-03 09:50:00,228.01,228.21,225.67,226.31,18339.0,228.01,228.21,225.67,226.31,18339.0
2022-02-03 10:00:00,225.93,226.33,225.0,225.75,8116.0,225.93,226.33,225.0,225.75,8116.0
2022-02-03 10:10:00,225.37,227.56,225.3,226.98,6699.0,225.37,227.56,225.3,226.98,6699.0
2022-02-03 10:20:00,227.86,228.05,226.73,226.73,11958.0,227.86,228.05,226.73,226.73,11958.0
2022-02-03 10:30:00,226.96,228.38,226.85,228.11,10760.0,226.96,228.38,226.85,228.11,10760.0
2022-02-03 10:40:00,228.33,228.55,227.45,227.45,2400.0,228.33,228.55,227.45,227.45,2400.0
2022-02-03 10:50:00,227.46,229.24,227.36,229.24,8968.0,227.46,229.24,227.36,229.24,8968.0
2022-02-03 11:00:00,229.66,229.66,228.84,229.22,5106.0,229.66,229.66,228.84,229.22,5106.0
2022-02-03 11:10:00,229.43,230.74,229.38,230.23,7971.0,229.43,230.74,229.38,230.23,7971.0
2022-02-03 11:20:00,229.63,229.68,228.88,229.3,4834.0,229.63,229.68,228.88,229.3,4834.0
2022-02-03 11:30:00,229.3,229.84,229.09,229.3,12258.0,229.3,229.84,229.09,229.3,12258.0
2022-02-03 11:40:00,229.5,229.64,229.0,229.64,7921.0,229.5,229.64,229.0,229.64,7921.0
2022-02-03 11:50:00,229.55,229.89,229.14,229.2,7522.0,229.55,229.89,229.14,229.2,7522.0
2022-02-03 12:00:00,228.95,229.49,228.22,229.49,39932.0,228.95,229.49,228.22,229.49,39932.0
2022-02-03 12:10:00,229.36,230.11,229.31,230.11,5996.0,229.36,230.11,229.31,230.11,5996.0
2022-02-03 12:20:00,230.08,231.92,230.08,231.36,17043.0,230.08,231.92,230.08,231.36,17043.0
2022-02-03 12:30:00,231.37,231.47,230.67,230.9,6715.0,231.37,231.47,230.67,230.9,6715.0
2022-02-03 12:40:00,231.25,231.25,230.5,231.04,46686.0,231.25,231.25,230.5,231.04,46686.0
2022-02-03 12:50:00,231.23,231.67,231.0,231.45,7905.0,231.23,231.67,231.0,231.45,7905.0
2022-02-03 13:00:00,231.37,231.57,231.03,231.36,3430.0,231.37,231.57,231.03,231.36,3430.0
2022-02-03 13:10:00,231.23,232.28,231.01,232.16,7138.0,231.23,232.28,231.01,232.16,7138.0
2022-02-03 13:20:00,232.25,232.99,232.14,232.66,12831.0,232.25,232.99,232.14,232.66,12831.0
2022-02-03 13:30:00,232.83,233.39,232.5,232.69,7544.0,232.83,233.39,232.5,232.69,7544.0
2022-02-03 13:40:00,232.8,233.6,232.72,233.12,15921.0,232.8,233.6,232.72,233.12,15921.0
2022-02-03 13:50:00,233.01,233.14,232.5,232.99,7380.0,233.01,233.14,232.5,232.99,7380.0
2022-02-03 14:00:00,233.2,233.2,232.5,232.81,5631.0,233.2,233.2,232.5,232.81,5631.0
2022-02-03 14:10:00,232.79,233.65,232.6,233.62,13212.0,232.79,233.65,232.6,233.62,13212.0
2022-02-03 14:20:00,233.62,233.83,233.18,233.75,14903.0,233.62,233.83,233.18,233.75,14903.0
2022-02-03 14:30:00,233.79,233.9,233.35,233.46,75982.0,233.79,233.9,233.35,233.46,75982.0
2022-02-03 14:40:00,233.46,233.69,233.24,233.31,22643.0,233.46,233.69,233.24,233.31,22643.0
2022-02-03 14:50:00,233.25,233.64,231.98,231.98,51331.0,233.25,233.64,231.98,231.98,51331.0
2022-02-03 15:00:00,232.4,232.64,231.3,231.3,13228.0,232.4,232.64,231.3,231.3,13228.0
2022-02-03 15:10:00,231.34,232.4,231.23,231.75,7151.0,231.34,232.4,231.23,231.75,7151.0
2022-02-03 15:20:00,231.85,232.2,231.45,231.67,10978.0,231.85,232.2,231.45,231.67,10978.0
2022-02-03 15:30:00,231.36,231.36,229.82,230.13,7287.0,231.36,231.36,229.82,230.13,7287.0
2022-02-03 15:40:00,230.06,230.22,229.11,229.87,17644.0,230.06,230.22,229.11,229.87,17644.0
2022-02-03 15:50:00,229.84,230.02,228.37,228.99,73228.0,229.84,230.02,228.37,228.99,73228.0
2022-02-04 09:30:00,226.79,229.05,226.79,227.59,5276.0,226.79,229.05,226.79,227.59,5276.0
2022-02-04 09:40:00,226.64,228.43,226.15,227.19,3326.0,226.64,228.43,226.15,227.19,3326.0
2022-02-04 09:50:00,225.83,226.25,225.24,226.25,5376.0,225.83,226.25,225.24,226.25,5376.0
2022-02-04 10:00:00,226.54,226.54,225.22,225.76,16958.0,226.54,226.54,225.22,225.76,16958.0
2022-02-04 10:10:00,224.33,225.92,224.33,225.5,4972.0,224.33,225.92,224.33,225.5,4972.0
2022-02-04 10:20:00,226.16,227.85,225.83,226.12,4155.0,226.16,227.85,225.83,226.12,4155.0
2022-02-04 10:30:00,226.11,226.87,225.33,225.33,2054.0,226.11,226.87,225.33,225.33,2054.0
2022-02-04 10:40:00,225.4,225.41,223.32,223.34,6842.0,225.4,225.41,223.32,223.34,6842.0
2022-02-04 10:50:00,223.11,223.47,222.45,222.45,4987.0,223.11,223.47,222.45,222.45,4987.0
2022-02-04 11:00:00,222.27,222.92,221.03,221.25,19157.0,222.27,222.92,221.03,221.25,19157.0
2022-02-04 11:10:00,221.37,221.37,219.42,219.62,16237.0,221.37,221.37,219.42,219.62,16237.0
2022-02-04 11:20:00,219.95,221.71,219.48,221.17,9594.0,219.95,221.71,219.48,221.17,9594.0
2022-02-04 11:30:00,221.07,222.81,221.07,222.26,3405.0,221.07,222.81,221.07,222.26,3405.0
2022-02-04 11:40:00,221.99,222.5,221.53,221.57,6732.0,221.99,222.5,221.53,221.57,6732.0
2022-02-04 11:50:00,221.34,221.74,220.66,221.74,9589.0,221.34,221.74,220.66,221.74,9589.0
2022-02-04 12:00:00,221.45,221.74,221.08,221.58,5842.0,221.45,221.74,221.08,221.58,5842.0
2022-02-04 12:10:00,221.42,222.16,220.73,221.69,3492.0,221.42,222.16,220.73,221.69,3492.0
2022-02-04 12:20:00,222.04,222.04,221.27,221.5,3209.0,222.04,222.04,221.27,221.5,3209.0
2022-02-04 12:30:00,221.2,221.68,220.83,221.58,6803.0,221.2,221.68,220.83,221.58,6803.0
2022-02-04 12:40:00,221.68,222.01,221.25,221.8,4086.0,221.68,222.01,221.25,221.8,4086.0
2022-02-04 12:50:00,221.72,222.13,221.57,221.84,4417.0,221.72,222.13,221.57,221.84,4417.0
2022-02-04 13:00:00,221.79,222.91,221.79,222.66,9245.0,221.79,222.91,221.79,222.66,9245.0
2022-02-04 13:10:00,222.76,223.04,222.03,222.3,6825.0,222.76,223.04,222.03,222.3,6825.0
2022-02-04 13:20:00,222.4,223.25,222.36,222.97,5822.0,222.4,223.25,222.36,222.97,5822.0
2022-02-04 13:30:00,223.24,223.74,223.13,223.58,4556.0,223.24,223.74,223.13,223.58,4556.0
2022-02-04 13:40:00,223.66,224.32,223.32,223.71,4361.0,223.66,224.32,223.32,223.71,4361.0
2022-02-04 13:50:00,223.97,224.16,223.78,223.96,5056.0,223.97,224.16,223.78,223.96,5056.0
2022-02-04 14:00:00,223.78,224.34,223.71,224.07,3426.0,223.78,224.34,223.71,224.07,3426.0
2022-02-04 14:10:00,224.13,224.13,223.41,223.41,5666.0,224.13,224.13,223.41,223.41,5666.0
2022-02-04 14:20:00,223.44,223.68,223.27,223.27,3888.0,223.44,223.68,223.27,223.27,3888.0
2022-02-04 14:30:00,223.14,224.03,223.14,223.86,6301.0,223.14,224.03,223.14,223.86,6301.0
2022-02-04 14:40:00,223.84,224.27,223.4,223.41,7066.0,223.84,224.27,223.4,223.41,7066.0
2022-02-04 14:50:00,223.47,223.71,223.34,223.43,5447.0,223.47,223.71,223.34,223.43,5447.0
2022-02-04 15:00:00,223.68,224.52,223.56,224.29,7608.0,223.68,224.52,223.56,224.29,7608.0
2022-02-04 15:10:00,224.3,225.05,224.3,224.58,6847.0,224.3,225.05,224.3,224.58,6847.0
2022-02-04 15:20:00,224.42,224.99,224.42,224.58,11690.0,224.42,224.99,224.42,224.58,11690.0
2022-02-04 15:30:00,224.61,225.19,224.41,225.08,12787.0,224.61,225.19,224.41,225.08,12787.0
2022-02-04 15:40:00,225.05,225.05,223.46,223.56,18439.0,225.05,225.05,223.46,223.56,18439.0
2022-02-04 15:50:00,223.8,223.95,222.7,223.16,72176.0,223.8,223.95,222.7,223.16,72176.0
2022-02-07 09:30:00,223.33,226.27,222.87,224.72,5239.0,223.33,226.27,222.87,224.72,5239.0
2022-02-07 09:40:00,224.36,226.4,224.35,224.81,3244.0,224.36,226.4,224.35,224.81,3244.0
2022-02-07 09:50:00,224.61,225.29,223.67,224.39,3243.0,224.61,225.29,223.67,224.39,3243.0
2022-02-07 10:00:00,223.75,223.75,222.78,223.38,2804.0,223.75,223.75,222.78,223.38,2804.0
2022-02-07 10:10:00,223.36,223.36,221.24,221.37,5212.0,223.36,223.36,221.24,221.37,5212.0
2022-02-07 10:20:00,221.64,222.64,221.64,222.59,1753.0,221.64,222.64,221.64,222.59,1753.0
2022-02-07 10:30:00,222.32,222.61,221.73,222.58,3877.0,222.32,222.61,221.73,222.58,3877.0
2022-02-07 10:40:00,222.45,222.45,221.33,221.62,3333.0,222.45,222.45,221.33,221.62,3333.0
2022-02-07 10:50:00,221.82,222.55,221.82,222.14,4297.0,221.82,222.55,221.82,222.14,4297.0
2022-02-07 11:00:00,222.36,222.37,220.46,220.96,27290.0,222.36,222.37,220.46,220.96,27290.0
2022-02-07 11:10:00,220.95,221.96,220.94,221.26,7160.0,220.95,221.96,220.94,221.26,7160.0
2022-02-07 11:20:00,221.18,221.56,220.82,220.9,4733.0,221.18,221.56,220.82,220.9,4733.0
2022-02-07 11:30:00,220.9,221.19,220.11,220.28,25952.0,220.9,221.19,220.11,220.28,25952.0
2022-02-07 11:40:00,220.04,220.23,219.02,220.02,21346.0,220.04,220.23,219.02,220.02,21346.0
2022-02-07 11:50:00,220.11,221.16,219.87,221.16,3971.0,220.11,221.16,219.87,221.16,3971.0
2022-02-07 12:00:00,221.05,221.05,220.3,220.3,2500.0,221.05,221.05,220.3,220.3,2500.0
2022-02-07 12:10:00,220.25,221.46,220.14,221.39,5159.0,220.25,221.46,220.14,221.39,5159.0
2022-02-07 12:20:00,221.59,221.64,220.04,220.04,3823.0,221.59,221.64,220.04,220.04,3823.0
2022-02-07 12:30:00,220.23,221.2,220.23,221.09,2840.0,220.23,221.2,220.23,221.09,2840.0
2022-02-07 12:40:00,221.24,222.11,221.05,222.11,2243.0,221.24,222.11,221.05,222.11,2243.0
2022-02-07 12:50:00,221.98,222.16,221.66,221.87,3766.0,221.98,222.16,221.66,221.87,3766.0
2022-02-07 13:00:00,221.89,222.32,221.69,222.25,4032.0,221.89,222.32,221.69,222.25,4032.0
2022-02-07 13:10:00,222.22,222.72,222.2,222.54,2774.0,222.22,222.72,222.2,222.54,2774.0
2022-02-07 13:20:00,222.55,223.53,222.54,223.19,4408.0,222.55,223.53,222.54,223.19,4408.0
2022-02-07 13:30:00,223.31,223.56,223.19,223.53,3682.0,223.31,223.56,223.19,223.53,3682.0
2022-02-07 13:40:00,223.55,224.15,223.54,223.83,4830.0,223.55,224.15,223.54,223.83,4830.0
2022-02-07 13:50:00,223.73,224.13,223.7,224.13,3763.0,223.73,224.13,223.7,224.13,3763.0
2022-02-07 14:00:00,224.06,224.1,223.75,223.93,8232.0,224.06,224.1,223.75,223.93,8232.0
2022-02-07 14:10:00,224.05,224.4,224.01,224.12,2504.0,224.05,224.4,224.01,224.12,2504.0
2022-02-07 14:20:00,224.12,224.4,223.78,224.02,4493.0,224.12,224.4,223.78,224.02,4493.0
2022-02-07 14:30:00,224.02,224.34,223.8,224.1,2364.0,224.02,224.34,223.8,224.1,2364.0
2022-02-07 14:40:00,224.44,224.73,224.08,224.48,4076.0,224.44,224.73,224.08,224.48,4076.0
2022-02-07 14:50:00,224.24,224.82,224.24,224.36,5490.0,224.24,224.82,224.24,224.36,5490.0
2022-02-07 15:00:00,224.44,225.32,224.35,224.98,7651.0,224.44,225.32,224.35,224.98,7651.0
2022-02-07 15:10:00,225.09,225.63,225.09,225.63,5200.0,225.09,225.63,225.09,225.63,5200.0
2022-02-07 15:20:00,225.5,225.5,224.28,224.28,5240.0,225.5,225.5,224.28,224.28,5240.0
2022-02-07 15:30:00,224.29,224.44,223.41,223.41,11531.0,224.29,224.44,223.41,223.41,11531.0
2022-02-07 15:40:00,223.21,223.33,222.61,222.82,12792.0,223.21,223.33,222.61,222.82,12792.0
2022-02-07 15:50:00,222.82,223.44,221.82,222.87,39135.0,222.82,223.44,221.82,222.87,39135.0
2022-02-08 09:30:00,222.31,223.48,220.79,222.78,9296.0,222.31,223.48,220.79,222.78,9296.0
2022-02-08 09:40:00,223.48,223.63,222.39,222.77,5857.0,223.48,223.63,222.39,222.77,5857.0
2022-02-08 09:50:00,222.42,223.52,221.5,223.32,28840.0,222.42,223.52,221.5,223.32,28840.0
2022-02-08 10:00:00,223.01,223.9,222.27,223.81,32276.0,223.01,223.9,222.27,223.81,32276.0
2022-02-08 10:10:00,224.17,226.15,224.13,226.0,8436.0,224.17,226.15,224.13,226.0,8436.0
2022-02-08 10:20:00,225.7,225.76,224.65,224.66,2569.0,225.7,225.76,224.65,224.66,2569.0
2022-02-08 10:30:00,224.61,225.28,224.16,225.09,5386.0,224.61,225.28,224.16,225.09,5386.0
2022-02-08 10:40:00,225.55,226.7,225.54,226.63,3322.0,225.55,226.7,225.54,226.63,3322.0
2022-02-08 10:50:00,226.09,227.16,226.01,227.16,2827.0,226.09,227.16,226.01,227.16,2827.0
2022-02-08 11:00:00,227.2,228.28,227.2,228.28,2563.0,227.2,228.28,227.2,228.28,2563.0
2022-02-08 11:10:00,228.33,228.41,227.31,227.65,2387.0,228.33,228.41,227.31,227.65,2387.0
2022-02-08 11:20:00,227.31,228.0,227.3,228.0,2783.0,227.31,228.0,227.3,228.0,2783.0
2022-02-08 11:30:00,228.01,229.09,228.01,228.66,2429.0,228.01,229.09,228.01,228.66,2429.0
2022-02-08 11:40:00,228.87,228.96,228.47,228.96,1000.0,228.87,228.96,228.47,228.96,1000.0
2022-02-08 11:50:00,228.9,229.08,228.51,229.08,932.0,228.9,229.08,228.51,229.08,932.0
2022-02-08 12:00:00,229.11,229.61,229.11,229.13,1221.0,229.11,229.61,229.11,229.13,1221.0
2022-02-08 12:10:00,228.88,229.01,228.29,228.59,1957.0,228.88,229.01,228.29,228.59,1957.0
2022-02-08 12:20:00,228.82,229.49,228.65,229.28,868.0,228.82,229.49,228.65,229.28,868.0
2022-02-08 12:30:00,229.48,229.77,229.48,229.72,1100.0,229.48,229.77,229.48,229.72,1100.0
2022-02-08 12:40:00,229.76,229.85,228.96,228.96,2877.0,229.76,229.85,228.96,228.96,2877.0
2022-02-08 12:50:00,229.14,229.33,229.12,229.14,1425.0,229.14,229.33,229.12,229.14,1425.0
2022-02-08 13:00:00,228.85,228.97,228.85,228.97,200.0,228.85,228.97,228.85,228.97,200.0
2022-02-08 13:10:00,228.52,228.6,228.1,228.56,4488.0,228.52,228.6,228.1,228.56,4488.0
2022-02-08 13:20:00,228.4,228.4,227.8,227.84,2600.0,228.4,228.4,227.8,227.84,2600.0
2022-02-08 13:30:00,227.85,228.25,227.83,228.11,3206.0,227.85,228.25,227.83,228.11,3206.0
2022-02-08 13:40:00,228.06,228.13,227.8,228.02,2690.0,228.06,228.13,227.8,228.02,2690.0
2022-02-08 13:50:00,227.8,227.8,227.22,227.57,2155.0,227.8,227.8,227.22,227.57,2155.0
2022-02-08 14:00:00,227.66,227.85,227.42,227.56,2888.0,227.66,227.85,227.42,227.56,2888.0
2022-02-08 14:10:00,227.35,227.35,226.82,227.05,2066.0,227.35,227.35,226.82,227.05,2066.0
2022-02-08 14:20:00,226.5,226.5,225.8,225.94,4157.0,226.5,226.5,225.8,225.94,4157.0
2022-02-08 14:30:00,225.93,226.89,225.83,226.05,6003.0,225.93,226.89,225.83,226.05,6003.0
2022-02-08 14:40:00,226.0,226.27,225.93,226.08,3755.0,226.0,226.27,225.93,226.08,3755.0
2022-02-08 14:50:00,226.23,226.59,226.08,226.28,5114.0,226.23,226.59,226.08,226.28,5114.0
2022-02-08 15:00:00,226.26,226.29,225.71,225.96,9675.0,226.26,226.29,225.71,225.96,9675.0
2022-02-08 15:10:00,226.04,226.91,226.04,226.65,7993.0,226.04,226.91,226.04,226.65,7993.0
2022-02-08 15:20:00,226.43,226.67,226.21,226.6,8696.0,226.43,226.67,226.21,226.6,8696.0
2022-02-08 15:30:00,226.73,227.73,226.52,227.2,6727.0,226.73,227.73,226.52,227.2,6727.0
2022-02-08 15:40:00,227.46,227.97,227.39,227.84,9228.0,227.46,227.97,227.39,227.84,9228.0
2022-02-08 15:50:00,227.92,228.5,227.63,228.1,23028.0,227.92,228.5,227.63,228.1,23028.0
2022-02-09 09:30:00,231.47,234.26,231.47,234.0,14783.0,231.47,234.26,231.47,234.0,14783.0
2022-02-09 09:40:00,234.0,234.0,232.47,232.64,2600.0,234.0,234.0,232.47,232.64,2600.0
2022-02-09 09:50:00,232.34,233.4,230.89,233.34,9135.0,232.34,233.4,230.89,233.34,9135.0
2022-02-09 10:00:00,233.36,234.7,233.32,233.49,8830.0,233.36,234.7,233.32,233.49,8830.0
2022-02-09 10:10:00,233.18,233.47,232.53,233.11,6106.0,233.18,233.47,232.53,233.11,6106.0
2022-02-09 10:20:00,233.09,234.64,232.55,233.85,3896.0,233.09,234.64,232.55,233.85,3896.0
2022-02-09 10:30:00,234.34,234.73,234.07,234.71,1570.0,234.34,234.73,234.07,234.71,1570.0
2022-02-09 10:40:00,234.44,234.44,233.8,234.05,3260.0,234.44,234.44,233.8,234.05,3260.0
2022-02-09 10:50:00,234.29,234.84,233.92,234.31,3739.0,234.29,234.84,233.92,234.31,3739.0
2022-02-09 11:00:00,234.6,234.76,233.88,233.89,6789.0,234.6,234.76,233.88,233.89,6789.0
2022-02-09 11:10:00,233.85,234.35,233.84,234.34,1460.0,233.85,234.35,233.84,234.34,1460.0
2022-02-09 11:20:00,234.38,234.59,234.32,234.59,3174.0,234.38,234.59,234.32,234.59,3174.0
2022-02-09 11:30:00,234.52,235.0,234.27,234.83,12719.0,234.52,235.0,234.27,234.83,12719.0
2022-02-09 11:40:00,235.17,235.22,234.87,234.88,1200.0,235.17,235.22,234.87,234.88,1200.0
2022-02-09 11:50:00,235.0,235.25,234.55,235.09,6595.0,235.0,235.25,234.55,235.09,6595.0
2022-02-09 12:00:00,235.18,235.35,233.9,234.41,4503.0,235.18,235.35,233.9,234.41,4503.0
2022-02-09 12:10:00,234.4,235.18,234.06,235.18,2000.0,234.4,235.18,234.06,235.18,2000.0
2022-02-09 12:20:00,235.05,235.22,234.86,234.9,2820.0,235.05,235.22,234.86,234.9,2820.0
2022-02-09 12:30:00,234.96,234.96,234.4,234.4,10744.0,234.96,234.96,234.4,234.4,10744.0
2022-02-09 12:40:00,234.44,234.45,233.75,234.06,11025.0,234.44,234.45,233.75,234.06,11025.0
2022-02-09 12:50:00,234.06,234.67,234.0,234.39,11400.0,234.06,234.67,234.0,234.39,11400.0
2022-02-09 13:00:00,234.18,234.42,234.03,234.31,38371.0,234.18,234.42,234.03,234.31,38371.0
2022-02-09 13:10:00,234.31,234.36,233.93,234.15,38599.0,234.31,234.36,233.93,234.15,38599.0
2022-02-09 13:20:00,234.42,234.53,233.91,233.92,23279.0,234.42,234.53,233.91,233.92,23279.0
2022-02-09 13:30:00,233.79,233.87,233.11,233.31,4307.0,233.79,233.87,233.11,233.31,4307.0
2022-02-09 13:40:00,233.35,233.35,232.84,232.9,717.0,233.35,233.35,232.84,232.9,717.0
2022-02-09 13:50:00,232.91,233.24,232.81,233.24,537.0,232.91,233.24,232.81,233.24,537.0
2022-02-09 14:00:00,233.27,233.45,233.26,233.27,1274.0,233.27,233.45,233.26,233.27,1274.0
2022-02-09 14:10:00,233.44,233.46,233.19,233.36,1568.0,233.44,233.46,233.19,233.36,1568.0
2022-02-09 14:20:00,233.15,233.24,233.04,233.21,2936.0,233.15,233.24,233.04,233.21,2936.0
2022-02-09 14:30:00,233.28,233.38,233.0,233.15,6539.0,233.28,233.38,233.0,233.15,6539.0
2022-02-09 14:40:00,233.01,233.25,232.81,232.81,1612.0,233.01,233.25,232.81,232.81,1612.0
2022-02-09 14:50:00,232.84,232.9,232.19,232.42,922.0,232.84,232.9,232.19,232.42,922.0
2022-02-09 15:00:00,232.34,232.36,231.77,231.78,1752.0,232.34,232.36,231.77,231.78,1752.0
2022-02-09 15:10:00,231.67,231.84,231.5,231.74,2095.0,231.67,231.84,231.5,231.74,2095.0
2022-02-09 15:20:00,231.83,231.86,231.22,231.72,4328.0,231.83,231.86,231.22,231.72,4328.0
2022-02-09 15:30:00,231.79,232.43,231.72,232.05,9628.0,231.79,232.43,231.72,232.05,9628.0
2022-02-09 15:40:00,232.12,232.25,231.36,232.03,9729.0,232.12,232.25,231.36,232.03,9729.0
2022-02-09 15:50:00,232.23,233.11,232.06,233.1,43754.0,232.23,233.11,232.06,233.1,43754.0
2022-02-10 09:30:00,230.79,231.9,230.79,231.9,4596.0,230.79,231.9,230.79,231.9,4596.0
2022-02-10 09:40:00,232.48,233.63,231.81,232.34,8682.0,232.48,233.63,231.81,232.34,8682.0
2022-02-10 09:50:00,232.71,236.24,232.7,235.68,7472.0,232.71,236.24,232.7,235.68,7472.0
2022-02-10 10:00:00,235.69,238.85,235.13,238.51,21411.0,235.69,238.85,235.13,238.51,21411.0
2022-02-10 10:10:00,238.23,238.51,237.14,237.26,4580.0,238.23,238.51,237.14,237.26,4580.0
2022-02-10 10:20:00,237.24,238.28,237.23,237.93,7030.0,237.24,238.28,237.23,237.93,7030.0
2022-02-10 10:30:00,237.96,240.35,237.3,240.35,6266.0,237.96,240.35,237.3,240.35,6266.0
2022-02-10 10:40:00,240.35,240.78,239.7,240.34,6720.0,240.35,240.78,239.7,240.34,6720.0
2022-02-10 10:50:00,240.31,240.31,238.59,239.35,7103.0,240.31,240.31,238.59,239.35,7103.0
2022-02-10 11:00:00,239.12,241.53,238.91,241.52,21579.0,239.12,241.53,238.91,241.52,21579.0
2022-02-10 11:10:00,241.39,241.78,239.96,240.65,24368.0,241.39,241.78,239.96,240.65,24368.0
2022-02-10 11:20:00,240.95,240.95,239.58,240.31,2354.0,240.95,240.95,239.58,240.31,2354.0
2022-02-10 11:30:00,240.36,240.36,239.27,239.54,4854.0,240.36,240.36,239.27,239.54,4854.0
2022-02-10 11:40:00,239.63,241.84,239.63,241.4,6622.0,239.63,241.84,239.63,241.4,6622.0
2022-02-10 11:50:00,241.15,241.77,241.14,241.77,4891.0,241.15,241.77,241.14,241.77,4891.0
2022-02-10 12:00:00,241.7,241.71,240.77,240.86,3484.0,241.7,241.71,240.77,240.86,3484.0
2022-02-10 12:10:00,240.93,241.44,240.64,241.21,3615.0,240.93,241.44,240.64,241.21,3615.0
2022-02-10 12:20:00,241.2,242.06,241.1,242.02,4057.0,241.2,242.06,241.1,242.02,4057.0
2022-02-10 12:30:00,242.18,242.23,241.35,241.92,2123.0,242.18,242.23,241.35,241.92,2123.0
2022-02-10 12:40:00,242.04,242.04,240.23,240.42,16389.0,242.04,242.04,240.23,240.42,16389.0
2022-02-10 12:50:00,240.42,241.05,240.1,240.67,5504.0,240.42,241.05,240.1,240.67,5504.0
2022-02-10 13:00:00,241.19,241.45,240.55,240.55,2897.0,241.19,241.45,240.55,240.55,2897.0
2022-02-10 13:10:00,240.52,240.8,238.5,238.51,11818.0,240.52,240.8,238.5,238.51,11818.0
2022-02-10 13:20:00,238.5,238.73,237.92,238.23,4845.0,238.5,238.73,237.92,238.23,4845.0
2022-02-10 13:30:00,238.36,238.43,237.49,237.88,4714.0,238.36,238.43,237.49,237.88,4714.0
2022-02-10 13:40:00,237.72,238.6,237.5,238.52,9589.0,237.72,238.6,237.5,238.52,9589.0
2022-02-10 13:50:00,238.59,239.6,238.35,239.24,6218.0,238.59,239.6,238.35,239.24,6218.0
2022-02-10 14:00:00,239.23,239.23,237.19,237.63,4532.0,239.23,239.23,237.19,237.63,4532.0
2022-02-10 14:10:00,237.62,237.62,236.19,236.21,4169.0,237.62,237.62,236.19,236.21,4169.0
2022-02-10 14:20:00,236.26,236.97,235.8,236.77,6014.0,236.26,236.97,235.8,236.77,6014.0
2022-02-10 14:30:00,236.91,237.17,236.4,236.9,5674.0,236.91,237.17,236.4,236.9,5674.0
2022-02-10 14:40:00,237.14,237.27,236.31,236.38,3381.0,237.14,237.27,236.31,236.38,3381.0
2022-02-10 14:50:00,235.72,235.79,234.95,235.11,2805.0,235.72,235.79,234.95,235.11,2805.0
2022-02-10 15:00:00,235.08,235.9,234.88,235.9,4507.0,235.08,235.9,234.88,235.9,4507.0
2022-02-10 15:10:00,235.98,236.47,235.98,236.03,1843.0,235.98,236.47,235.98,236.03,1843.0
2022-02-10 15:20:00,235.94,235.98,234.82,235.55,5400.0,235.94,235.98,234.82,235.55,5400.0
2022-02-10 15:30:00,234.95,235.31,234.04,234.92,16868.0,234.95,235.31,234.04,234.92,16868.0
2022-02-10 15:40:00,235.14,235.18,233.48,233.93,8014.0,235.14,235.18,233.48,233.93,8014.0
2022-02-10 15:50:00,233.34,235.5,233.3,234.58,46665.0,233.34,235.5,233.3,234.58,46665.0
2022-02-11 09:30:00,235.8,235.8,234.38,235.05,3256.0,235.8,235.8,234.38,235.05,3256.0
2022-02-11 09:40:00,235.05,236.58,233.95,235.9,3960.0,235.05,236.58,233.95,235.9,3960.0
2022-02-11 09:50:00,235.78,236.05,232.7,232.7,3676.0,235.78,236.05,232.7,232.7,3676.0
2022-02-11 10:00:00,232.22,234.69,231.99,234.15,5993.0,232.22,234.69,231.99,234.15,5993.0
2022-02-11 10:10:00,233.94,234.15,232.9,233.89,7889.0,233.94,234.15,232.9,233.89,7889.0
2022-02-11 10:20:00,233.91,234.68,233.63,234.25,3369.0,233.91,234.68,233.63,234.25,3369.0
2022-02-11 10:30:00,234.78,235.11,234.27,234.81,5556.0,234.78,235.11,234.27,234.81,5556.0
2022-02-11 10:40:00,234.82,234.82,233.8,234.55,3406.0,234.82,234.82,233.8,234.55,3406.0
2022-02-11 10:50:00,234.54,234.54,233.76,233.97,14567.0,234.54,234.54,233.76,233.97,14567.0
2022-02-11 11:00:00,234.04,234.98,234.04,234.33,4434.0,234.04,234.98,234.04,234.33,4434.0
2022-02-11 11:10:00,233.85,233.85,232.59,233.23,4473.0,233.85,233.85,232.59,233.23,4473.0
2022-02-11 11:20:00,233.66,234.12,233.24,233.37,2836.0,233.66,234.12,233.24,233.37,2836.0
2022-02-11 11:30:00,233.71,234.06,232.46,232.74,4395.0,233.71,234.06,232.46,232.74,4395.0
2022-02-11 11:40:00,232.86,233.4,232.32,233.19,11364.0,232.86,233.4,232.32,233.19,11364.0
2022-02-11 11:50:00,233.19,233.64,232.82,233.61,6055.0,233.19,233.64,232.82,233.61,6055.0
2022-02-11 12:00:00,233.6,234.28,233.59,234.11,5198.0,233.6,234.28,233.59,234.11,5198.0
2022-02-11 12:10:00,234.26,234.7,234.11,234.25,12063.0,234.26,234.7,234.11,234.25,12063.0
2022-02-11 12:20:00,234.25,234.97,234.04,234.97,1931.0,234.25,234.97,234.04,234.97,1931.0
2022-02-11 12:30:00,234.75,235.05,234.69,234.81,3722.0,234.75,235.05,234.69,234.81,3722.0
2022-02-11 12:40:00,234.81,234.81,234.13,234.32,4674.0,234.81,234.81,234.13,234.32,4674.0
2022-02-11 12:50:00,234.19,234.19,233.09,233.34,7039.0,234.19,234.19,233.09,233.34,7039.0
2022-02-11 13:00:00,233.34,233.62,233.06,233.5,4930.0,233.34,233.62,233.06,233.5,4930.0
2022-02-11 13:10:00,233.66,233.67,233.15,233.39,4462.0,233.66,233.67,233.15,233.39,4462.0
2022-02-11 13:20:00,233.35,233.71,232.81,232.81,4724.0,233.35,233.71,232.81,232.81,4724.0
2022-02-11 13:30:00,232.52,232.52,229.13,229.13,6369.0,232.52,232.52,229.13,229.13,6369.0
2022-02-11 13:40:00,229.53,229.84,228.12,229.05,6477.0,229.53,229.84,228.12,229.05,6477.0
2022-02-11 13:50:00,228.8,229.02,228.04,228.32,14437.0,228.8,229.02,228.04,228.32,14437.0
2022-02-11 14:00:00,228.19,228.54,227.36,228.38,4329.0,228.19,228.54,227.36,228.38,4329.0
2022-02-11 14:10:00,228.36,230.89,228.28,230.38,6217.0,228.36,230.89,228.28,230.38,6217.0
2022-02-11 14:20:00,230.36,230.43,228.27,228.27,2815.0,230.36,230.43,228.27,228.27,2815.0
2022-02-11 14:30:00,228.34,229.84,228.23,229.08,6638.0,228.34,229.84,228.23,229.08,6638.0
2022-02-11 14:40:00,229.08,229.08,227.66,227.85,8547.0,229.08,229.08,227.66,227.85,8547.0
2022-02-11 14:50:00,227.63,228.49,227.23,228.41,16013.0,227.63,228.49,227.23,228.41,16013.0
2022-02-11 15:00:00,228.41,229.7,227.95,227.95,13512.0,228.41,229.7,227.95,227.95,13512.0
2022-02-11 15:10:00,227.65,228.65,227.25,228.12,37591.0,227.65,228.65,227.25,228.12,37591.0
2022-02-11 15:20:00,228.07,229.5,227.6,229.5,10443.0,228.07,229.5,227.6,229.5,10443.0
2022-02-11 15:30:00,229.32,230.36,229.01,229.16,15024.0,229.32,230.36,229.01,229.16,15024.0
2022-02-11 15:40:00,229.01,230.56,228.79,230.56,19878.0,229.01,230.56,228.79,230.56,19878.0
2022-02-11 15:50:00,230.55,231.31,229.73,229.81,38124.0,230.55,231.31,229.73,229.81,38124.0
2022-02-14 09:30:00,230.64,231.91,227.5,230.38,7872.0,230.64,231.91,227.5,230.38,7872.0
2022-02-14 09:40:00,231.18,232.44,229.89,230.14,3114.0,231.18,232.44,229.89,230.14,3114.0
2022-02-14 09:50:00,231.03,233.12,230.9,232.46,7236.0,231.03,233.12,230.9,232.46,7236.0
2022-02-14 10:00:00,231.92,231.93,230.15,230.4,4506.0,231.92,231.93,230.15,230.4,4506.0
2022-02-14 10:10:00,231.3,231.39,229.52,230.4,5748.0,231.3,231.39,229.52,230.4,5748.0
2022-02-14 10:20:00,230.3,230.74,228.75,229.32,5625.0,230.3,230.74,228.75,229.32,5625.0
2022-02-14 10:30:00,229.56,229.72,228.43,228.76,1268.0,229.56,229.72,228.43,228.76,1268.0
2022-02-14 10:40:00,229.05,229.78,229.01,229.78,1676.0,229.05,229.78,229.01,229.78,1676.0
2022-02-14 10:50:00,230.12,230.12,228.52,228.52,5926.0,230.12,230.12,228.52,228.52,5926.0
2022-02-14 11:00:00,228.84,229.49,228.48,229.36,4765.0,228.84,229.49,228.48,229.36,4765.0
2022-02-14 11:10:00,229.3,230.3,229.05,230.3,1002.0,229.3,230.3,229.05,230.3,1002.0
2022-02-14 11:20:00,230.35,230.74,230.05,230.15,5239.0,230.35,230.74,230.05,230.15,5239.0
2022-02-14 11:30:00,230.02,230.02,229.05,229.05,2317.0,230.02,230.02,229.05,229.05,2317.0
2022-02-14 11:40:00,229.07,229.74,228.81,229.74,14810.0,229.07,229.74,228.81,229.74,14810.0
2022-02-14 11:50:00,229.37,229.37,228.32,228.79,1188.0,229.37,229.37,228.32,228.79,1188.0
2022-02-14 12:00:00,228.8,229.44,228.8,228.86,1085.0,228.8,229.44,228.8,228.86,1085.0
2022-02-14 12:10:00,228.58,228.58,228.14,228.47,4125.0,228.58,228.58,228.14,228.47,4125.0
2022-02-14 12:20:00,228.44,228.83,227.72,227.72,2751.0,228.44,228.83,227.72,227.72,2751.0
2022-02-14 12:30:00,227.89,228.59,227.64,227.67,2349.0,227.89,228.59,227.64,227.67,2349.0
2022-02-14 12:40:00,227.83,228.39,227.63,228.39,2365.0,227.83,228.39,227.63,228.39,2365.0
2022-02-14 12:50:00,228.23,228.23,227.12,227.24,18489.0,228.23,228.23,227.12,227.24,18489.0
2022-02-14 13:00:00,227.2,227.99,227.2,227.78,3101.0,227.2,227.99,227.2,227.78,3101.0
2022-02-14 13:10:00,227.94,227.94,226.95,227.15,2908.0,227.94,227.94,226.95,227.15,2908.0
2022-02-14 13:20:00,227.16,227.16,225.96,226.08,900.0,227.16,227.16,225.96,226.08,900.0
2022-02-14 13:30:00,225.83,226.06,225.29,225.91,3717.0,225.83,226.06,225.29,225.91,3717.0
2022-02-14 13:40:00,226.04,226.4,225.61,226.0,6000.0,226.04,226.4,225.61,226.0,6000.0
2022-02-14 13:50:00,225.65,225.79,224.12,225.1,2908.0,225.65,225.79,224.12,225.1,2908.0
2022-02-14 14:00:00,225.08,225.56,224.27,224.28,4548.0,225.08,225.56,224.27,224.28,4548.0
2022-02-14 14:10:00,224.25,225.37,224.1,225.01,5804.0,224.25,225.37,224.1,225.01,5804.0
2022-02-14 14:20:00,225.37,227.32,224.95,226.84,5425.0,225.37,227.32,224.95,226.84,5425.0
2022-02-14 14:30:00,226.43,226.56,225.19,226.15,4185.0,226.43,226.56,225.19,226.15,4185.0
2022-02-14 14:40:00,226.25,226.53,225.61,225.87,4172.0,226.25,226.53,225.61,225.87,4172.0
2022-02-14 14:50:00,225.8,226.67,225.44,225.72,8607.0,225.8,226.67,225.44,225.72,8607.0
2022-02-14 15:00:00,225.7,225.72,224.32,225.23,20282.0,225.7,225.72,224.32,225.23,20282.0
2022-02-14 15:10:00,225.02,225.4,224.52,224.61,9075.0,225.02,225.4,224.52,224.61,9075.0
2022-02-14 15:20:00,224.64,225.49,224.49,225.31,10954.0,224.64,225.49,224.49,225.31,10954.0
2022-02-14 15:30:00,225.1,225.55,224.94,225.04,20249.0,225.1,225.55,224.94,225.04,20249.0
2022-02-14 15:40:00,225.01,225.23,224.3,224.9,12646.0,225.01,225.23,224.3,224.9,12646.0
2022-02-14 15:50:00,224.62,225.26,223.98,224.65,42333.0,224.62,225.26,223.98,224.65,42333.0
2022-02-15 09:30:00,226.37,229.4,225.42,228.73,15258.0,226.37,229.4,225.42,228.73,15258.0
2022-02-15 09:40:00,228.4,229.18,227.11,227.11,4911.0,228.4,229.18,227.11,227.11,4911.0
2022-02-15 09:50:00,227.11,227.68,226.56,227.25,14068.0,227.11,227.68,226.56,227.25,14068.0
2022-02-15 10:00:00,227.36,227.39,226.22,226.9,6408.0,227.36,227.39,226.22,226.9,6408.0
2022-02-15 10:10:00,226.69,227.18,225.92,226.21,6447.0,226.69,227.18,225.92,226.21,6447.0
2022-02-15 10:20:00,226.21,227.56,226.2,226.98,7767.0,226.21,227.56,226.2,226.98,7767.0
2022-02-15 10:30:00,227.21,228.83,227.18,228.7,11391.0,227.21,228.83,227.18,228.7,11391.0
2022-02-15 10:40:00,228.77,229.76,228.65,229.38,3567.0,228.77,229.76,228.65,229.38,3567.0
2022-02-15 10:50:00,229.42,229.42,228.32,228.49,8807.0,229.42,229.42,228.32,228.49,8807.0
2022-02-15 11:00:00,228.32,229.36,227.91,229.36,5214.0,228.32,229.36,227.91,229.36,5214.0
2022-02-15 11:10:00,229.23,229.58,228.87,229.11,6782.0,229.23,229.58,228.87,229.11,6782.0
2022-02-15 11:20:00,229.12,229.27,228.44,228.77,7421.0,229.12,229.27,228.44,228.77,7421.0
2022-02-15 11:30:00,228.77,229.7,228.43,229.69,31680.0,228.77,229.7,228.43,229.69,31680.0
2022-02-15 11:40:00,229.49,229.6,229.16,229.59,7000.0,229.49,229.6,229.16,229.59,7000.0
2022-02-15 11:50:00,229.56,229.67,229.28,229.41,5688.0,229.56,229.67,229.28,229.41,5688.0
2022-02-15 12:00:00,229.59,230.08,229.43,229.68,5000.0,229.59,230.08,229.43,229.68,5000.0
2022-02-15 12:10:00,229.72,230.11,228.73,228.73,7393.0,229.72,230.11,228.73,228.73,7393.0
2022-02-15 12:20:00,228.73,228.84,228.02,228.27,4143.0,228.73,228.84,228.02,228.27,4143.0
2022-02-15 12:30:00,228.26,228.66,228.07,228.46,5015.0,228.26,228.66,228.07,228.46,5015.0
2022-02-15 12:40:00,228.36,228.49,227.43,227.51,5625.0,228.36,228.49,227.43,227.51,5625.0
2022-02-15 12:50:00,227.8,228.74,227.8,228.74,2500.0,227.8,228.74,227.8,228.74,2500.0
2022-02-15 13:00:00,228.45,229.39,228.45,229.05,4575.0,228.45,229.39,228.45,229.05,4575.0
2022-02-15 13:10:00,229.02,229.44,228.99,229.41,3880.0,229.02,229.44,228.99,229.41,3880.0
2022-02-15 13:20:00,229.39,230.22,229.39,230.22,2700.0,229.39,230.22,229.39,230.22,2700.0
2022-02-15 13:30:00,230.25,230.32,229.8,230.01,4062.0,230.25,230.32,229.8,230.01,4062.0
2022-02-15 13:40:00,229.98,230.29,229.72,230.14,8107.0,229.98,230.29,229.72,230.14,8107.0
2022-02-15 13:50:00,230.13,230.13,229.46,229.8,4347.0,230.13,230.13,229.46,229.8,4347.0
2022-02-15 14:00:00,229.8,229.89,228.78,229.24,9053.0,229.8,229.89,228.78,229.24,9053.0
2022-02-15 14:10:00,229.43,229.74,229.2,229.55,5010.0,229.43,229.74,229.2,229.55,5010.0
2022-02-15 14:20:00,229.56,229.59,229.23,229.36,4166.0,229.56,229.59,229.23,229.36,4166.0
2022-02-15 14:30:00,229.37,229.68,229.2,229.37,5260.0,229.37,229.68,229.2,229.37,5260.0
2022-02-15 14:40:00,229.2,229.64,228.56,229.21,4657.0,229.2,229.64,228.56,229.21,4657.0
2022-02-15 14:50:00,229.18,229.5,228.99,229.41,3123.0,229.18,229.5,228.99,229.41,3123.0
2022-02-15 15:00:00,229.57,230.95,229.57,230.73,5565.0,229.57,230.95,229.57,230.73,5565.0
2022-02-15 15:10:00,230.7,230.87,230.29,230.73,3196.0,230.7,230.87,230.29,230.73,3196.0
2022-02-15 15:20:00,230.87,230.89,229.84,230.03,6503.0,230.87,230.89,229.84,230.03,6503.0
2022-02-15 15:30:00,230.03,230.96,230.03,230.58,15396.0,230.03,230.96,230.03,230.58,15396.0
2022-02-15 15:40:00,230.39,231.14,230.35,230.95,11142.0,230.39,231.14,230.35,230.95,11142.0
2022-02-15 15:50:00,231.11,232.45,231.11,232.01,44692.0,231.11,232.45,231.11,232.01,44692.0
2022-02-16 09:30:00,230.0,232.52,229.56,230.05,3688.0,230.0,232.52,229.56,230.05,3688.0
2022-02-16 09:40:00,229.19,229.52,226.08,226.08,3954.0,229.19,229.52,226.08,226.08,3954.0
2022-02-16 09:50:00,226.97,228.3,226.43,228.3,2608.0,226.97,228.3,226.43,228.3,2608.0
2022-02-16 10:00:00,228.54,229.29,227.37,228.3,1521.0,228.54,229.29,227.37,228.3,1521.0
2022-02-16 10:10:00,228.57,228.57,226.32,227.41,17601.0,228.57,228.57,226.32,227.41,17601.0
2022-02-16 10:20:00,227.16,228.1,226.69,227.77,24191.0,227.16,228.1,226.69,227.77,24191.0
2022-02-16 10:30:00,227.62,228.52,227.19,227.48,8293.0,227.62,228.52,227.19,227.48,8293.0
2022-02-16 10:40:00,227.52,228.58,227.42,228.11,4104.0,227.52,228.58,227.42,228.11,4104.0
2022-02-16 10:50:00,228.34,228.56,227.59,227.9,2400.0,228.34,228.56,227.59,227.9,2400.0
2022-02-16 11:00:00,227.65,228.55,227.34,228.04,7592.0,227.65,228.55,227.34,228.04,7592.0
2022-02-16 11:10:00,228.03,228.41,227.78,227.99,1700.0,228.03,228.41,227.78,227.99,1700.0
2022-02-16 11:20:00,227.74,228.01,227.59,228.01,2006.0,227.74,228.01,227.59,228.01,2006.0
2022-02-16 11:30:00,227.86,228.81,227.74,228.64,1180.0,227.86,228.81,227.74,228.64,1180.0
2022-02-16 11:40:00,228.85,229.31,228.32,228.32,1457.0,228.85,229.31,228.32,228.32,1457.0
2022-02-16 11:50:00,228.71,229.15,228.17,228.46,1500.0,228.71,229.15,228.17,228.46,1500.0
2022-02-16 12:00:00,228.08,228.47,227.83,228.28,1576.0,228.08,228.47,227.83,228.28,1576.0
2022-02-16 12:10:00,228.18,228.72,228.09,228.25,2470.0,228.18,228.72,228.09,228.25,2470.0
2022-02-16 12:20:00,228.09,228.12,227.65,227.65,1200.0,228.09,228.12,227.65,227.65,1200.0
2022-02-16 12:30:00,227.57,227.74,226.38,226.83,11469.0,227.57,227.74,226.38,226.83,11469.0
2022-02-16 12:40:00,226.99,228.12,226.98,228.11,2300.0,226.99,228.12,226.98,228.11,2300.0
2022-02-16 12:50:00,228.11,228.19,227.4,227.64,1912.0,228.11,228.19,227.4,227.64,1912.0
2022-02-16 13:00:00,227.32,227.32,226.88,227.0,1959.0,227.32,227.32,226.88,227.0,1959.0
2022-02-16 13:10:00,226.81,227.39,226.7,226.9,3904.0,226.81,227.39,226.7,226.9,3904.0
2022-02-16 13:20:00,227.6,227.66,226.71,226.72,1432.0,227.6,227.66,226.71,226.72,1432.0
2022-02-16 13:30:00,226.84,227.05,226.62,226.62,1913.0,226.84,227.05,226.62,226.62,1913.0
2022-02-16 13:40:00,226.66,226.99,226.57,226.78,502.0,226.66,226.99,226.57,226.78,502.0
2022-02-16 13:50:00,226.96,227.08,226.73,226.9,800.0,226.96,227.08,226.73,226.9,800.0
2022-02-16 14:00:00,226.91,228.15,226.54,228.02,3333.0,226.91,228.15,226.54,228.02,3333.0
2022-02-16 14:10:00,227.68,228.39,227.19,227.58,2944.0,227.68,228.39,227.19,227.58,2944.0
2022-02-16 14:20:00,227.63,228.92,227.37,228.64,2667.0,227.63,228.92,227.37,228.64,2667.0
2022-02-16 14:30:00,228.59,228.92,228.2,228.7,14596.0,228.59,228.92,228.2,228.7,14596.0
2022-02-16 14:40:00,228.46,228.69,227.51,228.2,2100.0,228.46,228.69,227.51,228.2,2100.0
2022-02-16 14:50:00,228.01,228.74,227.71,228.74,2300.0,228.01,228.74,227.71,228.74,2300.0
2022-02-16 15:00:00,228.61,229.71,228.25,228.92,4326.0,228.61,229.71,228.25,228.92,4326.0
2022-02-16 15:10:00,229.29,229.51,228.43,229.51,6722.0,229.29,229.51,228.43,229.51,6722.0
2022-02-16 15:20:00,229.89,229.99,229.35,229.94,4062.0,229.89,229.99,229.35,229.94,4062.0
2022-02-16 15:30:00,230.07,230.16,229.28,230.11,4809.0,230.07,230.16,229.28,230.11,4809.0
2022-02-16 15:40:00,229.88,229.9,229.0,229.63,7258.0,229.88,229.9,229.0,229.63,7258.0
2022-02-16 15:50:00,229.82,229.97,229.0,229.19,24840.0,229.82,229.97,229.0,229.19,24840.0
2022-02-17 09:30:00,225.81,227.46,225.81,226.72,2761.0,225.81,227.46,225.81,226.72,2761.0
2022-02-17 09:40:00,227.55,228.14,224.06,224.87,6479.0,227.55,228.14,224.06,224.87,6479.0
2022-02-17 09:50:00,224.41,225.3,224.0,225.3,4204.0,224.41,225.3,224.0,225.3,4204.0
2022-02-17 10:00:00,224.64,225.64,224.44,224.99,5391.0,224.64,225.64,224.44,224.99,5391.0
2022-02-17 10:10:00,225.21,225.21,224.3,224.45,2970.0,225.21,225.21,224.3,224.45,2970.0
2022-02-17 10:20:00,223.73,223.73,222.75,222.75,3280.0,223.73,223.73,222.75,222.75,3280.0
2022-02-17 10:30:00,223.11,223.45,222.75,222.75,3221.0,223.11,223.45,222.75,222.75,3221.0
2022-02-17 10:40:00,222.88,223.04,222.31,222.31,17033.0,222.88,223.04,222.31,222.31,17033.0
2022-02-17 10:50:00,222.52,223.25,222.48,222.97,5356.0,222.52,223.25,222.48,222.97,5356.0
2022-02-17 11:00:00,222.69,223.14,222.46,222.71,3200.0,222.69,223.14,222.46,222.71,3200.0
2022-02-17 11:10:00,222.72,223.08,222.33,223.08,3665.0,222.72,223.08,222.33,223.08,3665.0
2022-02-17 11:20:00,222.59,222.67,222.46,222.47,1400.0,222.59,222.67,222.46,222.47,1400.0
2022-02-17 11:30:00,222.23,222.93,221.92,222.13,3227.0,222.23,222.93,221.92,222.13,3227.0
2022-02-17 11:40:00,222.09,222.82,221.69,222.67,29216.0,222.09,222.82,221.69,222.67,29216.0
2022-02-17 11:50:00,222.41,222.67,220.96,221.33,18573.0,222.41,222.67,220.96,221.33,18573.0
2022-02-17 12:00:00,221.33,221.39,220.01,220.25,19975.0,221.33,221.39,220.01,220.25,19975.0
2022-02-17 12:10:00,220.01,220.19,218.88,219.16,15125.0,220.01,220.19,218.88,219.16,15125.0
2022-02-17 12:20:00,219.15,220.25,219.07,220.25,4933.0,219.15,220.25,219.07,220.25,4933.0
2022-02-17 12:30:00,220.11,220.11,219.53,219.98,2703.0,220.11,220.11,219.53,219.98,2703.0
2022-02-17 12:40:00,219.48,219.94,219.1,219.28,4138.0,219.48,219.94,219.1,219.28,4138.0
2022-02-17 12:50:00,219.27,219.53,218.51,218.96,8205.0,219.27,219.53,218.51,218.96,8205.0
2022-02-17 13:00:00,218.96,219.38,217.92,218.18,11294.0,218.96,219.38,217.92,218.18,11294.0
2022-02-17 13:10:00,218.4,218.4,217.75,217.86,3691.0,218.4,218.4,217.75,217.86,3691.0
2022-02-17 13:20:00,217.62,217.82,217.25,217.82,13029.0,217.62,217.82,217.25,217.82,13029.0
2022-02-17 13:30:00,217.65,218.35,217.39,218.2,6693.0,217.65,218.35,217.39,218.2,6693.0
2022-02-17 13:40:00,218.0,218.49,217.86,218.49,4188.0,218.0,218.49,217.86,218.49,4188.0
2022-02-17 13:50:00,218.34,218.65,218.34,218.42,3961.0,218.34,218.65,218.34,218.42,3961.0
2022-02-17 14:00:00,218.2,218.28,217.64,217.74,3400.0,218.2,218.28,217.64,217.74,3400.0
2022-02-17 14:10:00,217.72,217.72,217.17,217.23,3980.0,217.72,217.72,217.17,217.23,3980.0
2022-02-17 14:20:00,217.16,217.16,216.54,216.72,2802.0,217.16,217.16,216.54,216.72,2802.0
2022-02-17 14:30:00,216.69,216.84,216.31,216.38,6721.0,216.69,216.84,216.31,216.38,6721.0
2022-02-17 14:40:00,216.42,216.57,215.81,216.43,4257.0,216.42,216.57,215.81,216.43,4257.0
2022-02-17 14:50:00,216.33,216.33,215.79,216.07,3772.0,216.33,216.33,215.79,216.07,3772.0
2022-02-17 15:00:00,216.16,216.44,215.88,215.96,4023.0,216.16,216.44,215.88,215.96,4023.0
2022-02-17 15:10:00,216.0,216.29,215.72,216.17,5100.0,216.0,216.29,215.72,216.17,5100.0
2022-02-17 15:20:00,216.0,216.65,216.0,216.25,7518.0,216.0,216.65,216.0,216.25,7518.0
2022-02-17 15:30:00,216.42,216.67,215.36,216.45,9376.0,216.42,216.67,215.36,216.45,9376.0
2022-02-17 15:40:00,216.26,217.17,215.85,216.98,17340.0,216.26,217.17,215.85,216.98,17340.0
2022-02-17 15:50:00,216.8,218.0,216.66,217.52,68474.0,216.8,218.0,216.66,217.52,68474.0
2022-02-18 09:30:00,218.39,220.45,217.95,219.75,7706.0,218.39,220.45,217.95,219.75,7706.0
2022-02-18 09:40:00,220.3,221.72,219.03,219.88,5551.0,220.3,221.72,219.03,219.88,5551.0
2022-02-18 09:50:00,220.14,221.67,220.14,220.77,1600.0,220.14,221.67,220.14,220.77,1600.0
2022-02-18 10:00:00,222.37,222.37,220.8,221.85,1900.0,222.37,222.37,220.8,221.85,1900.0
2022-02-18 10:10:00,221.57,222.43,221.22,221.75,3175.0,221.57,222.43,221.22,221.75,3175.0
2022-02-18 10:20:00,222.13,222.27,220.87,220.87,1234.0,222.13,222.27,220.87,220.87,1234.0
2022-02-18 10:30:00,220.4,221.15,220.09,220.87,1876.0,220.4,221.15,220.09,220.87,1876.0
2022-02-18 10:40:00,220.52,220.85,219.93,219.99,3989.0,220.52,220.85,219.93,219.99,3989.0
2022-02-18 10:50:00,220.38,220.38,219.28,219.99,3089.0,220.38,220.38,219.28,219.99,3089.0
2022-02-18 11:00:00,219.78,219.99,218.81,219.06,3440.0,219.78,219.99,218.81,219.06,3440.0
2022-02-18 11:10:00,219.01,219.74,218.75,219.51,2905.0,219.01,219.74,218.75,219.51,2905.0
2022-02-18 11:20:00,220.14,220.46,219.73,219.97,2770.0,220.14,220.46,219.73,219.97,2770.0
2022-02-18 11:30:00,220.18,220.41,219.37,220.32,4149.0,220.18,220.41,219.37,220.32,4149.0
2022-02-18 11:40:00,220.37,221.01,220.37,220.74,4347.0,220.37,221.01,220.37,220.74,4347.0
2022-02-18 11:50:00,220.55,220.81,220.17,220.46,2673.0,220.55,220.81,220.17,220.46,2673.0
2022-02-18 12:00:00,220.98,221.22,220.42,221.06,3853.0,220.98,221.22,220.42,221.06,3853.0
2022-02-18 12:10:00,221.09,221.47,221.01,221.47,1410.0,221.09,221.47,221.01,221.47,1410.0
2022-02-18 12:20:00,221.74,221.99,221.22,221.72,9112.0,221.74,221.99,221.22,221.72,9112.0
2022-02-18 12:30:00,221.7,222.49,220.48,220.54,3900.0,221.7,222.49,220.48,220.54,3900.0
2022-02-18 12:40:00,220.55,221.0,220.47,220.92,1970.0,220.55,221.0,220.47,220.92,1970.0
2022-02-18 12:50:00,220.56,221.11,220.56,220.77,1704.0,220.56,221.11,220.56,220.77,1704.0
2022-02-18 13:00:00,220.69,220.8,220.38,220.78,1817.0,220.69,220.8,220.38,220.78,1817.0
2022-02-18 13:10:00,220.57,220.68,220.0,220.24,1887.0,220.57,220.68,220.0,220.24,1887.0
2022-02-18 13:20:00,220.39,220.98,220.38,220.45,2102.0,220.39,220.98,220.38,220.45,2102.0
2022-02-18 13:30:00,220.45,220.83,220.14,220.83,6159.0,220.45,220.83,220.14,220.83,6159.0
2022-02-18 13:40:00,221.03,221.73,220.85,221.73,3786.0,221.03,221.73,220.85,221.73,3786.0
2022-02-18 13:50:00,222.02,222.22,221.52,221.84,3133.0,222.02,222.22,221.52,221.84,3133.0
2022-02-18 14:00:00,221.7,222.16,221.19,221.44,2500.0,221.7,222.16,221.19,221.44,2500.0
2022-02-18 14:10:00,221.34,221.81,221.34,221.79,3026.0,221.34,221.81,221.34,221.79,3026.0
2022-02-18 14:20:00,221.73,223.44,221.59,223.44,2418.0,221.73,223.44,221.59,223.44,2418.0
2022-02-18 14:30:00,223.63,224.17,223.09,223.37,2908.0,223.63,224.17,223.09,223.37,2908.0
2022-02-18 14:40:00,223.24,223.24,222.65,222.9,5073.0,223.24,223.24,222.65,222.9,5073.0
2022-02-18 14:50:00,222.99,224.01,222.69,223.66,4150.0,222.99,224.01,222.69,223.66,4150.0
2022-02-18 15:00:00,223.66,223.87,222.39,222.42,5323.0,223.66,223.87,222.39,222.42,5323.0
2022-02-18 15:10:00,222.53,223.3,222.1,222.77,9331.0,222.53,223.3,222.1,222.77,9331.0
2022-02-18 15:20:00,222.65,222.8,222.17,222.24,5720.0,222.65,222.8,222.17,222.24,5720.0
2022-02-18 15:30:00,222.25,222.38,221.47,221.54,9815.0,222.25,222.38,221.47,221.54,9815.0
2022-02-18 15:40:00,221.5,222.58,221.43,222.44,16786.0,221.5,222.58,221.43,222.44,16786.0
2022-02-18 15:50:00,222.21,222.25,220.97,220.97,68170.0,222.21,222.25,220.97,220.97,68170.0
2022-02-22 09:30:00,223.78,225.0,218.06,219.52,19928.0,223.78,225.0,218.06,219.52,19928.0
2022-02-22 09:40:00,219.1,222.07,219.1,221.8,3949.0,219.1,222.07,219.1,221.8,3949.0
2022-02-22 09:50:00,221.93,224.28,221.93,223.26,5744.0,221.93,224.28,221.93,223.26,5744.0
2022-02-22 10:00:00,223.81,224.29,222.62,224.17,8297.0,223.81,224.29,222.62,224.17,8297.0
2022-02-22 10:10:00,224.17,227.86,223.39,227.79,41122.0,224.17,227.86,223.39,227.79,41122.0
2022-02-22 10:20:00,227.49,230.86,227.49,230.55,73513.0,227.49,230.86,227.49,230.55,73513.0
2022-02-22 10:30:00,230.53,230.93,228.76,229.33,15543.0,230.53,230.93,228.76,229.33,15543.0
2022-02-22 10:40:00,229.34,230.03,228.57,229.5,11416.0,229.34,230.03,228.57,229.5,11416.0
2022-02-22 10:50:00,229.48,229.48,228.33,228.76,22456.0,229.48,229.48,228.33,228.76,22456.0
2022-02-22 11:00:00,228.82,229.16,227.38,227.41,26432.0,228.82,229.16,227.38,227.41,26432.0
2022-02-22 11:10:00,227.55,227.78,226.14,226.96,5829.0,227.55,227.78,226.14,226.96,5829.0
2022-02-22 11:20:00,226.51,226.61,224.32,224.32,9647.0,226.51,226.61,224.32,224.32,9647.0
2022-02-22 11:30:00,224.27,226.25,224.27,225.61,8032.0,224.27,226.25,224.27,225.61,8032.0
2022-02-22 11:40:00,225.74,225.99,225.02,225.55,4249.0,225.74,225.99,225.02,225.55,4249.0
2022-02-22 11:50:00,225.49,226.06,224.8,225.6,3231.0,225.49,226.06,224.8,225.6,3231.0
2022-02-22 12:00:00,225.42,226.28,224.85,225.84,6794.0,225.42,226.28,224.85,225.84,6794.0
2022-02-22 12:10:00,225.76,225.76,224.57,224.62,5214.0,225.76,225.76,224.57,224.62,5214.0
2022-02-22 12:20:00,224.16,224.57,223.89,224.15,5716.0,224.16,224.57,223.89,224.15,5716.0
2022-02-22 12:30:00,224.1,224.36,223.78,223.88,1820.0,224.1,224.36,223.78,223.88,1820.0
2022-02-22 12:40:00,223.69,224.33,223.69,223.81,2286.0,223.69,224.33,223.69,223.81,2286.0
2022-02-22 12:50:00,224.15,224.82,224.15,224.58,1449.0,224.15,224.82,224.15,224.58,1449.0
2022-02-22 13:00:00,224.47,224.94,224.15,224.32,3100.0,224.47,224.94,224.15,224.32,3100.0
2022-02-22 13:10:00,224.83,225.05,223.32,223.32,2672.0,224.83,225.05,223.32,223.32,2672.0
2022-02-22 13:20:00,223.52,223.52,222.35,222.71,2800.0,223.52,223.52,222.35,222.71,2800.0
2022-02-22 13:30:00,222.55,222.85,222.04,222.04,10679.0,222.55,222.85,222.04,222.04,10679.0
2022-02-22 13:40:00,222.29,222.32,221.02,221.03,10407.0,222.29,222.32,221.02,221.03,10407.0
2022-02-22 13:50:00,221.02,221.32,220.47,221.28,6141.0,221.02,221.32,220.47,221.28,6141.0
2022-02-22 14:00:00,220.95,221.05,220.0,220.0,4749.0,220.95,221.05,220.0,220.0,4749.0
2022-02-22 14:10:00,220.14,221.49,219.73,220.59,15620.0,220.14,221.49,219.73,220.59,15620.0
2022-02-22 14:20:00,221.0,221.52,220.25,220.87,5001.0,221.0,221.52,220.25,220.87,5001.0
2022-02-22 14:30:00,220.71,221.7,220.17,220.17,5394.0,220.71,221.7,220.17,220.17,5394.0
2022-02-22 14:40:00,220.36,221.14,219.71,221.14,3938.0,220.36,221.14,219.71,221.14,3938.0
2022-02-22 14:50:00,221.13,222.54,221.13,222.05,9716.0,221.13,222.54,221.13,222.05,9716.0
2022-02-22 15:00:00,222.08,223.6,222.08,222.61,11606.0,222.08,223.6,222.08,222.61,11606.0
2022-02-22 15:10:00,222.72,222.96,222.19,222.28,8877.0,222.72,222.96,222.19,222.28,8877.0
2022-02-22 15:20:00,222.12,222.42,221.15,221.33,33525.0,222.12,222.42,221.15,221.33,33525.0
2022-02-22 15:30:00,221.14,221.4,220.76,221.4,35062.0,221.14,221.4,220.76,221.4,35062.0
2022-02-22 15:40:00,221.4,221.56,219.95,220.03,27246.0,221.4,221.56,219.95,220.03,27246.0
2022-02-22 15:50:00,219.87,220.85,219.41,220.78,73810.0,219.87,220.85,219.41,220.78,73810.0
2022-02-23 09:30:00,212.8,216.69,212.21,216.69,26092.0,212.8,216.69,212.21,216.69,26092.0
2022-02-23 09:40:00,215.9,218.26,215.55,218.26,19931.0,215.9,218.26,215.55,218.26,19931.0
2022-02-23 09:50:00,217.46,218.18,216.27,217.78,8800.0,217.46,218.18,216.27,217.78,8800.0
2022-02-23 10:00:00,218.19,218.19,214.6,214.6,15720.0,218.19,218.19,214.6,214.6,15720.0
2022-02-23 10:10:00,215.42,216.29,214.61,215.31,19540.0,215.42,216.29,214.61,215.31,19540.0
2022-02-23 10:20:00,215.55,215.73,213.98,213.98,22552.0,215.55,215.73,213.98,213.98,22552.0
2022-02-23 10:30:00,213.99,215.06,213.29,214.55,10533.0,213.99,215.06,213.29,214.55,10533.0
2022-02-23 10:40:00,214.31,214.33,213.09,213.27,54969.0,214.31,214.33,213.09,213.27,54969.0
2022-02-23 10:50:00,213.18,213.54,211.06,212.03,23868.0,213.18,213.54,211.06,212.03,23868.0
2022-02-23 11:00:00,212.02,212.3,209.51,210.19,13754.0,212.02,212.3,209.51,210.19,13754.0
2022-02-23 11:10:00,210.35,210.71,209.34,210.02,40882.0,210.35,210.71,209.34,210.02,40882.0
2022-02-23 11:20:00,210.02,212.53,209.53,212.53,65227.0,210.02,212.53,209.53,212.53,65227.0
2022-02-23 11:30:00,212.34,215.08,211.88,213.09,41120.0,212.34,215.08,211.88,213.09,41120.0
2022-02-23 11:40:00,213.24,214.57,212.29,214.56,9377.0,213.24,214.57,212.29,214.56,9377.0
2022-02-23 11:50:00,214.78,218.69,214.58,216.11,78678.0,214.78,218.69,214.58,216.11,78678.0
2022-02-23 12:00:00,216.22,217.12,215.83,217.12,6477.0,216.22,217.12,215.83,217.12,6477.0
2022-02-23 12:10:00,217.54,218.21,216.9,217.39,4729.0,217.54,218.21,216.9,217.39,4729.0
2022-02-23 12:20:00,217.23,217.5,216.24,216.48,8741.0,217.23,217.5,216.24,216.48,8741.0
2022-02-23 12:30:00,216.23,216.54,214.84,215.22,9265.0,216.23,216.54,214.84,215.22,9265.0
2022-02-23 12:40:00,215.33,215.9,215.14,215.27,6964.0,215.33,215.9,215.14,215.27,6964.0
2022-02-23 12:50:00,214.98,214.99,213.38,213.65,5401.0,214.98,214.99,213.38,213.65,5401.0
2022-02-23 13:00:00,213.78,213.92,212.95,213.23,5700.0,213.78,213.92,212.95,213.23,5700.0
2022-02-23 13:10:00,212.98,213.07,211.94,213.07,3809.0,212.98,213.07,211.94,213.07,3809.0
2022-02-23 13:20:00,212.79,212.97,211.78,212.03,7290.0,212.79,212.97,211.78,212.03,7290.0
2022-02-23 13:30:00,212.48,213.18,212.1,212.87,19344.0,212.48,213.18,212.1,212.87,19344.0
2022-02-23 13:40:00,212.75,212.79,211.96,212.65,12790.0,212.75,212.79,211.96,212.65,12790.0
2022-02-23 13:50:00,212.53,212.68,211.71,212.07,3342.0,212.53,212.68,211.71,212.07,3342.0
2022-02-23 14:00:00,212.01,212.1,210.91,211.2,35303.0,212.01,212.1,210.91,211.2,35303.0
2022-02-23 14:10:00,211.28,211.7,210.6,211.31,15104.0,211.28,211.7,210.6,211.31,15104.0
2022-02-23 14:20:00,211.16,211.26,209.14,209.39,8032.0,211.16,211.26,209.14,209.39,8032.0
2022-02-23 14:30:00,209.55,210.57,209.54,210.15,5703.0,209.55,210.57,209.54,210.15,5703.0
2022-02-23 14:40:00,209.87,210.38,209.79,209.82,12828.0,209.87,210.38,209.79,209.82,12828.0
2022-02-23 14:50:00,209.82,210.68,209.82,210.45,4890.0,209.82,210.68,209.82,210.45,4890.0
2022-02-23 15:00:00,210.45,210.56,209.43,209.66,9796.0,210.45,210.56,209.43,209.66,9796.0
2022-02-23 15:10:00,209.62,210.9,209.53,210.27,5443.0,209.62,210.9,209.53,210.27,5443.0
2022-02-23 15:20:00,210.27,210.75,210.02,210.75,8508.0,210.27,210.75,210.02,210.75,8508.0
2022-02-23 15:30:00,210.77,211.59,210.36,211.16,13138.0,210.77,211.59,210.36,211.16,13138.0
2022-02-23 15:40:00,211.18,211.34,210.14,210.14,20283.0,211.18,211.34,210.14,210.14,20283.0
2022-02-23 15:50:00,210.09,210.18,209.69,210.17,42173.0,210.09,210.18,209.69,210.17,42173.0
2022-02-24 09:30:00,205.0,211.82,204.95,210.0,14943.0,205.0,211.82,204.95,210.0,14943.0
2022-02-24 09:40:00,209.63,211.23,206.93,210.02,18244.0,209.63,211.23,206.93,210.02,18244.0
2022-02-24 09:50:00,210.76,211.37,209.66,210.25,26013.0,210.76,211.37,209.66,210.25,26013.0
2022-02-24 10:00:00,210.38,210.38,207.03,208.7,7602.0,210.38,210.38,207.03,208.7,7602.0
2022-02-24 10:10:00,208.48,211.09,208.48,211.09,10789.0,208.48,211.09,208.48,211.09,10789.0
2022-02-24 10:20:00,211.88,211.88,207.84,208.63,5069.0,211.88,211.88,207.84,208.63,5069.0
2022-02-24 10:30:00,208.65,209.62,207.79,208.63,6869.0,208.65,209.62,207.79,208.63,6869.0
2022-02-24 10:40:00,208.38,209.56,207.68,209.56,10194.0,208.38,209.56,207.68,209.56,10194.0
2022-02-24 10:50:00,210.41,211.04,209.5,210.12,9587.0,210.41,211.04,209.5,210.12,9587.0
2022-02-24 11:00:00,210.11,210.58,208.39,210.19,17138.0,210.11,210.58,208.39,210.19,17138.0
2022-02-24 11:10:00,210.2,210.68,209.54,210.01,34043.0,210.2,210.68,209.54,210.01,34043.0
2022-02-24 11:20:00,209.71,209.71,207.81,207.81,4124.0,209.71,209.71,207.81,207.81,4124.0
2022-02-24 11:30:00,207.65,208.13,207.2,207.9,6581.0,207.65,208.13,207.2,207.9,6581.0
2022-02-24 11:40:00,207.85,208.0,207.01,207.42,11661.0,207.85,208.0,207.01,207.42,11661.0
2022-02-24 11:50:00,207.52,209.17,207.32,209.17,4254.0,207.52,209.17,207.32,209.17,4254.0
2022-02-24 12:00:00,209.0,210.15,209.0,209.4,28856.0,209.0,210.15,209.0,209.4,28856.0
2022-02-24 12:10:00,209.38,209.6,208.06,208.06,16274.0,209.38,209.6,208.06,208.06,16274.0
2022-02-24 12:20:00,208.33,208.54,207.7,208.22,3213.0,208.33,208.54,207.7,208.22,3213.0
2022-02-24 12:30:00,208.47,209.71,208.07,209.45,4407.0,208.47,209.71,208.07,209.45,4407.0
2022-02-24 12:40:00,209.47,209.82,208.74,208.74,5466.0,209.47,209.82,208.74,208.74,5466.0
2022-02-24 12:50:00,208.89,209.12,208.47,208.51,10123.0,208.89,209.12,208.47,208.51,10123.0
2022-02-24 13:00:00,208.21,208.97,207.64,208.97,36237.0,208.21,208.97,207.64,208.97,36237.0
2022-02-24 13:10:00,208.97,209.29,208.39,208.8,23377.0,208.97,209.29,208.39,208.8,23377.0
2022-02-24 13:20:00,208.7,208.91,207.86,207.86,17588.0,208.7,208.91,207.86,207.86,17588.0
2022-02-24 13:30:00,207.67,209.63,207.67,209.53,90595.0,207.67,209.63,207.67,209.53,90595.0
2022-02-24 13:40:00,209.58,209.72,208.09,209.72,55122.0,209.58,209.72,208.09,209.72,55122.0
2022-02-24 13:50:00,209.83,210.23,208.7,208.91,21034.0,209.83,210.23,208.7,208.91,21034.0
2022-02-24 14:00:00,208.89,209.42,208.3,208.78,36609.0,208.89,209.42,208.3,208.78,36609.0
2022-02-24 14:10:00,209.14,212.62,209.04,212.37,4795.0,209.14,212.62,209.04,212.37,4795.0
2022-02-24 14:20:00,212.05,213.31,212.05,213.31,8050.0,212.05,213.31,212.05,213.31,8050.0
2022-02-24 14:30:00,213.72,215.88,213.7,215.38,7022.0,213.72,215.88,213.7,215.38,7022.0
2022-02-24 14:40:00,215.59,216.0,214.84,215.8,6158.0,215.59,216.0,214.84,215.8,6158.0
2022-02-24 14:50:00,215.5,216.58,215.42,216.58,9689.0,215.5,216.58,215.42,216.58,9689.0
2022-02-24 15:00:00,216.32,218.05,216.32,217.27,8415.0,216.32,218.05,216.32,217.27,8415.0
2022-02-24 15:10:00,217.91,217.92,217.09,217.71,8112.0,217.91,217.92,217.09,217.71,8112.0
2022-02-24 15:20:00,217.72,217.99,216.82,217.28,10073.0,217.72,217.99,216.82,217.28,10073.0
2022-02-24 15:30:00,217.27,219.23,217.06,218.84,10064.0,217.27,219.23,217.06,218.84,10064.0
2022-02-24 15:40:00,218.85,219.15,217.21,217.52,14393.0,218.85,219.15,217.21,217.52,14393.0
2022-02-24 15:50:00,217.65,219.16,217.49,218.1,46554.0,217.65,219.16,217.49,218.1,46554.0
2022-02-25 09:30:00,215.74,218.45,215.74,218.38,6558.0,215.74,218.45,215.74,218.38,6558.0
2022-02-25 09:40:00,217.35,218.11,215.21,217.13,5126.0,217.35,218.11,215.21,217.13,5126.0
2022-02-25 09:50:00,216.59,216.85,214.86,214.93,5493.0,216.59,216.85,214.86,214.93,5493.0
2022-02-25 10:00:00,215.29,217.08,214.77,216.45,7771.0,215.29,217.08,214.77,216.45,7771.0
2022-02-25 10:10:00,217.05,217.44,216.12,217.44,1000.0,217.05,217.44,216.12,217.44,1000.0
2022-02-25 10:20:00,217.43,219.35,217.31,219.35,3336.0,217.43,219.35,217.31,219.35,3336.0
2022-02-25 10:30:00,219.46,220.28,218.64,219.31,7512.0,219.46,220.28,218.64,219.31,7512.0
2022-02-25 10:40:00,219.23,220.63,219.22,220.63,2772.0,219.23,220.63,219.22,220.63,2772.0
2022-02-25 10:50:00,220.38,221.24,220.24,220.77,11648.0,220.38,221.24,220.24,220.77,11648.0
2022-02-25 11:00:00,220.49,220.49,219.08,219.65,10153.0,220.49,220.49,219.08,219.65,10153.0
2022-02-25 11:10:00,219.45,220.8,219.27,220.8,5570.0,219.45,220.8,219.27,220.8,5570.0
2022-02-25 11:20:00,220.91,221.58,220.91,221.09,2731.0,220.91,221.58,220.91,221.09,2731.0
2022-02-25 11:30:00,221.36,221.44,220.89,221.44,3508.0,221.36,221.44,220.89,221.44,3508.0
2022-02-25 11:40:00,221.12,221.71,220.89,221.71,2925.0,221.12,221.71,220.89,221.71,2925.0
2022-02-25 11:50:00,221.72,222.66,221.7,222.37,6946.0,221.72,222.66,221.7,222.37,6946.0
2022-02-25 12:00:00,222.64,222.86,221.63,221.7,5445.0,222.64,222.86,221.63,221.7,5445.0
2022-02-25 12:10:00,221.91,222.54,221.77,222.54,5772.0,221.91,222.54,221.77,222.54,5772.0
2022-02-25 12:20:00,222.21,222.22,221.8,221.88,2780.0,222.21,222.22,221.8,221.88,2780.0
2022-02-25 12:30:00,222.28,222.37,222.0,222.34,2367.0,222.28,222.37,222.0,222.34,2367.0
2022-02-25 12:40:00,222.63,223.11,222.47,222.79,3239.0,222.63,223.11,222.47,222.79,3239.0
2022-02-25 12:50:00,222.53,222.57,221.41,222.37,3091.0,222.53,222.57,221.41,222.37,3091.0
2022-02-25 13:00:00,222.56,223.09,222.23,222.23,2821.0,222.56,223.09,222.23,222.23,2821.0
2022-02-25 13:10:00,222.12,223.73,221.87,223.73,10821.0,222.12,223.73,221.87,223.73,10821.0
2022-02-25 13:20:00,223.92,224.46,222.87,223.93,6302.0,223.92,224.46,222.87,223.93,6302.0
2022-02-25 13:30:00,224.29,224.87,223.83,224.11,6057.0,224.29,224.87,223.83,224.11,6057.0
2022-02-25 13:40:00,224.48,224.67,224.04,224.04,1601.0,224.48,224.67,224.04,224.04,1601.0
2022-02-25 13:50:00,224.19,224.7,223.43,223.51,2886.0,224.19,224.7,223.43,223.51,2886.0
2022-02-25 14:00:00,223.71,224.29,223.43,223.66,3100.0,223.71,224.29,223.43,223.66,3100.0
2022-02-25 14:10:00,223.66,223.89,222.99,223.62,6212.0,223.66,223.89,222.99,223.62,6212.0
2022-02-25 14:20:00,223.64,224.48,223.6,224.07,1994.0,223.64,224.48,223.6,224.07,1994.0
2022-02-25 14:30:00,224.28,224.57,223.54,224.22,4309.0,224.28,224.57,223.54,224.22,4309.0
2022-02-25 14:40:00,224.59,224.87,224.06,224.11,9079.0,224.59,224.87,224.06,224.11,9079.0
2022-02-25 14:50:00,223.97,224.95,223.94,224.48,9881.0,223.97,224.95,223.94,224.48,9881.0
2022-02-25 15:00:00,224.48,225.02,224.28,225.01,3163.0,224.48,225.02,224.28,225.01,3163.0
2022-02-25 15:10:00,225.24,226.05,224.94,225.89,6005.0,225.24,226.05,224.94,225.89,6005.0
2022-02-25 15:20:00,225.89,226.13,225.66,225.87,6123.0,225.89,226.13,225.66,225.87,6123.0
2022-02-25 15:30:00,225.92,226.35,225.23,225.32,10798.0,225.92,226.35,225.23,225.32,10798.0
2022-02-25 15:40:00,225.23,225.71,225.12,225.37,23859.0,225.23,225.71,225.12,225.37,23859.0
2022-02-25 15:50:00,225.51,226.22,225.32,225.33,52747.0,225.51,226.22,225.32,225.33,52747.0
2022-02-28 09:30:00,222.0,224.26,221.01,222.17,9401.0,222.0,224.26,221.01,222.17,9401.0
2022-02-28 09:40:00,222.53,222.55,220.26,221.93,8143.0,222.53,222.55,220.26,221.93,8143.0
2022-02-28 09:50:00,221.51,224.49,220.46,224.48,26477.0,221.51,224.49,220.46,224.48,26477.0
2022-02-28 10:00:00,223.95,224.49,220.92,221.4,9805.0,223.95,224.49,220.92,221.4,9805.0
2022-02-28 10:10:00,221.44,222.15,220.73,221.39,4228.0,221.44,222.15,220.73,221.39,4228.0
2022-02-28 10:20:00,221.45,222.39,221.33,221.7,10750.0,221.45,222.39,221.33,221.7,10750.0
2022-02-28 10:30:00,222.4,222.4,221.16,221.74,5312.0,222.4,222.4,221.16,221.74,5312.0
2022-02-28 10:40:00,222.14,222.72,221.91,222.55,5152.0,222.14,222.72,221.91,222.55,5152.0
2022-02-28 10:50:00,222.99,224.14,222.99,223.84,4274.0,222.99,224.14,222.99,223.84,4274.0
2022-02-28 11:00:00,223.7,225.13,223.49,224.12,6663.0,223.7,225.13,223.49,224.12,6663.0
2022-02-28 11:10:00,223.85,224.56,223.82,224.4,3243.0,223.85,224.56,223.82,224.4,3243.0
2022-02-28 11:20:00,224.54,225.42,224.54,224.84,10337.0,224.54,225.42,224.54,224.84,10337.0
2022-02-28 11:30:00,225.03,225.46,224.48,224.56,4370.0,225.03,225.46,224.48,224.56,4370.0
2022-02-28 11:40:00,224.39,224.44,223.88,224.15,6449.0,224.39,224.44,223.88,224.15,6449.0
2022-02-28 11:50:00,224.26,224.64,224.24,224.56,6660.0,224.26,224.64,224.24,224.56,6660.0
2022-02-28 12:00:00,224.79,224.79,222.55,223.43,4932.0,224.79,224.79,222.55,223.43,4932.0
2022-02-28 12:10:00,223.0,223.3,222.23,223.23,7814.0,223.0,223.3,222.23,223.23,7814.0
2022-02-28 12:20:00,223.42,223.42,222.5,222.83,4284.0,223.42,223.42,222.5,222.83,4284.0
2022-02-28 12:30:00,222.59,223.49,221.98,221.98,5838.0,222.59,223.49,221.98,221.98,5838.0
2022-02-28 12:40:00,222.52,222.52,221.59,222.14,4959.0,222.52,222.52,221.59,222.14,4959.0
2022-02-28 12:50:00,222.21,223.01,222.05,222.93,2700.0,222.21,223.01,222.05,222.93,2700.0
2022-02-28 13:00:00,223.61,224.15,223.46,223.74,1711.0,223.61,224.15,223.46,223.74,1711.0
2022-02-28 13:10:00,223.92,224.26,223.37,223.37,5762.0,223.92,224.26,223.37,223.37,5762.0
2022-02-28 13:20:00,223.37,223.89,222.97,223.78,7146.0,223.37,223.89,222.97,223.78,7146.0
2022-02-28 13:30:00,223.83,224.0,223.17,223.74,3210.0,223.83,224.0,223.17,223.74,3210.0
2022-02-28 13:40:00,223.5,223.84,223.11,223.51,6161.0,223.5,223.84,223.11,223.51,6161.0
2022-02-28 13:50:00,223.75,224.48,223.68,224.06,2901.0,223.75,224.48,223.68,224.06,2901.0
2022-02-28 14:00:00,224.08,224.08,222.04,222.46,6437.0,224.08,224.08,222.04,222.46,6437.0
2022-02-28 14:10:00,222.43,222.67,221.98,222.6,11150.0,222.43,222.67,221.98,222.6,11150.0
2022-02-28 14:20:00,222.47,222.47,221.82,221.94,4868.0,222.47,222.47,221.82,221.94,4868.0
2022-02-28 14:30:00,221.66,222.65,221.63,222.4,3798.0,221.66,222.65,221.63,222.4,3798.0
2022-02-28 14:40:00,222.66,223.4,222.4,222.88,2600.0,222.66,223.4,222.4,222.88,2600.0
2022-02-28 14:50:00,222.95,223.19,222.52,223.07,6341.0,222.95,223.19,222.52,223.07,6341.0
2022-02-28 15:00:00,223.03,223.24,222.08,222.53,5662.0,223.03,223.24,222.08,222.53,5662.0
2022-02-28 15:10:00,222.33,222.49,221.59,222.34,4947.0,222.33,222.49,221.59,222.34,4947.0
2022-02-28 15:20:00,222.19,222.95,222.19,222.63,7803.0,222.19,222.95,222.19,222.63,7803.0
2022-02-28 15:30:00,222.48,222.64,221.89,221.91,9160.0,222.48,222.64,221.89,221.91,9160.0
2022-02-28 15:40:00,222.05,224.34,222.05,224.34,16692.0,222.05,224.34,222.05,224.34,16692.0
2022-02-28 15:50:00,224.23,226.09,223.33,225.72,95257.0,224.23,226.09,223.33,225.72,95257.0
2022-03-01 09:30:00,225.14,227.05,225.0,226.94,10161.0,225.14,227.05,225.0,226.94,10161.0
2022-03-01 09:40:00,226.87,228.37,223.83,227.13,16051.0,226.87,228.37,223.83,227.13,16051.0
2022-03-01 09:50:00,227.61,229.95,226.45,227.51,36254.0,227.61,229.95,226.45,227.51,36254.0
2022-03-01 10:00:00,228.62,232.07,227.7,228.39,15451.0,228.62,232.07,227.7,228.39,15451.0
2022-03-01 10:10:00,227.72,230.17,227.03,230.1,7455.0,227.72,230.17,227.03,230.1,7455.0
2022-03-01 10:20:00,230.1,230.9,229.09,229.16,10131.0,230.1,230.9,229.09,229.16,10131.0
2022-03-01 10:30:00,229.34,229.46,227.0,227.85,12794.0,229.34,229.46,227.0,227.85,12794.0
2022-03-01 10:40:00,227.57,227.76,225.36,227.18,6119.0,227.57,227.76,225.36,227.18,6119.0
2022-03-01 10:50:00,227.22,228.15,226.14,227.28,19457.0,227.22,228.15,226.14,227.28,19457.0
2022-03-01 11:00:00,227.27,229.3,226.69,228.48,4285.0,227.27,229.3,226.69,228.48,4285.0
2022-03-01 11:10:00,228.81,229.6,227.86,228.81,7665.0,228.81,229.6,227.86,228.81,7665.0
2022-03-01 11:20:00,228.84,229.37,227.96,228.22,3600.0,228.84,229.37,227.96,228.22,3600.0
2022-03-01 11:30:00,228.45,228.45,226.73,227.15,3137.0,228.45,228.45,226.73,227.15,3137.0
2022-03-01 11:40:00,227.52,227.91,226.39,226.69,5446.0,227.52,227.91,226.39,226.69,5446.0
2022-03-01 11:50:00,226.71,226.71,225.53,225.87,5317.0,226.71,226.71,225.53,225.87,5317.0
2022-03-01 12:00:00,225.64,225.79,224.97,225.03,5113.0,225.64,225.79,224.97,225.03,5113.0
2022-03-01 12:10:00,225.32,226.72,225.32,226.21,7189.0,225.32,226.72,225.32,226.21,7189.0
2022-03-01 12:20:00,225.47,226.0,225.05,225.6,6190.0,225.47,226.0,225.05,225.6,6190.0
2022-03-01 12:30:00,225.81,225.88,224.96,225.26,10004.0,225.81,225.88,224.96,225.26,10004.0
2022-03-01 12:40:00,225.66,226.8,225.54,226.78,5631.0,225.66,226.8,225.54,226.78,5631.0
2022-03-01 12:50:00,226.56,227.01,225.35,225.37,4400.0,226.56,227.01,225.35,225.37,4400.0
2022-03-01 13:00:00,225.56,226.22,225.0,225.0,4496.0,225.56,226.22,225.0,225.0,4496.0
2022-03-01 13:10:00,225.18,225.18,223.49,223.81,6695.0,225.18,225.18,223.49,223.81,6695.0
2022-03-01 13:20:00,223.85,224.44,223.04,223.15,13550.0,223.85,224.44,223.04,223.15,13550.0
2022-03-01 13:30:00,223.33,223.81,221.25,223.68,16253.0,223.33,223.81,221.25,223.68,16253.0
2022-03-01 13:40:00,223.63,223.83,222.24,222.68,6200.0,223.63,223.83,222.24,222.68,6200.0
2022-03-01 13:50:00,222.59,223.33,222.13,223.12,6903.0,222.59,223.33,222.13,223.12,6903.0
2022-03-01 14:00:00,223.13,224.08,222.78,223.23,5900.0,223.13,224.08,222.78,223.23,5900.0
2022-03-01 14:10:00,223.01,223.67,221.92,223.67,6843.0,223.01,223.67,221.92,223.67,6843.0
2022-03-01 14:20:00,223.7,224.44,223.3,223.86,21857.0,223.7,224.44,223.3,223.86,21857.0
2022-03-01 14:30:00,223.86,225.72,223.85,225.26,9565.0,223.86,225.72,223.85,225.26,9565.0
2022-03-01 14:40:00,225.26,225.57,224.3,224.52,2900.0,225.26,225.57,224.3,224.52,2900.0
2022-03-01 14:50:00,224.74,224.76,223.82,224.23,4570.0,224.74,224.76,223.82,224.23,4570.0
2022-03-01 15:00:00,224.05,225.9,224.0,225.41,11535.0,224.05,225.9,224.0,225.41,11535.0
2022-03-01 15:10:00,225.4,225.54,223.82,224.84,11339.0,225.4,225.54,223.82,224.84,11339.0
2022-03-01 15:20:00,224.84,224.9,223.53,223.78,9564.0,224.84,224.9,223.53,223.78,9564.0
2022-03-01 15:30:00,223.54,224.71,223.47,224.41,9296.0,223.54,224.71,223.47,224.41,9296.0
2022-03-01 15:40:00,224.51,224.51,223.15,223.23,12020.0,224.51,224.51,223.15,223.23,12020.0
2022-03-01 15:50:00,223.09,224.79,222.31,224.05,38687.0,223.09,224.79,222.31,224.05,38687.0
2022-03-02 09:30:00,228.18,234.0,226.41,232.04,18737.0,228.18,234.0,226.41,232.04,18737.0
2022-03-02 09:40:00,232.04,236.03,231.84,235.58,12879.0,232.04,236.03,231.84,235.58,12879.0
2022-03-02 09:50:00,234.86,237.42,234.6,236.4,18227.0,234.86,237.42,234.6,236.4,18227.0
2022-03-02 10:00:00,236.25,237.89,234.51,234.94,24638.0,236.25,237.89,234.51,234.94,24638.0
2022-03-02 10:10:00,234.76,236.45,234.76,236.38,9315.0,234.76,236.45,234.76,236.38,9315.0
2022-03-02 10:20:00,236.83,237.33,235.04,236.66,14037.0,236.83,237.33,235.04,236.66,14037.0
2022-03-02 10:30:00,237.24,237.24,234.85,235.39,20115.0,237.24,237.24,234.85,235.39,20115.0
2022-03-02 10:40:00,235.58,237.08,234.9,236.91,19583.0,235.58,237.08,234.9,236.91,19583.0
2022-03-02 10:50:00,237.2,237.56,235.04,235.85,23323.0,237.2,237.56,235.04,235.85,23323.0
2022-03-02 11:00:00,235.99,237.99,235.34,237.27,24318.0,235.99,237.99,235.34,237.27,24318.0
2022-03-02 11:10:00,237.49,237.92,236.2,237.62,14686.0,237.49,237.92,236.2,237.62,14686.0
2022-03-02 11:20:00,237.62,239.46,237.62,238.75,16924.0,237.62,239.46,237.62,238.75,16924.0
2022-03-02 11:30:00,238.82,239.39,238.31,238.31,14002.0,238.82,239.39,238.31,238.31,14002.0
2022-03-02 11:40:00,238.42,238.96,237.75,238.09,8685.0,238.42,238.96,237.75,238.09,8685.0
2022-03-02 11:50:00,238.05,238.22,235.83,236.78,12857.0,238.05,238.22,235.83,236.78,12857.0
2022-03-02 12:00:00,236.69,237.6,236.37,237.28,7038.0,236.69,237.6,236.37,237.28,7038.0
2022-03-02 12:10:00,237.18,237.74,236.87,237.24,15517.0,237.18,237.74,236.87,237.24,15517.0
2022-03-02 12:20:00,237.14,237.14,236.2,236.22,4706.0,237.14,237.14,236.2,236.22,4706.0
2022-03-02 12:30:00,236.39,236.6,235.84,236.5,7102.0,236.39,236.6,235.84,236.5,7102.0
2022-03-02 12:40:00,236.4,236.57,235.8,236.0,8743.0,236.4,236.57,235.8,236.0,8743.0
2022-03-02 12:50:00,236.0,236.3,235.78,236.11,10974.0,236.0,236.3,235.78,236.11,10974.0
2022-03-02 13:00:00,236.21,236.82,235.95,236.43,4486.0,236.21,236.82,235.95,236.43,4486.0
2022-03-02 13:10:00,236.43,236.74,235.18,235.24,8142.0,236.43,236.74,235.18,235.24,8142.0
2022-03-02 13:20:00,235.24,235.69,235.05,235.24,10265.0,235.24,235.69,235.05,235.24,10265.0
2022-03-02 13:30:00,235.35,235.48,234.32,235.35,10032.0,235.35,235.48,234.32,235.35,10032.0
2022-03-02 13:40:00,235.21,236.71,234.89,234.89,7794.0,235.21,236.71,234.89,234.89,7794.0
2022-03-02 13:50:00,235.02,235.86,234.87,235.44,5556.0,235.02,235.86,234.87,235.44,5556.0
2022-03-02 14:00:00,235.75,236.27,235.05,235.93,7331.0,235.75,236.27,235.05,235.93,7331.0
2022-03-02 14:10:00,236.01,236.11,235.62,235.8,12401.0,236.01,236.11,235.62,235.8,12401.0
2022-03-02 14:20:00,235.92,235.98,235.24,235.84,13345.0,235.92,235.98,235.24,235.84,13345.0
2022-03-02 14:30:00,235.93,236.17,235.25,235.25,15627.0,235.93,236.17,235.25,235.25,15627.0
2022-03-02 14:40:00,235.21,235.82,235.12,235.35,19680.0,235.21,235.82,235.12,235.35,19680.0
2022-03-02 14:50:00,235.52,235.6,233.44,233.72,23434.0,235.52,235.6,233.44,233.72,23434.0
2022-03-02 15:00:00,233.63,235.47,233.62,235.47,16779.0,233.63,235.47,233.62,235.47,16779.0
2022-03-02 15:10:00,235.29,235.48,234.42,234.9,12394.0,235.29,235.48,234.42,234.9,12394.0
2022-03-02 15:20:00,234.92,235.19,234.6,234.95,16573.0,234.92,235.19,234.6,234.95,16573.0
2022-03-02 15:30:00,234.97,235.36,234.37,234.39,35013.0,234.97,235.36,234.37,234.39,35013.0
2022-03-02 15:40:00,234.37,235.31,234.18,235.15,31422.0,234.37,235.31,234.18,235.15,31422.0
2022-03-02 15:50:00,235.23,235.35,233.47,233.67,127495.0,235.23,235.35,233.47,233.67,127495.0
2022-03-03 09:30:00,206.69,208.0,191.36,201.11,314014.0,206.69,208.0,191.36,201.11,314014.0
2022-03-03 09:40:00,201.11,202.14,192.65,199.87,169449.0,201.11,202.14,192.65,199.87,169449.0
2022-03-03 09:50:00,198.73,209.99,197.78,208.87,279763.0,198.73,209.99,197.78,208.87,279763.0
2022-03-03 10:00:00,208.96,218.47,207.94,214.02,309553.0,208.96,218.47,207.94,214.02,309553.0
2022-03-03 10:10:00,213.98,215.86,212.35,214.43,109939.0,213.98,215.86,212.35,214.43,109939.0
2022-03-03 10:20:00,214.12,215.89,210.72,210.96,119594.0,214.12,215.89,210.72,210.96,119594.0
2022-03-03 10:30:00,210.91,215.83,210.61,214.96,94918.0,210.91,215.83,210.61,214.96,94918.0
2022-03-03 10:40:00,215.24,216.0,211.22,211.63,43380.0,215.24,216.0,211.22,211.63,43380.0
2022-03-03 10:50:00,211.63,214.07,208.25,208.82,70367.0,211.63,214.07,208.25,208.82,70367.0
2022-03-03 11:00:00,208.73,209.66,207.32,207.99,28054.0,208.73,209.66,207.32,207.99,28054.0
2022-03-03 11:10:00,207.86,210.77,207.2,210.12,23934.0,207.86,210.77,207.2,210.12,23934.0
2022-03-03 11:20:00,210.12,213.64,210.12,212.66,18343.0,210.12,213.64,210.12,212.66,18343.0
2022-03-03 11:30:00,212.15,212.63,207.0,207.45,20271.0,212.15,212.63,207.0,207.45,20271.0
2022-03-03 11:40:00,207.75,208.56,206.86,208.26,24828.0,207.75,208.56,206.86,208.26,24828.0
2022-03-03 11:50:00,208.23,210.28,207.7,209.36,16387.0,208.23,210.28,207.7,209.36,16387.0
2022-03-03 12:00:00,209.42,210.0,208.35,209.29,15162.0,209.42,210.0,208.35,209.29,15162.0
2022-03-03 12:10:00,209.09,210.49,208.71,209.03,10913.0,209.09,210.49,208.71,209.03,10913.0
2022-03-03 12:20:00,208.57,208.58,207.56,207.88,25742.0,208.57,208.58,207.56,207.88,25742.0
2022-03-03 12:30:00,207.67,210.03,207.41,208.47,23590.0,207.67,210.03,207.41,208.47,23590.0
2022-03-03 12:40:00,208.51,208.52,207.79,208.05,9780.0,208.51,208.52,207.79,208.05,9780.0
2022-03-03 12:50:00,208.05,208.25,207.65,208.25,8183.0,208.05,208.25,207.65,208.25,8183.0
2022-03-03 13:00:00,208.07,208.75,205.0,205.01,11071.0,208.07,208.75,205.0,205.01,11071.0
2022-03-03 13:10:00,205.01,205.78,203.41,205.39,57237.0,205.01,205.78,203.41,205.39,57237.0
2022-03-03 13:20:00,205.34,205.51,203.68,205.18,40715.0,205.34,205.51,203.68,205.18,40715.0
2022-03-03 13:30:00,205.05,206.04,204.55,205.34,72567.0,205.05,206.04,204.55,205.34,72567.0
2022-03-03 13:40:00,205.34,205.92,204.93,205.24,37506.0,205.34,205.92,204.93,205.24,37506.0
2022-03-03 13:50:00,205.33,206.33,205.1,205.34,51777.0,205.33,206.33,205.1,205.34,51777.0
2022-03-03 14:00:00,205.22,206.0,204.86,205.16,22839.0,205.22,206.0,204.86,205.16,22839.0
2022-03-03 14:10:00,205.27,206.43,205.26,205.59,19183.0,205.27,206.43,205.26,205.59,19183.0
2022-03-03 14:20:00,205.63,206.59,205.2,206.41,29871.0,205.63,206.59,205.2,206.41,29871.0
2022-03-03 14:30:00,206.5,207.96,205.61,207.54,54575.0,206.5,207.96,205.61,207.54,54575.0
2022-03-03 14:40:00,207.36,208.47,205.83,208.27,64735.0,207.36,208.47,205.83,208.27,64735.0
2022-03-03 14:50:00,208.15,208.85,206.96,208.21,68496.0,208.15,208.85,206.96,208.21,68496.0
2022-03-03 15:00:00,208.05,208.49,205.02,205.13,29104.0,208.05,208.49,205.02,205.13,29104.0
2022-03-03 15:10:00,205.08,205.37,203.6,205.0,42224.0,205.08,205.37,203.6,205.0,42224.0
2022-03-03 15:20:00,205.07,205.32,204.25,205.08,50775.0,205.07,205.32,204.25,205.08,50775.0
2022-03-03 15:30:00,205.09,206.66,204.24,205.06,82123.0,205.09,206.66,204.24,205.06,82123.0
2022-03-03 15:40:00,205.03,205.23,203.24,204.61,81721.0,205.03,205.23,203.24,204.61,81721.0
2022-03-03 15:50:00,204.6,204.83,202.21,203.07,143456.0,204.6,204.83,202.21,203.07,143456.0
2022-03-04 09:30:00,199.31,202.96,195.12,197.12,50009.0,199.31,202.96,195.12,197.12,50009.0
2022-03-04 09:40:00,197.5,197.53,192.1,192.38,54983.0,197.5,197.53,192.1,192.38,54983.0
2022-03-04 09:50:00,192.33,193.42,191.41,193.42,25761.0,192.33,193.42,191.41,193.42,25761.0
2022-03-04 10:00:00,194.05,194.05,191.57,192.53,62600.0,194.05,194.05,191.57,192.53,62600.0
2022-03-04 10:10:00,192.68,192.69,189.52,190.66,24556.0,192.68,192.69,189.52,190.66,24556.0
2022-03-04 10:20:00,190.64,191.55,190.0,190.25,20105.0,190.64,191.55,190.0,190.25,20105.0
2022-03-04 10:30:00,190.24,190.39,188.07,188.85,49092.0,190.24,190.39,188.07,188.85,49092.0
2022-03-04 10:40:00,188.99,189.39,187.14,187.2,30052.0,188.99,189.39,187.14,187.2,30052.0
2022-03-04 10:50:00,187.15,187.41,185.38,185.5,22480.0,187.15,187.41,185.38,185.5,22480.0
2022-03-04 11:00:00,185.23,185.32,184.21,185.06,27039.0,185.23,185.32,184.21,185.06,27039.0
2022-03-04 11:10:00,184.92,187.05,184.79,186.69,15402.0,184.92,187.05,184.79,186.69,15402.0
2022-03-04 11:20:00,186.7,187.12,185.59,186.27,19105.0,186.7,187.12,185.59,186.27,19105.0
2022-03-04 11:30:00,186.15,187.84,186.11,187.84,12645.0,186.15,187.84,186.11,187.84,12645.0
2022-03-04 11:40:00,187.74,187.87,186.77,186.78,12243.0,187.74,187.87,186.77,186.78,12243.0
2022-03-04 11:50:00,186.78,187.79,186.26,187.49,16381.0,186.78,187.79,186.26,187.49,16381.0
2022-03-04 12:00:00,187.41,188.71,187.12,188.71,12664.0,187.41,188.71,187.12,188.71,12664.0
2022-03-04 12:10:00,188.7,190.55,188.7,189.1,25675.0,188.7,190.55,188.7,189.1,25675.0
2022-03-04 12:20:00,189.07,189.3,187.74,188.08,9862.0,189.07,189.3,187.74,188.08,9862.0
2022-03-04 12:30:00,188.06,188.29,187.33,188.28,14796.0,188.06,188.29,187.33,188.28,14796.0
2022-03-04 12:40:00,188.21,188.21,186.62,187.41,5600.0,188.21,188.21,186.62,187.41,5600.0
2022-03-04 12:50:00,187.18,187.56,186.83,187.21,11283.0,187.18,187.56,186.83,187.21,11283.0
2022-03-04 13:00:00,187.5,188.18,186.7,187.25,83153.0,187.5,188.18,186.7,187.25,83153.0
2022-03-04 13:10:00,187.31,187.32,185.19,185.92,22342.0,187.31,187.32,185.19,185.92,22342.0
2022-03-04 13:20:00,185.91,186.74,185.74,186.74,9888.0,185.91,186.74,185.74,186.74,9888.0
2022-03-04 13:30:00,187.0,187.44,186.61,187.25,15261.0,187.0,187.44,186.61,187.25,15261.0
2022-03-04 13:40:00,187.24,187.58,186.15,187.58,26508.0,187.24,187.58,186.15,187.58,26508.0
2022-03-04 13:50:00,187.64,188.5,187.29,188.03,9493.0,187.64,188.5,187.29,188.03,9493.0
2022-03-04 14:00:00,187.96,188.18,186.89,186.99,9857.0,187.96,188.18,186.89,186.99,9857.0
2022-03-04 14:10:00,186.96,187.35,186.64,187.09,8459.0,186.96,187.35,186.64,187.09,8459.0
2022-03-04 14:20:00,187.11,187.39,186.75,186.75,11687.0,187.11,187.39,186.75,186.75,11687.0
2022-03-04 14:30:00,186.62,187.27,186.47,187.23,11505.0,186.62,187.27,186.47,187.23,11505.0
2022-03-04 14:40:00,187.05,187.21,186.78,187.0,18470.0,187.05,187.21,186.78,187.0,18470.0
2022-03-04 14:50:00,187.2,187.35,185.84,186.1,20230.0,187.2,187.35,185.84,186.1,20230.0
2022-03-04 15:00:00,186.25,186.65,186.0,186.02,21596.0,186.25,186.65,186.0,186.02,21596.0
2022-03-04 15:10:00,186.0,188.46,185.95,188.38,29801.0,186.0,188.46,185.95,188.38,29801.0
2022-03-04 15:20:00,188.38,188.91,186.69,186.76,28090.0,188.38,188.91,186.69,186.76,28090.0
2022-03-04 15:30:00,186.74,187.14,186.44,186.78,16432.0,186.74,187.14,186.44,186.78,16432.0
2022-03-04 15:40:00,186.95,188.35,186.85,188.18,39066.0,186.95,188.35,186.85,188.18,39066.0
2022-03-04 15:50:00,188.18,190.08,188.09,189.75,140520.0,188.18,190.08,188.09,189.75,140520.0
2022-03-07 09:30:00,189.88,189.88,185.4,188.98,46655.0,189.88,189.88,185.4,188.98,46655.0
2022-03-07 09:40:00,189.77,189.78,186.58,187.32,7464.0,189.77,189.78,186.58,187.32,7464.0
2022-03-07 09:50:00,188.15,188.22,185.67,185.87,31818.0,188.15,188.22,185.67,185.87,31818.0
2022-03-07 10:00:00,185.57,186.91,185.04,185.66,41135.0,185.57,186.91,185.04,185.66,41135.0
2022-03-07 10:10:00,185.5,185.82,184.24,184.65,13857.0,185.5,185.82,184.24,184.65,13857.0
2022-03-07 10:20:00,184.56,185.14,183.73,184.29,18320.0,184.56,185.14,183.73,184.29,18320.0
2022-03-07 10:30:00,184.28,184.76,182.61,182.61,17515.0,184.28,184.76,182.61,182.61,17515.0
2022-03-07 10:40:00,182.64,182.86,180.35,180.75,18335.0,182.64,182.86,180.35,180.75,18335.0
2022-03-07 10:50:00,180.69,181.18,179.0,179.0,60267.0,180.69,181.18,179.0,179.0,60267.0
2022-03-07 11:00:00,179.01,180.0,178.68,179.37,84131.0,179.01,180.0,178.68,179.37,84131.0
2022-03-07 11:10:00,179.45,181.69,178.81,181.64,115122.0,179.45,181.69,178.81,181.64,115122.0
2022-03-07 11:20:00,181.62,181.86,179.93,180.75,83656.0,181.62,181.86,179.93,180.75,83656.0
2022-03-07 11:30:00,180.52,180.52,178.91,178.96,6253.0,180.52,180.52,178.91,178.96,6253.0
2022-03-07 11:40:00,178.86,179.12,178.24,179.12,8328.0,178.86,179.12,178.24,179.12,8328.0
2022-03-07 11:50:00,179.12,179.12,177.07,177.45,16142.0,179.12,179.12,177.07,177.45,16142.0
2022-03-07 12:00:00,177.63,178.02,176.89,177.79,20718.0,177.63,178.02,176.89,177.79,20718.0
2022-03-07 12:10:00,177.66,179.08,177.48,178.43,10361.0,177.66,179.08,177.48,178.43,10361.0
2022-03-07 12:20:00,178.24,178.81,177.57,178.27,6843.0,178.24,178.81,177.57,178.27,6843.0
2022-03-07 12:30:00,178.34,179.17,178.17,179.03,5311.0,178.34,179.17,178.17,179.03,5311.0
2022-03-07 12:40:00,178.89,180.14,178.89,179.78,12946.0,178.89,180.14,178.89,179.78,12946.0
2022-03-07 12:50:00,179.74,179.99,178.36,178.5,19821.0,179.74,179.99,178.36,178.5,19821.0
2022-03-07 13:00:00,178.34,178.62,176.98,176.98,5694.0,178.34,178.62,176.98,176.98,5694.0
2022-03-07 13:10:00,176.95,177.14,176.15,176.65,9543.0,176.95,177.14,176.15,176.65,9543.0
2022-03-07 13:20:00,176.57,176.83,175.79,176.71,25767.0,176.57,176.83,175.79,176.71,25767.0
2022-03-07 13:30:00,176.98,177.26,176.04,176.85,7633.0,176.98,177.26,176.04,176.85,7633.0
2022-03-07 13:40:00,176.7,177.43,176.44,176.53,11877.0,176.7,177.43,176.44,176.53,11877.0
2022-03-07 13:50:00,176.77,177.15,175.61,175.61,10952.0,176.77,177.15,175.61,175.61,10952.0
2022-03-07 14:00:00,175.61,175.89,174.89,175.77,16813.0,175.61,175.89,174.89,175.77,16813.0
2022-03-07 14:10:00,175.91,176.53,175.61,176.23,6424.0,175.91,176.53,175.61,176.23,6424.0
2022-03-07 14:20:00,176.08,176.32,175.27,175.47,5400.0,176.08,176.32,175.27,175.47,5400.0
2022-03-07 14:30:00,175.34,176.1,175.09,176.01,13356.0,175.34,176.1,175.09,176.01,13356.0
2022-03-07 14:40:00,176.21,176.21,175.06,175.84,33799.0,176.21,176.21,175.06,175.84,33799.0
2022-03-07 14:50:00,175.88,175.92,175.17,175.55,9878.0,175.88,175.92,175.17,175.55,9878.0
2022-03-07 15:00:00,175.78,175.8,175.1,175.8,13785.0,175.78,175.8,175.1,175.8,13785.0
2022-03-07 15:10:00,175.8,175.93,173.96,173.97,17842.0,175.8,175.93,173.96,173.97,17842.0
2022-03-07 15:20:00,174.08,175.46,173.92,175.39,18127.0,174.08,175.46,173.92,175.39,18127.0
2022-03-07 15:30:00,175.24,176.11,175.13,175.14,31258.0,175.24,176.11,175.13,175.14,31258.0
2022-03-07 15:40:00,175.14,175.35,174.16,174.43,32259.0,175.14,175.35,174.16,174.43,32259.0
2022-03-07 15:50:00,174.34,175.0,173.1,173.31,91462.0,174.34,175.0,173.1,173.31,91462.0
2022-03-08 09:30:00,172.63,175.81,171.15,174.98,36261.0,172.63,175.81,171.15,174.98,36261.0
2022-03-08 09:40:00,174.98,177.91,174.79,176.45,25744.0,174.98,177.91,174.79,176.45,25744.0
2022-03-08 09:50:00,176.05,177.15,175.38,177.15,16530.0,176.05,177.15,175.38,177.15,16530.0
2022-03-08 10:00:00,176.83,177.07,174.21,174.34,40115.0,176.83,177.07,174.21,174.34,40115.0
2022-03-08 10:10:00,174.27,178.98,174.26,178.98,48532.0,174.27,178.98,174.26,178.98,48532.0
2022-03-08 10:20:00,179.21,179.53,175.74,176.76,16679.0,179.21,179.53,175.74,176.76,16679.0
2022-03-08 10:30:00,176.83,177.51,174.0,175.58,38500.0,176.83,177.51,174.0,175.58,38500.0
2022-03-08 10:40:00,176.15,177.6,175.66,176.72,8427.0,176.15,177.6,175.66,176.72,8427.0
2022-03-08 10:50:00,176.5,176.76,175.43,176.41,14964.0,176.5,176.76,175.43,176.41,14964.0
2022-03-08 11:00:00,176.41,178.64,176.14,177.81,27065.0,176.41,178.64,176.14,177.81,27065.0
2022-03-08 11:10:00,177.81,178.91,177.48,177.73,25551.0,177.81,178.91,177.48,177.73,25551.0
2022-03-08 11:20:00,178.03,178.8,177.14,178.12,16067.0,178.03,178.8,177.14,178.12,16067.0
2022-03-08 11:30:00,178.12,178.56,176.33,177.27,11441.0,178.12,178.56,176.33,177.27,11441.0
2022-03-08 11:40:00,177.57,179.36,177.14,179.32,9972.0,177.57,179.36,177.14,179.32,9972.0
2022-03-08 11:50:00,179.44,179.7,178.66,178.74,7967.0,179.44,179.7,178.66,178.74,7967.0
2022-03-08 12:00:00,178.68,180.57,178.68,180.52,15078.0,178.68,180.57,178.68,180.52,15078.0
2022-03-08 12:10:00,180.53,183.36,180.52,183.36,6196.0,180.53,183.36,180.52,183.36,6196.0
2022-03-08 12:20:00,183.21,184.2,182.91,184.2,6566.0,183.21,184.2,182.91,184.2,6566.0
2022-03-08 12:30:00,184.21,186.02,183.22,186.02,20848.0,184.21,186.02,183.22,186.02,20848.0
2022-03-08 12:40:00,185.57,186.57,184.7,186.55,15672.0,185.57,186.57,184.7,186.55,15672.0
2022-03-08 12:50:00,186.19,186.21,184.89,185.7,26103.0,186.19,186.21,184.89,185.7,26103.0
2022-03-08 13:00:00,185.67,186.45,185.47,186.33,7218.0,185.67,186.45,185.47,186.33,7218.0
2022-03-08 13:10:00,186.36,186.95,185.93,186.0,9598.0,186.36,186.95,185.93,186.0,9598.0
2022-03-08 13:20:00,186.11,186.11,183.67,183.73,7474.0,186.11,186.11,183.67,183.73,7474.0
2022-03-08 13:30:00,183.66,183.66,181.9,182.56,64824.0,183.66,183.66,181.9,182.56,64824.0
2022-03-08 13:40:00,182.89,183.51,182.19,183.07,6841.0,182.89,183.51,182.19,183.07,6841.0
2022-03-08 13:50:00,182.61,183.0,182.22,182.33,15307.0,182.61,183.0,182.22,182.33,15307.0
2022-03-08 14:00:00,182.08,182.58,180.88,180.88,11532.0,182.08,182.58,180.88,180.88,11532.0
2022-03-08 14:10:00,180.91,182.05,180.0,181.24,8251.0,180.91,182.05,180.0,181.24,8251.0
2022-03-08 14:20:00,181.45,182.83,180.5,182.74,5299.0,181.45,182.83,180.5,182.74,5299.0
2022-03-08 14:30:00,182.58,183.21,182.21,182.21,5370.0,182.58,183.21,182.21,182.21,5370.0
2022-03-08 14:40:00,182.55,183.61,182.5,183.38,5787.0,182.55,183.61,182.5,183.38,5787.0
2022-03-08 14:50:00,183.4,183.56,182.58,183.01,9628.0,183.4,183.56,182.58,183.01,9628.0
2022-03-08 15:00:00,182.76,183.52,182.47,182.82,7397.0,182.76,183.52,182.47,182.82,7397.0
2022-03-08 15:10:00,182.76,182.9,181.48,181.54,9479.0,182.76,182.9,181.48,181.54,9479.0
2022-03-08 15:20:00,181.54,181.58,180.73,180.87,5371.0,181.54,181.58,180.73,180.87,5371.0
2022-03-08 15:30:00,180.74,181.53,180.36,181.46,13885.0,180.74,181.53,180.36,181.46,13885.0
2022-03-08 15:40:00,181.32,181.39,180.25,180.45,13843.0,181.32,181.39,180.25,180.45,13843.0
2022-03-08 15:50:00,180.17,181.38,179.8,180.57,52111.0,180.17,181.38,179.8,180.57,52111.0
2022-03-09 09:30:00,187.22,190.55,186.82,188.63,81256.0,187.22,190.55,186.82,188.63,81256.0
2022-03-09 09:40:00,188.85,190.1,187.06,190.1,15432.0,188.85,190.1,187.06,190.1,15432.0
2022-03-09 09:50:00,189.61,190.14,187.9,189.45,3382.0,189.61,190.14,187.9,189.45,3382.0
2022-03-09 10:00:00,189.84,190.41,189.42,189.92,9572.0,189.84,190.41,189.42,189.92,9572.0
2022-03-09 10:10:00,189.91,190.81,189.2,190.62,13394.0,189.91,190.81,189.2,190.62,13394.0
2022-03-09 10:20:00,190.35,191.76,190.28,191.46,25633.0,190.35,191.76,190.28,191.46,25633.0
2022-03-09 10:30:00,191.4,191.83,190.73,191.83,11328.0,191.4,191.83,190.73,191.83,11328.0
2022-03-09 10:40:00,191.93,192.16,191.17,191.34,20764.0,191.93,192.16,191.17,191.34,20764.0
2022-03-09 10:50:00,191.48,191.76,190.98,191.32,15394.0,191.48,191.76,190.98,191.32,15394.0
2022-03-09 11:00:00,191.37,191.62,191.28,191.46,6402.0,191.37,191.62,191.28,191.46,6402.0
2022-03-09 11:10:00,191.37,191.37,190.17,190.25,6393.0,191.37,191.37,190.17,190.25,6393.0
2022-03-09 11:20:00,190.4,190.91,190.18,190.55,12160.0,190.4,190.91,190.18,190.55,12160.0
2022-03-09 11:30:00,190.66,191.87,190.54,191.04,14963.0,190.66,191.87,190.54,191.04,14963.0
2022-03-09 11:40:00,190.9,190.9,189.44,189.59,13884.0,190.9,190.9,189.44,189.59,13884.0
2022-03-09 11:50:00,189.67,190.28,189.62,189.85,21866.0,189.67,190.28,189.62,189.85,21866.0
2022-03-09 12:00:00,189.85,190.07,188.12,188.34,12157.0,189.85,190.07,188.12,188.34,12157.0
2022-03-09 12:10:00,188.34,188.64,188.2,188.31,3559.0,188.34,188.64,188.2,188.31,3559.0
2022-03-09 12:20:00,188.23,188.23,186.64,187.21,19965.0,188.23,188.23,186.64,187.21,19965.0
2022-03-09 12:30:00,187.12,189.21,187.12,189.12,8890.0,187.12,189.21,187.12,189.12,8890.0
2022-03-09 12:40:00,189.03,189.36,188.55,188.98,12140.0,189.03,189.36,188.55,188.98,12140.0
2022-03-09 12:50:00,188.98,189.2,188.75,188.76,10191.0,188.98,189.2,188.75,188.76,10191.0
2022-03-09 13:00:00,188.62,188.95,188.42,188.95,5348.0,188.62,188.95,188.42,188.95,5348.0
2022-03-09 13:10:00,189.24,190.43,189.24,190.43,3706.0,189.24,190.43,189.24,190.43,3706.0
2022-03-09 13:20:00,190.33,190.66,190.3,190.51,11659.0,190.33,190.66,190.3,190.51,11659.0
2022-03-09 13:30:00,190.64,190.66,189.62,189.62,11701.0,190.64,190.66,189.62,189.62,11701.0
2022-03-09 13:40:00,189.72,189.83,188.49,188.51,11432.0,189.72,189.83,188.49,188.51,11432.0
2022-03-09 13:50:00,188.37,188.83,188.35,188.35,5805.0,188.37,188.83,188.35,188.35,5805.0
2022-03-09 14:00:00,188.35,189.08,188.12,188.12,5972.0,188.35,189.08,188.12,188.12,5972.0
2022-03-09 14:10:00,188.4,188.42,187.58,187.92,3302.0,188.4,188.42,187.58,187.92,3302.0
2022-03-09 14:20:00,188.04,188.27,187.91,187.99,5042.0,188.04,188.27,187.91,187.99,5042.0
2022-03-09 14:30:00,188.12,188.7,188.05,188.05,6669.0,188.12,188.7,188.05,188.05,6669.0
2022-03-09 14:40:00,188.05,188.08,187.16,187.61,9228.0,188.05,188.08,187.16,187.61,9228.0
2022-03-09 14:50:00,187.53,188.16,187.53,187.77,4599.0,187.53,188.16,187.53,187.77,4599.0
2022-03-09 15:00:00,187.79,188.24,187.58,188.24,5092.0,187.79,188.24,187.58,188.24,5092.0
2022-03-09 15:10:00,188.45,188.45,187.91,188.18,10298.0,188.45,188.45,187.91,188.18,10298.0
2022-03-09 15:20:00,188.21,188.58,187.63,188.0,14648.0,188.21,188.58,187.63,188.0,14648.0
2022-03-09 15:30:00,188.07,188.48,187.0,187.0,16278.0,188.07,188.48,187.0,187.0,16278.0
2022-03-09 15:40:00,187.0,187.34,186.98,187.03,28142.0,187.0,187.34,186.98,187.03,28142.0
2022-03-09 15:50:00,187.08,187.35,185.74,185.78,87745.0,187.08,187.35,185.74,185.78,87745.0
2022-03-10 09:30:00,181.72,186.32,181.72,186.29,11718.0,181.72,186.32,181.72,186.29,11718.0
2022-03-10 09:40:00,186.87,188.49,186.57,187.22,24256.0,186.87,188.49,186.57,187.22,24256.0
2022-03-10 09:50:00,187.39,189.66,186.26,189.32,10771.0,187.39,189.66,186.26,189.32,10771.0
2022-03-10 10:00:00,189.65,190.13,188.73,189.75,27840.0,189.65,190.13,188.73,189.75,27840.0
2022-03-10 10:10:00,189.88,192.11,189.88,192.05,6470.0,189.88,192.11,189.88,192.05,6470.0
2022-03-10 10:20:00,192.6,192.6,190.23,190.85,8385.0,192.6,192.6,190.23,190.85,8385.0
2022-03-10 10:30:00,190.48,190.48,188.61,189.12,16801.0,190.48,190.48,188.61,189.12,16801.0
2022-03-10 10:40:00,189.22,190.36,188.91,189.9,8944.0,189.22,190.36,188.91,189.9,8944.0
2022-03-10 10:50:00,189.89,190.41,187.07,187.43,13621.0,189.89,190.41,187.07,187.43,13621.0
2022-03-10 11:00:00,187.35,187.62,186.65,187.17,10059.0,187.35,187.62,186.65,187.17,10059.0
2022-03-10 11:10:00,187.06,188.19,186.66,188.02,11455.0,187.06,188.19,186.66,188.02,11455.0
2022-03-10 11:20:00,188.23,188.34,187.45,187.5,14272.0,188.23,188.34,187.45,187.5,14272.0
2022-03-10 11:30:00,187.66,188.66,187.54,188.24,9996.0,187.66,188.66,187.54,188.24,9996.0
2022-03-10 11:40:00,188.47,188.58,188.0,188.28,13436.0,188.47,188.58,188.0,188.28,13436.0
2022-03-10 11:50:00,188.28,189.64,188.27,189.64,5722.0,188.28,189.64,188.27,189.64,5722.0
2022-03-10 12:00:00,189.9,190.21,189.6,190.21,4745.0,189.9,190.21,189.6,190.21,4745.0
2022-03-10 12:10:00,190.21,190.44,189.27,189.49,10896.0,190.21,190.44,189.27,189.49,10896.0
2022-03-10 12:20:00,189.74,191.04,189.64,190.01,8836.0,189.74,191.04,189.64,190.01,8836.0
2022-03-10 12:30:00,190.05,190.48,189.33,190.26,12455.0,190.05,190.48,189.33,190.26,12455.0
2022-03-10 12:40:00,190.45,190.5,189.04,190.5,9843.0,190.45,190.5,189.04,190.5,9843.0
2022-03-10 12:50:00,190.6,190.77,190.12,190.46,11497.0,190.6,190.77,190.12,190.46,11497.0
2022-03-10 13:00:00,190.35,190.63,188.73,189.09,24048.0,190.35,190.63,188.73,189.09,24048.0
2022-03-10 13:10:00,188.7,190.77,188.69,190.77,8730.0,188.7,190.77,188.69,190.77,8730.0
2022-03-10 13:20:00,190.67,190.81,189.8,189.94,8043.0,190.67,190.81,189.8,189.94,8043.0
2022-03-10 13:30:00,189.78,190.35,189.78,190.35,2419.0,189.78,190.35,189.78,190.35,2419.0
2022-03-10 13:40:00,190.15,191.01,189.91,191.0,9212.0,190.15,191.01,189.91,191.0,9212.0
2022-03-10 13:50:00,191.03,191.16,190.58,191.12,10751.0,191.03,191.16,190.58,191.12,10751.0
2022-03-10 14:00:00,190.93,192.24,190.74,191.8,13946.0,190.93,192.24,190.74,191.8,13946.0
2022-03-10 14:10:00,191.77,192.5,191.64,192.19,6339.0,191.77,192.5,191.64,192.19,6339.0
2022-03-10 14:20:00,192.3,192.71,191.9,192.71,6611.0,192.3,192.71,191.9,192.71,6611.0
2022-03-10 14:30:00,192.89,192.99,192.52,192.73,6559.0,192.89,192.99,192.52,192.73,6559.0
2022-03-10 14:40:00,192.62,193.57,192.54,193.43,6145.0,192.62,193.57,192.54,193.43,6145.0
2022-03-10 14:50:00,193.74,195.14,193.43,194.95,18813.0,193.74,195.14,193.43,194.95,18813.0
2022-03-10 15:00:00,194.95,195.11,193.08,193.36,19003.0,194.95,195.11,193.08,193.36,19003.0
2022-03-10 15:10:00,193.52,194.39,193.52,194.11,12901.0,193.52,194.39,193.52,194.11,12901.0
2022-03-10 15:20:00,194.04,196.28,194.04,196.27,29274.0,194.04,196.28,194.04,196.27,29274.0
2022-03-10 15:30:00,196.36,196.37,195.29,195.36,32300.0,196.36,196.37,195.29,195.36,32300.0
2022-03-10 15:40:00,195.3,195.83,194.81,195.26,17442.0,195.3,195.83,194.81,195.26,17442.0
2022-03-10 15:50:00,195.27,197.14,195.24,195.62,129766.0,195.27,197.14,195.24,195.62,129766.0
2022-03-11 09:30:00,197.34,198.35,196.15,197.01,23105.0,197.34,198.35,196.15,197.01,23105.0
2022-03-11 09:40:00,197.03,199.5,196.68,199.34,7982.0,197.03,199.5,196.68,199.34,7982.0
2022-03-11 09:50:00,199.95,200.1,197.78,197.99,26989.0,199.95,200.1,197.78,197.99,26989.0
2022-03-11 10:00:00,198.1,199.22,196.75,198.55,41222.0,198.1,199.22,196.75,198.55,41222.0
2022-03-11 10:10:00,198.58,199.58,197.69,197.9,7676.0,198.58,199.58,197.69,197.9,7676.0
2022-03-11 10:20:00,197.9,199.63,197.69,199.19,19933.0,197.9,199.63,197.69,199.19,19933.0
2022-03-11 10:30:00,199.03,199.38,197.73,198.31,15574.0,199.03,199.38,197.73,198.31,15574.0
2022-03-11 10:40:00,198.34,198.61,198.03,198.37,8322.0,198.34,198.61,198.03,198.37,8322.0
2022-03-11 10:50:00,198.36,200.35,198.35,199.59,21601.0,198.36,200.35,198.35,199.59,21601.0
2022-03-11 11:00:00,199.6,199.9,197.95,198.0,17103.0,199.6,199.9,197.95,198.0,17103.0
2022-03-11 11:10:00,197.84,198.15,197.09,198.12,29403.0,197.84,198.15,197.09,198.12,29403.0
2022-03-11 11:20:00,198.14,198.56,197.15,197.23,5445.0,198.14,198.56,197.15,197.23,5445.0
2022-03-11 11:30:00,197.19,197.19,195.55,197.05,68574.0,197.19,197.19,195.55,197.05,68574.0
2022-03-11 11:40:00,197.05,197.05,196.0,196.56,10578.0,197.05,197.05,196.0,196.56,10578.0
2022-03-11 11:50:00,196.28,196.44,195.6,195.6,29794.0,196.28,196.44,195.6,195.6,29794.0
2022-03-11 12:00:00,195.23,195.42,194.86,195.27,7886.0,195.23,195.42,194.86,195.27,7886.0
2022-03-11 12:10:00,195.47,195.79,194.91,195.79,5968.0,195.47,195.79,194.91,195.79,5968.0
2022-03-11 12:20:00,195.83,196.74,195.59,196.46,21244.0,195.83,196.74,195.59,196.46,21244.0
2022-03-11 12:30:00,196.46,196.69,195.91,196.44,18027.0,196.46,196.69,195.91,196.44,18027.0
2022-03-11 12:40:00,196.53,196.64,196.15,196.48,37831.0,196.53,196.64,196.15,196.48,37831.0
2022-03-11 12:50:00,196.34,196.77,195.92,195.92,23039.0,196.34,196.77,195.92,195.92,23039.0
2022-03-11 13:00:00,195.53,196.5,195.53,196.28,10306.0,195.53,196.5,195.53,196.28,10306.0
2022-03-11 13:10:00,196.27,196.54,196.05,196.43,10074.0,196.27,196.54,196.05,196.43,10074.0
2022-03-11 13:20:00,196.44,196.62,196.23,196.52,17474.0,196.44,196.62,196.23,196.52,17474.0
2022-03-11 13:30:00,196.45,196.98,196.27,196.86,16436.0,196.45,196.98,196.27,196.86,16436.0
2022-03-11 13:40:00,197.01,198.2,197.0,198.18,16863.0,197.01,198.2,197.0,198.18,16863.0
2022-03-11 13:50:00,198.57,198.57,196.77,197.31,10754.0,198.57,198.57,196.77,197.31,10754.0
2022-03-11 14:00:00,197.08,197.08,196.95,196.98,8705.0,197.08,197.08,196.95,196.98,8705.0
2022-03-11 14:10:00,196.98,197.31,196.41,196.75,12376.0,196.98,197.31,196.41,196.75,12376.0
2022-03-11 14:20:00,196.69,197.76,196.69,197.75,7203.0,196.69,197.76,196.69,197.75,7203.0
2022-03-11 14:30:00,197.46,197.57,196.8,197.13,11249.0,197.46,197.57,196.8,197.13,11249.0
2022-03-11 14:40:00,197.06,197.14,196.88,197.14,5613.0,197.06,197.14,196.88,197.14,5613.0
2022-03-11 14:50:00,197.03,197.14,196.64,197.11,5657.0,197.03,197.14,196.64,197.11,5657.0
2022-03-11 15:00:00,197.01,197.28,196.15,196.16,7145.0,197.01,197.28,196.15,196.16,7145.0
2022-03-11 15:10:00,196.23,196.63,196.09,196.53,58282.0,196.23,196.63,196.09,196.53,58282.0
2022-03-11 15:20:00,196.52,196.73,194.44,195.0,20208.0,196.52,196.73,194.44,195.0,20208.0
2022-03-11 15:30:00,195.01,195.66,194.79,195.53,25061.0,195.01,195.66,194.79,195.53,25061.0
2022-03-11 15:40:00,195.45,195.83,195.28,195.73,30750.0,195.45,195.83,195.28,195.73,30750.0
2022-03-11 15:50:00,195.7,197.02,195.69,197.0,201267.0,195.7,197.02,195.69,197.0,201267.0
2022-03-14 09:30:00,198.18,199.38,196.26,196.55,94462.0,198.18,199.38,196.26,196.55,94462.0
2022-03-14 09:40:00,196.74,199.37,196.52,198.16,20817.0,196.74,199.37,196.52,198.16,20817.0
2022-03-14 09:50:00,197.74,197.77,196.98,197.77,16363.0,197.74,197.77,196.98,197.77,16363.0
2022-03-14 10:00:00,197.77,198.31,197.18,197.71,12763.0,197.77,198.31,197.18,197.71,12763.0
2022-03-14 10:10:00,198.06,199.04,197.95,198.77,8928.0,198.06,199.04,197.95,198.77,8928.0
2022-03-14 10:20:00,198.77,199.0,198.3,198.58,6103.0,198.77,199.0,198.3,198.58,6103.0
2022-03-14 10:30:00,198.46,198.46,197.54,198.33,5800.0,198.46,198.46,197.54,198.33,5800.0
2022-03-14 10:40:00,198.47,198.64,197.28,197.31,4665.0,198.47,198.64,197.28,197.31,4665.0
2022-03-14 10:50:00,197.5,198.03,197.27,198.01,9311.0,197.5,198.03,197.27,198.01,9311.0
2022-03-14 11:00:00,197.99,198.39,197.48,197.48,12238.0,197.99,198.39,197.48,197.48,12238.0
2022-03-14 11:10:00,197.33,197.9,197.09,197.6,17920.0,197.33,197.9,197.09,197.6,17920.0
2022-03-14 11:20:00,197.77,197.84,197.4,197.84,7658.0,197.77,197.84,197.4,197.84,7658.0
2022-03-14 11:30:00,197.74,198.4,197.46,197.81,6682.0,197.74,198.4,197.46,197.81,6682.0
2022-03-14 11:40:00,197.54,197.8,197.06,197.3,14878.0,197.54,197.8,197.06,197.3,14878.0
2022-03-14 11:50:00,197.28,198.13,197.28,198.13,9768.0,197.28,198.13,197.28,198.13,9768.0
2022-03-14 12:00:00,198.11,198.11,197.79,197.92,24768.0,198.11,198.11,197.79,197.92,24768.0
2022-03-14 12:10:00,197.91,198.49,197.11,198.49,8866.0,197.91,198.49,197.11,198.49,8866.0
2022-03-14 12:20:00,198.47,198.48,197.92,197.97,5448.0,198.47,198.48,197.92,197.97,5448.0
2022-03-14 12:30:00,198.32,198.37,197.13,197.89,4684.0,198.32,198.37,197.13,197.89,4684.0
2022-03-14 12:40:00,197.61,197.98,197.43,197.55,7888.0,197.61,197.98,197.43,197.55,7888.0
2022-03-14 12:50:00,197.52,197.52,196.97,197.18,5765.0,197.52,197.52,196.97,197.18,5765.0
2022-03-14 13:00:00,197.16,197.27,196.2,196.38,15228.0,197.16,197.27,196.2,196.38,15228.0
2022-03-14 13:10:00,196.31,196.68,196.18,196.65,10013.0,196.31,196.68,196.18,196.65,10013.0
2022-03-14 13:20:00,196.56,196.8,196.14,196.42,8378.0,196.56,196.8,196.14,196.42,8378.0
2022-03-14 13:30:00,196.47,196.48,195.23,195.24,7088.0,196.47,196.48,195.23,195.24,7088.0
2022-03-14 13:40:00,195.34,196.29,195.17,196.29,8121.0,195.34,196.29,195.17,196.29,8121.0
2022-03-14 13:50:00,196.33,197.48,196.33,197.24,9934.0,196.33,197.48,196.33,197.24,9934.0
2022-03-14 14:00:00,197.24,197.34,196.73,197.04,12351.0,197.24,197.34,196.73,197.04,12351.0
2022-03-14 14:10:00,196.96,197.44,196.85,197.44,6330.0,196.96,197.44,196.85,197.44,6330.0
2022-03-14 14:20:00,197.33,197.39,196.4,197.02,11652.0,197.33,197.39,196.4,197.02,11652.0
2022-03-14 14:30:00,197.0,197.35,196.92,197.18,7500.0,197.0,197.35,196.92,197.18,7500.0
2022-03-14 14:40:00,197.12,197.33,196.19,196.35,7419.0,197.12,197.33,196.19,196.35,7419.0
2022-03-14 14:50:00,196.35,197.01,196.13,196.8,8680.0,196.35,197.01,196.13,196.8,8680.0
2022-03-14 15:00:00,196.85,197.87,196.73,197.52,13611.0,196.85,197.87,196.73,197.52,13611.0
2022-03-14 15:10:00,197.49,197.7,196.9,197.11,4980.0,197.49,197.7,196.9,197.11,4980.0
2022-03-14 15:20:00,196.88,197.04,195.52,195.52,8302.0,196.88,197.04,195.52,195.52,8302.0
2022-03-14 15:30:00,195.62,195.78,194.41,194.89,12079.0,195.62,195.78,194.41,194.89,12079.0
2022-03-14 15:40:00,194.93,195.43,194.54,195.3,20125.0,194.93,195.43,194.54,195.3,20125.0
2022-03-14 15:50:00,195.12,195.67,194.53,194.94,98349.0,195.12,195.67,194.53,194.94,98349.0
2022-03-15 09:30:00,198.29,202.0,198.29,198.33,12769.0,198.29,202.0,198.29,198.33,12769.0
2022-03-15 09:40:00,199.28,199.33,197.78,198.86,4479.0,199.28,199.33,197.78,198.86,4479.0
2022-03-15 09:50:00,200.55,202.3,200.47,202.01,21338.0,200.55,202.3,200.47,202.01,21338.0
2022-03-15 10:00:00,201.82,202.74,199.28,199.28,39819.0,201.82,202.74,199.28,199.28,39819.0
2022-03-15 10:10:00,199.27,200.0,198.25,200.0,4048.0,199.27,200.0,198.25,200.0,4048.0
2022-03-15 10:20:00,200.06,202.05,199.87,202.05,23229.0,200.06,202.05,199.87,202.05,23229.0
2022-03-15 10:30:00,201.87,201.88,200.2,200.64,5287.0,201.87,201.88,200.2,200.64,5287.0
2022-03-15 10:40:00,200.89,202.39,200.73,202.39,13205.0,200.89,202.39,200.73,202.39,13205.0
2022-03-15 10:50:00,202.28,202.74,202.04,202.48,10665.0,202.28,202.74,202.04,202.48,10665.0
2022-03-15 11:00:00,202.42,202.42,200.91,201.18,63256.0,202.42,202.42,200.91,201.18,63256.0
2022-03-15 11:10:00,201.42,201.55,199.48,199.48,2956.0,201.42,201.55,199.48,199.48,2956.0
2022-03-15 11:20:00,199.45,199.99,198.28,199.74,5713.0,199.45,199.99,198.28,199.74,5713.0
2022-03-15 11:30:00,199.5,199.69,198.26,198.26,6159.0,199.5,199.69,198.26,198.26,6159.0
2022-03-15 11:40:00,198.34,198.34,196.99,197.0,3719.0,198.34,198.34,196.99,197.0,3719.0
2022-03-15 11:50:00,197.02,197.47,195.55,196.11,4222.0,197.02,197.47,195.55,196.11,4222.0
2022-03-15 12:00:00,196.19,196.83,195.57,196.83,6739.0,196.19,196.83,195.57,196.83,6739.0
2022-03-15 12:10:00,196.59,196.65,194.9,195.05,18956.0,196.59,196.65,194.9,195.05,18956.0
2022-03-15 12:20:00,195.03,195.88,194.82,195.48,14521.0,195.03,195.88,194.82,195.48,14521.0
2022-03-15 12:30:00,195.78,196.23,195.63,195.64,4679.0,195.78,196.23,195.63,195.64,4679.0
2022-03-15 12:40:00,195.58,195.58,194.53,194.58,4435.0,195.58,195.58,194.53,194.58,4435.0
2022-03-15 12:50:00,194.64,195.41,194.28,195.41,5665.0,194.64,195.41,194.28,195.41,5665.0
2022-03-15 13:00:00,195.63,195.63,194.51,194.76,4702.0,195.63,195.63,194.51,194.76,4702.0
2022-03-15 13:10:00,194.62,194.64,194.0,194.07,5303.0,194.62,194.64,194.0,194.07,5303.0
2022-03-15 13:20:00,194.31,194.89,194.05,194.41,16575.0,194.31,194.89,194.05,194.41,16575.0
2022-03-15 13:30:00,194.39,195.11,194.39,194.76,19199.0,194.39,195.11,194.39,194.76,19199.0
2022-03-15 13:40:00,194.55,195.02,194.1,194.12,13131.0,194.55,195.02,194.1,194.12,13131.0
2022-03-15 13:50:00,194.25,194.91,194.24,194.52,3196.0,194.25,194.91,194.24,194.52,3196.0
2022-03-15 14:00:00,194.59,194.74,193.99,194.49,3322.0,194.59,194.74,193.99,194.49,3322.0
2022-03-15 14:10:00,194.15,194.26,193.74,193.84,4796.0,194.15,194.26,193.74,193.84,4796.0
2022-03-15 14:20:00,193.56,194.08,193.36,193.6,3582.0,193.56,194.08,193.36,193.6,3582.0
2022-03-15 14:30:00,193.49,194.24,193.49,194.0,2221.0,193.49,194.24,193.49,194.0,2221.0
2022-03-15 14:40:00,194.07,195.0,194.07,194.95,5430.0,194.07,195.0,194.07,194.95,5430.0
2022-03-15 14:50:00,194.99,195.45,194.81,195.23,7106.0,194.99,195.45,194.81,195.23,7106.0
2022-03-15 15:00:00,195.13,195.46,194.77,195.25,6023.0,195.13,195.46,194.77,195.25,6023.0
2022-03-15 15:10:00,195.35,195.93,194.84,195.93,6211.0,195.35,195.93,194.84,195.93,6211.0
2022-03-15 15:20:00,195.83,196.02,195.58,195.75,5711.0,195.83,196.02,195.58,195.75,5711.0
2022-03-15 15:30:00,195.85,196.73,195.85,196.51,10606.0,195.85,196.73,195.85,196.51,10606.0
2022-03-15 15:40:00,196.57,197.28,196.27,197.07,16369.0,196.57,197.28,196.27,197.07,16369.0
2022-03-15 15:50:00,196.95,197.34,196.25,196.28,56958.0,196.95,197.34,196.25,196.28,56958.0
2022-03-16 09:30:00,197.85,202.52,196.67,202.52,10601.0,197.85,202.52,196.67,202.52,10601.0
2022-03-16 09:40:00,201.61,204.1,201.61,203.82,23159.0,201.61,204.1,201.61,203.82,23159.0
2022-03-16 09:50:00,203.14,204.06,201.46,203.14,19565.0,203.14,204.06,201.46,203.14,19565.0
2022-03-16 10:00:00,203.32,203.94,202.77,202.8,9564.0,203.32,203.94,202.77,202.8,9564.0
2022-03-16 10:10:00,203.04,205.37,202.88,204.81,36286.0,203.04,205.37,202.88,204.81,36286.0
2022-03-16 10:20:00,204.98,206.44,204.98,206.09,10868.0,204.98,206.44,204.98,206.09,10868.0
2022-03-16 10:30:00,206.12,206.48,204.82,205.16,13532.0,206.12,206.48,204.82,205.16,13532.0
2022-03-16 10:40:00,205.4,205.4,202.4,203.19,20230.0,205.4,205.4,202.4,203.19,20230.0
2022-03-16 10:50:00,203.38,203.38,202.62,203.09,8084.0,203.38,203.38,202.62,203.09,8084.0
2022-03-16 11:00:00,202.92,202.99,202.4,202.44,5441.0,202.92,202.99,202.4,202.44,5441.0
2022-03-16 11:10:00,202.66,203.21,202.15,202.38,9274.0,202.66,203.21,202.15,202.38,9274.0
2022-03-16 11:20:00,202.38,202.69,201.87,201.87,5103.0,202.38,202.69,201.87,201.87,5103.0
2022-03-16 11:30:00,202.24,203.03,201.63,202.05,8373.0,202.24,203.03,201.63,202.05,8373.0
2022-03-16 11:40:00,202.03,202.03,201.04,201.16,6614.0,202.03,202.03,201.04,201.16,6614.0
2022-03-16 11:50:00,201.17,202.12,201.0,202.12,4864.0,201.17,202.12,201.0,202.12,4864.0
2022-03-16 12:00:00,201.89,202.53,201.7,202.53,2083.0,201.89,202.53,201.7,202.53,2083.0
2022-03-16 12:10:00,202.53,202.58,201.94,202.08,4000.0,202.53,202.58,201.94,202.08,4000.0
2022-03-16 12:20:00,201.98,202.5,201.98,202.5,2983.0,201.98,202.5,201.98,202.5,2983.0
2022-03-16 12:30:00,202.3,202.35,201.9,201.9,2418.0,202.3,202.35,201.9,201.9,2418.0
2022-03-16 12:40:00,201.95,202.02,201.19,201.4,1736.0,201.95,202.02,201.19,201.4,1736.0
2022-03-16 12:50:00,201.59,202.02,201.59,201.59,4421.0,201.59,202.02,201.59,201.59,4421.0
2022-03-16 13:00:00,201.37,201.72,200.86,200.86,2586.0,201.37,201.72,200.86,200.86,2586.0
2022-03-16 13:10:00,200.56,200.71,199.81,199.91,5751.0,200.56,200.71,199.81,199.91,5751.0
2022-03-16 13:20:00,199.87,200.33,199.75,200.12,3259.0,199.87,200.33,199.75,200.12,3259.0
2022-03-16 13:30:00,200.28,200.63,200.22,200.41,1619.0,200.28,200.63,200.22,200.41,1619.0
2022-03-16 13:40:00,200.37,201.09,200.2,201.09,2818.0,200.37,201.09,200.2,201.09,2818.0
2022-03-16 13:50:00,201.01,201.07,200.37,200.37,28558.0,201.01,201.07,200.37,200.37,28558.0
2022-03-16 14:00:00,200.27,200.28,198.21,198.46,2690.0,200.27,200.28,198.21,198.46,2690.0
2022-03-16 14:10:00,197.55,198.59,196.85,198.43,6081.0,197.55,198.59,196.85,198.43,6081.0
2022-03-16 14:20:00,198.43,198.6,196.25,196.27,5877.0,198.43,198.6,196.25,196.27,5877.0
2022-03-16 14:30:00,196.13,197.66,195.39,197.66,7657.0,196.13,197.66,195.39,197.66,7657.0
2022-03-16 14:40:00,197.88,199.08,197.35,198.24,8613.0,197.88,199.08,197.35,198.24,8613.0
2022-03-16 14:50:00,198.39,199.02,197.88,198.21,8483.0,198.39,199.02,197.88,198.21,8483.0
2022-03-16 15:00:00,198.37,199.06,197.95,198.31,8440.0,198.37,199.06,197.95,198.31,8440.0
2022-03-16 15:10:00,198.02,198.97,197.83,198.95,8894.0,198.02,198.97,197.83,198.95,8894.0
2022-03-16 15:20:00,198.8,199.27,198.15,198.54,13925.0,198.8,199.27,198.15,198.54,13925.0
2022-03-16 15:30:00,198.68,198.72,197.69,198.18,15686.0,198.68,198.72,197.69,198.18,15686.0
2022-03-16 15:40:00,198.34,199.95,198.12,199.81,14925.0,198.34,199.95,198.12,199.81,14925.0
2022-03-16 15:50:00,199.82,200.52,199.63,199.63,85141.0,199.82,200.52,199.63,199.63,85141.0
2022-03-17 09:30:00,195.96,196.68,194.15,194.99,28233.0,195.96,196.68,194.15,194.99,28233.0
2022-03-17 09:40:00,194.97,196.21,193.48,194.71,20852.0,194.97,196.21,193.48,194.71,20852.0
2022-03-17 09:50:00,194.88,197.76,194.81,196.75,13333.0,194.88,197.76,194.81,196.75,13333.0
2022-03-17 10:00:00,196.75,199.29,196.74,198.5,21549.0,196.75,199.29,196.74,198.5,21549.0
2022-03-17 10:10:00,198.71,198.82,196.82,196.83,4884.0,198.71,198.82,196.82,196.83,4884.0
2022-03-17 10:20:00,196.46,198.2,196.46,198.18,3737.0,196.46,198.2,196.46,198.18,3737.0
2022-03-17 10:30:00,198.12,198.51,197.08,198.46,4928.0,198.12,198.51,197.08,198.46,4928.0
2022-03-17 10:40:00,198.49,198.64,197.0,197.47,8372.0,198.49,198.64,197.0,197.47,8372.0
2022-03-17 10:50:00,197.86,197.86,196.6,197.05,17397.0,197.86,197.86,196.6,197.05,17397.0
2022-03-17 11:00:00,197.12,197.27,196.38,196.69,13119.0,197.12,197.27,196.38,196.69,13119.0
2022-03-17 11:10:00,196.75,196.91,196.18,196.18,5744.0,196.75,196.91,196.18,196.18,5744.0
2022-03-17 11:20:00,196.35,196.71,196.16,196.49,3235.0,196.35,196.71,196.16,196.49,3235.0
2022-03-17 11:30:00,196.74,197.43,196.46,197.31,14059.0,196.74,197.43,196.46,197.31,14059.0
2022-03-17 11:40:00,197.15,197.48,196.14,196.14,7163.0,197.15,197.48,196.14,196.14,7163.0
2022-03-17 11:50:00,196.29,196.66,195.63,196.2,4428.0,196.29,196.66,195.63,196.2,4428.0
2022-03-17 12:00:00,196.16,196.59,196.06,196.46,5732.0,196.16,196.59,196.06,196.46,5732.0
2022-03-17 12:10:00,196.35,196.89,195.89,196.75,14980.0,196.35,196.89,195.89,196.75,14980.0
2022-03-17 12:20:00,197.1,197.52,196.85,197.05,7660.0,197.1,197.52,196.85,197.05,7660.0
2022-03-17 12:30:00,197.05,197.19,196.73,197.06,7105.0,197.05,197.19,196.73,197.06,7105.0
2022-03-17 12:40:00,196.99,197.45,196.86,197.15,3066.0,196.99,197.45,196.86,197.15,3066.0
2022-03-17 12:50:00,197.18,198.0,197.17,197.99,6171.0,197.18,198.0,197.17,197.99,6171.0
2022-03-17 13:00:00,197.89,197.93,197.52,197.68,3208.0,197.89,197.93,197.52,197.68,3208.0
2022-03-17 13:10:00,197.59,198.03,197.49,197.91,7424.0,197.59,198.03,197.49,197.91,7424.0
2022-03-17 13:20:00,197.84,198.67,197.84,198.39,4896.0,197.84,198.67,197.84,198.39,4896.0
2022-03-17 13:30:00,198.38,198.38,197.86,198.24,4225.0,198.38,198.38,197.86,198.24,4225.0
2022-03-17 13:40:00,198.24,198.65,198.01,198.37,4735.0,198.24,198.65,198.01,198.37,4735.0
2022-03-17 13:50:00,198.39,198.91,198.38,198.59,3515.0,198.39,198.91,198.38,198.59,3515.0
2022-03-17 14:00:00,198.9,199.1,198.65,199.07,5608.0,198.9,199.1,198.65,199.07,5608.0
2022-03-17 14:10:00,198.99,199.55,198.88,199.4,5334.0,198.99,199.55,198.88,199.4,5334.0
2022-03-17 14:20:00,199.55,199.83,198.95,198.96,9066.0,199.55,199.83,198.95,198.96,9066.0
2022-03-17 14:30:00,199.02,199.69,198.99,199.26,3773.0,199.02,199.69,198.99,199.26,3773.0
2022-03-17 14:40:00,199.24,199.49,198.96,199.23,3969.0,199.24,199.49,198.96,199.23,3969.0
2022-03-17 14:50:00,199.24,199.26,198.88,199.15,3708.0,199.24,199.26,198.88,199.15,3708.0
2022-03-17 15:00:00,199.16,199.87,199.16,199.51,4472.0,199.16,199.87,199.16,199.51,4472.0
2022-03-17 15:10:00,199.51,199.59,198.98,199.59,4004.0,199.51,199.59,198.98,199.59,4004.0
2022-03-17 15:20:00,199.34,199.69,199.15,199.69,5669.0,199.34,199.69,199.15,199.69,5669.0
2022-03-17 15:30:00,199.84,200.12,199.61,199.92,14693.0,199.84,200.12,199.61,199.92,14693.0
2022-03-17 15:40:00,199.9,200.36,199.61,200.01,24088.0,199.9,200.36,199.61,200.01,24088.0
2022-03-17 15:50:00,199.95,200.12,199.07,199.27,71592.0,199.95,200.12,199.07,199.27,71592.0
2022-03-18 09:30:00,197.24,197.24,195.01,195.04,11979.0,197.24,197.24,195.01,195.04,11979.0
2022-03-18 09:40:00,195.69,197.55,194.84,197.45,3693.0,195.69,197.55,194.84,197.45,3693.0
2022-03-18 09:50:00,196.36,196.36,194.36,195.56,8573.0,196.36,196.36,194.36,195.56,8573.0
2022-03-18 10:00:00,195.39,196.02,194.69,194.69,11245.0,195.39,196.02,194.69,194.69,11245.0
2022-03-18 10:10:00,194.76,195.16,194.2,194.21,6235.0,194.76,195.16,194.2,194.21,6235.0
2022-03-18 10:20:00,193.84,194.57,193.3,194.39,27314.0,193.84,194.57,193.3,194.39,27314.0
2022-03-18 10:30:00,194.3,194.43,193.33,194.42,23269.0,194.3,194.43,193.33,194.42,23269.0
2022-03-18 10:40:00,194.12,194.6,194.0,194.08,6805.0,194.12,194.6,194.0,194.08,6805.0
2022-03-18 10:50:00,193.88,194.54,193.66,194.36,9082.0,193.88,194.54,193.66,194.36,9082.0
2022-03-18 11:00:00,194.51,195.54,194.17,194.67,13346.0,194.51,195.54,194.17,194.67,13346.0
2022-03-18 11:10:00,194.33,194.47,193.72,194.32,5975.0,194.33,194.47,193.72,194.32,5975.0
2022-03-18 11:20:00,193.91,194.34,193.51,193.67,2859.0,193.91,194.34,193.51,193.67,2859.0
2022-03-18 11:30:00,193.78,193.98,193.18,193.62,6882.0,193.78,193.98,193.18,193.62,6882.0
2022-03-18 11:40:00,193.67,193.67,192.04,192.7,15386.0,193.67,193.67,192.04,192.7,15386.0
2022-03-18 11:50:00,192.8,193.45,192.71,193.2,5086.0,192.8,193.45,192.71,193.2,5086.0
2022-03-18 12:00:00,193.36,193.81,193.27,193.34,3429.0,193.36,193.81,193.27,193.34,3429.0
2022-03-18 12:10:00,193.29,194.37,193.29,194.37,3104.0,193.29,194.37,193.29,194.37,3104.0
2022-03-18 12:20:00,194.16,194.44,193.78,194.44,4972.0,194.16,194.44,193.78,194.44,4972.0
2022-03-18 12:30:00,193.94,194.16,193.82,194.12,4855.0,193.94,194.16,193.82,194.12,4855.0
2022-03-18 12:40:00,194.19,194.46,193.95,193.95,2882.0,194.19,194.46,193.95,193.95,2882.0
2022-03-18 12:50:00,194.02,194.51,194.0,194.25,18170.0,194.02,194.51,194.0,194.25,18170.0
2022-03-18 13:00:00,194.24,194.37,193.66,193.66,6109.0,194.24,194.37,193.66,193.66,6109.0
2022-03-18 13:10:00,193.66,193.71,193.21,193.36,8815.0,193.66,193.71,193.21,193.36,8815.0
2022-03-18 13:20:00,193.48,193.48,193.1,193.27,21067.0,193.48,193.48,193.1,193.27,21067.0
2022-03-18 13:30:00,193.2,193.59,192.85,193.4,14154.0,193.2,193.59,192.85,193.4,14154.0
2022-03-18 13:40:00,193.4,193.67,192.96,193.52,3911.0,193.4,193.67,192.96,193.52,3911.0
2022-03-18 13:50:00,193.55,193.89,193.41,193.79,7231.0,193.55,193.89,193.41,193.79,7231.0
2022-03-18 14:00:00,193.8,194.08,193.2,193.2,9973.0,193.8,194.08,193.2,193.2,9973.0
2022-03-18 14:10:00,193.2,193.2,192.9,193.17,4537.0,193.2,193.2,192.9,193.17,4537.0
2022-03-18 14:20:00,193.06,193.21,192.3,192.39,25788.0,193.06,193.21,192.3,192.39,25788.0
2022-03-18 14:30:00,192.49,194.25,192.49,194.17,10360.0,192.49,194.25,192.49,194.17,10360.0
2022-03-18 14:40:00,194.16,194.95,193.88,194.95,5812.0,194.16,194.95,193.88,194.95,5812.0
2022-03-18 14:50:00,194.99,195.32,194.88,195.16,5017.0,194.99,195.32,194.88,195.16,5017.0
2022-03-18 15:00:00,195.16,195.22,194.84,194.88,6878.0,195.16,195.22,194.84,194.88,6878.0
2022-03-18 15:10:00,194.75,195.34,194.73,195.34,8368.0,194.75,195.34,194.73,195.34,8368.0
2022-03-18 15:20:00,195.23,195.38,195.17,195.38,2972.0,195.23,195.38,195.17,195.38,2972.0
2022-03-18 15:30:00,195.31,195.99,195.3,195.61,13043.0,195.31,195.99,195.3,195.61,13043.0
2022-03-18 15:40:00,195.61,196.57,195.6,196.37,10982.0,195.61,196.57,195.6,196.37,10982.0
2022-03-18 15:50:00,196.38,197.3,195.96,197.2,87036.0,196.38,197.3,195.96,197.2,87036.0
2022-03-21 09:30:00,196.86,197.27,195.44,196.38,4127.0,196.86,197.27,195.44,196.38,4127.0
2022-03-21 09:40:00,195.5,196.59,193.15,193.15,6575.0,195.5,196.59,193.15,193.15,6575.0
2022-03-21 09:50:00,193.2,194.63,192.61,193.96,11607.0,193.2,194.63,192.61,193.96,11607.0
2022-03-21 10:00:00,194.28,194.28,192.28,192.28,8260.0,194.28,194.28,192.28,192.28,8260.0
2022-03-21 10:10:00,192.78,193.36,192.54,193.32,6049.0,192.78,193.36,192.54,193.32,6049.0
2022-03-21 10:20:00,193.63,193.63,191.65,191.98,9064.0,193.63,193.63,191.65,191.98,9064.0
2022-03-21 10:30:00,191.95,192.59,191.5,192.59,7384.0,191.95,192.59,191.5,192.59,7384.0
2022-03-21 10:40:00,192.49,192.69,191.94,192.24,17752.0,192.49,192.69,191.94,192.24,17752.0
2022-03-21 10:50:00,192.24,192.56,191.23,191.42,26784.0,192.24,192.56,191.23,191.42,26784.0
2022-03-21 11:00:00,191.28,191.61,190.72,190.72,27184.0,191.28,191.61,190.72,190.72,27184.0
2022-03-21 11:10:00,190.68,191.11,190.18,190.71,28899.0,190.68,191.11,190.18,190.71,28899.0
2022-03-21 11:20:00,190.69,190.69,189.78,190.03,14425.0,190.69,190.69,189.78,190.03,14425.0
2022-03-21 11:30:00,190.13,190.35,189.24,189.75,28207.0,190.13,190.35,189.24,189.75,28207.0
2022-03-21 11:40:00,189.66,192.25,189.66,191.56,46346.0,189.66,192.25,189.66,191.56,46346.0
2022-03-21 11:50:00,191.77,192.42,191.65,191.76,27255.0,191.77,192.42,191.65,191.76,27255.0
2022-03-21 12:00:00,191.94,192.06,190.86,191.51,4023.0,191.94,192.06,190.86,191.51,4023.0
2022-03-21 12:10:00,191.68,192.22,191.47,192.13,14322.0,191.68,192.22,191.47,192.13,14322.0
2022-03-21 12:20:00,192.12,192.83,192.12,192.58,1956.0,192.12,192.83,192.12,192.58,1956.0
2022-03-21 12:30:00,192.34,192.35,189.9,189.99,25910.0,192.34,192.35,189.9,189.99,25910.0
2022-03-21 12:40:00,190.14,191.46,189.91,191.46,19286.0,190.14,191.46,189.91,191.46,19286.0
2022-03-21 12:50:00,191.11,191.11,189.32,189.38,10690.0,191.11,191.11,189.32,189.38,10690.0
2022-03-21 13:00:00,189.34,190.45,189.0,190.13,29558.0,189.34,190.45,189.0,190.13,29558.0
2022-03-21 13:10:00,190.13,190.4,189.16,189.22,17576.0,190.13,190.4,189.16,189.22,17576.0
2022-03-21 13:20:00,189.09,189.09,188.46,188.6,7729.0,189.09,189.09,188.46,188.6,7729.0
2022-03-21 13:30:00,188.71,189.54,188.7,189.37,10427.0,188.71,189.54,188.7,189.37,10427.0
2022-03-21 13:40:00,189.23,189.31,188.68,188.89,7835.0,189.23,189.31,188.68,188.89,7835.0
2022-03-21 13:50:00,188.77,189.29,188.77,189.29,3753.0,188.77,189.29,188.77,189.29,3753.0
2022-03-21 14:00:00,189.32,189.93,189.2,189.8,6154.0,189.32,189.93,189.2,189.8,6154.0
2022-03-21 14:10:00,189.8,190.16,189.5,190.11,18270.0,189.8,190.16,189.5,190.11,18270.0
2022-03-21 14:20:00,190.11,191.18,190.1,190.38,18181.0,190.11,191.18,190.1,190.38,18181.0
2022-03-21 14:30:00,190.2,190.22,189.09,189.16,6608.0,190.2,190.22,189.09,189.16,6608.0
2022-03-21 14:40:00,189.1,189.38,188.76,188.91,11544.0,189.1,189.38,188.76,188.91,11544.0
2022-03-21 14:50:00,189.04,189.04,187.73,187.73,26327.0,189.04,189.04,187.73,187.73,26327.0
2022-03-21 15:00:00,187.62,188.17,187.51,188.05,13619.0,187.62,188.17,187.51,188.05,13619.0
2022-03-21 15:10:00,188.02,188.84,188.01,188.45,9450.0,188.02,188.84,188.01,188.45,9450.0
2022-03-21 15:20:00,188.43,188.65,187.86,188.36,32393.0,188.43,188.65,187.86,188.36,32393.0
2022-03-21 15:30:00,188.27,188.87,188.0,188.53,56292.0,188.27,188.87,188.0,188.53,56292.0
2022-03-21 15:40:00,188.55,188.79,187.76,187.84,24333.0,188.55,188.79,187.76,187.84,24333.0
2022-03-21 15:50:00,187.78,188.83,187.73,188.57,124124.0,187.78,188.83,187.73,188.57,124124.0
2022-03-22 09:30:00,190.0,193.89,190.0,193.64,10987.0,190.0,193.89,190.0,193.64,10987.0
2022-03-22 09:40:00,193.88,194.62,193.65,193.83,14579.0,193.88,194.62,193.65,193.83,14579.0
2022-03-22 09:50:00,194.56,195.46,192.76,194.06,13803.0,194.56,195.46,192.76,194.06,13803.0
2022-03-22 10:00:00,194.06,195.49,194.01,194.28,21749.0,194.06,195.49,194.01,194.28,21749.0
2022-03-22 10:10:00,194.02,194.53,193.05,193.38,9250.0,194.02,194.53,193.05,193.38,9250.0
2022-03-22 10:20:00,193.19,193.19,192.06,192.06,14660.0,193.19,193.19,192.06,192.06,14660.0
2022-03-22 10:30:00,191.75,192.19,191.26,191.49,37662.0,191.75,192.19,191.26,191.49,37662.0
2022-03-22 10:40:00,191.47,192.54,190.85,192.53,13869.0,191.47,192.54,190.85,192.53,13869.0
2022-03-22 10:50:00,192.6,193.16,192.35,192.54,27585.0,192.6,193.16,192.35,192.54,27585.0
2022-03-22 11:00:00,192.7,192.79,191.71,192.08,22455.0,192.7,192.79,191.71,192.08,22455.0
2022-03-22 11:10:00,192.02,192.17,191.39,192.09,58003.0,192.02,192.17,191.39,192.09,58003.0
2022-03-22 11:20:00,192.01,192.13,191.76,191.91,24671.0,192.01,192.13,191.76,191.91,24671.0
2022-03-22 11:30:00,191.98,192.78,191.98,192.73,17491.0,191.98,192.78,191.98,192.73,17491.0
2022-03-22 11:40:00,192.77,193.15,192.49,193.15,6483.0,192.77,193.15,192.49,193.15,6483.0
2022-03-22 11:50:00,193.12,193.12,192.72,193.06,9684.0,193.12,193.12,192.72,193.06,9684.0
2022-03-22 12:00:00,193.21,193.47,192.48,192.92,12589.0,193.21,193.47,192.48,192.92,12589.0
2022-03-22 12:10:00,193.41,193.41,192.75,192.82,9708.0,193.41,193.41,192.75,192.82,9708.0
2022-03-22 12:20:00,192.84,192.85,191.36,191.59,9801.0,192.84,192.85,191.36,191.59,9801.0
2022-03-22 12:30:00,191.44,192.24,191.26,192.24,5210.0,191.44,192.24,191.26,192.24,5210.0
2022-03-22 12:40:00,192.28,192.28,191.71,192.1,4807.0,192.28,192.28,191.71,192.1,4807.0
2022-03-22 12:50:00,192.11,192.91,192.11,192.65,5423.0,192.11,192.91,192.11,192.65,5423.0
2022-03-22 13:00:00,192.65,193.57,192.64,193.0,13659.0,192.65,193.57,192.64,193.0,13659.0
2022-03-22 13:10:00,193.01,193.17,192.74,192.74,14966.0,193.01,193.17,192.74,192.74,14966.0
2022-03-22 13:20:00,192.59,192.94,192.35,192.94,7330.0,192.59,192.94,192.35,192.94,7330.0
2022-03-22 13:30:00,192.92,193.01,192.31,192.57,7725.0,192.92,193.01,192.31,192.57,7725.0
2022-03-22 13:40:00,192.38,192.54,191.63,191.89,8384.0,192.38,192.54,191.63,191.89,8384.0
2022-03-22 13:50:00,191.85,191.85,190.58,190.75,21333.0,191.85,191.85,190.58,190.75,21333.0
2022-03-22 14:00:00,190.67,191.17,190.48,191.17,16585.0,190.67,191.17,190.48,191.17,16585.0
2022-03-22 14:10:00,191.21,191.22,190.61,190.84,11784.0,191.21,191.22,190.61,190.84,11784.0
2022-03-22 14:20:00,190.79,191.07,190.32,190.71,15991.0,190.79,191.07,190.32,190.71,15991.0
2022-03-22 14:30:00,190.66,191.01,190.52,190.87,14826.0,190.66,191.01,190.52,190.87,14826.0
2022-03-22 14:40:00,190.93,191.02,190.6,190.84,10679.0,190.93,191.02,190.6,190.84,10679.0
2022-03-22 14:50:00,190.73,191.47,190.7,191.34,16050.0,190.73,191.47,190.7,191.34,16050.0
2022-03-22 15:00:00,191.26,191.79,191.11,191.78,15030.0,191.26,191.79,191.11,191.78,15030.0
2022-03-22 15:10:00,191.72,191.76,191.24,191.41,22810.0,191.72,191.76,191.24,191.41,22810.0
2022-03-22 15:20:00,191.31,191.43,191.01,191.31,14080.0,191.31,191.43,191.01,191.31,14080.0
2022-03-22 15:30:00,191.22,191.73,191.13,191.73,21563.0,191.22,191.73,191.13,191.73,21563.0
2022-03-22 15:40:00,191.68,192.33,191.62,191.79,35581.0,191.68,192.33,191.62,191.79,35581.0
2022-03-22 15:50:00,191.79,192.01,190.77,191.13,129687.0,191.79,192.01,190.77,191.13,129687.0
2022-03-23 09:30:00,189.12,189.12,185.02,185.05,12159.0,189.12,189.12,185.02,185.05,12159.0
2022-03-23 09:40:00,184.78,185.11,182.84,182.84,21694.0,184.78,185.11,182.84,182.84,21694.0
2022-03-23 09:50:00,182.39,184.85,182.39,183.78,25969.0,182.39,184.85,182.39,183.78,25969.0
2022-03-23 10:00:00,183.56,184.45,183.32,184.08,9346.0,183.56,184.45,183.32,184.08,9346.0
2022-03-23 10:10:00,184.2,185.17,183.71,184.98,11692.0,184.2,185.17,183.71,184.98,11692.0
2022-03-23 10:20:00,185.02,185.02,183.83,184.28,7340.0,185.02,185.02,183.83,184.28,7340.0
2022-03-23 10:30:00,184.34,184.68,184.0,184.17,1800.0,184.34,184.68,184.0,184.17,1800.0
2022-03-23 10:40:00,184.16,184.16,182.45,183.02,10993.0,184.16,184.16,182.45,183.02,10993.0
2022-03-23 10:50:00,183.26,184.1,183.19,183.54,19091.0,183.26,184.1,183.19,183.54,19091.0
2022-03-23 11:00:00,183.42,184.83,183.4,184.03,16840.0,183.42,184.83,183.4,184.03,16840.0
2022-03-23 11:10:00,183.98,184.25,183.71,183.85,5272.0,183.98,184.25,183.71,183.85,5272.0
2022-03-23 11:20:00,184.09,184.82,184.09,184.36,10904.0,184.09,184.82,184.09,184.36,10904.0
2022-03-23 11:30:00,184.3,184.82,184.11,184.81,5034.0,184.3,184.82,184.11,184.81,5034.0
2022-03-23 11:40:00,184.74,185.06,184.41,184.89,14839.0,184.74,185.06,184.41,184.89,14839.0
2022-03-23 11:50:00,184.95,185.23,184.68,184.85,3974.0,184.95,185.23,184.68,184.85,3974.0
2022-03-23 12:00:00,184.57,184.57,183.85,183.86,5560.0,184.57,184.57,183.85,183.86,5560.0
2022-03-23 12:10:00,183.85,184.06,183.63,183.94,2179.0,183.85,184.06,183.63,183.94,2179.0
2022-03-23 12:20:00,183.99,184.13,183.35,183.54,17219.0,183.99,184.13,183.35,183.54,17219.0
2022-03-23 12:30:00,183.67,183.76,183.03,183.21,2490.0,183.67,183.76,183.03,183.21,2490.0
2022-03-23 12:40:00,183.38,183.5,183.05,183.5,1765.0,183.38,183.5,183.05,183.5,1765.0
2022-03-23 12:50:00,183.38,183.97,183.38,183.72,3550.0,183.38,183.97,183.38,183.72,3550.0
2022-03-23 13:00:00,183.73,183.73,183.23,183.52,4191.0,183.73,183.73,183.23,183.52,4191.0
2022-03-23 13:10:00,183.62,183.91,183.1,183.1,5614.0,183.62,183.91,183.1,183.1,5614.0
2022-03-23 13:20:00,182.9,182.92,182.25,182.25,1722.0,182.9,182.92,182.25,182.25,1722.0
2022-03-23 13:30:00,182.22,183.08,182.22,182.94,2983.0,182.22,183.08,182.22,182.94,2983.0
2022-03-23 13:40:00,182.88,182.88,182.42,182.54,1565.0,182.88,182.88,182.42,182.54,1565.0
2022-03-23 13:50:00,182.87,183.62,182.87,183.13,5433.0,182.87,183.62,182.87,183.13,5433.0
2022-03-23 14:00:00,183.12,183.21,182.54,182.54,1970.0,183.12,183.21,182.54,182.54,1970.0
2022-03-23 14:10:00,182.11,182.17,181.87,181.91,2957.0,182.11,182.17,181.87,181.91,2957.0
2022-03-23 14:20:00,182.01,182.12,181.65,181.68,3180.0,182.01,182.12,181.65,181.68,3180.0
2022-03-23 14:30:00,181.73,181.88,181.48,181.7,7262.0,181.73,181.88,181.48,181.7,7262.0
2022-03-23 14:40:00,181.8,182.07,181.56,181.95,11373.0,181.8,182.07,181.56,181.95,11373.0
2022-03-23 14:50:00,181.77,181.77,181.2,181.47,1820.0,181.77,181.77,181.2,181.47,1820.0
2022-03-23 15:00:00,181.46,181.65,181.02,181.02,10989.0,181.46,181.65,181.02,181.02,10989.0
2022-03-23 15:10:00,181.15,181.42,181.15,181.24,5726.0,181.15,181.42,181.15,181.24,5726.0
2022-03-23 15:20:00,181.14,181.6,181.04,181.3,5625.0,181.14,181.6,181.04,181.3,5625.0
2022-03-23 15:30:00,181.18,181.6,181.1,181.5,6284.0,181.18,181.6,181.1,181.5,6284.0
2022-03-23 15:40:00,181.49,182.05,181.25,181.88,14004.0,181.49,182.05,181.25,181.88,14004.0
2022-03-23 15:50:00,181.82,181.97,181.34,181.94,49034.0,181.82,181.97,181.34,181.94,49034.0
2022-03-24 09:30:00,183.31,183.87,181.52,182.58,6265.0,183.31,183.87,181.52,182.58,6265.0
2022-03-24 09:40:00,182.72,183.39,181.67,182.75,3117.0,182.72,183.39,181.67,182.75,3117.0
2022-03-24 09:50:00,181.74,183.79,181.25,183.01,14018.0,181.74,183.79,181.25,183.01,14018.0
2022-03-24 10:00:00,183.16,183.9,182.53,182.72,10780.0,183.16,183.9,182.53,182.72,10780.0
2022-03-24 10:10:00,182.28,182.55,181.47,181.96,3994.0,182.28,182.55,181.47,181.96,3994.0
2022-03-24 10:20:00,182.5,183.22,182.3,182.46,9339.0,182.5,183.22,182.3,182.46,9339.0
2022-03-24 10:30:00,182.31,182.73,181.75,182.73,14457.0,182.31,182.73,181.75,182.73,14457.0
2022-03-24 10:40:00,182.64,182.81,181.92,182.12,8520.0,182.64,182.81,181.92,182.12,8520.0
2022-03-24 10:50:00,182.12,182.7,181.93,181.98,9970.0,182.12,182.7,181.93,181.98,9970.0
2022-03-24 11:00:00,182.0,182.43,181.42,181.51,6350.0,182.0,182.43,181.42,181.51,6350.0
2022-03-24 11:10:00,181.53,182.51,181.52,182.06,6925.0,181.53,182.51,181.52,182.06,6925.0
2022-03-24 11:20:00,182.12,182.25,181.71,181.99,12939.0,182.12,182.25,181.71,181.99,12939.0
2022-03-24 11:30:00,181.87,182.17,181.7,181.81,17473.0,181.87,182.17,181.7,181.81,17473.0
2022-03-24 11:40:00,181.7,182.35,181.69,182.11,11115.0,181.7,182.35,181.69,182.11,11115.0
2022-03-24 11:50:00,182.18,182.25,181.96,182.16,12673.0,182.18,182.25,181.96,182.16,12673.0
2022-03-24 12:00:00,182.16,182.73,182.15,182.26,8050.0,182.16,182.73,182.15,182.26,8050.0
2022-03-24 12:10:00,182.26,183.43,182.26,183.33,2808.0,182.26,183.43,182.26,183.33,2808.0
2022-03-24 12:20:00,183.5,184.3,183.44,184.09,6270.0,183.5,184.3,183.44,184.09,6270.0
2022-03-24 12:30:00,184.27,184.74,184.02,184.74,2505.0,184.27,184.74,184.02,184.74,2505.0
2022-03-24 12:40:00,184.81,185.0,184.2,184.34,9136.0,184.81,185.0,184.2,184.34,9136.0
2022-03-24 12:50:00,184.34,184.58,184.18,184.44,4086.0,184.34,184.58,184.18,184.44,4086.0
2022-03-24 13:00:00,184.49,184.76,183.59,183.59,12299.0,184.49,184.76,183.59,183.59,12299.0
2022-03-24 13:10:00,183.41,184.07,183.41,184.07,4001.0,183.41,184.07,183.41,184.07,4001.0
2022-03-24 13:20:00,184.07,184.26,183.95,184.16,8364.0,184.07,184.26,183.95,184.16,8364.0
2022-03-24 13:30:00,184.16,184.33,183.98,184.18,5151.0,184.16,184.33,183.98,184.18,5151.0
2022-03-24 13:40:00,184.01,184.3,183.96,184.18,6385.0,184.01,184.3,183.96,184.18,6385.0
2022-03-24 13:50:00,184.02,184.1,183.73,183.89,1983.0,184.02,184.1,183.73,183.89,1983.0
2022-03-24 14:00:00,183.99,184.15,183.61,184.03,5323.0,183.99,184.15,183.61,184.03,5323.0
2022-03-24 14:10:00,183.89,184.18,183.89,184.18,5064.0,183.89,184.18,183.89,184.18,5064.0
2022-03-24 14:20:00,183.95,184.09,183.62,183.7,27208.0,183.95,184.09,183.62,183.7,27208.0
2022-03-24 14:30:00,183.88,184.08,183.74,184.0,7868.0,183.88,184.08,183.74,184.0,7868.0
2022-03-24 14:40:00,184.08,184.29,183.81,183.84,8325.0,184.08,184.29,183.81,183.84,8325.0
2022-03-24 14:50:00,183.97,184.14,183.55,183.67,25512.0,183.97,184.14,183.55,183.67,25512.0
2022-03-24 15:00:00,183.63,184.4,183.57,184.4,10871.0,183.63,184.4,183.57,184.4,10871.0
2022-03-24 15:10:00,184.29,184.36,183.64,184.0,17574.0,184.29,184.36,183.64,184.0,17574.0
2022-03-24 15:20:00,183.75,184.16,183.7,184.05,23456.0,183.75,184.16,183.7,184.05,23456.0
2022-03-24 15:30:00,184.0,184.25,183.65,183.89,19957.0,184.0,184.25,183.65,183.89,19957.0
2022-03-24 15:40:00,184.0,184.01,183.73,183.81,14376.0,184.0,184.01,183.73,183.81,14376.0
2022-03-24 15:50:00,183.9,184.01,183.41,184.01,74910.0,183.9,184.01,183.41,184.01,74910.0
2022-03-25 09:30:00,184.0,185.03,182.09,182.09,8635.0,184.0,185.03,182.09,182.09,8635.0
2022-03-25 09:40:00,182.25,184.0,181.99,182.7,8529.0,182.25,184.0,181.99,182.7,8529.0
2022-03-25 09:50:00,182.26,183.15,181.83,183.0,7066.0,182.26,183.15,181.83,183.0,7066.0
2022-03-25 10:00:00,183.05,183.06,182.23,182.46,9604.0,183.05,183.06,182.23,182.46,9604.0
2022-03-25 10:10:00,182.38,182.71,182.06,182.7,5380.0,182.38,182.71,182.06,182.7,5380.0
2022-03-25 10:20:00,183.02,183.04,181.88,182.09,5465.0,183.02,183.04,181.88,182.09,5465.0
2022-03-25 10:30:00,182.26,183.18,182.12,183.18,3723.0,182.26,183.18,182.12,183.18,3723.0
2022-03-25 10:40:00,182.9,184.09,182.9,184.03,7700.0,182.9,184.09,182.9,184.03,7700.0
2022-03-25 10:50:00,184.0,184.13,183.61,184.03,12289.0,184.0,184.13,183.61,184.03,12289.0
2022-03-25 11:00:00,184.05,184.05,183.07,183.07,5885.0,184.05,184.05,183.07,183.07,5885.0
2022-03-25 11:10:00,182.92,183.22,182.7,182.9,7629.0,182.92,183.22,182.7,182.9,7629.0
2022-03-25 11:20:00,182.87,183.08,182.05,182.2,11012.0,182.87,183.08,182.05,182.2,11012.0
2022-03-25 11:30:00,182.33,182.71,182.25,182.38,20883.0,182.33,182.71,182.25,182.38,20883.0
2022-03-25 11:40:00,182.35,182.71,181.92,181.92,11649.0,182.35,182.71,181.92,181.92,11649.0
2022-03-25 11:50:00,182.17,182.22,181.78,181.8,5976.0,182.17,182.22,181.78,181.8,5976.0
2022-03-25 12:00:00,181.74,182.02,181.55,181.77,3532.0,181.74,182.02,181.55,181.77,3532.0
2022-03-25 12:10:00,181.82,182.43,181.54,182.03,12585.0,181.82,182.43,181.54,182.03,12585.0
2022-03-25 12:20:00,182.11,182.53,182.0,182.44,1642.0,182.11,182.53,182.0,182.44,1642.0
2022-03-25 12:30:00,182.49,182.93,182.42,182.92,7339.0,182.49,182.93,182.42,182.92,7339.0
2022-03-25 12:40:00,182.72,182.74,182.16,182.16,8071.0,182.72,182.74,182.16,182.16,8071.0
2022-03-25 12:50:00,182.28,182.31,181.65,181.8,1442.0,182.28,182.31,181.65,181.8,1442.0
2022-03-25 13:00:00,181.94,182.75,181.94,182.46,4717.0,181.94,182.75,181.94,182.46,4717.0
2022-03-25 13:10:00,182.6,183.49,182.32,183.26,3276.0,182.6,183.49,182.32,183.26,3276.0
2022-03-25 13:20:00,183.23,183.25,182.58,183.1,1486.0,183.23,183.25,182.58,183.1,1486.0
2022-03-25 13:30:00,183.27,183.45,183.25,183.34,1685.0,183.27,183.45,183.25,183.34,1685.0
2022-03-25 13:40:00,183.33,183.51,182.81,183.44,804.0,183.33,183.51,182.81,183.44,804.0
2022-03-25 13:50:00,183.4,183.67,183.21,183.65,502.0,183.4,183.67,183.21,183.65,502.0
2022-03-25 14:00:00,183.76,183.85,183.58,183.65,1651.0,183.76,183.85,183.58,183.65,1651.0
2022-03-25 14:10:00,183.59,184.07,183.43,183.43,3661.0,183.59,184.07,183.43,183.43,3661.0
2022-03-25 14:20:00,183.71,184.08,183.47,184.07,3700.0,183.71,184.08,183.47,184.07,3700.0
2022-03-25 14:30:00,184.18,184.18,183.31,183.49,6028.0,184.18,184.18,183.31,183.49,6028.0
2022-03-25 14:40:00,183.49,183.77,183.49,183.73,1063.0,183.49,183.77,183.49,183.73,1063.0
2022-03-25 14:50:00,183.75,184.04,183.74,183.88,2814.0,183.75,184.04,183.74,183.88,2814.0
2022-03-25 15:00:00,183.83,183.83,183.34,183.34,1000.0,183.83,183.83,183.34,183.34,1000.0
2022-03-25 15:10:00,183.37,183.37,182.45,182.68,31610.0,183.37,183.37,182.45,182.68,31610.0
2022-03-25 15:20:00,182.62,182.66,182.07,182.18,5200.0,182.62,182.66,182.07,182.18,5200.0
2022-03-25 15:30:00,182.19,182.24,181.77,181.86,17341.0,182.19,182.24,181.77,181.86,17341.0
2022-03-25 15:40:00,181.87,182.63,181.83,182.34,8355.0,181.87,182.63,181.83,182.34,8355.0
2022-03-25 15:50:00,182.12,182.97,182.05,182.72,28450.0,182.12,182.97,182.05,182.72,28450.0
2022-03-28 09:30:00,181.51,182.09,180.01,182.03,10128.0,181.51,182.09,180.01,182.03,10128.0
2022-03-28 09:40:00,183.37,183.37,181.24,182.3,4594.0,183.37,183.37,181.24,182.3,4594.0
2022-03-28 09:50:00,182.3,184.83,181.71,183.05,13274.0,182.3,184.83,181.71,183.05,13274.0
2022-03-28 10:00:00,183.2,183.2,181.86,182.28,6940.0,183.2,183.2,181.86,182.28,6940.0
2022-03-28 10:10:00,182.15,182.48,181.38,181.38,9995.0,182.15,182.48,181.38,181.38,9995.0
2022-03-28 10:20:00,181.39,181.39,180.34,180.52,40560.0,181.39,181.39,180.34,180.52,40560.0
2022-03-28 10:30:00,180.68,181.86,180.64,181.58,7907.0,180.68,181.86,180.64,181.58,7907.0
2022-03-28 10:40:00,181.58,182.39,181.45,182.39,7107.0,181.58,182.39,181.45,182.39,7107.0
2022-03-28 10:50:00,182.56,183.5,182.5,183.47,5249.0,182.56,183.5,182.5,183.47,5249.0
2022-03-28 11:00:00,183.51,184.04,183.49,183.83,2514.0,183.51,184.04,183.49,183.83,2514.0
2022-03-28 11:10:00,184.01,184.25,183.59,183.71,1564.0,184.01,184.25,183.59,183.71,1564.0
2022-03-28 11:20:00,183.9,184.69,183.9,184.45,2931.0,183.9,184.69,183.9,184.45,2931.0
2022-03-28 11:30:00,184.53,184.69,183.68,183.68,8628.0,184.53,184.69,183.68,183.68,8628.0
2022-03-28 11:40:00,183.69,184.01,183.61,183.61,2733.0,183.69,184.01,183.61,183.61,2733.0
2022-03-28 11:50:00,183.5,183.87,183.39,183.66,3215.0,183.5,183.87,183.39,183.66,3215.0
2022-03-28 12:00:00,183.69,184.23,183.68,184.11,3552.0,183.69,184.23,183.68,184.11,3552.0
2022-03-28 12:10:00,184.06,184.16,183.57,183.58,4231.0,184.06,184.16,183.57,183.58,4231.0
2022-03-28 12:20:00,183.55,183.71,183.14,183.14,2363.0,183.55,183.71,183.14,183.14,2363.0
2022-03-28 12:30:00,183.17,183.72,183.16,183.7,2004.0,183.17,183.72,183.16,183.7,2004.0
2022-03-28 12:40:00,183.71,184.07,183.37,183.8,3877.0,183.71,184.07,183.37,183.8,3877.0
2022-03-28 12:50:00,184.05,184.55,183.91,184.5,4516.0,184.05,184.55,183.91,184.5,4516.0
2022-03-28 13:00:00,184.93,185.44,184.93,185.37,7091.0,184.93,185.44,184.93,185.37,7091.0
2022-03-28 13:10:00,185.43,185.52,185.13,185.3,4671.0,185.43,185.52,185.13,185.3,4671.0
2022-03-28 13:20:00,185.34,186.25,185.31,186.04,9365.0,185.34,186.25,185.31,186.04,9365.0
2022-03-28 13:30:00,186.04,186.32,185.9,185.91,3110.0,186.04,186.32,185.9,185.91,3110.0
2022-03-28 13:40:00,185.85,185.91,185.4,185.81,2417.0,185.85,185.91,185.4,185.81,2417.0
2022-03-28 13:50:00,185.82,185.9,185.53,185.53,3813.0,185.82,185.9,185.53,185.53,3813.0
2022-03-28 14:00:00,185.74,185.74,185.32,185.56,3850.0,185.74,185.74,185.32,185.56,3850.0
2022-03-28 14:10:00,185.53,185.53,185.06,185.06,1952.0,185.53,185.53,185.06,185.06,1952.0
2022-03-28 14:20:00,185.15,185.52,185.04,185.4,3720.0,185.15,185.52,185.04,185.4,3720.0
2022-03-28 14:30:00,185.34,185.37,185.03,185.35,7943.0,185.34,185.37,185.03,185.35,7943.0
2022-03-28 14:40:00,185.22,185.97,185.21,185.74,6379.0,185.22,185.97,185.21,185.74,6379.0
2022-03-28 14:50:00,185.88,186.76,185.84,186.76,3928.0,185.88,186.76,185.84,186.76,3928.0
2022-03-28 15:00:00,186.53,187.0,186.4,187.0,4511.0,186.53,187.0,186.4,187.0,4511.0
2022-03-28 15:10:00,186.91,187.22,186.77,186.77,6957.0,186.91,187.22,186.77,186.77,6957.0
2022-03-28 15:20:00,186.85,187.14,186.78,186.88,11554.0,186.85,187.14,186.78,186.88,11554.0
2022-03-28 15:30:00,186.87,187.07,186.58,186.81,10683.0,186.87,187.07,186.58,186.81,10683.0
2022-03-28 15:40:00,186.68,187.12,186.6,186.75,13633.0,186.68,187.12,186.6,186.75,13633.0
2022-03-28 15:50:00,186.57,187.13,185.86,187.13,64834.0,186.57,187.13,185.86,187.13,64834.0
2022-03-29 09:30:00,192.16,196.49,191.76,195.68,16743.0,192.16,196.49,191.76,195.68,16743.0
2022-03-29 09:40:00,194.82,195.22,192.69,192.7,7936.0,194.82,195.22,192.69,192.7,7936.0
2022-03-29 09:50:00,192.69,195.27,192.68,194.56,15991.0,192.69,195.27,192.68,194.56,15991.0
2022-03-29 10:00:00,194.24,194.24,191.52,191.9,14544.0,194.24,194.24,191.52,191.9,14544.0
2022-03-29 10:10:00,192.16,192.21,189.48,190.17,13776.0,192.16,192.21,189.48,190.17,13776.0
2022-03-29 10:20:00,190.18,191.09,190.18,190.78,6969.0,190.18,191.09,190.18,190.78,6969.0
2022-03-29 10:30:00,190.99,191.82,190.74,191.51,8207.0,190.99,191.82,190.74,191.51,8207.0
2022-03-29 10:40:00,191.75,192.17,191.51,191.81,3881.0,191.75,192.17,191.51,191.81,3881.0
2022-03-29 10:50:00,191.84,192.65,191.84,192.45,6624.0,191.84,192.65,191.84,192.45,6624.0
2022-03-29 11:00:00,192.61,193.14,192.12,192.99,6920.0,192.61,193.14,192.12,192.99,6920.0
2022-03-29 11:10:00,192.99,193.02,191.87,192.62,48778.0,192.99,193.02,191.87,192.62,48778.0
2022-03-29 11:20:00,192.59,193.37,192.13,192.81,7843.0,192.59,193.37,192.13,192.81,7843.0
2022-03-29 11:30:00,192.88,193.19,192.33,193.14,14174.0,192.88,193.19,192.33,193.14,14174.0
2022-03-29 11:40:00,192.93,193.17,192.66,193.12,4253.0,192.93,193.17,192.66,193.12,4253.0
2022-03-29 11:50:00,193.08,193.94,192.95,193.78,11827.0,193.08,193.94,192.95,193.78,11827.0
2022-03-29 12:00:00,193.89,194.3,193.51,194.01,32166.0,193.89,194.3,193.51,194.01,32166.0
2022-03-29 12:10:00,194.16,194.74,194.11,194.52,14809.0,194.16,194.74,194.11,194.52,14809.0
2022-03-29 12:20:00,194.64,194.89,194.34,194.45,4443.0,194.64,194.89,194.34,194.45,4443.0
2022-03-29 12:30:00,194.66,194.66,193.75,194.08,2810.0,194.66,194.66,193.75,194.08,2810.0
2022-03-29 12:40:00,194.12,195.17,194.12,195.16,7242.0,194.12,195.17,194.12,195.16,7242.0
2022-03-29 12:50:00,195.25,195.63,194.84,195.41,21566.0,195.25,195.63,194.84,195.41,21566.0
2022-03-29 13:00:00,195.57,195.76,195.19,195.53,11892.0,195.57,195.76,195.19,195.53,11892.0
2022-03-29 13:10:00,195.63,196.58,195.51,196.3,9767.0,195.63,196.58,195.51,196.3,9767.0
2022-03-29 13:20:00,196.25,196.31,195.72,196.27,12526.0,196.25,196.31,195.72,196.27,12526.0
2022-03-29 13:30:00,196.26,196.87,196.07,196.87,6311.0,196.26,196.87,196.07,196.87,6311.0
2022-03-29 13:40:00,196.76,198.08,196.76,197.72,19666.0,196.76,198.08,196.76,197.72,19666.0
2022-03-29 13:50:00,197.69,198.27,197.67,198.2,28330.0,197.69,198.27,197.67,198.2,28330.0
2022-03-29 14:00:00,198.36,199.02,198.36,198.69,19611.0,198.36,199.02,198.36,198.69,19611.0
2022-03-29 14:10:00,198.87,199.07,198.36,198.64,7766.0,198.87,199.07,198.36,198.64,7766.0
2022-03-29 14:20:00,198.64,198.93,198.44,198.84,4707.0,198.64,198.93,198.44,198.84,4707.0
2022-03-29 14:30:00,198.94,199.14,198.69,199.1,4562.0,198.94,199.14,198.69,199.1,4562.0
2022-03-29 14:40:00,198.96,199.49,198.94,199.25,12921.0,198.96,199.49,198.94,199.25,12921.0
2022-03-29 14:50:00,199.22,199.79,199.21,199.79,11307.0,199.22,199.79,199.21,199.79,11307.0
2022-03-29 15:00:00,199.74,199.78,199.17,199.47,20597.0,199.74,199.78,199.17,199.47,20597.0
2022-03-29 15:10:00,199.45,199.73,197.98,198.37,27799.0,199.45,199.73,197.98,198.37,27799.0
2022-03-29 15:20:00,198.42,199.31,198.34,199.12,6956.0,198.42,199.31,198.34,199.12,6956.0
2022-03-29 15:30:00,199.19,199.25,198.68,199.02,12362.0,199.19,199.25,198.68,199.02,12362.0
2022-03-29 15:40:00,199.03,199.15,198.44,198.72,18481.0,199.03,199.15,198.44,198.72,18481.0
2022-03-29 15:50:00,198.77,198.77,198.3,198.63,55341.0,198.77,198.77,198.3,198.63,55341.0
2022-03-30 09:30:00,193.89,197.63,193.56,193.56,7259.0,193.89,197.63,193.56,193.56,7259.0
2022-03-30 09:40:00,193.57,194.71,193.57,194.55,2206.0,193.57,194.71,193.57,194.55,2206.0
2022-03-30 09:50:00,194.56,194.56,193.15,194.08,7952.0,194.56,194.56,193.15,194.08,7952.0
2022-03-30 10:00:00,194.15,194.15,192.21,192.78,6079.0,194.15,194.15,192.21,192.78,6079.0
2022-03-30 10:10:00,192.61,192.88,191.5,191.51,9937.0,192.61,192.88,191.5,191.51,9937.0
2022-03-30 10:20:00,191.58,191.92,191.26,191.56,5596.0,191.58,191.92,191.26,191.56,5596.0
2022-03-30 10:30:00,191.63,191.95,190.88,191.38,8280.0,191.63,191.95,190.88,191.38,8280.0
2022-03-30 10:40:00,191.62,191.88,190.95,190.95,6704.0,191.62,191.88,190.95,190.95,6704.0
2022-03-30 10:50:00,190.86,190.91,190.2,190.48,5531.0,190.86,190.91,190.2,190.48,5531.0
2022-03-30 11:00:00,190.54,191.32,190.15,190.31,13189.0,190.54,191.32,190.15,190.31,13189.0
2022-03-30 11:10:00,190.15,191.56,190.01,191.51,10555.0,190.15,191.56,190.01,191.51,10555.0
2022-03-30 11:20:00,191.24,191.83,191.02,191.83,15300.0,191.24,191.83,191.02,191.83,15300.0
2022-03-30 11:30:00,191.8,191.8,191.13,191.5,4210.0,191.8,191.8,191.13,191.5,4210.0
2022-03-30 11:40:00,191.49,191.65,191.11,191.37,4837.0,191.49,191.65,191.11,191.37,4837.0
2022-03-30 11:50:00,191.38,191.49,190.61,191.39,4687.0,191.38,191.49,190.61,191.39,4687.0
2022-03-30 12:00:00,191.45,191.59,191.09,191.39,4231.0,191.45,191.59,191.09,191.39,4231.0
2022-03-30 12:10:00,191.22,191.66,191.15,191.28,5050.0,191.22,191.66,191.15,191.28,5050.0
2022-03-30 12:20:00,191.39,191.49,191.19,191.49,2523.0,191.39,191.49,191.19,191.49,2523.0
2022-03-30 12:30:00,191.57,191.66,191.47,191.63,4692.0,191.57,191.66,191.47,191.63,4692.0
2022-03-30 12:40:00,191.79,191.91,191.65,191.83,5050.0,191.79,191.91,191.65,191.83,5050.0
2022-03-30 12:50:00,191.64,193.12,191.61,192.95,10203.0,191.64,193.12,191.61,192.95,10203.0
2022-03-30 13:00:00,192.91,193.38,192.5,192.52,17831.0,192.91,193.38,192.5,192.52,17831.0
2022-03-30 13:10:00,192.52,192.78,192.02,192.02,4257.0,192.52,192.78,192.02,192.02,4257.0
2022-03-30 13:20:00,191.87,192.05,191.61,191.88,5646.0,191.87,192.05,191.61,191.88,5646.0
2022-03-30 13:30:00,191.92,192.22,191.74,192.22,3373.0,191.92,192.22,191.74,192.22,3373.0
2022-03-30 13:40:00,192.08,192.59,191.95,192.21,14717.0,192.08,192.59,191.95,192.21,14717.0
2022-03-30 13:50:00,192.38,193.44,192.38,192.66,7454.0,192.38,193.44,192.38,192.66,7454.0
2022-03-30 14:00:00,192.83,193.42,192.5,193.42,13722.0,192.83,193.42,192.5,193.42,13722.0
2022-03-30 14:10:00,193.1,193.42,192.65,192.65,7673.0,193.1,193.42,192.65,192.65,7673.0
2022-03-30 14:20:00,192.72,192.72,191.57,191.71,4642.0,192.72,192.72,191.57,191.71,4642.0
2022-03-30 14:30:00,191.94,192.1,191.87,191.9,3761.0,191.94,192.1,191.87,191.9,3761.0
2022-03-30 14:40:00,191.72,191.72,191.49,191.51,3014.0,191.72,191.72,191.49,191.51,3014.0
2022-03-30 14:50:00,191.56,191.56,190.7,190.7,5600.0,191.56,191.56,190.7,190.7,5600.0
2022-03-30 15:00:00,190.61,190.61,190.34,190.47,4530.0,190.61,190.61,190.34,190.47,4530.0
2022-03-30 15:10:00,190.39,190.56,190.07,190.13,2527.0,190.39,190.56,190.07,190.13,2527.0
2022-03-30 15:20:00,190.02,190.17,189.72,190.12,9281.0,190.02,190.17,189.72,190.12,9281.0
2022-03-30 15:30:00,190.13,190.71,190.13,190.52,7920.0,190.13,190.71,190.13,190.52,7920.0
2022-03-30 15:40:00,190.3,190.77,190.1,190.58,8104.0,190.3,190.77,190.1,190.58,8104.0
2022-03-30 15:50:00,190.55,190.55,189.75,190.38,34213.0,190.55,190.55,189.75,190.38,34213.0
2022-03-31 09:30:00,189.25,189.25,187.18,189.09,9234.0,189.25,189.25,187.18,189.09,9234.0
2022-03-31 09:40:00,189.45,190.58,189.44,189.83,4311.0,189.45,190.58,189.44,189.83,4311.0
2022-03-31 09:50:00,189.71,190.62,188.49,189.64,4044.0,189.71,190.62,188.49,189.64,4044.0
2022-03-31 10:00:00,189.65,189.65,186.6,187.61,19667.0,189.65,189.65,186.6,187.61,19667.0
2022-03-31 10:10:00,187.23,187.7,186.77,187.35,3915.0,187.23,187.7,186.77,187.35,3915.0
2022-03-31 10:20:00,187.24,187.91,186.87,187.6,15838.0,187.24,187.91,186.87,187.6,15838.0
2022-03-31 10:30:00,187.58,188.27,187.13,188.27,18521.0,187.58,188.27,187.13,188.27,18521.0
2022-03-31 10:40:00,188.48,189.03,188.22,188.6,4625.0,188.48,189.03,188.22,188.6,4625.0
2022-03-31 10:50:00,188.82,189.65,188.5,189.29,4511.0,188.82,189.65,188.5,189.29,4511.0
2022-03-31 11:00:00,188.93,188.93,188.07,188.58,2196.0,188.93,188.93,188.07,188.58,2196.0
2022-03-31 11:10:00,188.29,188.53,187.92,188.09,2000.0,188.29,188.53,187.92,188.09,2000.0
2022-03-31 11:20:00,188.06,188.06,187.4,187.41,6399.0,188.06,188.06,187.4,187.41,6399.0
2022-03-31 11:30:00,187.3,187.85,186.98,187.22,9448.0,187.3,187.85,186.98,187.22,9448.0
2022-03-31 11:40:00,187.07,187.53,186.48,186.73,5585.0,187.07,187.53,186.48,186.73,5585.0
2022-03-31 11:50:00,186.74,186.86,185.84,186.65,17441.0,186.74,186.86,185.84,186.65,17441.0
2022-03-31 12:00:00,186.71,186.98,186.58,186.93,3364.0,186.71,186.98,186.58,186.93,3364.0
2022-03-31 12:10:00,186.93,187.08,186.24,186.5,6520.0,186.93,187.08,186.24,186.5,6520.0
2022-03-31 12:20:00,186.4,186.51,185.32,185.67,30451.0,186.4,186.51,185.32,185.67,30451.0
2022-03-31 12:30:00,185.67,185.95,184.81,185.5,5639.0,185.67,185.95,184.81,185.5,5639.0
2022-03-31 12:40:00,185.41,185.84,185.08,185.34,5485.0,185.41,185.84,185.08,185.34,5485.0
2022-03-31 12:50:00,185.4,185.44,184.88,184.9,2901.0,185.4,185.44,184.88,184.9,2901.0
2022-03-31 13:00:00,185.04,185.37,184.97,185.04,3249.0,185.04,185.37,184.97,185.04,3249.0
2022-03-31 13:10:00,184.86,185.12,184.75,185.12,3637.0,184.86,185.12,184.75,185.12,3637.0
2022-03-31 13:20:00,185.15,185.57,184.87,185.57,5520.0,185.15,185.57,184.87,185.57,5520.0
2022-03-31 13:30:00,185.65,185.74,185.34,185.34,2395.0,185.65,185.74,185.34,185.34,2395.0
2022-03-31 13:40:00,185.38,185.46,185.24,185.42,2304.0,185.38,185.46,185.24,185.42,2304.0
2022-03-31 13:50:00,185.54,185.62,185.02,185.02,3631.0,185.54,185.62,185.02,185.02,3631.0
2022-03-31 14:00:00,184.94,184.94,184.56,184.68,5726.0,184.94,184.94,184.56,184.68,5726.0
2022-03-31 14:10:00,184.63,184.91,184.09,184.09,5148.0,184.63,184.91,184.09,184.09,5148.0
2022-03-31 14:20:00,184.24,184.34,183.48,183.77,8147.0,184.24,184.34,183.48,183.77,8147.0
2022-03-31 14:30:00,183.83,184.14,183.74,184.08,4060.0,183.83,184.14,183.74,184.08,4060.0
2022-03-31 14:40:00,184.01,184.42,183.92,184.05,6680.0,184.01,184.42,183.92,184.05,6680.0
2022-03-31 14:50:00,184.06,184.14,183.84,183.99,3003.0,184.06,184.14,183.84,183.99,3003.0
2022-03-31 15:00:00,184.14,184.57,184.14,184.41,4682.0,184.14,184.57,184.14,184.41,4682.0
2022-03-31 15:10:00,184.34,184.35,184.18,184.34,4553.0,184.34,184.35,184.18,184.34,4553.0
2022-03-31 15:20:00,184.21,184.22,183.39,183.56,9591.0,184.21,184.22,183.39,183.56,9591.0
2022-03-31 15:30:00,183.4,183.47,183.2,183.21,7445.0,183.4,183.47,183.2,183.21,7445.0
2022-03-31 15:40:00,183.22,183.41,183.06,183.07,11483.0,183.22,183.41,183.06,183.07,11483.0
2022-03-31 15:50:00,183.02,183.07,182.16,182.29,37654.0,183.02,183.07,182.16,182.29,37654.0
2022-04-01 09:30:00,183.94,185.26,182.35,182.35,6468.0,183.94,185.26,182.35,182.35,6468.0
2022-04-01 09:40:00,182.35,183.14,182.01,182.75,2702.0,182.35,183.14,182.01,182.75,2702.0
2022-04-01 09:50:00,182.75,183.94,182.39,183.94,5654.0,182.75,183.94,182.39,183.94,5654.0
2022-04-01 10:00:00,183.93,184.19,182.91,183.27,13662.0,183.93,184.19,182.91,183.27,13662.0
2022-04-01 10:10:00,183.06,183.55,181.71,181.8,10376.0,183.06,183.55,181.71,181.8,10376.0
2022-04-01 10:20:00,181.63,182.37,181.05,182.3,9855.0,181.63,182.37,181.05,182.3,9855.0
2022-04-01 10:30:00,182.36,183.37,182.27,183.05,15561.0,182.36,183.37,182.27,183.05,15561.0
2022-04-01 10:40:00,183.02,183.72,182.7,183.56,8882.0,183.02,183.72,182.7,183.56,8882.0
2022-04-01 10:50:00,183.57,184.08,183.27,184.08,3416.0,183.57,184.08,183.27,184.08,3416.0
2022-04-01 11:00:00,183.94,183.95,183.37,183.73,6078.0,183.94,183.95,183.37,183.73,6078.0
2022-04-01 11:10:00,183.59,183.71,182.54,182.99,6154.0,183.59,183.71,182.54,182.99,6154.0
2022-04-01 11:20:00,183.49,183.64,183.11,183.32,4695.0,183.49,183.64,183.11,183.32,4695.0
2022-04-01 11:30:00,183.4,183.57,182.81,182.81,7807.0,183.4,183.57,182.81,182.81,7807.0
2022-04-01 11:40:00,182.75,182.86,182.27,182.29,6114.0,182.75,182.86,182.27,182.29,6114.0
2022-04-01 11:50:00,182.27,182.68,181.93,182.36,15040.0,182.27,182.68,181.93,182.36,15040.0
2022-04-01 12:00:00,182.26,182.92,182.02,182.92,8495.0,182.26,182.92,182.02,182.92,8495.0
2022-04-01 12:10:00,182.89,183.75,182.87,183.75,4575.0,182.89,183.75,182.87,183.75,4575.0
2022-04-01 12:20:00,183.8,184.22,183.59,183.61,3080.0,183.8,184.22,183.59,183.61,3080.0
2022-04-01 12:30:00,183.55,183.76,183.02,183.29,3365.0,183.55,183.76,183.02,183.29,3365.0
2022-04-01 12:40:00,183.17,183.2,182.97,183.06,4083.0,183.17,183.2,182.97,183.06,4083.0
2022-04-01 12:50:00,183.05,183.23,182.54,183.08,4220.0,183.05,183.23,182.54,183.08,4220.0
2022-04-01 13:00:00,183.01,183.14,182.69,182.96,2300.0,183.01,183.14,182.69,182.96,2300.0
2022-04-01 13:10:00,182.66,182.89,182.49,182.63,6319.0,182.66,182.89,182.49,182.63,6319.0
2022-04-01 13:20:00,182.78,182.95,182.4,182.5,4226.0,182.78,182.95,182.4,182.5,4226.0
2022-04-01 13:30:00,182.41,182.93,182.27,182.91,4676.0,182.41,182.93,182.27,182.91,4676.0
2022-04-01 13:40:00,182.71,183.17,182.66,182.89,4211.0,182.71,183.17,182.66,182.89,4211.0
2022-04-01 13:50:00,183.0,183.0,181.94,182.27,16191.0,183.0,183.0,181.94,182.27,16191.0
2022-04-01 14:00:00,182.17,182.74,181.98,182.56,4650.0,182.17,182.74,181.98,182.56,4650.0
2022-04-01 14:10:00,182.58,183.03,182.45,182.69,7103.0,182.58,183.03,182.45,182.69,7103.0
2022-04-01 14:20:00,182.73,182.88,182.47,182.87,5079.0,182.73,182.88,182.47,182.87,5079.0
2022-04-01 14:30:00,183.0,183.59,182.92,183.32,14388.0,183.0,183.59,182.92,183.32,14388.0
2022-04-01 14:40:00,183.51,183.58,182.46,182.47,4405.0,183.51,183.58,182.46,182.47,4405.0
2022-04-01 14:50:00,182.47,182.58,181.85,181.92,18102.0,182.47,182.58,181.85,181.92,18102.0
2022-04-01 15:00:00,182.02,182.5,181.99,181.99,20102.0,182.02,182.5,181.99,181.99,20102.0
2022-04-01 15:10:00,181.99,182.06,181.2,181.2,7098.0,181.99,182.06,181.2,181.2,7098.0
2022-04-01 15:20:00,181.2,181.87,181.05,181.62,8009.0,181.2,181.87,181.05,181.62,8009.0
2022-04-01 15:30:00,181.55,181.67,181.28,181.46,15833.0,181.55,181.67,181.28,181.46,15833.0
2022-04-01 15:40:00,181.5,181.58,181.11,181.25,15914.0,181.5,181.58,181.11,181.25,15914.0
2022-04-01 15:50:00,181.22,182.2,181.21,181.94,42137.0,181.22,182.2,181.21,181.94,42137.0
2022-04-04 09:30:00,181.74,183.39,180.0,182.95,11675.0,181.74,183.39,180.0,182.95,11675.0
2022-04-04 09:40:00,182.41,185.3,182.4,183.37,11056.0,182.41,185.3,182.4,183.37,11056.0
2022-04-04 09:50:00,184.77,185.75,184.77,185.0,8258.0,184.77,185.75,184.77,185.0,8258.0
2022-04-04 10:00:00,185.5,186.16,184.4,185.88,4835.0,185.5,186.16,184.4,185.88,4835.0
2022-04-04 10:10:00,186.22,186.22,184.39,184.85,7192.0,186.22,186.22,184.39,184.85,7192.0
2022-04-04 10:20:00,185.15,186.67,185.15,186.25,9412.0,185.15,186.67,185.15,186.25,9412.0
2022-04-04 10:30:00,185.93,186.49,184.87,185.27,17514.0,185.93,186.49,184.87,185.27,17514.0
2022-04-04 10:40:00,185.72,186.78,185.09,186.78,6967.0,185.72,186.78,185.09,186.78,6967.0
2022-04-04 10:50:00,186.7,187.35,186.7,187.24,2502.0,186.7,187.35,186.7,187.24,2502.0
2022-04-04 11:00:00,187.07,187.74,187.07,187.74,1913.0,187.07,187.74,187.07,187.74,1913.0
2022-04-04 11:10:00,187.6,187.91,187.49,187.66,2421.0,187.6,187.91,187.49,187.66,2421.0
2022-04-04 11:20:00,187.66,188.0,187.15,187.33,9209.0,187.66,188.0,187.15,187.33,9209.0
2022-04-04 11:30:00,187.72,187.99,186.98,187.5,6253.0,187.72,187.99,186.98,187.5,6253.0
2022-04-04 11:40:00,187.26,187.63,187.18,187.53,6309.0,187.26,187.63,187.18,187.53,6309.0
2022-04-04 11:50:00,187.38,187.65,187.32,187.4,5853.0,187.38,187.65,187.32,187.4,5853.0
2022-04-04 12:00:00,187.25,187.64,187.25,187.6,5064.0,187.25,187.64,187.25,187.6,5064.0
2022-04-04 12:10:00,187.79,188.32,187.79,188.03,7358.0,187.79,188.32,187.79,188.03,7358.0
2022-04-04 12:20:00,188.0,188.0,187.5,187.8,15987.0,188.0,188.0,187.5,187.8,15987.0
2022-04-04 12:30:00,187.72,188.05,187.52,187.89,15018.0,187.72,188.05,187.52,187.89,15018.0
2022-04-04 12:40:00,187.9,187.92,187.65,187.8,2394.0,187.9,187.92,187.65,187.8,2394.0
2022-04-04 12:50:00,187.8,187.91,187.3,187.51,23687.0,187.8,187.91,187.3,187.51,23687.0
2022-04-04 13:00:00,187.09,187.36,187.06,187.36,907.0,187.09,187.36,187.06,187.36,907.0
2022-04-04 13:10:00,187.24,187.56,187.24,187.54,3067.0,187.24,187.56,187.24,187.54,3067.0
2022-04-04 13:20:00,187.65,187.65,187.1,187.27,8857.0,187.65,187.65,187.1,187.27,8857.0
2022-04-04 13:30:00,187.13,187.52,186.91,187.5,13458.0,187.13,187.52,186.91,187.5,13458.0
2022-04-04 13:40:00,187.11,187.8,187.11,187.58,9934.0,187.11,187.8,187.11,187.58,9934.0
2022-04-04 13:50:00,187.65,187.65,187.26,187.5,12474.0,187.65,187.65,187.26,187.5,12474.0
2022-04-04 14:00:00,187.29,187.33,186.91,186.91,7526.0,187.29,187.33,186.91,186.91,7526.0
2022-04-04 14:10:00,186.91,187.3,186.9,187.3,6803.0,186.91,187.3,186.9,187.3,6803.0
2022-04-04 14:20:00,187.2,187.75,187.14,187.72,5561.0,187.2,187.75,187.14,187.72,5561.0
2022-04-04 14:30:00,187.65,188.09,187.65,187.98,3094.0,187.65,188.09,187.65,187.98,3094.0
2022-04-04 14:40:00,188.16,188.6,188.16,188.39,2549.0,188.16,188.6,188.16,188.39,2549.0
2022-04-04 14:50:00,188.5,188.52,188.19,188.5,4015.0,188.5,188.52,188.19,188.5,4015.0
2022-04-04 15:00:00,188.39,188.59,188.3,188.48,3451.0,188.39,188.59,188.3,188.48,3451.0
2022-04-04 15:10:00,188.48,188.59,188.23,188.25,4161.0,188.48,188.59,188.23,188.25,4161.0
2022-04-04 15:20:00,188.31,188.49,188.15,188.31,3258.0,188.31,188.49,188.15,188.31,3258.0
2022-04-04 15:30:00,188.22,188.34,187.89,187.99,6084.0,188.22,188.34,187.89,187.99,6084.0
2022-04-04 15:40:00,188.05,188.1,187.49,187.52,9682.0,188.05,188.1,187.49,187.52,9682.0
2022-04-04 15:50:00,187.58,187.97,187.13,187.75,35689.0,187.58,187.97,187.13,187.75,35689.0
2022-04-05 09:30:00,184.01,184.95,181.95,183.01,36233.0,184.01,184.95,181.95,183.01,36233.0
2022-04-05 09:40:00,183.05,183.06,181.32,181.91,28932.0,183.05,183.06,181.32,181.91,28932.0
2022-04-05 09:50:00,182.11,182.82,181.11,182.62,9808.0,182.11,182.82,181.11,182.62,9808.0
2022-04-05 10:00:00,182.67,184.47,182.4,182.4,19107.0,182.67,184.47,182.4,182.4,19107.0
2022-04-05 10:10:00,182.46,182.53,179.68,181.07,28990.0,182.46,182.53,179.68,181.07,28990.0
2022-04-05 10:20:00,180.9,181.99,180.62,181.88,4973.0,180.9,181.99,180.62,181.88,4973.0
2022-04-05 10:30:00,182.18,182.18,181.46,181.66,2425.0,182.18,182.18,181.46,181.66,2425.0
2022-04-05 10:40:00,181.59,182.4,181.59,181.98,3535.0,181.59,182.4,181.59,181.98,3535.0
2022-04-05 10:50:00,181.96,182.99,181.46,182.74,3221.0,181.96,182.99,181.46,182.74,3221.0
2022-04-05 11:00:00,182.42,183.26,182.0,183.26,5700.0,182.42,183.26,182.0,183.26,5700.0
2022-04-05 11:10:00,182.87,184.03,182.56,183.63,4568.0,182.87,184.03,182.56,183.63,4568.0
2022-04-05 11:20:00,183.6,183.83,182.89,183.26,4204.0,183.6,183.83,182.89,183.26,4204.0
2022-04-05 11:30:00,183.48,183.82,182.91,182.96,3283.0,183.48,183.82,182.91,182.96,3283.0
2022-04-05 11:40:00,182.88,183.56,182.87,183.56,1503.0,182.88,183.56,182.87,183.56,1503.0
2022-04-05 11:50:00,184.21,184.21,183.76,183.9,1717.0,184.21,184.21,183.76,183.9,1717.0
2022-04-05 12:00:00,184.14,184.31,183.85,183.86,1400.0,184.14,184.31,183.85,183.86,1400.0
2022-04-05 12:10:00,183.61,183.89,183.38,183.84,5452.0,183.61,183.89,183.38,183.84,5452.0
2022-04-05 12:20:00,183.66,185.03,183.66,185.03,3574.0,183.66,185.03,183.66,185.03,3574.0
2022-04-05 12:30:00,185.0,185.01,184.02,184.02,3737.0,185.0,185.01,184.02,184.02,3737.0
2022-04-05 12:40:00,183.94,184.31,183.61,184.3,5845.0,183.94,184.31,183.61,184.3,5845.0
2022-04-05 12:50:00,184.3,185.07,184.3,184.9,2100.0,184.3,185.07,184.3,184.9,2100.0
2022-04-05 13:00:00,184.94,186.49,184.76,185.48,16835.0,184.94,186.49,184.76,185.48,16835.0
2022-04-05 13:10:00,185.53,187.42,185.41,186.84,14445.0,185.53,187.42,185.41,186.84,14445.0
2022-04-05 13:20:00,186.81,187.05,186.49,186.55,8907.0,186.81,187.05,186.49,186.55,8907.0
2022-04-05 13:30:00,186.58,186.92,186.4,186.71,6577.0,186.58,186.92,186.4,186.71,6577.0
2022-04-05 13:40:00,186.78,186.9,186.37,186.72,6597.0,186.78,186.9,186.37,186.72,6597.0
2022-04-05 13:50:00,186.8,187.17,186.67,187.17,5914.0,186.8,187.17,186.67,187.17,5914.0
2022-04-05 14:00:00,187.17,187.17,186.19,186.2,5562.0,187.17,187.17,186.19,186.2,5562.0
2022-04-05 14:10:00,186.32,187.29,186.32,187.13,7197.0,186.32,187.29,186.32,187.13,7197.0
2022-04-05 14:20:00,187.16,187.29,186.64,187.08,8350.0,187.16,187.29,186.64,187.08,8350.0
2022-04-05 14:30:00,186.99,186.99,186.5,186.57,8846.0,186.99,186.99,186.5,186.57,8846.0
2022-04-05 14:40:00,186.57,187.06,186.35,186.98,9922.0,186.57,187.06,186.35,186.98,9922.0
2022-04-05 14:50:00,187.03,187.03,186.54,186.55,2835.0,187.03,187.03,186.54,186.55,2835.0
2022-04-05 15:00:00,186.65,186.77,186.3,186.37,5248.0,186.65,186.77,186.3,186.37,5248.0
2022-04-05 15:10:00,186.32,186.53,186.12,186.37,9613.0,186.32,186.53,186.12,186.37,9613.0
2022-04-05 15:20:00,186.29,186.69,186.02,186.13,9822.0,186.29,186.69,186.02,186.13,9822.0
2022-04-05 15:30:00,186.06,186.4,185.68,186.24,12191.0,186.06,186.4,185.68,186.24,12191.0
2022-04-05 15:40:00,186.2,186.56,185.75,185.75,14309.0,186.2,186.56,185.75,185.75,14309.0
2022-04-05 15:50:00,185.82,186.45,185.45,185.65,83169.0,185.82,186.45,185.45,185.65,83169.0
2022-04-06 09:30:00,182.05,184.24,181.45,183.37,15903.0,182.05,184.24,181.45,183.37,15903.0
2022-04-06 09:40:00,183.63,185.55,182.9,185.55,8869.0,183.63,185.55,182.9,185.55,8869.0
2022-04-06 09:50:00,184.93,185.26,182.72,182.76,5779.0,184.93,185.26,182.72,182.76,5779.0
2022-04-06 10:00:00,182.68,183.26,181.89,181.9,13459.0,182.68,183.26,181.89,181.9,13459.0
2022-04-06 10:10:00,181.97,184.39,181.76,183.9,9762.0,181.97,184.39,181.76,183.9,9762.0
2022-04-06 10:20:00,183.91,184.4,183.81,184.13,4745.0,183.91,184.4,183.81,184.13,4745.0
2022-04-06 10:30:00,183.9,184.18,182.57,183.53,6455.0,183.9,184.18,182.57,183.53,6455.0
2022-04-06 10:40:00,183.55,184.47,183.43,184.34,7006.0,183.55,184.47,183.43,184.34,7006.0
2022-04-06 10:50:00,184.23,184.44,183.07,183.08,5192.0,184.23,184.44,183.07,183.08,5192.0
2022-04-06 11:00:00,183.0,184.39,183.0,184.07,7811.0,183.0,184.39,183.0,184.07,7811.0
2022-04-06 11:10:00,184.09,184.7,183.71,183.71,5256.0,184.09,184.7,183.71,183.71,5256.0
2022-04-06 11:20:00,183.47,184.85,183.47,184.64,4643.0,183.47,184.85,183.47,184.64,4643.0
2022-04-06 11:30:00,184.52,184.57,183.69,184.41,6115.0,184.52,184.57,183.69,184.41,6115.0
2022-04-06 11:40:00,184.68,185.13,184.35,185.02,5086.0,184.68,185.13,184.35,185.02,5086.0
2022-04-06 11:50:00,184.95,185.19,184.28,184.53,7577.0,184.95,185.19,184.28,184.53,7577.0
2022-04-06 12:00:00,184.67,184.94,184.45,184.53,6853.0,184.67,184.94,184.45,184.53,6853.0
2022-04-06 12:10:00,184.8,184.8,184.39,184.57,4674.0,184.8,184.8,184.39,184.57,4674.0
2022-04-06 12:20:00,184.47,185.33,184.42,184.88,4786.0,184.47,185.33,184.42,184.88,4786.0
2022-04-06 12:30:00,185.01,185.61,184.96,185.45,3734.0,185.01,185.61,184.96,185.45,3734.0
2022-04-06 12:40:00,185.32,185.67,185.05,185.42,4973.0,185.32,185.67,185.05,185.42,4973.0
2022-04-06 12:50:00,185.4,186.14,185.18,185.91,5386.0,185.4,186.14,185.18,185.91,5386.0
2022-04-06 13:00:00,185.97,186.1,185.69,185.69,4733.0,185.97,186.1,185.69,185.69,4733.0
2022-04-06 13:10:00,185.83,186.83,185.73,186.83,8634.0,185.83,186.83,185.73,186.83,8634.0
2022-04-06 13:20:00,186.71,187.51,186.69,187.5,13420.0,186.71,187.51,186.69,187.5,13420.0
2022-04-06 13:30:00,187.37,187.78,187.25,187.26,19061.0,187.37,187.78,187.25,187.26,19061.0
2022-04-06 13:40:00,187.87,188.98,187.87,188.52,11061.0,187.87,188.98,187.87,188.52,11061.0
2022-04-06 13:50:00,188.73,189.02,188.17,188.47,8383.0,188.73,189.02,188.17,188.47,8383.0
2022-04-06 14:00:00,188.24,189.33,186.78,186.78,8744.0,188.24,189.33,186.78,186.78,8744.0
2022-04-06 14:10:00,186.41,186.74,186.11,186.49,5013.0,186.41,186.74,186.11,186.49,5013.0
2022-04-06 14:20:00,186.62,187.58,186.62,186.82,8382.0,186.62,187.58,186.62,186.82,8382.0
2022-04-06 14:30:00,186.82,188.14,186.48,187.4,11023.0,186.82,188.14,186.48,187.4,11023.0
2022-04-06 14:40:00,187.45,188.2,187.19,187.59,11705.0,187.45,188.2,187.19,187.59,11705.0
2022-04-06 14:50:00,187.59,189.42,187.5,189.42,14393.0,187.59,189.42,187.5,189.42,14393.0
2022-04-06 15:00:00,189.47,189.89,189.21,189.24,11258.0,189.47,189.89,189.21,189.24,11258.0
2022-04-06 15:10:00,189.68,190.28,189.14,190.13,12605.0,189.68,190.28,189.14,190.13,12605.0
2022-04-06 15:20:00,190.09,190.85,189.85,190.76,47004.0,190.09,190.85,189.85,190.76,47004.0
2022-04-06 15:30:00,190.67,191.8,190.55,191.54,55049.0,190.67,191.8,190.55,191.54,55049.0
2022-04-06 15:40:00,191.37,191.4,190.3,191.0,30711.0,191.37,191.4,190.3,191.0,30711.0
2022-04-06 15:50:00,191.08,191.56,190.54,190.84,77665.0,191.08,191.56,190.54,190.84,77665.0
2022-04-07 09:30:00,190.31,190.5,188.99,189.91,9228.0,190.31,190.5,188.99,189.91,9228.0
2022-04-07 09:40:00,190.55,191.75,189.55,189.99,24514.0,190.55,191.75,189.55,189.99,24514.0
2022-04-07 09:50:00,190.29,190.85,189.79,190.85,19894.0,190.29,190.85,189.79,190.85,19894.0
2022-04-07 10:00:00,190.43,190.8,189.48,189.99,8830.0,190.43,190.8,189.48,189.99,8830.0
2022-04-07 10:10:00,189.84,190.55,189.39,190.42,5671.0,189.84,190.55,189.39,190.42,5671.0
2022-04-07 10:20:00,189.7,189.98,189.45,189.72,4629.0,189.7,189.98,189.45,189.72,4629.0
2022-04-07 10:30:00,189.71,190.11,189.28,189.84,26021.0,189.71,190.11,189.28,189.84,26021.0
2022-04-07 10:40:00,189.8,190.02,188.96,189.21,19074.0,189.8,190.02,188.96,189.21,19074.0
2022-04-07 10:50:00,189.39,190.01,189.38,189.73,5775.0,189.39,190.01,189.38,189.73,5775.0
2022-04-07 11:00:00,189.79,190.68,189.74,189.74,6585.0,189.79,190.68,189.74,189.74,6585.0
2022-04-07 11:10:00,189.7,189.89,189.03,189.46,6244.0,189.7,189.89,189.03,189.46,6244.0
2022-04-07 11:20:00,189.46,190.29,189.21,190.15,6476.0,189.46,190.29,189.21,190.15,6476.0
2022-04-07 11:30:00,189.93,190.55,189.6,190.34,9897.0,189.93,190.55,189.6,190.34,9897.0
2022-04-07 11:40:00,190.11,190.21,189.57,189.97,13012.0,190.11,190.21,189.57,189.97,13012.0
2022-04-07 11:50:00,189.87,190.22,189.78,190.13,12687.0,189.87,190.22,189.78,190.13,12687.0
2022-04-07 12:00:00,190.12,190.33,189.66,190.17,11623.0,190.12,190.33,189.66,190.17,11623.0
2022-04-07 12:10:00,190.31,190.56,189.96,190.39,11876.0,190.31,190.56,189.96,190.39,11876.0
2022-04-07 12:20:00,190.37,191.27,190.32,191.17,8347.0,190.37,191.27,190.32,191.17,8347.0
2022-04-07 12:30:00,191.11,191.66,190.97,191.2,7204.0,191.11,191.66,190.97,191.2,7204.0
2022-04-07 12:40:00,191.0,191.0,189.85,189.99,7435.0,191.0,191.0,189.85,189.99,7435.0
2022-04-07 12:50:00,189.97,190.66,189.97,190.55,8967.0,189.97,190.66,189.97,190.55,8967.0
2022-04-07 13:00:00,190.5,191.43,190.42,191.13,3936.0,190.5,191.43,190.42,191.13,3936.0
2022-04-07 13:10:00,191.12,192.27,191.11,192.19,8684.0,191.12,192.27,191.11,192.19,8684.0
2022-04-07 13:20:00,192.25,192.99,191.97,192.99,5657.0,192.25,192.99,191.97,192.99,5657.0
2022-04-07 13:30:00,192.86,193.66,192.77,193.12,18924.0,192.86,193.66,192.77,193.12,18924.0
2022-04-07 13:40:00,193.0,193.13,192.28,192.59,16501.0,193.0,193.13,192.28,192.59,16501.0
2022-04-07 13:50:00,192.53,193.74,192.38,193.73,5553.0,192.53,193.74,192.38,193.73,5553.0
2022-04-07 14:00:00,193.94,194.22,193.55,194.16,14436.0,193.94,194.22,193.55,194.16,14436.0
2022-04-07 14:10:00,194.22,194.22,193.7,193.74,8124.0,194.22,194.22,193.7,193.74,8124.0
2022-04-07 14:20:00,193.75,194.78,193.6,194.08,9150.0,193.75,194.78,193.6,194.08,9150.0
2022-04-07 14:30:00,194.28,194.28,193.67,193.67,5615.0,194.28,194.28,193.67,193.67,5615.0
2022-04-07 14:40:00,193.65,194.34,193.48,194.27,7611.0,193.65,194.34,193.48,194.27,7611.0
2022-04-07 14:50:00,194.04,194.94,194.04,194.9,7045.0,194.04,194.94,194.04,194.9,7045.0
2022-04-07 15:00:00,194.78,194.9,194.11,194.9,12109.0,194.78,194.9,194.11,194.9,12109.0
2022-04-07 15:10:00,194.85,194.99,194.54,194.87,15318.0,194.85,194.99,194.54,194.87,15318.0
2022-04-07 15:20:00,194.77,195.38,194.65,194.94,14052.0,194.77,195.38,194.65,194.94,14052.0
2022-04-07 15:30:00,194.94,195.06,194.7,194.9,14322.0,194.94,195.06,194.7,194.9,14322.0
2022-04-07 15:40:00,194.91,195.66,194.84,195.19,30028.0,194.91,195.66,194.84,195.19,30028.0
2022-04-07 15:50:00,195.14,195.21,194.63,194.88,82145.0,195.14,195.21,194.63,194.88,82145.0
2022-04-08 09:30:00,194.01,195.65,192.58,195.49,11229.0,194.01,195.65,192.58,195.49,11229.0
2022-04-08 09:40:00,194.78,195.5,194.4,194.53,4841.0,194.78,195.5,194.4,194.53,4841.0
2022-04-08 09:50:00,194.26,195.22,193.78,194.76,7762.0,194.26,195.22,193.78,194.76,7762.0
2022-04-08 10:00:00,194.75,195.5,193.86,195.5,7786.0,194.75,195.5,193.86,195.5,7786.0
2022-04-08 10:10:00,195.24,195.34,194.82,195.34,2407.0,195.24,195.34,194.82,195.34,2407.0
2022-04-08 10:20:00,196.0,198.49,196.0,198.39,4203.0,196.0,198.49,196.0,198.39,4203.0
2022-04-08 10:30:00,198.11,198.35,197.56,197.73,18311.0,198.11,198.35,197.56,197.73,18311.0
2022-04-08 10:40:00,197.24,197.24,196.48,196.81,6382.0,197.24,197.24,196.48,196.81,6382.0
2022-04-08 10:50:00,196.9,198.72,196.79,198.56,6088.0,196.9,198.72,196.79,198.56,6088.0
2022-04-08 11:00:00,198.57,198.7,197.86,198.48,7581.0,198.57,198.7,197.86,198.48,7581.0
2022-04-08 11:10:00,198.33,198.79,196.81,197.03,13927.0,198.33,198.79,196.81,197.03,13927.0
2022-04-08 11:20:00,196.85,196.85,195.96,196.1,8729.0,196.85,196.85,195.96,196.1,8729.0
2022-04-08 11:30:00,196.19,197.23,195.79,196.51,6601.0,196.19,197.23,195.79,196.51,6601.0
2022-04-08 11:40:00,196.72,197.88,196.51,197.76,6328.0,196.72,197.88,196.51,197.76,6328.0
2022-04-08 11:50:00,197.41,197.45,196.42,196.6,3404.0,197.41,197.45,196.42,196.6,3404.0
2022-04-08 12:00:00,196.38,196.45,195.63,195.67,8677.0,196.38,196.45,195.63,195.67,8677.0
2022-04-08 12:10:00,195.87,196.49,195.83,196.33,3759.0,195.87,196.49,195.83,196.33,3759.0
2022-04-08 12:20:00,196.22,197.17,196.13,197.17,4563.0,196.22,197.17,196.13,197.17,4563.0
2022-04-08 12:30:00,196.89,196.89,195.99,196.33,6835.0,196.89,196.89,195.99,196.33,6835.0
2022-04-08 12:40:00,196.41,196.62,195.7,195.97,8454.0,196.41,196.62,195.7,195.97,8454.0
2022-04-08 12:50:00,195.91,196.28,195.79,196.07,6417.0,195.91,196.28,195.79,196.07,6417.0
2022-04-08 13:00:00,195.92,196.18,195.85,196.12,8111.0,195.92,196.18,195.85,196.12,8111.0
2022-04-08 13:10:00,196.13,196.22,195.64,196.09,10029.0,196.13,196.22,195.64,196.09,10029.0
2022-04-08 13:20:00,196.07,196.21,195.86,195.94,12091.0,196.07,196.21,195.86,195.94,12091.0
2022-04-08 13:30:00,195.99,196.32,195.92,196.24,8557.0,195.99,196.32,195.92,196.24,8557.0
2022-04-08 13:40:00,196.3,196.42,196.18,196.3,2793.0,196.3,196.42,196.18,196.3,2793.0
2022-04-08 13:50:00,196.27,196.35,195.82,196.14,14751.0,196.27,196.35,195.82,196.14,14751.0
2022-04-08 14:00:00,196.04,196.22,195.9,196.16,10682.0,196.04,196.22,195.9,196.16,10682.0
2022-04-08 14:10:00,196.23,196.75,196.08,196.75,5199.0,196.23,196.75,196.08,196.75,5199.0
2022-04-08 14:20:00,196.67,196.81,195.13,195.24,8718.0,196.67,196.81,195.13,195.24,8718.0
2022-04-08 14:30:00,195.14,195.37,194.48,194.64,3627.0,195.14,195.37,194.48,194.64,3627.0
2022-04-08 14:40:00,194.55,194.61,194.06,194.18,5377.0,194.55,194.61,194.06,194.18,5377.0
2022-04-08 14:50:00,193.92,194.4,193.92,194.19,9811.0,193.92,194.4,193.92,194.19,9811.0
2022-04-08 15:00:00,194.32,194.67,194.07,194.57,4648.0,194.32,194.67,194.07,194.57,4648.0
2022-04-08 15:10:00,194.58,194.96,194.32,194.62,5036.0,194.58,194.96,194.32,194.62,5036.0
2022-04-08 15:20:00,194.57,194.57,194.12,194.14,2144.0,194.57,194.57,194.12,194.14,2144.0
2022-04-08 15:30:00,194.19,194.49,193.97,194.3,10006.0,194.19,194.49,193.97,194.3,10006.0
2022-04-08 15:40:00,194.31,194.43,194.09,194.15,27753.0,194.31,194.43,194.09,194.15,27753.0
2022-04-08 15:50:00,194.13,194.32,193.77,194.24,79360.0,194.13,194.32,193.77,194.24,79360.0
2022-04-11 09:30:00,194.19,196.94,193.51,195.79,10441.0,194.19,196.94,193.51,195.79,10441.0
2022-04-11 09:40:00,195.85,202.48,195.85,201.99,13767.0,195.85,202.48,195.85,201.99,13767.0
2022-04-11 09:50:00,202.39,204.09,201.68,202.49,11294.0,202.39,204.09,201.68,202.49,11294.0
2022-04-11 10:00:00,203.3,206.9,202.88,206.9,28952.0,203.3,206.9,202.88,206.9,28952.0
2022-04-11 10:10:00,206.5,207.0,204.75,205.41,29417.0,206.5,207.0,204.75,205.41,29417.0
2022-04-11 10:20:00,205.5,207.67,205.5,207.24,59885.0,205.5,207.67,205.5,207.24,59885.0
2022-04-11 10:30:00,207.36,207.96,205.83,206.41,21872.0,207.36,207.96,205.83,206.41,21872.0
2022-04-11 10:40:00,206.06,206.81,205.32,206.79,26440.0,206.06,206.81,205.32,206.79,26440.0
2022-04-11 10:50:00,206.95,207.54,205.81,206.2,12794.0,206.95,207.54,205.81,206.2,12794.0
2022-04-11 11:00:00,206.19,206.73,204.74,205.85,20703.0,206.19,206.73,204.74,205.85,20703.0
2022-04-11 11:10:00,205.61,205.73,204.17,204.73,49408.0,205.61,205.73,204.17,204.73,49408.0
2022-04-11 11:20:00,204.97,205.79,203.67,205.79,60872.0,204.97,205.79,203.67,205.79,60872.0
2022-04-11 11:30:00,205.84,206.88,205.8,206.29,11171.0,205.84,206.88,205.8,206.29,11171.0
2022-04-11 11:40:00,206.5,206.97,206.19,206.3,10793.0,206.5,206.97,206.19,206.3,10793.0
2022-04-11 11:50:00,206.2,207.53,206.2,207.16,24931.0,206.2,207.53,206.2,207.16,24931.0
2022-04-11 12:00:00,207.36,207.65,206.69,206.79,13602.0,207.36,207.65,206.69,206.79,13602.0
2022-04-11 12:10:00,207.01,207.01,205.68,206.88,15810.0,207.01,207.01,205.68,206.88,15810.0
2022-04-11 12:20:00,207.11,207.25,206.77,206.95,9301.0,207.11,207.25,206.77,206.95,9301.0
2022-04-11 12:30:00,206.96,207.0,206.06,206.4,6826.0,206.96,207.0,206.06,206.4,6826.0
2022-04-11 12:40:00,206.52,206.52,206.04,206.33,3606.0,206.52,206.52,206.04,206.33,3606.0
2022-04-11 12:50:00,206.46,206.62,205.82,206.03,5929.0,206.46,206.62,205.82,206.03,5929.0
2022-04-11 13:00:00,206.11,206.48,206.03,206.21,3631.0,206.11,206.48,206.03,206.21,3631.0
2022-04-11 13:10:00,206.03,206.33,205.77,206.08,4017.0,206.03,206.33,205.77,206.08,4017.0
2022-04-11 13:20:00,206.17,206.51,205.94,206.4,5538.0,206.17,206.51,205.94,206.4,5538.0
2022-04-11 13:30:00,206.28,207.41,206.28,206.94,9282.0,206.28,207.41,206.28,206.94,9282.0
2022-04-11 13:40:00,207.0,207.07,206.38,206.63,6146.0,207.0,207.07,206.38,206.63,6146.0
2022-04-11 13:50:00,206.7,207.16,206.58,207.01,5578.0,206.7,207.16,206.58,207.01,5578.0
2022-04-11 14:00:00,207.08,207.28,206.83,206.87,5469.0,207.08,207.28,206.83,206.87,5469.0
2022-04-11 14:10:00,206.71,206.97,206.2,206.68,16472.0,206.71,206.97,206.2,206.68,16472.0
2022-04-11 14:20:00,206.48,206.89,206.23,206.74,5375.0,206.48,206.89,206.23,206.74,5375.0
2022-04-11 14:30:00,206.8,206.83,206.42,206.83,2512.0,206.8,206.83,206.42,206.83,2512.0
2022-04-11 14:40:00,206.99,207.23,206.61,207.07,4156.0,206.99,207.23,206.61,207.07,4156.0
2022-04-11 14:50:00,207.2,207.88,206.93,207.0,19162.0,207.2,207.88,206.93,207.0,19162.0
2022-04-11 15:00:00,207.04,207.86,206.98,207.28,6418.0,207.04,207.86,206.98,207.28,6418.0
2022-04-11 15:10:00,207.43,207.55,206.99,207.5,11082.0,207.43,207.55,206.99,207.5,11082.0
2022-04-11 15:20:00,207.54,207.55,206.91,207.01,7636.0,207.54,207.55,206.91,207.01,7636.0
2022-04-11 15:30:00,207.09,207.49,206.9,207.25,35395.0,207.09,207.49,206.9,207.25,35395.0
2022-04-11 15:40:00,207.18,207.5,207.14,207.41,38606.0,207.18,207.5,207.14,207.41,38606.0
2022-04-11 15:50:00,207.33,207.47,206.7,207.3,155920.0,207.33,207.47,206.7,207.3,155920.0
2022-04-12 09:30:00,209.33,211.99,208.97,211.94,15012.0,209.33,211.99,208.97,211.94,15012.0
2022-04-12 09:40:00,211.69,213.4,211.69,212.65,49967.0,211.69,213.4,211.69,212.65,49967.0
2022-04-12 09:50:00,212.75,214.38,212.75,214.38,13118.0,212.75,214.38,212.75,214.38,13118.0
2022-04-12 10:00:00,214.49,215.28,213.64,215.24,10596.0,214.49,215.28,213.64,215.24,10596.0
2022-04-12 10:10:00,215.54,215.58,212.79,213.4,16409.0,215.54,215.58,212.79,213.4,16409.0
2022-04-12 10:20:00,213.45,214.29,212.85,213.16,17135.0,213.45,214.29,212.85,213.16,17135.0
2022-04-12 10:30:00,213.16,213.53,212.23,213.43,9643.0,213.16,213.53,212.23,213.43,9643.0
2022-04-12 10:40:00,213.11,213.76,212.8,212.96,8549.0,213.11,213.76,212.8,212.96,8549.0
2022-04-12 10:50:00,212.91,214.0,212.74,213.78,8543.0,212.91,214.0,212.74,213.78,8543.0
2022-04-12 11:00:00,213.71,213.85,212.41,212.41,28714.0,213.71,213.85,212.41,212.41,28714.0
2022-04-12 11:10:00,212.57,213.57,212.29,213.51,4772.0,212.57,213.57,212.29,213.51,4772.0
2022-04-12 11:20:00,213.36,214.03,213.36,213.55,11076.0,213.36,214.03,213.36,213.55,11076.0
2022-04-12 11:30:00,213.73,214.57,213.02,213.02,8098.0,213.73,214.57,213.02,213.02,8098.0
2022-04-12 11:40:00,213.2,213.5,213.04,213.04,2425.0,213.2,213.5,213.04,213.04,2425.0
2022-04-12 11:50:00,213.28,213.59,212.49,212.49,5927.0,213.28,213.59,212.49,212.49,5927.0
2022-04-12 12:00:00,212.36,212.47,211.88,212.24,14087.0,212.36,212.47,211.88,212.24,14087.0
2022-04-12 12:10:00,212.24,212.52,211.83,212.21,8126.0,212.24,212.52,211.83,212.21,8126.0
2022-04-12 12:20:00,212.28,212.28,210.05,210.16,4800.0,212.28,212.28,210.05,210.16,4800.0
2022-04-12 12:30:00,210.15,211.27,210.14,210.68,9285.0,210.15,211.27,210.14,210.68,9285.0
2022-04-12 12:40:00,210.46,210.6,210.15,210.59,4514.0,210.46,210.6,210.15,210.59,4514.0
2022-04-12 12:50:00,210.68,211.31,210.22,210.22,4800.0,210.68,211.31,210.22,210.22,4800.0
2022-04-12 13:00:00,210.38,210.57,210.08,210.19,7047.0,210.38,210.57,210.08,210.19,7047.0
2022-04-12 13:10:00,210.25,210.65,209.73,210.09,7099.0,210.25,210.65,209.73,210.09,7099.0
2022-04-12 13:20:00,210.09,210.24,209.73,209.85,5062.0,210.09,210.24,209.73,209.85,5062.0
2022-04-12 13:30:00,210.04,210.34,209.74,209.77,11206.0,210.04,210.34,209.74,209.77,11206.0
2022-04-12 13:40:00,209.89,209.91,207.67,208.16,17370.0,209.89,209.91,207.67,208.16,17370.0
2022-04-12 13:50:00,208.06,208.06,207.24,207.29,8379.0,208.06,208.06,207.24,207.29,8379.0
2022-04-12 14:00:00,207.39,208.58,207.38,207.93,9827.0,207.39,208.58,207.38,207.93,9827.0
2022-04-12 14:10:00,207.93,207.94,207.18,207.51,13917.0,207.93,207.94,207.18,207.51,13917.0
2022-04-12 14:20:00,207.59,208.23,207.58,208.16,5477.0,207.59,208.23,207.58,208.16,5477.0
2022-04-12 14:30:00,208.16,208.54,207.74,207.98,9557.0,208.16,208.54,207.74,207.98,9557.0
2022-04-12 14:40:00,207.6,208.51,207.6,207.83,12560.0,207.6,208.51,207.6,207.83,12560.0
2022-04-12 14:50:00,207.98,208.55,207.47,207.91,11133.0,207.98,208.55,207.47,207.91,11133.0
2022-04-12 15:00:00,207.75,208.5,207.34,207.37,26219.0,207.75,208.5,207.34,207.37,26219.0
2022-04-12 15:10:00,207.49,207.49,207.09,207.21,7630.0,207.49,207.49,207.09,207.21,7630.0
2022-04-12 15:20:00,207.3,207.52,207.08,207.17,9765.0,207.3,207.52,207.08,207.17,9765.0
2022-04-12 15:30:00,207.21,207.63,207.04,207.61,11545.0,207.21,207.63,207.04,207.61,11545.0
2022-04-12 15:40:00,207.51,207.59,207.0,207.46,18990.0,207.51,207.59,207.0,207.46,18990.0
2022-04-12 15:50:00,207.29,207.95,206.0,207.93,127991.0,207.29,207.95,206.0,207.93,127991.0
2022-04-13 09:30:00,206.05,208.67,205.02,208.67,5872.0,206.05,208.67,205.02,208.67,5872.0
2022-04-13 09:40:00,207.28,210.8,207.28,209.9,6914.0,207.28,210.8,207.28,209.9,6914.0
2022-04-13 09:50:00,209.93,211.47,209.92,211.47,7353.0,209.93,211.47,209.92,211.47,7353.0
2022-04-13 10:00:00,211.15,211.34,209.91,210.3,5545.0,211.15,211.34,209.91,210.3,5545.0
2022-04-13 10:10:00,210.27,211.52,209.88,210.97,4925.0,210.27,211.52,209.88,210.97,4925.0
2022-04-13 10:20:00,211.33,211.88,211.25,211.52,13349.0,211.33,211.88,211.25,211.52,13349.0
2022-04-13 10:30:00,211.55,212.56,211.14,212.03,13171.0,211.55,212.56,211.14,212.03,13171.0
2022-04-13 10:40:00,211.77,212.05,211.36,211.36,6693.0,211.77,212.05,211.36,211.36,6693.0
2022-04-13 10:50:00,211.72,213.33,211.53,212.64,6444.0,211.72,213.33,211.53,212.64,6444.0
2022-04-13 11:00:00,212.44,213.33,211.95,212.88,9018.0,212.44,213.33,211.95,212.88,9018.0
2022-04-13 11:10:00,212.53,214.08,212.53,213.68,41085.0,212.53,214.08,212.53,213.68,41085.0
2022-04-13 11:20:00,213.73,213.73,213.2,213.25,5093.0,213.73,213.73,213.2,213.25,5093.0
2022-04-13 11:30:00,213.58,214.0,212.51,212.73,4567.0,213.58,214.0,212.51,212.73,4567.0
2022-04-13 11:40:00,212.87,213.0,212.49,212.68,3935.0,212.87,213.0,212.49,212.68,3935.0
2022-04-13 11:50:00,212.51,212.66,212.22,212.36,5804.0,212.51,212.66,212.22,212.36,5804.0
2022-04-13 12:00:00,212.23,212.65,212.13,212.27,8882.0,212.23,212.65,212.13,212.27,8882.0
2022-04-13 12:10:00,212.0,212.68,211.74,212.33,8776.0,212.0,212.68,211.74,212.33,8776.0
2022-04-13 12:20:00,212.15,212.72,212.07,212.71,4538.0,212.15,212.72,212.07,212.71,4538.0
2022-04-13 12:30:00,212.85,213.47,212.84,213.45,1352.0,212.85,213.47,212.84,213.45,1352.0
2022-04-13 12:40:00,213.61,214.07,213.47,213.75,15275.0,213.61,214.07,213.47,213.75,15275.0
2022-04-13 12:50:00,213.97,213.97,213.61,213.93,7524.0,213.97,213.97,213.61,213.93,7524.0
2022-04-13 13:00:00,213.93,214.61,213.61,214.34,17958.0,213.93,214.61,213.61,214.34,17958.0
2022-04-13 13:10:00,214.08,214.37,213.86,214.37,5374.0,214.08,214.37,213.86,214.37,5374.0
2022-04-13 13:20:00,214.45,214.86,214.12,214.28,20782.0,214.45,214.86,214.12,214.28,20782.0
2022-04-13 13:30:00,214.5,214.78,214.0,214.34,11231.0,214.5,214.78,214.0,214.34,11231.0
2022-04-13 13:40:00,214.31,215.38,214.15,215.38,31143.0,214.31,215.38,214.15,215.38,31143.0
2022-04-13 13:50:00,215.47,215.92,214.89,215.72,52468.0,215.47,215.92,214.89,215.72,52468.0
2022-04-13 14:00:00,215.36,215.36,214.49,214.84,4408.0,215.36,215.36,214.49,214.84,4408.0
2022-04-13 14:10:00,214.61,214.62,214.14,214.38,10235.0,214.61,214.62,214.14,214.38,10235.0
2022-04-13 14:20:00,214.27,214.53,214.24,214.41,8585.0,214.27,214.53,214.24,214.41,8585.0
2022-04-13 14:30:00,214.25,214.87,214.18,214.25,12594.0,214.25,214.87,214.18,214.25,12594.0
2022-04-13 14:40:00,214.24,214.76,214.21,214.29,10250.0,214.24,214.76,214.21,214.29,10250.0
2022-04-13 14:50:00,214.29,214.66,214.21,214.58,8047.0,214.29,214.66,214.21,214.58,8047.0
2022-04-13 15:00:00,214.52,214.68,213.48,213.87,33670.0,214.52,214.68,213.48,213.87,33670.0
2022-04-13 15:10:00,213.87,214.05,212.65,212.65,17927.0,213.87,214.05,212.65,212.65,17927.0
2022-04-13 15:20:00,212.68,213.48,212.32,213.47,13214.0,212.68,213.48,212.32,213.47,13214.0
2022-04-13 15:30:00,213.41,213.75,212.81,212.91,34088.0,213.41,213.75,212.81,212.91,34088.0
2022-04-13 15:40:00,212.89,213.36,212.45,213.08,25666.0,212.89,213.36,212.45,213.08,25666.0
2022-04-13 15:50:00,213.15,213.37,212.68,213.12,184680.0,213.15,213.37,212.68,213.12,184680.0
2022-04-14 09:30:00,214.06,215.44,213.36,213.36,5963.0,214.06,215.44,213.36,213.36,5963.0
2022-04-14 09:40:00,212.93,214.27,211.68,212.68,9700.0,212.93,214.27,211.68,212.68,9700.0
2022-04-14 09:50:00,211.93,214.32,211.92,214.31,7421.0,211.93,214.32,211.92,214.31,7421.0
2022-04-14 10:00:00,213.86,216.19,213.74,214.47,14991.0,213.86,216.19,213.74,214.47,14991.0
2022-04-14 10:10:00,213.74,215.85,213.74,215.5,5685.0,213.74,215.85,213.74,215.5,5685.0
2022-04-14 10:20:00,214.86,215.55,214.07,214.85,2407.0,214.86,215.55,214.07,214.85,2407.0
2022-04-14 10:30:00,214.89,215.36,214.16,214.96,10890.0,214.89,215.36,214.16,214.96,10890.0
2022-04-14 10:40:00,214.97,214.97,213.95,214.23,3428.0,214.97,214.97,213.95,214.23,3428.0
2022-04-14 10:50:00,213.61,214.27,212.8,214.27,4502.0,213.61,214.27,212.8,214.27,4502.0
2022-04-14 11:00:00,213.93,214.86,213.7,214.82,25611.0,213.93,214.86,213.7,214.82,25611.0
2022-04-14 11:10:00,214.67,214.92,213.71,214.0,5344.0,214.67,214.92,213.71,214.0,5344.0
2022-04-14 11:20:00,214.22,214.9,214.03,214.88,4490.0,214.22,214.9,214.03,214.88,4490.0
2022-04-14 11:30:00,214.92,215.63,214.26,214.26,15879.0,214.92,215.63,214.26,214.26,15879.0
2022-04-14 11:40:00,214.12,215.79,213.91,215.55,9809.0,214.12,215.79,213.91,215.55,9809.0
2022-04-14 11:50:00,215.55,215.6,214.4,214.47,3412.0,215.55,215.6,214.4,214.47,3412.0
2022-04-14 12:00:00,214.37,214.38,213.72,214.16,8600.0,214.37,214.38,213.72,214.16,8600.0
2022-04-14 12:10:00,213.89,213.89,213.37,213.43,4369.0,213.89,213.89,213.37,213.43,4369.0
2022-04-14 12:20:00,213.43,214.28,213.43,213.94,3000.0,213.43,214.28,213.43,213.94,3000.0
2022-04-14 12:30:00,213.89,213.99,213.64,213.72,1140.0,213.89,213.99,213.64,213.72,1140.0
2022-04-14 12:40:00,213.58,213.63,212.69,212.83,1650.0,213.58,213.63,212.69,212.83,1650.0
2022-04-14 12:50:00,212.84,213.15,212.41,213.15,2583.0,212.84,213.15,212.41,213.15,2583.0
2022-04-14 13:00:00,212.93,213.31,212.71,213.06,6563.0,212.93,213.31,212.71,213.06,6563.0
2022-04-14 13:10:00,212.98,213.22,212.25,212.38,3100.0,212.98,213.22,212.25,212.38,3100.0
2022-04-14 13:20:00,212.06,212.65,212.06,212.51,1400.0,212.06,212.65,212.06,212.51,1400.0
2022-04-14 13:30:00,212.52,212.63,212.36,212.44,1900.0,212.52,212.63,212.36,212.44,1900.0
2022-04-14 13:40:00,212.49,212.95,212.49,212.94,1600.0,212.49,212.95,212.49,212.94,1600.0
2022-04-14 13:50:00,212.91,213.27,212.59,213.27,3496.0,212.91,213.27,212.59,213.27,3496.0
2022-04-14 14:00:00,213.15,213.36,212.82,213.13,3036.0,213.15,213.36,212.82,213.13,3036.0
2022-04-14 14:10:00,213.28,213.94,213.28,213.87,2200.0,213.28,213.94,213.28,213.87,2200.0
2022-04-14 14:20:00,213.82,214.04,213.76,213.82,6974.0,213.82,214.04,213.76,213.82,6974.0
2022-04-14 14:30:00,213.86,213.86,213.45,213.45,6019.0,213.86,213.86,213.45,213.45,6019.0
2022-04-14 14:40:00,213.33,213.83,213.32,213.74,4895.0,213.33,213.83,213.32,213.74,4895.0
2022-04-14 14:50:00,213.93,214.06,213.05,213.22,4636.0,213.93,214.06,213.05,213.22,4636.0
2022-04-14 15:00:00,213.25,213.42,212.71,212.71,3095.0,213.25,213.42,212.71,212.71,3095.0
2022-04-14 15:10:00,212.62,213.2,212.24,213.05,8032.0,212.62,213.2,212.24,213.05,8032.0
2022-04-14 15:20:00,213.23,213.38,212.83,213.08,6905.0,213.23,213.38,212.83,213.08,6905.0
2022-04-14 15:30:00,213.04,213.87,212.98,213.47,8958.0,213.04,213.87,212.98,213.47,8958.0
2022-04-14 15:40:00,213.5,214.08,213.49,213.66,10834.0,213.5,214.08,213.49,213.66,10834.0
2022-04-14 15:50:00,213.64,213.99,213.1,213.92,71754.0,213.64,213.99,213.1,213.92,71754.0
2022-04-18 09:30:00,213.82,215.99,211.45,215.99,11810.0,213.82,215.99,211.45,215.99,11810.0
2022-04-18 09:40:00,215.17,217.71,214.67,217.56,17994.0,215.17,217.71,214.67,217.56,17994.0
2022-04-18 09:50:00,216.97,217.74,215.07,217.42,12688.0,216.97,217.74,215.07,217.42,12688.0
2022-04-18 10:00:00,217.42,218.61,217.15,217.88,34233.0,217.42,218.61,217.15,217.88,34233.0
2022-04-18 10:10:00,218.2,219.55,218.07,218.97,15376.0,218.2,219.55,218.07,218.97,15376.0
2022-04-18 10:20:00,218.9,219.69,218.42,218.5,12590.0,218.9,219.69,218.42,218.5,12590.0
2022-04-18 10:30:00,218.56,219.16,218.24,218.82,11986.0,218.56,219.16,218.24,218.82,11986.0
2022-04-18 10:40:00,218.98,219.66,218.52,219.52,9371.0,218.98,219.66,218.52,219.52,9371.0
2022-04-18 10:50:00,219.42,219.46,218.3,219.21,23459.0,219.42,219.46,218.3,219.21,23459.0
2022-04-18 11:00:00,219.12,220.45,219.11,219.97,19403.0,219.12,220.45,219.11,219.97,19403.0
2022-04-18 11:10:00,220.25,220.55,219.83,220.06,13777.0,220.25,220.55,219.83,220.06,13777.0
2022-04-18 11:20:00,219.94,219.98,218.91,219.09,10421.0,219.94,219.98,218.91,219.09,10421.0
2022-04-18 11:30:00,219.17,219.33,218.13,218.28,3835.0,219.17,219.33,218.13,218.28,3835.0
2022-04-18 11:40:00,218.27,218.49,217.62,217.65,4658.0,218.27,218.49,217.62,217.65,4658.0
2022-04-18 11:50:00,217.62,218.39,217.51,218.23,4760.0,217.62,218.39,217.51,218.23,4760.0
2022-04-18 12:00:00,218.15,218.24,217.61,217.61,4819.0,218.15,218.24,217.61,217.61,4819.0
2022-04-18 12:10:00,217.6,218.35,217.6,217.93,15817.0,217.6,218.35,217.6,217.93,15817.0
2022-04-18 12:20:00,217.97,217.97,216.81,217.38,4891.0,217.97,217.97,216.81,217.38,4891.0
2022-04-18 12:30:00,217.6,217.72,217.17,217.31,5543.0,217.6,217.72,217.17,217.31,5543.0
2022-04-18 12:40:00,217.5,218.19,217.5,218.07,5742.0,217.5,218.19,217.5,218.07,5742.0
2022-04-18 12:50:00,217.95,218.16,217.81,218.08,3855.0,217.95,218.16,217.81,218.08,3855.0
2022-04-18 13:00:00,218.18,218.27,217.65,218.24,3777.0,218.18,218.27,217.65,218.24,3777.0
2022-04-18 13:10:00,218.24,218.5,217.95,218.25,5791.0,218.24,218.5,217.95,218.25,5791.0
2022-04-18 13:20:00,218.4,218.6,218.21,218.56,5192.0,218.4,218.6,218.21,218.56,5192.0
2022-04-18 13:30:00,218.52,219.14,218.43,219.13,8176.0,218.52,219.14,218.43,219.13,8176.0
2022-04-18 13:40:00,219.23,219.69,218.79,219.49,3419.0,219.23,219.69,218.79,219.49,3419.0
2022-04-18 13:50:00,219.47,220.47,219.46,220.47,5502.0,219.47,220.47,219.46,220.47,5502.0
2022-04-18 14:00:00,220.43,220.43,219.42,219.89,7085.0,220.43,220.43,219.42,219.89,7085.0
2022-04-18 14:10:00,219.65,220.38,219.62,219.69,6863.0,219.65,220.38,219.62,219.69,6863.0
2022-04-18 14:20:00,219.94,220.15,219.59,220.05,5752.0,219.94,220.15,219.59,220.05,5752.0
2022-04-18 14:30:00,220.4,220.74,220.15,220.42,6970.0,220.4,220.74,220.15,220.42,6970.0
2022-04-18 14:40:00,220.38,220.38,219.73,219.73,2600.0,220.38,220.38,219.73,219.73,2600.0
2022-04-18 14:50:00,219.72,220.06,219.41,219.41,5765.0,219.72,220.06,219.41,219.41,5765.0
2022-04-18 15:00:00,219.64,219.98,219.45,219.45,9490.0,219.64,219.98,219.45,219.45,9490.0
2022-04-18 15:10:00,219.54,220.07,219.53,219.74,11167.0,219.54,220.07,219.53,219.74,11167.0
2022-04-18 15:20:00,219.63,220.17,218.9,219.97,17924.0,219.63,220.17,218.9,219.97,17924.0
2022-04-18 15:30:00,219.89,220.06,219.83,219.91,25295.0,219.89,220.06,219.83,219.91,25295.0
2022-04-18 15:40:00,219.89,219.89,218.55,218.98,22413.0,219.89,219.89,218.55,218.98,22413.0
2022-04-18 15:50:00,218.95,219.26,218.49,218.95,56238.0,218.95,219.26,218.49,218.95,56238.0
2022-04-19 09:30:00,219.36,224.93,219.36,222.6,23832.0,219.36,224.93,219.36,222.6,23832.0
2022-04-19 09:40:00,222.93,224.9,222.93,224.89,13114.0,222.93,224.9,222.93,224.89,13114.0
2022-04-19 09:50:00,225.02,225.97,224.61,225.53,9473.0,225.02,225.97,224.61,225.53,9473.0
2022-04-19 10:00:00,225.54,226.02,224.35,225.17,12927.0,225.54,226.02,224.35,225.17,12927.0
2022-04-19 10:10:00,225.56,226.61,225.22,226.38,5142.0,225.56,226.61,225.22,226.38,5142.0
2022-04-19 10:20:00,226.34,227.19,226.06,226.27,19994.0,226.34,227.19,226.06,226.27,19994.0
2022-04-19 10:30:00,226.28,226.73,226.12,226.24,7240.0,226.28,226.73,226.12,226.24,7240.0
2022-04-19 10:40:00,226.23,226.76,226.15,226.51,4403.0,226.23,226.76,226.15,226.51,4403.0
2022-04-19 10:50:00,226.49,226.62,225.81,226.34,12539.0,226.49,226.62,225.81,226.34,12539.0
2022-04-19 11:00:00,226.45,227.17,226.28,227.17,8620.0,226.45,227.17,226.28,227.17,8620.0
2022-04-19 11:10:00,227.38,228.69,227.1,228.48,16078.0,227.38,228.69,227.1,228.48,16078.0
2022-04-19 11:20:00,228.53,228.53,227.52,227.63,14139.0,228.53,228.53,227.52,227.63,14139.0
2022-04-19 11:30:00,227.77,228.37,227.23,228.37,14937.0,227.77,228.37,227.23,228.37,14937.0
2022-04-19 11:40:00,228.47,229.1,228.26,228.93,5305.0,228.47,229.1,228.26,228.93,5305.0
2022-04-19 11:50:00,229.29,229.42,227.92,228.13,3623.0,229.29,229.42,227.92,228.13,3623.0
2022-04-19 12:00:00,228.01,228.48,228.0,228.22,10722.0,228.01,228.48,228.0,228.22,10722.0
2022-04-19 12:10:00,228.33,229.25,228.33,228.94,7228.0,228.33,229.25,228.33,228.94,7228.0
2022-04-19 12:20:00,228.94,228.94,228.17,228.66,6815.0,228.94,228.94,228.17,228.66,6815.0
2022-04-19 12:30:00,228.77,228.87,228.34,228.42,3208.0,228.77,228.87,228.34,228.42,3208.0
2022-04-19 12:40:00,228.32,228.74,228.22,228.74,2702.0,228.32,228.74,228.22,228.74,2702.0
2022-04-19 12:50:00,228.58,228.65,228.2,228.23,6098.0,228.58,228.65,228.2,228.23,6098.0
2022-04-19 13:00:00,228.23,229.36,228.22,229.28,4156.0,228.23,229.36,228.22,229.28,4156.0
2022-04-19 13:10:00,229.3,229.55,228.78,228.84,9717.0,229.3,229.55,228.78,228.84,9717.0
2022-04-19 13:20:00,228.88,228.93,228.01,228.02,2873.0,228.88,228.93,228.01,228.02,2873.0
2022-04-19 13:30:00,227.92,228.88,227.92,228.21,5034.0,227.92,228.88,227.92,228.21,5034.0
2022-04-19 13:40:00,227.96,228.0,227.23,227.96,10054.0,227.96,228.0,227.23,227.96,10054.0
2022-04-19 13:50:00,227.89,227.89,226.71,226.73,13627.0,227.89,227.89,226.71,226.73,13627.0
2022-04-19 14:00:00,226.72,227.29,226.34,226.38,5398.0,226.72,227.29,226.34,226.38,5398.0
2022-04-19 14:10:00,226.28,226.75,226.0,226.47,22014.0,226.28,226.75,226.0,226.47,22014.0
2022-04-19 14:20:00,226.31,226.63,225.29,225.69,13827.0,226.31,226.63,225.29,225.69,13827.0
2022-04-19 14:30:00,225.64,226.75,225.64,226.75,8636.0,225.64,226.75,225.64,226.75,8636.0
2022-04-19 14:40:00,226.65,227.24,226.59,227.15,7277.0,226.65,227.24,226.59,227.15,7277.0
2022-04-19 14:50:00,227.26,227.35,226.37,226.49,22455.0,227.26,227.35,226.37,226.49,22455.0
2022-04-19 15:00:00,226.49,227.24,226.02,226.8,25761.0,226.49,227.24,226.02,226.8,25761.0
2022-04-19 15:10:00,226.8,227.46,226.65,226.71,6973.0,226.8,227.46,226.65,226.71,6973.0
2022-04-19 15:20:00,226.8,227.35,226.66,227.29,6509.0,226.8,227.35,226.66,227.29,6509.0
2022-04-19 15:30:00,227.25,227.42,227.1,227.31,12410.0,227.25,227.42,227.1,227.31,12410.0
2022-04-19 15:40:00,227.26,227.45,226.45,226.45,29736.0,227.26,227.45,226.45,226.45,29736.0
2022-04-19 15:50:00,226.68,227.84,226.59,227.54,59833.0,226.68,227.84,226.59,227.54,59833.0
2022-04-20 09:30:00,229.99,231.29,229.14,229.4,12368.0,229.99,231.29,229.14,229.4,12368.0
2022-04-20 09:40:00,229.75,230.02,227.81,229.94,15965.0,229.75,230.02,227.81,229.94,15965.0
2022-04-20 09:50:00,229.84,230.24,228.54,229.99,5333.0,229.84,230.24,228.54,229.99,5333.0
2022-04-20 10:00:00,230.23,230.88,230.02,230.52,10932.0,230.23,230.88,230.02,230.52,10932.0
2022-04-20 10:10:00,230.37,230.66,229.92,230.21,2850.0,230.37,230.66,229.92,230.21,2850.0
2022-04-20 10:20:00,230.2,230.42,226.92,227.14,8138.0,230.2,230.42,226.92,227.14,8138.0
2022-04-20 10:30:00,226.65,227.66,226.17,227.64,4429.0,226.65,227.66,226.17,227.64,4429.0
2022-04-20 10:40:00,227.99,228.69,227.24,227.62,17098.0,227.99,228.69,227.24,227.62,17098.0
2022-04-20 10:50:00,228.12,228.22,227.9,228.06,2302.0,228.12,228.22,227.9,228.06,2302.0
2022-04-20 11:00:00,228.0,229.31,227.86,229.0,7553.0,228.0,229.31,227.86,229.0,7553.0
2022-04-20 11:10:00,228.74,228.74,226.96,227.08,2100.0,228.74,228.74,226.96,227.08,2100.0
2022-04-20 11:20:00,227.18,227.76,226.98,227.76,5066.0,227.18,227.76,226.98,227.76,5066.0
2022-04-20 11:30:00,227.88,228.89,227.87,228.54,6385.0,227.88,228.89,227.87,228.54,6385.0
2022-04-20 11:40:00,228.6,228.91,227.94,228.24,5100.0,228.6,228.91,227.94,228.24,5100.0
2022-04-20 11:50:00,228.07,228.07,227.48,227.72,3704.0,228.07,228.07,227.48,227.72,3704.0
2022-04-20 12:00:00,227.74,228.07,227.32,227.5,2547.0,227.74,228.07,227.32,227.5,2547.0
2022-04-20 12:10:00,227.29,227.4,226.54,226.54,3031.0,227.29,227.4,226.54,226.54,3031.0
2022-04-20 12:20:00,226.47,226.7,225.27,225.41,9409.0,226.47,226.7,225.27,225.41,9409.0
2022-04-20 12:30:00,225.53,226.3,225.41,225.72,6925.0,225.53,226.3,225.41,225.72,6925.0
2022-04-20 12:40:00,225.84,226.55,225.65,226.52,5406.0,225.84,226.55,225.65,226.52,5406.0
2022-04-20 12:50:00,226.86,227.45,226.82,227.04,2867.0,226.86,227.45,226.82,227.04,2867.0
2022-04-20 13:00:00,227.02,227.41,226.68,226.68,3031.0,227.02,227.41,226.68,226.68,3031.0
2022-04-20 13:10:00,226.81,227.66,226.8,227.13,9400.0,226.81,227.66,226.8,227.13,9400.0
2022-04-20 13:20:00,227.12,227.12,225.77,225.77,4795.0,227.12,227.12,225.77,225.77,4795.0
2022-04-20 13:30:00,225.7,225.78,225.1,225.39,6638.0,225.7,225.78,225.1,225.39,6638.0
2022-04-20 13:40:00,225.4,226.13,225.21,225.73,5718.0,225.4,226.13,225.21,225.73,5718.0
2022-04-20 13:50:00,225.42,225.49,224.77,225.14,10514.0,225.42,225.49,224.77,225.14,10514.0
2022-04-20 14:00:00,225.26,225.29,224.75,224.88,7540.0,225.26,225.29,224.75,224.88,7540.0
2022-04-20 14:10:00,224.88,224.88,223.45,223.69,9325.0,224.88,224.88,223.45,223.69,9325.0
2022-04-20 14:20:00,223.65,224.55,223.61,223.96,9759.0,223.65,224.55,223.61,223.96,9759.0
2022-04-20 14:30:00,223.93,224.33,223.49,223.7,7711.0,223.93,224.33,223.49,223.7,7711.0
2022-04-20 14:40:00,223.7,223.78,223.31,223.39,6569.0,223.7,223.78,223.31,223.39,6569.0
2022-04-20 14:50:00,223.41,223.85,222.91,223.46,14092.0,223.41,223.85,222.91,223.46,14092.0
2022-04-20 15:00:00,223.47,223.93,223.32,223.5,8503.0,223.47,223.93,223.32,223.5,8503.0
2022-04-20 15:10:00,223.53,224.6,223.5,224.16,6866.0,223.53,224.6,223.5,224.16,6866.0
2022-04-20 15:20:00,224.03,224.7,223.65,224.44,61351.0,224.03,224.7,223.65,224.44,61351.0
2022-04-20 15:30:00,224.44,224.47,223.72,224.36,16729.0,224.44,224.47,223.72,224.36,16729.0
2022-04-20 15:40:00,224.28,224.42,223.69,224.12,41245.0,224.28,224.42,223.69,224.12,41245.0
2022-04-20 15:50:00,224.12,224.12,222.05,222.17,84722.0,224.12,224.12,222.05,222.17,84722.0
2022-04-21 09:30:00,224.94,226.57,222.68,223.69,29594.0,224.94,226.57,222.68,223.69,29594.0
2022-04-21 09:40:00,223.53,224.63,221.79,222.67,17631.0,223.53,224.63,221.79,222.67,17631.0
2022-04-21 09:50:00,222.99,223.95,222.43,222.67,18942.0,222.99,223.95,222.43,222.67,18942.0
2022-04-21 10:00:00,222.89,223.02,222.0,222.64,12624.0,222.89,223.02,222.0,222.64,12624.0
2022-04-21 10:10:00,222.35,222.95,221.32,221.32,9769.0,222.35,222.95,221.32,221.32,9769.0
2022-04-21 10:20:00,221.23,223.27,220.74,222.91,10932.0,221.23,223.27,220.74,222.91,10932.0
2022-04-21 10:30:00,222.91,223.12,222.0,222.41,11771.0,222.91,223.12,222.0,222.41,11771.0
2022-04-21 10:40:00,222.53,222.53,220.65,220.97,9604.0,222.53,222.53,220.65,220.97,9604.0
2022-04-21 10:50:00,221.22,222.52,220.98,221.87,6288.0,221.22,222.52,220.98,221.87,6288.0
2022-04-21 11:00:00,221.83,222.55,221.49,222.54,6307.0,221.83,222.55,221.49,222.54,6307.0
2022-04-21 11:10:00,222.44,222.75,221.91,222.18,8096.0,222.44,222.75,221.91,222.18,8096.0
2022-04-21 11:20:00,222.34,222.69,222.14,222.2,5834.0,222.34,222.69,222.14,222.2,5834.0
2022-04-21 11:30:00,222.16,222.29,221.72,221.81,5627.0,222.16,222.29,221.72,221.81,5627.0
2022-04-21 11:40:00,221.76,221.95,220.44,220.44,3427.0,221.76,221.95,220.44,220.44,3427.0
2022-04-21 11:50:00,220.4,221.31,219.85,220.2,5620.0,220.4,221.31,219.85,220.2,5620.0
2022-04-21 12:00:00,220.26,221.15,219.98,221.02,9736.0,220.26,221.15,219.98,221.02,9736.0
2022-04-21 12:10:00,220.92,221.25,220.73,220.8,4081.0,220.92,221.25,220.73,220.8,4081.0
2022-04-21 12:20:00,220.92,221.36,220.53,221.02,5849.0,220.92,221.36,220.53,221.02,5849.0
2022-04-21 12:30:00,221.14,221.34,220.88,221.3,8321.0,221.14,221.34,220.88,221.3,8321.0
2022-04-21 12:40:00,221.32,222.33,221.32,221.97,9553.0,221.32,222.33,221.32,221.97,9553.0
2022-04-21 12:50:00,221.83,221.83,221.15,221.59,2584.0,221.83,221.83,221.15,221.59,2584.0
2022-04-21 13:00:00,221.47,221.63,220.58,220.65,7032.0,221.47,221.63,220.58,220.65,7032.0
2022-04-21 13:10:00,220.62,220.75,220.07,220.21,6312.0,220.62,220.75,220.07,220.21,6312.0
2022-04-21 13:20:00,220.41,220.76,219.34,220.28,22020.0,220.41,220.76,219.34,220.28,22020.0
2022-04-21 13:30:00,220.35,220.75,219.41,219.73,16751.0,220.35,220.75,219.41,219.73,16751.0
2022-04-21 13:40:00,219.85,220.12,219.07,219.81,14777.0,219.85,220.12,219.07,219.81,14777.0
2022-04-21 13:50:00,219.7,219.82,218.51,218.82,10641.0,219.7,219.82,218.51,218.82,10641.0
2022-04-21 14:00:00,218.66,218.67,217.82,218.23,12106.0,218.66,218.67,217.82,218.23,12106.0
2022-04-21 14:10:00,218.22,218.58,217.92,218.5,4796.0,218.22,218.58,217.92,218.5,4796.0
2022-04-21 14:20:00,218.48,218.48,217.53,217.83,12220.0,218.48,218.48,217.53,217.83,12220.0
2022-04-21 14:30:00,217.79,219.08,217.77,218.54,4668.0,217.79,219.08,217.77,218.54,4668.0
2022-04-21 14:40:00,218.51,218.53,216.91,216.91,8016.0,218.51,218.53,216.91,216.91,8016.0
2022-04-21 14:50:00,216.9,216.93,215.19,215.81,24281.0,216.9,216.93,215.19,215.81,24281.0
2022-04-21 15:00:00,215.7,216.25,215.67,215.78,11758.0,215.7,216.25,215.67,215.78,11758.0
2022-04-21 15:10:00,215.76,216.49,215.75,216.41,4100.0,215.76,216.49,215.75,216.41,4100.0
2022-04-21 15:20:00,216.31,217.26,216.23,217.12,7572.0,216.31,217.26,216.23,217.12,7572.0
2022-04-21 15:30:00,216.92,217.65,216.21,216.49,11879.0,216.92,217.65,216.21,216.49,11879.0
2022-04-21 15:40:00,216.57,217.04,216.11,216.11,22507.0,216.57,217.04,216.11,216.11,22507.0
2022-04-21 15:50:00,216.36,217.79,216.1,217.78,81150.0,216.36,217.79,216.1,217.78,81150.0
2022-04-22 09:30:00,212.67,214.3,208.22,210.64,30277.0,212.67,214.3,208.22,210.64,30277.0
2022-04-22 09:40:00,210.34,211.44,208.16,211.44,19133.0,210.34,211.44,208.16,211.44,19133.0
2022-04-22 09:50:00,211.49,212.6,210.92,212.3,18249.0,211.49,212.6,210.92,212.3,18249.0
2022-04-22 10:00:00,212.3,212.95,210.92,212.59,12871.0,212.3,212.95,210.92,212.59,12871.0
2022-04-22 10:10:00,211.84,212.11,210.58,212.04,22503.0,211.84,212.11,210.58,212.04,22503.0
2022-04-22 10:20:00,212.12,212.12,210.83,212.05,13762.0,212.12,212.12,210.83,212.05,13762.0
2022-04-22 10:30:00,212.11,212.47,211.02,212.38,12946.0,212.11,212.47,211.02,212.38,12946.0
2022-04-22 10:40:00,212.32,212.42,211.53,212.12,10679.0,212.32,212.42,211.53,212.12,10679.0
2022-04-22 10:50:00,211.96,212.07,210.56,210.56,11034.0,211.96,212.07,210.56,210.56,11034.0
2022-04-22 11:00:00,210.7,210.85,209.31,210.03,10012.0,210.7,210.85,209.31,210.03,10012.0
2022-04-22 11:10:00,209.94,210.49,209.51,209.81,5861.0,209.94,210.49,209.51,209.81,5861.0
2022-04-22 11:20:00,209.68,209.76,208.3,208.53,6494.0,209.68,209.76,208.3,208.53,6494.0
2022-04-22 11:30:00,208.59,209.26,208.35,208.4,7342.0,208.59,209.26,208.35,208.4,7342.0
2022-04-22 11:40:00,208.51,208.56,207.75,208.01,4603.0,208.51,208.56,207.75,208.01,4603.0
2022-04-22 11:50:00,207.88,208.13,207.75,207.86,4715.0,207.88,208.13,207.75,207.86,4715.0
2022-04-22 12:00:00,207.86,208.62,207.55,208.4,9288.0,207.86,208.62,207.55,208.4,9288.0
2022-04-22 12:10:00,208.28,208.7,207.81,208.58,7851.0,208.28,208.7,207.81,208.58,7851.0
2022-04-22 12:20:00,208.79,209.34,208.74,209.1,5639.0,208.79,209.34,208.74,209.1,5639.0
2022-04-22 12:30:00,209.08,209.82,208.99,209.23,5404.0,209.08,209.82,208.99,209.23,5404.0
2022-04-22 12:40:00,209.23,210.08,209.23,209.99,3484.0,209.23,210.08,209.23,209.99,3484.0
2022-04-22 12:50:00,209.83,209.83,209.03,209.49,4322.0,209.83,209.83,209.03,209.49,4322.0
2022-04-22 13:00:00,209.43,209.52,209.01,209.52,6825.0,209.43,209.52,209.01,209.52,6825.0
2022-04-22 13:10:00,209.39,209.92,209.35,209.66,6191.0,209.39,209.92,209.35,209.66,6191.0
2022-04-22 13:20:00,209.32,209.32,208.29,209.09,2340.0,209.32,209.32,208.29,209.09,2340.0
2022-04-22 13:30:00,209.15,209.54,209.05,209.17,7428.0,209.15,209.54,209.05,209.17,7428.0
2022-04-22 13:40:00,208.93,209.02,208.29,208.29,5078.0,208.93,209.02,208.29,208.29,5078.0
2022-04-22 13:50:00,208.25,208.27,207.25,207.35,7026.0,208.25,208.27,207.25,207.35,7026.0
2022-04-22 14:00:00,207.33,208.06,207.32,207.53,7353.0,207.33,208.06,207.32,207.53,7353.0
2022-04-22 14:10:00,207.59,208.29,207.45,208.29,7317.0,207.59,208.29,207.45,208.29,7317.0
2022-04-22 14:20:00,208.29,208.91,208.18,208.23,5743.0,208.29,208.91,208.18,208.23,5743.0
2022-04-22 14:30:00,208.21,208.21,207.07,207.64,5904.0,208.21,208.21,207.07,207.64,5904.0
2022-04-22 14:40:00,207.64,207.96,207.57,207.63,7482.0,207.64,207.96,207.57,207.63,7482.0
2022-04-22 14:50:00,207.09,207.25,206.58,206.98,7748.0,207.09,207.25,206.58,206.98,7748.0
2022-04-22 15:00:00,207.11,207.56,206.95,207.56,7622.0,207.11,207.56,206.95,207.56,7622.0
2022-04-22 15:10:00,207.53,209.08,207.18,208.69,12013.0,207.53,209.08,207.18,208.69,12013.0
2022-04-22 15:20:00,208.62,208.9,208.28,208.81,11349.0,208.62,208.9,208.28,208.81,11349.0
2022-04-22 15:30:00,208.81,210.04,208.81,209.68,17994.0,208.81,210.04,208.81,209.68,17994.0
2022-04-22 15:40:00,209.57,209.76,208.76,208.88,24398.0,209.57,209.76,208.76,208.88,24398.0
2022-04-22 15:50:00,208.9,209.53,208.63,209.29,93202.0,208.9,209.53,208.63,209.29,93202.0
2022-04-25 09:30:00,208.0,208.16,205.02,205.81,44724.0,208.0,208.16,205.02,205.81,44724.0
2022-04-25 09:40:00,205.87,206.35,203.43,203.72,26310.0,205.87,206.35,203.43,203.72,26310.0
2022-04-25 09:50:00,203.93,204.88,203.02,203.42,22508.0,203.93,204.88,203.02,203.42,22508.0
2022-04-25 10:00:00,203.42,204.33,201.72,202.14,67133.0,203.42,204.33,201.72,202.14,67133.0
2022-04-25 10:10:00,202.03,204.45,201.63,203.53,24279.0,202.03,204.45,201.63,203.53,24279.0
2022-04-25 10:20:00,203.38,205.12,203.06,204.58,8075.0,203.38,205.12,203.06,204.58,8075.0
2022-04-25 10:30:00,204.65,207.1,204.65,204.92,14799.0,204.65,207.1,204.65,204.92,14799.0
2022-04-25 10:40:00,204.56,204.56,202.68,203.4,16919.0,204.56,204.56,202.68,203.4,16919.0
2022-04-25 10:50:00,203.4,203.4,202.44,202.9,55134.0,203.4,203.4,202.44,202.9,55134.0
2022-04-25 11:00:00,202.99,203.54,202.61,203.54,7068.0,202.99,203.54,202.61,203.54,7068.0
2022-04-25 11:10:00,203.66,203.72,202.67,202.79,5193.0,203.66,203.72,202.67,202.79,5193.0
2022-04-25 11:20:00,202.84,203.93,202.84,203.62,15359.0,202.84,203.93,202.84,203.62,15359.0
2022-04-25 11:30:00,203.57,203.71,203.07,203.26,3893.0,203.57,203.71,203.07,203.26,3893.0
2022-04-25 11:40:00,203.26,203.51,202.54,202.78,38368.0,203.26,203.51,202.54,202.78,38368.0
2022-04-25 11:50:00,202.65,203.29,202.15,203.29,8364.0,202.65,203.29,202.15,203.29,8364.0
2022-04-25 12:00:00,203.15,205.36,202.52,205.36,4287.0,203.15,205.36,202.52,205.36,4287.0
2022-04-25 12:10:00,205.07,206.55,205.07,206.55,10806.0,205.07,206.55,205.07,206.55,10806.0
2022-04-25 12:20:00,206.39,207.84,206.39,207.6,7890.0,206.39,207.84,206.39,207.6,7890.0
2022-04-25 12:30:00,207.0,207.75,206.97,207.0,7872.0,207.0,207.75,206.97,207.0,7872.0
2022-04-25 12:40:00,206.91,207.18,206.35,206.73,6741.0,206.91,207.18,206.35,206.73,6741.0
2022-04-25 12:50:00,206.91,206.91,206.23,206.55,4303.0,206.91,206.91,206.23,206.55,4303.0
2022-04-25 13:00:00,206.56,207.07,206.24,207.01,5442.0,206.56,207.07,206.24,207.01,5442.0
2022-04-25 13:10:00,207.29,208.3,207.29,207.9,4326.0,207.29,208.3,207.29,207.9,4326.0
2022-04-25 13:20:00,207.45,207.6,206.65,207.13,2500.0,207.45,207.6,206.65,207.13,2500.0
2022-04-25 13:30:00,207.32,207.32,206.43,206.65,2164.0,207.32,207.32,206.43,206.65,2164.0
2022-04-25 13:40:00,206.94,207.0,206.4,206.91,8618.0,206.94,207.0,206.4,206.91,8618.0
2022-04-25 13:50:00,206.9,206.91,206.21,206.27,10152.0,206.9,206.91,206.21,206.27,10152.0
2022-04-25 14:00:00,206.39,207.82,206.24,207.59,8428.0,206.39,207.82,206.24,207.59,8428.0
2022-04-25 14:10:00,207.6,208.02,207.01,207.84,7295.0,207.6,208.02,207.01,207.84,7295.0
2022-04-25 14:20:00,207.83,208.68,207.77,208.68,6007.0,207.83,208.68,207.77,208.68,6007.0
2022-04-25 14:30:00,208.93,209.24,208.35,208.35,6336.0,208.93,209.24,208.35,208.35,6336.0
2022-04-25 14:40:00,208.17,209.6,208.09,209.5,17752.0,208.17,209.6,208.09,209.5,17752.0
2022-04-25 14:50:00,209.45,209.61,208.57,209.25,39754.0,209.45,209.61,208.57,209.25,39754.0
2022-04-25 15:00:00,209.25,209.51,207.6,207.78,20201.0,209.25,209.51,207.6,207.78,20201.0
2022-04-25 15:10:00,207.76,209.97,207.69,209.86,5813.0,207.76,209.97,207.69,209.86,5813.0
2022-04-25 15:20:00,210.01,210.63,209.87,210.62,19038.0,210.01,210.63,209.87,210.62,19038.0
2022-04-25 15:30:00,210.41,210.53,209.66,209.99,17360.0,210.41,210.53,209.66,209.99,17360.0
2022-04-25 15:40:00,209.93,210.06,208.49,208.69,24576.0,209.93,210.06,208.49,208.69,24576.0
2022-04-25 15:50:00,208.57,209.5,207.94,209.41,62268.0,208.57,209.5,207.94,209.41,62268.0
2022-04-26 09:30:00,206.37,208.28,204.12,206.72,8413.0,206.37,208.28,204.12,206.72,8413.0
2022-04-26 09:40:00,207.06,207.22,203.25,205.26,4246.0,207.06,207.22,203.25,205.26,4246.0
2022-04-26 09:50:00,205.15,205.37,204.37,205.25,1796.0,205.15,205.37,204.37,205.25,1796.0
2022-04-26 10:00:00,205.82,206.7,205.66,206.39,3206.0,205.82,206.7,205.66,206.39,3206.0
2022-04-26 10:10:00,206.18,206.18,203.95,204.66,3478.0,206.18,206.18,203.95,204.66,3478.0
2022-04-26 10:20:00,204.42,205.28,203.79,205.21,13077.0,204.42,205.28,203.79,205.21,13077.0
2022-04-26 10:30:00,205.2,205.2,202.85,202.85,12576.0,205.2,205.2,202.85,202.85,12576.0
2022-04-26 10:40:00,203.06,203.26,202.26,203.08,5617.0,203.06,203.26,202.26,203.08,5617.0
2022-04-26 10:50:00,203.24,203.24,201.85,201.85,6009.0,203.24,203.24,201.85,201.85,6009.0
2022-04-26 11:00:00,201.82,201.95,201.08,201.17,8228.0,201.82,201.95,201.08,201.17,8228.0
2022-04-26 11:10:00,201.29,201.59,200.67,200.83,9799.0,201.29,201.59,200.67,200.83,9799.0
2022-04-26 11:20:00,200.59,201.82,200.26,201.36,9381.0,200.59,201.82,200.26,201.36,9381.0
2022-04-26 11:30:00,201.28,202.33,201.15,202.33,2820.0,201.28,202.33,201.15,202.33,2820.0
2022-04-26 11:40:00,202.18,202.66,201.57,202.47,3504.0,202.18,202.66,201.57,202.47,3504.0
2022-04-26 11:50:00,202.33,202.65,201.22,201.22,4583.0,202.33,202.65,201.22,201.22,4583.0
2022-04-26 12:00:00,201.21,201.41,201.0,201.41,4219.0,201.21,201.41,201.0,201.41,4219.0
2022-04-26 12:10:00,201.47,202.58,201.47,202.33,8190.0,201.47,202.58,201.47,202.33,8190.0
2022-04-26 12:20:00,202.5,202.91,201.14,202.74,10208.0,202.5,202.91,201.14,202.74,10208.0
2022-04-26 12:30:00,202.85,203.78,202.49,203.78,16288.0,202.85,203.78,202.49,203.78,16288.0
2022-04-26 12:40:00,203.55,203.56,202.52,202.68,3123.0,203.55,203.56,202.52,202.68,3123.0
2022-04-26 12:50:00,202.86,203.9,202.49,203.9,3751.0,202.86,203.9,202.49,203.9,3751.0
2022-04-26 13:00:00,203.68,203.68,202.63,202.96,4630.0,203.68,203.68,202.63,202.96,4630.0
2022-04-26 13:10:00,203.0,203.07,201.89,201.9,3671.0,203.0,203.07,201.89,201.9,3671.0
2022-04-26 13:20:00,202.07,202.07,201.15,201.24,4583.0,202.07,202.07,201.15,201.24,4583.0
2022-04-26 13:30:00,201.42,202.26,201.22,202.26,3692.0,201.42,202.26,201.22,202.26,3692.0
2022-04-26 13:40:00,202.02,202.56,201.94,202.18,5185.0,202.02,202.56,201.94,202.18,5185.0
2022-04-26 13:50:00,202.21,203.38,201.92,203.38,2164.0,202.21,203.38,201.92,203.38,2164.0
2022-04-26 14:00:00,203.39,203.72,202.86,203.14,3856.0,203.39,203.72,202.86,203.14,3856.0
2022-04-26 14:10:00,203.36,203.87,203.04,203.13,4459.0,203.36,203.87,203.04,203.13,4459.0
2022-04-26 14:20:00,203.11,204.26,202.98,204.15,4478.0,203.11,204.26,202.98,204.15,4478.0
2022-04-26 14:30:00,204.02,205.96,204.02,205.67,4763.0,204.02,205.96,204.02,205.67,4763.0
2022-04-26 14:40:00,205.53,205.56,204.52,204.59,6486.0,205.53,205.56,204.52,204.59,6486.0
2022-04-26 14:50:00,204.85,206.02,204.84,205.61,3673.0,204.85,206.02,204.84,205.61,3673.0
2022-04-26 15:00:00,205.61,205.62,205.07,205.24,3601.0,205.61,205.62,205.07,205.24,3601.0
2022-04-26 15:10:00,205.37,205.81,204.11,204.25,6130.0,205.37,205.81,204.11,204.25,6130.0
2022-04-26 15:20:00,204.4,204.97,204.4,204.91,6268.0,204.4,204.97,204.4,204.91,6268.0
2022-04-26 15:30:00,204.75,204.81,203.83,204.44,11515.0,204.75,204.81,203.83,204.44,11515.0
2022-04-26 15:40:00,204.48,204.56,203.77,204.11,13455.0,204.48,204.56,203.77,204.11,13455.0
2022-04-26 15:50:00,203.67,204.42,203.16,203.22,46150.0,203.67,204.42,203.16,203.22,46150.0
2022-04-27 09:30:00,203.99,204.2,202.58,203.76,6443.0,203.99,204.2,202.58,203.76,6443.0
2022-04-27 09:40:00,204.21,206.31,204.09,205.93,3856.0,204.21,206.31,204.09,205.93,3856.0
2022-04-27 09:50:00,205.54,205.85,204.76,205.84,6702.0,205.54,205.85,204.76,205.84,6702.0
2022-04-27 10:00:00,206.26,207.44,205.53,206.13,8992.0,206.26,207.44,205.53,206.13,8992.0
2022-04-27 10:10:00,206.12,206.22,205.02,206.22,17780.0,206.12,206.22,205.02,206.22,17780.0
2022-04-27 10:20:00,206.1,206.73,204.6,204.6,4957.0,206.1,206.73,204.6,204.6,4957.0
2022-04-27 10:30:00,204.6,204.65,203.4,203.87,6362.0,204.6,204.65,203.4,203.87,6362.0
2022-04-27 10:40:00,203.52,205.44,203.08,205.03,6574.0,203.52,205.44,203.08,205.03,6574.0
2022-04-27 10:50:00,205.09,205.68,204.09,204.28,7485.0,205.09,205.68,204.09,204.28,7485.0
2022-04-27 11:00:00,204.6,205.93,204.27,204.95,5834.0,204.6,205.93,204.27,204.95,5834.0
2022-04-27 11:10:00,204.79,206.26,204.75,206.23,4163.0,204.79,206.26,204.75,206.23,4163.0
2022-04-27 11:20:00,206.2,207.74,205.71,207.66,21333.0,206.2,207.74,205.71,207.66,21333.0
2022-04-27 11:30:00,207.83,208.53,207.71,208.14,15387.0,207.83,208.53,207.71,208.14,15387.0
2022-04-27 11:40:00,208.02,208.54,207.67,208.37,10432.0,208.02,208.54,207.67,208.37,10432.0
2022-04-27 11:50:00,208.33,208.72,207.66,208.66,7641.0,208.33,208.72,207.66,208.66,7641.0
2022-04-27 12:00:00,208.66,208.91,207.91,208.6,5854.0,208.66,208.91,207.91,208.6,5854.0
2022-04-27 12:10:00,208.42,208.63,207.91,208.07,8544.0,208.42,208.63,207.91,208.07,8544.0
2022-04-27 12:20:00,208.14,209.67,208.07,208.83,3905.0,208.14,209.67,208.07,208.83,3905.0
2022-04-27 12:30:00,208.9,209.34,208.82,209.17,3916.0,208.9,209.34,208.82,209.17,3916.0
2022-04-27 12:40:00,209.0,209.72,208.79,209.04,4074.0,209.0,209.72,208.79,209.04,4074.0
2022-04-27 12:50:00,209.25,209.25,208.79,208.95,2957.0,209.25,209.25,208.79,208.95,2957.0
2022-04-27 13:00:00,208.79,209.71,208.25,208.58,4504.0,208.79,209.71,208.25,208.58,4504.0
2022-04-27 13:10:00,208.67,208.68,208.0,208.68,4365.0,208.67,208.68,208.0,208.68,4365.0
2022-04-27 13:20:00,208.71,209.18,208.4,209.17,3730.0,208.71,209.18,208.4,209.17,3730.0
2022-04-27 13:30:00,209.27,209.45,208.07,208.07,2884.0,209.27,209.45,208.07,208.07,2884.0
2022-04-27 13:40:00,208.43,209.16,208.43,209.15,3167.0,208.43,209.16,208.43,209.15,3167.0
2022-04-27 13:50:00,209.5,209.68,209.1,209.68,3470.0,209.5,209.68,209.1,209.68,3470.0
2022-04-27 14:00:00,209.85,209.93,209.41,209.41,1700.0,209.85,209.93,209.41,209.41,1700.0
2022-04-27 14:10:00,209.32,210.0,209.3,209.45,4733.0,209.32,210.0,209.3,209.45,4733.0
2022-04-27 14:20:00,209.77,209.77,209.41,209.68,2439.0,209.77,209.77,209.41,209.68,2439.0
2022-04-27 14:30:00,210.11,210.57,209.53,210.12,4690.0,210.11,210.57,209.53,210.12,4690.0
2022-04-27 14:40:00,210.2,211.0,209.86,209.86,4771.0,210.2,211.0,209.86,209.86,4771.0
2022-04-27 14:50:00,210.01,210.13,208.85,209.37,5049.0,210.01,210.13,208.85,209.37,5049.0
2022-04-27 15:00:00,209.27,209.5,208.81,208.81,5079.0,209.27,209.5,208.81,208.81,5079.0
2022-04-27 15:10:00,208.68,208.94,208.23,208.26,4282.0,208.68,208.94,208.23,208.26,4282.0
2022-04-27 15:20:00,208.26,208.41,207.77,207.95,6882.0,208.26,208.41,207.77,207.95,6882.0
2022-04-27 15:30:00,207.93,208.2,207.03,207.07,15090.0,207.93,208.2,207.03,207.07,15090.0
2022-04-27 15:40:00,207.38,207.96,206.49,206.54,16491.0,207.38,207.96,206.49,206.54,16491.0
2022-04-27 15:50:00,206.46,207.29,206.09,206.22,67963.0,206.46,207.29,206.09,206.22,67963.0
2022-04-28 09:30:00,210.64,212.34,208.5,209.89,14811.0,210.64,212.34,208.5,209.89,14811.0
2022-04-28 09:40:00,209.34,211.21,209.11,209.34,4966.0,209.34,211.21,209.11,209.34,4966.0
2022-04-28 09:50:00,209.48,211.04,209.03,210.93,8068.0,209.48,211.04,209.03,210.93,8068.0
2022-04-28 10:00:00,210.54,210.79,207.49,207.49,17025.0,210.54,210.79,207.49,207.49,17025.0
2022-04-28 10:10:00,207.23,208.07,206.8,208.02,9022.0,207.23,208.07,206.8,208.02,9022.0
2022-04-28 10:20:00,207.6,207.63,206.48,206.48,6604.0,207.6,207.63,206.48,206.48,6604.0
2022-04-28 10:30:00,206.35,206.41,205.38,205.87,12554.0,206.35,206.41,205.38,205.87,12554.0
2022-04-28 10:40:00,205.88,206.19,205.25,205.35,13304.0,205.88,206.19,205.25,205.35,13304.0
2022-04-28 10:50:00,205.37,205.72,204.09,205.54,8811.0,205.37,205.72,204.09,205.54,8811.0
2022-04-28 11:00:00,205.48,206.99,205.39,206.99,4797.0,205.48,206.99,205.39,206.99,4797.0
2022-04-28 11:10:00,207.13,208.54,207.07,207.9,7591.0,207.13,208.54,207.07,207.9,7591.0
2022-04-28 11:20:00,207.78,207.78,207.03,207.03,2824.0,207.78,207.78,207.03,207.03,2824.0
2022-04-28 11:30:00,206.5,207.07,206.12,206.12,3008.0,206.5,207.07,206.12,206.12,3008.0
2022-04-28 11:40:00,206.46,206.68,206.06,206.67,7378.0,206.46,206.68,206.06,206.67,7378.0
2022-04-28 11:50:00,206.65,207.57,206.65,207.22,3926.0,206.65,207.57,206.65,207.22,3926.0
2022-04-28 12:00:00,207.11,207.19,206.04,206.04,3537.0,207.11,207.19,206.04,206.04,3537.0
2022-04-28 12:10:00,206.17,206.87,206.12,206.81,2967.0,206.17,206.87,206.12,206.81,2967.0
2022-04-28 12:20:00,206.72,208.0,206.63,207.73,5073.0,206.72,208.0,206.63,207.73,5073.0
2022-04-28 12:30:00,207.77,209.08,207.52,208.99,2708.0,207.77,209.08,207.52,208.99,2708.0
2022-04-28 12:40:00,209.12,210.82,209.08,210.28,3343.0,209.12,210.82,209.08,210.28,3343.0
2022-04-28 12:50:00,210.33,210.51,208.78,209.49,5831.0,210.33,210.51,208.78,209.49,5831.0
2022-04-28 13:00:00,209.49,210.57,209.48,210.5,4801.0,209.49,210.57,209.48,210.5,4801.0
2022-04-28 13:10:00,210.53,211.64,210.53,211.64,5796.0,210.53,211.64,210.53,211.64,5796.0
2022-04-28 13:20:00,211.4,211.4,210.9,211.06,4125.0,211.4,211.4,210.9,211.06,4125.0
2022-04-28 13:30:00,210.91,211.77,210.74,211.77,4278.0,210.91,211.77,210.74,211.77,4278.0
2022-04-28 13:40:00,211.69,212.01,211.47,212.0,5223.0,211.69,212.01,211.47,212.0,5223.0
2022-04-28 13:50:00,212.06,212.24,211.53,211.61,2304.0,212.06,212.24,211.53,211.61,2304.0
2022-04-28 14:00:00,211.54,212.53,211.44,212.53,6536.0,211.54,212.53,211.44,212.53,6536.0
2022-04-28 14:10:00,212.64,213.03,212.52,212.78,7183.0,212.64,213.03,212.52,212.78,7183.0
2022-04-28 14:20:00,212.95,213.81,212.69,213.71,15698.0,212.95,213.81,212.69,213.71,15698.0
2022-04-28 14:30:00,213.65,214.73,213.62,214.71,15567.0,213.65,214.73,213.62,214.71,15567.0
2022-04-28 14:40:00,214.72,215.2,214.65,214.65,10522.0,214.72,215.2,214.65,214.65,10522.0
2022-04-28 14:50:00,214.88,215.15,214.25,214.54,9835.0,214.88,215.15,214.25,214.54,9835.0
2022-04-28 15:00:00,214.51,214.73,214.09,214.29,7010.0,214.51,214.73,214.09,214.29,7010.0
2022-04-28 15:10:00,214.24,214.81,214.15,214.75,9509.0,214.24,214.81,214.15,214.75,9509.0
2022-04-28 15:20:00,214.68,214.98,214.4,214.4,7559.0,214.68,214.98,214.4,214.4,7559.0
2022-04-28 15:30:00,214.36,214.36,212.86,213.05,13524.0,214.36,214.36,212.86,213.05,13524.0
2022-04-28 15:40:00,213.11,213.49,212.46,213.19,10802.0,213.11,213.49,212.46,213.19,10802.0
2022-04-28 15:50:00,213.08,213.72,212.56,213.44,37481.0,213.08,213.72,212.56,213.44,37481.0
2022-04-29 09:30:00,210.0,211.81,208.82,210.98,9716.0,210.0,211.81,208.82,210.98,9716.0
2022-04-29 09:40:00,210.45,211.61,209.83,210.44,6710.0,210.45,211.61,209.83,210.44,6710.0
2022-04-29 09:50:00,210.3,210.54,209.28,210.23,4355.0,210.3,210.54,209.28,210.23,4355.0
2022-04-29 10:00:00,210.24,210.53,208.27,209.23,23459.0,210.24,210.53,208.27,209.23,23459.0
2022-04-29 10:10:00,209.4,209.68,208.14,208.14,2670.0,209.4,209.68,208.14,208.14,2670.0
2022-04-29 10:20:00,208.14,208.82,207.35,207.75,17684.0,208.14,208.82,207.35,207.75,17684.0
2022-04-29 10:30:00,207.86,208.1,207.44,207.64,7972.0,207.86,208.1,207.44,207.64,7972.0
2022-04-29 10:40:00,207.65,208.34,207.49,207.69,8105.0,207.65,208.34,207.49,207.69,8105.0
2022-04-29 10:50:00,207.71,207.84,206.3,206.81,9629.0,207.71,207.84,206.3,206.81,9629.0
2022-04-29 11:00:00,206.8,207.06,205.79,206.14,14733.0,206.8,207.06,205.79,206.14,14733.0
2022-04-29 11:10:00,206.33,206.69,205.95,206.62,7740.0,206.33,206.69,205.95,206.62,7740.0
2022-04-29 11:20:00,206.83,207.56,206.4,206.57,17640.0,206.83,207.56,206.4,206.57,17640.0
2022-04-29 11:30:00,206.72,207.43,206.47,206.72,10094.0,206.72,207.43,206.47,206.72,10094.0
2022-04-29 11:40:00,206.73,207.65,206.56,207.28,9129.0,206.73,207.65,206.56,207.28,9129.0
2022-04-29 11:50:00,207.33,207.76,207.03,207.62,5400.0,207.33,207.76,207.03,207.62,5400.0
2022-04-29 12:00:00,207.44,207.61,206.85,207.02,4922.0,207.44,207.61,206.85,207.02,4922.0
2022-04-29 12:10:00,206.82,207.1,206.43,206.89,4544.0,206.82,207.1,206.43,206.89,4544.0
2022-04-29 12:20:00,207.03,207.24,206.38,206.38,4571.0,207.03,207.24,206.38,206.38,4571.0
2022-04-29 12:30:00,206.5,206.5,205.97,206.11,3800.0,206.5,206.5,205.97,206.11,3800.0
2022-04-29 12:40:00,206.32,206.32,205.79,206.31,2100.0,206.32,206.32,205.79,206.31,2100.0
2022-04-29 12:50:00,206.34,206.35,205.76,206.02,4434.0,206.34,206.35,205.76,206.02,4434.0
2022-04-29 13:00:00,205.83,206.04,205.39,205.63,3143.0,205.83,206.04,205.39,205.63,3143.0
2022-04-29 13:10:00,205.55,205.93,205.37,205.9,4312.0,205.55,205.93,205.37,205.9,4312.0
2022-04-29 13:20:00,205.81,206.37,205.8,206.0,5146.0,205.81,206.37,205.8,206.0,5146.0
2022-04-29 13:30:00,206.1,206.5,206.05,206.25,7037.0,206.1,206.5,206.05,206.25,7037.0
2022-04-29 13:40:00,206.25,206.6,206.07,206.43,3558.0,206.25,206.6,206.07,206.43,3558.0
2022-04-29 13:50:00,206.46,206.77,206.09,206.39,2900.0,206.46,206.77,206.09,206.39,2900.0
2022-04-29 14:00:00,206.17,206.4,205.67,206.01,4926.0,206.17,206.4,205.67,206.01,4926.0
2022-04-29 14:10:00,205.79,206.13,205.57,205.58,4769.0,205.79,206.13,205.57,205.58,4769.0
2022-04-29 14:20:00,205.24,205.86,204.87,205.65,5615.0,205.24,205.86,204.87,205.65,5615.0
2022-04-29 14:30:00,205.84,206.44,205.8,205.81,5161.0,205.84,206.44,205.8,205.81,5161.0
2022-04-29 14:40:00,205.81,206.46,205.81,206.26,5536.0,205.81,206.46,205.81,206.26,5536.0
2022-04-29 14:50:00,206.26,206.84,206.13,206.84,6100.0,206.26,206.84,206.13,206.84,6100.0
2022-04-29 15:00:00,206.83,207.42,206.41,206.41,7835.0,206.83,207.42,206.41,206.41,7835.0
2022-04-29 15:10:00,206.53,206.54,205.2,206.02,5786.0,206.53,206.54,205.2,206.02,5786.0
2022-04-29 15:20:00,205.85,205.94,205.54,205.62,6761.0,205.85,205.94,205.54,205.62,6761.0
2022-04-29 15:30:00,205.61,205.95,205.2,205.64,12443.0,205.61,205.95,205.2,205.64,12443.0
2022-04-29 15:40:00,205.66,206.09,204.81,204.81,14207.0,205.66,206.09,204.81,204.81,14207.0
2022-04-29 15:50:00,204.5,204.5,203.3,203.53,49374.0,204.5,204.5,203.3,203.53,49374.0
2022-05-02 09:30:00,202.65,206.3,202.65,204.46,14542.0,202.65,206.3,202.65,204.46,14542.0
2022-05-02 09:40:00,204.24,208.13,203.0,207.92,17041.0,204.24,208.13,203.0,207.92,17041.0
2022-05-02 09:50:00,207.88,209.72,207.17,209.32,21960.0,207.88,209.72,207.17,209.32,21960.0
2022-05-02 10:00:00,209.07,210.48,207.29,207.62,15214.0,209.07,210.48,207.29,207.62,15214.0
2022-05-02 10:10:00,207.25,208.84,207.09,208.09,18044.0,207.25,208.84,207.09,208.09,18044.0
2022-05-02 10:20:00,208.29,211.16,208.07,210.55,15921.0,208.29,211.16,208.07,210.55,15921.0
2022-05-02 10:30:00,210.33,211.48,209.8,210.44,22103.0,210.33,211.48,209.8,210.44,22103.0
2022-05-02 10:40:00,210.3,211.57,210.3,211.02,2346.0,210.3,211.57,210.3,211.02,2346.0
2022-05-02 10:50:00,210.23,210.6,209.38,209.5,21507.0,210.23,210.6,209.38,209.5,21507.0
2022-05-02 11:00:00,209.07,209.07,207.31,207.69,7441.0,209.07,209.07,207.31,207.69,7441.0
2022-05-02 11:10:00,207.32,207.96,206.19,206.57,3520.0,207.32,207.96,206.19,206.57,3520.0
2022-05-02 11:20:00,206.5,206.97,205.88,205.88,6690.0,206.5,206.97,205.88,205.88,6690.0
2022-05-02 11:30:00,205.77,206.75,205.27,206.12,4684.0,205.77,206.75,205.27,206.12,4684.0
2022-05-02 11:40:00,206.08,206.65,205.93,206.38,5282.0,206.08,206.65,205.93,206.38,5282.0
2022-05-02 11:50:00,206.16,207.78,206.16,207.78,5226.0,206.16,207.78,206.16,207.78,5226.0
2022-05-02 12:00:00,207.63,208.02,206.58,206.58,2902.0,207.63,208.02,206.58,206.58,2902.0
2022-05-02 12:10:00,206.99,207.01,206.17,207.01,2710.0,206.99,207.01,206.17,207.01,2710.0
2022-05-02 12:20:00,207.13,207.29,206.3,206.57,1700.0,207.13,207.29,206.3,206.57,1700.0
2022-05-02 12:30:00,206.7,207.58,206.7,207.08,2078.0,206.7,207.58,206.7,207.08,2078.0
2022-05-02 12:40:00,207.34,207.75,206.94,206.94,4778.0,207.34,207.75,206.94,206.94,4778.0
2022-05-02 12:50:00,206.88,206.88,206.34,206.34,2403.0,206.88,206.88,206.34,206.34,2403.0
2022-05-02 13:00:00,205.69,207.02,205.69,207.02,5088.0,205.69,207.02,205.69,207.02,5088.0
2022-05-02 13:10:00,207.0,207.2,206.7,207.1,2033.0,207.0,207.2,206.7,207.1,2033.0
2022-05-02 13:20:00,206.92,207.29,206.71,206.78,4687.0,206.92,207.29,206.71,206.78,4687.0
2022-05-02 13:30:00,206.98,207.21,205.68,205.68,3475.0,206.98,207.21,205.68,205.68,3475.0
2022-05-02 13:40:00,205.65,206.03,204.65,204.65,4391.0,205.65,206.03,204.65,204.65,4391.0
2022-05-02 13:50:00,205.0,205.78,204.81,205.78,4567.0,205.0,205.78,204.81,205.78,4567.0
2022-05-02 14:00:00,205.7,206.92,205.7,206.4,4980.0,205.7,206.92,205.7,206.4,4980.0
2022-05-02 14:10:00,206.67,206.68,205.0,205.47,6679.0,206.67,206.68,205.0,205.47,6679.0
2022-05-02 14:20:00,205.51,207.06,205.51,206.97,9005.0,205.51,207.06,205.51,206.97,9005.0
2022-05-02 14:30:00,206.63,207.23,206.39,206.89,6416.0,206.63,207.23,206.39,206.89,6416.0
2022-05-02 14:40:00,206.91,207.4,206.37,206.99,2999.0,206.91,207.4,206.37,206.99,2999.0
2022-05-02 14:50:00,206.96,207.56,206.74,206.89,6833.0,206.96,207.56,206.74,206.89,6833.0
2022-05-02 15:00:00,207.01,208.1,206.55,208.05,4922.0,207.01,208.1,206.55,208.05,4922.0
2022-05-02 15:10:00,208.39,208.8,208.25,208.67,4997.0,208.39,208.8,208.25,208.67,4997.0
2022-05-02 15:20:00,208.8,209.8,208.78,209.29,7703.0,208.8,209.8,208.78,209.29,7703.0
2022-05-02 15:30:00,209.42,210.06,209.42,209.99,12806.0,209.42,210.06,209.42,209.99,12806.0
2022-05-02 15:40:00,210.11,210.23,209.01,210.23,23821.0,210.11,210.23,209.01,210.23,23821.0
2022-05-02 15:50:00,210.13,211.71,209.9,211.49,49930.0,210.13,211.71,209.9,211.49,49930.0
2022-05-03 09:30:00,211.02,212.65,210.21,210.21,4550.0,211.02,212.65,210.21,210.21,4550.0
2022-05-03 09:40:00,209.85,209.85,208.31,208.96,1505.0,209.85,209.85,208.31,208.96,1505.0
2022-05-03 09:50:00,207.86,209.19,207.86,208.73,1932.0,207.86,209.19,207.86,208.73,1932.0
2022-05-03 10:00:00,209.1,209.5,206.97,206.97,9765.0,209.1,209.5,206.97,206.97,9765.0
2022-05-03 10:10:00,207.26,208.2,206.66,207.7,8402.0,207.26,208.2,206.66,207.7,8402.0
2022-05-03 10:20:00,208.03,208.85,207.59,208.85,2300.0,208.03,208.85,207.59,208.85,2300.0
2022-05-03 10:30:00,208.9,208.9,207.3,207.3,3591.0,208.9,208.9,207.3,207.3,3591.0
2022-05-03 10:40:00,206.74,206.87,205.9,205.9,3242.0,206.74,206.87,205.9,205.9,3242.0
2022-05-03 10:50:00,206.09,206.58,205.69,206.24,10520.0,206.09,206.58,205.69,206.24,10520.0
2022-05-03 11:00:00,206.17,208.13,205.55,208.1,5082.0,206.17,208.13,205.55,208.1,5082.0
2022-05-03 11:10:00,207.98,209.71,207.85,209.7,9584.0,207.98,209.71,207.85,209.7,9584.0
2022-05-03 11:20:00,209.97,210.52,209.67,209.88,8666.0,209.97,210.52,209.67,209.88,8666.0
2022-05-03 11:30:00,210.22,210.3,209.47,209.67,5467.0,210.22,210.3,209.47,209.67,5467.0
2022-05-03 11:40:00,210.01,210.11,209.19,209.2,2541.0,210.01,210.11,209.19,209.2,2541.0
2022-05-03 11:50:00,209.22,209.65,209.21,209.39,2080.0,209.22,209.65,209.21,209.39,2080.0
2022-05-03 12:00:00,209.95,210.17,208.32,208.32,7128.0,209.95,210.17,208.32,208.32,7128.0
2022-05-03 12:10:00,208.47,209.51,208.47,209.51,1836.0,208.47,209.51,208.47,209.51,1836.0
2022-05-03 12:20:00,209.34,210.01,209.33,209.51,11513.0,209.34,210.01,209.33,209.51,11513.0
2022-05-03 12:30:00,209.42,209.42,208.3,209.08,6626.0,209.42,209.42,208.3,209.08,6626.0
2022-05-03 12:40:00,208.89,209.28,208.54,208.73,1930.0,208.89,209.28,208.54,208.73,1930.0
2022-05-03 12:50:00,208.95,209.02,207.84,208.98,8335.0,208.95,209.02,207.84,208.98,8335.0
2022-05-03 13:00:00,209.0,209.84,208.91,209.72,15142.0,209.0,209.84,208.91,209.72,15142.0
2022-05-03 13:10:00,209.72,210.07,209.53,209.98,3525.0,209.72,210.07,209.53,209.98,3525.0
2022-05-03 13:20:00,209.81,210.16,209.18,209.18,3420.0,209.81,210.16,209.18,209.18,3420.0
2022-05-03 13:30:00,209.33,209.76,209.33,209.5,4016.0,209.33,209.76,209.33,209.5,4016.0
2022-05-03 13:40:00,209.53,210.14,209.52,210.06,2272.0,209.53,210.14,209.52,210.06,2272.0
2022-05-03 13:50:00,210.02,210.04,209.56,209.62,2598.0,210.02,210.04,209.56,209.62,2598.0
2022-05-03 14:00:00,209.74,209.74,208.96,209.15,1432.0,209.74,209.74,208.96,209.15,1432.0
2022-05-03 14:10:00,209.15,209.15,207.67,207.69,2340.0,209.15,209.15,207.67,207.69,2340.0
2022-05-03 14:20:00,207.71,208.11,207.71,208.05,1805.0,207.71,208.11,207.71,208.05,1805.0
2022-05-03 14:30:00,208.46,209.0,208.29,208.29,3922.0,208.46,209.0,208.29,208.29,3922.0
2022-05-03 14:40:00,208.16,208.69,207.37,208.59,2102.0,208.16,208.69,207.37,208.59,2102.0
2022-05-03 14:50:00,208.79,209.55,208.65,209.55,2398.0,208.79,209.55,208.65,209.55,2398.0
2022-05-03 15:00:00,209.39,209.5,209.02,209.35,2664.0,209.39,209.5,209.02,209.35,2664.0
2022-05-03 15:10:00,209.5,209.51,208.92,208.92,3791.0,209.5,209.51,208.92,208.92,3791.0
2022-05-03 15:20:00,209.1,209.5,208.73,208.96,3310.0,209.1,209.5,208.73,208.96,3310.0
2022-05-03 15:30:00,208.97,209.37,208.53,208.78,11152.0,208.97,209.37,208.53,208.78,11152.0
2022-05-03 15:40:00,208.42,209.14,207.91,208.86,27954.0,208.42,209.14,207.91,208.86,27954.0
2022-05-03 15:50:00,208.77,209.28,208.16,208.75,52523.0,208.77,209.28,208.16,208.75,52523.0
2022-05-04 09:30:00,209.67,211.16,204.79,206.03,25893.0,209.67,211.16,204.79,206.03,25893.0
2022-05-04 09:40:00,206.38,207.55,205.19,207.03,25452.0,206.38,207.55,205.19,207.03,25452.0
2022-05-04 09:50:00,206.83,207.52,206.0,206.03,27331.0,206.83,207.52,206.0,206.03,27331.0
2022-05-04 10:00:00,206.41,206.74,205.02,205.4,26552.0,206.41,206.74,205.02,205.4,26552.0
2022-05-04 10:10:00,205.22,206.1,205.03,206.04,35227.0,205.22,206.1,205.03,206.04,35227.0
2022-05-04 10:20:00,206.05,206.12,205.08,205.54,5327.0,206.05,206.12,205.08,205.54,5327.0
2022-05-04 10:30:00,205.4,206.03,205.17,205.74,5276.0,205.4,206.03,205.17,205.74,5276.0
2022-05-04 10:40:00,206.0,206.31,205.63,205.66,4849.0,206.0,206.31,205.63,205.66,4849.0
2022-05-04 10:50:00,205.82,205.87,204.25,204.43,7546.0,205.82,205.87,204.25,204.43,7546.0
2022-05-04 11:00:00,204.43,204.62,203.64,204.05,10149.0,204.43,204.62,203.64,204.05,10149.0
2022-05-04 11:10:00,204.08,205.43,203.94,205.43,27157.0,204.08,205.43,203.94,205.43,27157.0
2022-05-04 11:20:00,205.63,205.63,205.03,205.2,2500.0,205.63,205.63,205.03,205.2,2500.0
2022-05-04 11:30:00,205.02,205.02,203.87,203.87,3007.0,205.02,205.02,203.87,203.87,3007.0
2022-05-04 11:40:00,203.7,204.29,203.36,204.2,4781.0,203.7,204.29,203.36,204.2,4781.0
2022-05-04 11:50:00,203.87,204.17,203.55,204.01,2706.0,203.87,204.17,203.55,204.01,2706.0
2022-05-04 12:00:00,204.17,204.47,204.0,204.24,3632.0,204.17,204.47,204.0,204.24,3632.0
2022-05-04 12:10:00,204.21,204.59,204.19,204.59,2724.0,204.21,204.59,204.19,204.59,2724.0
2022-05-04 12:20:00,204.62,206.2,204.53,206.2,2200.0,204.62,206.2,204.53,206.2,2200.0
2022-05-04 12:30:00,206.01,206.97,206.01,206.68,4996.0,206.01,206.97,206.01,206.68,4996.0
2022-05-04 12:40:00,206.84,207.07,206.41,206.81,5707.0,206.84,207.07,206.41,206.81,5707.0
2022-05-04 12:50:00,206.52,207.16,206.52,207.05,3680.0,206.52,207.16,206.52,207.05,3680.0
2022-05-04 13:00:00,206.95,207.22,206.26,206.56,2935.0,206.95,207.22,206.26,206.56,2935.0
2022-05-04 13:10:00,206.27,206.53,205.82,206.53,2091.0,206.27,206.53,205.82,206.53,2091.0
2022-05-04 13:20:00,206.52,206.89,205.9,206.05,2355.0,206.52,206.89,205.9,206.05,2355.0
2022-05-04 13:30:00,205.88,206.33,205.8,206.04,2772.0,205.88,206.33,205.8,206.04,2772.0
2022-05-04 13:40:00,206.29,206.82,206.25,206.67,3122.0,206.29,206.82,206.25,206.67,3122.0
2022-05-04 13:50:00,206.51,207.55,206.41,207.4,4554.0,206.51,207.55,206.41,207.4,4554.0
2022-05-04 14:00:00,207.83,208.48,205.42,206.01,11798.0,207.83,208.48,205.42,206.01,11798.0
2022-05-04 14:10:00,206.34,207.62,205.96,207.04,7579.0,206.34,207.62,205.96,207.04,7579.0
2022-05-04 14:20:00,207.04,208.41,206.34,207.68,10409.0,207.04,208.41,206.34,207.68,10409.0
2022-05-04 14:30:00,208.0,208.13,205.2,206.34,9628.0,208.0,208.13,205.2,206.34,9628.0
2022-05-04 14:40:00,206.11,208.48,205.74,207.77,17933.0,206.11,208.48,205.74,207.77,17933.0
2022-05-04 14:50:00,208.24,209.87,207.75,209.51,11090.0,208.24,209.87,207.75,209.51,11090.0
2022-05-04 15:00:00,210.06,211.86,210.06,211.79,5488.0,210.06,211.86,210.06,211.79,5488.0
2022-05-04 15:10:00,211.61,213.31,211.6,212.78,5496.0,211.61,213.31,211.6,212.78,5496.0
2022-05-04 15:20:00,212.66,213.09,212.66,213.09,4093.0,212.66,213.09,212.66,213.09,4093.0
2022-05-04 15:30:00,213.15,214.7,213.14,214.59,5799.0,213.15,214.7,213.14,214.59,5799.0
2022-05-04 15:40:00,214.59,215.89,214.27,215.89,29831.0,214.59,215.89,214.27,215.89,29831.0
2022-05-04 15:50:00,215.74,216.13,214.31,214.31,81417.0,215.74,216.13,214.31,214.31,81417.0
2022-05-05 09:30:00,212.41,213.43,211.6,213.43,5388.0,212.41,213.43,211.6,213.43,5388.0
2022-05-05 09:40:00,213.11,214.08,211.36,211.36,4809.0,213.11,214.08,211.36,211.36,4809.0
2022-05-05 09:50:00,211.76,211.76,208.69,208.69,5759.0,211.76,211.76,208.69,208.69,5759.0
2022-05-05 10:00:00,209.01,210.1,207.35,207.78,22174.0,209.01,210.1,207.35,207.78,22174.0
2022-05-05 10:10:00,207.98,209.84,207.06,208.92,7166.0,207.98,209.84,207.06,208.92,7166.0
2022-05-05 10:20:00,208.58,208.58,206.21,206.52,3800.0,208.58,208.58,206.21,206.52,3800.0
2022-05-05 10:30:00,206.08,206.75,205.75,206.12,8378.0,206.08,206.75,205.75,206.12,8378.0
2022-05-05 10:40:00,205.77,208.02,205.77,206.91,2084.0,205.77,208.02,205.77,206.91,2084.0
2022-05-05 10:50:00,206.81,207.22,206.64,206.99,2367.0,206.81,207.22,206.64,206.99,2367.0
2022-05-05 11:00:00,206.77,206.79,205.01,205.72,3885.0,206.77,206.79,205.01,205.72,3885.0
2022-05-05 11:10:00,205.5,206.35,204.9,206.14,3660.0,205.5,206.35,204.9,206.14,3660.0
2022-05-05 11:20:00,206.24,206.5,205.33,206.03,3836.0,206.24,206.5,205.33,206.03,3836.0
2022-05-05 11:30:00,206.19,207.18,206.14,206.5,2821.0,206.19,207.18,206.14,206.5,2821.0
2022-05-05 11:40:00,206.82,207.34,205.93,206.36,2220.0,206.82,207.34,205.93,206.36,2220.0
2022-05-05 11:50:00,206.22,206.25,204.87,205.33,2172.0,206.22,206.25,204.87,205.33,2172.0
2022-05-05 12:00:00,204.82,205.72,204.11,205.72,2900.0,204.82,205.72,204.11,205.72,2900.0
2022-05-05 12:10:00,205.75,206.12,205.51,205.95,2153.0,205.75,206.12,205.51,205.95,2153.0
2022-05-05 12:20:00,206.08,206.86,205.5,206.43,2736.0,206.08,206.86,205.5,206.43,2736.0
2022-05-05 12:30:00,206.86,207.04,206.7,207.04,647.0,206.86,207.04,206.7,207.04,647.0
2022-05-05 12:40:00,206.66,206.77,206.0,206.59,1650.0,206.66,206.77,206.0,206.59,1650.0
2022-05-05 12:50:00,206.59,207.9,206.45,207.83,2382.0,206.59,207.9,206.45,207.83,2382.0
2022-05-05 13:00:00,207.68,209.84,207.62,209.36,8794.0,207.68,209.84,207.62,209.36,8794.0
2022-05-05 13:10:00,209.44,209.67,208.58,209.24,4675.0,209.44,209.67,208.58,209.24,4675.0
2022-05-05 13:20:00,209.5,209.67,208.85,209.33,4564.0,209.5,209.67,208.85,209.33,4564.0
2022-05-05 13:30:00,208.88,209.81,208.88,209.45,7357.0,208.88,209.81,208.88,209.45,7357.0
2022-05-05 13:40:00,209.32,209.98,209.27,209.49,6536.0,209.32,209.98,209.27,209.49,6536.0
2022-05-05 13:50:00,209.22,209.36,208.2,208.2,8337.0,209.22,209.36,208.2,208.2,8337.0
2022-05-05 14:00:00,208.59,208.86,208.12,208.78,3228.0,208.59,208.86,208.12,208.78,3228.0
2022-05-05 14:10:00,209.14,209.28,208.55,208.95,8056.0,209.14,209.28,208.55,208.95,8056.0
2022-05-05 14:20:00,209.31,209.31,207.19,207.24,6245.0,209.31,209.31,207.19,207.24,6245.0
2022-05-05 14:30:00,207.34,207.79,207.15,207.79,3263.0,207.34,207.79,207.15,207.79,3263.0
2022-05-05 14:40:00,207.62,208.26,207.55,207.91,5177.0,207.62,208.26,207.55,207.91,5177.0
2022-05-05 14:50:00,208.1,208.38,207.48,207.88,4553.0,208.1,208.38,207.48,207.88,4553.0
2022-05-05 15:00:00,208.02,208.06,207.38,207.66,6923.0,208.02,208.06,207.38,207.66,6923.0
2022-05-05 15:10:00,207.85,208.19,206.85,206.94,8716.0,207.85,208.19,206.85,206.94,8716.0
2022-05-05 15:20:00,206.82,207.22,206.3,206.79,9630.0,206.82,207.22,206.3,206.79,9630.0
2022-05-05 15:30:00,206.69,207.28,206.34,207.17,16165.0,206.69,207.28,206.34,207.17,16165.0
2022-05-05 15:40:00,207.24,207.81,206.01,206.03,28656.0,207.24,207.81,206.01,206.03,28656.0
2022-05-05 15:50:00,206.14,208.48,206.1,207.9,65826.0,206.14,208.48,206.1,207.9,65826.0
2022-05-06 09:30:00,209.25,209.25,201.51,201.51,32394.0,209.25,209.25,201.51,201.51,32394.0
2022-05-06 09:40:00,202.09,202.27,198.96,200.06,30177.0,202.09,202.27,198.96,200.06,30177.0
2022-05-06 09:50:00,200.38,200.38,196.69,198.13,29170.0,200.38,200.38,196.69,198.13,29170.0
2022-05-06 10:00:00,198.62,200.27,197.59,197.71,72934.0,198.62,200.27,197.59,197.71,72934.0
2022-05-06 10:10:00,197.09,197.54,195.97,196.79,39643.0,197.09,197.54,195.97,196.79,39643.0
2022-05-06 10:20:00,196.43,197.23,196.15,196.35,51228.0,196.43,197.23,196.15,196.35,51228.0
2022-05-06 10:30:00,196.17,197.2,193.43,194.38,27395.0,196.17,197.2,193.43,194.38,27395.0
2022-05-06 10:40:00,194.27,198.39,194.26,197.7,7197.0,194.27,198.39,194.26,197.7,7197.0
2022-05-06 10:50:00,197.78,198.2,196.87,197.89,11984.0,197.78,198.2,196.87,197.89,11984.0
2022-05-06 11:00:00,197.87,198.13,196.49,196.78,4478.0,197.87,198.13,196.49,196.78,4478.0
2022-05-06 11:10:00,197.05,197.63,196.09,197.24,17356.0,197.05,197.63,196.09,197.24,17356.0
2022-05-06 11:20:00,197.24,198.19,196.9,197.5,21313.0,197.24,198.19,196.9,197.5,21313.0
2022-05-06 11:30:00,197.36,198.75,197.36,197.88,33142.0,197.36,198.75,197.36,197.88,33142.0
2022-05-06 11:40:00,197.98,198.94,197.49,198.67,17931.0,197.98,198.94,197.49,198.67,17931.0
2022-05-06 11:50:00,198.9,200.71,198.88,199.15,9072.0,198.9,200.71,198.88,199.15,9072.0
2022-05-06 12:00:00,199.16,202.04,199.14,201.22,9748.0,199.16,202.04,199.14,201.22,9748.0
2022-05-06 12:10:00,201.11,201.11,198.17,198.66,9007.0,201.11,201.11,198.17,198.66,9007.0
2022-05-06 12:20:00,198.39,200.17,198.39,199.85,15270.0,198.39,200.17,198.39,199.85,15270.0
2022-05-06 12:30:00,199.9,200.06,198.89,199.25,11200.0,199.9,200.06,198.89,199.25,11200.0
2022-05-06 12:40:00,199.27,199.64,198.84,199.1,28916.0,199.27,199.64,198.84,199.1,28916.0
2022-05-06 12:50:00,199.06,199.7,198.48,199.38,45207.0,199.06,199.7,198.48,199.38,45207.0
2022-05-06 13:00:00,199.47,199.96,198.29,199.04,10440.0,199.47,199.96,198.29,199.04,10440.0
2022-05-06 13:10:00,199.01,199.36,198.26,198.59,19319.0,199.01,199.36,198.26,198.59,19319.0
2022-05-06 13:20:00,198.4,199.38,197.77,198.42,10694.0,198.4,199.38,197.77,198.42,10694.0
2022-05-06 13:30:00,198.56,199.47,197.76,198.03,6072.0,198.56,199.47,197.76,198.03,6072.0
2022-05-06 13:40:00,198.22,199.08,198.07,198.81,8326.0,198.22,199.08,198.07,198.81,8326.0
2022-05-06 13:50:00,198.75,198.75,197.41,197.7,12165.0,198.75,198.75,197.41,197.7,12165.0
2022-05-06 14:00:00,197.48,197.66,196.95,197.18,9506.0,197.48,197.66,196.95,197.18,9506.0
2022-05-06 14:10:00,197.08,198.77,197.07,198.21,14108.0,197.08,198.77,197.07,198.21,14108.0
2022-05-06 14:20:00,198.06,198.25,197.07,197.43,8818.0,198.06,198.25,197.07,197.43,8818.0
2022-05-06 14:30:00,197.44,197.76,196.98,197.13,6061.0,197.44,197.76,196.98,197.13,6061.0
2022-05-06 14:40:00,197.37,197.63,196.54,197.63,9343.0,197.37,197.63,196.54,197.63,9343.0
2022-05-06 14:50:00,197.98,198.61,197.58,197.58,8577.0,197.98,198.61,197.58,197.58,8577.0
2022-05-06 15:00:00,197.52,198.02,197.09,197.1,5898.0,197.52,198.02,197.09,197.1,5898.0
2022-05-06 15:10:00,197.22,197.74,196.87,197.58,11331.0,197.22,197.74,196.87,197.58,11331.0
2022-05-06 15:20:00,197.2,197.32,196.17,197.03,7214.0,197.2,197.32,196.17,197.03,7214.0
2022-05-06 15:30:00,196.97,197.96,196.81,197.9,12278.0,196.97,197.96,196.81,197.9,12278.0
2022-05-06 15:40:00,197.83,198.32,197.28,197.61,25773.0,197.83,198.32,197.28,197.61,25773.0
2022-05-06 15:50:00,197.36,198.09,196.67,196.69,133896.0,197.36,198.09,196.67,196.69,133896.0
2022-05-09 09:30:00,193.96,195.27,192.15,194.19,26555.0,193.96,195.27,192.15,194.19,26555.0
2022-05-09 09:40:00,193.5,196.19,192.77,196.08,34243.0,193.5,196.19,192.77,196.08,34243.0
2022-05-09 09:50:00,195.47,197.0,195.47,196.93,89236.0,195.47,197.0,195.47,196.93,89236.0
2022-05-09 10:00:00,197.09,197.15,196.36,196.49,107395.0,197.09,197.15,196.36,196.49,107395.0
2022-05-09 10:10:00,196.66,197.52,195.97,196.11,12889.0,196.66,197.52,195.97,196.11,12889.0
2022-05-09 10:20:00,196.12,196.57,195.13,195.2,20033.0,196.12,196.57,195.13,195.2,20033.0
2022-05-09 10:30:00,195.18,195.19,194.5,194.75,3250.0,195.18,195.19,194.5,194.75,3250.0
2022-05-09 10:40:00,195.13,195.6,194.5,195.39,14243.0,195.13,195.6,194.5,195.39,14243.0
2022-05-09 10:50:00,195.3,195.3,193.86,194.52,5195.0,195.3,195.3,193.86,194.52,5195.0
2022-05-09 11:00:00,194.66,195.18,193.77,193.84,13587.0,194.66,195.18,193.77,193.84,13587.0
2022-05-09 11:10:00,194.15,194.5,193.4,193.4,35669.0,194.15,194.5,193.4,193.4,35669.0
2022-05-09 11:20:00,193.21,193.31,192.38,192.72,4156.0,193.21,193.31,192.38,192.72,4156.0
2022-05-09 11:30:00,192.59,193.65,192.09,193.65,6247.0,192.59,193.65,192.09,193.65,6247.0
2022-05-09 11:40:00,193.65,193.81,192.96,192.96,12221.0,193.65,193.81,192.96,192.96,12221.0
2022-05-09 11:50:00,193.19,193.7,192.93,193.66,14269.0,193.19,193.7,192.93,193.66,14269.0
2022-05-09 12:00:00,193.54,194.61,193.49,194.06,17747.0,193.54,194.61,193.49,194.06,17747.0
2022-05-09 12:10:00,194.39,195.0,194.39,194.67,10091.0,194.39,195.0,194.39,194.67,10091.0
2022-05-09 12:20:00,194.73,194.91,194.27,194.45,9682.0,194.73,194.91,194.27,194.45,9682.0
2022-05-09 12:30:00,194.3,195.17,193.15,194.21,10688.0,194.3,195.17,193.15,194.21,10688.0
2022-05-09 12:40:00,194.21,194.31,193.14,193.14,6260.0,194.21,194.31,193.14,193.14,6260.0
2022-05-09 12:50:00,193.43,193.45,192.71,193.1,6329.0,193.43,193.45,192.71,193.1,6329.0
2022-05-09 13:00:00,192.97,193.11,192.54,192.95,16250.0,192.97,193.11,192.54,192.95,16250.0
2022-05-09 13:10:00,192.87,193.1,192.71,193.0,4356.0,192.87,193.1,192.71,193.0,4356.0
2022-05-09 13:20:00,192.89,193.25,192.57,193.12,17608.0,192.89,193.25,192.57,193.12,17608.0
2022-05-09 13:30:00,193.25,193.26,192.59,192.78,13174.0,193.25,193.26,192.59,192.78,13174.0
2022-05-09 13:40:00,192.78,192.8,192.25,192.56,26905.0,192.78,192.8,192.25,192.56,26905.0
2022-05-09 13:50:00,192.55,192.55,191.6,191.82,16517.0,192.55,192.55,191.6,191.82,16517.0
2022-05-09 14:00:00,191.94,192.06,191.14,191.5,23869.0,191.94,192.06,191.14,191.5,23869.0
2022-05-09 14:10:00,191.65,192.11,191.25,191.94,9824.0,191.65,192.11,191.25,191.94,9824.0
2022-05-09 14:20:00,192.05,192.05,190.92,191.25,9443.0,192.05,192.05,190.92,191.25,9443.0
2022-05-09 14:30:00,191.27,191.27,190.62,190.62,28714.0,191.27,191.27,190.62,190.62,28714.0
2022-05-09 14:40:00,190.63,191.22,190.47,190.75,30047.0,190.63,191.22,190.47,190.75,30047.0
2022-05-09 14:50:00,190.74,191.36,190.43,190.79,26392.0,190.74,191.36,190.43,190.79,26392.0
2022-05-09 15:00:00,190.96,191.94,190.75,190.86,38822.0,190.96,191.94,190.75,190.86,38822.0
2022-05-09 15:10:00,190.86,191.11,190.11,190.27,13811.0,190.86,191.11,190.11,190.27,13811.0
2022-05-09 15:20:00,190.28,190.29,189.47,190.02,34146.0,190.28,190.29,189.47,190.02,34146.0
2022-05-09 15:30:00,190.07,190.07,189.4,189.59,23497.0,190.07,190.07,189.4,189.59,23497.0
2022-05-09 15:40:00,189.47,189.53,188.45,188.5,30919.0,189.47,189.53,188.45,188.5,30919.0
2022-05-09 15:50:00,188.5,188.84,187.91,188.48,142381.0,188.5,188.84,187.91,188.48,142381.0
2022-05-10 09:30:00,193.45,193.57,190.7,191.15,14677.0,193.45,193.57,190.7,191.15,14677.0
2022-05-10 09:40:00,191.02,191.02,185.47,185.8,15851.0,191.02,191.02,185.47,185.8,15851.0
2022-05-10 09:50:00,185.59,186.62,184.5,184.5,27462.0,185.59,186.62,184.5,184.5,27462.0
2022-05-10 10:00:00,184.61,187.17,184.12,185.38,23205.0,184.61,187.17,184.12,185.38,23205.0
2022-05-10 10:10:00,185.37,186.0,183.76,183.76,34688.0,185.37,186.0,183.76,183.76,34688.0
2022-05-10 10:20:00,183.79,185.0,181.79,182.49,98333.0,183.79,185.0,181.79,182.49,98333.0
2022-05-10 10:30:00,182.55,183.73,182.42,183.09,25960.0,182.55,183.73,182.42,183.09,25960.0
2022-05-10 10:40:00,182.97,182.97,180.67,181.77,23949.0,182.97,182.97,180.67,181.77,23949.0
2022-05-10 10:50:00,181.81,182.14,180.34,180.34,31888.0,181.81,182.14,180.34,180.34,31888.0
2022-05-10 11:00:00,180.28,180.54,179.34,179.75,45583.0,180.28,180.54,179.34,179.75,45583.0
2022-05-10 11:10:00,179.6,180.13,177.68,178.31,41762.0,179.6,180.13,177.68,178.31,41762.0
2022-05-10 11:20:00,178.31,178.46,177.07,177.09,14420.0,178.31,178.46,177.07,177.09,14420.0
2022-05-10 11:30:00,177.26,177.42,175.54,177.17,34631.0,177.26,177.42,175.54,177.17,34631.0
2022-05-10 11:40:00,177.35,177.52,175.44,175.44,8119.0,177.35,177.52,175.44,175.44,8119.0
2022-05-10 11:50:00,175.44,175.45,174.24,175.4,72748.0,175.44,175.45,174.24,175.4,72748.0
2022-05-10 12:00:00,175.42,176.63,174.6,174.6,36646.0,175.42,176.63,174.6,174.6,36646.0
2022-05-10 12:10:00,174.75,175.57,173.82,175.57,121021.0,174.75,175.57,173.82,175.57,121021.0
2022-05-10 12:20:00,176.02,176.06,175.5,176.04,4226.0,176.02,176.06,175.5,176.04,4226.0
2022-05-10 12:30:00,176.05,176.67,175.38,176.06,39129.0,176.05,176.67,175.38,176.06,39129.0
2022-05-10 12:40:00,176.15,177.79,175.95,177.21,108868.0,176.15,177.79,175.95,177.21,108868.0
2022-05-10 12:50:00,177.03,177.03,175.48,175.84,38028.0,177.03,177.03,175.48,175.84,38028.0
2022-05-10 13:00:00,175.82,176.6,175.43,176.0,108284.0,175.82,176.6,175.43,176.0,108284.0
2022-05-10 13:10:00,175.99,176.51,175.17,176.28,27679.0,175.99,176.51,175.17,176.28,27679.0
2022-05-10 13:20:00,176.84,177.78,176.14,177.77,23442.0,176.84,177.78,176.14,177.77,23442.0
2022-05-10 13:30:00,178.06,179.77,178.06,179.76,11886.0,178.06,179.77,178.06,179.76,11886.0
2022-05-10 13:40:00,179.88,181.41,179.61,180.18,27457.0,179.88,181.41,179.61,180.18,27457.0
2022-05-10 13:50:00,180.29,181.57,179.35,181.57,79181.0,180.29,181.57,179.35,181.57,79181.0
2022-05-10 14:00:00,181.64,182.42,181.51,181.57,23314.0,181.64,182.42,181.51,181.57,23314.0
2022-05-10 14:10:00,181.46,183.37,181.46,182.48,56567.0,181.46,183.37,181.46,182.48,56567.0
2022-05-10 14:20:00,182.21,182.33,180.96,181.28,42290.0,182.21,182.33,180.96,181.28,42290.0
2022-05-10 14:30:00,181.5,182.97,181.33,182.29,8245.0,181.5,182.97,181.33,182.29,8245.0
2022-05-10 14:40:00,182.18,183.46,182.03,182.91,9580.0,182.18,183.46,182.03,182.91,9580.0
2022-05-10 14:50:00,183.04,183.52,181.34,182.11,11948.0,183.04,183.52,181.34,182.11,11948.0
2022-05-10 15:00:00,182.35,184.55,182.34,182.79,96965.0,182.35,184.55,182.34,182.79,96965.0
2022-05-10 15:10:00,182.99,183.57,182.99,183.17,11735.0,182.99,183.57,182.99,183.17,11735.0
2022-05-10 15:20:00,183.02,183.08,181.9,182.59,48566.0,183.02,183.08,181.9,182.59,48566.0
2022-05-10 15:30:00,182.57,182.77,181.84,182.08,12313.0,182.57,182.77,181.84,182.08,12313.0
2022-05-10 15:40:00,181.97,182.54,181.62,182.1,18414.0,181.97,182.54,181.62,182.1,18414.0
2022-05-10 15:50:00,182.12,183.25,181.9,183.24,66965.0,182.12,183.25,181.9,183.24,66965.0
2022-05-11 09:30:00,183.93,184.18,177.89,179.01,12670.0,183.93,184.18,177.89,179.01,12670.0
2022-05-11 09:40:00,179.0,182.08,178.17,182.08,7875.0,179.0,182.08,178.17,182.08,7875.0
2022-05-11 09:50:00,182.71,185.49,182.71,185.16,12730.0,182.71,185.49,182.71,185.16,12730.0
2022-05-11 10:00:00,185.18,185.69,183.03,183.52,24478.0,185.18,185.69,183.03,183.52,24478.0
2022-05-11 10:10:00,182.6,184.67,182.4,183.87,12669.0,182.6,184.67,182.4,183.87,12669.0
2022-05-11 10:20:00,183.83,184.26,182.79,183.6,8641.0,183.83,184.26,182.79,183.6,8641.0
2022-05-11 10:30:00,183.33,183.56,182.2,183.31,7530.0,183.33,183.56,182.2,183.31,7530.0
2022-05-11 10:40:00,183.2,184.43,183.06,183.16,15591.0,183.2,184.43,183.06,183.16,15591.0
2022-05-11 10:50:00,182.91,182.91,180.77,180.88,8339.0,182.91,182.91,180.77,180.88,8339.0
2022-05-11 11:00:00,180.94,181.59,180.3,181.19,25458.0,180.94,181.59,180.3,181.19,25458.0
2022-05-11 11:10:00,180.89,181.62,180.23,180.41,13343.0,180.89,181.62,180.23,180.41,13343.0
2022-05-11 11:20:00,180.5,181.62,180.04,181.24,26488.0,180.5,181.62,180.04,181.24,26488.0
2022-05-11 11:30:00,181.15,182.88,180.73,182.24,5957.0,181.15,182.88,180.73,182.24,5957.0
2022-05-11 11:40:00,182.42,182.52,181.08,181.52,7995.0,182.42,182.52,181.08,181.52,7995.0
2022-05-11 11:50:00,181.47,181.49,180.07,180.64,2670.0,181.47,181.49,180.07,180.64,2670.0
2022-05-11 12:00:00,180.45,180.45,179.33,179.66,8120.0,180.45,180.45,179.33,179.66,8120.0
2022-05-11 12:10:00,179.4,179.63,179.02,179.14,21548.0,179.4,179.63,179.02,179.14,21548.0
2022-05-11 12:20:00,179.18,180.05,178.14,178.34,11542.0,179.18,180.05,178.14,178.34,11542.0
2022-05-11 12:30:00,178.16,178.32,177.1,177.27,12980.0,178.16,178.32,177.1,177.27,12980.0
2022-05-11 12:40:00,177.52,177.96,176.26,177.3,17224.0,177.52,177.96,176.26,177.3,17224.0
2022-05-11 12:50:00,177.24,177.36,176.33,176.47,4849.0,177.24,177.36,176.33,176.47,4849.0
2022-05-11 13:00:00,176.38,177.08,175.9,176.4,7384.0,176.38,177.08,175.9,176.4,7384.0
2022-05-11 13:10:00,176.29,176.41,175.59,175.8,18607.0,176.29,176.41,175.59,175.8,18607.0
2022-05-11 13:20:00,176.04,176.15,175.12,175.17,7015.0,176.04,176.15,175.12,175.17,7015.0
2022-05-11 13:30:00,175.12,175.72,174.78,174.9,6226.0,175.12,175.72,174.78,174.9,6226.0
2022-05-11 13:40:00,174.7,175.02,174.4,174.69,20774.0,174.7,175.02,174.4,174.69,20774.0
2022-05-11 13:50:00,174.94,175.2,174.34,174.34,9003.0,174.94,175.2,174.34,174.34,9003.0
2022-05-11 14:00:00,174.55,175.69,174.55,175.09,8904.0,174.55,175.69,174.55,175.09,8904.0
2022-05-11 14:10:00,174.93,175.53,174.48,175.5,7274.0,174.93,175.53,174.48,175.5,7274.0
2022-05-11 14:20:00,174.99,176.5,174.59,175.5,6409.0,174.99,176.5,174.59,175.5,6409.0
2022-05-11 14:30:00,175.5,176.12,175.25,175.8,9868.0,175.5,176.12,175.25,175.8,9868.0
2022-05-11 14:40:00,175.76,177.03,175.27,175.77,8350.0,175.76,177.03,175.27,175.77,8350.0
2022-05-11 14:50:00,175.88,175.88,174.94,175.56,9486.0,175.88,175.88,174.94,175.56,9486.0
2022-05-11 15:00:00,175.59,176.18,175.39,175.5,9204.0,175.59,176.18,175.39,175.5,9204.0
2022-05-11 15:10:00,175.51,175.58,174.53,175.1,4666.0,175.51,175.58,174.53,175.1,4666.0
2022-05-11 15:20:00,174.78,174.78,174.05,174.34,10574.0,174.78,174.78,174.05,174.34,10574.0
2022-05-11 15:30:00,174.3,174.63,173.57,173.68,12064.0,174.3,174.63,173.57,173.68,12064.0
2022-05-11 15:40:00,173.69,173.79,172.83,173.29,22809.0,173.69,173.79,172.83,173.29,22809.0
2022-05-11 15:50:00,173.19,173.91,172.69,173.66,74630.0,173.19,173.91,172.69,173.66,74630.0
2022-05-12 09:30:00,171.06,171.43,169.51,170.81,14340.0,171.06,171.43,169.51,170.81,14340.0
2022-05-12 09:40:00,169.82,175.02,169.82,173.27,13774.0,169.82,175.02,169.82,173.27,13774.0
2022-05-12 09:50:00,174.13,175.23,173.22,174.5,15457.0,174.13,175.23,173.22,174.5,15457.0
2022-05-12 10:00:00,173.95,179.48,173.46,179.48,17431.0,173.95,179.48,173.46,179.48,17431.0
2022-05-12 10:10:00,179.39,179.76,178.29,179.12,12445.0,179.39,179.76,178.29,179.12,12445.0
2022-05-12 10:20:00,178.62,178.92,177.36,177.46,22376.0,178.62,178.92,177.36,177.46,22376.0
2022-05-12 10:30:00,177.8,178.34,176.66,178.34,10517.0,177.8,178.34,176.66,178.34,10517.0
2022-05-12 10:40:00,178.18,178.6,177.08,177.54,10330.0,178.18,178.6,177.08,177.54,10330.0
2022-05-12 10:50:00,177.56,179.83,177.55,179.83,33232.0,177.56,179.83,177.55,179.83,33232.0
2022-05-12 11:00:00,179.96,180.25,179.28,179.95,36913.0,179.96,180.25,179.28,179.95,36913.0
2022-05-12 11:10:00,179.99,179.99,178.56,179.04,24315.0,179.99,179.99,178.56,179.04,24315.0
2022-05-12 11:20:00,179.08,179.5,178.08,178.15,12456.0,179.08,179.5,178.08,178.15,12456.0
2022-05-12 11:30:00,178.11,178.49,177.04,177.87,15899.0,178.11,178.49,177.04,177.87,15899.0
2022-05-12 11:40:00,177.75,177.79,175.58,175.64,10878.0,177.75,177.79,175.58,175.64,10878.0
2022-05-12 11:50:00,175.45,175.69,174.22,174.43,8707.0,175.45,175.69,174.22,174.43,8707.0
2022-05-12 12:00:00,174.43,174.56,173.52,173.75,8094.0,174.43,174.56,173.52,173.75,8094.0
2022-05-12 12:10:00,173.61,174.01,173.05,173.81,15282.0,173.61,174.01,173.05,173.81,15282.0
2022-05-12 12:20:00,173.66,173.89,173.19,173.67,15453.0,173.66,173.89,173.19,173.67,15453.0
2022-05-12 12:30:00,173.8,175.01,173.68,174.17,10426.0,173.8,175.01,173.68,174.17,10426.0
2022-05-12 12:40:00,174.04,175.3,173.75,175.12,7612.0,174.04,175.3,173.75,175.12,7612.0
2022-05-12 12:50:00,175.23,175.23,173.73,173.82,16284.0,175.23,175.23,173.73,173.82,16284.0
2022-05-12 13:00:00,173.46,174.22,173.22,173.77,6894.0,173.46,174.22,173.22,173.77,6894.0
2022-05-12 13:10:00,173.49,174.37,173.32,173.33,8384.0,173.49,174.37,173.32,173.33,8384.0
2022-05-12 13:20:00,173.51,174.0,173.04,173.35,8267.0,173.51,174.0,173.04,173.35,8267.0
2022-05-12 13:30:00,173.34,173.49,172.13,172.56,14318.0,173.34,173.49,172.13,172.56,14318.0
2022-05-12 13:40:00,172.44,172.44,170.71,170.86,12076.0,172.44,172.44,170.71,170.86,12076.0
2022-05-12 13:50:00,170.96,171.32,170.25,170.86,16419.0,170.96,171.32,170.25,170.86,16419.0
2022-05-12 14:00:00,170.83,171.5,169.85,169.86,10688.0,170.83,171.5,169.85,169.86,10688.0
2022-05-12 14:10:00,169.86,170.37,169.53,170.37,15669.0,169.86,170.37,169.53,170.37,15669.0
2022-05-12 14:20:00,170.47,170.52,168.71,169.51,17224.0,170.47,170.52,168.71,169.51,17224.0
2022-05-12 14:30:00,169.37,169.94,168.64,169.23,12964.0,169.37,169.94,168.64,169.23,12964.0
2022-05-12 14:40:00,169.32,169.51,168.78,169.34,14304.0,169.32,169.51,168.78,169.34,14304.0
2022-05-12 14:50:00,169.21,169.75,168.77,169.31,10081.0,169.21,169.75,168.77,169.31,10081.0
2022-05-12 15:00:00,169.18,169.8,168.73,169.12,19892.0,169.18,169.8,168.73,169.12,19892.0
2022-05-12 15:10:00,169.08,170.2,168.56,169.9,12109.0,169.08,170.2,168.56,169.9,12109.0
2022-05-12 15:20:00,169.82,172.17,169.82,171.13,43750.0,169.82,172.17,169.82,171.13,43750.0
2022-05-12 15:30:00,171.32,171.8,170.93,171.17,24378.0,171.32,171.8,170.93,171.17,24378.0
2022-05-12 15:40:00,171.33,171.64,170.46,170.92,25636.0,171.33,171.64,170.46,170.92,25636.0
2022-05-12 15:50:00,170.96,172.17,170.76,172.03,123884.0,170.96,172.17,170.76,172.03,123884.0
2022-05-13 09:30:00,173.97,173.97,171.15,172.14,14673.0,173.97,173.97,171.15,172.14,14673.0
2022-05-13 09:40:00,171.88,174.85,171.69,174.06,18833.0,171.88,174.85,171.69,174.06,18833.0
2022-05-13 09:50:00,174.0,174.37,172.71,173.61,11374.0,174.0,174.37,172.71,173.61,11374.0
2022-05-13 10:00:00,173.75,175.26,173.15,174.84,33180.0,173.75,175.26,173.15,174.84,33180.0
2022-05-13 10:10:00,174.57,174.99,174.0,174.32,6992.0,174.57,174.99,174.0,174.32,6992.0
2022-05-13 10:20:00,174.48,175.74,174.48,175.2,19642.0,174.48,175.74,174.48,175.2,19642.0
2022-05-13 10:30:00,175.28,176.63,175.19,175.45,22157.0,175.28,176.63,175.19,175.45,22157.0
2022-05-13 10:40:00,175.44,175.58,174.52,175.3,18515.0,175.44,175.58,174.52,175.3,18515.0
2022-05-13 10:50:00,175.41,175.6,174.87,175.4,7333.0,175.41,175.6,174.87,175.4,7333.0
2022-05-13 11:00:00,174.81,175.35,174.0,175.1,11123.0,174.81,175.35,174.0,175.1,11123.0
2022-05-13 11:10:00,175.09,175.57,175.01,175.12,7104.0,175.09,175.57,175.01,175.12,7104.0
2022-05-13 11:20:00,175.27,175.69,175.24,175.27,6851.0,175.27,175.69,175.24,175.27,6851.0
2022-05-13 11:30:00,175.04,175.04,174.43,174.72,3709.0,175.04,175.04,174.43,174.72,3709.0
2022-05-13 11:40:00,174.64,175.19,174.51,175.08,3379.0,174.64,175.19,174.51,175.08,3379.0
2022-05-13 11:50:00,175.28,175.39,174.26,174.3,11545.0,175.28,175.39,174.26,174.3,11545.0
2022-05-13 12:00:00,174.3,174.88,173.97,174.8,13366.0,174.3,174.88,173.97,174.8,13366.0
2022-05-13 12:10:00,174.93,175.39,174.93,175.09,9739.0,174.93,175.39,174.93,175.09,9739.0
2022-05-13 12:20:00,174.99,175.43,174.99,175.34,4244.0,174.99,175.43,174.99,175.34,4244.0
2022-05-13 12:30:00,175.42,175.62,175.07,175.28,6493.0,175.42,175.62,175.07,175.28,6493.0
2022-05-13 12:40:00,175.42,175.43,174.66,174.74,6640.0,175.42,175.43,174.66,174.74,6640.0
2022-05-13 12:50:00,174.14,174.19,173.35,173.49,7360.0,174.14,174.19,173.35,173.49,7360.0
2022-05-13 13:00:00,173.58,174.26,173.58,174.16,13517.0,173.58,174.26,173.58,174.16,13517.0
2022-05-13 13:10:00,174.27,174.47,174.0,174.0,3848.0,174.27,174.47,174.0,174.0,3848.0
2022-05-13 13:20:00,174.0,174.55,173.76,174.38,4616.0,174.0,174.55,173.76,174.38,4616.0
2022-05-13 13:30:00,174.58,174.65,173.54,173.66,4083.0,174.58,174.65,173.54,173.66,4083.0
2022-05-13 13:40:00,173.58,173.58,172.94,173.13,6768.0,173.58,173.58,172.94,173.13,6768.0
2022-05-13 13:50:00,172.88,172.91,171.82,172.48,17834.0,172.88,172.91,171.82,172.48,17834.0
2022-05-13 14:00:00,172.52,172.86,172.05,172.78,5545.0,172.52,172.86,172.05,172.78,5545.0
2022-05-13 14:10:00,172.86,173.05,172.57,172.84,5021.0,172.86,173.05,172.57,172.84,5021.0
2022-05-13 14:20:00,172.92,172.93,172.12,172.3,3100.0,172.92,172.93,172.12,172.3,3100.0
2022-05-13 14:30:00,172.41,172.75,172.06,172.11,11147.0,172.41,172.75,172.06,172.11,11147.0
2022-05-13 14:40:00,172.32,172.56,172.05,172.07,4707.0,172.32,172.56,172.05,172.07,4707.0
2022-05-13 14:50:00,172.03,173.1,172.02,172.94,4593.0,172.03,173.1,172.02,172.94,4593.0
2022-05-13 15:00:00,172.97,173.74,172.94,173.5,6415.0,172.97,173.74,172.94,173.5,6415.0
2022-05-13 15:10:00,173.57,174.18,173.57,173.71,8670.0,173.57,174.18,173.57,173.71,8670.0
2022-05-13 15:20:00,173.48,173.71,173.33,173.66,7516.0,173.48,173.71,173.33,173.66,7516.0
2022-05-13 15:30:00,173.66,173.73,172.49,172.92,13549.0,173.66,173.73,172.49,172.92,13549.0
2022-05-13 15:40:00,173.07,173.4,172.64,173.12,20397.0,173.07,173.4,172.64,173.12,20397.0
2022-05-13 15:50:00,173.27,173.38,172.48,172.48,110678.0,173.27,173.38,172.48,172.48,110678.0
2022-05-16 09:30:00,170.81,171.27,168.09,170.12,32020.0,170.81,171.27,168.09,170.12,32020.0
2022-05-16 09:40:00,171.56,172.38,169.59,169.86,24527.0,171.56,172.38,169.59,169.86,24527.0
2022-05-16 09:50:00,169.89,172.23,169.43,171.99,12878.0,169.89,172.23,169.43,171.99,12878.0
2022-05-16 10:00:00,172.27,174.61,171.04,173.99,13840.0,172.27,174.61,171.04,173.99,13840.0
2022-05-16 10:10:00,174.0,174.31,173.29,173.38,10291.0,174.0,174.31,173.29,173.38,10291.0
2022-05-16 10:20:00,173.68,174.27,172.69,173.66,34785.0,173.68,174.27,172.69,173.66,34785.0
2022-05-16 10:30:00,173.66,173.72,172.01,172.72,18812.0,173.66,173.72,172.01,172.72,18812.0
2022-05-16 10:40:00,172.37,172.73,172.0,172.04,10982.0,172.37,172.73,172.0,172.04,10982.0
2022-05-16 10:50:00,171.89,172.04,170.58,170.72,6711.0,171.89,172.04,170.58,170.72,6711.0
2022-05-16 11:00:00,170.73,170.8,169.48,169.78,20095.0,170.73,170.8,169.48,169.78,20095.0
2022-05-16 11:10:00,169.5,170.46,169.47,170.19,21759.0,169.5,170.46,169.47,170.19,21759.0
2022-05-16 11:20:00,169.94,170.36,169.71,170.36,10607.0,169.94,170.36,169.71,170.36,10607.0
2022-05-16 11:30:00,170.28,171.65,170.21,171.65,11019.0,170.28,171.65,170.21,171.65,11019.0
2022-05-16 11:40:00,171.66,173.15,171.46,172.93,3515.0,171.66,173.15,171.46,172.93,3515.0
2022-05-16 11:50:00,173.04,174.15,172.74,174.0,10805.0,173.04,174.15,172.74,174.0,10805.0
2022-05-16 12:00:00,173.72,174.15,173.21,173.21,4462.0,173.72,174.15,173.21,173.21,4462.0
2022-05-16 12:10:00,173.18,173.27,172.76,173.01,9119.0,173.18,173.27,172.76,173.01,9119.0
2022-05-16 12:20:00,172.9,172.93,172.27,172.44,7094.0,172.9,172.93,172.27,172.44,7094.0
2022-05-16 12:30:00,172.44,173.1,172.16,172.54,6163.0,172.44,173.1,172.16,172.54,6163.0
2022-05-16 12:40:00,172.28,173.1,172.28,173.1,9168.0,172.28,173.1,172.28,173.1,9168.0
2022-05-16 12:50:00,173.05,173.05,172.44,172.89,2716.0,173.05,173.05,172.44,172.89,2716.0
2022-05-16 13:00:00,172.72,173.33,172.41,173.23,7479.0,172.72,173.33,172.41,173.23,7479.0
2022-05-16 13:10:00,173.2,173.45,172.46,172.46,9942.0,173.2,173.45,172.46,172.46,9942.0
2022-05-16 13:20:00,172.54,173.2,172.54,173.2,5477.0,172.54,173.2,172.54,173.2,5477.0
2022-05-16 13:30:00,173.31,173.66,172.84,172.85,20225.0,173.31,173.66,172.84,172.85,20225.0
2022-05-16 13:40:00,172.85,172.91,172.3,172.47,8118.0,172.85,172.91,172.3,172.47,8118.0
2022-05-16 13:50:00,172.57,173.11,172.57,172.86,5794.0,172.57,173.11,172.57,172.86,5794.0
2022-05-16 14:00:00,172.97,173.18,172.49,172.95,19452.0,172.97,173.18,172.49,172.95,19452.0
2022-05-16 14:10:00,172.89,172.96,172.3,172.43,11424.0,172.89,172.96,172.3,172.43,11424.0
2022-05-16 14:20:00,172.36,173.13,172.36,172.96,17607.0,172.36,173.13,172.36,172.96,17607.0
2022-05-16 14:30:00,172.98,173.1,172.45,172.73,13636.0,172.98,173.1,172.45,172.73,13636.0
2022-05-16 14:40:00,172.69,173.09,172.61,172.61,18145.0,172.69,173.09,172.61,172.61,18145.0
2022-05-16 14:50:00,172.56,173.25,172.3,172.97,16958.0,172.56,173.25,172.3,172.97,16958.0
2022-05-16 15:00:00,172.9,172.96,172.37,172.37,14532.0,172.9,172.96,172.37,172.37,14532.0
2022-05-16 15:10:00,172.11,172.21,171.6,171.87,13210.0,172.11,172.21,171.6,171.87,13210.0
2022-05-16 15:20:00,171.9,171.93,171.47,171.49,30549.0,171.9,171.93,171.47,171.49,30549.0
2022-05-16 15:30:00,171.49,171.7,171.09,171.52,38510.0,171.49,171.7,171.09,171.52,38510.0
2022-05-16 15:40:00,171.51,171.65,171.18,171.54,36645.0,171.51,171.65,171.18,171.54,36645.0
2022-05-16 15:50:00,171.63,172.62,171.63,172.51,124101.0,171.63,172.62,171.63,172.51,124101.0
2022-05-17 09:30:00,173.83,174.42,170.16,173.38,36905.0,173.83,174.42,170.16,173.38,36905.0
2022-05-17 09:40:00,173.38,174.28,171.58,171.58,12726.0,173.38,174.28,171.58,171.58,12726.0
2022-05-17 09:50:00,171.63,171.96,170.0,170.91,22087.0,171.63,171.96,170.0,170.91,22087.0
2022-05-17 10:00:00,170.7,171.72,170.32,170.32,47292.0,170.7,171.72,170.32,170.32,47292.0
2022-05-17 10:10:00,170.0,170.12,169.05,169.91,10666.0,170.0,170.12,169.05,169.91,10666.0
2022-05-17 10:20:00,169.76,169.93,169.03,169.27,13422.0,169.76,169.93,169.03,169.27,13422.0
2022-05-17 10:30:00,169.26,169.59,167.06,167.44,20415.0,169.26,169.59,167.06,167.44,20415.0
2022-05-17 10:40:00,167.25,167.25,166.35,166.99,19979.0,167.25,167.25,166.35,166.99,19979.0
2022-05-17 10:50:00,166.79,167.26,166.63,166.91,40357.0,166.79,167.26,166.63,166.91,40357.0
2022-05-17 11:00:00,166.98,168.1,166.98,167.91,17801.0,166.98,168.1,166.98,167.91,17801.0
2022-05-17 11:10:00,167.9,167.9,166.41,167.29,14828.0,167.9,167.9,166.41,167.29,14828.0
2022-05-17 11:20:00,167.14,167.82,167.01,167.46,11918.0,167.14,167.82,167.01,167.46,11918.0
2022-05-17 11:30:00,167.57,168.07,167.33,167.88,7104.0,167.57,168.07,167.33,167.88,7104.0
2022-05-17 11:40:00,167.86,168.41,167.81,167.91,3984.0,167.86,168.41,167.81,167.91,3984.0
2022-05-17 11:50:00,167.97,169.11,167.97,169.03,5219.0,167.97,169.11,167.97,169.03,5219.0
2022-05-17 12:00:00,169.18,169.24,167.99,168.77,5293.0,169.18,169.24,167.99,168.77,5293.0
2022-05-17 12:10:00,168.42,169.44,168.24,169.44,4582.0,168.42,169.44,168.24,169.44,4582.0
2022-05-17 12:20:00,169.4,170.56,169.36,170.23,5180.0,169.4,170.56,169.36,170.23,5180.0
2022-05-17 12:30:00,170.15,171.46,170.15,170.45,27035.0,170.15,171.46,170.15,170.45,27035.0
2022-05-17 12:40:00,170.29,170.56,169.97,170.14,6881.0,170.29,170.56,169.97,170.14,6881.0
2022-05-17 12:50:00,170.15,170.17,169.79,170.01,9037.0,170.15,170.17,169.79,170.01,9037.0
2022-05-17 13:00:00,170.0,170.67,169.42,170.49,18690.0,170.0,170.67,169.42,170.49,18690.0
2022-05-17 13:10:00,170.24,171.27,170.0,171.1,16946.0,170.24,171.27,170.0,171.1,16946.0
2022-05-17 13:20:00,171.06,171.26,170.76,170.87,10402.0,171.06,171.26,170.76,170.87,10402.0
2022-05-17 13:30:00,170.84,171.5,170.84,171.03,11778.0,170.84,171.5,170.84,171.03,11778.0
2022-05-17 13:40:00,171.12,171.28,170.64,170.85,34671.0,171.12,171.28,170.64,170.85,34671.0
2022-05-17 13:50:00,170.89,171.41,170.59,171.02,21698.0,170.89,171.41,170.59,171.02,21698.0
2022-05-17 14:00:00,171.12,171.5,170.79,171.29,15295.0,171.12,171.5,170.79,171.29,15295.0
2022-05-17 14:10:00,171.23,171.26,170.08,170.6,15724.0,171.23,171.26,170.08,170.6,15724.0
2022-05-17 14:20:00,170.45,171.06,169.08,170.88,29710.0,170.45,171.06,169.08,170.88,29710.0
2022-05-17 14:30:00,170.74,170.85,169.87,170.57,41682.0,170.74,170.85,169.87,170.57,41682.0
2022-05-17 14:40:00,170.61,172.81,170.61,172.81,22886.0,170.61,172.81,170.61,172.81,22886.0
2022-05-17 14:50:00,172.87,173.12,172.27,173.1,11900.0,172.87,173.12,172.27,173.1,11900.0
2022-05-17 15:00:00,173.09,173.55,172.9,173.18,12439.0,173.09,173.55,172.9,173.18,12439.0
2022-05-17 15:10:00,173.06,173.11,172.72,173.05,10347.0,173.06,173.11,172.72,173.05,10347.0
2022-05-17 15:20:00,172.92,173.06,172.51,173.04,12251.0,172.92,173.06,172.51,173.04,12251.0
2022-05-17 15:30:00,173.04,173.63,172.8,173.52,11174.0,173.04,173.63,172.8,173.52,11174.0
2022-05-17 15:40:00,173.48,173.95,173.12,173.28,29356.0,173.48,173.95,173.12,173.28,29356.0
2022-05-17 15:50:00,173.32,175.03,173.28,174.95,100832.0,173.32,175.03,173.28,174.95,100832.0
2022-05-18 09:30:00,179.82,184.58,178.0,178.5,132927.0,179.82,184.58,178.0,178.5,132927.0
2022-05-18 09:40:00,178.11,180.94,177.67,180.94,33235.0,178.11,180.94,177.67,180.94,33235.0
2022-05-18 09:50:00,180.57,183.52,180.37,182.0,49529.0,180.57,183.52,180.37,182.0,49529.0
2022-05-18 10:00:00,181.54,186.06,181.54,184.15,82417.0,181.54,186.06,181.54,184.15,82417.0
2022-05-18 10:10:00,184.2,185.84,183.86,185.41,57071.0,184.2,185.84,183.86,185.41,57071.0
2022-05-18 10:20:00,185.41,187.3,184.5,186.0,170237.0,185.41,187.3,184.5,186.0,170237.0
2022-05-18 10:30:00,185.96,185.96,183.59,184.45,41017.0,185.96,185.96,183.59,184.45,41017.0
2022-05-18 10:40:00,184.77,185.45,183.45,184.53,23016.0,184.77,185.45,183.45,184.53,23016.0
2022-05-18 10:50:00,184.74,186.66,183.62,186.66,53308.0,184.74,186.66,183.62,186.66,53308.0
2022-05-18 11:00:00,186.58,186.85,185.09,186.58,28100.0,186.58,186.85,185.09,186.58,28100.0
2022-05-18 11:10:00,186.67,186.87,186.29,186.85,23176.0,186.67,186.87,186.29,186.85,23176.0
2022-05-18 11:20:00,186.69,187.43,185.61,186.1,71924.0,186.69,187.43,185.61,186.1,71924.0
2022-05-18 11:30:00,185.99,186.78,185.48,186.03,29853.0,185.99,186.78,185.48,186.03,29853.0
2022-05-18 11:40:00,186.33,186.89,185.88,186.12,26944.0,186.33,186.89,185.88,186.12,26944.0
2022-05-18 11:50:00,186.19,187.15,184.91,185.08,18827.0,186.19,187.15,184.91,185.08,18827.0
2022-05-18 12:00:00,184.86,185.14,182.29,182.32,20023.0,184.86,185.14,182.29,182.32,20023.0
2022-05-18 12:10:00,182.35,185.41,182.35,184.66,26140.0,182.35,185.41,182.35,184.66,26140.0
2022-05-18 12:20:00,184.78,185.17,184.45,184.75,10420.0,184.78,185.17,184.45,184.75,10420.0
2022-05-18 12:30:00,184.78,185.11,184.11,184.58,18138.0,184.78,185.11,184.11,184.58,18138.0
2022-05-18 12:40:00,184.58,185.63,184.13,185.36,28441.0,184.58,185.63,184.13,185.36,28441.0
2022-05-18 12:50:00,185.52,186.54,185.52,185.88,8793.0,185.52,186.54,185.52,185.88,8793.0
2022-05-18 13:00:00,185.99,186.49,184.67,184.87,12924.0,185.99,186.49,184.67,184.87,12924.0
2022-05-18 13:10:00,184.73,184.88,182.01,182.5,23317.0,184.73,184.88,182.01,182.5,23317.0
2022-05-18 13:20:00,182.51,183.26,182.51,182.88,13160.0,182.51,183.26,182.51,182.88,13160.0
2022-05-18 13:30:00,182.86,183.24,182.46,182.58,31154.0,182.86,183.24,182.46,182.58,31154.0
2022-05-18 13:40:00,182.58,182.58,180.6,180.61,23969.0,182.58,182.58,180.6,180.61,23969.0
2022-05-18 13:50:00,180.59,180.75,179.66,179.99,50014.0,180.59,180.75,179.66,179.99,50014.0
2022-05-18 14:00:00,180.01,180.83,179.79,180.83,8859.0,180.01,180.83,179.79,180.83,8859.0
2022-05-18 14:10:00,180.9,180.9,179.87,180.04,7322.0,180.9,180.9,179.87,180.04,7322.0
2022-05-18 14:20:00,180.09,180.29,179.0,179.0,34278.0,180.09,180.29,179.0,179.0,34278.0
2022-05-18 14:30:00,179.0,179.19,178.03,178.34,15517.0,179.0,179.19,178.03,178.34,15517.0
2022-05-18 14:40:00,178.56,179.66,178.5,179.49,30217.0,178.56,179.66,178.5,179.49,30217.0
2022-05-18 14:50:00,179.51,179.85,177.74,178.33,11001.0,179.51,179.85,177.74,178.33,11001.0
2022-05-18 15:00:00,178.25,178.52,177.66,178.11,18036.0,178.25,178.52,177.66,178.11,18036.0
2022-05-18 15:10:00,178.21,178.21,177.43,177.75,14919.0,178.21,178.21,177.43,177.75,14919.0
2022-05-18 15:20:00,177.82,177.93,176.42,176.85,13226.0,177.82,177.93,176.42,176.85,13226.0
2022-05-18 15:30:00,176.71,177.48,176.37,177.31,30278.0,176.71,177.48,176.37,177.31,30278.0
2022-05-18 15:40:00,177.28,177.75,176.57,177.23,43176.0,177.28,177.75,176.57,177.23,43176.0
2022-05-18 15:50:00,177.31,177.92,176.22,177.33,142376.0,177.31,177.92,176.22,177.33,142376.0
2022-05-19 09:30:00,175.17,177.57,174.88,176.01,20453.0,175.17,177.57,174.88,176.01,20453.0
2022-05-19 09:40:00,176.25,176.31,173.86,174.63,8394.0,176.25,176.31,173.86,174.63,8394.0
2022-05-19 09:50:00,174.58,177.37,174.49,175.56,12639.0,174.58,177.37,174.49,175.56,12639.0
2022-05-19 10:00:00,175.04,179.1,175.04,177.68,25718.0,175.04,179.1,175.04,177.68,25718.0
2022-05-19 10:10:00,177.75,179.3,177.19,178.8,33788.0,177.75,179.3,177.19,178.8,33788.0
2022-05-19 10:20:00,178.71,179.26,178.2,178.72,46351.0,178.71,179.26,178.2,178.72,46351.0
2022-05-19 10:30:00,178.99,179.91,177.34,177.41,93148.0,178.99,179.91,177.34,177.41,93148.0
2022-05-19 10:40:00,177.23,177.41,176.09,176.73,8526.0,177.23,177.41,176.09,176.73,8526.0
2022-05-19 10:50:00,177.0,178.34,176.87,178.01,9909.0,177.0,178.34,176.87,178.01,9909.0
2022-05-19 11:00:00,178.27,178.39,176.98,177.93,8083.0,178.27,178.39,176.98,177.93,8083.0
2022-05-19 11:10:00,178.1,179.0,177.23,177.83,12241.0,178.1,179.0,177.23,177.83,12241.0
2022-05-19 11:20:00,177.63,178.0,176.84,176.84,16139.0,177.63,178.0,176.84,176.84,16139.0
2022-05-19 11:30:00,177.01,179.0,176.92,178.64,11151.0,177.01,179.0,176.92,178.64,11151.0
2022-05-19 11:40:00,178.74,179.06,178.25,178.8,9801.0,178.74,179.06,178.25,178.8,9801.0
2022-05-19 11:50:00,178.64,179.0,178.16,178.22,15955.0,178.64,179.0,178.16,178.22,15955.0
2022-05-19 12:00:00,178.04,178.77,177.93,178.47,11174.0,178.04,178.77,177.93,178.47,11174.0
2022-05-19 12:10:00,178.51,178.83,177.45,177.45,7280.0,178.51,178.83,177.45,177.45,7280.0
2022-05-19 12:20:00,177.59,178.49,177.22,178.49,9651.0,177.59,178.49,177.22,178.49,9651.0
2022-05-19 12:30:00,178.56,178.85,177.29,177.3,9349.0,178.56,178.85,177.29,177.3,9349.0
2022-05-19 12:40:00,177.12,177.12,176.61,176.76,9496.0,177.12,177.12,176.61,176.76,9496.0
2022-05-19 12:50:00,176.93,177.85,176.93,177.78,4976.0,176.93,177.85,176.93,177.78,4976.0
2022-05-19 13:00:00,177.77,178.63,177.77,178.12,16300.0,177.77,178.63,177.77,178.12,16300.0
2022-05-19 13:10:00,177.96,178.42,177.46,178.42,5660.0,177.96,178.42,177.46,178.42,5660.0
2022-05-19 13:20:00,178.35,178.59,178.16,178.16,19380.0,178.35,178.59,178.16,178.16,19380.0
2022-05-19 13:30:00,178.14,179.04,177.99,178.61,14250.0,178.14,179.04,177.99,178.61,14250.0
2022-05-19 13:40:00,178.43,178.78,177.31,177.39,9842.0,178.43,178.78,177.31,177.39,9842.0
2022-05-19 13:50:00,177.37,179.22,177.17,178.74,66532.0,177.37,179.22,177.17,178.74,66532.0
2022-05-19 14:00:00,178.75,178.97,177.87,178.08,12589.0,178.75,178.97,177.87,178.08,12589.0
2022-05-19 14:10:00,178.03,178.65,178.01,178.48,11053.0,178.03,178.65,178.01,178.48,11053.0
2022-05-19 14:20:00,178.44,179.07,178.18,178.32,17381.0,178.44,179.07,178.18,178.32,17381.0
2022-05-19 14:30:00,178.14,178.97,177.95,178.68,9032.0,178.14,178.97,177.95,178.68,9032.0
2022-05-19 14:40:00,178.62,178.62,177.93,178.28,26327.0,178.62,178.62,177.93,178.28,26327.0
2022-05-19 14:50:00,178.25,178.56,177.76,178.25,87255.0,178.25,178.56,177.76,178.25,87255.0
2022-05-19 15:00:00,178.25,178.52,177.54,177.7,40646.0,178.25,178.52,177.54,177.7,40646.0
2022-05-19 15:10:00,177.52,177.59,177.03,177.31,11701.0,177.52,177.59,177.03,177.31,11701.0
2022-05-19 15:20:00,177.27,177.46,177.13,177.15,16035.0,177.27,177.46,177.13,177.15,16035.0
2022-05-19 15:30:00,177.14,177.48,176.48,177.39,23631.0,177.14,177.48,176.48,177.39,23631.0
2022-05-19 15:40:00,177.43,178.27,177.11,178.05,44020.0,177.43,178.27,177.11,178.05,44020.0
2022-05-19 15:50:00,177.91,177.93,177.0,177.17,105841.0,177.91,177.93,177.0,177.17,105841.0
2022-05-20 09:30:00,161.5,161.93,154.25,154.73,337751.0,161.5,161.93,154.25,154.73,337751.0
2022-05-20 09:40:00,154.07,156.88,151.69,151.9,164636.0,154.07,156.88,151.69,151.9,164636.0
2022-05-20 09:50:00,152.31,152.95,147.43,148.36,167444.0,152.31,152.95,147.43,148.36,167444.0
2022-05-20 10:00:00,148.55,150.5,145.8,147.33,172483.0,148.55,150.5,145.8,147.33,172483.0
2022-05-20 10:10:00,147.33,152.37,146.86,151.96,236769.0,147.33,152.37,146.86,151.96,236769.0
2022-05-20 10:20:00,151.84,153.47,150.77,152.92,100381.0,151.84,153.47,150.77,152.92,100381.0
2022-05-20 10:30:00,152.99,154.29,152.07,153.19,71459.0,152.99,154.29,152.07,153.19,71459.0
2022-05-20 10:40:00,153.19,155.19,152.64,153.29,104073.0,153.19,155.19,152.64,153.29,104073.0
2022-05-20 10:50:00,153.38,153.57,151.27,152.17,68508.0,153.38,153.57,151.27,152.17,68508.0
2022-05-20 11:00:00,152.17,152.85,151.04,151.52,55330.0,152.17,152.85,151.04,151.52,55330.0
2022-05-20 11:10:00,151.52,152.31,151.48,151.81,56219.0,151.52,152.31,151.48,151.81,56219.0
2022-05-20 11:20:00,151.82,153.09,151.44,152.51,61718.0,151.82,153.09,151.44,152.51,61718.0
2022-05-20 11:30:00,152.62,153.04,151.55,152.16,55580.0,152.62,153.04,151.55,152.16,55580.0
2022-05-20 11:40:00,152.2,152.5,151.14,151.74,31592.0,152.2,152.5,151.14,151.74,31592.0
2022-05-20 11:50:00,151.63,151.85,149.8,149.96,36916.0,151.63,151.85,149.8,149.96,36916.0
2022-05-20 12:00:00,149.96,150.01,148.7,148.71,34007.0,149.96,150.01,148.7,148.71,34007.0
2022-05-20 12:10:00,148.63,149.33,146.86,147.91,38727.0,148.63,149.33,146.86,147.91,38727.0
2022-05-20 12:20:00,147.82,149.12,147.82,148.97,48263.0,147.82,149.12,147.82,148.97,48263.0
2022-05-20 12:30:00,148.88,148.9,146.46,147.33,43224.0,148.88,148.9,146.46,147.33,43224.0
2022-05-20 12:40:00,147.2,147.2,146.08,146.47,42522.0,147.2,147.2,146.08,146.47,42522.0
2022-05-20 12:50:00,146.59,146.61,144.44,144.94,34250.0,146.59,146.61,144.44,144.94,34250.0
2022-05-20 13:00:00,144.89,145.85,144.37,145.65,39179.0,144.89,145.85,144.37,145.65,39179.0
2022-05-20 13:10:00,145.55,146.25,144.78,145.94,37866.0,145.55,146.25,144.78,145.94,37866.0
2022-05-20 13:20:00,145.94,146.27,145.93,146.06,30586.0,145.94,146.27,145.93,146.06,30586.0
2022-05-20 13:30:00,146.08,148.31,146.05,147.46,61990.0,146.08,148.31,146.05,147.46,61990.0
2022-05-20 13:40:00,147.36,147.42,146.3,146.3,27268.0,147.36,147.42,146.3,146.3,27268.0
2022-05-20 13:50:00,146.14,147.49,145.95,146.97,34399.0,146.14,147.49,145.95,146.97,34399.0
2022-05-20 14:00:00,146.96,147.57,146.18,146.34,39654.0,146.96,147.57,146.18,146.34,39654.0
2022-05-20 14:10:00,146.46,146.46,144.95,145.04,26124.0,146.46,146.46,144.95,145.04,26124.0
2022-05-20 14:20:00,144.99,145.63,144.76,144.89,26987.0,144.99,145.63,144.76,144.89,26987.0
2022-05-20 14:30:00,144.83,145.74,144.76,145.53,31851.0,144.83,145.74,144.76,145.53,31851.0
2022-05-20 14:40:00,145.58,146.37,145.38,146.37,29498.0,145.58,146.37,145.38,146.37,29498.0
2022-05-20 14:50:00,146.36,147.85,146.09,146.23,37918.0,146.36,147.85,146.09,146.23,37918.0
2022-05-20 15:00:00,146.18,146.9,145.76,145.96,26597.0,146.18,146.9,145.76,145.96,26597.0
2022-05-20 15:10:00,146.08,146.1,145.26,145.87,54531.0,146.08,146.1,145.26,145.87,54531.0
2022-05-20 15:20:00,145.93,148.35,145.9,148.13,62790.0,145.93,148.35,145.9,148.13,62790.0
2022-05-20 15:30:00,148.17,150.08,147.81,149.87,80645.0,148.17,150.08,147.81,149.87,80645.0
2022-05-20 15:40:00,149.84,151.1,149.49,149.71,101366.0,149.84,151.1,149.49,149.71,101366.0
2022-05-20 15:50:00,149.72,150.87,149.31,150.87,186044.0,149.72,150.87,149.31,150.87,186044.0
2022-05-23 09:30:00,150.51,153.36,149.34,151.71,21361.0,150.51,153.36,149.34,151.71,21361.0
2022-05-23 09:40:00,151.3,155.29,151.14,154.68,21873.0,151.3,155.29,151.14,154.68,21873.0
2022-05-23 09:50:00,154.62,156.24,152.4,152.78,25657.0,154.62,156.24,152.4,152.78,25657.0
2022-05-23 10:00:00,152.68,152.7,151.43,152.09,35284.0,152.68,152.7,151.43,152.09,35284.0
2022-05-23 10:10:00,152.09,153.11,151.47,152.88,25523.0,152.09,153.11,151.47,152.88,25523.0
2022-05-23 10:20:00,152.21,153.83,152.02,153.74,24360.0,152.21,153.83,152.02,153.74,24360.0
2022-05-23 10:30:00,153.74,154.46,153.32,153.93,24759.0,153.74,154.46,153.32,153.93,24759.0
2022-05-23 10:40:00,153.84,154.88,153.69,154.53,28865.0,153.84,154.88,153.69,154.53,28865.0
2022-05-23 10:50:00,154.31,154.43,153.52,154.32,31600.0,154.31,154.43,153.52,154.32,31600.0
2022-05-23 11:00:00,154.25,156.28,154.13,155.45,15853.0,154.25,156.28,154.13,155.45,15853.0
2022-05-23 11:10:00,155.35,155.68,154.74,155.24,19931.0,155.35,155.68,154.74,155.24,19931.0
2022-05-23 11:20:00,155.21,156.12,155.2,155.77,20202.0,155.21,156.12,155.2,155.77,20202.0
2022-05-23 11:30:00,155.65,156.54,155.6,155.77,14052.0,155.65,156.54,155.6,155.77,14052.0
2022-05-23 11:40:00,155.78,156.38,155.68,156.19,17854.0,155.78,156.38,155.68,156.19,17854.0
2022-05-23 11:50:00,156.27,158.06,156.27,157.65,9341.0,156.27,158.06,156.27,157.65,9341.0
2022-05-23 12:00:00,157.58,158.36,157.39,157.95,8940.0,157.58,158.36,157.39,157.95,8940.0
2022-05-23 12:10:00,157.92,157.97,157.46,157.61,6716.0,157.92,157.97,157.46,157.61,6716.0
2022-05-23 12:20:00,157.71,158.63,157.67,158.12,11831.0,157.71,158.63,157.67,158.12,11831.0
2022-05-23 12:30:00,158.06,158.22,157.69,158.18,8936.0,158.06,158.22,157.69,158.18,8936.0
2022-05-23 12:40:00,158.22,158.23,157.1,157.11,27746.0,158.22,158.23,157.1,157.11,27746.0
2022-05-23 12:50:00,157.18,157.34,156.72,156.81,17255.0,157.18,157.34,156.72,156.81,17255.0
2022-05-23 13:00:00,156.77,157.02,156.32,156.53,10214.0,156.77,157.02,156.32,156.53,10214.0
2022-05-23 13:10:00,156.53,156.9,156.37,156.55,8303.0,156.53,156.9,156.37,156.55,8303.0
2022-05-23 13:20:00,156.56,156.61,156.12,156.2,15019.0,156.56,156.61,156.12,156.2,15019.0
2022-05-23 13:30:00,156.12,156.5,156.0,156.23,13507.0,156.12,156.5,156.0,156.23,13507.0
2022-05-23 13:40:00,156.18,156.35,155.77,156.0,15832.0,156.18,156.35,155.77,156.0,15832.0
2022-05-23 13:50:00,156.08,156.08,155.48,155.97,14638.0,156.08,156.08,155.48,155.97,14638.0
2022-05-23 14:00:00,156.13,156.46,156.0,156.18,14191.0,156.13,156.46,156.0,156.18,14191.0
2022-05-23 14:10:00,156.22,157.45,156.16,157.3,12966.0,156.22,157.45,156.16,157.3,12966.0
2022-05-23 14:20:00,157.26,157.61,156.71,156.75,11170.0,157.26,157.61,156.71,156.75,11170.0
2022-05-23 14:30:00,156.8,157.32,156.78,157.32,9243.0,156.8,157.32,156.78,157.32,9243.0
2022-05-23 14:40:00,157.27,157.83,157.18,157.28,10333.0,157.27,157.83,157.18,157.28,10333.0
2022-05-23 14:50:00,157.29,157.57,156.62,157.57,13399.0,157.29,157.57,156.62,157.57,13399.0
2022-05-23 15:00:00,157.42,157.88,157.42,157.68,13517.0,157.42,157.88,157.42,157.68,13517.0
2022-05-23 15:10:00,157.68,157.68,157.07,157.25,11769.0,157.68,157.68,157.07,157.25,11769.0
2022-05-23 15:20:00,157.33,157.33,156.71,156.75,12617.0,157.33,157.33,156.71,156.75,12617.0
2022-05-23 15:30:00,156.73,156.83,155.38,155.38,28637.0,156.73,156.83,155.38,155.38,28637.0
2022-05-23 15:40:00,155.43,155.52,154.8,154.93,42199.0,155.43,155.52,154.8,154.93,42199.0
2022-05-23 15:50:00,154.97,155.89,154.84,155.53,77605.0,154.97,155.89,154.84,155.53,77605.0
2022-05-24 09:30:00,151.72,152.28,148.0,149.05,33316.0,151.72,152.28,148.0,149.05,33316.0
2022-05-24 09:40:00,149.09,149.75,147.29,147.88,24410.0,149.09,149.75,147.29,147.88,24410.0
2022-05-24 09:50:00,148.06,149.19,147.42,147.85,28755.0,148.06,149.19,147.42,147.85,28755.0
2022-05-24 10:00:00,147.66,147.84,145.8,146.49,27235.0,147.66,147.84,145.8,146.49,27235.0
2022-05-24 10:10:00,146.59,146.66,145.4,146.17,21765.0,146.59,146.66,145.4,146.17,21765.0
2022-05-24 10:20:00,146.27,147.05,146.09,146.84,10098.0,146.27,147.05,146.09,146.84,10098.0
2022-05-24 10:30:00,146.84,147.0,145.65,146.56,13054.0,146.84,147.0,145.65,146.56,13054.0
2022-05-24 10:40:00,146.74,147.59,146.36,146.38,14013.0,146.74,147.59,146.36,146.38,14013.0
2022-05-24 10:50:00,146.44,147.53,146.44,147.18,17459.0,146.44,147.53,146.44,147.18,17459.0
2022-05-24 11:00:00,147.21,147.42,146.21,146.21,16912.0,147.21,147.42,146.21,146.21,16912.0
2022-05-24 11:10:00,146.26,146.26,144.84,144.84,20994.0,146.26,146.26,144.84,144.84,20994.0
2022-05-24 11:20:00,144.87,146.41,144.7,146.41,14317.0,144.87,146.41,144.7,146.41,14317.0
2022-05-24 11:30:00,146.52,146.66,146.12,146.25,7439.0,146.52,146.66,146.12,146.25,7439.0
2022-05-24 11:40:00,146.31,148.79,146.16,148.3,10262.0,146.31,148.79,146.16,148.3,10262.0
2022-05-24 11:50:00,148.28,148.33,147.63,147.88,8526.0,148.28,148.33,147.63,147.88,8526.0
2022-05-24 12:00:00,147.87,148.58,147.48,148.53,7167.0,147.87,148.58,147.48,148.53,7167.0
2022-05-24 12:10:00,148.59,149.72,148.37,148.9,7177.0,148.59,149.72,148.37,148.9,7177.0
2022-05-24 12:20:00,148.74,148.81,148.11,148.38,8827.0,148.74,148.81,148.11,148.38,8827.0
2022-05-24 12:30:00,148.5,148.8,147.93,147.94,4834.0,148.5,148.8,147.93,147.94,4834.0
2022-05-24 12:40:00,147.97,148.07,147.46,147.75,5557.0,147.97,148.07,147.46,147.75,5557.0
2022-05-24 12:50:00,147.85,148.18,147.57,147.88,4081.0,147.85,148.18,147.57,147.88,4081.0
2022-05-24 13:00:00,147.8,147.92,147.1,147.24,4274.0,147.8,147.92,147.1,147.24,4274.0
2022-05-24 13:10:00,147.23,147.7,147.23,147.54,5643.0,147.23,147.7,147.23,147.54,5643.0
2022-05-24 13:20:00,147.59,147.6,147.0,147.12,16198.0,147.59,147.6,147.0,147.12,16198.0
2022-05-24 13:30:00,147.01,147.2,146.26,147.2,40870.0,147.01,147.2,146.26,147.2,40870.0
2022-05-24 13:40:00,147.2,147.76,145.64,145.65,12967.0,147.2,147.76,145.64,145.65,12967.0
2022-05-24 13:50:00,145.64,145.78,145.4,145.53,15547.0,145.64,145.78,145.4,145.53,15547.0
2022-05-24 14:00:00,145.53,146.44,144.86,146.42,12522.0,145.53,146.44,144.86,146.42,12522.0
2022-05-24 14:10:00,146.4,146.74,145.22,145.25,10127.0,146.4,146.74,145.22,145.25,10127.0
2022-05-24 14:20:00,145.16,145.8,144.77,145.32,12214.0,145.16,145.8,144.77,145.32,12214.0
2022-05-24 14:30:00,145.21,145.43,144.9,145.39,18436.0,145.21,145.43,144.9,145.39,18436.0
2022-05-24 14:40:00,145.42,145.51,144.19,144.35,7670.0,145.42,145.51,144.19,144.35,7670.0
2022-05-24 14:50:00,144.25,144.25,143.47,143.74,17788.0,144.25,144.25,143.47,143.74,17788.0
2022-05-24 15:00:00,143.81,144.55,143.73,143.93,27650.0,143.81,144.55,143.73,143.93,27650.0
2022-05-24 15:10:00,144.05,144.08,142.83,142.83,20980.0,144.05,144.08,142.83,142.83,20980.0
2022-05-24 15:20:00,142.87,143.33,142.41,143.18,28739.0,142.87,143.33,142.41,143.18,28739.0
2022-05-24 15:30:00,143.18,144.62,142.96,144.44,33508.0,143.18,144.62,142.96,144.44,33508.0
2022-05-24 15:40:00,144.5,144.79,144.23,144.34,40865.0,144.5,144.79,144.23,144.34,40865.0
2022-05-24 15:50:00,144.43,145.47,144.15,145.34,111996.0,144.43,145.47,144.15,145.34,111996.0
2022-05-25 09:30:00,144.86,149.45,144.3,149.15,14716.0,144.86,149.45,144.3,149.15,14716.0
2022-05-25 09:40:00,149.26,150.5,147.91,149.03,16809.0,149.26,150.5,147.91,149.03,16809.0
2022-05-25 09:50:00,149.06,150.75,149.06,150.4,14840.0,149.06,150.75,149.06,150.4,14840.0
2022-05-25 10:00:00,150.4,152.59,150.11,152.53,23253.0,150.4,152.59,150.11,152.53,23253.0
2022-05-25 10:10:00,152.53,155.36,152.53,155.02,19467.0,152.53,155.36,152.53,155.02,19467.0
2022-05-25 10:20:00,154.95,157.21,154.9,157.21,17292.0,154.95,157.21,154.9,157.21,17292.0
2022-05-25 10:30:00,157.12,157.72,156.15,156.64,21071.0,157.12,157.72,156.15,156.64,21071.0
2022-05-25 10:40:00,156.93,157.12,156.03,156.93,12954.0,156.93,157.12,156.03,156.93,12954.0
2022-05-25 10:50:00,156.94,158.14,156.94,157.74,30519.0,156.94,158.14,156.94,157.74,30519.0
2022-05-25 11:00:00,157.74,158.19,156.86,157.62,21815.0,157.74,158.19,156.86,157.62,21815.0
2022-05-25 11:10:00,157.63,158.38,156.87,157.04,15607.0,157.63,158.38,156.87,157.04,15607.0
2022-05-25 11:20:00,157.18,157.52,156.76,156.91,16619.0,157.18,157.52,156.76,156.91,16619.0
2022-05-25 11:30:00,156.64,156.84,155.23,156.39,18688.0,156.64,156.84,155.23,156.39,18688.0
2022-05-25 11:40:00,156.23,157.22,155.72,156.86,15866.0,156.23,157.22,155.72,156.86,15866.0
2022-05-25 11:50:00,156.7,157.15,155.76,155.83,9419.0,156.7,157.15,155.76,155.83,9419.0
2022-05-25 12:00:00,155.81,156.49,155.64,155.75,12908.0,155.81,156.49,155.64,155.75,12908.0
2022-05-25 12:10:00,155.81,155.99,155.66,155.68,10227.0,155.81,155.99,155.66,155.68,10227.0
2022-05-25 12:20:00,155.66,155.66,153.65,154.0,14168.0,155.66,155.66,153.65,154.0,14168.0
2022-05-25 12:30:00,154.14,154.33,153.84,153.93,17661.0,154.14,154.33,153.84,153.93,17661.0
2022-05-25 12:40:00,153.94,154.49,153.63,154.32,18709.0,153.94,154.49,153.63,154.32,18709.0
2022-05-25 12:50:00,154.42,154.43,153.36,154.07,13650.0,154.42,154.43,153.36,154.07,13650.0
2022-05-25 13:00:00,154.03,154.23,153.76,154.11,9855.0,154.03,154.23,153.76,154.11,9855.0
2022-05-25 13:10:00,154.11,154.28,153.87,153.99,15709.0,154.11,154.28,153.87,153.99,15709.0
2022-05-25 13:20:00,154.06,154.57,154.05,154.55,12459.0,154.06,154.57,154.05,154.55,12459.0
2022-05-25 13:30:00,154.55,154.69,154.07,154.19,10631.0,154.55,154.69,154.07,154.19,10631.0
2022-05-25 13:40:00,154.3,154.3,153.44,153.62,17777.0,154.3,154.3,153.44,153.62,17777.0
2022-05-25 13:50:00,153.61,154.01,153.13,153.79,30768.0,153.61,154.01,153.13,153.79,30768.0
2022-05-25 14:00:00,153.69,154.75,152.49,153.29,17294.0,153.69,154.75,152.49,153.29,17294.0
2022-05-25 14:10:00,153.64,154.75,152.97,154.28,19313.0,153.64,154.75,152.97,154.28,19313.0
2022-05-25 14:20:00,154.2,155.0,154.05,154.83,21422.0,154.2,155.0,154.05,154.83,21422.0
2022-05-25 14:30:00,154.88,155.2,154.62,154.65,24790.0,154.88,155.2,154.62,154.65,24790.0
2022-05-25 14:40:00,154.71,155.01,154.61,154.78,9949.0,154.71,155.01,154.61,154.78,9949.0
2022-05-25 14:50:00,154.7,155.89,154.64,155.79,10486.0,154.7,155.89,154.64,155.79,10486.0
2022-05-25 15:00:00,155.78,156.34,155.62,155.81,38614.0,155.78,156.34,155.62,155.81,38614.0
2022-05-25 15:10:00,155.79,157.3,155.72,156.95,22276.0,155.79,157.3,155.72,156.95,22276.0
2022-05-25 15:20:00,156.78,157.5,156.34,157.43,29069.0,156.78,157.5,156.34,157.43,29069.0
2022-05-25 15:30:00,157.49,157.65,156.58,156.59,22583.0,157.49,157.65,156.58,156.59,22583.0
2022-05-25 15:40:00,156.61,156.71,156.07,156.51,34200.0,156.61,156.71,156.07,156.51,34200.0
2022-05-25 15:50:00,156.37,157.17,156.14,156.53,84243.0,156.37,157.17,156.14,156.53,84243.0
2022-05-26 09:30:00,160.0,167.53,159.51,165.74,231235.0,160.0,167.53,159.51,165.74,231235.0
2022-05-26 09:40:00,165.74,167.45,161.46,163.46,51278.0,165.74,167.45,161.46,163.46,51278.0
2022-05-26 09:50:00,163.0,166.62,162.84,166.1,47831.0,163.0,166.62,162.84,166.1,47831.0
2022-05-26 10:00:00,166.1,166.24,163.67,164.01,30935.0,166.1,166.24,163.67,164.01,30935.0
2022-05-26 10:10:00,164.28,165.1,163.48,164.85,37864.0,164.28,165.1,163.48,164.85,37864.0
2022-05-26 10:20:00,164.56,166.38,164.5,165.53,65443.0,164.56,166.38,164.5,165.53,65443.0
2022-05-26 10:30:00,165.53,170.62,165.27,169.01,61698.0,165.53,170.62,165.27,169.01,61698.0
2022-05-26 10:40:00,169.01,170.54,167.98,169.92,58056.0,169.01,170.54,167.98,169.92,58056.0
2022-05-26 10:50:00,170.24,170.75,168.5,169.16,33749.0,170.24,170.75,168.5,169.16,33749.0
2022-05-26 11:00:00,169.94,170.33,168.57,169.19,23380.0,169.94,170.33,168.57,169.19,23380.0
2022-05-26 11:10:00,169.53,172.23,169.24,170.22,33544.0,169.53,172.23,169.24,170.22,33544.0
2022-05-26 11:20:00,170.3,171.25,169.85,170.57,14845.0,170.3,171.25,169.85,170.57,14845.0
2022-05-26 11:30:00,170.31,171.0,169.96,170.55,11196.0,170.31,171.0,169.96,170.55,11196.0
2022-05-26 11:40:00,170.78,171.44,170.57,171.0,16218.0,170.78,171.44,170.57,171.0,16218.0
2022-05-26 11:50:00,171.03,171.5,170.18,171.28,27801.0,171.03,171.5,170.18,171.28,27801.0
2022-05-26 12:00:00,171.45,172.31,171.15,172.04,17786.0,171.45,172.31,171.15,172.04,17786.0
2022-05-26 12:10:00,172.19,172.55,171.99,172.45,9094.0,172.19,172.55,171.99,172.45,9094.0
2022-05-26 12:20:00,172.58,173.47,172.58,173.04,13464.0,172.58,173.47,172.58,173.04,13464.0
2022-05-26 12:30:00,173.15,173.42,172.11,173.08,16999.0,173.15,173.42,172.11,173.08,16999.0
2022-05-26 12:40:00,173.08,173.51,172.57,173.5,9544.0,173.08,173.51,172.57,173.5,9544.0
2022-05-26 12:50:00,173.09,173.59,172.62,173.5,14325.0,173.09,173.59,172.62,173.5,14325.0
2022-05-26 13:00:00,173.68,174.5,173.36,174.49,13410.0,173.68,174.5,173.36,174.49,13410.0
2022-05-26 13:10:00,174.55,174.89,174.19,174.8,23850.0,174.55,174.89,174.19,174.8,23850.0
2022-05-26 13:20:00,174.89,175.16,173.89,174.62,23052.0,174.89,175.16,173.89,174.62,23052.0
2022-05-26 13:30:00,174.81,175.0,174.0,174.27,10169.0,174.81,175.0,174.0,174.27,10169.0
2022-05-26 13:40:00,174.33,174.89,174.07,174.56,19158.0,174.33,174.89,174.07,174.56,19158.0
2022-05-26 13:50:00,174.7,174.99,174.18,174.99,11042.0,174.7,174.99,174.18,174.99,11042.0
2022-05-26 14:00:00,174.91,174.91,173.78,174.03,12435.0,174.91,174.91,173.78,174.03,12435.0
2022-05-26 14:10:00,173.89,173.94,173.14,173.34,8947.0,173.89,173.94,173.14,173.34,8947.0
2022-05-26 14:20:00,173.34,173.34,172.27,172.32,56121.0,173.34,173.34,172.27,172.32,56121.0
2022-05-26 14:30:00,172.34,172.69,171.67,171.89,41041.0,172.34,172.69,171.67,171.89,41041.0
2022-05-26 14:40:00,171.85,172.04,171.3,171.64,20502.0,171.85,172.04,171.3,171.64,20502.0
2022-05-26 14:50:00,171.74,171.94,170.47,170.52,23211.0,171.74,171.94,170.47,170.52,23211.0
2022-05-26 15:00:00,170.82,171.0,170.33,170.43,26042.0,170.82,171.0,170.33,170.43,26042.0
2022-05-26 15:10:00,170.3,170.54,169.18,169.93,40648.0,170.3,170.54,169.18,169.93,40648.0
2022-05-26 15:20:00,169.79,169.84,169.05,169.69,53645.0,169.79,169.84,169.05,169.69,53645.0
2022-05-26 15:30:00,169.68,170.62,169.56,170.42,30913.0,169.68,170.62,169.56,170.42,30913.0
2022-05-26 15:40:00,170.48,171.45,170.41,170.86,53850.0,170.48,171.45,170.41,170.86,53850.0
2022-05-26 15:50:00,170.92,170.92,169.85,169.94,86620.0,170.92,170.92,169.85,169.94,86620.0
2022-05-27 09:30:00,168.03,173.1,168.03,171.97,25998.0,168.03,173.1,168.03,171.97,25998.0
2022-05-27 09:40:00,172.09,172.88,170.0,171.03,46349.0,172.09,172.88,170.0,171.03,46349.0
2022-05-27 09:50:00,170.62,173.05,170.23,171.53,21720.0,170.62,173.05,170.23,171.53,21720.0
2022-05-27 10:00:00,171.7,171.7,170.32,170.98,19357.0,171.7,171.7,170.32,170.98,19357.0
2022-05-27 10:10:00,171.0,171.44,168.07,168.87,46269.0,171.0,171.44,168.07,168.87,46269.0
2022-05-27 10:20:00,168.85,168.85,165.1,166.88,54284.0,168.85,168.85,165.1,166.88,54284.0
2022-05-27 10:30:00,167.27,171.22,167.23,170.93,155496.0,167.27,171.22,167.23,170.93,155496.0
2022-05-27 10:40:00,170.94,171.74,167.88,168.11,25431.0,170.94,171.74,167.88,168.11,25431.0
2022-05-27 10:50:00,168.13,168.28,166.75,167.59,33008.0,168.13,168.28,166.75,167.59,33008.0
2022-05-27 11:00:00,167.97,168.26,166.05,166.34,17442.0,167.97,168.26,166.05,166.34,17442.0
2022-05-27 11:10:00,166.34,167.76,166.34,167.58,33400.0,166.34,167.76,166.34,167.58,33400.0
2022-05-27 11:20:00,167.39,167.83,166.83,167.82,15508.0,167.39,167.83,166.83,167.82,15508.0
2022-05-27 11:30:00,167.82,168.69,167.73,168.3,9504.0,167.82,168.69,167.73,168.3,9504.0
2022-05-27 11:40:00,168.3,170.05,168.1,169.62,15934.0,168.3,170.05,168.1,169.62,15934.0
2022-05-27 11:50:00,169.61,169.61,168.49,168.49,8423.0,169.61,169.61,168.49,168.49,8423.0
2022-05-27 12:00:00,168.38,169.41,168.38,169.41,20524.0,168.38,169.41,168.38,169.41,20524.0
2022-05-27 12:10:00,169.33,169.54,168.35,168.91,15359.0,169.33,169.54,168.35,168.91,15359.0
2022-05-27 12:20:00,168.93,169.03,168.64,168.91,5275.0,168.93,169.03,168.64,168.91,5275.0
2022-05-27 12:30:00,168.94,169.4,168.87,169.2,13696.0,168.94,169.4,168.87,169.2,13696.0
2022-05-27 12:40:00,168.97,169.62,168.65,168.65,12361.0,168.97,169.62,168.65,168.65,12361.0
2022-05-27 12:50:00,168.41,169.23,168.27,169.04,15924.0,168.41,169.23,168.27,169.04,15924.0
2022-05-27 13:00:00,168.86,168.94,168.14,168.42,9598.0,168.86,168.94,168.14,168.42,9598.0
2022-05-27 13:10:00,168.54,168.64,168.28,168.48,6739.0,168.54,168.64,168.28,168.48,6739.0
2022-05-27 13:20:00,168.33,168.5,167.83,168.4,10052.0,168.33,168.5,167.83,168.4,10052.0
2022-05-27 13:30:00,168.34,168.61,168.05,168.33,15643.0,168.34,168.61,168.05,168.33,15643.0
2022-05-27 13:40:00,168.32,169.03,168.04,168.89,9674.0,168.32,169.03,168.04,168.89,9674.0
2022-05-27 13:50:00,168.8,169.64,168.79,169.5,11867.0,168.8,169.64,168.79,169.5,11867.0
2022-05-27 14:00:00,169.42,170.01,169.4,169.97,19370.0,169.42,170.01,169.4,169.97,19370.0
2022-05-27 14:10:00,170.0,170.16,169.65,169.94,13140.0,170.0,170.16,169.65,169.94,13140.0
2022-05-27 14:20:00,170.04,171.11,169.98,171.11,21732.0,170.04,171.11,169.98,171.11,21732.0
2022-05-27 14:30:00,171.21,172.27,171.21,172.15,27384.0,171.21,172.27,171.21,172.15,27384.0
2022-05-27 14:40:00,172.24,172.38,171.7,171.81,29195.0,172.24,172.38,171.7,171.81,29195.0
2022-05-27 14:50:00,171.69,171.72,170.67,170.95,16269.0,171.69,171.72,170.67,170.95,16269.0
2022-05-27 15:00:00,170.95,171.12,170.31,170.34,16414.0,170.95,171.12,170.31,170.34,16414.0
2022-05-27 15:10:00,170.36,170.52,170.02,170.44,18028.0,170.36,170.52,170.02,170.44,18028.0
2022-05-27 15:20:00,170.54,171.14,170.31,170.42,32020.0,170.54,171.14,170.31,170.42,32020.0
2022-05-27 15:30:00,170.34,171.09,170.03,170.14,22766.0,170.34,171.09,170.03,170.14,22766.0
2022-05-27 15:40:00,170.22,170.87,170.11,170.55,25984.0,170.22,170.87,170.11,170.55,25984.0
2022-05-27 15:50:00,170.58,171.67,170.31,171.63,65204.0,170.58,171.67,170.31,171.63,65204.0
2022-05-31 09:30:00,167.51,169.42,165.01,165.05,31674.0,167.51,169.42,165.01,165.05,31674.0
2022-05-31 09:40:00,164.5,166.69,163.06,165.34,38206.0,164.5,166.69,163.06,165.34,38206.0
2022-05-31 09:50:00,165.04,165.43,164.01,164.31,19292.0,165.04,165.43,164.01,164.31,19292.0
2022-05-31 10:00:00,164.58,164.58,162.34,163.02,32698.0,164.58,164.58,162.34,163.02,32698.0
2022-05-31 10:10:00,163.39,163.89,162.83,163.4,32230.0,163.39,163.89,162.83,163.4,32230.0
2022-05-31 10:20:00,163.44,165.88,163.4,164.82,13757.0,163.44,165.88,163.4,164.82,13757.0
2022-05-31 10:30:00,165.03,165.62,164.69,165.62,10587.0,165.03,165.62,164.69,165.62,10587.0
2022-05-31 10:40:00,165.71,167.01,165.7,165.79,17691.0,165.71,167.01,165.7,165.79,17691.0
2022-05-31 10:50:00,165.81,166.1,164.9,165.44,13697.0,165.81,166.1,164.9,165.44,13697.0
2022-05-31 11:00:00,165.53,166.49,165.11,165.28,10174.0,165.53,166.49,165.11,165.28,10174.0
2022-05-31 11:10:00,165.18,165.7,164.48,165.56,20875.0,165.18,165.7,164.48,165.56,20875.0
2022-05-31 11:20:00,165.42,165.42,164.26,164.43,11815.0,165.42,165.42,164.26,164.43,11815.0
2022-05-31 11:30:00,164.29,165.25,164.29,164.97,10276.0,164.29,165.25,164.29,164.97,10276.0
2022-05-31 11:40:00,164.97,166.09,164.86,165.73,10742.0,164.97,166.09,164.86,165.73,10742.0
2022-05-31 11:50:00,165.48,166.26,165.48,165.99,6499.0,165.48,166.26,165.48,165.99,6499.0
2022-05-31 12:00:00,166.0,166.9,165.88,165.89,16928.0,166.0,166.9,165.88,165.89,16928.0
2022-05-31 12:10:00,165.99,166.16,165.31,165.71,8473.0,165.99,166.16,165.31,165.71,8473.0
2022-05-31 12:20:00,165.99,166.03,165.29,165.3,21513.0,165.99,166.03,165.29,165.3,21513.0
2022-05-31 12:30:00,165.28,166.5,165.18,166.21,8673.0,165.28,166.5,165.18,166.21,8673.0
2022-05-31 12:40:00,166.21,167.0,166.2,166.81,5359.0,166.21,167.0,166.2,166.81,5359.0
2022-05-31 12:50:00,166.81,166.82,166.17,166.35,10517.0,166.81,166.82,166.17,166.35,10517.0
2022-05-31 13:00:00,166.35,166.35,165.38,166.16,8059.0,166.35,166.35,165.38,166.16,8059.0
2022-05-31 13:10:00,165.93,166.1,164.53,164.87,13529.0,165.93,166.1,164.53,164.87,13529.0
2022-05-31 13:20:00,164.9,165.51,164.32,165.39,11625.0,164.9,165.51,164.32,165.39,11625.0
2022-05-31 13:30:00,165.24,166.35,165.23,166.05,12497.0,165.24,166.35,165.23,166.05,12497.0
2022-05-31 13:40:00,166.07,167.42,166.02,167.23,7514.0,166.07,167.42,166.02,167.23,7514.0
2022-05-31 13:50:00,167.36,168.85,167.35,168.64,10891.0,167.36,168.85,167.35,168.64,10891.0
2022-05-31 14:00:00,168.35,168.52,167.7,168.18,11935.0,168.35,168.52,167.7,168.18,11935.0
2022-05-31 14:10:00,168.14,168.7,167.8,168.66,9556.0,168.14,168.7,167.8,168.66,9556.0
2022-05-31 14:20:00,168.6,169.52,168.34,169.39,24438.0,168.6,169.52,168.34,169.39,24438.0
2022-05-31 14:30:00,169.38,169.7,169.01,169.59,13207.0,169.38,169.7,169.01,169.59,13207.0
2022-05-31 14:40:00,169.49,169.62,168.97,169.31,24718.0,169.49,169.62,168.97,169.31,24718.0
2022-05-31 14:50:00,169.43,169.76,168.85,169.35,20753.0,169.43,169.76,168.85,169.35,20753.0
2022-05-31 15:00:00,169.3,169.4,168.77,169.11,15773.0,169.3,169.4,168.77,169.11,15773.0
2022-05-31 15:10:00,169.12,170.55,169.01,169.28,39557.0,169.12,170.55,169.01,169.28,39557.0
2022-05-31 15:20:00,169.33,169.93,169.32,169.65,18486.0,169.33,169.93,169.32,169.65,18486.0
2022-05-31 15:30:00,169.71,170.42,169.71,170.31,34396.0,169.71,170.42,169.71,170.31,34396.0
2022-05-31 15:40:00,170.31,170.49,168.65,168.66,42300.0,170.31,170.49,168.65,168.66,42300.0
2022-05-31 15:50:00,168.81,170.14,168.02,168.3,118172.0,168.81,170.14,168.02,168.3,118172.0
2022-06-01 09:30:00,170.64,170.64,168.73,169.21,12622.0,170.64,170.64,168.73,169.21,12622.0
2022-06-01 09:40:00,169.03,170.73,167.34,167.34,6805.0,169.03,170.73,167.34,167.34,6805.0
2022-06-01 09:50:00,167.37,168.5,164.37,165.96,15144.0,167.37,168.5,164.37,165.96,15144.0
2022-06-01 10:00:00,166.17,166.36,163.47,164.22,28389.0,166.17,166.36,163.47,164.22,28389.0
2022-06-01 10:10:00,164.33,165.13,164.33,164.47,10579.0,164.33,165.13,164.33,164.47,10579.0
2022-06-01 10:20:00,164.78,165.0,164.18,164.78,22694.0,164.78,165.0,164.18,164.78,22694.0
2022-06-01 10:30:00,164.8,165.24,163.76,164.23,10040.0,164.8,165.24,163.76,164.23,10040.0
2022-06-01 10:40:00,164.38,164.88,164.15,164.52,6045.0,164.38,164.88,164.15,164.52,6045.0
2022-06-01 10:50:00,164.47,165.68,164.42,165.37,4057.0,164.47,165.68,164.42,165.37,4057.0
2022-06-01 11:00:00,165.37,165.43,164.56,164.83,6552.0,165.37,165.43,164.56,164.83,6552.0
2022-06-01 11:10:00,164.83,165.22,164.5,164.63,6203.0,164.83,165.22,164.5,164.63,6203.0
2022-06-01 11:20:00,164.5,164.87,164.12,164.87,6664.0,164.5,164.87,164.12,164.87,6664.0
2022-06-01 11:30:00,164.6,164.76,164.11,164.45,7386.0,164.6,164.76,164.11,164.45,7386.0
2022-06-01 11:40:00,164.36,164.72,164.14,164.57,4277.0,164.36,164.72,164.14,164.57,4277.0
2022-06-01 11:50:00,164.36,164.93,163.86,164.42,9651.0,164.36,164.93,163.86,164.42,9651.0
2022-06-01 12:00:00,164.41,164.41,164.12,164.18,4001.0,164.41,164.41,164.12,164.18,4001.0
2022-06-01 12:10:00,164.2,165.19,164.01,164.94,5571.0,164.2,165.19,164.01,164.94,5571.0
2022-06-01 12:20:00,164.75,165.07,164.72,164.74,5543.0,164.75,165.07,164.72,164.74,5543.0
2022-06-01 12:30:00,164.67,164.92,164.38,164.38,6815.0,164.67,164.92,164.38,164.38,6815.0
2022-06-01 12:40:00,164.3,164.72,164.03,164.14,7889.0,164.3,164.72,164.03,164.14,7889.0
2022-06-01 12:50:00,164.07,164.78,163.66,164.55,10870.0,164.07,164.78,163.66,164.55,10870.0
2022-06-01 13:00:00,164.46,165.21,164.46,165.12,11718.0,164.46,165.21,164.46,165.12,11718.0
2022-06-01 13:10:00,165.02,165.22,164.8,165.05,6234.0,165.02,165.22,164.8,165.05,6234.0
2022-06-01 13:20:00,164.96,165.47,164.81,165.3,5065.0,164.96,165.47,164.81,165.3,5065.0
2022-06-01 13:30:00,165.18,165.34,164.87,165.0,11931.0,165.18,165.34,164.87,165.0,11931.0
2022-06-01 13:40:00,165.1,165.32,164.91,165.31,14126.0,165.1,165.32,164.91,165.31,14126.0
2022-06-01 13:50:00,165.19,165.28,164.75,164.95,15412.0,165.19,165.28,164.75,164.95,15412.0
2022-06-01 14:00:00,164.92,165.23,164.65,165.17,10732.0,164.92,165.23,164.65,165.17,10732.0
2022-06-01 14:10:00,165.18,165.58,165.04,165.21,9335.0,165.18,165.58,165.04,165.21,9335.0
2022-06-01 14:20:00,165.14,167.23,165.14,166.93,19491.0,165.14,167.23,165.14,166.93,19491.0
2022-06-01 14:30:00,167.0,167.44,166.66,166.97,28036.0,167.0,167.44,166.66,166.97,28036.0
2022-06-01 14:40:00,166.97,167.32,166.92,167.31,13787.0,166.97,167.32,166.92,167.31,13787.0
2022-06-01 14:50:00,167.23,167.44,167.06,167.18,20228.0,167.23,167.44,167.06,167.18,20228.0
2022-06-01 15:00:00,167.18,167.28,166.85,166.86,32551.0,167.18,167.28,166.85,166.86,32551.0
2022-06-01 15:10:00,166.86,167.28,166.82,167.05,13648.0,166.86,167.28,166.82,167.05,13648.0
2022-06-01 15:20:00,167.11,167.11,165.82,165.83,13746.0,167.11,167.11,165.82,165.83,13746.0
2022-06-01 15:30:00,165.7,165.7,164.93,165.09,15814.0,165.7,165.7,164.93,165.09,15814.0
2022-06-01 15:40:00,165.26,165.67,164.96,165.12,25039.0,165.26,165.67,164.96,165.12,25039.0
2022-06-01 15:50:00,165.23,165.52,164.79,164.93,72962.0,165.23,165.52,164.79,164.93,72962.0
2022-06-02 09:30:00,165.51,168.31,165.26,167.91,17327.0,165.51,168.31,165.26,167.91,17327.0
2022-06-02 09:40:00,167.66,169.64,167.27,169.55,11272.0,167.66,169.64,167.27,169.55,11272.0
2022-06-02 09:50:00,170.25,170.25,167.4,168.53,12151.0,170.25,170.25,167.4,168.53,12151.0
2022-06-02 10:00:00,168.32,170.68,168.12,170.21,23436.0,168.32,170.68,168.12,170.21,23436.0
2022-06-02 10:10:00,170.4,172.27,170.26,170.59,25052.0,170.4,172.27,170.26,170.59,25052.0
2022-06-02 10:20:00,170.84,171.17,169.95,170.45,11572.0,170.84,171.17,169.95,170.45,11572.0
2022-06-02 10:30:00,170.46,171.11,170.28,171.03,12559.0,170.46,171.11,170.28,171.03,12559.0
2022-06-02 10:40:00,171.19,171.19,170.0,170.4,11542.0,171.19,171.19,170.0,170.4,11542.0
2022-06-02 10:50:00,170.48,170.93,169.82,170.74,15138.0,170.48,170.93,169.82,170.74,15138.0
2022-06-02 11:00:00,170.4,171.26,170.28,170.92,7802.0,170.4,171.26,170.28,170.92,7802.0
2022-06-02 11:10:00,171.09,171.92,171.02,171.53,16161.0,171.09,171.92,171.02,171.53,16161.0
2022-06-02 11:20:00,171.53,171.92,171.37,171.79,14401.0,171.53,171.92,171.37,171.79,14401.0
2022-06-02 11:30:00,171.75,171.92,171.48,171.57,8371.0,171.75,171.92,171.48,171.57,8371.0
2022-06-02 11:40:00,171.49,172.66,171.39,172.46,16272.0,171.49,172.66,171.39,172.46,16272.0
2022-06-02 11:50:00,172.58,172.8,172.06,172.19,16912.0,172.58,172.8,172.06,172.19,16912.0
2022-06-02 12:00:00,172.3,173.0,172.25,172.64,6227.0,172.3,173.0,172.25,172.64,6227.0
2022-06-02 12:10:00,172.75,172.96,172.21,172.77,8089.0,172.75,172.96,172.21,172.77,8089.0
2022-06-02 12:20:00,172.77,173.27,172.77,173.1,7988.0,172.77,173.27,172.77,173.1,7988.0
2022-06-02 12:30:00,173.17,174.05,173.06,174.05,8895.0,173.17,174.05,173.06,174.05,8895.0
2022-06-02 12:40:00,174.05,174.37,173.67,173.79,15464.0,174.05,174.37,173.67,173.79,15464.0
2022-06-02 12:50:00,173.75,174.17,173.75,173.97,7515.0,173.75,174.17,173.75,173.97,7515.0
2022-06-02 13:00:00,173.97,174.85,173.96,174.56,12404.0,173.97,174.85,173.96,174.56,12404.0
2022-06-02 13:10:00,174.71,174.74,173.84,174.65,7441.0,174.71,174.74,173.84,174.65,7441.0
2022-06-02 13:20:00,174.64,175.13,174.5,174.92,7925.0,174.64,175.13,174.5,174.92,7925.0
2022-06-02 13:30:00,174.93,175.48,174.84,175.45,12866.0,174.93,175.48,174.84,175.45,12866.0
2022-06-02 13:40:00,175.35,175.64,174.78,175.56,8857.0,175.35,175.64,174.78,175.56,8857.0
2022-06-02 13:50:00,175.54,175.7,175.27,175.46,7388.0,175.54,175.7,175.27,175.46,7388.0
2022-06-02 14:00:00,175.63,175.88,175.29,175.72,11000.0,175.63,175.88,175.29,175.72,11000.0
2022-06-02 14:10:00,175.56,176.05,174.99,175.23,7958.0,175.56,176.05,174.99,175.23,7958.0
2022-06-02 14:20:00,175.16,175.31,174.76,174.97,18743.0,175.16,175.31,174.76,174.97,18743.0
2022-06-02 14:30:00,174.87,175.33,174.86,175.33,7315.0,174.87,175.33,174.86,175.33,7315.0
2022-06-02 14:40:00,175.19,176.12,175.19,175.8,12145.0,175.19,176.12,175.19,175.8,12145.0
2022-06-02 14:50:00,175.6,175.78,174.4,174.66,6725.0,175.6,175.78,174.4,174.66,6725.0
2022-06-02 15:00:00,174.58,174.84,174.11,174.16,19641.0,174.58,174.84,174.11,174.16,19641.0
2022-06-02 15:10:00,174.12,174.24,173.6,173.74,8323.0,174.12,174.24,173.6,173.74,8323.0
2022-06-02 15:20:00,173.81,174.07,173.25,173.38,8791.0,173.81,174.07,173.25,173.38,8791.0
2022-06-02 15:30:00,173.46,173.47,172.91,172.91,17345.0,173.46,173.47,172.91,172.91,17345.0
2022-06-02 15:40:00,172.91,173.61,172.86,173.39,17664.0,172.91,173.61,172.86,173.39,17664.0
2022-06-02 15:50:00,173.31,174.46,173.29,173.99,71533.0,173.31,174.46,173.29,173.99,71533.0
2022-06-03 09:30:00,172.22,174.45,169.65,170.91,24977.0,172.22,174.45,169.65,170.91,24977.0
2022-06-03 09:40:00,171.34,174.0,171.34,172.07,14685.0,171.34,174.0,171.34,172.07,14685.0
2022-06-03 09:50:00,171.47,175.03,170.91,174.07,21607.0,171.47,175.03,170.91,174.07,21607.0
2022-06-03 10:00:00,173.5,174.86,173.5,174.46,17525.0,173.5,174.86,173.5,174.46,17525.0
2022-06-03 10:10:00,174.39,175.51,173.42,174.22,13247.0,174.39,175.51,173.42,174.22,13247.0
2022-06-03 10:20:00,174.18,174.49,173.34,174.49,19652.0,174.18,174.49,173.34,174.49,19652.0
2022-06-03 10:30:00,174.06,174.48,172.28,172.52,9060.0,174.06,174.48,172.28,172.52,9060.0
2022-06-03 10:40:00,172.31,173.6,172.11,173.46,17757.0,172.31,173.6,172.11,173.46,17757.0
2022-06-03 10:50:00,173.34,173.34,172.2,172.31,9431.0,173.34,173.34,172.2,172.31,9431.0
2022-06-03 11:00:00,172.24,172.35,171.41,171.68,4531.0,172.24,172.35,171.41,171.68,4531.0
2022-06-03 11:10:00,171.66,172.1,171.1,172.09,9502.0,171.66,172.1,171.1,172.09,9502.0
2022-06-03 11:20:00,172.0,172.15,171.52,171.79,15020.0,172.0,172.15,171.52,171.79,15020.0
2022-06-03 11:30:00,172.07,172.54,171.78,172.05,6516.0,172.07,172.54,171.78,172.05,6516.0
2022-06-03 11:40:00,171.98,172.4,171.71,172.01,5434.0,171.98,172.4,171.71,172.01,5434.0
2022-06-03 11:50:00,172.0,172.34,171.8,171.81,6500.0,172.0,172.34,171.8,171.81,6500.0
2022-06-03 12:00:00,171.96,172.21,171.86,172.08,9426.0,171.96,172.21,171.86,172.08,9426.0
2022-06-03 12:10:00,172.0,172.5,171.92,172.24,5022.0,172.0,172.5,171.92,172.24,5022.0
2022-06-03 12:20:00,172.24,173.0,172.16,172.95,6736.0,172.24,173.0,172.16,172.95,6736.0
2022-06-03 12:30:00,172.91,173.91,172.67,173.78,13696.0,172.91,173.91,172.67,173.78,13696.0
2022-06-03 12:40:00,173.7,174.18,173.52,174.08,9067.0,173.7,174.18,173.52,174.08,9067.0
2022-06-03 12:50:00,174.0,174.3,173.89,174.17,7810.0,174.0,174.3,173.89,174.17,7810.0
2022-06-03 13:00:00,174.21,175.01,174.08,174.69,14702.0,174.21,175.01,174.08,174.69,14702.0
2022-06-03 13:10:00,174.39,174.39,173.93,174.17,8392.0,174.39,174.39,173.93,174.17,8392.0
2022-06-03 13:20:00,174.16,174.52,173.95,174.48,6665.0,174.16,174.52,173.95,174.48,6665.0
2022-06-03 13:30:00,174.39,174.5,174.05,174.18,6241.0,174.39,174.5,174.05,174.18,6241.0
2022-06-03 13:40:00,174.15,174.15,172.9,172.91,4721.0,174.15,174.15,172.9,172.91,4721.0
2022-06-03 13:50:00,172.92,173.17,172.46,172.83,3389.0,172.92,173.17,172.46,172.83,3389.0
2022-06-03 14:00:00,172.78,173.03,172.46,172.59,3420.0,172.78,173.03,172.46,172.59,3420.0
2022-06-03 14:10:00,172.54,172.85,172.25,172.5,4884.0,172.54,172.85,172.25,172.5,4884.0
2022-06-03 14:20:00,172.41,172.72,172.2,172.64,4496.0,172.41,172.72,172.2,172.64,4496.0
2022-06-03 14:30:00,172.8,172.8,171.73,171.74,4104.0,172.8,172.8,171.73,171.74,4104.0
2022-06-03 14:40:00,171.71,171.91,171.6,171.91,3098.0,171.71,171.91,171.6,171.91,3098.0
2022-06-03 14:50:00,171.82,171.93,171.7,171.73,4220.0,171.82,171.93,171.7,171.73,4220.0
2022-06-03 15:00:00,171.83,172.09,171.71,171.93,4939.0,171.83,172.09,171.71,171.93,4939.0
2022-06-03 15:10:00,171.97,171.97,171.71,171.84,4864.0,171.97,171.97,171.71,171.84,4864.0
2022-06-03 15:20:00,171.93,172.74,171.79,172.74,14510.0,171.93,172.74,171.79,172.74,14510.0
2022-06-03 15:30:00,172.84,172.84,171.84,172.11,14628.0,172.84,172.84,171.84,172.11,14628.0
2022-06-03 15:40:00,172.09,172.55,171.67,171.79,17838.0,172.09,172.55,171.67,171.79,17838.0
2022-06-03 15:50:00,171.7,171.98,170.68,170.68,78973.0,171.7,171.98,170.68,170.68,78973.0
2022-06-06 09:30:00,171.88,172.07,168.8,170.42,21105.0,171.88,172.07,168.8,170.42,21105.0
2022-06-06 09:40:00,170.42,172.29,169.72,172.29,16216.0,170.42,172.29,169.72,172.29,16216.0
2022-06-06 09:50:00,172.04,172.04,169.12,169.87,9063.0,172.04,172.04,169.12,169.87,9063.0
2022-06-06 10:00:00,170.13,172.87,170.13,172.66,13784.0,170.13,172.87,170.13,172.66,13784.0
2022-06-06 10:10:00,173.1,174.18,173.1,173.92,17734.0,173.1,174.18,173.1,173.92,17734.0
2022-06-06 10:20:00,173.93,174.61,173.91,174.12,6380.0,173.93,174.61,173.91,174.12,6380.0
2022-06-06 10:30:00,174.18,174.58,173.93,174.19,6341.0,174.18,174.58,173.93,174.19,6341.0
2022-06-06 10:40:00,174.33,174.51,174.02,174.39,7364.0,174.33,174.51,174.02,174.39,7364.0
2022-06-06 10:50:00,173.93,173.93,172.43,172.6,3519.0,173.93,173.93,172.43,172.6,3519.0
2022-06-06 11:00:00,172.83,173.06,172.45,172.87,10130.0,172.83,173.06,172.45,172.87,10130.0
2022-06-06 11:10:00,172.67,172.93,172.42,172.7,13077.0,172.67,172.93,172.42,172.7,13077.0
2022-06-06 11:20:00,172.51,173.96,172.43,173.92,13914.0,172.51,173.96,172.43,173.92,13914.0
2022-06-06 11:30:00,173.95,173.96,173.22,173.47,7776.0,173.95,173.96,173.22,173.47,7776.0
2022-06-06 11:40:00,173.6,174.65,173.6,174.52,7676.0,173.6,174.65,173.6,174.52,7676.0
2022-06-06 11:50:00,174.4,174.76,174.24,174.7,24884.0,174.4,174.76,174.24,174.7,24884.0
2022-06-06 12:00:00,174.78,175.03,173.85,174.66,21009.0,174.78,175.03,173.85,174.66,21009.0
2022-06-06 12:10:00,174.63,174.63,173.92,174.08,12333.0,174.63,174.63,173.92,174.08,12333.0
2022-06-06 12:20:00,173.97,174.67,173.83,174.15,7866.0,173.97,174.67,173.83,174.15,7866.0
2022-06-06 12:30:00,174.19,174.73,174.06,174.73,4044.0,174.19,174.73,174.06,174.73,4044.0
2022-06-06 12:40:00,174.61,174.76,174.49,174.56,3723.0,174.61,174.76,174.49,174.56,3723.0
2022-06-06 12:50:00,174.47,174.95,174.16,174.95,7336.0,174.47,174.95,174.16,174.95,7336.0
2022-06-06 13:00:00,174.92,175.04,174.75,174.75,4529.0,174.92,175.04,174.75,174.75,4529.0
2022-06-06 13:10:00,174.75,174.8,174.03,174.35,45298.0,174.75,174.8,174.03,174.35,45298.0
2022-06-06 13:20:00,174.25,174.6,174.17,174.47,5438.0,174.25,174.6,174.17,174.47,5438.0
2022-06-06 13:30:00,174.36,175.01,174.24,175.01,6767.0,174.36,175.01,174.24,175.01,6767.0
2022-06-06 13:40:00,174.96,175.13,174.83,175.01,2984.0,174.96,175.13,174.83,175.01,2984.0
2022-06-06 13:50:00,175.12,175.26,174.96,175.25,2100.0,175.12,175.26,174.96,175.25,2100.0
2022-06-06 14:00:00,175.12,175.23,174.76,175.07,14423.0,175.12,175.23,174.76,175.07,14423.0
2022-06-06 14:10:00,174.99,175.03,174.78,175.03,9015.0,174.99,175.03,174.78,175.03,9015.0
2022-06-06 14:20:00,174.91,174.96,173.66,173.93,14357.0,174.91,174.96,173.66,173.93,14357.0
2022-06-06 14:30:00,173.95,174.06,173.73,173.74,7174.0,173.95,174.06,173.73,173.74,7174.0
2022-06-06 14:40:00,173.86,174.19,173.76,174.07,5045.0,173.86,174.19,173.76,174.07,5045.0
2022-06-06 14:50:00,174.0,174.49,173.89,174.32,7714.0,174.0,174.49,173.89,174.32,7714.0
2022-06-06 15:00:00,174.22,174.75,174.16,174.75,9280.0,174.22,174.75,174.16,174.75,9280.0
2022-06-06 15:10:00,174.57,174.79,174.54,174.55,7412.0,174.57,174.79,174.54,174.55,7412.0
2022-06-06 15:20:00,174.55,175.0,174.54,174.86,11776.0,174.55,175.0,174.54,174.86,11776.0
2022-06-06 15:30:00,174.86,175.05,174.37,174.59,17393.0,174.86,175.05,174.37,174.59,17393.0
2022-06-06 15:40:00,174.57,174.77,174.24,174.31,22965.0,174.57,174.77,174.24,174.31,22965.0
2022-06-06 15:50:00,174.37,175.26,174.3,174.78,55467.0,174.37,175.26,174.3,174.78,55467.0
2022-06-07 09:30:00,170.05,172.31,169.78,169.78,22579.0,170.05,172.31,169.78,169.78,22579.0
2022-06-07 09:40:00,170.28,172.19,169.32,171.0,6696.0,170.28,172.19,169.32,171.0,6696.0
2022-06-07 09:50:00,171.27,172.11,170.91,171.92,38068.0,171.27,172.11,170.91,171.92,38068.0
2022-06-07 10:00:00,171.68,173.2,171.38,172.96,9263.0,171.68,173.2,171.38,172.96,9263.0
2022-06-07 10:10:00,173.09,173.79,172.46,172.99,21839.0,173.09,173.79,172.46,172.99,21839.0
2022-06-07 10:20:00,172.99,175.14,172.98,175.13,12963.0,172.99,175.14,172.98,175.13,12963.0
2022-06-07 10:30:00,175.13,175.93,174.92,175.78,5954.0,175.13,175.93,174.92,175.78,5954.0
2022-06-07 10:40:00,175.93,176.59,175.79,176.59,9840.0,175.93,176.59,175.79,176.59,9840.0
2022-06-07 10:50:00,176.49,176.79,176.0,176.2,11154.0,176.49,176.79,176.0,176.2,11154.0
2022-06-07 11:00:00,176.22,176.34,175.6,176.21,18965.0,176.22,176.34,175.6,176.21,18965.0
2022-06-07 11:10:00,176.22,176.23,174.22,174.36,9749.0,176.22,176.23,174.22,174.36,9749.0
2022-06-07 11:20:00,174.06,174.22,173.63,173.86,8700.0,174.06,174.22,173.63,173.86,8700.0
2022-06-07 11:30:00,173.86,174.15,173.61,174.15,10204.0,173.86,174.15,173.61,174.15,10204.0
2022-06-07 11:40:00,174.12,174.22,173.35,173.57,13089.0,174.12,174.22,173.35,173.57,13089.0
2022-06-07 11:50:00,173.52,174.22,173.51,173.98,5328.0,173.52,174.22,173.51,173.98,5328.0
2022-06-07 12:00:00,173.89,174.29,173.8,174.08,5870.0,173.89,174.29,173.8,174.08,5870.0
2022-06-07 12:10:00,173.88,174.15,173.56,173.67,13795.0,173.88,174.15,173.56,173.67,13795.0
2022-06-07 12:20:00,173.56,174.66,173.36,174.3,15192.0,173.56,174.66,173.36,174.3,15192.0
2022-06-07 12:30:00,174.22,174.34,173.93,174.1,5335.0,174.22,174.34,173.93,174.1,5335.0
2022-06-07 12:40:00,174.19,174.41,173.72,174.36,8504.0,174.19,174.41,173.72,174.36,8504.0
2022-06-07 12:50:00,174.56,174.64,174.25,174.43,6827.0,174.56,174.64,174.25,174.43,6827.0
2022-06-07 13:00:00,174.33,174.33,173.56,174.27,16920.0,174.33,174.33,173.56,174.27,16920.0
2022-06-07 13:10:00,174.3,174.64,174.3,174.6,5006.0,174.3,174.64,174.3,174.6,5006.0
2022-06-07 13:20:00,174.61,174.8,174.35,174.63,6469.0,174.61,174.8,174.35,174.63,6469.0
2022-06-07 13:30:00,174.56,175.05,174.5,174.52,10434.0,174.56,175.05,174.5,174.52,10434.0
2022-06-07 13:40:00,174.53,174.58,174.19,174.3,5393.0,174.53,174.58,174.19,174.3,5393.0
2022-06-07 13:50:00,174.31,174.66,174.13,174.49,24741.0,174.31,174.66,174.13,174.49,24741.0
2022-06-07 14:00:00,174.54,175.15,174.36,175.15,6893.0,174.54,175.15,174.36,175.15,6893.0
2022-06-07 14:10:00,175.35,175.42,174.8,174.9,5511.0,175.35,175.42,174.8,174.9,5511.0
2022-06-07 14:20:00,174.8,174.89,174.55,174.78,8399.0,174.8,174.89,174.55,174.78,8399.0
2022-06-07 14:30:00,174.75,175.28,174.75,175.2,7871.0,174.75,175.28,174.75,175.2,7871.0
2022-06-07 14:40:00,175.21,175.21,174.91,175.09,11138.0,175.21,175.21,174.91,175.09,11138.0
2022-06-07 14:50:00,175.19,175.52,175.13,175.41,7921.0,175.19,175.52,175.13,175.41,7921.0
2022-06-07 15:00:00,175.46,175.94,175.33,175.7,7240.0,175.46,175.94,175.33,175.7,7240.0
2022-06-07 15:10:00,175.71,176.12,175.67,176.11,9239.0,175.71,176.12,175.67,176.11,9239.0
2022-06-07 15:20:00,176.03,176.25,175.9,176.16,11520.0,176.03,176.25,175.9,176.16,11520.0
2022-06-07 15:30:00,176.07,176.64,176.07,176.09,26151.0,176.07,176.64,176.07,176.09,26151.0
2022-06-07 15:40:00,176.1,176.64,176.0,176.53,35428.0,176.1,176.64,176.0,176.53,35428.0
2022-06-07 15:50:00,176.49,176.79,176.13,176.39,66178.0,176.49,176.79,176.13,176.39,66178.0
2022-06-08 09:30:00,175.36,176.37,174.0,174.71,12569.0,175.36,176.37,174.0,174.71,12569.0
2022-06-08 09:40:00,174.48,177.34,173.45,176.14,17290.0,174.48,177.34,173.45,176.14,17290.0
2022-06-08 09:50:00,176.47,177.92,175.55,177.37,7863.0,176.47,177.92,175.55,177.37,7863.0
2022-06-08 10:00:00,177.77,178.31,176.65,177.12,7809.0,177.77,178.31,176.65,177.12,7809.0
2022-06-08 10:10:00,177.3,177.9,176.82,177.6,7322.0,177.3,177.9,176.82,177.6,7322.0
2022-06-08 10:20:00,177.74,178.26,177.19,177.22,18963.0,177.74,178.26,177.19,177.22,18963.0
2022-06-08 10:30:00,177.32,178.12,177.2,177.91,21911.0,177.32,178.12,177.2,177.91,21911.0
2022-06-08 10:40:00,177.7,178.62,177.7,178.08,10735.0,177.7,178.62,177.7,178.08,10735.0
2022-06-08 10:50:00,178.03,178.04,177.48,177.65,3256.0,178.03,178.04,177.48,177.65,3256.0
2022-06-08 11:00:00,177.77,177.83,177.14,177.57,5909.0,177.77,177.83,177.14,177.57,5909.0
2022-06-08 11:10:00,177.2,178.49,177.2,178.35,16168.0,177.2,178.49,177.2,178.35,16168.0
2022-06-08 11:20:00,178.2,178.83,178.17,178.71,2828.0,178.2,178.83,178.17,178.71,2828.0
2022-06-08 11:30:00,178.88,179.34,178.38,178.39,7399.0,178.88,179.34,178.38,178.39,7399.0
2022-06-08 11:40:00,178.48,178.72,178.23,178.59,3630.0,178.48,178.72,178.23,178.59,3630.0
2022-06-08 11:50:00,178.68,178.87,178.52,178.65,8220.0,178.68,178.87,178.52,178.65,8220.0
2022-06-08 12:00:00,178.82,178.96,177.86,177.99,7744.0,178.82,178.96,177.86,177.99,7744.0
2022-06-08 12:10:00,177.85,178.18,177.85,178.18,3636.0,177.85,178.18,177.85,178.18,3636.0
2022-06-08 12:20:00,178.06,178.24,177.61,178.02,13947.0,178.06,178.24,177.61,178.02,13947.0
2022-06-08 12:30:00,178.03,178.09,176.7,176.9,13326.0,178.03,178.09,176.7,176.9,13326.0
2022-06-08 12:40:00,176.87,177.11,175.84,176.43,13463.0,176.87,177.11,175.84,176.43,13463.0
2022-06-08 12:50:00,176.29,177.47,176.29,177.45,6144.0,176.29,177.47,176.29,177.45,6144.0
2022-06-08 13:00:00,177.52,177.96,177.06,177.69,18716.0,177.52,177.96,177.06,177.69,18716.0
2022-06-08 13:10:00,177.58,178.62,177.58,178.53,4202.0,177.58,178.62,177.58,178.53,4202.0
2022-06-08 13:20:00,178.53,178.82,178.03,178.04,5699.0,178.53,178.82,178.03,178.04,5699.0
2022-06-08 13:30:00,177.91,177.91,177.22,177.42,4410.0,177.91,177.91,177.22,177.42,4410.0
2022-06-08 13:40:00,177.34,177.91,177.2,177.69,6308.0,177.34,177.91,177.2,177.69,6308.0
2022-06-08 13:50:00,177.68,178.02,177.41,177.7,4193.0,177.68,178.02,177.41,177.7,4193.0
2022-06-08 14:00:00,177.76,178.1,177.76,177.89,4207.0,177.76,178.1,177.76,177.89,4207.0
2022-06-08 14:10:00,177.88,178.05,177.25,177.25,5542.0,177.88,178.05,177.25,177.25,5542.0
2022-06-08 14:20:00,177.31,177.45,176.93,177.1,6655.0,177.31,177.45,176.93,177.1,6655.0
2022-06-08 14:30:00,177.01,177.44,176.74,176.89,5333.0,177.01,177.44,176.74,176.89,5333.0
2022-06-08 14:40:00,177.03,177.49,176.91,177.4,8520.0,177.03,177.49,176.91,177.4,8520.0
2022-06-08 14:50:00,177.33,177.44,176.54,176.73,3848.0,177.33,177.44,176.54,176.73,3848.0
2022-06-08 15:00:00,176.7,176.7,175.97,176.18,6749.0,176.7,176.7,175.97,176.18,6749.0
2022-06-08 15:10:00,176.01,176.51,176.0,176.41,4833.0,176.01,176.51,176.0,176.41,4833.0
2022-06-08 15:20:00,176.42,176.65,176.37,176.38,5481.0,176.42,176.65,176.37,176.38,5481.0
2022-06-08 15:30:00,176.34,176.45,175.49,175.53,15743.0,176.34,176.45,175.49,175.53,15743.0
2022-06-08 15:40:00,175.6,175.79,175.25,175.79,23052.0,175.6,175.79,175.25,175.79,23052.0
2022-06-08 15:50:00,175.97,176.77,175.6,176.17,90420.0,175.97,176.77,175.6,176.17,90420.0
2022-06-09 09:30:00,174.72,177.24,173.37,173.75,11960.0,174.72,177.24,173.37,173.75,11960.0
2022-06-09 09:40:00,173.53,175.56,173.52,175.39,4619.0,173.53,175.56,173.52,175.39,4619.0
2022-06-09 09:50:00,175.27,176.64,175.27,175.59,4743.0,175.27,176.64,175.27,175.59,4743.0
2022-06-09 10:00:00,175.68,176.29,175.62,175.71,3605.0,175.68,176.29,175.62,175.71,3605.0
2022-06-09 10:10:00,175.66,176.49,175.45,175.74,6848.0,175.66,176.49,175.45,175.74,6848.0
2022-06-09 10:20:00,175.92,176.27,175.62,175.88,3400.0,175.92,176.27,175.62,175.88,3400.0
2022-06-09 10:30:00,175.87,176.2,175.53,175.77,2700.0,175.87,176.2,175.53,175.77,2700.0
2022-06-09 10:40:00,175.8,175.8,175.28,175.47,3902.0,175.8,175.8,175.28,175.47,3902.0
2022-06-09 10:50:00,175.64,175.64,174.87,175.44,7813.0,175.64,175.64,174.87,175.44,7813.0
2022-06-09 11:00:00,175.21,175.21,174.11,174.79,6878.0,175.21,175.21,174.11,174.79,6878.0
2022-06-09 11:10:00,174.85,175.45,174.81,174.94,3747.0,174.85,175.45,174.81,174.94,3747.0
2022-06-09 11:20:00,175.15,175.86,175.0,175.43,3754.0,175.15,175.86,175.0,175.43,3754.0
2022-06-09 11:30:00,175.1,175.61,175.09,175.41,3990.0,175.1,175.61,175.09,175.41,3990.0
2022-06-09 11:40:00,175.37,176.26,175.37,175.54,7491.0,175.37,176.26,175.37,175.54,7491.0
2022-06-09 11:50:00,175.3,175.8,175.14,175.68,4411.0,175.3,175.8,175.14,175.68,4411.0
2022-06-09 12:00:00,175.74,175.74,175.02,175.19,8092.0,175.74,175.74,175.02,175.19,8092.0
2022-06-09 12:10:00,175.16,175.27,174.7,174.76,7495.0,175.16,175.27,174.7,174.76,7495.0
2022-06-09 12:20:00,174.81,175.01,174.73,174.94,2134.0,174.81,175.01,174.73,174.94,2134.0
2022-06-09 12:30:00,174.87,175.0,174.46,174.66,3493.0,174.87,175.0,174.46,174.66,3493.0
2022-06-09 12:40:00,174.87,175.02,174.61,174.81,5196.0,174.87,175.02,174.61,174.81,5196.0
2022-06-09 12:50:00,174.64,175.23,174.43,175.1,4150.0,174.64,175.23,174.43,175.1,4150.0
2022-06-09 13:00:00,174.95,175.5,174.95,175.3,3386.0,174.95,175.5,174.95,175.3,3386.0
2022-06-09 13:10:00,175.72,175.77,175.48,175.77,1100.0,175.72,175.77,175.48,175.77,1100.0
2022-06-09 13:20:00,175.43,175.48,174.81,174.81,3701.0,175.43,175.48,174.81,174.81,3701.0
2022-06-09 13:30:00,174.86,175.18,174.82,175.18,3501.0,174.86,175.18,174.82,175.18,3501.0
2022-06-09 13:40:00,175.19,175.26,175.03,175.09,4101.0,175.19,175.26,175.03,175.09,4101.0
2022-06-09 13:50:00,175.22,175.31,175.07,175.11,3300.0,175.22,175.31,175.07,175.11,3300.0
2022-06-09 14:00:00,175.07,175.3,174.83,175.3,4175.0,175.07,175.3,174.83,175.3,4175.0
2022-06-09 14:10:00,175.11,175.64,174.99,175.64,2495.0,175.11,175.64,174.99,175.64,2495.0
2022-06-09 14:20:00,175.63,176.29,175.59,175.84,5561.0,175.63,176.29,175.59,175.84,5561.0
2022-06-09 14:30:00,175.72,175.72,175.17,175.49,2720.0,175.72,175.72,175.17,175.49,2720.0
2022-06-09 14:40:00,175.49,175.5,175.07,175.37,4458.0,175.49,175.5,175.07,175.37,4458.0
2022-06-09 14:50:00,175.48,175.49,174.97,174.97,2937.0,175.48,175.49,174.97,174.97,2937.0
2022-06-09 15:00:00,174.72,174.78,174.43,174.78,5241.0,174.72,174.78,174.43,174.78,5241.0
2022-06-09 15:10:00,174.8,175.38,174.69,175.38,8718.0,174.8,175.38,174.69,175.38,8718.0
2022-06-09 15:20:00,175.41,175.43,174.89,174.93,5401.0,175.41,175.43,174.89,174.93,5401.0
2022-06-09 15:30:00,174.89,175.29,174.44,174.62,11012.0,174.89,175.29,174.44,174.62,11012.0
2022-06-09 15:40:00,174.61,175.19,174.49,174.6,24161.0,174.61,175.19,174.49,174.6,24161.0
2022-06-09 15:50:00,174.53,175.09,173.51,173.94,105301.0,174.53,175.09,173.51,173.94,105301.0
2022-06-10 09:30:00,171.9,173.2,169.1,170.32,31008.0,171.9,173.2,169.1,170.32,31008.0
2022-06-10 09:40:00,170.33,172.76,169.94,170.02,22211.0,170.33,172.76,169.94,170.02,22211.0
2022-06-10 09:50:00,170.02,170.46,169.1,169.55,15661.0,170.02,170.46,169.1,169.55,15661.0
2022-06-10 10:00:00,169.14,169.84,167.85,168.11,7517.0,169.14,169.84,167.85,168.11,7517.0
2022-06-10 10:10:00,168.35,168.6,167.47,167.89,4156.0,168.35,168.6,167.47,167.89,4156.0
2022-06-10 10:20:00,168.04,168.69,167.5,167.86,6032.0,168.04,168.69,167.5,167.86,6032.0
2022-06-10 10:30:00,168.07,169.56,168.04,169.11,9376.0,168.07,169.56,168.04,169.11,9376.0
2022-06-10 10:40:00,169.13,170.2,169.12,170.09,11535.0,169.13,170.2,169.12,170.09,11535.0
2022-06-10 10:50:00,170.63,170.91,169.7,169.7,13380.0,170.63,170.91,169.7,169.7,13380.0
2022-06-10 11:00:00,169.63,169.63,168.82,169.3,15009.0,169.63,169.63,168.82,169.3,15009.0
2022-06-10 11:10:00,169.33,169.33,168.77,169.32,8829.0,169.33,169.33,168.77,169.32,8829.0
2022-06-10 11:20:00,169.3,169.64,168.59,168.87,14717.0,169.3,169.64,168.59,168.87,14717.0
2022-06-10 11:30:00,168.83,169.11,168.54,168.97,7022.0,168.83,169.11,168.54,168.97,7022.0
2022-06-10 11:40:00,168.92,169.34,168.33,168.33,12533.0,168.92,169.34,168.33,168.33,12533.0
2022-06-10 11:50:00,168.75,169.29,168.54,169.29,2221.0,168.75,169.29,168.54,169.29,2221.0
2022-06-10 12:00:00,169.32,169.51,169.19,169.19,3313.0,169.32,169.51,169.19,169.19,3313.0
2022-06-10 12:10:00,169.16,169.16,168.72,168.99,8913.0,169.16,169.16,168.72,168.99,8913.0
2022-06-10 12:20:00,168.99,169.18,168.75,169.04,4020.0,168.99,169.18,168.75,169.04,4020.0
2022-06-10 12:30:00,169.18,169.19,168.72,169.16,2595.0,169.18,169.19,168.72,169.16,2595.0
2022-06-10 12:40:00,169.17,169.18,168.8,168.88,3204.0,169.17,169.18,168.8,168.88,3204.0
2022-06-10 12:50:00,168.88,169.09,168.69,168.9,8737.0,168.88,169.09,168.69,168.9,8737.0
2022-06-10 13:00:00,168.95,168.95,167.94,168.46,6176.0,168.95,168.95,167.94,168.46,6176.0
2022-06-10 13:10:00,168.42,168.42,167.59,167.8,5086.0,168.42,168.42,167.59,167.8,5086.0
2022-06-10 13:20:00,167.9,168.4,167.9,168.27,6294.0,167.9,168.4,167.9,168.27,6294.0
2022-06-10 13:30:00,168.13,168.51,167.45,168.38,4011.0,168.13,168.51,167.45,168.38,4011.0
2022-06-10 13:40:00,168.82,168.82,168.33,168.63,2618.0,168.82,168.82,168.33,168.63,2618.0
2022-06-10 13:50:00,168.78,168.8,167.45,167.59,14095.0,168.78,168.8,167.45,167.59,14095.0
2022-06-10 14:00:00,167.57,167.62,166.87,167.38,13608.0,167.57,167.62,166.87,167.38,13608.0
2022-06-10 14:10:00,167.5,168.09,167.28,167.9,14538.0,167.5,168.09,167.28,167.9,14538.0
2022-06-10 14:20:00,167.91,167.99,167.23,167.25,6259.0,167.91,167.99,167.23,167.25,6259.0
2022-06-10 14:30:00,167.42,167.59,166.94,167.27,54539.0,167.42,167.59,166.94,167.27,54539.0
2022-06-10 14:40:00,167.16,168.63,167.04,168.63,7715.0,167.16,168.63,167.04,168.63,7715.0
2022-06-10 14:50:00,168.59,169.41,168.59,169.08,8476.0,168.59,169.41,168.59,169.08,8476.0
2022-06-10 15:00:00,169.22,169.29,168.56,168.85,4087.0,169.22,169.29,168.56,168.85,4087.0
2022-06-10 15:10:00,168.9,169.55,168.78,169.53,7772.0,168.9,169.55,168.78,169.53,7772.0
2022-06-10 15:20:00,169.37,169.5,168.68,169.1,4694.0,169.37,169.5,168.68,169.1,4694.0
2022-06-10 15:30:00,169.07,169.07,168.32,168.41,5939.0,169.07,169.07,168.32,168.41,5939.0
2022-06-10 15:40:00,168.42,168.52,167.84,167.91,9581.0,168.42,168.52,167.84,167.91,9581.0
2022-06-10 15:50:00,168.05,168.37,167.41,168.35,65968.0,168.05,168.37,167.41,168.35,65968.0
2022-06-13 09:30:00,163.23,166.55,163.12,164.8,31412.0,163.23,166.55,163.12,164.8,31412.0
2022-06-13 09:40:00,164.67,164.73,161.53,161.53,18504.0,164.67,164.73,161.53,161.53,18504.0
2022-06-13 09:50:00,161.53,164.48,161.0,162.95,12156.0,161.53,164.48,161.0,162.95,12156.0
2022-06-13 10:00:00,163.19,164.2,162.85,163.8,6484.0,163.19,164.2,162.85,163.8,6484.0
2022-06-13 10:10:00,163.57,163.69,162.28,162.29,5593.0,163.57,163.69,162.28,162.29,5593.0
2022-06-13 10:20:00,162.45,163.07,162.15,162.3,8270.0,162.45,163.07,162.15,162.3,8270.0
2022-06-13 10:30:00,162.35,162.35,161.3,161.57,5676.0,162.35,162.35,161.3,161.57,5676.0
2022-06-13 10:40:00,161.75,161.95,161.12,161.27,20188.0,161.75,161.95,161.12,161.27,20188.0
2022-06-13 10:50:00,161.09,161.7,160.29,160.29,27009.0,161.09,161.7,160.29,160.29,27009.0
2022-06-13 11:00:00,160.29,160.82,160.2,160.54,13125.0,160.29,160.82,160.2,160.54,13125.0
2022-06-13 11:10:00,160.41,162.69,160.4,162.69,9937.0,160.41,162.69,160.4,162.69,9937.0
2022-06-13 11:20:00,162.59,163.76,162.03,162.03,28940.0,162.59,163.76,162.03,162.03,28940.0
2022-06-13 11:30:00,162.41,162.72,161.51,162.53,6619.0,162.41,162.72,161.51,162.53,6619.0
2022-06-13 11:40:00,162.6,162.91,161.85,162.33,8860.0,162.6,162.91,161.85,162.33,8860.0
2022-06-13 11:50:00,162.19,162.23,161.5,161.7,11588.0,162.19,162.23,161.5,161.7,11588.0
2022-06-13 12:00:00,161.78,162.4,161.55,162.4,10281.0,161.78,162.4,161.55,162.4,10281.0
2022-06-13 12:10:00,162.34,163.31,162.15,162.44,8685.0,162.34,163.31,162.15,162.44,8685.0
2022-06-13 12:20:00,162.53,162.54,161.74,161.94,6126.0,162.53,162.54,161.74,161.94,6126.0
2022-06-13 12:30:00,162.05,164.04,161.8,164.02,12882.0,162.05,164.04,161.8,164.02,12882.0
2022-06-13 12:40:00,163.88,163.88,162.57,162.57,6948.0,163.88,163.88,162.57,162.57,6948.0
2022-06-13 12:50:00,162.57,163.16,161.9,162.48,17392.0,162.57,163.16,161.9,162.48,17392.0
2022-06-13 13:00:00,162.62,162.62,161.63,162.46,5554.0,162.62,162.62,161.63,162.46,5554.0
2022-06-13 13:10:00,162.58,162.89,162.35,162.78,6592.0,162.58,162.89,162.35,162.78,6592.0
2022-06-13 13:20:00,162.74,162.75,162.28,162.59,5713.0,162.74,162.75,162.28,162.59,5713.0
2022-06-13 13:30:00,162.57,162.57,161.86,162.16,4306.0,162.57,162.57,161.86,162.16,4306.0
2022-06-13 13:40:00,162.25,162.98,162.07,162.91,3700.0,162.25,162.98,162.07,162.91,3700.0
2022-06-13 13:50:00,162.94,163.03,161.98,162.66,6251.0,162.94,163.03,161.98,162.66,6251.0
2022-06-13 14:00:00,162.63,162.63,162.0,162.0,3489.0,162.63,162.63,162.0,162.0,3489.0
2022-06-13 14:10:00,161.99,162.24,161.65,162.24,3525.0,161.99,162.24,161.65,162.24,3525.0
2022-06-13 14:20:00,162.42,163.05,162.25,162.78,13580.0,162.42,163.05,162.25,162.78,13580.0
2022-06-13 14:30:00,162.84,163.42,162.44,163.0,23888.0,162.84,163.42,162.44,163.0,23888.0
2022-06-13 14:40:00,163.16,163.36,162.96,162.97,7260.0,163.16,163.36,162.96,162.97,7260.0
2022-06-13 14:50:00,163.0,163.0,162.31,162.58,5601.0,163.0,163.0,162.31,162.58,5601.0
2022-06-13 15:00:00,162.29,162.61,162.04,162.22,5911.0,162.29,162.61,162.04,162.22,5911.0
2022-06-13 15:10:00,161.85,162.35,161.62,161.85,9609.0,161.85,162.35,161.62,161.85,9609.0
2022-06-13 15:20:00,162.03,162.03,160.59,160.63,10506.0,162.03,162.03,160.59,160.63,10506.0
2022-06-13 15:30:00,160.55,161.25,160.24,160.69,28277.0,160.55,161.25,160.24,160.69,28277.0
2022-06-13 15:40:00,160.69,161.2,160.37,161.0,16732.0,160.69,161.2,160.37,161.0,16732.0
2022-06-13 15:50:00,160.85,161.39,160.67,161.1,37497.0,160.85,161.39,160.67,161.1,37497.0
2022-06-14 09:30:00,162.18,164.85,162.18,164.85,10828.0,162.18,164.85,162.18,164.85,10828.0
2022-06-14 09:40:00,163.91,164.27,162.42,163.36,3480.0,163.91,164.27,162.42,163.36,3480.0
2022-06-14 09:50:00,163.35,164.49,161.83,164.03,9752.0,163.35,164.49,161.83,164.03,9752.0
2022-06-14 10:00:00,163.6,164.83,163.6,163.83,16068.0,163.6,164.83,163.6,163.83,16068.0
2022-06-14 10:10:00,164.07,164.31,163.15,163.33,9076.0,164.07,164.31,163.15,163.33,9076.0
2022-06-14 10:20:00,163.22,163.4,162.56,162.9,6302.0,163.22,163.4,162.56,162.9,6302.0
2022-06-14 10:30:00,162.78,163.29,162.59,162.72,5361.0,162.78,163.29,162.59,162.72,5361.0
2022-06-14 10:40:00,162.91,164.45,162.05,164.45,11033.0,162.91,164.45,162.05,164.45,11033.0
2022-06-14 10:50:00,164.58,164.58,161.87,161.88,5390.0,164.58,164.58,161.87,161.88,5390.0
2022-06-14 11:00:00,161.96,162.34,161.36,161.88,11760.0,161.96,162.34,161.36,161.88,11760.0
2022-06-14 11:10:00,161.66,161.9,161.03,161.69,5104.0,161.66,161.9,161.03,161.69,5104.0
2022-06-14 11:20:00,161.8,162.68,161.33,162.24,5161.0,161.8,162.68,161.33,162.24,5161.0
2022-06-14 11:30:00,162.24,163.23,162.12,162.72,6017.0,162.24,163.23,162.12,162.72,6017.0
2022-06-14 11:40:00,162.53,163.51,162.5,162.94,4138.0,162.53,163.51,162.5,162.94,4138.0
2022-06-14 11:50:00,163.09,164.02,162.88,163.65,6991.0,163.09,164.02,162.88,163.65,6991.0
2022-06-14 12:00:00,163.51,163.51,161.74,161.75,4533.0,163.51,163.51,161.74,161.75,4533.0
2022-06-14 12:10:00,161.7,162.08,161.56,161.99,4223.0,161.7,162.08,161.56,161.99,4223.0
2022-06-14 12:20:00,162.15,162.34,161.78,161.81,7974.0,162.15,162.34,161.78,161.81,7974.0
2022-06-14 12:30:00,161.85,162.0,161.25,161.25,5169.0,161.85,162.0,161.25,161.25,5169.0
2022-06-14 12:40:00,161.47,161.88,161.32,161.62,4454.0,161.47,161.88,161.32,161.62,4454.0
2022-06-14 12:50:00,161.77,161.93,161.5,161.73,5935.0,161.77,161.93,161.5,161.73,5935.0
2022-06-14 13:00:00,161.7,161.7,161.0,161.29,10397.0,161.7,161.7,161.0,161.29,10397.0
2022-06-14 13:10:00,161.36,162.32,161.14,162.12,4145.0,161.36,162.32,161.14,162.12,4145.0
2022-06-14 13:20:00,162.1,162.11,160.99,161.15,4021.0,162.1,162.11,160.99,161.15,4021.0
2022-06-14 13:30:00,161.13,161.31,160.56,160.68,4882.0,161.13,161.31,160.56,160.68,4882.0
2022-06-14 13:40:00,160.46,160.46,159.82,159.94,5172.0,160.46,160.46,159.82,159.94,5172.0
2022-06-14 13:50:00,159.79,160.12,159.71,159.93,3633.0,159.79,160.12,159.71,159.93,3633.0
2022-06-14 14:00:00,159.8,160.5,159.8,160.5,4446.0,159.8,160.5,159.8,160.5,4446.0
2022-06-14 14:10:00,160.38,160.85,160.06,160.55,8100.0,160.38,160.85,160.06,160.55,8100.0
2022-06-14 14:20:00,160.67,160.67,159.96,160.28,24498.0,160.67,160.67,159.96,160.28,24498.0
2022-06-14 14:30:00,160.28,160.52,159.89,160.39,15369.0,160.28,160.52,159.89,160.39,15369.0
2022-06-14 14:40:00,160.27,160.41,160.0,160.17,6544.0,160.27,160.41,160.0,160.17,6544.0
2022-06-14 14:50:00,160.17,160.47,160.03,160.14,4922.0,160.17,160.47,160.03,160.14,4922.0
2022-06-14 15:00:00,160.16,160.16,159.22,159.22,34449.0,160.16,160.16,159.22,159.22,34449.0
2022-06-14 15:10:00,159.3,159.58,158.63,158.67,7596.0,159.3,159.58,158.63,158.67,7596.0
2022-06-14 15:20:00,158.71,159.22,158.32,159.22,8370.0,158.71,159.22,158.32,159.22,8370.0
2022-06-14 15:30:00,159.14,159.5,158.94,159.24,10947.0,159.14,159.5,158.94,159.24,10947.0
2022-06-14 15:40:00,159.25,159.49,158.6,158.78,24202.0,159.25,159.49,158.6,158.78,24202.0
2022-06-14 15:50:00,158.69,158.92,158.17,158.43,48573.0,158.69,158.92,158.17,158.43,48573.0
2022-06-15 09:30:00,159.16,161.71,159.08,161.31,8311.0,159.16,161.71,159.08,161.31,8311.0
2022-06-15 09:40:00,161.31,162.46,160.87,161.84,3709.0,161.31,162.46,160.87,161.84,3709.0
2022-06-15 09:50:00,161.84,162.79,161.05,161.65,4457.0,161.84,162.79,161.05,161.65,4457.0
2022-06-15 10:00:00,161.99,163.0,161.74,162.49,27278.0,161.99,163.0,161.74,162.49,27278.0
2022-06-15 10:10:00,162.45,163.36,162.33,162.41,5141.0,162.45,163.36,162.33,162.41,5141.0
2022-06-15 10:20:00,162.49,162.79,161.82,162.24,16524.0,162.49,162.79,161.82,162.24,16524.0
2022-06-15 10:30:00,162.47,162.6,161.93,161.99,9255.0,162.47,162.6,161.93,161.99,9255.0
2022-06-15 10:40:00,161.84,162.01,161.28,161.28,4553.0,161.84,162.01,161.28,161.28,4553.0
2022-06-15 10:50:00,161.41,161.64,159.97,160.93,7719.0,161.41,161.64,159.97,160.93,7719.0
2022-06-15 11:00:00,160.94,161.16,160.7,161.16,3445.0,160.94,161.16,160.7,161.16,3445.0
2022-06-15 11:10:00,161.05,161.22,160.65,161.1,4556.0,161.05,161.22,160.65,161.1,4556.0
2022-06-15 11:20:00,160.94,161.1,160.27,160.59,15683.0,160.94,161.1,160.27,160.59,15683.0
2022-06-15 11:30:00,160.47,160.91,160.46,160.88,3098.0,160.47,160.91,160.46,160.88,3098.0
2022-06-15 11:40:00,160.84,161.37,160.55,160.58,4054.0,160.84,161.37,160.55,160.58,4054.0
2022-06-15 11:50:00,160.68,160.68,159.82,160.16,3863.0,160.68,160.68,159.82,160.16,3863.0
2022-06-15 12:00:00,160.11,160.11,159.56,159.95,6331.0,160.11,160.11,159.56,159.95,6331.0
2022-06-15 12:10:00,159.9,160.82,159.66,160.77,3281.0,159.9,160.82,159.66,160.77,3281.0
2022-06-15 12:20:00,160.83,161.29,160.83,161.22,3116.0,160.83,161.29,160.83,161.22,3116.0
2022-06-15 12:30:00,161.43,161.71,160.89,161.17,3006.0,161.43,161.71,160.89,161.17,3006.0
2022-06-15 12:40:00,161.21,161.43,161.01,161.41,2594.0,161.21,161.43,161.01,161.41,2594.0
2022-06-15 12:50:00,161.43,161.61,160.21,160.21,2540.0,161.43,161.61,160.21,160.21,2540.0
2022-06-15 13:00:00,160.48,161.19,160.48,160.92,3914.0,160.48,161.19,160.48,160.92,3914.0
2022-06-15 13:10:00,160.91,161.36,160.7,160.87,15164.0,160.91,161.36,160.7,160.87,15164.0
2022-06-15 13:20:00,160.82,161.08,160.63,160.93,2863.0,160.82,161.08,160.63,160.93,2863.0
2022-06-15 13:30:00,161.04,161.47,160.91,161.23,3669.0,161.04,161.47,160.91,161.23,3669.0
2022-06-15 13:40:00,161.27,161.43,160.96,161.15,2838.0,161.27,161.43,160.96,161.15,2838.0
2022-06-15 13:50:00,161.05,162.05,160.91,161.83,4754.0,161.05,162.05,160.91,161.83,4754.0
2022-06-15 14:00:00,161.84,162.46,159.64,160.06,7966.0,161.84,162.46,159.64,160.06,7966.0
2022-06-15 14:10:00,160.03,161.13,159.79,160.88,4223.0,160.03,161.13,159.79,160.88,4223.0
2022-06-15 14:20:00,161.19,161.19,159.77,159.9,3640.0,161.19,161.19,159.77,159.9,3640.0
2022-06-15 14:30:00,159.76,161.65,159.01,161.65,9109.0,159.76,161.65,159.01,161.65,9109.0
2022-06-15 14:40:00,161.17,163.64,161.17,162.71,3731.0,161.17,163.64,161.17,162.71,3731.0
2022-06-15 14:50:00,162.8,162.96,160.55,160.78,6020.0,162.8,162.96,160.55,160.78,6020.0
2022-06-15 15:00:00,161.15,161.81,160.55,161.0,5459.0,161.15,161.81,160.55,161.0,5459.0
2022-06-15 15:10:00,161.17,161.42,159.93,160.1,5781.0,161.17,161.42,159.93,160.1,5781.0
2022-06-15 15:20:00,160.22,161.89,160.22,161.89,7714.0,160.22,161.89,160.22,161.89,7714.0
2022-06-15 15:30:00,161.81,163.03,161.75,162.27,6901.0,161.81,163.03,161.75,162.27,6901.0
2022-06-15 15:40:00,162.02,162.23,161.32,161.7,14289.0,162.02,162.23,161.32,161.7,14289.0
2022-06-15 15:50:00,161.65,161.65,160.7,161.06,31894.0,161.65,161.65,160.7,161.06,31894.0
2022-06-16 09:30:00,156.92,157.04,153.46,154.16,30443.0,156.92,157.04,153.46,154.16,30443.0
2022-06-16 09:40:00,154.08,156.13,154.0,155.57,21783.0,154.08,156.13,154.0,155.57,21783.0
2022-06-16 09:50:00,155.31,156.0,153.84,153.84,29449.0,155.31,156.0,153.84,153.84,29449.0
2022-06-16 10:00:00,153.83,154.52,153.75,154.25,47983.0,153.83,154.52,153.75,154.25,47983.0
2022-06-16 10:10:00,154.16,154.44,153.62,154.08,20510.0,154.16,154.44,153.62,154.08,20510.0
2022-06-16 10:20:00,154.05,154.8,153.88,154.65,13398.0,154.05,154.8,153.88,154.65,13398.0
2022-06-16 10:30:00,154.54,154.66,153.83,153.87,15434.0,154.54,154.66,153.83,153.87,15434.0
2022-06-16 10:40:00,153.7,153.84,153.0,153.21,24345.0,153.7,153.84,153.0,153.21,24345.0
2022-06-16 10:50:00,153.1,153.34,151.4,151.4,38750.0,153.1,153.34,151.4,151.4,38750.0
2022-06-16 11:00:00,151.43,152.17,151.07,152.17,23403.0,151.43,152.17,151.07,152.17,23403.0
2022-06-16 11:10:00,152.11,152.89,151.83,151.83,24995.0,152.11,152.89,151.83,151.83,24995.0
2022-06-16 11:20:00,151.65,154.56,151.64,153.57,20068.0,151.65,154.56,151.64,153.57,20068.0
2022-06-16 11:30:00,153.77,154.37,153.3,153.8,11908.0,153.77,154.37,153.3,153.8,11908.0
2022-06-16 11:40:00,153.94,153.95,152.7,153.3,19118.0,153.94,153.95,152.7,153.3,19118.0
2022-06-16 11:50:00,153.49,153.68,152.68,152.8,70881.0,153.49,153.68,152.68,152.8,70881.0
2022-06-16 12:00:00,152.95,152.95,152.01,152.57,10463.0,152.95,152.95,152.01,152.57,10463.0
2022-06-16 12:10:00,152.85,153.77,152.84,153.69,6731.0,152.85,153.77,152.84,153.69,6731.0
2022-06-16 12:20:00,153.69,154.01,153.49,154.01,6182.0,153.69,154.01,153.49,154.01,6182.0
2022-06-16 12:30:00,154.19,154.19,153.23,153.75,5273.0,154.19,154.19,153.23,153.75,5273.0
2022-06-16 12:40:00,153.62,154.82,153.62,154.4,3205.0,153.62,154.82,153.62,154.4,3205.0
2022-06-16 12:50:00,154.58,154.72,153.85,154.47,7629.0,154.58,154.72,153.85,154.47,7629.0
2022-06-16 13:00:00,154.61,154.89,154.06,154.64,56683.0,154.61,154.89,154.06,154.64,56683.0
2022-06-16 13:10:00,154.22,154.24,153.64,153.64,4686.0,154.22,154.24,153.64,153.64,4686.0
2022-06-16 13:20:00,153.56,154.94,153.19,154.7,10046.0,153.56,154.94,153.19,154.7,10046.0
2022-06-16 13:30:00,154.47,155.1,154.24,154.36,4593.0,154.47,155.1,154.24,154.36,4593.0
2022-06-16 13:40:00,154.28,154.66,153.58,153.61,9535.0,154.28,154.66,153.58,153.61,9535.0
2022-06-16 13:50:00,153.47,154.04,153.42,153.61,48683.0,153.47,154.04,153.42,153.61,48683.0
2022-06-16 14:00:00,153.59,153.75,152.66,152.7,2805.0,153.59,153.75,152.66,152.7,2805.0
2022-06-16 14:10:00,152.59,152.69,151.67,152.08,7526.0,152.59,152.69,151.67,152.08,7526.0
2022-06-16 14:20:00,151.99,152.24,151.56,151.65,3005.0,151.99,152.24,151.56,151.65,3005.0
2022-06-16 14:30:00,151.7,152.61,151.7,152.46,10088.0,151.7,152.61,151.7,152.46,10088.0
2022-06-16 14:40:00,152.46,152.86,152.11,152.12,4398.0,152.46,152.86,152.11,152.12,4398.0
2022-06-16 14:50:00,151.9,152.11,151.24,151.44,7055.0,151.9,152.11,151.24,151.44,7055.0
2022-06-16 15:00:00,151.44,152.7,151.44,152.36,10017.0,151.44,152.7,151.44,152.36,10017.0
2022-06-16 15:10:00,152.61,153.06,151.9,152.0,8700.0,152.61,153.06,151.9,152.0,8700.0
2022-06-16 15:20:00,152.12,152.34,151.58,151.93,8655.0,152.12,152.34,151.58,151.93,8655.0
2022-06-16 15:30:00,151.83,151.94,150.63,150.63,12293.0,151.83,151.94,150.63,150.63,12293.0
2022-06-16 15:40:00,150.73,151.07,149.97,150.08,23927.0,150.73,151.07,149.97,150.08,23927.0
2022-06-16 15:50:00,150.21,151.3,150.0,150.98,51207.0,150.21,151.3,150.0,150.98,51207.0
2022-06-17 09:30:00,150.07,152.79,150.07,150.55,43060.0,150.07,152.79,150.07,150.55,43060.0
2022-06-17 09:40:00,150.85,150.98,149.59,150.52,61081.0,150.85,150.98,149.59,150.52,61081.0
2022-06-17 09:50:00,150.65,152.89,150.65,151.65,12404.0,150.65,152.89,150.65,151.65,12404.0
2022-06-17 10:00:00,151.28,151.61,150.04,151.05,15494.0,151.28,151.61,150.04,151.05,15494.0
2022-06-17 10:10:00,150.91,151.06,150.29,150.38,4622.0,150.91,151.06,150.29,150.38,4622.0
2022-06-17 10:20:00,150.27,150.51,149.59,150.43,10578.0,150.27,150.51,149.59,150.43,10578.0
2022-06-17 10:30:00,150.69,150.7,149.0,150.12,498818.0,150.69,150.7,149.0,150.12,498818.0
2022-06-17 10:40:00,150.12,150.77,149.71,149.73,8937.0,150.12,150.77,149.71,149.73,8937.0
2022-06-17 10:50:00,149.94,150.98,149.88,150.75,5842.0,149.94,150.98,149.88,150.75,5842.0
2022-06-17 11:00:00,150.64,151.77,150.41,151.5,4744.0,150.64,151.77,150.41,151.5,4744.0
2022-06-17 11:10:00,151.55,152.55,151.23,152.35,4426.0,151.55,152.55,151.23,152.35,4426.0
2022-06-17 11:20:00,152.66,152.92,152.11,152.92,6411.0,152.66,152.92,152.11,152.92,6411.0
2022-06-17 11:30:00,152.95,153.46,152.52,152.65,5503.0,152.95,153.46,152.52,152.65,5503.0
2022-06-17 11:40:00,152.87,152.87,152.38,152.69,4543.0,152.87,152.87,152.38,152.69,4543.0
2022-06-17 11:50:00,152.91,153.07,152.13,152.2,5642.0,152.91,153.07,152.13,152.2,5642.0
2022-06-17 12:00:00,152.04,152.32,151.69,152.02,7282.0,152.04,152.32,151.69,152.02,7282.0
2022-06-17 12:10:00,152.06,153.45,151.97,153.11,15230.0,152.06,153.45,151.97,153.11,15230.0
2022-06-17 12:20:00,153.16,153.31,152.86,152.86,1000.0,153.16,153.31,152.86,152.86,1000.0
2022-06-17 12:30:00,152.63,153.12,152.48,153.12,5411.0,152.63,153.12,152.48,153.12,5411.0
2022-06-17 12:40:00,153.18,153.5,153.0,153.47,1601.0,153.18,153.5,153.0,153.47,1601.0
2022-06-17 12:50:00,153.55,154.23,153.46,153.96,15165.0,153.55,154.23,153.46,153.96,15165.0
2022-06-17 13:00:00,153.79,154.91,153.75,154.91,7726.0,153.79,154.91,153.75,154.91,7726.0
2022-06-17 13:10:00,154.81,155.46,154.66,155.02,7278.0,154.81,155.46,154.66,155.02,7278.0
2022-06-17 13:20:00,155.0,155.27,154.75,154.78,3973.0,155.0,155.27,154.75,154.78,3973.0
2022-06-17 13:30:00,154.87,155.68,154.61,155.52,10062.0,154.87,155.68,154.61,155.52,10062.0
2022-06-17 13:40:00,155.64,155.97,155.25,155.64,34412.0,155.64,155.97,155.25,155.64,34412.0
2022-06-17 13:50:00,155.48,156.52,155.48,156.33,12239.0,155.48,156.52,155.48,156.33,12239.0
2022-06-17 14:00:00,156.41,156.89,156.17,156.53,13248.0,156.41,156.89,156.17,156.53,13248.0
2022-06-17 14:10:00,156.49,156.73,156.33,156.64,5137.0,156.49,156.73,156.33,156.64,5137.0
2022-06-17 14:20:00,156.75,156.88,156.3,156.3,4535.0,156.75,156.88,156.3,156.3,4535.0
2022-06-17 14:30:00,156.23,156.66,155.94,156.6,5070.0,156.23,156.66,155.94,156.6,5070.0
2022-06-17 14:40:00,156.82,157.03,156.18,156.18,4344.0,156.82,157.03,156.18,156.18,4344.0
2022-06-17 14:50:00,156.15,156.3,155.92,156.22,5038.0,156.15,156.3,155.92,156.22,5038.0
2022-06-17 15:00:00,156.31,156.48,156.01,156.48,4470.0,156.31,156.48,156.01,156.48,4470.0
2022-06-17 15:10:00,156.25,156.25,155.31,155.66,23312.0,156.25,156.25,155.31,155.66,23312.0
2022-06-17 15:20:00,155.63,156.64,155.62,156.45,6322.0,155.63,156.64,155.62,156.45,6322.0
2022-06-17 15:30:00,156.39,156.54,156.03,156.26,16353.0,156.39,156.54,156.03,156.26,16353.0
2022-06-17 15:40:00,156.35,156.35,155.56,155.56,18587.0,156.35,156.35,155.56,155.56,18587.0
2022-06-17 15:50:00,155.46,155.82,154.93,154.99,84358.0,155.46,155.82,154.93,154.99,84358.0
2022-06-21 09:30:00,157.92,160.96,156.25,156.46,33731.0,157.92,160.96,156.25,156.46,33731.0
2022-06-21 09:40:00,156.5,158.27,155.66,155.69,4510.0,156.5,158.27,155.66,155.69,4510.0
2022-06-21 09:50:00,156.21,158.68,155.75,158.15,17779.0,156.21,158.68,155.75,158.15,17779.0
2022-06-21 10:00:00,157.9,158.24,157.08,157.1,24490.0,157.9,158.24,157.08,157.1,24490.0
2022-06-21 10:10:00,157.18,158.0,157.11,157.11,4810.0,157.18,158.0,157.11,157.11,4810.0
2022-06-21 10:20:00,156.94,156.99,156.17,156.17,5838.0,156.94,156.99,156.17,156.17,5838.0
2022-06-21 10:30:00,156.56,156.91,156.07,156.91,3851.0,156.56,156.91,156.07,156.91,3851.0
2022-06-21 10:40:00,156.96,157.19,156.02,156.56,7780.0,156.96,157.19,156.02,156.56,7780.0
2022-06-21 10:50:00,156.48,156.8,155.87,156.26,14600.0,156.48,156.8,155.87,156.26,14600.0
2022-06-21 11:00:00,156.36,156.81,155.64,156.04,3199.0,156.36,156.81,155.64,156.04,3199.0
2022-06-21 11:10:00,156.04,156.05,155.36,155.69,4634.0,156.04,156.05,155.36,155.69,4634.0
2022-06-21 11:20:00,155.96,156.01,155.44,155.45,2499.0,155.96,156.01,155.44,155.45,2499.0
2022-06-21 11:30:00,155.3,155.72,155.15,155.17,4206.0,155.3,155.72,155.15,155.17,4206.0
2022-06-21 11:40:00,155.0,155.39,154.72,154.97,4967.0,155.0,155.39,154.72,154.97,4967.0
2022-06-21 11:50:00,155.16,155.57,154.67,155.07,3722.0,155.16,155.57,154.67,155.07,3722.0
2022-06-21 12:00:00,155.06,155.26,155.02,155.05,1874.0,155.06,155.26,155.02,155.05,1874.0
2022-06-21 12:10:00,155.2,155.48,154.93,155.19,3840.0,155.2,155.48,154.93,155.19,3840.0
2022-06-21 12:20:00,155.35,155.47,154.89,155.31,4136.0,155.35,155.47,154.89,155.31,4136.0
2022-06-21 12:30:00,155.43,155.57,154.97,155.25,3566.0,155.43,155.57,154.97,155.25,3566.0
2022-06-21 12:40:00,155.25,155.51,155.2,155.51,3670.0,155.25,155.51,155.2,155.51,3670.0
2022-06-21 12:50:00,155.6,155.74,155.35,155.5,2400.0,155.6,155.74,155.35,155.5,2400.0
2022-06-21 13:00:00,155.55,155.55,154.77,154.86,2303.0,155.55,155.55,154.77,154.86,2303.0
2022-06-21 13:10:00,154.86,154.93,154.7,154.86,2620.0,154.86,154.93,154.7,154.86,2620.0
2022-06-21 13:20:00,154.8,154.94,154.46,154.46,5162.0,154.8,154.94,154.46,154.46,5162.0
2022-06-21 13:30:00,154.62,155.24,154.57,155.09,7007.0,154.62,155.24,154.57,155.09,7007.0
2022-06-21 13:40:00,155.36,155.36,154.7,154.7,4887.0,155.36,155.36,154.7,154.7,4887.0
2022-06-21 13:50:00,154.65,154.77,154.18,154.44,3349.0,154.65,154.77,154.18,154.44,3349.0
2022-06-21 14:00:00,154.52,154.75,154.34,154.44,5614.0,154.52,154.75,154.34,154.44,5614.0
2022-06-21 14:10:00,154.47,154.66,153.88,154.05,4663.0,154.47,154.66,153.88,154.05,4663.0
2022-06-21 14:20:00,154.01,154.23,153.88,153.99,4878.0,154.01,154.23,153.88,153.99,4878.0
2022-06-21 14:30:00,154.14,154.49,153.96,154.05,6390.0,154.14,154.49,153.96,154.05,6390.0
2022-06-21 14:40:00,153.96,154.25,153.64,153.73,6609.0,153.96,154.25,153.64,153.73,6609.0
2022-06-21 14:50:00,153.86,154.3,153.86,154.1,3020.0,153.86,154.3,153.86,154.1,3020.0
2022-06-21 15:00:00,154.06,154.25,153.96,154.25,3324.0,154.06,154.25,153.96,154.25,3324.0
2022-06-21 15:10:00,154.25,154.51,154.25,154.32,7156.0,154.25,154.51,154.25,154.32,7156.0
2022-06-21 15:20:00,154.32,154.4,153.78,154.19,4687.0,154.32,154.4,153.78,154.19,4687.0
2022-06-21 15:30:00,154.2,154.26,153.63,153.87,7680.0,154.2,154.26,153.63,153.87,7680.0
2022-06-21 15:40:00,153.86,154.53,153.7,154.32,17337.0,153.86,154.53,153.7,154.32,17337.0
2022-06-21 15:50:00,154.45,155.14,154.39,154.9,52902.0,154.45,155.14,154.39,154.9,52902.0
2022-06-22 09:30:00,149.91,154.86,149.81,152.55,30036.0,149.91,154.86,149.81,152.55,30036.0
2022-06-22 09:40:00,153.04,153.04,150.83,151.42,7437.0,153.04,153.04,150.83,151.42,7437.0
2022-06-22 09:50:00,151.25,152.9,150.7,152.11,5978.0,151.25,152.9,150.7,152.11,5978.0
2022-06-22 10:00:00,152.2,152.42,151.23,151.98,11005.0,152.2,152.42,151.23,151.98,11005.0
2022-06-22 10:10:00,152.06,152.83,151.56,152.56,10478.0,152.06,152.83,151.56,152.56,10478.0
2022-06-22 10:20:00,152.74,153.59,152.47,153.46,6859.0,152.74,153.59,152.47,153.46,6859.0
2022-06-22 10:30:00,153.5,154.45,153.36,154.4,17049.0,153.5,154.45,153.36,154.4,17049.0
2022-06-22 10:40:00,154.53,154.54,152.51,152.58,26982.0,154.53,154.54,152.51,152.58,26982.0
2022-06-22 10:50:00,152.57,152.77,152.03,152.21,18016.0,152.57,152.77,152.03,152.21,18016.0
2022-06-22 11:00:00,152.18,152.31,151.09,151.49,59721.0,152.18,152.31,151.09,151.49,59721.0
2022-06-22 11:10:00,151.28,151.45,150.06,150.29,22428.0,151.28,151.45,150.06,150.29,22428.0
2022-06-22 11:20:00,150.29,150.93,149.49,150.92,16696.0,150.29,150.93,149.49,150.92,16696.0
2022-06-22 11:30:00,150.8,151.52,150.73,151.12,9641.0,150.8,151.52,150.73,151.12,9641.0
2022-06-22 11:40:00,151.22,151.29,150.03,150.56,6349.0,151.22,151.29,150.03,150.56,6349.0
2022-06-22 11:50:00,150.65,150.73,150.22,150.49,8321.0,150.65,150.73,150.22,150.49,8321.0
2022-06-22 12:00:00,150.49,150.54,149.65,149.75,9546.0,150.49,150.54,149.65,149.75,9546.0
2022-06-22 12:10:00,149.75,150.67,149.65,150.0,11704.0,149.75,150.67,149.65,150.0,11704.0
2022-06-22 12:20:00,149.98,149.98,149.41,149.56,12944.0,149.98,149.98,149.41,149.56,12944.0
2022-06-22 12:30:00,149.4,149.69,149.25,149.59,6601.0,149.4,149.69,149.25,149.59,6601.0
2022-06-22 12:40:00,149.67,150.0,149.58,149.87,13278.0,149.67,150.0,149.58,149.87,13278.0
2022-06-22 12:50:00,149.9,150.04,149.57,150.0,11250.0,149.9,150.04,149.57,150.0,11250.0
2022-06-22 13:00:00,150.0,150.03,149.55,149.92,9786.0,150.0,150.03,149.55,149.92,9786.0
2022-06-22 13:10:00,149.83,150.25,149.79,150.13,18113.0,149.83,150.25,149.79,150.13,18113.0
2022-06-22 13:20:00,150.03,150.38,149.86,150.32,32483.0,150.03,150.38,149.86,150.32,32483.0
2022-06-22 13:30:00,150.14,151.1,149.88,151.07,68863.0,150.14,151.1,149.88,151.07,68863.0
2022-06-22 13:40:00,150.99,152.27,150.98,152.22,6090.0,150.99,152.27,150.98,152.22,6090.0
2022-06-22 13:50:00,152.01,152.19,151.59,151.65,11884.0,152.01,152.19,151.59,151.65,11884.0
2022-06-22 14:00:00,151.58,151.82,150.9,150.9,24676.0,151.58,151.82,150.9,150.9,24676.0
2022-06-22 14:10:00,150.71,151.51,150.6,151.51,50148.0,150.71,151.51,150.6,151.51,50148.0
2022-06-22 14:20:00,151.42,151.55,150.86,150.94,12106.0,151.42,151.55,150.86,150.94,12106.0
2022-06-22 14:30:00,150.89,151.49,150.81,151.15,17530.0,150.89,151.49,150.81,151.15,17530.0
2022-06-22 14:40:00,151.13,151.17,150.59,150.78,11152.0,151.13,151.17,150.59,150.78,11152.0
2022-06-22 14:50:00,150.9,151.1,150.58,150.79,8683.0,150.9,151.1,150.58,150.79,8683.0
2022-06-22 15:00:00,150.92,151.47,150.54,150.54,126753.0,150.92,151.47,150.54,150.54,126753.0
2022-06-22 15:10:00,150.56,150.79,150.32,150.59,10466.0,150.56,150.79,150.32,150.59,10466.0
2022-06-22 15:20:00,150.53,150.88,149.93,150.02,12316.0,150.53,150.88,149.93,150.02,12316.0
2022-06-22 15:30:00,150.03,150.27,149.35,149.5,22862.0,150.03,150.27,149.35,149.5,22862.0
2022-06-22 15:40:00,149.45,149.47,148.49,148.74,54738.0,149.45,149.47,148.49,148.74,54738.0
2022-06-22 15:50:00,148.71,149.47,148.69,149.28,129318.0,148.71,149.47,148.69,149.28,129318.0
2022-06-23 09:30:00,149.64,151.5,148.84,149.64,11496.0,149.64,151.5,148.84,149.64,11496.0
2022-06-23 09:40:00,149.96,150.34,148.36,149.86,8325.0,149.96,150.34,148.36,149.86,8325.0
2022-06-23 09:50:00,149.43,149.43,147.62,148.91,15816.0,149.43,149.43,147.62,148.91,15816.0
2022-06-23 10:00:00,149.1,150.52,148.84,150.12,13793.0,149.1,150.52,148.84,150.12,13793.0
2022-06-23 10:10:00,149.95,150.62,149.53,149.53,17684.0,149.95,150.62,149.53,149.53,17684.0
2022-06-23 10:20:00,149.78,150.47,149.23,149.25,19216.0,149.78,150.47,149.23,149.25,19216.0
2022-06-23 10:30:00,149.52,149.96,149.0,149.88,20465.0,149.52,149.96,149.0,149.88,20465.0
2022-06-23 10:40:00,149.87,150.41,147.91,148.04,96041.0,149.87,150.41,147.91,148.04,96041.0
2022-06-23 10:50:00,148.0,148.81,146.9,147.75,107837.0,148.0,148.81,146.9,147.75,107837.0
2022-06-23 11:00:00,147.61,149.81,147.61,149.81,74792.0,147.61,149.81,147.61,149.81,74792.0
2022-06-23 11:10:00,150.05,150.05,148.82,149.2,17218.0,150.05,150.05,148.82,149.2,17218.0
2022-06-23 11:20:00,148.92,149.5,148.4,149.26,12147.0,148.92,149.5,148.4,149.26,12147.0
2022-06-23 11:30:00,149.28,149.46,147.63,147.63,13549.0,149.28,149.46,147.63,147.63,13549.0
2022-06-23 11:40:00,147.91,148.57,147.7,148.49,6769.0,147.91,148.57,147.7,148.49,6769.0
2022-06-23 11:50:00,148.43,148.59,147.47,147.49,8418.0,148.43,148.59,147.47,147.49,8418.0
2022-06-23 12:00:00,147.14,147.15,145.8,146.13,11543.0,147.14,147.15,145.8,146.13,11543.0
2022-06-23 12:10:00,146.08,146.86,145.62,146.86,8843.0,146.08,146.86,145.62,146.86,8843.0
2022-06-23 12:20:00,146.64,147.18,146.09,147.14,16538.0,146.64,147.18,146.09,147.14,16538.0
2022-06-23 12:30:00,146.93,147.2,145.79,145.9,11267.0,146.93,147.2,145.79,145.9,11267.0
2022-06-23 12:40:00,145.9,146.33,145.6,145.93,17782.0,145.9,146.33,145.6,145.93,17782.0
2022-06-23 12:50:00,145.73,145.79,144.86,144.98,8876.0,145.73,145.79,144.86,144.98,8876.0
2022-06-23 13:00:00,145.04,145.58,144.77,145.2,9436.0,145.04,145.58,144.77,145.2,9436.0
2022-06-23 13:10:00,145.19,145.74,144.84,145.0,10196.0,145.19,145.74,144.84,145.0,10196.0
2022-06-23 13:20:00,145.0,145.14,144.01,144.5,17036.0,145.0,145.14,144.01,144.5,17036.0
2022-06-23 13:30:00,144.3,144.69,143.39,143.66,12787.0,144.3,144.69,143.39,143.66,12787.0
2022-06-23 13:40:00,143.7,144.23,143.35,144.09,9320.0,143.7,144.23,143.35,144.09,9320.0
2022-06-23 13:50:00,144.19,144.36,143.96,144.02,14045.0,144.19,144.36,143.96,144.02,14045.0
2022-06-23 14:00:00,144.27,144.27,143.43,143.72,10558.0,144.27,144.27,143.43,143.72,10558.0
2022-06-23 14:10:00,143.84,144.19,143.56,143.56,11917.0,143.84,144.19,143.56,143.56,11917.0
2022-06-23 14:20:00,143.56,144.04,143.44,143.99,10650.0,143.56,144.04,143.44,143.99,10650.0
2022-06-23 14:30:00,144.0,144.6,144.0,144.5,11711.0,144.0,144.6,144.0,144.5,11711.0
2022-06-23 14:40:00,144.51,145.02,144.24,144.65,25247.0,144.51,145.02,144.24,144.65,25247.0
2022-06-23 14:50:00,144.64,145.54,144.53,145.54,11479.0,144.64,145.54,144.53,145.54,11479.0
2022-06-23 15:00:00,145.43,147.57,145.37,147.56,45750.0,145.43,147.57,145.37,147.56,45750.0
2022-06-23 15:10:00,147.49,148.23,147.33,147.91,15215.0,147.49,148.23,147.33,147.91,15215.0
2022-06-23 15:20:00,147.91,148.41,147.65,147.99,19120.0,147.91,148.41,147.65,147.99,19120.0
2022-06-23 15:30:00,148.06,148.51,147.93,148.26,24279.0,148.06,148.51,147.93,148.26,24279.0
2022-06-23 15:40:00,148.26,149.18,148.09,149.03,37480.0,148.26,149.18,148.09,149.03,37480.0
2022-06-23 15:50:00,149.11,150.12,149.11,149.78,91123.0,149.11,150.12,149.11,149.78,91123.0
2022-06-24 09:30:00,152.05,154.96,151.0,154.65,36081.0,152.05,154.96,151.0,154.65,36081.0
2022-06-24 09:40:00,154.15,156.12,154.14,156.01,6708.0,154.15,156.12,154.14,156.01,6708.0
2022-06-24 09:50:00,155.53,156.24,154.81,155.34,9448.0,155.53,156.24,154.81,155.34,9448.0
2022-06-24 10:00:00,155.36,158.74,155.35,158.58,11188.0,155.36,158.74,155.35,158.58,11188.0
2022-06-24 10:10:00,158.41,158.49,157.73,158.24,5680.0,158.41,158.49,157.73,158.24,5680.0
2022-06-24 10:20:00,158.22,159.69,158.21,159.37,42393.0,158.22,159.69,158.21,159.37,42393.0
2022-06-24 10:30:00,159.27,160.01,159.26,160.0,7048.0,159.27,160.01,159.26,160.0,7048.0
2022-06-24 10:40:00,160.03,161.12,160.02,161.1,12235.0,160.03,161.12,160.02,161.1,12235.0
2022-06-24 10:50:00,161.02,161.75,160.76,161.28,10493.0,161.02,161.75,160.76,161.28,10493.0
2022-06-24 11:00:00,161.25,161.54,161.03,161.08,8971.0,161.25,161.54,161.03,161.08,8971.0
2022-06-24 11:10:00,160.97,161.14,160.44,160.44,8130.0,160.97,161.14,160.44,160.44,8130.0
2022-06-24 11:20:00,160.27,161.36,160.27,161.27,9983.0,160.27,161.36,160.27,161.27,9983.0
2022-06-24 11:30:00,161.31,161.7,160.84,161.39,9870.0,161.31,161.7,160.84,161.39,9870.0
2022-06-24 11:40:00,161.31,161.32,160.5,160.67,3416.0,161.31,161.32,160.5,160.67,3416.0
2022-06-24 11:50:00,160.67,160.9,160.55,160.69,3370.0,160.67,160.9,160.55,160.69,3370.0
2022-06-24 12:00:00,160.77,160.89,160.35,160.35,5750.0,160.77,160.89,160.35,160.35,5750.0
2022-06-24 12:10:00,160.18,160.35,159.78,160.28,9977.0,160.18,160.35,159.78,160.28,9977.0
2022-06-24 12:20:00,160.25,160.37,159.83,160.15,3112.0,160.25,160.37,159.83,160.15,3112.0
2022-06-24 12:30:00,160.03,160.36,159.92,159.92,4250.0,160.03,160.36,159.92,159.92,4250.0
2022-06-24 12:40:00,160.0,160.13,159.54,159.54,2910.0,160.0,160.13,159.54,159.54,2910.0
2022-06-24 12:50:00,159.41,159.65,159.38,159.55,2174.0,159.41,159.65,159.38,159.55,2174.0
2022-06-24 13:00:00,159.65,159.83,159.52,159.66,2100.0,159.65,159.83,159.52,159.66,2100.0
2022-06-24 13:10:00,159.72,160.24,159.57,159.74,5462.0,159.72,160.24,159.57,159.74,5462.0
2022-06-24 13:20:00,159.72,159.72,159.1,159.29,12988.0,159.72,159.72,159.1,159.29,12988.0
2022-06-24 13:30:00,159.28,159.28,158.94,159.09,3575.0,159.28,159.28,158.94,159.09,3575.0
2022-06-24 13:40:00,158.93,159.49,158.79,159.42,12756.0,158.93,159.49,158.79,159.42,12756.0
2022-06-24 13:50:00,159.49,159.62,159.17,159.17,3350.0,159.49,159.62,159.17,159.17,3350.0
2022-06-24 14:00:00,159.05,159.21,158.52,158.52,3907.0,159.05,159.21,158.52,158.52,3907.0
2022-06-24 14:10:00,158.73,158.73,158.21,158.33,7354.0,158.73,158.73,158.21,158.33,7354.0
2022-06-24 14:20:00,158.4,158.76,158.11,158.74,8011.0,158.4,158.76,158.11,158.74,8011.0
2022-06-24 14:30:00,158.76,158.9,158.64,158.9,2879.0,158.76,158.9,158.64,158.9,2879.0
2022-06-24 14:40:00,158.86,159.24,158.8,158.85,8090.0,158.86,159.24,158.8,158.85,8090.0
2022-06-24 14:50:00,158.84,159.06,158.51,158.97,4900.0,158.84,159.06,158.51,158.97,4900.0
2022-06-24 15:00:00,158.98,159.08,158.79,158.91,5869.0,158.98,159.08,158.79,158.91,5869.0
2022-06-24 15:10:00,158.88,158.88,158.57,158.68,5245.0,158.88,158.88,158.57,158.68,5245.0
2022-06-24 15:20:00,158.68,158.87,158.48,158.87,5607.0,158.68,158.87,158.48,158.87,5607.0
2022-06-24 15:30:00,158.87,159.65,158.82,159.61,12538.0,158.87,159.65,158.82,159.61,12538.0
2022-06-24 15:40:00,159.67,160.31,159.4,159.41,37195.0,159.67,160.31,159.4,159.41,37195.0
2022-06-24 15:50:00,159.34,160.62,159.09,159.87,87582.0,159.34,160.62,159.09,159.87,87582.0
2022-06-27 09:30:00,161.25,161.75,158.22,160.02,14056.0,161.25,161.75,158.22,160.02,14056.0
2022-06-27 09:40:00,159.79,160.44,158.68,159.5,12278.0,159.79,160.44,158.68,159.5,12278.0
2022-06-27 09:50:00,159.42,160.24,158.7,158.75,11006.0,159.42,160.24,158.7,158.75,11006.0
2022-06-27 10:00:00,159.12,159.92,158.45,158.69,4840.0,159.12,159.92,158.45,158.69,4840.0
2022-06-27 10:10:00,158.66,158.66,157.58,158.46,5347.0,158.66,158.66,157.58,158.46,5347.0
2022-06-27 10:20:00,158.95,159.0,157.12,157.47,6887.0,158.95,159.0,157.12,157.47,6887.0
2022-06-27 10:30:00,157.51,158.77,157.51,158.77,2000.0,157.51,158.77,157.51,158.77,2000.0
2022-06-27 10:40:00,158.92,160.4,158.85,160.39,3844.0,158.92,160.4,158.85,160.39,3844.0
2022-06-27 10:50:00,160.32,160.92,159.92,159.92,4719.0,160.32,160.92,159.92,159.92,4719.0
2022-06-27 11:00:00,160.06,160.16,159.54,159.59,5479.0,160.06,160.16,159.54,159.59,5479.0
2022-06-27 11:10:00,159.51,159.87,158.78,158.78,9565.0,159.51,159.87,158.78,158.78,9565.0
2022-06-27 11:20:00,159.0,159.52,158.78,159.35,5134.0,159.0,159.52,158.78,159.35,5134.0
2022-06-27 11:30:00,159.34,159.34,158.42,158.42,1783.0,159.34,159.34,158.42,158.42,1783.0
2022-06-27 11:40:00,158.53,158.84,158.39,158.48,4627.0,158.53,158.84,158.39,158.48,4627.0
2022-06-27 11:50:00,158.31,158.46,157.47,157.49,3408.0,158.31,158.46,157.47,157.49,3408.0
2022-06-27 12:00:00,157.48,157.72,156.16,156.16,9174.0,157.48,157.72,156.16,156.16,9174.0
2022-06-27 12:10:00,156.2,156.8,155.95,156.21,19158.0,156.2,156.8,155.95,156.21,19158.0
2022-06-27 12:20:00,156.18,156.25,155.61,155.84,4448.0,156.18,156.25,155.61,155.84,4448.0
2022-06-27 12:30:00,156.05,156.76,156.02,156.46,7427.0,156.05,156.76,156.02,156.46,7427.0
2022-06-27 12:40:00,156.39,157.0,156.36,157.0,13087.0,156.39,157.0,156.36,157.0,13087.0
2022-06-27 12:50:00,157.05,157.33,156.53,157.33,8510.0,157.05,157.33,156.53,157.33,8510.0
2022-06-27 13:00:00,157.15,157.35,157.01,157.23,1828.0,157.15,157.35,157.01,157.23,1828.0
2022-06-27 13:10:00,157.47,157.69,157.1,157.69,3710.0,157.47,157.69,157.1,157.69,3710.0
2022-06-27 13:20:00,157.54,157.74,156.96,156.97,3814.0,157.54,157.74,156.96,156.97,3814.0
2022-06-27 13:30:00,156.74,156.77,156.19,156.19,3376.0,156.74,156.77,156.19,156.19,3376.0
2022-06-27 13:40:00,156.16,156.16,155.66,155.96,5651.0,156.16,156.16,155.66,155.96,5651.0
2022-06-27 13:50:00,156.08,156.21,155.85,155.92,5711.0,156.08,156.21,155.85,155.92,5711.0
2022-06-27 14:00:00,155.81,156.16,155.81,156.04,6988.0,155.81,156.16,155.81,156.04,6988.0
2022-06-27 14:10:00,156.13,156.84,155.95,156.84,5079.0,156.13,156.84,155.95,156.84,5079.0
2022-06-27 14:20:00,156.93,156.93,156.32,156.34,11730.0,156.93,156.93,156.32,156.34,11730.0
2022-06-27 14:30:00,156.1,156.45,155.77,156.0,10774.0,156.1,156.45,155.77,156.0,10774.0
2022-06-27 14:40:00,156.19,156.43,156.04,156.43,2836.0,156.19,156.43,156.04,156.43,2836.0
2022-06-27 14:50:00,156.23,157.21,156.23,157.17,9927.0,156.23,157.21,156.23,157.17,9927.0
2022-06-27 15:00:00,157.37,157.53,156.17,156.51,8089.0,157.37,157.53,156.17,156.51,8089.0
2022-06-27 15:10:00,156.42,157.08,156.41,156.73,8560.0,156.42,157.08,156.41,156.73,8560.0
2022-06-27 15:20:00,156.82,156.89,156.47,156.81,5246.0,156.82,156.89,156.47,156.81,5246.0
2022-06-27 15:30:00,156.71,156.92,155.92,156.1,12672.0,156.71,156.92,155.92,156.1,12672.0
2022-06-27 15:40:00,156.06,157.14,156.04,156.44,23332.0,156.06,157.14,156.04,156.44,23332.0
2022-06-27 15:50:00,156.36,156.94,155.84,156.73,47216.0,156.36,156.94,155.84,156.73,47216.0
2022-06-28 09:30:00,157.4,160.78,157.4,160.56,5598.0,157.4,160.78,157.4,160.56,5598.0
2022-06-28 09:40:00,160.34,160.51,158.46,158.61,3728.0,160.34,160.51,158.46,158.61,3728.0
2022-06-28 09:50:00,159.1,159.41,158.48,158.7,4192.0,159.1,159.41,158.48,158.7,4192.0
2022-06-28 10:00:00,158.7,159.06,155.9,156.81,4589.0,158.7,159.06,155.9,156.81,4589.0
2022-06-28 10:10:00,156.47,156.52,155.91,156.09,5441.0,156.47,156.52,155.91,156.09,5441.0
2022-06-28 10:20:00,155.01,155.9,155.01,155.9,3342.0,155.01,155.9,155.01,155.9,3342.0
2022-06-28 10:30:00,155.68,155.74,155.12,155.74,3461.0,155.68,155.74,155.12,155.74,3461.0
2022-06-28 10:40:00,155.36,155.36,154.1,154.72,12996.0,155.36,155.36,154.1,154.72,12996.0
2022-06-28 10:50:00,154.18,155.01,154.18,154.68,8650.0,154.18,155.01,154.18,154.68,8650.0
2022-06-28 11:00:00,154.67,154.85,153.48,153.6,11095.0,154.67,154.85,153.48,153.6,11095.0
2022-06-28 11:10:00,153.4,153.83,152.77,153.0,8440.0,153.4,153.83,152.77,153.0,8440.0
2022-06-28 11:20:00,152.83,152.83,152.12,152.49,3763.0,152.83,152.83,152.12,152.49,3763.0
2022-06-28 11:30:00,152.6,152.7,151.48,151.67,8734.0,152.6,152.7,151.48,151.67,8734.0
2022-06-28 11:40:00,151.64,151.96,151.3,151.68,11855.0,151.64,151.96,151.3,151.68,11855.0
2022-06-28 11:50:00,151.75,152.17,151.39,151.99,12501.0,151.75,152.17,151.39,151.99,12501.0
2022-06-28 12:00:00,151.9,152.1,151.52,151.72,6243.0,151.9,152.1,151.52,151.72,6243.0
2022-06-28 12:10:00,151.66,152.02,151.08,151.36,6850.0,151.66,152.02,151.08,151.36,6850.0
2022-06-28 12:20:00,151.78,151.9,151.47,151.9,3573.0,151.78,151.9,151.47,151.9,3573.0
2022-06-28 12:30:00,152.01,152.1,151.7,152.0,3642.0,152.01,152.1,151.7,152.0,3642.0
2022-06-28 12:40:00,152.12,152.55,151.93,152.27,4600.0,152.12,152.55,151.93,152.27,4600.0
2022-06-28 12:50:00,152.43,152.43,152.11,152.43,8039.0,152.43,152.43,152.11,152.43,8039.0
2022-06-28 13:00:00,152.45,153.02,151.92,151.94,11015.0,152.45,153.02,151.92,151.94,11015.0
2022-06-28 13:10:00,151.93,152.39,150.97,151.09,5758.0,151.93,152.39,150.97,151.09,5758.0
2022-06-28 13:20:00,151.11,151.23,150.8,150.87,6133.0,151.11,151.23,150.8,150.87,6133.0
2022-06-28 13:30:00,150.75,151.01,150.24,150.49,8580.0,150.75,151.01,150.24,150.49,8580.0
2022-06-28 13:40:00,150.34,150.81,150.27,150.44,7511.0,150.34,150.81,150.27,150.44,7511.0
2022-06-28 13:50:00,150.34,150.54,149.69,149.75,11287.0,150.34,150.54,149.69,149.75,11287.0
2022-06-28 14:00:00,149.6,150.08,149.42,149.5,7343.0,149.6,150.08,149.42,149.5,7343.0
2022-06-28 14:10:00,149.72,149.72,149.02,149.18,5300.0,149.72,149.72,149.02,149.18,5300.0
2022-06-28 14:20:00,149.11,149.66,149.04,149.65,6504.0,149.11,149.66,149.04,149.65,6504.0
2022-06-28 14:30:00,149.56,149.82,149.4,149.61,5840.0,149.56,149.82,149.4,149.61,5840.0
2022-06-28 14:40:00,149.74,150.18,149.5,150.18,8131.0,149.74,150.18,149.5,150.18,8131.0
2022-06-28 14:50:00,150.35,150.42,149.9,149.9,13068.0,150.35,150.42,149.9,149.9,13068.0
2022-06-28 15:00:00,149.9,150.11,149.07,149.54,7546.0,149.9,150.11,149.07,149.54,7546.0
2022-06-28 15:10:00,149.54,149.66,148.99,149.21,5852.0,149.54,149.66,148.99,149.21,5852.0
2022-06-28 15:20:00,149.07,149.33,148.74,148.84,11188.0,149.07,149.33,148.74,148.84,11188.0
2022-06-28 15:30:00,148.84,149.44,148.76,148.93,22158.0,148.84,149.44,148.76,148.93,22158.0
2022-06-28 15:40:00,148.95,149.03,148.22,148.22,29802.0,148.95,149.03,148.22,148.22,29802.0
2022-06-28 15:50:00,148.27,148.53,147.86,148.07,81856.0,148.27,148.53,147.86,148.07,81856.0
2022-06-29 09:30:00,146.63,147.99,145.19,146.96,34472.0,146.63,147.99,145.19,146.96,34472.0
2022-06-29 09:40:00,146.53,146.53,144.6,146.48,15223.0,146.53,146.53,144.6,146.48,15223.0
2022-06-29 09:50:00,146.24,146.79,144.83,144.83,26651.0,146.24,146.79,144.83,144.83,26651.0
2022-06-29 10:00:00,144.84,145.48,144.31,144.31,7237.0,144.84,145.48,144.31,144.31,7237.0
2022-06-29 10:10:00,144.53,144.91,143.45,143.58,20290.0,144.53,144.91,143.45,143.58,20290.0
2022-06-29 10:20:00,143.58,144.41,143.45,143.83,8799.0,143.58,144.41,143.45,143.83,8799.0
2022-06-29 10:30:00,143.9,144.37,143.29,143.59,10646.0,143.9,144.37,143.29,143.59,10646.0
2022-06-29 10:40:00,143.67,144.21,142.88,142.92,63463.0,143.67,144.21,142.88,142.92,63463.0
2022-06-29 10:50:00,142.94,143.46,141.87,141.97,97445.0,142.94,143.46,141.87,141.97,97445.0
2022-06-29 11:00:00,142.02,142.5,141.3,142.4,50128.0,142.02,142.5,141.3,142.4,50128.0
2022-06-29 11:10:00,142.39,143.05,142.24,142.74,5546.0,142.39,143.05,142.24,142.74,5546.0
2022-06-29 11:20:00,142.86,142.97,142.22,142.44,4704.0,142.86,142.97,142.22,142.44,4704.0
2022-06-29 11:30:00,142.44,143.78,142.4,143.22,7555.0,142.44,143.78,142.4,143.22,7555.0
2022-06-29 11:40:00,143.05,143.1,142.19,142.6,5308.0,143.05,143.1,142.19,142.6,5308.0
2022-06-29 11:50:00,142.74,143.06,142.71,142.87,19259.0,142.74,143.06,142.71,142.87,19259.0
2022-06-29 12:00:00,142.95,143.02,142.35,142.36,14583.0,142.95,143.02,142.35,142.36,14583.0
2022-06-29 12:10:00,142.22,142.7,142.12,142.7,1903.0,142.22,142.7,142.12,142.7,1903.0
2022-06-29 12:20:00,142.86,142.98,142.3,142.83,6795.0,142.86,142.98,142.3,142.83,6795.0
2022-06-29 12:30:00,142.84,143.0,142.6,142.95,3051.0,142.84,143.0,142.6,142.95,3051.0
2022-06-29 12:40:00,142.8,142.8,142.17,142.33,4103.0,142.8,142.8,142.17,142.33,4103.0
2022-06-29 12:50:00,142.25,142.41,142.08,142.41,2200.0,142.25,142.41,142.08,142.41,2200.0
2022-06-29 13:00:00,142.26,142.53,142.2,142.37,5341.0,142.26,142.53,142.2,142.37,5341.0
2022-06-29 13:10:00,142.45,142.46,141.27,141.34,4305.0,142.45,142.46,141.27,141.34,4305.0
2022-06-29 13:20:00,141.27,141.52,141.1,141.52,3604.0,141.27,141.52,141.1,141.52,3604.0
2022-06-29 13:30:00,141.49,141.78,141.09,141.78,4753.0,141.49,141.78,141.09,141.78,4753.0
2022-06-29 13:40:00,142.08,142.22,141.94,142.09,17325.0,142.08,142.22,141.94,142.09,17325.0
2022-06-29 13:50:00,142.21,142.21,141.69,141.96,9305.0,142.21,142.21,141.69,141.96,9305.0
2022-06-29 14:00:00,141.88,142.82,141.81,142.75,13841.0,141.88,142.82,141.81,142.75,13841.0
2022-06-29 14:10:00,142.71,142.72,142.34,142.34,10564.0,142.71,142.72,142.34,142.34,10564.0
2022-06-29 14:20:00,142.34,142.57,142.11,142.42,8606.0,142.34,142.57,142.11,142.42,8606.0
2022-06-29 14:30:00,142.69,142.69,142.1,142.21,5401.0,142.69,142.69,142.1,142.21,5401.0
2022-06-29 14:40:00,142.27,142.27,141.84,142.24,9297.0,142.27,142.27,141.84,142.24,9297.0
2022-06-29 14:50:00,142.14,142.49,142.05,142.42,5829.0,142.14,142.49,142.05,142.42,5829.0
2022-06-29 15:00:00,142.41,143.04,142.31,142.93,40020.0,142.41,143.04,142.31,142.93,40020.0
2022-06-29 15:10:00,142.85,143.08,142.77,142.89,27236.0,142.85,143.08,142.77,142.89,27236.0
2022-06-29 15:20:00,142.89,143.71,142.85,143.03,24160.0,142.89,143.71,142.85,143.03,24160.0
2022-06-29 15:30:00,143.02,143.26,142.62,142.8,72779.0,143.02,143.26,142.62,142.8,72779.0
2022-06-29 15:40:00,142.78,142.97,142.63,142.94,19684.0,142.78,142.97,142.63,142.94,19684.0
2022-06-29 15:50:00,143.0,143.04,142.57,142.95,79781.0,143.0,143.04,142.57,142.95,79781.0
2022-06-30 09:30:00,140.0,140.93,137.41,137.41,35045.0,140.0,140.93,137.41,137.41,35045.0
2022-06-30 09:40:00,137.56,139.08,137.0,137.78,15127.0,137.56,139.08,137.0,137.78,15127.0
2022-06-30 09:50:00,138.13,138.5,137.41,137.83,17428.0,138.13,138.5,137.41,137.83,17428.0
2022-06-30 10:00:00,137.68,138.0,137.36,137.39,11236.0,137.68,138.0,137.36,137.39,11236.0
2022-06-30 10:10:00,137.29,139.41,137.29,138.9,11891.0,137.29,139.41,137.29,138.9,11891.0
2022-06-30 10:20:00,138.73,138.88,137.79,138.21,14221.0,138.73,138.88,137.79,138.21,14221.0
2022-06-30 10:30:00,137.98,139.71,137.98,139.34,36974.0,137.98,139.71,137.98,139.34,36974.0
2022-06-30 10:40:00,139.24,139.5,138.56,138.73,26275.0,139.24,139.5,138.56,138.73,26275.0
2022-06-30 10:50:00,138.7,139.3,138.22,139.23,11326.0,138.7,139.3,138.22,139.23,11326.0
2022-06-30 11:00:00,139.0,140.49,138.81,140.28,135626.0,139.0,140.49,138.81,140.28,135626.0
2022-06-30 11:10:00,140.37,140.53,139.83,139.96,20302.0,140.37,140.53,139.83,139.96,20302.0
2022-06-30 11:20:00,139.94,141.05,139.91,141.04,8256.0,139.94,141.05,139.91,141.04,8256.0
2022-06-30 11:30:00,141.15,141.15,140.35,140.65,5205.0,141.15,141.15,140.35,140.65,5205.0
2022-06-30 11:40:00,140.59,141.05,140.43,140.77,5205.0,140.59,141.05,140.43,140.77,5205.0
2022-06-30 11:50:00,140.77,140.77,140.16,140.57,3043.0,140.77,140.77,140.16,140.57,3043.0
2022-06-30 12:00:00,140.6,140.6,139.13,139.46,7008.0,140.6,140.6,139.13,139.46,7008.0
2022-06-30 12:10:00,139.44,139.73,138.74,138.83,6269.0,139.44,139.73,138.74,138.83,6269.0
2022-06-30 12:20:00,138.67,140.33,138.67,140.33,18107.0,138.67,140.33,138.67,140.33,18107.0
2022-06-30 12:30:00,140.33,141.01,139.97,139.97,7824.0,140.33,141.01,139.97,139.97,7824.0
2022-06-30 12:40:00,139.96,140.23,139.51,139.63,6000.0,139.96,140.23,139.51,139.63,6000.0
2022-06-30 12:50:00,139.5,139.54,138.82,138.88,4134.0,139.5,139.54,138.82,138.88,4134.0
2022-06-30 13:00:00,138.68,139.25,138.51,138.51,10163.0,138.68,139.25,138.51,138.51,10163.0
2022-06-30 13:10:00,138.58,138.81,138.13,138.47,10650.0,138.58,138.81,138.13,138.47,10650.0
2022-06-30 13:20:00,138.55,139.03,138.55,139.03,29952.0,138.55,139.03,138.55,139.03,29952.0
2022-06-30 13:30:00,138.97,139.21,138.84,138.95,11748.0,138.97,139.21,138.84,138.95,11748.0
2022-06-30 13:40:00,139.05,139.14,138.49,139.04,9403.0,139.05,139.14,138.49,139.04,9403.0
2022-06-30 13:50:00,139.07,139.9,138.95,139.01,11528.0,139.07,139.9,138.95,139.01,11528.0
2022-06-30 14:00:00,138.78,138.86,138.44,138.48,5293.0,138.78,138.86,138.44,138.48,5293.0
2022-06-30 14:10:00,138.59,139.22,138.59,138.85,16595.0,138.59,139.22,138.59,138.85,16595.0
2022-06-30 14:20:00,138.81,138.81,137.95,138.38,3655.0,138.81,138.81,137.95,138.38,3655.0
2022-06-30 14:30:00,138.3,138.46,137.92,138.3,8598.0,138.3,138.46,137.92,138.3,8598.0
2022-06-30 14:40:00,138.42,138.53,138.01,138.08,8359.0,138.42,138.53,138.01,138.08,8359.0
2022-06-30 14:50:00,137.94,138.06,137.58,137.74,5105.0,137.94,138.06,137.58,137.74,5105.0
2022-06-30 15:00:00,137.72,138.52,137.35,137.41,13160.0,137.72,138.52,137.35,137.41,13160.0
2022-06-30 15:10:00,137.39,137.63,137.14,137.16,10015.0,137.39,137.63,137.14,137.16,10015.0
2022-06-30 15:20:00,137.19,137.98,137.02,137.89,12812.0,137.19,137.98,137.02,137.89,12812.0
2022-06-30 15:30:00,137.97,138.16,136.91,136.94,63212.0,137.97,138.16,136.91,136.94,63212.0
2022-06-30 15:40:00,136.86,137.04,136.47,136.58,45026.0,136.86,137.04,136.47,136.58,45026.0
2022-06-30 15:50:00,136.54,136.81,135.68,136.32,94139.0,136.54,136.81,135.68,136.32,94139.0
2022-07-01 09:30:00,135.0,136.44,133.76,134.88,36091.0,135.0,136.44,133.76,134.88,36091.0
2022-07-01 09:40:00,134.89,138.07,134.79,137.43,27012.0,134.89,138.07,134.79,137.43,27012.0
2022-07-01 09:50:00,137.28,137.35,136.21,136.49,13078.0,137.28,137.35,136.21,136.49,13078.0
2022-07-01 10:00:00,136.84,137.39,135.06,135.36,13254.0,136.84,137.39,135.06,135.36,13254.0
2022-07-01 10:10:00,135.36,135.36,133.73,134.18,16242.0,135.36,135.36,133.73,134.18,16242.0
2022-07-01 10:20:00,134.31,135.14,134.31,134.86,17544.0,134.31,135.14,134.31,134.86,17544.0
2022-07-01 10:30:00,134.73,134.75,133.28,133.66,14076.0,134.73,134.75,133.28,133.66,14076.0
2022-07-01 10:40:00,133.66,134.55,133.51,134.0,19459.0,133.66,134.55,133.51,134.0,19459.0
2022-07-01 10:50:00,133.9,134.35,133.66,133.86,5938.0,133.9,134.35,133.66,133.86,5938.0
2022-07-01 11:00:00,133.8,135.25,133.68,135.25,8637.0,133.8,135.25,133.68,135.25,8637.0
2022-07-01 11:10:00,135.16,135.41,134.8,134.94,9882.0,135.16,135.41,134.8,134.94,9882.0
2022-07-01 11:20:00,134.81,135.08,134.63,134.96,7628.0,134.81,135.08,134.63,134.96,7628.0
2022-07-01 11:30:00,134.97,135.56,134.97,135.33,8026.0,134.97,135.56,134.97,135.33,8026.0
2022-07-01 11:40:00,135.6,135.73,135.16,135.2,7848.0,135.6,135.73,135.16,135.2,7848.0
2022-07-01 11:50:00,135.19,135.35,134.66,135.29,10650.0,135.19,135.35,134.66,135.29,10650.0
2022-07-01 12:00:00,135.34,135.56,134.99,135.28,4150.0,135.34,135.56,134.99,135.28,4150.0
2022-07-01 12:10:00,135.3,135.66,134.95,135.55,5145.0,135.3,135.66,134.95,135.55,5145.0
2022-07-01 12:20:00,135.42,135.61,135.4,135.51,3208.0,135.42,135.61,135.4,135.51,3208.0
2022-07-01 12:30:00,135.52,135.64,135.22,135.26,10526.0,135.52,135.64,135.22,135.26,10526.0
2022-07-01 12:40:00,135.26,135.77,135.21,135.44,14087.0,135.26,135.77,135.21,135.44,14087.0
2022-07-01 12:50:00,135.58,135.74,134.97,135.0,3864.0,135.58,135.74,134.97,135.0,3864.0
2022-07-01 13:00:00,135.0,135.0,134.65,134.89,5523.0,135.0,135.0,134.65,134.89,5523.0
2022-07-01 13:10:00,134.91,135.0,134.57,134.91,5721.0,134.91,135.0,134.57,134.91,5721.0
2022-07-01 13:20:00,134.84,135.19,134.81,135.18,2554.0,134.84,135.19,134.81,135.18,2554.0
2022-07-01 13:30:00,135.22,135.74,135.2,135.74,10070.0,135.22,135.74,135.2,135.74,10070.0
2022-07-01 13:40:00,135.71,135.85,135.62,135.85,1816.0,135.71,135.85,135.62,135.85,1816.0
2022-07-01 13:50:00,135.87,136.21,135.85,135.86,3276.0,135.87,136.21,135.85,135.86,3276.0
2022-07-01 14:00:00,135.84,136.45,135.7,136.17,23377.0,135.84,136.45,135.7,136.17,23377.0
2022-07-01 14:10:00,136.08,136.65,135.97,136.65,3522.0,136.08,136.65,135.97,136.65,3522.0
2022-07-01 14:20:00,136.56,137.06,136.54,136.66,4527.0,136.56,137.06,136.54,136.66,4527.0
2022-07-01 14:30:00,136.75,136.98,136.59,136.98,4131.0,136.75,136.98,136.59,136.98,4131.0
2022-07-01 14:40:00,136.95,137.28,136.84,137.05,3894.0,136.95,137.28,136.84,137.05,3894.0
2022-07-01 14:50:00,137.1,137.1,136.72,136.87,3802.0,137.1,137.1,136.72,136.87,3802.0
2022-07-01 15:00:00,136.99,137.17,136.6,137.17,6425.0,136.99,137.17,136.6,137.17,6425.0
2022-07-01 15:10:00,137.13,137.22,136.86,136.87,5318.0,137.13,137.22,136.86,136.87,5318.0
2022-07-01 15:20:00,136.88,137.09,136.66,136.93,6125.0,136.88,137.09,136.66,136.93,6125.0
2022-07-01 15:30:00,137.02,137.55,136.95,137.55,15337.0,137.02,137.55,136.95,137.55,15337.0
2022-07-01 15:40:00,137.55,138.07,137.42,138.0,26384.0,137.55,138.07,137.42,138.0,26384.0
2022-07-01 15:50:00,138.08,138.16,137.52,137.93,60012.0,138.08,138.16,137.52,137.93,60012.0
2022-07-05 09:30:00,136.23,137.6,134.66,136.91,17976.0,136.23,137.6,134.66,136.91,17976.0
2022-07-05 09:40:00,136.9,138.62,136.86,138.52,22725.0,136.9,138.62,136.86,138.52,22725.0
2022-07-05 09:50:00,138.24,138.72,137.52,137.53,10779.0,138.24,138.72,137.52,137.53,10779.0
2022-07-05 10:00:00,137.26,137.79,136.34,136.61,23471.0,137.26,137.79,136.34,136.61,23471.0
2022-07-05 10:10:00,136.41,137.89,136.09,137.02,30036.0,136.41,137.89,136.09,137.02,30036.0
2022-07-05 10:20:00,137.0,137.41,136.71,136.94,13098.0,137.0,137.41,136.71,136.94,13098.0
2022-07-05 10:30:00,136.62,138.31,136.6,138.31,12345.0,136.62,138.31,136.6,138.31,12345.0
2022-07-05 10:40:00,138.28,138.58,137.12,137.99,47276.0,138.28,138.58,137.12,137.99,47276.0
2022-07-05 10:50:00,137.85,138.15,137.46,138.0,19450.0,137.85,138.15,137.46,138.0,19450.0
2022-07-05 11:00:00,138.05,138.77,137.6,138.55,8270.0,138.05,138.77,137.6,138.55,8270.0
2022-07-05 11:10:00,138.61,138.71,137.95,138.4,8409.0,138.61,138.71,137.95,138.4,8409.0
2022-07-05 11:20:00,138.49,139.52,138.48,139.0,21856.0,138.49,139.52,138.48,139.0,21856.0
2022-07-05 11:30:00,138.77,140.0,138.63,140.0,85987.0,138.77,140.0,138.63,140.0,85987.0
2022-07-05 11:40:00,140.33,141.75,139.84,141.5,57246.0,140.33,141.75,139.84,141.5,57246.0
2022-07-05 11:50:00,141.5,142.41,141.42,142.15,14717.0,141.5,142.41,141.42,142.15,14717.0
2022-07-05 12:00:00,142.35,142.64,141.57,141.98,13611.0,142.35,142.64,141.57,141.98,13611.0
2022-07-05 12:10:00,142.0,142.42,141.67,142.42,32101.0,142.0,142.42,141.67,142.42,32101.0
2022-07-05 12:20:00,142.42,143.85,142.31,143.26,22047.0,142.42,143.85,142.31,143.26,22047.0
2022-07-05 12:30:00,143.38,143.79,142.93,143.79,4561.0,143.38,143.79,142.93,143.79,4561.0
2022-07-05 12:40:00,143.58,143.73,142.88,143.0,14377.0,143.58,143.73,142.88,143.0,14377.0
2022-07-05 12:50:00,143.02,143.13,142.62,143.0,3756.0,143.02,143.13,142.62,143.0,3756.0
2022-07-05 13:00:00,143.0,143.34,142.85,143.27,7982.0,143.0,143.34,142.85,143.27,7982.0
2022-07-05 13:10:00,143.27,144.6,143.23,144.6,12423.0,143.27,144.6,143.23,144.6,12423.0
2022-07-05 13:20:00,144.56,145.57,144.25,145.47,7729.0,144.56,145.57,144.25,145.47,7729.0
2022-07-05 13:30:00,145.63,146.15,145.32,146.0,5710.0,145.63,146.15,145.32,146.0,5710.0
2022-07-05 13:40:00,146.42,146.44,144.94,145.14,7655.0,146.42,146.44,144.94,145.14,7655.0
2022-07-05 13:50:00,145.25,145.59,145.17,145.29,8753.0,145.25,145.59,145.17,145.29,8753.0
2022-07-05 14:00:00,145.45,145.99,145.13,145.59,13236.0,145.45,145.99,145.13,145.59,13236.0
2022-07-05 14:10:00,145.69,145.94,144.96,145.51,13343.0,145.69,145.94,144.96,145.51,13343.0
2022-07-05 14:20:00,145.59,145.59,145.19,145.39,16555.0,145.59,145.59,145.19,145.39,16555.0
2022-07-05 14:30:00,145.49,146.42,145.38,146.42,34794.0,145.49,146.42,145.38,146.42,34794.0
2022-07-05 14:40:00,146.33,146.41,145.43,145.53,28754.0,146.33,146.41,145.43,145.53,28754.0
2022-07-05 14:50:00,145.59,145.66,145.16,145.4,11510.0,145.59,145.66,145.16,145.4,11510.0
2022-07-05 15:00:00,145.3,145.65,144.79,145.42,23482.0,145.3,145.65,144.79,145.42,23482.0
2022-07-05 15:10:00,145.43,145.51,145.01,145.27,44033.0,145.43,145.51,145.01,145.27,44033.0
2022-07-05 15:20:00,145.31,146.44,145.31,146.44,20265.0,145.31,146.44,145.31,146.44,20265.0
2022-07-05 15:30:00,146.55,147.15,146.26,146.96,20301.0,146.55,147.15,146.26,146.96,20301.0
2022-07-05 15:40:00,147.04,147.74,146.88,147.72,50121.0,147.04,147.74,146.88,147.72,50121.0
2022-07-05 15:50:00,147.69,147.85,147.12,147.25,94505.0,147.69,147.85,147.12,147.25,94505.0
2022-07-06 09:30:00,148.65,152.29,146.64,146.78,74459.0,148.65,152.29,146.64,146.78,74459.0
2022-07-06 09:40:00,146.97,149.15,146.96,147.97,18185.0,146.97,149.15,146.96,147.97,18185.0
2022-07-06 09:50:00,147.93,148.32,146.53,147.82,14257.0,147.93,148.32,146.53,147.82,14257.0
2022-07-06 10:00:00,147.74,147.74,146.7,146.84,11593.0,147.74,147.74,146.7,146.84,11593.0
2022-07-06 10:10:00,147.04,147.08,144.8,145.66,10717.0,147.04,147.08,144.8,145.66,10717.0
2022-07-06 10:20:00,145.34,146.45,145.09,145.84,11304.0,145.34,146.45,145.09,145.84,11304.0
2022-07-06 10:30:00,145.65,146.13,145.04,146.13,7654.0,145.65,146.13,145.04,146.13,7654.0
2022-07-06 10:40:00,146.21,147.55,146.2,146.94,17799.0,146.21,147.55,146.2,146.94,17799.0
2022-07-06 10:50:00,146.84,148.08,146.68,147.7,12922.0,146.84,148.08,146.68,147.7,12922.0
2022-07-06 11:00:00,147.81,148.01,146.99,147.19,8045.0,147.81,148.01,146.99,147.19,8045.0
2022-07-06 11:10:00,147.14,147.85,147.0,147.45,7110.0,147.14,147.85,147.0,147.45,7110.0
2022-07-06 11:20:00,147.6,147.61,146.92,147.35,34215.0,147.6,147.61,146.92,147.35,34215.0
2022-07-06 11:30:00,147.15,147.34,146.77,147.16,5040.0,147.15,147.34,146.77,147.16,5040.0
2022-07-06 11:40:00,147.14,147.44,146.89,147.21,4001.0,147.14,147.44,146.89,147.21,4001.0
2022-07-06 11:50:00,147.22,147.48,146.85,147.04,7202.0,147.22,147.48,146.85,147.04,7202.0
2022-07-06 12:00:00,147.17,147.17,146.45,146.48,6911.0,147.17,147.17,146.45,146.48,6911.0
2022-07-06 12:10:00,146.53,146.93,146.53,146.8,2700.0,146.53,146.93,146.53,146.8,2700.0
2022-07-06 12:20:00,146.71,146.8,146.46,146.54,3052.0,146.71,146.8,146.46,146.54,3052.0
2022-07-06 12:30:00,146.54,146.94,146.32,146.75,3535.0,146.54,146.94,146.32,146.75,3535.0
2022-07-06 12:40:00,146.46,146.64,146.29,146.33,2838.0,146.46,146.64,146.29,146.33,2838.0
2022-07-06 12:50:00,146.41,146.47,145.99,146.47,1778.0,146.41,146.47,145.99,146.47,1778.0
2022-07-06 13:00:00,146.6,146.76,146.51,146.6,1550.0,146.6,146.76,146.51,146.6,1550.0
2022-07-06 13:10:00,146.45,146.5,146.28,146.5,3730.0,146.45,146.5,146.28,146.5,3730.0
2022-07-06 13:20:00,146.35,146.35,146.07,146.25,4015.0,146.35,146.35,146.07,146.25,4015.0
2022-07-06 13:30:00,146.29,146.65,146.25,146.5,2823.0,146.29,146.65,146.25,146.5,2823.0
2022-07-06 13:40:00,146.67,146.96,146.39,146.96,3408.0,146.67,146.96,146.39,146.96,3408.0
2022-07-06 13:50:00,146.95,147.08,146.9,146.9,2039.0,146.95,147.08,146.9,146.9,2039.0
2022-07-06 14:00:00,146.91,147.15,146.2,147.01,4671.0,146.91,147.15,146.2,147.01,4671.0
2022-07-06 14:10:00,146.81,146.99,146.45,146.73,3909.0,146.81,146.99,146.45,146.73,3909.0
2022-07-06 14:20:00,146.58,147.25,146.4,147.25,3237.0,146.58,147.25,146.4,147.25,3237.0
2022-07-06 14:30:00,147.38,148.42,147.25,147.4,7070.0,147.38,148.42,147.25,147.4,7070.0
2022-07-06 14:40:00,147.55,147.95,147.41,147.41,9726.0,147.55,147.95,147.41,147.41,9726.0
2022-07-06 14:50:00,147.56,147.99,147.23,147.85,6500.0,147.56,147.99,147.23,147.85,6500.0
2022-07-06 15:00:00,147.78,147.91,147.08,147.1,3810.0,147.78,147.91,147.08,147.1,3810.0
2022-07-06 15:10:00,147.35,147.6,147.14,147.56,5871.0,147.35,147.6,147.14,147.56,5871.0
2022-07-06 15:20:00,147.59,148.03,147.59,147.88,9902.0,147.59,148.03,147.59,147.88,9902.0
2022-07-06 15:30:00,147.88,148.2,147.52,147.53,14723.0,147.88,148.2,147.52,147.53,14723.0
2022-07-06 15:40:00,147.53,147.82,147.36,147.45,19984.0,147.53,147.82,147.36,147.45,19984.0
2022-07-06 15:50:00,147.47,147.53,146.69,147.23,56432.0,147.47,147.53,146.69,147.23,56432.0
2022-07-07 09:30:00,148.04,150.0,148.04,149.73,7293.0,148.04,150.0,148.04,149.73,7293.0
2022-07-07 09:40:00,149.49,149.91,148.76,149.2,30996.0,149.49,149.91,148.76,149.2,30996.0
2022-07-07 09:50:00,149.24,149.73,148.28,148.3,24839.0,149.24,149.73,148.28,148.3,24839.0
2022-07-07 10:00:00,147.77,148.8,147.0,148.44,34609.0,147.77,148.8,147.0,148.44,34609.0
2022-07-07 10:10:00,148.94,149.29,147.85,147.9,6028.0,148.94,149.29,147.85,147.9,6028.0
2022-07-07 10:20:00,147.75,149.13,147.68,148.86,6537.0,147.75,149.13,147.68,148.86,6537.0
2022-07-07 10:30:00,148.73,149.05,148.39,148.94,5817.0,148.73,149.05,148.39,148.94,5817.0
2022-07-07 10:40:00,149.09,149.18,148.58,149.06,12014.0,149.09,149.18,148.58,149.06,12014.0
2022-07-07 10:50:00,149.05,149.41,148.97,149.41,7370.0,149.05,149.41,148.97,149.41,7370.0
2022-07-07 11:00:00,149.83,150.18,149.63,149.89,6894.0,149.83,150.18,149.63,149.89,6894.0
2022-07-07 11:10:00,149.72,150.47,149.56,150.1,2108.0,149.72,150.47,149.56,150.1,2108.0
2022-07-07 11:20:00,150.03,150.41,149.92,150.38,3874.0,150.03,150.41,149.92,150.38,3874.0
2022-07-07 11:30:00,150.18,150.28,149.98,150.28,2963.0,150.18,150.28,149.98,150.28,2963.0
2022-07-07 11:40:00,150.36,150.61,150.2,150.21,3440.0,150.36,150.61,150.2,150.21,3440.0
2022-07-07 11:50:00,150.27,150.96,150.03,150.95,6920.0,150.27,150.96,150.03,150.95,6920.0
2022-07-07 12:00:00,151.07,151.18,150.75,151.18,5011.0,151.07,151.18,150.75,151.18,5011.0
2022-07-07 12:10:00,151.01,151.45,151.01,151.27,3186.0,151.01,151.45,151.01,151.27,3186.0
2022-07-07 12:20:00,151.24,151.87,151.24,151.62,4005.0,151.24,151.87,151.24,151.62,4005.0
2022-07-07 12:30:00,151.58,151.93,151.58,151.9,3037.0,151.58,151.93,151.58,151.9,3037.0
2022-07-07 12:40:00,151.92,152.15,151.84,151.99,5457.0,151.92,152.15,151.84,151.99,5457.0
2022-07-07 12:50:00,151.89,152.04,151.69,151.92,6093.0,151.89,152.04,151.69,151.92,6093.0
2022-07-07 13:00:00,151.87,152.39,151.87,152.32,3889.0,151.87,152.39,151.87,152.32,3889.0
2022-07-07 13:10:00,152.18,152.28,151.98,152.14,8104.0,152.18,152.28,151.98,152.14,8104.0
2022-07-07 13:20:00,152.3,152.53,152.02,152.43,5733.0,152.3,152.53,152.02,152.43,5733.0
2022-07-07 13:30:00,152.53,152.65,152.45,152.5,2225.0,152.53,152.65,152.45,152.5,2225.0
2022-07-07 13:40:00,152.69,152.73,152.15,152.15,4380.0,152.69,152.73,152.15,152.15,4380.0
2022-07-07 13:50:00,152.21,152.95,152.14,152.95,3917.0,152.21,152.95,152.14,152.95,3917.0
2022-07-07 14:00:00,152.93,153.75,152.93,153.75,5722.0,152.93,153.75,152.93,153.75,5722.0
2022-07-07 14:10:00,153.61,153.86,153.55,153.75,6560.0,153.61,153.86,153.55,153.75,6560.0
2022-07-07 14:20:00,153.76,154.25,153.61,154.07,5967.0,153.76,154.25,153.61,154.07,5967.0
2022-07-07 14:30:00,153.95,154.12,153.39,153.6,3711.0,153.95,154.12,153.39,153.6,3711.0
2022-07-07 14:40:00,153.6,153.87,153.07,153.87,5195.0,153.6,153.87,153.07,153.87,5195.0
2022-07-07 14:50:00,153.82,153.88,153.54,153.79,3600.0,153.82,153.88,153.54,153.79,3600.0
2022-07-07 15:00:00,153.81,153.88,153.59,153.77,4362.0,153.81,153.88,153.59,153.77,4362.0
2022-07-07 15:10:00,153.72,154.19,153.51,154.19,7498.0,153.72,154.19,153.51,154.19,7498.0
2022-07-07 15:20:00,154.14,154.14,153.73,153.97,5078.0,154.14,154.14,153.73,153.97,5078.0
2022-07-07 15:30:00,153.93,154.35,153.93,153.99,11145.0,153.93,154.35,153.93,153.99,11145.0
2022-07-07 15:40:00,153.93,154.38,153.92,154.36,27215.0,153.93,154.38,153.92,154.36,27215.0
2022-07-07 15:50:00,154.4,154.68,153.68,153.69,106526.0,154.4,154.68,153.68,153.69,106526.0
2022-07-08 09:30:00,152.51,153.34,151.09,151.39,35552.0,152.51,153.34,151.09,151.39,35552.0
2022-07-08 09:40:00,151.39,152.8,151.13,151.13,13158.0,151.39,152.8,151.13,151.13,13158.0
2022-07-08 09:50:00,150.81,151.52,150.35,151.14,6798.0,150.81,151.52,150.35,151.14,6798.0
2022-07-08 10:00:00,150.84,151.62,150.44,151.38,9895.0,150.84,151.62,150.44,151.38,9895.0
2022-07-08 10:10:00,151.31,152.49,151.31,152.15,17220.0,151.31,152.49,151.31,152.15,17220.0
2022-07-08 10:20:00,151.94,152.37,151.94,152.24,16510.0,151.94,152.37,151.94,152.24,16510.0
2022-07-08 10:30:00,152.2,152.73,152.11,152.61,11142.0,152.2,152.73,152.11,152.61,11142.0
2022-07-08 10:40:00,152.61,153.01,152.43,152.47,15817.0,152.61,153.01,152.43,152.47,15817.0
2022-07-08 10:50:00,152.34,152.4,151.56,152.4,6142.0,152.34,152.4,151.56,152.4,6142.0
2022-07-08 11:00:00,152.41,152.93,152.14,152.72,9858.0,152.41,152.93,152.14,152.72,9858.0
2022-07-08 11:10:00,152.93,152.97,152.32,152.52,5691.0,152.93,152.97,152.32,152.52,5691.0
2022-07-08 11:20:00,152.45,152.61,152.33,152.41,3910.0,152.45,152.61,152.33,152.41,3910.0
2022-07-08 11:30:00,152.32,152.32,151.89,152.0,3865.0,152.32,152.32,151.89,152.0,3865.0
2022-07-08 11:40:00,151.98,152.17,150.95,151.01,12774.0,151.98,152.17,150.95,151.01,12774.0
2022-07-08 11:50:00,150.93,152.11,150.93,152.11,3639.0,150.93,152.11,150.93,152.11,3639.0
2022-07-08 12:00:00,152.24,152.25,150.82,151.0,10833.0,152.24,152.25,150.82,151.0,10833.0
2022-07-08 12:10:00,150.99,151.84,150.7,151.84,3783.0,150.99,151.84,150.7,151.84,3783.0
2022-07-08 12:20:00,151.97,151.97,151.25,151.25,11087.0,151.97,151.97,151.25,151.25,11087.0
2022-07-08 12:30:00,151.36,151.74,151.36,151.47,2144.0,151.36,151.74,151.36,151.47,2144.0
2022-07-08 12:40:00,151.4,151.76,151.2,151.76,2960.0,151.4,151.76,151.2,151.76,2960.0
2022-07-08 12:50:00,151.54,151.69,151.48,151.66,2212.0,151.54,151.69,151.48,151.66,2212.0
2022-07-08 13:00:00,151.48,151.75,151.46,151.66,3476.0,151.48,151.75,151.46,151.66,3476.0
2022-07-08 13:10:00,151.84,151.95,151.06,151.31,5435.0,151.84,151.95,151.06,151.31,5435.0
2022-07-08 13:20:00,151.2,151.77,151.2,151.62,2500.0,151.2,151.77,151.2,151.62,2500.0
2022-07-08 13:30:00,151.77,152.15,151.74,152.15,3520.0,151.77,152.15,151.74,152.15,3520.0
2022-07-08 13:40:00,152.0,152.4,152.0,152.35,2000.0,152.0,152.4,152.0,152.35,2000.0
2022-07-08 13:50:00,152.3,152.31,152.03,152.03,1850.0,152.3,152.31,152.03,152.03,1850.0
2022-07-08 14:00:00,152.27,152.77,152.1,152.72,12824.0,152.27,152.77,152.1,152.72,12824.0
2022-07-08 14:10:00,152.72,153.13,152.72,153.02,5858.0,152.72,153.13,152.72,153.02,5858.0
2022-07-08 14:20:00,153.02,153.41,152.95,153.1,6580.0,153.02,153.41,152.95,153.1,6580.0
2022-07-08 14:30:00,153.1,153.21,152.92,153.1,3921.0,153.1,153.21,152.92,153.1,3921.0
2022-07-08 14:40:00,153.14,153.16,152.96,152.96,2616.0,153.14,153.16,152.96,152.96,2616.0
2022-07-08 14:50:00,153.0,153.64,152.61,153.64,5701.0,153.0,153.64,152.61,153.64,5701.0
2022-07-08 15:00:00,153.43,153.46,152.83,152.83,3089.0,153.43,153.46,152.83,152.83,3089.0
2022-07-08 15:10:00,152.92,153.21,152.76,152.81,5630.0,152.92,153.21,152.76,152.81,5630.0
2022-07-08 15:20:00,152.72,152.84,152.56,152.71,9842.0,152.72,152.84,152.56,152.71,9842.0
2022-07-08 15:30:00,152.71,152.71,152.29,152.41,11011.0,152.71,152.71,152.29,152.41,11011.0
2022-07-08 15:40:00,152.61,153.1,152.58,153.02,16300.0,152.61,153.1,152.58,153.02,16300.0
2022-07-08 15:50:00,153.01,153.09,152.12,152.18,54543.0,153.01,153.09,152.12,152.18,54543.0
2022-07-11 09:30:00,150.94,151.55,149.46,149.49,10386.0,150.94,151.55,149.46,149.49,10386.0
2022-07-11 09:40:00,149.51,149.51,146.96,148.11,15660.0,149.51,149.51,146.96,148.11,15660.0
2022-07-11 09:50:00,147.91,149.22,146.81,148.93,16169.0,147.91,149.22,146.81,148.93,16169.0
2022-07-11 10:00:00,149.09,149.34,148.56,148.84,15673.0,149.09,149.34,148.56,148.84,15673.0
2022-07-11 10:10:00,149.24,149.77,148.92,149.25,8072.0,149.24,149.77,148.92,149.25,8072.0
2022-07-11 10:20:00,149.01,149.06,148.16,148.2,4801.0,149.01,149.06,148.16,148.2,4801.0
2022-07-11 10:30:00,148.22,148.5,147.52,148.32,3355.0,148.22,148.5,147.52,148.32,3355.0
2022-07-11 10:40:00,148.3,148.61,147.42,147.87,2922.0,148.3,148.61,147.42,147.87,2922.0
2022-07-11 10:50:00,148.32,149.61,148.05,148.05,10277.0,148.32,149.61,148.05,148.05,10277.0
2022-07-11 11:00:00,148.17,148.36,147.53,148.35,4827.0,148.17,148.36,147.53,148.35,4827.0
2022-07-11 11:10:00,148.36,148.65,147.96,148.11,3258.0,148.36,148.65,147.96,148.11,3258.0
2022-07-11 11:20:00,148.02,148.38,147.87,147.98,1211.0,148.02,148.38,147.87,147.98,1211.0
2022-07-11 11:30:00,148.39,148.43,147.78,147.78,3100.0,148.39,148.43,147.78,147.78,3100.0
2022-07-11 11:40:00,147.5,148.16,147.45,148.14,10422.0,147.5,148.16,147.45,148.14,10422.0
2022-07-11 11:50:00,147.92,148.36,147.92,148.19,1500.0,147.92,148.36,147.92,148.19,1500.0
2022-07-11 12:00:00,147.96,147.96,147.31,147.76,2843.0,147.96,147.96,147.31,147.76,2843.0
2022-07-11 12:10:00,147.97,148.13,147.72,148.06,3859.0,147.97,148.13,147.72,148.06,3859.0
2022-07-11 12:20:00,147.84,147.87,147.53,147.69,2034.0,147.84,147.87,147.53,147.69,2034.0
2022-07-11 12:30:00,147.69,148.06,147.69,147.94,1447.0,147.69,148.06,147.69,147.94,1447.0
2022-07-11 12:40:00,147.85,147.96,147.73,147.82,3795.0,147.85,147.96,147.73,147.82,3795.0
2022-07-11 12:50:00,147.75,147.8,147.33,147.54,6104.0,147.75,147.8,147.33,147.54,6104.0
2022-07-11 13:00:00,147.64,148.52,147.61,148.4,7705.0,147.64,148.52,147.61,148.4,7705.0
2022-07-11 13:10:00,148.51,148.51,147.85,147.85,4034.0,148.51,148.51,147.85,147.85,4034.0
2022-07-11 13:20:00,147.86,148.18,147.86,148.18,2667.0,147.86,148.18,147.86,148.18,2667.0
2022-07-11 13:30:00,148.48,148.71,148.48,148.65,1906.0,148.48,148.71,148.48,148.65,1906.0
2022-07-11 13:40:00,148.81,148.91,148.6,148.65,2783.0,148.81,148.91,148.6,148.65,2783.0
2022-07-11 13:50:00,148.6,148.93,148.6,148.89,2420.0,148.6,148.93,148.6,148.89,2420.0
2022-07-11 14:00:00,148.89,149.22,148.48,148.56,12350.0,148.89,149.22,148.48,148.56,12350.0
2022-07-11 14:10:00,148.51,148.66,148.39,148.66,1683.0,148.51,148.66,148.39,148.66,1683.0
2022-07-11 14:20:00,148.58,148.59,148.41,148.44,3203.0,148.58,148.59,148.41,148.44,3203.0
2022-07-11 14:30:00,148.42,148.56,148.39,148.51,2758.0,148.42,148.56,148.39,148.51,2758.0
2022-07-11 14:40:00,148.41,148.71,148.4,148.47,3320.0,148.41,148.71,148.4,148.47,3320.0
2022-07-11 14:50:00,148.4,148.56,148.19,148.37,5201.0,148.4,148.56,148.19,148.37,5201.0
2022-07-11 15:00:00,148.37,148.41,147.88,148.0,7525.0,148.37,148.41,147.88,148.0,7525.0
2022-07-11 15:10:00,148.05,148.36,147.92,148.35,14336.0,148.05,148.36,147.92,148.35,14336.0
2022-07-11 15:20:00,148.31,148.31,147.81,147.81,10809.0,148.31,148.31,147.81,147.81,10809.0
2022-07-11 15:30:00,147.89,147.94,147.66,147.7,15379.0,147.89,147.94,147.66,147.7,15379.0
2022-07-11 15:40:00,147.71,147.9,147.54,147.72,22267.0,147.71,147.9,147.54,147.72,22267.0
2022-07-11 15:50:00,147.68,147.68,146.38,146.97,83063.0,147.68,147.68,146.38,146.97,83063.0
2022-07-12 09:30:00,146.77,148.82,146.7,148.82,20264.0,146.77,148.82,146.7,148.82,20264.0
2022-07-12 09:40:00,148.59,150.63,148.34,150.36,64827.0,148.59,150.63,148.34,150.36,64827.0
2022-07-12 09:50:00,150.16,150.4,148.54,148.54,14044.0,150.16,150.4,148.54,148.54,14044.0
2022-07-12 10:00:00,148.5,149.07,147.61,148.45,5994.0,148.5,149.07,147.61,148.45,5994.0
2022-07-12 10:10:00,148.28,149.26,148.28,149.26,3328.0,148.28,149.26,148.28,149.26,3328.0
2022-07-12 10:20:00,149.12,149.62,148.34,148.65,8694.0,149.12,149.62,148.34,148.65,8694.0
2022-07-12 10:30:00,148.59,149.43,148.59,148.78,30815.0,148.59,149.43,148.59,148.78,30815.0
2022-07-12 10:40:00,148.94,149.03,148.33,148.95,4546.0,148.94,149.03,148.33,148.95,4546.0
2022-07-12 10:50:00,148.76,149.91,148.76,149.91,2719.0,148.76,149.91,148.76,149.91,2719.0
2022-07-12 11:00:00,149.91,150.24,149.64,149.66,8539.0,149.91,150.24,149.64,149.66,8539.0
2022-07-12 11:10:00,149.65,150.39,149.34,149.42,4551.0,149.65,150.39,149.34,149.42,4551.0
2022-07-12 11:20:00,149.42,149.72,149.21,149.28,7465.0,149.42,149.72,149.21,149.28,7465.0
2022-07-12 11:30:00,149.44,149.51,148.89,149.06,2550.0,149.44,149.51,148.89,149.06,2550.0
2022-07-12 11:40:00,149.1,149.23,148.91,149.09,810.0,149.1,149.23,148.91,149.09,810.0
2022-07-12 11:50:00,149.33,149.33,148.87,148.97,2566.0,149.33,149.33,148.87,148.97,2566.0
2022-07-12 12:00:00,149.35,149.5,148.85,148.85,2972.0,149.35,149.5,148.85,148.85,2972.0
2022-07-12 12:10:00,148.79,148.79,148.57,148.72,1197.0,148.79,148.79,148.57,148.72,1197.0
2022-07-12 12:20:00,148.71,149.08,148.57,148.94,3425.0,148.71,149.08,148.57,148.94,3425.0
2022-07-12 12:30:00,148.78,149.12,148.17,148.62,25525.0,148.78,149.12,148.17,148.62,25525.0
2022-07-12 12:40:00,148.63,148.91,148.34,148.42,4486.0,148.63,148.91,148.34,148.42,4486.0
2022-07-12 12:50:00,148.29,148.55,147.24,148.53,16283.0,148.29,148.55,147.24,148.53,16283.0
2022-07-12 13:00:00,148.62,148.62,147.92,147.92,2050.0,148.62,148.62,147.92,147.92,2050.0
2022-07-12 13:10:00,148.07,148.07,147.8,147.8,565.0,148.07,148.07,147.8,147.8,565.0
2022-07-12 13:20:00,147.87,148.0,147.73,147.75,2989.0,147.87,148.0,147.73,147.75,2989.0
2022-07-12 13:30:00,147.81,147.95,147.51,147.75,14569.0,147.81,147.95,147.51,147.75,14569.0
2022-07-12 13:40:00,147.78,147.97,147.68,147.97,8108.0,147.78,147.97,147.68,147.97,8108.0
2022-07-12 13:50:00,148.06,148.75,148.06,148.16,4726.0,148.06,148.75,148.06,148.16,4726.0
2022-07-12 14:00:00,148.0,148.02,147.68,147.78,2308.0,148.0,148.02,147.68,147.78,2308.0
2022-07-12 14:10:00,147.93,148.15,147.93,148.14,1800.0,147.93,148.15,147.93,148.14,1800.0
2022-07-12 14:20:00,148.26,148.47,148.21,148.21,3485.0,148.26,148.47,148.21,148.21,3485.0
2022-07-12 14:30:00,148.27,148.27,147.95,148.04,4212.0,148.27,148.27,147.95,148.04,4212.0
2022-07-12 14:40:00,148.12,148.21,147.72,148.02,7640.0,148.12,148.21,147.72,148.02,7640.0
2022-07-12 14:50:00,148.0,148.07,147.38,147.39,3453.0,148.0,148.07,147.38,147.39,3453.0
2022-07-12 15:00:00,147.48,147.49,146.82,146.82,5475.0,147.48,147.49,146.82,146.82,5475.0
2022-07-12 15:10:00,146.84,146.84,146.28,146.54,5880.0,146.84,146.84,146.28,146.54,5880.0
2022-07-12 15:20:00,146.6,146.6,146.04,146.3,3664.0,146.6,146.6,146.04,146.3,3664.0
2022-07-12 15:30:00,146.36,146.38,145.68,145.84,6900.0,146.36,146.38,145.68,145.84,6900.0
2022-07-12 15:40:00,145.96,146.88,145.77,146.65,24619.0,145.96,146.88,145.77,146.65,24619.0
2022-07-12 15:50:00,146.68,146.96,146.44,146.46,45146.0,146.68,146.96,146.44,146.46,45146.0
2022-07-13 09:30:00,144.23,144.31,141.52,142.75,21087.0,144.23,144.31,141.52,142.75,21087.0
2022-07-13 09:40:00,142.75,145.34,142.75,145.18,20850.0,142.75,145.34,142.75,145.18,20850.0
2022-07-13 09:50:00,145.36,146.13,143.86,144.09,59741.0,145.36,146.13,143.86,144.09,59741.0
2022-07-13 10:00:00,143.81,144.47,143.25,143.67,9145.0,143.81,144.47,143.25,143.67,9145.0
2022-07-13 10:10:00,143.88,144.77,143.18,143.18,9108.0,143.88,144.77,143.18,143.18,9108.0
2022-07-13 10:20:00,143.32,144.0,142.83,143.84,6393.0,143.32,144.0,142.83,143.84,6393.0
2022-07-13 10:30:00,143.84,145.04,143.72,144.84,15257.0,143.84,145.04,143.72,144.84,15257.0
2022-07-13 10:40:00,144.84,146.4,144.74,145.93,11800.0,144.84,146.4,144.74,145.93,11800.0
2022-07-13 10:50:00,145.87,146.9,145.77,146.47,13820.0,145.87,146.9,145.77,146.47,13820.0
2022-07-13 11:00:00,146.33,147.45,146.23,146.77,4969.0,146.33,147.45,146.23,146.77,4969.0
2022-07-13 11:10:00,146.97,147.23,145.72,145.72,4353.0,146.97,147.23,145.72,145.72,4353.0
2022-07-13 11:20:00,145.89,146.84,145.88,146.33,13062.0,145.89,146.84,145.88,146.33,13062.0
2022-07-13 11:30:00,146.31,146.31,145.37,145.69,6557.0,146.31,146.31,145.37,145.69,6557.0
2022-07-13 11:40:00,145.69,145.73,145.11,145.69,3025.0,145.69,145.73,145.11,145.69,3025.0
2022-07-13 11:50:00,145.63,145.99,145.29,145.3,3914.0,145.63,145.99,145.29,145.3,3914.0
2022-07-13 12:00:00,145.31,146.05,145.22,146.05,1530.0,145.31,146.05,145.22,146.05,1530.0
2022-07-13 12:10:00,145.88,145.98,145.03,145.03,3632.0,145.88,145.98,145.03,145.03,3632.0
2022-07-13 12:20:00,145.34,145.64,145.06,145.64,5118.0,145.34,145.64,145.06,145.64,5118.0
2022-07-13 12:30:00,145.45,145.51,144.95,145.35,25209.0,145.45,145.51,144.95,145.35,25209.0
2022-07-13 12:40:00,145.37,145.46,144.94,145.15,4491.0,145.37,145.46,144.94,145.15,4491.0
2022-07-13 12:50:00,145.17,145.43,145.0,145.09,5702.0,145.17,145.43,145.0,145.09,5702.0
2022-07-13 13:00:00,145.13,145.69,145.01,145.14,8201.0,145.13,145.69,145.01,145.14,8201.0
2022-07-13 13:10:00,145.11,145.37,144.4,144.52,6050.0,145.11,145.37,144.4,144.52,6050.0
2022-07-13 13:20:00,144.73,145.37,144.73,144.91,12981.0,144.73,145.37,144.73,144.91,12981.0
2022-07-13 13:30:00,145.0,145.72,144.59,145.32,9347.0,145.0,145.72,144.59,145.32,9347.0
2022-07-13 13:40:00,145.38,145.78,145.14,145.75,11638.0,145.38,145.78,145.14,145.75,11638.0
2022-07-13 13:50:00,145.88,145.92,145.28,145.61,5236.0,145.88,145.92,145.28,145.61,5236.0
2022-07-13 14:00:00,145.53,145.53,144.64,145.03,13015.0,145.53,145.53,144.64,145.03,13015.0
2022-07-13 14:10:00,144.92,145.55,144.92,145.39,7778.0,144.92,145.55,144.92,145.39,7778.0
2022-07-13 14:20:00,145.57,146.15,145.42,146.06,19847.0,145.57,146.15,145.42,146.06,19847.0
2022-07-13 14:30:00,146.3,146.5,145.94,146.47,7163.0,146.3,146.5,145.94,146.47,7163.0
2022-07-13 14:40:00,146.53,146.6,145.87,146.01,8484.0,146.53,146.6,145.87,146.01,8484.0
2022-07-13 14:50:00,146.01,146.3,145.53,146.06,3941.0,146.01,146.3,145.53,146.06,3941.0
2022-07-13 15:00:00,146.07,146.09,145.6,145.61,9874.0,146.07,146.09,145.6,145.61,9874.0
2022-07-13 15:10:00,145.65,146.36,145.65,145.87,8150.0,145.65,146.36,145.65,145.87,8150.0
2022-07-13 15:20:00,145.99,146.12,145.44,145.75,11043.0,145.99,146.12,145.44,145.75,11043.0
2022-07-13 15:30:00,145.51,145.53,144.94,145.47,11860.0,145.51,145.53,144.94,145.47,11860.0
2022-07-13 15:40:00,145.43,145.52,145.05,145.36,21552.0,145.43,145.52,145.05,145.36,21552.0
2022-07-13 15:50:00,145.26,145.5,144.57,144.58,64695.0,145.26,145.5,144.57,144.58,64695.0
2022-07-14 09:30:00,141.89,143.28,139.45,139.7,15393.0,141.89,143.28,139.45,139.7,15393.0
2022-07-14 09:40:00,139.64,142.13,139.49,141.84,37307.0,139.64,142.13,139.49,141.84,37307.0
2022-07-14 09:50:00,142.12,142.38,141.17,141.94,54992.0,142.12,142.38,141.17,141.94,54992.0
2022-07-14 10:00:00,141.92,141.92,139.99,140.01,13880.0,141.92,141.92,139.99,140.01,13880.0
2022-07-14 10:10:00,140.17,140.17,139.55,139.68,16786.0,140.17,140.17,139.55,139.68,16786.0
2022-07-14 10:20:00,139.94,140.77,139.92,140.25,14423.0,139.94,140.77,139.92,140.25,14423.0
2022-07-14 10:30:00,140.61,141.11,139.81,140.14,15034.0,140.61,141.11,139.81,140.14,15034.0
2022-07-14 10:40:00,139.99,140.29,139.39,139.5,19362.0,139.99,140.29,139.39,139.5,19362.0
2022-07-14 10:50:00,139.43,139.99,138.7,139.02,19104.0,139.43,139.99,138.7,139.02,19104.0
2022-07-14 11:00:00,139.02,139.64,138.83,139.08,28494.0,139.02,139.64,138.83,139.08,28494.0
2022-07-14 11:10:00,139.02,139.62,138.42,139.36,15397.0,139.02,139.62,138.42,139.36,15397.0
2022-07-14 11:20:00,139.49,139.72,139.14,139.41,5524.0,139.49,139.72,139.14,139.41,5524.0
2022-07-14 11:30:00,139.56,139.56,138.71,139.2,6018.0,139.56,139.56,138.71,139.2,6018.0
2022-07-14 11:40:00,139.48,139.87,139.4,139.63,7169.0,139.48,139.87,139.4,139.63,7169.0
2022-07-14 11:50:00,139.63,140.16,139.52,140.15,40837.0,139.63,140.16,139.52,140.15,40837.0
2022-07-14 12:00:00,139.97,140.09,139.58,140.05,24106.0,139.97,140.09,139.58,140.05,24106.0
2022-07-14 12:10:00,140.03,140.66,139.97,140.53,10708.0,140.03,140.66,139.97,140.53,10708.0
2022-07-14 12:20:00,140.54,140.63,140.14,140.14,62665.0,140.54,140.63,140.14,140.14,62665.0
2022-07-14 12:30:00,140.17,140.28,139.84,140.15,12976.0,140.17,140.28,139.84,140.15,12976.0
2022-07-14 12:40:00,140.15,140.25,138.7,138.7,162993.0,140.15,140.25,138.7,138.7,162993.0
2022-07-14 12:50:00,138.7,139.5,138.52,139.08,16461.0,138.7,139.5,138.52,139.08,16461.0
2022-07-14 13:00:00,139.1,139.49,138.88,139.28,9415.0,139.1,139.49,138.88,139.28,9415.0
2022-07-14 13:10:00,139.5,139.55,138.49,138.8,23650.0,139.5,139.55,138.49,138.8,23650.0
2022-07-14 13:20:00,138.88,139.31,138.75,139.07,6650.0,138.88,139.31,138.75,139.07,6650.0
2022-07-14 13:30:00,139.1,139.1,138.68,138.94,11941.0,139.1,139.1,138.68,138.94,11941.0
2022-07-14 13:40:00,138.94,139.33,138.78,138.94,10601.0,138.94,139.33,138.78,138.94,10601.0
2022-07-14 13:50:00,138.99,139.03,138.63,138.9,27828.0,138.99,139.03,138.63,138.9,27828.0
2022-07-14 14:00:00,138.78,138.78,138.02,138.46,38335.0,138.78,138.78,138.02,138.46,38335.0
2022-07-14 14:10:00,138.46,138.66,138.15,138.65,15317.0,138.46,138.66,138.15,138.65,15317.0
2022-07-14 14:20:00,138.66,138.9,138.37,138.9,19601.0,138.66,138.9,138.37,138.9,19601.0
2022-07-14 14:30:00,139.0,139.07,138.73,139.0,11211.0,139.0,139.07,138.73,139.0,11211.0
2022-07-14 14:40:00,139.01,139.2,138.61,139.08,33345.0,139.01,139.2,138.61,139.08,33345.0
2022-07-14 14:50:00,139.0,139.26,138.52,139.18,17042.0,139.0,139.26,138.52,139.18,17042.0
2022-07-14 15:00:00,139.1,139.18,138.8,138.84,17884.0,139.1,139.18,138.8,138.84,17884.0
2022-07-14 15:10:00,138.86,139.7,138.37,139.43,21102.0,138.86,139.7,138.37,139.43,21102.0
2022-07-14 15:20:00,139.43,140.1,139.41,140.09,21364.0,139.43,140.1,139.41,140.09,21364.0
2022-07-14 15:30:00,140.13,140.26,139.68,139.79,41461.0,140.13,140.26,139.68,139.79,41461.0
2022-07-14 15:40:00,139.74,139.84,139.25,139.7,63020.0,139.74,139.84,139.25,139.7,63020.0
2022-07-14 15:50:00,139.8,139.82,138.89,139.07,126663.0,139.8,139.82,138.89,139.07,126663.0
2022-07-15 09:30:00,140.47,141.98,140.06,141.5,19300.0,140.47,141.98,140.06,141.5,19300.0
2022-07-15 09:40:00,141.53,141.53,140.02,140.5,20417.0,141.53,141.53,140.02,140.5,20417.0
2022-07-15 09:50:00,140.52,140.61,137.86,138.72,142932.0,140.52,140.61,137.86,138.72,142932.0
2022-07-15 10:00:00,138.77,139.9,138.75,139.0,27200.0,138.77,139.9,138.75,139.0,27200.0
2022-07-15 10:10:00,139.14,140.18,139.0,140.16,57509.0,139.14,140.18,139.0,140.16,57509.0
2022-07-15 10:20:00,140.04,140.93,139.5,140.78,10242.0,140.04,140.93,139.5,140.78,10242.0
2022-07-15 10:30:00,140.77,140.87,139.58,139.6,12250.0,140.77,140.87,139.58,139.6,12250.0
2022-07-15 10:40:00,139.59,140.04,139.24,139.64,20315.0,139.59,140.04,139.24,139.64,20315.0
2022-07-15 10:50:00,139.65,139.81,139.29,139.5,28375.0,139.65,139.81,139.29,139.5,28375.0
2022-07-15 11:00:00,139.34,139.54,139.05,139.52,13167.0,139.34,139.54,139.05,139.52,13167.0
2022-07-15 11:10:00,139.67,140.1,139.65,140.05,9505.0,139.67,140.1,139.65,140.05,9505.0
2022-07-15 11:20:00,140.04,140.29,139.58,139.62,30355.0,140.04,140.29,139.58,139.62,30355.0
2022-07-15 11:30:00,139.68,139.78,139.44,139.61,7030.0,139.68,139.78,139.44,139.61,7030.0
2022-07-15 11:40:00,139.5,139.71,139.48,139.65,21496.0,139.5,139.71,139.48,139.65,21496.0
2022-07-15 11:50:00,139.65,140.0,139.65,139.77,5014.0,139.65,140.0,139.65,139.77,5014.0
2022-07-15 12:00:00,139.69,140.28,139.63,139.8,35948.0,139.69,140.28,139.63,139.8,35948.0
2022-07-15 12:10:00,139.93,140.23,139.77,140.11,10770.0,139.93,140.23,139.77,140.11,10770.0
2022-07-15 12:20:00,140.34,140.38,140.02,140.02,3169.0,140.34,140.38,140.02,140.02,3169.0
2022-07-15 12:30:00,140.02,140.42,140.02,140.24,2874.0,140.02,140.42,140.02,140.24,2874.0
2022-07-15 12:40:00,140.23,140.4,140.05,140.35,5046.0,140.23,140.4,140.05,140.35,5046.0
2022-07-15 12:50:00,140.31,140.36,139.71,139.94,7920.0,140.31,140.36,139.71,139.94,7920.0
2022-07-15 13:00:00,140.09,140.41,140.05,140.24,5627.0,140.09,140.41,140.05,140.24,5627.0
2022-07-15 13:10:00,140.19,140.54,140.16,140.16,35896.0,140.19,140.54,140.16,140.16,35896.0
2022-07-15 13:20:00,140.25,140.28,140.05,140.19,22992.0,140.25,140.28,140.05,140.19,22992.0
2022-07-15 13:30:00,140.29,140.36,139.81,140.18,40771.0,140.29,140.36,139.81,140.18,40771.0
2022-07-15 13:40:00,140.34,140.64,139.84,139.88,32522.0,140.34,140.64,139.84,139.88,32522.0
2022-07-15 13:50:00,139.82,140.1,139.63,140.1,10851.0,139.82,140.1,139.63,140.1,10851.0
2022-07-15 14:00:00,140.02,140.23,139.96,140.1,6138.0,140.02,140.23,139.96,140.1,6138.0
2022-07-15 14:10:00,140.17,140.25,139.97,140.16,5911.0,140.17,140.25,139.97,140.16,5911.0
2022-07-15 14:20:00,140.06,140.09,139.76,140.05,11175.0,140.06,140.09,139.76,140.05,11175.0
2022-07-15 14:30:00,140.06,140.06,139.69,139.93,7993.0,140.06,140.06,139.69,139.93,7993.0
2022-07-15 14:40:00,139.97,139.99,139.42,139.5,18667.0,139.97,139.99,139.42,139.5,18667.0
2022-07-15 14:50:00,139.48,139.64,139.13,139.15,17034.0,139.48,139.64,139.13,139.15,17034.0
2022-07-15 15:00:00,139.05,139.59,139.04,139.43,10363.0,139.05,139.59,139.04,139.43,10363.0
2022-07-15 15:10:00,139.44,139.51,139.15,139.5,8457.0,139.44,139.51,139.15,139.5,8457.0
2022-07-15 15:20:00,139.6,140.02,139.55,139.62,9776.0,139.6,140.02,139.55,139.62,9776.0
2022-07-15 15:30:00,139.56,140.15,139.56,140.01,18282.0,139.56,140.15,139.56,140.01,18282.0
2022-07-15 15:40:00,139.99,140.0,139.37,139.37,15589.0,139.99,140.0,139.37,139.37,15589.0
2022-07-15 15:50:00,139.37,140.15,138.94,140.14,102139.0,139.37,140.15,138.94,140.14,102139.0
2022-07-18 09:30:00,142.23,143.57,141.85,142.28,51473.0,142.23,143.57,141.85,142.28,51473.0
2022-07-18 09:40:00,142.22,143.0,141.35,141.57,58604.0,142.22,143.0,141.35,141.57,58604.0
2022-07-18 09:50:00,141.71,142.48,141.63,142.43,38203.0,141.71,142.48,141.63,142.43,38203.0
2022-07-18 10:00:00,142.34,142.38,141.41,141.53,36347.0,142.34,142.38,141.41,141.53,36347.0
2022-07-18 10:10:00,141.52,141.55,140.45,141.12,16654.0,141.52,141.55,140.45,141.12,16654.0
2022-07-18 10:20:00,141.24,141.35,140.87,141.03,6555.0,141.24,141.35,140.87,141.03,6555.0
2022-07-18 10:30:00,141.13,141.78,141.08,141.08,14016.0,141.13,141.78,141.08,141.08,14016.0
2022-07-18 10:40:00,141.12,141.35,140.81,141.01,48375.0,141.12,141.35,140.81,141.01,48375.0
2022-07-18 10:50:00,140.91,141.5,140.83,141.33,74862.0,140.91,141.5,140.83,141.33,74862.0
2022-07-18 11:00:00,141.44,143.44,141.43,143.02,100108.0,141.44,143.44,141.43,143.02,100108.0
2022-07-18 11:10:00,143.02,143.84,143.01,143.8,46286.0,143.02,143.84,143.01,143.8,46286.0
2022-07-18 11:20:00,143.72,144.73,143.69,144.3,20887.0,143.72,144.73,143.69,144.3,20887.0
2022-07-18 11:30:00,144.3,145.59,143.99,145.59,14510.0,144.3,145.59,143.99,145.59,14510.0
2022-07-18 11:40:00,145.58,145.76,145.0,145.24,51515.0,145.58,145.76,145.0,145.24,51515.0
2022-07-18 11:50:00,145.18,145.86,144.66,145.78,12881.0,145.18,145.86,144.66,145.78,12881.0
2022-07-18 12:00:00,145.86,145.86,144.87,145.13,17615.0,145.86,145.86,144.87,145.13,17615.0
2022-07-18 12:10:00,145.15,145.74,145.14,145.56,8006.0,145.15,145.74,145.14,145.56,8006.0
2022-07-18 12:20:00,145.56,145.61,145.08,145.33,11087.0,145.56,145.61,145.08,145.33,11087.0
2022-07-18 12:30:00,145.25,145.28,144.45,145.25,28600.0,145.25,145.28,144.45,145.25,28600.0
2022-07-18 12:40:00,145.25,145.25,144.82,144.96,9949.0,145.25,145.25,144.82,144.96,9949.0
2022-07-18 12:50:00,144.84,144.87,144.11,144.56,21675.0,144.84,144.87,144.11,144.56,21675.0
2022-07-18 13:00:00,144.95,144.95,144.5,144.62,5235.0,144.95,144.95,144.5,144.62,5235.0
2022-07-18 13:10:00,144.6,144.78,144.02,144.08,10620.0,144.6,144.78,144.02,144.08,10620.0
2022-07-18 13:20:00,143.99,144.5,143.99,144.34,16797.0,143.99,144.5,143.99,144.34,16797.0
2022-07-18 13:30:00,144.34,144.42,143.49,143.64,10068.0,144.34,144.42,143.49,143.64,10068.0
2022-07-18 13:40:00,143.65,143.79,143.53,143.55,5868.0,143.65,143.79,143.53,143.55,5868.0
2022-07-18 13:50:00,143.59,143.69,142.85,143.06,10232.0,143.59,143.69,142.85,143.06,10232.0
2022-07-18 14:00:00,143.06,143.51,142.97,143.44,6991.0,143.06,143.51,142.97,143.44,6991.0
2022-07-18 14:10:00,143.44,144.06,143.28,143.97,5865.0,143.44,144.06,143.28,143.97,5865.0
2022-07-18 14:20:00,143.92,143.93,143.46,143.46,7377.0,143.92,143.93,143.46,143.46,7377.0
2022-07-18 14:30:00,143.46,143.84,143.26,143.65,5980.0,143.46,143.84,143.26,143.65,5980.0
2022-07-18 14:40:00,143.57,143.57,142.53,142.56,11434.0,143.57,143.57,142.53,142.56,11434.0
2022-07-18 14:50:00,142.49,142.54,142.17,142.3,7151.0,142.49,142.54,142.17,142.3,7151.0
2022-07-18 15:00:00,142.27,142.71,142.22,142.59,5962.0,142.27,142.71,142.22,142.59,5962.0
2022-07-18 15:10:00,142.58,142.62,142.33,142.33,6978.0,142.58,142.62,142.33,142.33,6978.0
2022-07-18 15:20:00,142.31,143.21,142.31,142.6,27842.0,142.31,143.21,142.31,142.6,27842.0
2022-07-18 15:30:00,142.56,142.9,142.23,142.23,17646.0,142.56,142.9,142.23,142.23,17646.0
2022-07-18 15:40:00,142.19,142.39,141.59,141.84,34194.0,142.19,142.39,141.59,141.84,34194.0
2022-07-18 15:50:00,141.86,142.44,141.84,142.43,252247.0,141.86,142.44,141.84,142.43,252247.0
2022-07-19 09:30:00,145.34,145.36,143.83,145.21,17814.0,145.34,145.36,143.83,145.21,17814.0
2022-07-19 09:40:00,145.55,145.94,143.39,143.42,4507.0,145.55,145.94,143.39,143.42,4507.0
2022-07-19 09:50:00,143.8,144.82,143.61,144.81,37856.0,143.8,144.82,143.61,144.81,37856.0
2022-07-19 10:00:00,144.86,145.35,144.1,144.1,4732.0,144.86,145.35,144.1,144.1,4732.0
2022-07-19 10:10:00,144.27,144.32,143.56,144.02,6204.0,144.27,144.32,143.56,144.02,6204.0
2022-07-19 10:20:00,144.16,144.88,143.96,144.64,4781.0,144.16,144.88,143.96,144.64,4781.0
2022-07-19 10:30:00,144.92,145.06,144.75,144.83,4087.0,144.92,145.06,144.75,144.83,4087.0
2022-07-19 10:40:00,144.8,145.21,144.57,145.19,5022.0,144.8,145.21,144.57,145.19,5022.0
2022-07-19 10:50:00,145.05,145.77,145.05,145.63,3905.0,145.05,145.77,145.05,145.63,3905.0
2022-07-19 11:00:00,145.6,145.89,145.45,145.46,5028.0,145.6,145.89,145.45,145.46,5028.0
2022-07-19 11:10:00,145.47,145.48,144.99,145.25,16482.0,145.47,145.48,144.99,145.25,16482.0
2022-07-19 11:20:00,145.43,145.68,145.15,145.28,5191.0,145.43,145.68,145.15,145.28,5191.0
2022-07-19 11:30:00,145.3,145.47,145.14,145.31,6191.0,145.3,145.47,145.14,145.31,6191.0
2022-07-19 11:40:00,145.31,145.64,145.23,145.29,6000.0,145.31,145.64,145.23,145.29,6000.0
2022-07-19 11:50:00,145.31,145.73,145.3,145.69,4518.0,145.31,145.73,145.3,145.69,4518.0
2022-07-19 12:00:00,145.62,145.62,145.02,145.3,10315.0,145.62,145.62,145.02,145.3,10315.0
2022-07-19 12:10:00,145.26,145.88,145.22,145.88,11603.0,145.26,145.88,145.22,145.88,11603.0
2022-07-19 12:20:00,146.01,146.61,145.9,146.27,5015.0,146.01,146.61,145.9,146.27,5015.0
2022-07-19 12:30:00,146.31,146.92,146.22,146.53,18191.0,146.31,146.92,146.22,146.53,18191.0
2022-07-19 12:40:00,146.53,147.06,146.43,147.0,14875.0,146.53,147.06,146.43,147.0,14875.0
2022-07-19 12:50:00,146.87,146.96,146.49,146.56,6899.0,146.87,146.96,146.49,146.56,6899.0
2022-07-19 13:00:00,146.48,146.6,146.33,146.46,44982.0,146.48,146.6,146.33,146.46,44982.0
2022-07-19 13:10:00,146.46,146.46,145.76,145.76,22908.0,146.46,146.46,145.76,145.76,22908.0
2022-07-19 13:20:00,145.84,146.51,145.75,146.41,15373.0,145.84,146.51,145.75,146.41,15373.0
2022-07-19 13:30:00,146.54,146.74,146.41,146.61,11350.0,146.54,146.74,146.41,146.61,11350.0
2022-07-19 13:40:00,146.69,146.84,146.57,146.69,12320.0,146.69,146.84,146.57,146.69,12320.0
2022-07-19 13:50:00,146.69,146.8,146.53,146.74,4630.0,146.69,146.8,146.53,146.74,4630.0
2022-07-19 14:00:00,146.74,147.04,146.65,146.89,13998.0,146.74,147.04,146.65,146.89,13998.0
2022-07-19 14:10:00,146.84,147.69,146.81,147.52,20792.0,146.84,147.69,146.81,147.52,20792.0
2022-07-19 14:20:00,147.59,147.69,147.24,147.24,16223.0,147.59,147.69,147.24,147.24,16223.0
2022-07-19 14:30:00,147.24,147.51,147.08,147.43,11520.0,147.24,147.51,147.08,147.43,11520.0
2022-07-19 14:40:00,147.43,147.52,147.35,147.46,5739.0,147.43,147.52,147.35,147.46,5739.0
2022-07-19 14:50:00,147.5,147.73,147.43,147.72,9051.0,147.5,147.73,147.43,147.72,9051.0
2022-07-19 15:00:00,147.72,148.18,147.68,148.18,7929.0,147.72,148.18,147.68,148.18,7929.0
2022-07-19 15:10:00,148.17,148.2,147.94,148.14,16222.0,148.17,148.2,147.94,148.14,16222.0
2022-07-19 15:20:00,148.2,148.2,148.05,148.05,18761.0,148.2,148.2,148.05,148.05,18761.0
2022-07-19 15:30:00,148.08,148.09,147.42,147.55,25485.0,148.08,148.09,147.42,147.55,25485.0
2022-07-19 15:40:00,147.5,148.11,146.92,146.94,57264.0,147.5,148.11,146.92,146.94,57264.0
2022-07-19 15:50:00,146.99,147.75,146.78,147.57,88281.0,146.99,147.75,146.78,147.57,88281.0
2022-07-20 09:30:00,147.36,150.58,147.36,150.04,35938.0,147.36,150.58,147.36,150.04,35938.0
2022-07-20 09:40:00,150.34,150.58,149.54,150.14,16235.0,150.34,150.58,149.54,150.14,16235.0
2022-07-20 09:50:00,149.79,150.61,148.33,148.33,3055.0,149.79,150.61,148.33,148.33,3055.0
2022-07-20 10:00:00,148.12,148.6,146.75,147.88,9533.0,148.12,148.6,146.75,147.88,9533.0
2022-07-20 10:10:00,147.87,148.82,147.67,148.42,5777.0,147.87,148.82,147.67,148.42,5777.0
2022-07-20 10:20:00,148.47,149.08,148.47,148.68,5236.0,148.47,149.08,148.47,148.68,5236.0
2022-07-20 10:30:00,148.77,148.95,148.37,148.37,5754.0,148.77,148.95,148.37,148.37,5754.0
2022-07-20 10:40:00,148.36,148.89,148.08,148.67,27597.0,148.36,148.89,148.08,148.67,27597.0
2022-07-20 10:50:00,148.54,149.46,148.46,149.36,11099.0,148.54,149.46,148.46,149.36,11099.0
2022-07-20 11:00:00,149.32,149.32,148.81,149.27,7132.0,149.32,149.32,148.81,149.27,7132.0
2022-07-20 11:10:00,149.13,149.16,148.52,148.63,7188.0,149.13,149.16,148.52,148.63,7188.0
2022-07-20 11:20:00,148.63,149.02,148.37,149.02,3002.0,148.63,149.02,148.37,149.02,3002.0
2022-07-20 11:30:00,149.08,149.14,148.27,148.33,4964.0,149.08,149.14,148.27,148.33,4964.0
2022-07-20 11:40:00,148.36,148.57,148.11,148.57,3014.0,148.36,148.57,148.11,148.57,3014.0
2022-07-20 11:50:00,148.77,149.21,148.76,149.15,4757.0,148.77,149.21,148.76,149.15,4757.0
2022-07-20 12:00:00,149.08,149.39,149.06,149.23,5836.0,149.08,149.39,149.06,149.23,5836.0
2022-07-20 12:10:00,149.38,149.38,148.79,148.8,14187.0,149.38,149.38,148.79,148.8,14187.0
2022-07-20 12:20:00,148.89,149.07,148.53,149.0,5026.0,148.89,149.07,148.53,149.0,5026.0
2022-07-20 12:30:00,148.95,149.45,148.95,149.2,4488.0,148.95,149.45,148.95,149.2,4488.0
2022-07-20 12:40:00,149.09,149.09,148.46,148.65,10834.0,149.09,149.09,148.46,148.65,10834.0
2022-07-20 12:50:00,148.75,148.92,148.69,148.83,3782.0,148.75,148.92,148.69,148.83,3782.0
2022-07-20 13:00:00,148.84,149.02,148.45,148.55,10779.0,148.84,149.02,148.45,148.55,10779.0
2022-07-20 13:10:00,148.45,148.65,147.96,148.58,5953.0,148.45,148.65,147.96,148.58,5953.0
2022-07-20 13:20:00,148.65,149.11,148.57,149.11,10916.0,148.65,149.11,148.57,149.11,10916.0
2022-07-20 13:30:00,149.03,149.27,148.9,149.11,5985.0,149.03,149.27,148.9,149.11,5985.0
2022-07-20 13:40:00,149.02,149.13,148.87,148.98,7610.0,149.02,149.13,148.87,148.98,7610.0
2022-07-20 13:50:00,148.98,149.1,148.84,148.99,17183.0,148.98,149.1,148.84,148.99,17183.0
2022-07-20 14:00:00,148.99,149.62,148.99,149.52,11740.0,148.99,149.62,148.99,149.52,11740.0
2022-07-20 14:10:00,149.44,149.69,149.0,149.69,13409.0,149.44,149.69,149.0,149.69,13409.0
2022-07-20 14:20:00,149.7,150.11,149.68,149.77,15009.0,149.7,150.11,149.68,149.77,15009.0
2022-07-20 14:30:00,149.81,149.98,149.7,149.89,8382.0,149.81,149.98,149.7,149.89,8382.0
2022-07-20 14:40:00,149.84,149.84,149.27,149.76,20062.0,149.84,149.84,149.27,149.76,20062.0
2022-07-20 14:50:00,149.76,149.86,149.33,149.61,10592.0,149.76,149.86,149.33,149.61,10592.0
2022-07-20 15:00:00,149.69,150.24,149.62,149.97,10450.0,149.69,150.24,149.62,149.97,10450.0
2022-07-20 15:10:00,149.95,151.01,149.95,150.94,28769.0,149.95,151.01,149.95,150.94,28769.0
2022-07-20 15:20:00,151.0,152.07,150.99,151.81,75343.0,151.0,152.07,150.99,151.81,75343.0
2022-07-20 15:30:00,151.88,152.19,151.74,152.08,25509.0,151.88,152.19,151.74,152.08,25509.0
2022-07-20 15:40:00,151.98,152.25,151.59,152.08,35854.0,151.98,152.25,151.59,152.08,35854.0
2022-07-20 15:50:00,152.04,152.16,151.64,151.92,76134.0,152.04,152.16,151.64,151.92,76134.0
2022-07-21 09:30:00,151.66,152.01,150.54,152.01,8598.0,151.66,152.01,150.54,152.01,8598.0
2022-07-21 09:40:00,151.51,152.3,151.0,151.87,44204.0,151.51,152.3,151.0,151.87,44204.0
2022-07-21 09:50:00,152.38,153.41,152.21,152.99,13136.0,152.38,153.41,152.21,152.99,13136.0
2022-07-21 10:00:00,152.99,153.34,152.3,152.66,16151.0,152.99,153.34,152.3,152.66,16151.0
2022-07-21 10:10:00,152.78,153.24,152.44,153.0,13737.0,152.78,153.24,152.44,153.0,13737.0
2022-07-21 10:20:00,153.0,153.14,151.96,152.08,17016.0,153.0,153.14,151.96,152.08,17016.0
2022-07-21 10:30:00,152.18,152.74,151.61,152.74,30450.0,152.18,152.74,151.61,152.74,30450.0
2022-07-21 10:40:00,153.01,153.13,152.17,152.41,21947.0,153.01,153.13,152.17,152.41,21947.0
2022-07-21 10:50:00,152.5,153.19,152.35,153.14,15456.0,152.5,153.19,152.35,153.14,15456.0
2022-07-21 11:00:00,153.11,153.99,153.1,153.45,12976.0,153.11,153.99,153.1,153.45,12976.0
2022-07-21 11:10:00,153.34,153.54,153.07,153.16,4382.0,153.34,153.54,153.07,153.16,4382.0
2022-07-21 11:20:00,153.11,153.42,152.76,153.0,7177.0,153.11,153.42,152.76,153.0,7177.0
2022-07-21 11:30:00,153.01,153.35,152.85,152.94,7390.0,153.01,153.35,152.85,152.94,7390.0
2022-07-21 11:40:00,152.93,153.19,152.92,152.99,4201.0,152.93,153.19,152.92,152.99,4201.0
2022-07-21 11:50:00,152.97,153.09,152.9,153.03,4841.0,152.97,153.09,152.9,153.03,4841.0
2022-07-21 12:00:00,153.0,153.18,152.96,153.13,3694.0,153.0,153.18,152.96,153.13,3694.0
2022-07-21 12:10:00,153.01,153.15,152.4,153.04,14758.0,153.01,153.15,152.4,153.04,14758.0
2022-07-21 12:20:00,152.92,153.11,152.69,153.11,3350.0,152.92,153.11,152.69,153.11,3350.0
2022-07-21 12:30:00,153.06,153.31,152.73,152.94,4321.0,153.06,153.31,152.73,152.94,4321.0
2022-07-21 12:40:00,152.87,153.09,152.87,152.99,5943.0,152.87,153.09,152.87,152.99,5943.0
2022-07-21 12:50:00,152.92,152.97,152.88,152.9,4579.0,152.92,152.97,152.88,152.9,4579.0
2022-07-21 13:00:00,152.83,153.13,152.46,152.97,7675.0,152.83,153.13,152.46,152.97,7675.0
2022-07-21 13:10:00,152.88,153.09,152.76,153.02,7679.0,152.88,153.09,152.76,153.02,7679.0
2022-07-21 13:20:00,152.94,153.03,152.85,153.02,19022.0,152.94,153.03,152.85,153.02,19022.0
2022-07-21 13:30:00,153.02,153.21,152.62,153.21,22823.0,153.02,153.21,152.62,153.21,22823.0
2022-07-21 13:40:00,153.22,153.26,152.91,153.03,7854.0,153.22,153.26,152.91,153.03,7854.0
2022-07-21 13:50:00,153.0,153.26,152.91,153.14,8771.0,153.0,153.26,152.91,153.14,8771.0
2022-07-21 14:00:00,153.16,153.66,153.07,153.6,9604.0,153.16,153.66,153.07,153.6,9604.0
2022-07-21 14:10:00,153.66,154.13,153.59,153.98,6655.0,153.66,154.13,153.59,153.98,6655.0
2022-07-21 14:20:00,154.05,154.31,154.0,154.16,3204.0,154.05,154.31,154.0,154.16,3204.0
2022-07-21 14:30:00,154.07,154.09,153.9,154.05,11134.0,154.07,154.09,153.9,154.05,11134.0
2022-07-21 14:40:00,154.0,154.17,153.93,154.04,4969.0,154.0,154.17,153.93,154.04,4969.0
2022-07-21 14:50:00,154.05,154.38,154.02,154.34,8472.0,154.05,154.38,154.02,154.34,8472.0
2022-07-21 15:00:00,154.38,155.03,154.37,155.03,10105.0,154.38,155.03,154.37,155.03,10105.0
2022-07-21 15:10:00,155.03,155.71,154.88,155.71,17567.0,155.03,155.71,154.88,155.71,17567.0
2022-07-21 15:20:00,155.55,156.28,155.5,155.71,38492.0,155.55,156.28,155.5,155.71,38492.0
2022-07-21 15:30:00,155.76,155.9,155.34,155.34,13956.0,155.76,155.9,155.34,155.34,13956.0
2022-07-21 15:40:00,155.31,155.65,155.06,155.4,22124.0,155.31,155.65,155.06,155.4,22124.0
2022-07-21 15:50:00,155.45,155.88,155.45,155.47,68755.0,155.45,155.88,155.45,155.47,68755.0
2022-07-22 09:30:00,155.77,157.72,155.77,157.72,13983.0,155.77,157.72,155.77,157.72,13983.0
2022-07-22 09:40:00,157.71,159.91,157.44,159.86,8987.0,157.71,159.91,157.44,159.86,8987.0
2022-07-22 09:50:00,159.71,160.22,157.35,158.09,7272.0,159.71,160.22,157.35,158.09,7272.0
2022-07-22 10:00:00,158.11,158.43,157.5,157.85,6762.0,158.11,158.43,157.5,157.85,6762.0
2022-07-22 10:10:00,158.26,159.02,158.08,158.74,2221.0,158.26,159.02,158.08,158.74,2221.0
2022-07-22 10:20:00,158.5,158.5,157.42,157.95,8842.0,158.5,158.5,157.42,157.95,8842.0
2022-07-22 10:30:00,157.97,158.01,157.58,157.6,3319.0,157.97,158.01,157.58,157.6,3319.0
2022-07-22 10:40:00,157.6,157.86,157.5,157.62,6126.0,157.6,157.86,157.5,157.62,6126.0
2022-07-22 10:50:00,157.64,158.19,157.5,157.74,9114.0,157.64,158.19,157.5,157.74,9114.0
2022-07-22 11:00:00,157.58,157.66,156.77,157.34,16972.0,157.58,157.66,156.77,157.34,16972.0
2022-07-22 11:10:00,157.39,157.75,157.1,157.11,28181.0,157.39,157.75,157.1,157.11,28181.0
2022-07-22 11:20:00,157.17,157.41,156.65,156.87,25594.0,157.17,157.41,156.65,156.87,25594.0
2022-07-22 11:30:00,156.82,157.41,156.57,157.23,28944.0,156.82,157.41,156.57,157.23,28944.0
2022-07-22 11:40:00,157.12,157.13,156.15,156.59,6631.0,157.12,157.13,156.15,156.59,6631.0
2022-07-22 11:50:00,156.58,157.15,156.58,156.99,5638.0,156.58,157.15,156.58,156.99,5638.0
2022-07-22 12:00:00,156.99,157.18,155.9,155.91,7766.0,156.99,157.18,155.9,155.91,7766.0
2022-07-22 12:10:00,156.03,156.1,155.61,155.8,4396.0,156.03,156.1,155.61,155.8,4396.0
2022-07-22 12:20:00,155.35,156.56,155.35,156.56,13445.0,155.35,156.56,155.35,156.56,13445.0
2022-07-22 12:30:00,156.38,156.8,156.36,156.63,3740.0,156.38,156.8,156.36,156.63,3740.0
2022-07-22 12:40:00,156.63,156.88,156.04,156.2,18638.0,156.63,156.88,156.04,156.2,18638.0
2022-07-22 12:50:00,156.11,156.75,156.1,156.69,7658.0,156.11,156.75,156.1,156.69,7658.0
2022-07-22 13:00:00,156.55,156.73,156.04,156.06,13515.0,156.55,156.73,156.04,156.06,13515.0
2022-07-22 13:10:00,156.1,156.1,155.21,155.71,8371.0,156.1,156.1,155.21,155.71,8371.0
2022-07-22 13:20:00,155.79,156.01,155.55,155.93,24955.0,155.79,156.01,155.55,155.93,24955.0
2022-07-22 13:30:00,155.78,155.83,154.96,155.09,13934.0,155.78,155.83,154.96,155.09,13934.0
2022-07-22 13:40:00,154.93,155.55,154.92,155.17,10832.0,154.93,155.55,154.92,155.17,10832.0
2022-07-22 13:50:00,155.34,155.61,155.26,155.56,9854.0,155.34,155.61,155.26,155.56,9854.0
2022-07-22 14:00:00,155.52,155.52,155.1,155.39,10033.0,155.52,155.52,155.1,155.39,10033.0
2022-07-22 14:10:00,155.3,155.37,155.11,155.35,6006.0,155.3,155.37,155.11,155.35,6006.0
2022-07-22 14:20:00,155.38,155.71,155.18,155.4,12657.0,155.38,155.71,155.18,155.4,12657.0
2022-07-22 14:30:00,155.33,155.39,155.05,155.16,16623.0,155.33,155.39,155.05,155.16,16623.0
2022-07-22 14:40:00,155.03,155.24,154.81,155.07,6371.0,155.03,155.24,154.81,155.07,6371.0
2022-07-22 14:50:00,155.09,155.13,154.89,154.92,7924.0,155.09,155.13,154.89,154.92,7924.0
2022-07-22 15:00:00,154.92,155.48,154.82,155.09,12488.0,154.92,155.48,154.82,155.09,12488.0
2022-07-22 15:10:00,155.01,155.75,154.99,155.75,12054.0,155.01,155.75,154.99,155.75,12054.0
2022-07-22 15:20:00,155.75,156.13,155.65,156.13,12062.0,155.75,156.13,155.65,156.13,12062.0
2022-07-22 15:30:00,156.09,156.11,155.74,155.88,32400.0,156.09,156.11,155.74,155.88,32400.0
2022-07-22 15:40:00,155.88,156.34,155.84,156.29,23879.0,155.88,156.34,155.84,156.29,23879.0
2022-07-22 15:50:00,156.37,156.51,156.05,156.51,48199.0,156.37,156.51,156.05,156.51,48199.0
2022-07-25 09:30:00,155.9,155.9,150.07,150.22,49009.0,155.9,155.9,150.07,150.22,49009.0
2022-07-25 09:40:00,150.19,152.41,150.19,152.41,21490.0,150.19,152.41,150.19,152.41,21490.0
2022-07-25 09:50:00,152.44,153.14,152.25,152.64,13659.0,152.44,153.14,152.25,152.64,13659.0
2022-07-25 10:00:00,152.5,152.66,151.46,151.79,60389.0,152.5,152.66,151.46,151.79,60389.0
2022-07-25 10:10:00,151.61,152.49,151.2,151.65,38422.0,151.61,152.49,151.2,151.65,38422.0
2022-07-25 10:20:00,151.75,152.66,151.75,152.43,17654.0,151.75,152.66,151.75,152.43,17654.0
2022-07-25 10:30:00,152.24,152.45,151.84,152.03,12422.0,152.24,152.45,151.84,152.03,12422.0
2022-07-25 10:40:00,152.03,152.03,151.19,151.19,29242.0,152.03,152.03,151.19,151.19,29242.0
2022-07-25 10:50:00,150.99,151.03,150.57,151.02,11425.0,150.99,151.03,150.57,151.02,11425.0
2022-07-25 11:00:00,150.86,151.26,150.82,151.11,9440.0,150.86,151.26,150.82,151.11,9440.0
2022-07-25 11:10:00,151.02,151.02,149.65,150.44,9458.0,151.02,151.02,149.65,150.44,9458.0
2022-07-25 11:20:00,150.4,150.71,150.07,150.28,5160.0,150.4,150.71,150.07,150.28,5160.0
2022-07-25 11:30:00,150.01,150.67,149.99,150.25,17743.0,150.01,150.67,149.99,150.25,17743.0
2022-07-25 11:40:00,150.26,150.66,150.16,150.45,6285.0,150.26,150.66,150.16,150.45,6285.0
2022-07-25 11:50:00,150.38,150.52,149.87,150.19,24229.0,150.38,150.52,149.87,150.19,24229.0
2022-07-25 12:00:00,150.28,150.45,149.56,149.56,27237.0,150.28,150.45,149.56,149.56,27237.0
2022-07-25 12:10:00,149.53,149.79,149.32,149.43,41645.0,149.53,149.79,149.32,149.43,41645.0
2022-07-25 12:20:00,149.39,150.15,149.39,149.99,40000.0,149.39,150.15,149.39,149.99,40000.0
2022-07-25 12:30:00,150.01,150.49,150.01,150.45,18527.0,150.01,150.49,150.01,150.45,18527.0
2022-07-25 12:40:00,150.44,151.43,150.43,151.34,8971.0,150.44,151.43,150.43,151.34,8971.0
2022-07-25 12:50:00,151.36,151.46,150.51,150.51,5200.0,151.36,151.46,150.51,150.51,5200.0
2022-07-25 13:00:00,150.34,150.47,150.03,150.34,2563.0,150.34,150.47,150.03,150.34,2563.0
2022-07-25 13:10:00,150.48,150.53,150.04,150.34,7300.0,150.48,150.53,150.04,150.34,7300.0
2022-07-25 13:20:00,150.35,150.62,150.06,150.14,10702.0,150.35,150.62,150.06,150.14,10702.0
2022-07-25 13:30:00,150.14,150.55,149.82,149.92,15102.0,150.14,150.55,149.82,149.92,15102.0
2022-07-25 13:40:00,149.92,150.09,149.76,150.05,7950.0,149.92,150.09,149.76,150.05,7950.0
2022-07-25 13:50:00,149.98,150.17,149.98,150.04,7079.0,149.98,150.17,149.98,150.04,7079.0
2022-07-25 14:00:00,150.06,150.3,150.01,150.18,8539.0,150.06,150.3,150.01,150.18,8539.0
2022-07-25 14:10:00,150.16,150.49,150.15,150.42,7155.0,150.16,150.49,150.15,150.42,7155.0
2022-07-25 14:20:00,150.41,150.46,150.16,150.21,6240.0,150.41,150.46,150.16,150.21,6240.0
2022-07-25 14:30:00,150.21,150.71,149.99,150.46,6314.0,150.21,150.71,149.99,150.46,6314.0
2022-07-25 14:40:00,150.51,150.62,150.13,150.28,4182.0,150.51,150.62,150.13,150.28,4182.0
2022-07-25 14:50:00,150.33,150.53,150.27,150.33,4828.0,150.33,150.53,150.27,150.33,4828.0
2022-07-25 15:00:00,150.34,150.64,150.33,150.53,19268.0,150.34,150.64,150.33,150.53,19268.0
2022-07-25 15:10:00,150.56,151.0,150.56,150.97,13266.0,150.56,151.0,150.56,150.97,13266.0
2022-07-25 15:20:00,150.94,151.17,150.84,150.84,11559.0,150.94,151.17,150.84,150.84,11559.0
2022-07-25 15:30:00,150.76,151.26,150.57,151.25,23046.0,150.76,151.26,150.57,151.25,23046.0
2022-07-25 15:40:00,151.25,151.7,151.19,151.59,33623.0,151.25,151.7,151.19,151.59,33623.0
2022-07-25 15:50:00,151.64,152.05,151.4,151.93,97082.0,151.64,152.05,151.4,151.93,97082.0
2022-07-26 09:30:00,144.05,146.64,141.05,142.72,143812.0,144.05,146.64,141.05,142.72,143812.0
2022-07-26 09:40:00,142.71,143.44,140.95,141.32,106773.0,142.71,143.44,140.95,141.32,106773.0
2022-07-26 09:50:00,141.25,142.91,141.0,141.92,38973.0,141.25,142.91,141.0,141.92,38973.0
2022-07-26 10:00:00,141.98,142.32,141.19,141.92,70393.0,141.98,142.32,141.19,141.92,70393.0
2022-07-26 10:10:00,142.03,142.23,141.37,141.84,61290.0,142.03,142.23,141.37,141.84,61290.0
2022-07-26 10:20:00,141.72,141.8,141.05,141.09,48316.0,141.72,141.8,141.05,141.09,48316.0
2022-07-26 10:30:00,141.09,141.82,141.02,141.44,59918.0,141.09,141.82,141.02,141.44,59918.0
2022-07-26 10:40:00,141.44,141.7,141.32,141.52,21564.0,141.44,141.7,141.32,141.52,21564.0
2022-07-26 10:50:00,141.49,141.91,141.39,141.9,29879.0,141.49,141.91,141.39,141.9,29879.0
2022-07-26 11:00:00,141.96,142.15,140.97,140.99,99817.0,141.96,142.15,140.97,140.99,99817.0
2022-07-26 11:10:00,140.99,141.68,140.97,141.68,30872.0,140.99,141.68,140.97,141.68,30872.0
2022-07-26 11:20:00,141.59,141.9,141.35,141.41,25016.0,141.59,141.9,141.35,141.41,25016.0
2022-07-26 11:30:00,141.41,141.43,141.03,141.15,40987.0,141.41,141.43,141.03,141.15,40987.0
2022-07-26 11:40:00,141.23,141.94,141.22,141.77,11620.0,141.23,141.94,141.22,141.77,11620.0
2022-07-26 11:50:00,141.77,141.97,141.76,141.89,27744.0,141.77,141.97,141.76,141.89,27744.0
2022-07-26 12:00:00,141.84,141.85,141.2,141.54,123250.0,141.84,141.85,141.2,141.54,123250.0
2022-07-26 12:10:00,141.62,141.8,141.27,141.77,24636.0,141.62,141.8,141.27,141.77,24636.0
2022-07-26 12:20:00,141.83,142.14,141.67,142.14,12953.0,141.83,142.14,141.67,142.14,12953.0
2022-07-26 12:30:00,142.14,142.25,141.95,141.95,15250.0,142.14,142.25,141.95,141.95,15250.0
2022-07-26 12:40:00,141.92,142.37,141.8,142.02,117950.0,141.92,142.37,141.8,142.02,117950.0
2022-07-26 12:50:00,141.95,142.32,141.92,142.05,53181.0,141.95,142.32,141.92,142.05,53181.0
2022-07-26 13:00:00,142.04,142.11,141.31,141.79,28561.0,142.04,142.11,141.31,141.79,28561.0
2022-07-26 13:10:00,141.77,141.86,141.13,141.28,29946.0,141.77,141.86,141.13,141.28,29946.0
2022-07-26 13:20:00,141.28,141.73,141.28,141.65,19530.0,141.28,141.73,141.28,141.65,19530.0
2022-07-26 13:30:00,141.64,141.64,141.24,141.34,13556.0,141.64,141.64,141.24,141.34,13556.0
2022-07-26 13:40:00,141.34,141.58,140.93,141.32,22559.0,141.34,141.58,140.93,141.32,22559.0
2022-07-26 13:50:00,141.37,141.74,141.3,141.6,300318.0,141.37,141.74,141.3,141.6,300318.0
2022-07-26 14:00:00,141.58,142.38,141.45,141.45,11026.0,141.58,142.38,141.45,141.45,11026.0
2022-07-26 14:10:00,141.42,141.56,141.03,141.03,12868.0,141.42,141.56,141.03,141.03,12868.0
2022-07-26 14:20:00,141.03,141.05,140.42,140.69,38269.0,141.03,141.05,140.42,140.69,38269.0
2022-07-26 14:30:00,140.68,141.08,140.67,141.03,12517.0,140.68,141.08,140.67,141.03,12517.0
2022-07-26 14:40:00,141.03,141.41,141.0,141.16,8272.0,141.03,141.41,141.0,141.16,8272.0
2022-07-26 14:50:00,141.03,141.34,140.44,140.72,52095.0,141.03,141.34,140.44,140.72,52095.0
2022-07-26 15:00:00,140.79,141.06,140.11,140.11,14236.0,140.79,141.06,140.11,140.11,14236.0
2022-07-26 15:10:00,140.19,141.0,140.13,140.33,25493.0,140.19,141.0,140.13,140.33,25493.0
2022-07-26 15:20:00,140.33,140.52,139.55,139.78,23392.0,140.33,140.52,139.55,139.78,23392.0
2022-07-26 15:30:00,139.72,140.06,139.39,139.79,24087.0,139.72,140.06,139.39,139.79,24087.0
2022-07-26 15:40:00,139.78,139.93,139.46,139.81,41151.0,139.78,139.93,139.46,139.81,41151.0
2022-07-26 15:50:00,139.93,140.57,139.66,139.92,116067.0,139.93,140.57,139.66,139.92,116067.0
2022-07-27 09:30:00,142.86,142.86,141.22,142.04,20964.0,142.86,142.86,141.22,142.04,20964.0
2022-07-27 09:40:00,142.02,142.28,139.57,139.88,14814.0,142.02,142.28,139.57,139.88,14814.0
2022-07-27 09:50:00,140.0,140.3,139.63,139.85,14262.0,140.0,140.3,139.63,139.85,14262.0
2022-07-27 10:00:00,139.75,140.14,138.49,139.82,15036.0,139.75,140.14,138.49,139.82,15036.0
2022-07-27 10:10:00,139.89,140.34,139.87,140.34,8086.0,139.89,140.34,139.87,140.34,8086.0
2022-07-27 10:20:00,140.45,140.5,139.8,139.92,10781.0,140.45,140.5,139.8,139.92,10781.0
2022-07-27 10:30:00,140.03,140.47,139.79,140.41,7977.0,140.03,140.47,139.79,140.41,7977.0
2022-07-27 10:40:00,140.33,140.44,139.84,140.13,18490.0,140.33,140.44,139.84,140.13,18490.0
2022-07-27 10:50:00,140.12,141.0,139.91,140.97,46207.0,140.12,141.0,139.91,140.97,46207.0
2022-07-27 11:00:00,141.17,141.24,140.71,140.71,5975.0,141.17,141.24,140.71,140.71,5975.0
2022-07-27 11:10:00,140.73,140.95,140.46,140.49,11527.0,140.73,140.95,140.46,140.49,11527.0
2022-07-27 11:20:00,140.53,140.53,140.2,140.48,2300.0,140.53,140.53,140.2,140.48,2300.0
2022-07-27 11:30:00,140.49,140.73,140.27,140.44,4578.0,140.49,140.73,140.27,140.44,4578.0
2022-07-27 11:40:00,140.47,140.97,140.46,140.97,1208.0,140.47,140.97,140.46,140.97,1208.0
2022-07-27 11:50:00,141.02,141.87,141.01,141.77,3187.0,141.02,141.87,141.01,141.77,3187.0
2022-07-27 12:00:00,141.85,142.13,141.85,142.13,4055.0,141.85,142.13,141.85,142.13,4055.0
2022-07-27 12:10:00,142.15,142.48,142.02,142.48,5388.0,142.15,142.48,142.02,142.48,5388.0
2022-07-27 12:20:00,142.47,143.21,142.47,143.19,6123.0,142.47,143.21,142.47,143.19,6123.0
2022-07-27 12:30:00,143.08,143.11,142.62,142.71,1833.0,143.08,143.11,142.62,142.71,1833.0
2022-07-27 12:40:00,142.59,142.64,142.18,142.36,3751.0,142.59,142.64,142.18,142.36,3751.0
2022-07-27 12:50:00,142.11,142.21,141.97,142.06,2675.0,142.11,142.21,141.97,142.06,2675.0
2022-07-27 13:00:00,142.13,142.21,141.92,142.0,2400.0,142.13,142.21,141.92,142.0,2400.0
2022-07-27 13:10:00,141.91,141.91,141.38,141.49,10649.0,141.91,141.91,141.38,141.49,10649.0
2022-07-27 13:20:00,141.46,141.53,141.07,141.07,7649.0,141.46,141.53,141.07,141.07,7649.0
2022-07-27 13:30:00,141.18,141.25,141.01,141.06,5679.0,141.18,141.25,141.01,141.06,5679.0
2022-07-27 13:40:00,141.05,141.17,140.55,140.55,7940.0,141.05,141.17,140.55,140.55,7940.0
2022-07-27 13:50:00,140.62,140.69,140.34,140.57,16889.0,140.62,140.69,140.34,140.57,16889.0
2022-07-27 14:00:00,140.57,141.06,140.01,140.08,9309.0,140.57,141.06,140.01,140.08,9309.0
2022-07-27 14:10:00,139.98,140.94,139.96,140.94,6453.0,139.98,140.94,139.96,140.94,6453.0
2022-07-27 14:20:00,140.95,141.84,140.76,141.84,3501.0,140.95,141.84,140.76,141.84,3501.0
2022-07-27 14:30:00,141.76,142.52,141.24,142.05,13435.0,141.76,142.52,141.24,142.05,13435.0
2022-07-27 14:40:00,142.22,143.08,142.22,142.79,3508.0,142.22,143.08,142.22,142.79,3508.0
2022-07-27 14:50:00,142.92,143.42,142.67,143.16,5843.0,142.92,143.42,142.67,143.16,5843.0
2022-07-27 15:00:00,143.15,143.88,143.14,143.78,4057.0,143.15,143.88,143.14,143.78,4057.0
2022-07-27 15:10:00,143.66,143.8,143.38,143.65,5460.0,143.66,143.8,143.38,143.65,5460.0
2022-07-27 15:20:00,143.58,144.4,143.57,144.31,4773.0,143.58,144.4,143.57,144.31,4773.0
2022-07-27 15:30:00,144.48,144.56,144.25,144.41,19311.0,144.48,144.56,144.25,144.41,19311.0
2022-07-27 15:40:00,144.47,145.04,144.38,144.75,23011.0,144.47,145.04,144.38,144.75,23011.0
2022-07-27 15:50:00,144.8,144.99,144.14,144.37,48770.0,144.8,144.99,144.14,144.37,48770.0
2022-07-28 09:30:00,145.02,147.26,144.74,147.05,40259.0,145.02,147.26,144.74,147.05,40259.0
2022-07-28 09:40:00,147.28,147.28,144.42,144.47,7374.0,147.28,147.28,144.42,144.47,7374.0
2022-07-28 09:50:00,144.29,144.78,143.73,144.27,36512.0,144.29,144.78,143.73,144.27,36512.0
2022-07-28 10:00:00,144.27,144.27,142.19,142.19,6876.0,144.27,144.27,142.19,142.19,6876.0
2022-07-28 10:10:00,142.43,143.06,141.95,142.03,5035.0,142.43,143.06,141.95,142.03,5035.0
2022-07-28 10:20:00,142.0,142.0,140.81,141.58,7901.0,142.0,142.0,140.81,141.58,7901.0
2022-07-28 10:30:00,141.5,142.66,141.18,141.93,17965.0,141.5,142.66,141.18,141.93,17965.0
2022-07-28 10:40:00,141.84,142.48,141.48,142.24,7079.0,141.84,142.48,141.48,142.24,7079.0
2022-07-28 10:50:00,142.24,142.88,141.68,142.36,17211.0,142.24,142.88,141.68,142.36,17211.0
2022-07-28 11:00:00,142.58,143.62,142.28,142.97,29882.0,142.58,143.62,142.28,142.97,29882.0
2022-07-28 11:10:00,142.95,142.95,142.23,142.29,2776.0,142.95,142.95,142.23,142.29,2776.0
2022-07-28 11:20:00,142.21,143.39,142.19,143.39,2708.0,142.21,143.39,142.19,143.39,2708.0
2022-07-28 11:30:00,143.81,144.15,143.52,143.75,15183.0,143.81,144.15,143.52,143.75,15183.0
2022-07-28 11:40:00,143.81,144.41,143.71,144.11,4010.0,143.81,144.41,143.71,144.11,4010.0
2022-07-28 11:50:00,144.09,144.11,143.84,143.86,4231.0,144.09,144.11,143.84,143.86,4231.0
2022-07-28 12:00:00,144.14,144.68,143.84,144.06,5238.0,144.14,144.68,143.84,144.06,5238.0
2022-07-28 12:10:00,143.87,144.25,143.07,143.07,14664.0,143.87,144.25,143.07,143.07,14664.0
2022-07-28 12:20:00,143.03,143.94,142.85,143.56,14879.0,143.03,143.94,142.85,143.56,14879.0
2022-07-28 12:30:00,143.78,144.01,143.47,143.67,10429.0,143.78,144.01,143.47,143.67,10429.0
2022-07-28 12:40:00,143.66,144.15,143.48,143.97,4244.0,143.66,144.15,143.48,143.97,4244.0
2022-07-28 12:50:00,144.02,144.08,143.73,143.97,7828.0,144.02,144.08,143.73,143.97,7828.0
2022-07-28 13:00:00,143.97,144.03,143.59,143.71,1400.0,143.97,144.03,143.59,143.71,1400.0
2022-07-28 13:10:00,143.76,144.0,143.6,143.99,6952.0,143.76,144.0,143.6,143.99,6952.0
2022-07-28 13:20:00,144.15,144.67,144.08,144.24,8159.0,144.15,144.67,144.08,144.24,8159.0
2022-07-28 13:30:00,144.15,144.26,143.8,144.01,11644.0,144.15,144.26,143.8,144.01,11644.0
2022-07-28 13:40:00,144.14,144.33,144.02,144.11,5648.0,144.14,144.33,144.02,144.11,5648.0
2022-07-28 13:50:00,144.11,144.11,143.63,143.73,11229.0,144.11,144.11,143.63,143.73,11229.0
2022-07-28 14:00:00,143.73,143.9,143.62,143.69,2372.0,143.73,143.9,143.62,143.69,2372.0
2022-07-28 14:10:00,143.6,143.94,143.6,143.83,4903.0,143.6,143.94,143.6,143.83,4903.0
2022-07-28 14:20:00,143.76,143.99,143.64,143.97,15018.0,143.76,143.99,143.64,143.97,15018.0
2022-07-28 14:30:00,143.91,143.94,143.61,143.94,16233.0,143.91,143.94,143.61,143.94,16233.0
2022-07-28 14:40:00,143.92,143.96,143.71,143.72,16180.0,143.92,143.96,143.71,143.72,16180.0
2022-07-28 14:50:00,143.81,143.82,143.55,143.75,28688.0,143.81,143.82,143.55,143.75,28688.0
2022-07-28 15:00:00,143.77,143.91,143.52,143.72,31857.0,143.77,143.91,143.52,143.72,31857.0
2022-07-28 15:10:00,143.78,143.83,143.63,143.76,13576.0,143.78,143.83,143.63,143.76,13576.0
2022-07-28 15:20:00,143.76,143.86,143.66,143.79,35918.0,143.76,143.86,143.66,143.79,35918.0
2022-07-28 15:30:00,143.81,144.44,143.74,144.1,41754.0,143.81,144.44,143.74,144.1,41754.0
2022-07-28 15:40:00,144.13,144.14,143.94,144.08,37868.0,144.13,144.14,143.94,144.08,37868.0
2022-07-28 15:50:00,144.05,144.9,143.92,143.93,131126.0,144.05,144.9,143.92,143.93,131126.0
2022-07-29 09:30:00,144.34,145.16,141.68,141.71,10455.0,144.34,145.16,141.68,141.71,10455.0
2022-07-29 09:40:00,141.81,142.95,141.28,141.69,8827.0,141.81,142.95,141.28,141.69,8827.0
2022-07-29 09:50:00,141.26,142.47,141.16,142.29,4300.0,141.26,142.47,141.16,142.29,4300.0
2022-07-29 10:00:00,142.11,143.18,142.05,142.23,9033.0,142.11,143.18,142.05,142.23,9033.0
2022-07-29 10:10:00,142.38,142.45,141.4,141.4,12542.0,142.38,142.45,141.4,141.4,12542.0
2022-07-29 10:20:00,141.36,141.36,140.71,140.93,10514.0,141.36,141.36,140.71,140.93,10514.0
2022-07-29 10:30:00,140.72,140.72,140.24,140.49,4750.0,140.72,140.72,140.24,140.49,4750.0
2022-07-29 10:40:00,140.51,141.13,140.33,140.79,6534.0,140.51,141.13,140.33,140.79,6534.0
2022-07-29 10:50:00,140.65,140.77,139.81,139.91,6502.0,140.65,140.77,139.81,139.91,6502.0
2022-07-29 11:00:00,139.86,140.16,139.72,139.91,6990.0,139.86,140.16,139.72,139.91,6990.0
2022-07-29 11:10:00,139.84,139.9,138.86,139.14,15086.0,139.84,139.9,138.86,139.14,15086.0
2022-07-29 11:20:00,139.15,139.45,138.78,138.99,16538.0,139.15,139.45,138.78,138.99,16538.0
2022-07-29 11:30:00,138.9,139.02,138.44,138.68,7043.0,138.9,139.02,138.44,138.68,7043.0
2022-07-29 11:40:00,138.73,139.17,138.65,138.69,17062.0,138.73,139.17,138.65,138.69,17062.0
2022-07-29 11:50:00,138.53,138.88,138.43,138.72,7631.0,138.53,138.88,138.43,138.72,7631.0
2022-07-29 12:00:00,138.72,139.04,138.44,138.46,9102.0,138.72,139.04,138.44,138.46,9102.0
2022-07-29 12:10:00,138.5,138.78,138.39,138.78,5826.0,138.5,138.78,138.39,138.78,5826.0
2022-07-29 12:20:00,138.69,138.89,138.57,138.89,4667.0,138.69,138.89,138.57,138.89,4667.0
2022-07-29 12:30:00,138.72,138.89,138.05,138.31,8672.0,138.72,138.89,138.05,138.31,8672.0
2022-07-29 12:40:00,138.31,138.32,138.03,138.14,6656.0,138.31,138.32,138.03,138.14,6656.0
2022-07-29 12:50:00,138.15,138.53,138.11,138.24,7115.0,138.15,138.53,138.11,138.24,7115.0
2022-07-29 13:00:00,138.32,138.32,138.05,138.05,4459.0,138.32,138.32,138.05,138.05,4459.0
2022-07-29 13:10:00,138.05,138.34,138.05,138.18,11797.0,138.05,138.34,138.05,138.18,11797.0
2022-07-29 13:20:00,138.17,138.17,137.56,137.71,12617.0,138.17,138.17,137.56,137.71,12617.0
2022-07-29 13:30:00,137.71,137.78,137.64,137.68,5821.0,137.71,137.78,137.64,137.68,5821.0
2022-07-29 13:40:00,137.67,138.04,137.55,137.78,19414.0,137.67,138.04,137.55,137.78,19414.0
2022-07-29 13:50:00,137.77,138.32,137.77,138.05,41922.0,137.77,138.32,137.77,138.05,41922.0
2022-07-29 14:00:00,138.12,138.62,138.07,138.48,16526.0,138.12,138.62,138.07,138.48,16526.0
2022-07-29 14:10:00,138.44,138.99,138.44,138.94,13080.0,138.44,138.99,138.44,138.94,13080.0
2022-07-29 14:20:00,138.94,139.45,138.89,139.19,15344.0,138.94,139.45,138.89,139.19,15344.0
2022-07-29 14:30:00,139.16,139.29,138.74,138.99,11569.0,139.16,139.29,138.74,138.99,11569.0
2022-07-29 14:40:00,138.99,139.14,138.8,139.08,11992.0,138.99,139.14,138.8,139.08,11992.0
2022-07-29 14:50:00,138.99,139.4,138.85,139.22,13577.0,138.99,139.4,138.85,139.22,13577.0
2022-07-29 15:00:00,139.28,139.6,139.1,139.15,27186.0,139.28,139.6,139.1,139.15,27186.0
2022-07-29 15:10:00,139.15,139.15,138.83,138.9,22259.0,139.15,139.15,138.83,138.9,22259.0
2022-07-29 15:20:00,138.9,139.58,138.84,139.36,19975.0,138.9,139.58,138.84,139.36,19975.0
2022-07-29 15:30:00,139.4,139.4,139.07,139.14,49345.0,139.4,139.4,139.07,139.14,49345.0
2022-07-29 15:40:00,139.14,140.41,139.13,140.41,59161.0,139.14,140.41,139.13,140.41,59161.0
2022-07-29 15:50:00,140.43,141.32,140.25,141.13,159314.0,140.43,141.32,140.25,141.13,159314.0
2022-08-01 09:30:00,140.56,142.81,139.18,141.01,17204.0,140.56,142.81,139.18,141.01,17204.0
2022-08-01 09:40:00,141.56,142.95,141.55,142.22,5404.0,141.56,142.95,141.55,142.22,5404.0
2022-08-01 09:50:00,142.87,145.46,142.87,145.15,8119.0,142.87,145.46,142.87,145.15,8119.0
2022-08-01 10:00:00,144.85,147.55,144.85,146.97,29159.0,144.85,147.55,144.85,146.97,29159.0
2022-08-01 10:10:00,146.98,147.4,146.38,146.39,14551.0,146.98,147.4,146.38,146.39,14551.0
2022-08-01 10:20:00,146.38,147.19,146.19,147.19,14530.0,146.38,147.19,146.19,147.19,14530.0
2022-08-01 10:30:00,147.37,148.23,147.25,148.08,11533.0,147.37,148.23,147.25,148.08,11533.0
2022-08-01 10:40:00,148.02,149.31,148.02,149.05,38872.0,148.02,149.31,148.02,149.05,38872.0
2022-08-01 10:50:00,149.15,149.98,149.03,149.85,19966.0,149.15,149.98,149.03,149.85,19966.0
2022-08-01 11:00:00,149.89,150.02,149.36,149.54,20372.0,149.89,150.02,149.36,149.54,20372.0
2022-08-01 11:10:00,149.41,149.81,149.01,149.17,11626.0,149.41,149.81,149.01,149.17,11626.0
2022-08-01 11:20:00,149.21,150.51,149.21,150.31,12500.0,149.21,150.51,149.21,150.31,12500.0
2022-08-01 11:30:00,150.19,150.19,149.54,149.61,6612.0,150.19,150.19,149.54,149.61,6612.0
2022-08-01 11:40:00,149.67,150.57,149.57,150.52,25083.0,149.67,150.57,149.57,150.52,25083.0
2022-08-01 11:50:00,150.61,150.95,150.14,150.67,11616.0,150.61,150.95,150.14,150.67,11616.0
2022-08-01 12:00:00,150.59,150.6,150.14,150.29,4754.0,150.59,150.6,150.14,150.29,4754.0
2022-08-01 12:10:00,150.28,150.8,149.84,150.8,5929.0,150.28,150.8,149.84,150.8,5929.0
2022-08-01 12:20:00,150.77,151.41,150.71,151.38,15443.0,150.77,151.41,150.71,151.38,15443.0
2022-08-01 12:30:00,151.45,151.45,150.29,150.3,11180.0,151.45,151.45,150.29,150.3,11180.0
2022-08-01 12:40:00,150.24,150.28,148.99,149.66,14264.0,150.24,150.28,148.99,149.66,14264.0
2022-08-01 12:50:00,149.89,150.34,149.73,149.8,6005.0,149.89,150.34,149.73,149.8,6005.0
2022-08-01 13:00:00,149.81,149.81,149.26,149.61,7635.0,149.81,149.81,149.26,149.61,7635.0
2022-08-01 13:10:00,149.59,149.7,149.1,149.22,10031.0,149.59,149.7,149.1,149.22,10031.0
2022-08-01 13:20:00,149.22,149.66,149.09,149.47,4360.0,149.22,149.66,149.09,149.47,4360.0
2022-08-01 13:30:00,149.63,149.63,149.04,149.12,7360.0,149.63,149.63,149.04,149.12,7360.0
2022-08-01 13:40:00,149.17,149.19,148.95,149.14,4727.0,149.17,149.19,148.95,149.14,4727.0
2022-08-01 13:50:00,149.16,149.9,149.16,149.75,7011.0,149.16,149.9,149.16,149.75,7011.0
2022-08-01 14:00:00,149.68,150.1,149.48,150.1,10412.0,149.68,150.1,149.48,150.1,10412.0
2022-08-01 14:10:00,150.02,150.11,149.73,149.95,7344.0,150.02,150.11,149.73,149.95,7344.0
2022-08-01 14:20:00,149.96,150.11,149.53,149.53,6537.0,149.96,150.11,149.53,149.53,6537.0
2022-08-01 14:30:00,149.59,149.67,149.29,149.45,7571.0,149.59,149.67,149.29,149.45,7571.0
2022-08-01 14:40:00,149.44,149.49,149.19,149.29,7815.0,149.44,149.49,149.19,149.29,7815.0
2022-08-01 14:50:00,149.33,150.05,149.02,149.82,17306.0,149.33,150.05,149.02,149.82,17306.0
2022-08-01 15:00:00,149.81,150.24,149.71,150.22,6281.0,149.81,150.24,149.71,150.22,6281.0
2022-08-01 15:10:00,150.22,150.33,149.91,150.04,8463.0,150.22,150.33,149.91,150.04,8463.0
2022-08-01 15:20:00,149.98,150.04,149.43,149.43,8481.0,149.98,150.04,149.43,149.43,8481.0
2022-08-01 15:30:00,149.36,149.86,149.36,149.85,17437.0,149.36,149.86,149.36,149.85,17437.0
2022-08-01 15:40:00,149.87,150.23,149.71,149.94,17560.0,149.87,150.23,149.71,149.94,17560.0
2022-08-01 15:50:00,149.97,150.43,149.7,149.91,74495.0,149.97,150.43,149.7,149.91,74495.0
2022-08-02 09:30:00,150.06,150.06,147.93,148.25,15746.0,150.06,150.06,147.93,148.25,15746.0
2022-08-02 09:40:00,148.26,149.47,148.05,148.59,9518.0,148.26,149.47,148.05,148.59,9518.0
2022-08-02 09:50:00,148.59,149.73,147.83,148.87,8230.0,148.59,149.73,147.83,148.87,8230.0
2022-08-02 10:00:00,148.59,148.76,148.06,148.27,10914.0,148.59,148.76,148.06,148.27,10914.0
2022-08-02 10:10:00,147.81,148.38,147.38,147.76,22259.0,147.81,148.38,147.38,147.76,22259.0
2022-08-02 10:20:00,147.99,148.31,147.27,148.06,15335.0,147.99,148.31,147.27,148.06,15335.0
2022-08-02 10:30:00,148.08,148.08,147.46,147.74,8124.0,148.08,148.08,147.46,147.74,8124.0
2022-08-02 10:40:00,147.81,148.17,147.5,147.65,6181.0,147.81,148.17,147.5,147.65,6181.0
2022-08-02 10:50:00,147.74,148.46,147.37,147.42,8687.0,147.74,148.46,147.37,147.42,8687.0
2022-08-02 11:00:00,147.7,147.88,147.19,147.46,3164.0,147.7,147.88,147.19,147.46,3164.0
2022-08-02 11:10:00,147.32,147.66,147.08,147.65,6772.0,147.32,147.66,147.08,147.65,6772.0
2022-08-02 11:20:00,147.67,147.97,147.21,147.79,3012.0,147.67,147.97,147.21,147.79,3012.0
2022-08-02 11:30:00,147.67,147.73,147.16,147.73,4583.0,147.67,147.73,147.16,147.73,4583.0
2022-08-02 11:40:00,147.69,148.16,147.56,147.79,3191.0,147.69,148.16,147.56,147.79,3191.0
2022-08-02 11:50:00,147.79,148.14,147.63,147.89,9001.0,147.79,148.14,147.63,147.89,9001.0
2022-08-02 12:00:00,147.89,148.7,147.85,148.52,12539.0,147.89,148.7,147.85,148.52,12539.0
2022-08-02 12:10:00,148.61,149.17,148.53,148.94,15247.0,148.61,149.17,148.53,148.94,15247.0
2022-08-02 12:20:00,149.07,149.33,148.84,148.85,9890.0,149.07,149.33,148.84,148.85,9890.0
2022-08-02 12:30:00,148.96,149.63,148.95,149.6,8095.0,148.96,149.63,148.95,149.6,8095.0
2022-08-02 12:40:00,149.66,149.96,149.55,149.78,8795.0,149.66,149.96,149.55,149.78,8795.0
2022-08-02 12:50:00,149.66,149.78,149.44,149.44,14906.0,149.66,149.78,149.44,149.44,14906.0
2022-08-02 13:00:00,149.44,149.78,149.13,149.27,29806.0,149.44,149.78,149.13,149.27,29806.0
2022-08-02 13:10:00,149.22,149.5,149.22,149.27,7015.0,149.22,149.5,149.22,149.27,7015.0
2022-08-02 13:20:00,149.19,149.48,148.74,148.74,10386.0,149.19,149.48,148.74,148.74,10386.0
2022-08-02 13:30:00,148.72,149.1,148.55,149.03,10946.0,148.72,149.1,148.55,149.03,10946.0
2022-08-02 13:40:00,148.95,149.06,148.18,148.18,3189.0,148.95,149.06,148.18,148.18,3189.0
2022-08-02 13:50:00,148.16,148.52,148.0,148.51,7470.0,148.16,148.52,148.0,148.51,7470.0
2022-08-02 14:00:00,148.57,149.14,148.45,149.14,23982.0,148.57,149.14,148.45,149.14,23982.0
2022-08-02 14:10:00,149.22,149.45,148.95,148.96,6379.0,149.22,149.45,148.95,148.96,6379.0
2022-08-02 14:20:00,148.94,149.16,148.75,149.12,9520.0,148.94,149.16,148.75,149.12,9520.0
2022-08-02 14:30:00,148.99,149.35,148.99,149.06,3533.0,148.99,149.35,148.99,149.06,3533.0
2022-08-02 14:40:00,149.07,149.4,149.01,149.22,10747.0,149.07,149.4,149.01,149.22,10747.0
2022-08-02 14:50:00,149.27,149.4,148.63,148.68,21050.0,149.27,149.4,148.63,148.68,21050.0
2022-08-02 15:00:00,148.68,148.98,148.67,148.75,4901.0,148.68,148.98,148.67,148.75,4901.0
2022-08-02 15:10:00,148.75,148.9,148.45,148.89,25436.0,148.75,148.9,148.45,148.89,25436.0
2022-08-02 15:20:00,148.83,148.92,148.52,148.92,20023.0,148.83,148.92,148.52,148.92,20023.0
2022-08-02 15:30:00,148.95,149.26,148.76,148.77,46709.0,148.95,149.26,148.76,148.77,46709.0
2022-08-02 15:40:00,148.67,148.8,148.53,148.56,22606.0,148.67,148.8,148.53,148.56,22606.0
2022-08-02 15:50:00,148.65,148.76,147.98,148.01,69544.0,148.65,148.76,147.98,148.01,69544.0
2022-08-03 09:30:00,149.78,150.7,149.61,150.28,10837.0,149.78,150.7,149.61,150.28,10837.0
2022-08-03 09:40:00,150.28,151.54,150.28,151.19,15539.0,150.28,151.54,150.28,151.19,15539.0
2022-08-03 09:50:00,151.19,151.62,150.94,151.59,10451.0,151.19,151.62,150.94,151.59,10451.0
2022-08-03 10:00:00,151.36,151.36,150.51,150.51,2159.0,151.36,151.36,150.51,150.51,2159.0
2022-08-03 10:10:00,150.83,151.49,150.69,151.26,24934.0,150.83,151.49,150.69,151.26,24934.0
2022-08-03 10:20:00,151.11,151.72,150.98,151.66,9613.0,151.11,151.72,150.98,151.66,9613.0
2022-08-03 10:30:00,151.66,151.91,149.64,149.64,8998.0,151.66,151.91,149.64,149.64,8998.0
2022-08-03 10:40:00,149.65,150.4,149.36,150.4,15550.0,149.65,150.4,149.36,150.4,15550.0
2022-08-03 10:50:00,150.48,150.66,149.99,150.1,8996.0,150.48,150.66,149.99,150.1,8996.0
2022-08-03 11:00:00,150.12,150.42,149.65,150.09,19469.0,150.12,150.42,149.65,150.09,19469.0
2022-08-03 11:10:00,150.13,150.81,149.95,150.56,10160.0,150.13,150.81,149.95,150.56,10160.0
2022-08-03 11:20:00,150.66,151.22,150.58,151.12,7566.0,150.66,151.22,150.58,151.12,7566.0
2022-08-03 11:30:00,151.02,151.52,151.01,151.36,12446.0,151.02,151.52,151.01,151.36,12446.0
2022-08-03 11:40:00,151.39,152.21,151.35,152.21,38268.0,151.39,152.21,151.35,152.21,38268.0
2022-08-03 11:50:00,152.27,152.33,151.96,152.16,12743.0,152.27,152.33,151.96,152.16,12743.0
2022-08-03 12:00:00,152.14,152.4,151.97,152.22,10616.0,152.14,152.4,151.97,152.22,10616.0
2022-08-03 12:10:00,152.13,152.28,151.82,151.98,4082.0,152.13,152.28,151.82,151.98,4082.0
2022-08-03 12:20:00,151.97,152.48,151.86,152.23,11659.0,151.97,152.48,151.86,152.23,11659.0
2022-08-03 12:30:00,152.23,152.41,152.22,152.22,6424.0,152.23,152.41,152.22,152.22,6424.0
2022-08-03 12:40:00,152.22,152.78,152.22,152.78,14723.0,152.22,152.78,152.22,152.78,14723.0
2022-08-03 12:50:00,152.81,152.89,152.6,152.6,8696.0,152.81,152.89,152.6,152.6,8696.0
2022-08-03 13:00:00,152.59,153.09,152.47,153.09,11538.0,152.59,153.09,152.47,153.09,11538.0
2022-08-03 13:10:00,152.99,153.25,152.99,153.1,3673.0,152.99,153.25,152.99,153.1,3673.0
2022-08-03 13:20:00,153.09,153.1,152.9,152.91,3826.0,153.09,153.1,152.9,152.91,3826.0
2022-08-03 13:30:00,152.96,153.3,152.96,153.17,2756.0,152.96,153.3,152.96,153.17,2756.0
2022-08-03 13:40:00,153.19,153.66,153.1,153.66,3325.0,153.19,153.66,153.1,153.66,3325.0
2022-08-03 13:50:00,153.66,154.03,153.62,153.99,9834.0,153.66,154.03,153.62,153.99,9834.0
2022-08-03 14:00:00,154.04,154.04,153.85,153.85,4510.0,154.04,154.04,153.85,153.85,4510.0
2022-08-03 14:10:00,153.82,154.05,153.82,154.05,3866.0,153.82,154.05,153.82,154.05,3866.0
2022-08-03 14:20:00,154.05,154.13,153.85,154.05,6831.0,154.05,154.13,153.85,154.05,6831.0
2022-08-03 14:30:00,154.01,154.01,153.52,153.52,4411.0,154.01,154.01,153.52,153.52,4411.0
2022-08-03 14:40:00,153.6,153.89,153.34,153.89,4071.0,153.6,153.89,153.34,153.89,4071.0
2022-08-03 14:50:00,153.89,154.12,153.88,154.02,2864.0,153.89,154.12,153.88,154.02,2864.0
2022-08-03 15:00:00,153.94,154.65,153.88,154.65,6100.0,153.94,154.65,153.88,154.65,6100.0
2022-08-03 15:10:00,154.64,154.97,154.62,154.84,14593.0,154.64,154.97,154.62,154.84,14593.0
2022-08-03 15:20:00,154.87,155.29,154.87,155.22,2988.0,154.87,155.29,154.87,155.22,2988.0
2022-08-03 15:30:00,155.22,155.67,155.18,155.47,11868.0,155.22,155.67,155.18,155.47,11868.0
2022-08-03 15:40:00,155.51,155.87,155.41,155.6,26232.0,155.51,155.87,155.41,155.6,26232.0
2022-08-03 15:50:00,155.58,155.8,154.95,155.15,50769.0,155.58,155.8,154.95,155.15,50769.0
2022-08-04 09:30:00,155.76,155.76,153.6,155.64,13952.0,155.76,155.76,153.6,155.64,13952.0
2022-08-04 09:40:00,155.15,156.3,154.41,154.94,15127.0,155.15,156.3,154.41,154.94,15127.0
2022-08-04 09:50:00,155.46,156.21,155.11,156.01,7399.0,155.46,156.21,155.11,156.01,7399.0
2022-08-04 10:00:00,155.4,156.3,155.32,155.68,2927.0,155.4,156.3,155.32,155.68,2927.0
2022-08-04 10:10:00,155.44,155.8,155.21,155.46,5889.0,155.44,155.8,155.21,155.46,5889.0
2022-08-04 10:20:00,155.34,155.8,155.2,155.46,7622.0,155.34,155.8,155.2,155.46,7622.0
2022-08-04 10:30:00,155.41,155.81,154.45,154.67,8712.0,155.41,155.81,154.45,154.67,8712.0
2022-08-04 10:40:00,154.61,154.97,154.34,154.97,11210.0,154.61,154.97,154.34,154.97,11210.0
2022-08-04 10:50:00,154.81,154.82,154.32,154.63,3390.0,154.81,154.82,154.32,154.63,3390.0
2022-08-04 11:00:00,154.65,155.38,154.53,155.38,3752.0,154.65,155.38,154.53,155.38,3752.0
2022-08-04 11:10:00,155.49,156.41,155.41,156.08,4649.0,155.49,156.41,155.41,156.08,4649.0
2022-08-04 11:20:00,156.22,157.86,156.21,157.79,29024.0,156.22,157.86,156.21,157.79,29024.0
2022-08-04 11:30:00,157.87,157.88,155.89,155.89,32798.0,157.87,157.88,155.89,155.89,32798.0
2022-08-04 11:40:00,155.81,157.13,155.7,157.12,11262.0,155.81,157.13,155.7,157.12,11262.0
2022-08-04 11:50:00,157.2,157.44,156.99,156.99,9941.0,157.2,157.44,156.99,156.99,9941.0
2022-08-04 12:00:00,156.99,157.01,156.07,156.53,7067.0,156.99,157.01,156.07,156.53,7067.0
2022-08-04 12:10:00,156.68,156.91,156.68,156.75,6051.0,156.68,156.91,156.68,156.75,6051.0
2022-08-04 12:20:00,156.67,156.68,156.41,156.47,2985.0,156.67,156.68,156.41,156.47,2985.0
2022-08-04 12:30:00,156.33,156.58,156.09,156.34,3857.0,156.33,156.58,156.09,156.34,3857.0
2022-08-04 12:40:00,156.36,156.36,155.55,155.55,4494.0,156.36,156.36,155.55,155.55,4494.0
2022-08-04 12:50:00,155.53,155.73,155.29,155.73,6486.0,155.53,155.73,155.29,155.73,6486.0
2022-08-04 13:00:00,155.82,156.7,155.82,156.56,11052.0,155.82,156.7,155.82,156.56,11052.0
2022-08-04 13:10:00,156.5,156.74,156.38,156.73,5506.0,156.5,156.74,156.38,156.73,5506.0
2022-08-04 13:20:00,156.7,157.46,156.7,157.46,8734.0,156.7,157.46,156.7,157.46,8734.0
2022-08-04 13:30:00,157.46,157.8,157.45,157.75,4739.0,157.46,157.8,157.45,157.75,4739.0
2022-08-04 13:40:00,157.72,157.77,157.09,157.15,5359.0,157.72,157.77,157.09,157.15,5359.0
2022-08-04 13:50:00,157.18,157.37,156.9,156.99,7010.0,157.18,157.37,156.9,156.99,7010.0
2022-08-04 14:00:00,156.98,156.98,156.5,156.5,2677.0,156.98,156.98,156.5,156.5,2677.0
2022-08-04 14:10:00,156.39,156.4,156.05,156.06,6602.0,156.39,156.4,156.05,156.06,6602.0
2022-08-04 14:20:00,156.06,156.28,155.94,156.2,4561.0,156.06,156.28,155.94,156.2,4561.0
2022-08-04 14:30:00,156.23,156.51,155.85,155.85,6364.0,156.23,156.51,155.85,155.85,6364.0
2022-08-04 14:40:00,155.84,156.81,155.84,156.81,15119.0,155.84,156.81,155.84,156.81,15119.0
2022-08-04 14:50:00,156.69,157.4,156.67,157.16,9117.0,156.69,157.4,156.67,157.16,9117.0
2022-08-04 15:00:00,157.17,157.17,156.85,157.16,8123.0,157.17,157.17,156.85,157.16,8123.0
2022-08-04 15:10:00,157.13,157.4,157.13,157.29,6124.0,157.13,157.4,157.13,157.29,6124.0
2022-08-04 15:20:00,157.27,157.27,156.85,157.01,13061.0,157.27,157.27,156.85,157.01,13061.0
2022-08-04 15:30:00,157.1,157.25,156.89,156.99,13939.0,157.1,157.25,156.89,156.99,13939.0
2022-08-04 15:40:00,156.99,157.36,156.88,156.99,18213.0,156.99,157.36,156.88,156.99,18213.0
2022-08-04 15:50:00,157.09,158.09,157.09,157.91,111838.0,157.09,158.09,157.09,157.91,111838.0
2022-08-05 09:30:00,154.45,156.92,154.08,155.62,9151.0,154.45,156.92,154.08,155.62,9151.0
2022-08-05 09:40:00,155.16,156.42,154.45,156.38,12679.0,155.16,156.42,154.45,156.38,12679.0
2022-08-05 09:50:00,156.39,156.74,155.25,155.97,7050.0,156.39,156.74,155.25,155.97,7050.0
2022-08-05 10:00:00,155.75,156.04,155.4,156.04,20105.0,155.75,156.04,155.4,156.04,20105.0
2022-08-05 10:10:00,156.03,156.62,155.83,156.53,23728.0,156.03,156.62,155.83,156.53,23728.0
2022-08-05 10:20:00,156.64,157.6,156.45,156.46,14930.0,156.64,157.6,156.45,156.46,14930.0
2022-08-05 10:30:00,156.72,157.0,156.11,156.39,9514.0,156.72,157.0,156.11,156.39,9514.0
2022-08-05 10:40:00,156.29,156.7,155.88,156.27,17670.0,156.29,156.7,155.88,156.27,17670.0
2022-08-05 10:50:00,156.06,156.3,155.78,155.82,8644.0,156.06,156.3,155.78,155.82,8644.0
2022-08-05 11:00:00,155.92,155.92,153.7,154.14,12038.0,155.92,155.92,153.7,154.14,12038.0
2022-08-05 11:10:00,154.08,154.52,153.99,154.05,5398.0,154.08,154.52,153.99,154.05,5398.0
2022-08-05 11:20:00,154.05,154.05,152.99,153.0,7447.0,154.05,154.05,152.99,153.0,7447.0
2022-08-05 11:30:00,153.12,153.94,153.12,153.44,4970.0,153.12,153.94,153.12,153.44,4970.0
2022-08-05 11:40:00,153.53,153.66,153.1,153.29,8185.0,153.53,153.66,153.1,153.29,8185.0
2022-08-05 11:50:00,153.28,154.21,153.28,153.78,5752.0,153.28,154.21,153.28,153.78,5752.0
2022-08-05 12:00:00,153.78,154.81,153.78,154.59,7767.0,153.78,154.81,153.78,154.59,7767.0
2022-08-05 12:10:00,154.58,155.48,154.57,155.31,5634.0,154.58,155.48,154.57,155.31,5634.0
2022-08-05 12:20:00,155.27,155.32,155.01,155.11,4510.0,155.27,155.32,155.01,155.11,4510.0
2022-08-05 12:30:00,155.19,155.19,154.53,154.68,4553.0,155.19,155.19,154.53,154.68,4553.0
2022-08-05 12:40:00,154.83,155.05,154.5,155.03,5975.0,154.83,155.05,154.5,155.03,5975.0
2022-08-05 12:50:00,154.93,155.1,154.45,154.8,8672.0,154.93,155.1,154.45,154.8,8672.0
2022-08-05 13:00:00,154.85,154.89,154.46,154.89,4907.0,154.85,154.89,154.46,154.89,4907.0
2022-08-05 13:10:00,154.74,154.82,154.43,154.46,3340.0,154.74,154.82,154.43,154.46,3340.0
2022-08-05 13:20:00,154.35,154.36,153.9,154.12,6099.0,154.35,154.36,153.9,154.12,6099.0
2022-08-05 13:30:00,154.13,154.87,154.07,154.64,5340.0,154.13,154.87,154.07,154.64,5340.0
2022-08-05 13:40:00,154.73,154.78,154.22,154.27,4157.0,154.73,154.78,154.22,154.27,4157.0
2022-08-05 13:50:00,154.24,154.82,154.18,154.81,13341.0,154.24,154.82,154.18,154.81,13341.0
2022-08-05 14:00:00,154.74,155.17,154.62,155.0,5339.0,154.74,155.17,154.62,155.0,5339.0
2022-08-05 14:10:00,154.9,155.06,154.73,154.91,2715.0,154.9,155.06,154.73,154.91,2715.0
2022-08-05 14:20:00,154.88,155.22,154.64,154.64,6920.0,154.88,155.22,154.64,154.64,6920.0
2022-08-05 14:30:00,154.62,155.35,154.62,155.16,8188.0,154.62,155.35,154.62,155.16,8188.0
2022-08-05 14:40:00,155.25,155.47,155.24,155.34,3632.0,155.25,155.47,155.24,155.34,3632.0
2022-08-05 14:50:00,155.33,155.38,154.79,154.79,8853.0,155.33,155.38,154.79,154.79,8853.0
2022-08-05 15:00:00,154.8,155.1,154.69,155.05,11436.0,154.8,155.1,154.69,155.05,11436.0
2022-08-05 15:10:00,155.19,155.7,155.19,155.49,7493.0,155.19,155.7,155.19,155.49,7493.0
2022-08-05 15:20:00,155.53,155.54,154.99,155.09,7685.0,155.53,155.54,154.99,155.09,7685.0
2022-08-05 15:30:00,155.0,155.11,154.51,154.6,9595.0,155.0,155.11,154.51,154.6,9595.0
2022-08-05 15:40:00,154.53,155.14,154.53,155.0,19999.0,154.53,155.14,154.53,155.0,19999.0
2022-08-05 15:50:00,155.04,155.17,154.63,154.83,42056.0,155.04,155.17,154.63,154.83,42056.0
2022-08-08 09:30:00,156.21,160.83,156.2,160.66,12726.0,156.21,160.83,156.2,160.66,12726.0
2022-08-08 09:40:00,160.17,161.74,159.64,161.12,7599.0,160.17,161.74,159.64,161.12,7599.0
2022-08-08 09:50:00,161.35,162.18,160.86,162.18,16853.0,161.35,162.18,160.86,162.18,16853.0
2022-08-08 10:00:00,162.04,162.95,161.86,162.09,31393.0,162.04,162.95,161.86,162.09,31393.0
2022-08-08 10:10:00,162.06,162.49,161.7,162.19,8224.0,162.06,162.49,161.7,162.19,8224.0
2022-08-08 10:20:00,162.22,162.5,161.34,162.0,9409.0,162.22,162.5,161.34,162.0,9409.0
2022-08-08 10:30:00,162.07,163.64,162.07,163.64,8257.0,162.07,163.64,162.07,163.64,8257.0
2022-08-08 10:40:00,163.55,163.62,163.08,163.09,6742.0,163.55,163.62,163.08,163.09,6742.0
2022-08-08 10:50:00,163.11,163.98,163.07,163.41,12343.0,163.11,163.98,163.07,163.41,12343.0
2022-08-08 11:00:00,163.5,164.34,163.4,164.34,6674.0,163.5,164.34,163.4,164.34,6674.0
2022-08-08 11:10:00,164.21,164.34,163.17,163.58,8243.0,164.21,164.34,163.17,163.58,8243.0
2022-08-08 11:20:00,163.56,163.78,162.88,163.07,23253.0,163.56,163.78,162.88,163.07,23253.0
2022-08-08 11:30:00,163.17,163.52,162.54,162.59,28522.0,163.17,163.52,162.54,162.59,28522.0
2022-08-08 11:40:00,162.64,162.96,161.62,161.7,20511.0,162.64,162.96,161.62,161.7,20511.0
2022-08-08 11:50:00,161.66,162.44,161.57,162.39,6963.0,161.66,162.44,161.57,162.39,6963.0
2022-08-08 12:00:00,162.25,162.47,161.49,161.5,8017.0,162.25,162.47,161.49,161.5,8017.0
2022-08-08 12:10:00,161.61,162.16,161.37,161.77,18565.0,161.61,162.16,161.37,161.77,18565.0
2022-08-08 12:20:00,161.67,161.96,161.17,161.5,36190.0,161.67,161.96,161.17,161.5,36190.0
2022-08-08 12:30:00,161.38,161.5,160.99,161.2,16861.0,161.38,161.5,160.99,161.2,16861.0
2022-08-08 12:40:00,161.27,161.45,161.14,161.33,17949.0,161.27,161.45,161.14,161.33,17949.0
2022-08-08 12:50:00,161.33,161.45,161.26,161.38,14885.0,161.33,161.45,161.26,161.38,14885.0
2022-08-08 13:00:00,161.37,161.57,161.22,161.5,6538.0,161.37,161.57,161.22,161.5,6538.0
2022-08-08 13:10:00,161.49,161.65,161.21,161.65,5661.0,161.49,161.65,161.21,161.65,5661.0
2022-08-08 13:20:00,161.68,161.84,161.27,161.64,8916.0,161.68,161.84,161.27,161.64,8916.0
2022-08-08 13:30:00,161.67,162.04,161.64,161.81,6490.0,161.67,162.04,161.64,161.81,6490.0
2022-08-08 13:40:00,161.8,162.14,161.77,161.9,5021.0,161.8,162.14,161.77,161.9,5021.0
2022-08-08 13:50:00,161.88,162.12,161.88,162.12,4552.0,161.88,162.12,161.88,162.12,4552.0
2022-08-08 14:00:00,162.16,162.51,161.68,162.37,22025.0,162.16,162.51,161.68,162.37,22025.0
2022-08-08 14:10:00,162.29,162.48,162.05,162.24,33178.0,162.29,162.48,162.05,162.24,33178.0
2022-08-08 14:20:00,162.2,162.3,162.09,162.23,11388.0,162.2,162.3,162.09,162.23,11388.0
2022-08-08 14:30:00,162.27,162.32,161.88,161.89,30854.0,162.27,162.32,161.88,161.89,30854.0
2022-08-08 14:40:00,161.87,161.98,161.26,161.78,19394.0,161.87,161.98,161.26,161.78,19394.0
2022-08-08 14:50:00,161.8,161.85,161.26,161.72,30224.0,161.8,161.85,161.26,161.72,30224.0
2022-08-08 15:00:00,161.73,161.81,160.95,160.95,22424.0,161.73,161.81,160.95,160.95,22424.0
2022-08-08 15:10:00,161.0,161.23,160.64,160.85,8036.0,161.0,161.23,160.64,160.85,8036.0
2022-08-08 15:20:00,160.97,161.88,160.96,161.59,6533.0,160.97,161.88,160.96,161.59,6533.0
2022-08-08 15:30:00,161.63,161.93,161.38,161.92,13333.0,161.63,161.93,161.38,161.92,13333.0
2022-08-08 15:40:00,161.93,162.19,161.84,162.14,18833.0,161.93,162.19,161.84,162.14,18833.0
2022-08-08 15:50:00,162.2,162.31,161.77,161.77,77697.0,162.2,162.31,161.77,161.77,77697.0
2022-08-09 09:30:00,160.68,160.68,158.0,158.04,5403.0,160.68,160.68,158.0,158.04,5403.0
2022-08-09 09:40:00,158.91,158.91,157.41,158.13,32695.0,158.91,158.91,157.41,158.13,32695.0
2022-08-09 09:50:00,158.23,158.65,156.51,157.1,59408.0,158.23,158.65,156.51,157.1,59408.0
2022-08-09 10:00:00,156.96,157.07,154.72,155.0,33802.0,156.96,157.07,154.72,155.0,33802.0
2022-08-09 10:10:00,155.08,156.99,154.96,156.41,14661.0,155.08,156.99,154.96,156.41,14661.0
2022-08-09 10:20:00,156.5,156.59,155.15,155.15,6752.0,156.5,156.59,155.15,155.15,6752.0
2022-08-09 10:30:00,155.23,155.45,154.43,155.13,12719.0,155.23,155.45,154.43,155.13,12719.0
2022-08-09 10:40:00,155.06,155.52,154.69,155.41,18961.0,155.06,155.52,154.69,155.41,18961.0
2022-08-09 10:50:00,155.37,155.38,154.76,155.05,40607.0,155.37,155.38,154.76,155.05,40607.0
2022-08-09 11:00:00,155.02,155.27,154.57,155.27,32600.0,155.02,155.27,154.57,155.27,32600.0
2022-08-09 11:10:00,155.33,156.09,155.21,155.84,8253.0,155.33,156.09,155.21,155.84,8253.0
2022-08-09 11:20:00,155.88,156.08,155.48,155.69,11663.0,155.88,156.08,155.48,155.69,11663.0
2022-08-09 11:30:00,155.84,156.1,154.96,155.31,13896.0,155.84,156.1,154.96,155.31,13896.0
2022-08-09 11:40:00,155.23,155.6,154.79,154.99,42392.0,155.23,155.6,154.79,154.99,42392.0
2022-08-09 11:50:00,155.0,155.09,154.56,154.63,55921.0,155.0,155.09,154.56,154.63,55921.0
2022-08-09 12:00:00,154.56,154.62,154.13,154.13,13676.0,154.56,154.62,154.13,154.13,13676.0
2022-08-09 12:10:00,153.95,154.33,153.71,154.27,12967.0,153.95,154.33,153.71,154.27,12967.0
2022-08-09 12:20:00,154.16,154.39,153.94,153.99,3330.0,154.16,154.39,153.94,153.99,3330.0
2022-08-09 12:30:00,154.16,154.21,153.63,154.21,5253.0,154.16,154.21,153.63,154.21,5253.0
2022-08-09 12:40:00,154.2,154.21,153.85,154.06,3502.0,154.2,154.21,153.85,154.06,3502.0
2022-08-09 12:50:00,153.95,154.25,153.78,154.06,5062.0,153.95,154.25,153.78,154.06,5062.0
2022-08-09 13:00:00,154.15,154.26,153.92,154.25,3902.0,154.15,154.26,153.92,154.25,3902.0
2022-08-09 13:10:00,154.18,154.28,153.92,153.92,4050.0,154.18,154.28,153.92,153.92,4050.0
2022-08-09 13:20:00,153.9,154.2,153.88,154.2,3163.0,153.9,154.2,153.88,154.2,3163.0
2022-08-09 13:30:00,154.15,154.15,153.57,153.73,2266.0,154.15,154.15,153.57,153.73,2266.0
2022-08-09 13:40:00,153.55,153.92,153.49,153.85,7839.0,153.55,153.92,153.49,153.85,7839.0
2022-08-09 13:50:00,153.8,154.27,153.72,154.13,9121.0,153.8,154.27,153.72,154.13,9121.0
2022-08-09 14:00:00,154.23,154.26,153.9,153.93,5781.0,154.23,154.26,153.9,153.93,5781.0
2022-08-09 14:10:00,153.85,154.04,153.84,153.94,6004.0,153.85,154.04,153.84,153.94,6004.0
2022-08-09 14:20:00,154.06,154.08,153.92,153.97,6489.0,154.06,154.08,153.92,153.97,6489.0
2022-08-09 14:30:00,153.97,154.06,153.92,153.97,7792.0,153.97,154.06,153.92,153.97,7792.0
2022-08-09 14:40:00,154.0,154.03,153.92,153.99,10475.0,154.0,154.03,153.92,153.99,10475.0
2022-08-09 14:50:00,154.02,154.63,153.96,154.37,42192.0,154.02,154.63,153.96,154.37,42192.0
2022-08-09 15:00:00,154.39,154.39,153.82,154.0,7843.0,154.39,154.39,153.82,154.0,7843.0
2022-08-09 15:10:00,153.93,154.0,153.82,154.0,4451.0,153.93,154.0,153.82,154.0,4451.0
2022-08-09 15:20:00,154.0,154.0,153.73,153.88,9224.0,154.0,154.0,153.73,153.88,9224.0
2022-08-09 15:30:00,153.86,153.86,153.55,153.65,8249.0,153.86,153.86,153.55,153.65,8249.0
2022-08-09 15:40:00,153.61,154.03,153.55,153.97,16350.0,153.61,154.03,153.55,153.97,16350.0
2022-08-09 15:50:00,154.02,154.32,153.82,153.94,91313.0,154.02,154.32,153.82,153.94,91313.0
2022-08-10 09:30:00,157.21,160.11,157.1,158.9,23116.0,157.21,160.11,157.1,158.9,23116.0
2022-08-10 09:40:00,158.98,160.02,158.87,160.01,4914.0,158.98,160.02,158.87,160.01,4914.0
2022-08-10 09:50:00,160.21,160.24,158.66,159.03,11904.0,160.21,160.24,158.66,159.03,11904.0
2022-08-10 10:00:00,158.81,159.78,158.69,158.92,38055.0,158.81,159.78,158.69,158.92,38055.0
2022-08-10 10:10:00,158.97,159.3,158.49,158.57,3691.0,158.97,159.3,158.49,158.57,3691.0
2022-08-10 10:20:00,158.11,158.69,157.78,158.57,3625.0,158.11,158.69,157.78,158.57,3625.0
2022-08-10 10:30:00,158.58,159.36,158.42,159.15,3642.0,158.58,159.36,158.42,159.15,3642.0
2022-08-10 10:40:00,159.07,159.44,158.98,159.08,5560.0,159.07,159.44,158.98,159.08,5560.0
2022-08-10 10:50:00,159.27,159.52,158.79,158.95,8704.0,159.27,159.52,158.79,158.95,8704.0
2022-08-10 11:00:00,159.03,159.78,158.99,159.18,12448.0,159.03,159.78,158.99,159.18,12448.0
2022-08-10 11:10:00,159.0,159.0,158.37,158.37,2050.0,159.0,159.0,158.37,158.37,2050.0
2022-08-10 11:20:00,158.45,158.74,158.18,158.37,19281.0,158.45,158.74,158.18,158.37,19281.0
2022-08-10 11:30:00,158.21,159.0,158.2,158.47,15130.0,158.21,159.0,158.2,158.47,15130.0
2022-08-10 11:40:00,158.62,159.05,158.47,158.97,12123.0,158.62,159.05,158.47,158.97,12123.0
2022-08-10 11:50:00,158.81,159.05,158.6,158.72,6400.0,158.81,159.05,158.6,158.72,6400.0
2022-08-10 12:00:00,158.72,159.04,158.51,158.68,12638.0,158.72,159.04,158.51,158.68,12638.0
2022-08-10 12:10:00,158.67,158.9,158.17,158.31,5807.0,158.67,158.9,158.17,158.31,5807.0
2022-08-10 12:20:00,158.27,158.73,158.17,158.65,3626.0,158.27,158.73,158.17,158.65,3626.0
2022-08-10 12:30:00,158.7,158.76,158.53,158.64,1900.0,158.7,158.76,158.53,158.64,1900.0
2022-08-10 12:40:00,158.77,158.93,158.45,158.51,5298.0,158.77,158.93,158.45,158.51,5298.0
2022-08-10 12:50:00,158.49,158.67,158.48,158.54,2300.0,158.49,158.67,158.48,158.54,2300.0
2022-08-10 13:00:00,158.5,158.69,158.46,158.59,2533.0,158.5,158.69,158.46,158.59,2533.0
2022-08-10 13:10:00,158.59,158.66,158.36,158.54,7273.0,158.59,158.66,158.36,158.54,7273.0
2022-08-10 13:20:00,158.53,158.6,158.44,158.47,3633.0,158.53,158.6,158.44,158.47,3633.0
2022-08-10 13:30:00,158.5,158.57,158.3,158.54,3515.0,158.5,158.57,158.3,158.54,3515.0
2022-08-10 13:40:00,158.5,158.93,158.45,158.68,5685.0,158.5,158.93,158.45,158.68,5685.0
2022-08-10 13:50:00,158.75,158.87,158.69,158.78,2711.0,158.75,158.87,158.69,158.78,2711.0
2022-08-10 14:00:00,158.78,158.9,158.53,158.56,6262.0,158.78,158.9,158.53,158.56,6262.0
2022-08-10 14:10:00,158.56,158.75,158.47,158.71,5000.0,158.56,158.75,158.47,158.71,5000.0
2022-08-10 14:20:00,158.7,158.7,158.45,158.53,13975.0,158.7,158.7,158.45,158.53,13975.0
2022-08-10 14:30:00,158.59,158.79,158.47,158.62,4449.0,158.59,158.79,158.47,158.62,4449.0
2022-08-10 14:40:00,158.6,158.65,158.39,158.47,8135.0,158.6,158.65,158.39,158.47,8135.0
2022-08-10 14:50:00,158.47,158.55,158.3,158.34,7553.0,158.47,158.55,158.3,158.34,7553.0
2022-08-10 15:00:00,158.32,158.34,157.55,157.89,22797.0,158.32,158.34,157.55,157.89,22797.0
2022-08-10 15:10:00,157.88,157.99,157.68,157.86,8401.0,157.88,157.99,157.68,157.86,8401.0
2022-08-10 15:20:00,157.86,157.89,157.7,157.8,9966.0,157.86,157.89,157.7,157.8,9966.0
2022-08-10 15:30:00,157.8,158.02,157.75,158.02,17113.0,157.8,158.02,157.75,158.02,17113.0
2022-08-10 15:40:00,157.98,158.01,157.35,157.35,39635.0,157.98,158.01,157.35,157.35,39635.0
2022-08-10 15:50:00,157.24,157.46,156.78,156.83,45068.0,157.24,157.46,156.78,156.83,45068.0
2022-08-11 09:30:00,160.06,161.17,158.24,159.69,17109.0,160.06,161.17,158.24,159.69,17109.0
2022-08-11 09:40:00,159.85,161.75,159.45,161.43,33423.0,159.85,161.75,159.45,161.43,33423.0
2022-08-11 09:50:00,161.43,162.42,160.87,161.15,18492.0,161.43,162.42,160.87,161.15,18492.0
2022-08-11 10:00:00,161.14,162.5,161.13,162.44,19144.0,161.14,162.5,161.13,162.44,19144.0
2022-08-11 10:10:00,162.48,163.66,162.42,163.52,27191.0,162.48,163.66,162.42,163.52,27191.0
2022-08-11 10:20:00,163.53,163.53,161.97,162.85,11273.0,163.53,163.53,161.97,162.85,11273.0
2022-08-11 10:30:00,162.99,163.87,162.98,162.98,14009.0,162.99,163.87,162.98,162.98,14009.0
2022-08-11 10:40:00,162.96,163.71,162.96,163.63,65002.0,162.96,163.71,162.96,163.63,65002.0
2022-08-11 10:50:00,163.59,163.83,163.41,163.5,6824.0,163.59,163.83,163.41,163.5,6824.0
2022-08-11 11:00:00,163.44,163.86,162.4,162.5,50107.0,163.44,163.86,162.4,162.5,50107.0
2022-08-11 11:10:00,162.52,162.66,161.31,161.31,6063.0,162.52,162.66,161.31,161.31,6063.0
2022-08-11 11:20:00,161.22,162.15,161.21,162.06,9431.0,161.22,162.15,161.21,162.06,9431.0
2022-08-11 11:30:00,161.97,161.98,161.31,161.31,6472.0,161.97,161.98,161.31,161.31,6472.0
2022-08-11 11:40:00,161.11,161.64,160.62,160.62,15058.0,161.11,161.64,160.62,160.62,15058.0
2022-08-11 11:50:00,160.48,160.94,159.94,160.62,11128.0,160.48,160.94,159.94,160.62,11128.0
2022-08-11 12:00:00,160.67,161.1,160.46,160.59,6132.0,160.67,161.1,160.46,160.59,6132.0
2022-08-11 12:10:00,160.49,160.8,160.25,160.34,10581.0,160.49,160.8,160.25,160.34,10581.0
2022-08-11 12:20:00,160.19,161.25,160.17,161.25,8621.0,160.19,161.25,160.17,161.25,8621.0
2022-08-11 12:30:00,161.37,162.0,161.37,161.9,9093.0,161.37,162.0,161.37,161.9,9093.0
2022-08-11 12:40:00,161.89,162.31,161.7,162.31,7911.0,161.89,162.31,161.7,162.31,7911.0
2022-08-11 12:50:00,162.3,163.01,162.16,162.9,6108.0,162.3,163.01,162.16,162.9,6108.0
2022-08-11 13:00:00,163.02,163.13,162.79,163.02,8130.0,163.02,163.13,162.79,163.02,8130.0
2022-08-11 13:10:00,163.02,163.62,162.82,163.44,11448.0,163.02,163.62,162.82,163.44,11448.0
2022-08-11 13:20:00,163.43,163.44,163.26,163.29,6118.0,163.43,163.44,163.26,163.29,6118.0
2022-08-11 13:30:00,163.3,163.44,163.04,163.29,7571.0,163.3,163.44,163.04,163.29,7571.0
2022-08-11 13:40:00,163.28,163.54,162.95,163.05,10332.0,163.28,163.54,162.95,163.05,10332.0
2022-08-11 13:50:00,163.07,163.3,162.87,163.17,9830.0,163.07,163.3,162.87,163.17,9830.0
2022-08-11 14:00:00,163.12,163.13,162.53,162.83,10004.0,163.12,163.13,162.53,162.83,10004.0
2022-08-11 14:10:00,162.93,163.11,162.87,162.98,13705.0,162.93,163.11,162.87,162.98,13705.0
2022-08-11 14:20:00,163.0,163.98,162.93,163.75,24197.0,163.0,163.98,162.93,163.75,24197.0
2022-08-11 14:30:00,163.69,163.69,163.22,163.23,4222.0,163.69,163.69,163.22,163.23,4222.0
2022-08-11 14:40:00,163.23,163.3,162.54,162.79,6385.0,163.23,163.3,162.54,162.79,6385.0
2022-08-11 14:50:00,162.74,162.88,162.46,162.79,14728.0,162.74,162.88,162.46,162.79,14728.0
2022-08-11 15:00:00,162.65,162.85,162.42,162.48,7272.0,162.65,162.85,162.42,162.48,7272.0
2022-08-11 15:10:00,162.44,162.75,162.22,162.67,8365.0,162.44,162.75,162.22,162.67,8365.0
2022-08-11 15:20:00,162.71,162.97,162.61,162.85,25709.0,162.71,162.97,162.61,162.85,25709.0
2022-08-11 15:30:00,162.85,163.04,162.78,162.86,24274.0,162.85,163.04,162.78,162.86,24274.0
2022-08-11 15:40:00,162.92,163.47,162.85,163.31,24768.0,162.92,163.47,162.85,163.31,24768.0
2022-08-11 15:50:00,163.47,164.12,163.47,164.0,107562.0,163.47,164.12,163.47,164.0,107562.0
2022-08-12 09:30:00,166.54,166.92,163.55,164.14,7677.0,166.54,166.92,163.55,164.14,7677.0
2022-08-12 09:40:00,164.37,165.47,164.07,164.58,5628.0,164.37,165.47,164.07,164.58,5628.0
2022-08-12 09:50:00,164.5,165.05,164.49,164.92,13602.0,164.5,165.05,164.49,164.92,13602.0
2022-08-12 10:00:00,164.69,164.88,162.94,162.94,17215.0,164.69,164.88,162.94,162.94,17215.0
2022-08-12 10:10:00,162.94,164.26,162.94,164.08,6884.0,162.94,164.26,162.94,164.08,6884.0
2022-08-12 10:20:00,164.09,164.11,163.21,163.59,9063.0,164.09,164.11,163.21,163.59,9063.0
2022-08-12 10:30:00,163.73,164.18,163.14,163.3,7053.0,163.73,164.18,163.14,163.3,7053.0
2022-08-12 10:40:00,163.22,163.22,162.55,163.02,4297.0,163.22,163.22,162.55,163.02,4297.0
2022-08-12 10:50:00,163.0,164.33,163.0,164.04,6533.0,163.0,164.33,163.0,164.04,6533.0
2022-08-12 11:00:00,163.99,164.45,163.76,164.36,8515.0,163.99,164.45,163.76,164.36,8515.0
2022-08-12 11:10:00,164.32,164.53,163.85,164.53,4443.0,164.32,164.53,163.85,164.53,4443.0
2022-08-12 11:20:00,164.51,164.53,164.04,164.16,5446.0,164.51,164.53,164.04,164.16,5446.0
2022-08-12 11:30:00,164.05,164.57,163.82,164.39,3539.0,164.05,164.57,163.82,164.39,3539.0
2022-08-12 11:40:00,164.26,164.36,164.08,164.25,3376.0,164.26,164.36,164.08,164.25,3376.0
2022-08-12 11:50:00,164.17,164.51,164.02,164.32,4175.0,164.17,164.51,164.02,164.32,4175.0
2022-08-12 12:00:00,164.48,164.68,164.37,164.68,2604.0,164.48,164.68,164.37,164.68,2604.0
2022-08-12 12:10:00,164.61,164.61,164.28,164.48,4603.0,164.61,164.61,164.28,164.48,4603.0
2022-08-12 12:20:00,164.57,164.7,164.33,164.5,4044.0,164.57,164.7,164.33,164.5,4044.0
2022-08-12 12:30:00,164.43,164.5,164.25,164.3,4358.0,164.43,164.5,164.25,164.3,4358.0
2022-08-12 12:40:00,164.31,164.65,164.08,164.65,3153.0,164.31,164.65,164.08,164.65,3153.0
2022-08-12 12:50:00,164.66,164.66,164.39,164.43,2476.0,164.66,164.66,164.39,164.43,2476.0
2022-08-12 13:00:00,164.5,164.5,164.06,164.37,4624.0,164.5,164.5,164.06,164.37,4624.0
2022-08-12 13:10:00,164.29,164.5,164.28,164.28,2058.0,164.29,164.5,164.28,164.28,2058.0
2022-08-12 13:20:00,164.46,164.47,164.23,164.38,3554.0,164.46,164.47,164.23,164.38,3554.0
2022-08-12 13:30:00,164.38,164.74,164.35,164.35,4588.0,164.38,164.74,164.35,164.35,4588.0
2022-08-12 13:40:00,164.41,164.45,164.24,164.44,1754.0,164.41,164.45,164.24,164.44,1754.0
2022-08-12 13:50:00,164.4,164.57,164.34,164.38,4067.0,164.4,164.57,164.34,164.38,4067.0
2022-08-12 14:00:00,164.49,164.66,164.49,164.52,5815.0,164.49,164.66,164.49,164.52,5815.0
2022-08-12 14:10:00,164.51,164.7,164.45,164.63,3898.0,164.51,164.7,164.45,164.63,3898.0
2022-08-12 14:20:00,164.69,164.69,164.33,164.46,2625.0,164.69,164.69,164.33,164.46,2625.0
2022-08-12 14:30:00,164.49,164.67,164.41,164.41,6678.0,164.49,164.67,164.41,164.41,6678.0
2022-08-12 14:40:00,164.51,165.19,164.48,165.18,9468.0,164.51,165.19,164.48,165.18,9468.0
2022-08-12 14:50:00,165.18,165.19,164.85,164.9,4477.0,165.18,165.19,164.85,164.9,4477.0
2022-08-12 15:00:00,164.86,164.86,164.41,164.5,8145.0,164.86,164.86,164.41,164.5,8145.0
2022-08-12 15:10:00,164.62,164.66,164.42,164.49,6203.0,164.62,164.66,164.42,164.49,6203.0
2022-08-12 15:20:00,164.55,164.55,163.66,163.66,10383.0,164.55,164.55,163.66,163.66,10383.0
2022-08-12 15:30:00,163.63,163.87,163.62,163.75,16247.0,163.63,163.87,163.62,163.75,16247.0
2022-08-12 15:40:00,163.78,163.96,163.73,163.93,36257.0,163.78,163.96,163.73,163.93,36257.0
2022-08-12 15:50:00,163.95,163.98,163.39,163.67,114485.0,163.95,163.98,163.39,163.67,114485.0
2022-08-15 09:30:00,162.01,163.46,161.62,162.09,17110.0,162.01,163.46,161.62,162.09,17110.0
2022-08-15 09:40:00,161.4,161.98,160.66,161.59,7286.0,161.4,161.98,160.66,161.59,7286.0
2022-08-15 09:50:00,160.99,162.65,160.9,162.48,11577.0,160.99,162.65,160.9,162.48,11577.0
2022-08-15 10:00:00,162.51,162.54,161.48,161.8,6177.0,162.51,162.54,161.48,161.8,6177.0
2022-08-15 10:10:00,161.9,162.17,161.28,161.47,3343.0,161.9,162.17,161.28,161.47,3343.0
2022-08-15 10:20:00,161.32,161.54,161.09,161.15,5632.0,161.32,161.54,161.09,161.15,5632.0
2022-08-15 10:30:00,161.01,161.44,160.68,160.71,9279.0,161.01,161.44,160.68,160.71,9279.0
2022-08-15 10:40:00,160.73,161.31,160.22,160.22,2643.0,160.73,161.31,160.22,160.22,2643.0
2022-08-15 10:50:00,160.12,160.96,160.11,160.78,7613.0,160.12,160.96,160.11,160.78,7613.0
2022-08-15 11:00:00,160.68,161.02,160.2,160.2,3192.0,160.68,161.02,160.2,160.2,3192.0
2022-08-15 11:10:00,160.0,160.05,159.2,159.2,1993.0,160.0,160.05,159.2,159.2,1993.0
2022-08-15 11:20:00,159.17,159.79,158.93,159.76,3361.0,159.17,159.79,158.93,159.76,3361.0
2022-08-15 11:30:00,159.85,160.08,159.81,159.89,4685.0,159.85,160.08,159.81,159.89,4685.0
2022-08-15 11:40:00,159.83,160.25,159.83,159.93,5973.0,159.83,160.25,159.83,159.93,5973.0
2022-08-15 11:50:00,159.87,160.02,159.66,159.68,3523.0,159.87,160.02,159.66,159.68,3523.0
2022-08-15 12:00:00,159.95,159.96,159.72,159.94,2322.0,159.95,159.96,159.72,159.94,2322.0
2022-08-15 12:10:00,160.01,160.21,159.72,159.72,2467.0,160.01,160.21,159.72,159.72,2467.0
2022-08-15 12:20:00,159.66,159.66,159.22,159.25,2253.0,159.66,159.66,159.22,159.25,2253.0
2022-08-15 12:30:00,159.37,159.66,159.07,159.07,2388.0,159.37,159.66,159.07,159.07,2388.0
2022-08-15 12:40:00,159.12,159.19,158.58,158.58,9151.0,159.12,159.19,158.58,158.58,9151.0
2022-08-15 12:50:00,158.65,158.91,158.65,158.78,5400.0,158.65,158.91,158.65,158.78,5400.0
2022-08-15 13:00:00,158.78,158.87,158.66,158.77,6233.0,158.78,158.87,158.66,158.77,6233.0
2022-08-15 13:10:00,158.75,158.82,158.35,158.35,1000.0,158.75,158.82,158.35,158.35,1000.0
2022-08-15 13:20:00,158.33,158.76,158.31,158.75,3425.0,158.33,158.76,158.31,158.75,3425.0
2022-08-15 13:30:00,158.83,159.16,158.74,158.89,3503.0,158.83,159.16,158.74,158.89,3503.0
2022-08-15 13:40:00,158.89,158.9,158.75,158.89,3555.0,158.89,158.9,158.75,158.89,3555.0
2022-08-15 13:50:00,158.89,159.02,158.73,158.73,2301.0,158.89,159.02,158.73,158.73,2301.0
2022-08-15 14:00:00,158.75,158.8,158.19,158.45,9582.0,158.75,158.8,158.19,158.45,9582.0
2022-08-15 14:10:00,158.42,159.03,158.41,158.92,7150.0,158.42,159.03,158.41,158.92,7150.0
2022-08-15 14:20:00,159.03,159.09,158.77,158.9,16451.0,159.03,159.09,158.77,158.9,16451.0
2022-08-15 14:30:00,158.88,159.32,158.83,159.28,14052.0,158.88,159.32,158.83,159.28,14052.0
2022-08-15 14:40:00,159.26,159.81,159.19,159.55,8278.0,159.26,159.81,159.19,159.55,8278.0
2022-08-15 14:50:00,159.62,159.62,159.23,159.23,4600.0,159.62,159.62,159.23,159.23,4600.0
2022-08-15 15:00:00,159.34,160.16,159.18,160.09,9470.0,159.34,160.16,159.18,160.09,9470.0
2022-08-15 15:10:00,160.06,160.4,159.88,160.08,6720.0,160.06,160.4,159.88,160.08,6720.0
2022-08-15 15:20:00,160.07,160.28,159.93,160.11,7291.0,160.07,160.28,159.93,160.11,7291.0
2022-08-15 15:30:00,160.11,160.19,159.76,159.76,13778.0,160.11,160.19,159.76,159.76,13778.0
2022-08-15 15:40:00,159.67,160.04,159.42,160.03,29378.0,159.67,160.04,159.42,160.03,29378.0
2022-08-15 15:50:00,160.06,160.17,159.88,159.94,57653.0,160.06,160.17,159.88,159.94,57653.0
2022-08-16 09:30:00,158.76,162.72,158.76,161.58,16491.0,158.76,162.72,158.76,161.58,16491.0
2022-08-16 09:40:00,162.26,163.32,161.59,162.81,45642.0,162.26,163.32,161.59,162.81,45642.0
2022-08-16 09:50:00,162.71,164.69,162.71,164.69,57123.0,162.71,164.69,162.71,164.69,57123.0
2022-08-16 10:00:00,164.68,165.25,164.02,164.39,17857.0,164.68,165.25,164.02,164.39,17857.0
2022-08-16 10:10:00,164.44,165.71,163.81,165.71,49514.0,164.44,165.71,163.81,165.71,49514.0
2022-08-16 10:20:00,165.5,165.62,163.87,164.35,10819.0,165.5,165.62,163.87,164.35,10819.0
2022-08-16 10:30:00,164.27,164.28,162.65,162.8,18540.0,164.27,164.28,162.65,162.8,18540.0
2022-08-16 10:40:00,162.78,163.21,162.53,163.13,10024.0,162.78,163.21,162.53,163.13,10024.0
2022-08-16 10:50:00,163.12,165.04,163.0,164.93,28971.0,163.12,165.04,163.0,164.93,28971.0
2022-08-16 11:00:00,164.94,165.48,164.61,164.61,13350.0,164.94,165.48,164.61,164.61,13350.0
2022-08-16 11:10:00,164.75,165.43,164.6,165.3,50949.0,164.75,165.43,164.6,165.3,50949.0
2022-08-16 11:20:00,165.16,167.07,165.16,167.07,4875.0,165.16,167.07,165.16,167.07,4875.0
2022-08-16 11:30:00,167.09,168.01,166.78,167.35,7030.0,167.09,168.01,166.78,167.35,7030.0
2022-08-16 11:40:00,167.6,168.0,167.28,167.78,4791.0,167.6,168.0,167.28,167.78,4791.0
2022-08-16 11:50:00,167.96,168.87,167.94,168.55,7610.0,167.96,168.87,167.94,168.55,7610.0
2022-08-16 12:00:00,168.67,170.0,168.5,169.12,49392.0,168.67,170.0,168.5,169.12,49392.0
2022-08-16 12:10:00,169.08,169.89,168.82,169.88,14106.0,169.08,169.89,168.82,169.88,14106.0
2022-08-16 12:20:00,169.79,169.79,168.94,169.25,10082.0,169.79,169.79,168.94,169.25,10082.0
2022-08-16 12:30:00,169.13,169.53,168.98,169.32,6576.0,169.13,169.53,168.98,169.32,6576.0
2022-08-16 12:40:00,169.31,169.48,169.18,169.44,7405.0,169.31,169.48,169.18,169.44,7405.0
2022-08-16 12:50:00,169.29,169.96,169.18,169.86,8125.0,169.29,169.96,169.18,169.86,8125.0
2022-08-16 13:00:00,169.92,170.77,169.92,170.48,8964.0,169.92,170.77,169.92,170.48,8964.0
2022-08-16 13:10:00,170.47,171.36,170.47,171.02,35824.0,170.47,171.36,170.47,171.02,35824.0
2022-08-16 13:20:00,171.08,171.9,170.97,171.81,8191.0,171.08,171.9,170.97,171.81,8191.0
2022-08-16 13:30:00,171.71,172.5,171.67,172.36,7515.0,171.71,172.5,171.67,172.36,7515.0
2022-08-16 13:40:00,172.31,172.34,171.84,172.16,6411.0,172.31,172.34,171.84,172.16,6411.0
2022-08-16 13:50:00,172.28,173.18,172.19,173.07,32647.0,172.28,173.18,172.19,173.07,32647.0
2022-08-16 14:00:00,173.02,173.09,172.78,173.06,20584.0,173.02,173.09,172.78,173.06,20584.0
2022-08-16 14:10:00,173.07,173.22,172.89,172.97,16593.0,173.07,173.22,172.89,172.97,16593.0
2022-08-16 14:20:00,172.84,173.3,172.16,172.16,16346.0,172.84,173.3,172.16,172.16,16346.0
2022-08-16 14:30:00,172.14,172.5,169.89,170.1,196809.0,172.14,172.5,169.89,170.1,196809.0
2022-08-16 14:40:00,170.16,170.5,169.64,169.77,32525.0,170.16,170.5,169.64,169.77,32525.0
2022-08-16 14:50:00,169.63,170.36,169.63,170.26,9452.0,169.63,170.36,169.63,170.26,9452.0
2022-08-16 15:00:00,170.13,170.29,169.64,169.92,49480.0,170.13,170.29,169.64,169.92,49480.0
2022-08-16 15:10:00,169.97,170.06,169.45,169.47,8296.0,169.97,170.06,169.45,169.47,8296.0
2022-08-16 15:20:00,169.46,169.72,168.89,169.54,11514.0,169.46,169.72,168.89,169.54,11514.0
2022-08-16 15:30:00,169.47,169.55,168.84,168.9,13389.0,169.47,169.55,168.84,168.9,13389.0
2022-08-16 15:40:00,168.85,169.06,168.28,168.78,65099.0,168.85,169.06,168.28,168.78,65099.0
2022-08-16 15:50:00,168.83,168.83,167.89,168.12,95994.0,168.83,168.83,167.89,168.12,95994.0
2022-08-17 09:30:00,163.92,165.01,162.6,164.15,47089.0,163.92,165.01,162.6,164.15,47089.0
2022-08-17 09:40:00,164.5,165.69,164.03,165.43,24794.0,164.5,165.69,164.03,165.43,24794.0
2022-08-17 09:50:00,165.43,166.21,164.71,165.81,21798.0,165.43,166.21,164.71,165.81,21798.0
2022-08-17 10:00:00,165.49,166.04,165.11,165.26,17032.0,165.49,166.04,165.11,165.26,17032.0
2022-08-17 10:10:00,165.53,165.55,164.99,165.55,10634.0,165.53,165.55,164.99,165.55,10634.0
2022-08-17 10:20:00,165.55,165.55,164.62,164.63,17054.0,165.55,165.55,164.62,164.63,17054.0
2022-08-17 10:30:00,164.31,164.36,163.46,164.03,11877.0,164.31,164.36,163.46,164.03,11877.0
2022-08-17 10:40:00,164.14,165.01,164.14,164.75,11158.0,164.14,165.01,164.14,164.75,11158.0
2022-08-17 10:50:00,164.84,164.9,164.35,164.57,8614.0,164.84,164.9,164.35,164.57,8614.0
2022-08-17 11:00:00,164.74,165.38,164.74,165.38,9804.0,164.74,165.38,164.74,165.38,9804.0
2022-08-17 11:10:00,165.67,165.84,165.09,165.61,8801.0,165.67,165.84,165.09,165.61,8801.0
2022-08-17 11:20:00,165.46,165.99,165.45,165.58,7367.0,165.46,165.99,165.45,165.58,7367.0
2022-08-17 11:30:00,165.66,166.03,165.66,165.89,13826.0,165.66,166.03,165.66,165.89,13826.0
2022-08-17 11:40:00,165.89,166.03,165.51,165.75,9055.0,165.89,166.03,165.51,165.75,9055.0
2022-08-17 11:50:00,165.73,166.06,165.56,166.06,10676.0,165.73,166.06,165.56,166.06,10676.0
2022-08-17 12:00:00,165.89,166.54,165.79,166.0,10706.0,165.89,166.54,165.79,166.0,10706.0
2022-08-17 12:10:00,166.03,166.16,165.73,165.73,5745.0,166.03,166.16,165.73,165.73,5745.0
2022-08-17 12:20:00,165.8,166.55,165.8,166.42,8543.0,165.8,166.55,165.8,166.42,8543.0
2022-08-17 12:30:00,166.44,167.36,166.44,167.36,3439.0,166.44,167.36,166.44,167.36,3439.0
2022-08-17 12:40:00,167.25,167.52,166.88,167.0,11238.0,167.25,167.52,166.88,167.0,11238.0
2022-08-17 12:50:00,166.95,167.54,166.88,167.43,5271.0,166.95,167.54,166.88,167.43,5271.0
2022-08-17 13:00:00,167.44,167.72,167.34,167.62,5518.0,167.44,167.72,167.34,167.62,5518.0
2022-08-17 13:10:00,167.62,168.09,167.52,168.09,9514.0,167.62,168.09,167.52,168.09,9514.0
2022-08-17 13:20:00,168.02,168.71,168.02,168.69,8484.0,168.02,168.71,168.02,168.69,8484.0
2022-08-17 13:30:00,168.77,168.89,168.32,168.89,8755.0,168.77,168.89,168.32,168.89,8755.0
2022-08-17 13:40:00,168.97,168.98,168.5,168.69,12266.0,168.97,168.98,168.5,168.69,12266.0
2022-08-17 13:50:00,168.69,169.3,168.62,169.02,14989.0,168.69,169.3,168.62,169.02,14989.0
2022-08-17 14:00:00,169.13,170.77,168.95,170.74,10209.0,169.13,170.77,168.95,170.74,10209.0
2022-08-17 14:10:00,170.64,172.15,170.63,172.0,27337.0,170.64,172.15,170.63,172.0,27337.0
2022-08-17 14:20:00,171.97,173.26,171.52,173.17,52587.0,171.97,173.26,171.52,173.17,52587.0
2022-08-17 14:30:00,173.18,173.34,172.35,173.06,31363.0,173.18,173.34,172.35,173.06,31363.0
2022-08-17 14:40:00,173.07,173.9,173.02,173.75,42876.0,173.07,173.9,173.02,173.75,42876.0
2022-08-17 14:50:00,173.72,173.87,172.16,172.24,45857.0,173.72,173.87,172.16,172.24,45857.0
2022-08-17 15:00:00,172.25,173.34,172.25,173.08,30473.0,172.25,173.34,172.25,173.08,30473.0
2022-08-17 15:10:00,173.0,173.07,171.96,171.96,32066.0,173.0,173.07,171.96,171.96,32066.0
2022-08-17 15:20:00,171.88,171.9,171.18,171.4,31745.0,171.88,171.9,171.18,171.4,31745.0
2022-08-17 15:30:00,171.31,171.63,170.91,170.92,39973.0,171.31,171.63,170.91,170.92,39973.0
2022-08-17 15:40:00,171.0,171.05,170.62,170.83,35805.0,171.0,171.05,170.62,170.83,35805.0
2022-08-17 15:50:00,170.9,170.98,170.0,170.03,158651.0,170.9,170.98,170.0,170.03,158651.0
2022-08-18 09:30:00,167.38,168.67,164.3,166.95,19454.0,167.38,168.67,164.3,166.95,19454.0
2022-08-18 09:40:00,166.1,167.09,165.77,165.91,11180.0,166.1,167.09,165.77,165.91,11180.0
2022-08-18 09:50:00,166.09,166.99,166.09,166.78,7602.0,166.09,166.99,166.09,166.78,7602.0
2022-08-18 10:00:00,166.72,167.19,166.69,167.05,14124.0,166.72,167.19,166.69,167.05,14124.0
2022-08-18 10:10:00,167.2,167.4,166.87,167.11,7957.0,167.2,167.4,166.87,167.11,7957.0
2022-08-18 10:20:00,167.03,167.8,166.92,167.18,7341.0,167.03,167.8,166.92,167.18,7341.0
2022-08-18 10:30:00,167.12,167.9,166.81,167.89,11848.0,167.12,167.9,166.81,167.89,11848.0
2022-08-18 10:40:00,168.03,169.41,168.03,169.19,11936.0,168.03,169.41,168.03,169.19,11936.0
2022-08-18 10:50:00,169.21,169.43,168.26,168.35,8725.0,169.21,169.43,168.26,168.35,8725.0
2022-08-18 11:00:00,168.28,168.7,168.27,168.35,8172.0,168.28,168.7,168.27,168.35,8172.0
2022-08-18 11:10:00,168.47,168.47,167.26,167.32,3645.0,168.47,168.47,167.26,167.32,3645.0
2022-08-18 11:20:00,167.53,167.86,167.15,167.85,5623.0,167.53,167.86,167.15,167.85,5623.0
2022-08-18 11:30:00,167.9,168.1,167.68,167.89,7151.0,167.9,168.1,167.68,167.89,7151.0
2022-08-18 11:40:00,167.93,168.01,167.69,167.72,6457.0,167.93,168.01,167.69,167.72,6457.0
2022-08-18 11:50:00,167.72,168.0,167.58,167.67,19842.0,167.72,168.0,167.58,167.67,19842.0
2022-08-18 12:00:00,167.6,167.89,167.53,167.89,18215.0,167.6,167.89,167.53,167.89,18215.0
2022-08-18 12:10:00,167.85,167.98,167.66,167.96,5707.0,167.85,167.98,167.66,167.96,5707.0
2022-08-18 12:20:00,167.92,167.92,167.43,167.68,17523.0,167.92,167.92,167.43,167.68,17523.0
2022-08-18 12:30:00,167.69,168.17,167.68,167.92,58375.0,167.69,168.17,167.68,167.92,58375.0
2022-08-18 12:40:00,167.97,167.98,167.32,167.58,26702.0,167.97,167.98,167.32,167.58,26702.0
2022-08-18 12:50:00,167.6,167.89,167.49,167.59,5068.0,167.6,167.89,167.49,167.59,5068.0
2022-08-18 13:00:00,167.89,168.11,167.74,168.11,7794.0,167.89,168.11,167.74,168.11,7794.0
2022-08-18 13:10:00,168.11,168.34,167.83,167.91,2802.0,168.11,168.34,167.83,167.91,2802.0
2022-08-18 13:20:00,167.81,168.2,167.81,168.11,5573.0,167.81,168.2,167.81,168.11,5573.0
2022-08-18 13:30:00,168.22,168.31,168.03,168.2,5284.0,168.22,168.31,168.03,168.2,5284.0
2022-08-18 13:40:00,168.37,168.43,168.05,168.21,6056.0,168.37,168.43,168.05,168.21,6056.0
2022-08-18 13:50:00,168.16,168.4,168.13,168.4,7664.0,168.16,168.4,168.13,168.4,7664.0
2022-08-18 14:00:00,168.37,168.52,168.11,168.29,7807.0,168.37,168.52,168.11,168.29,7807.0
2022-08-18 14:10:00,168.34,168.46,168.16,168.19,6186.0,168.34,168.46,168.16,168.19,6186.0
2022-08-18 14:20:00,168.21,168.48,168.11,168.46,11858.0,168.21,168.48,168.11,168.46,11858.0
2022-08-18 14:30:00,168.43,168.51,168.2,168.21,7553.0,168.43,168.51,168.2,168.21,7553.0
2022-08-18 14:40:00,168.28,168.45,168.24,168.35,8610.0,168.28,168.45,168.24,168.35,8610.0
2022-08-18 14:50:00,168.34,168.77,168.33,168.7,7931.0,168.34,168.77,168.33,168.7,7931.0
2022-08-18 15:00:00,168.75,169.19,168.75,169.04,5592.0,168.75,169.19,168.75,169.04,5592.0
2022-08-18 15:10:00,169.1,169.32,168.84,169.16,9228.0,169.1,169.32,168.84,169.16,9228.0
2022-08-18 15:20:00,169.16,169.49,169.15,169.37,7806.0,169.16,169.49,169.15,169.37,7806.0
2022-08-18 15:30:00,169.37,169.54,169.23,169.44,10905.0,169.37,169.54,169.23,169.44,10905.0
2022-08-18 15:40:00,169.48,169.76,169.47,169.58,28074.0,169.48,169.76,169.47,169.58,28074.0
2022-08-18 15:50:00,169.62,169.76,168.81,168.99,69161.0,169.62,169.76,168.81,168.99,69161.0
2022-08-19 09:30:00,168.5,169.42,167.71,168.16,52661.0,168.5,169.42,167.71,168.16,52661.0
2022-08-19 09:40:00,168.15,168.15,166.46,167.02,20041.0,168.15,168.15,166.46,167.02,20041.0
2022-08-19 09:50:00,167.19,167.2,166.09,166.33,20976.0,167.19,167.2,166.09,166.33,20976.0
2022-08-19 10:00:00,166.19,166.28,163.57,163.61,61791.0,166.19,166.28,163.57,163.61,61791.0
2022-08-19 10:10:00,163.65,163.84,162.68,163.35,50455.0,163.65,163.84,162.68,163.35,50455.0
2022-08-19 10:20:00,163.15,163.32,161.89,162.44,15135.0,163.15,163.32,161.89,162.44,15135.0
2022-08-19 10:30:00,162.6,162.97,161.75,161.95,12050.0,162.6,162.97,161.75,161.95,12050.0
2022-08-19 10:40:00,161.95,163.13,161.93,162.58,12984.0,161.95,163.13,161.93,162.58,12984.0
2022-08-19 10:50:00,162.46,162.71,162.23,162.63,31251.0,162.46,162.71,162.23,162.63,31251.0
2022-08-19 11:00:00,162.59,163.07,162.44,162.82,19087.0,162.59,163.07,162.44,162.82,19087.0
2022-08-19 11:10:00,162.82,163.31,162.18,162.3,75021.0,162.82,163.31,162.18,162.3,75021.0
2022-08-19 11:20:00,162.3,162.61,162.08,162.34,13014.0,162.3,162.61,162.08,162.34,13014.0
2022-08-19 11:30:00,162.49,163.17,162.32,162.94,9091.0,162.49,163.17,162.32,162.94,9091.0
2022-08-19 11:40:00,163.15,163.85,163.06,163.59,7138.0,163.15,163.85,163.06,163.59,7138.0
2022-08-19 11:50:00,163.35,163.67,163.1,163.66,11336.0,163.35,163.67,163.1,163.66,11336.0
2022-08-19 12:00:00,163.59,163.62,163.06,163.23,10449.0,163.59,163.62,163.06,163.23,10449.0
2022-08-19 12:10:00,163.22,163.65,163.22,163.55,8936.0,163.22,163.65,163.22,163.55,8936.0
2022-08-19 12:20:00,163.57,163.84,162.42,162.49,10634.0,163.57,163.84,162.42,162.49,10634.0
2022-08-19 12:30:00,162.53,162.66,162.42,162.43,4995.0,162.53,162.66,162.42,162.43,4995.0
2022-08-19 12:40:00,162.33,162.33,161.67,161.67,5925.0,162.33,162.33,161.67,161.67,5925.0
2022-08-19 12:50:00,161.67,163.28,161.67,163.06,16840.0,161.67,163.28,161.67,163.06,16840.0
2022-08-19 13:00:00,163.15,163.2,162.66,162.99,8420.0,163.15,163.2,162.66,162.99,8420.0
2022-08-19 13:10:00,162.95,162.95,162.6,162.66,8494.0,162.95,162.95,162.6,162.66,8494.0
2022-08-19 13:20:00,162.66,162.93,162.65,162.84,10263.0,162.66,162.93,162.65,162.84,10263.0
2022-08-19 13:30:00,162.81,163.86,162.75,163.38,19698.0,162.81,163.86,162.75,163.38,19698.0
2022-08-19 13:40:00,163.37,163.46,162.99,163.46,9164.0,163.37,163.46,162.99,163.46,9164.0
2022-08-19 13:50:00,163.25,163.38,163.04,163.38,9480.0,163.25,163.38,163.04,163.38,9480.0
2022-08-19 14:00:00,163.38,163.53,163.1,163.33,20941.0,163.38,163.53,163.1,163.33,20941.0
2022-08-19 14:10:00,163.33,163.41,162.62,162.82,39759.0,163.33,163.41,162.62,162.82,39759.0
2022-08-19 14:20:00,162.82,162.82,162.5,162.53,12851.0,162.82,162.82,162.5,162.53,12851.0
2022-08-19 14:30:00,162.54,163.01,162.54,162.76,12180.0,162.54,163.01,162.54,162.76,12180.0
2022-08-19 14:40:00,162.76,162.88,162.68,162.84,7854.0,162.76,162.88,162.68,162.84,7854.0
2022-08-19 14:50:00,162.87,162.89,162.71,162.72,25168.0,162.87,162.89,162.71,162.72,25168.0
2022-08-19 15:00:00,162.73,162.74,162.18,162.49,26687.0,162.73,162.74,162.18,162.49,26687.0
2022-08-19 15:10:00,162.49,163.5,162.48,163.36,22077.0,162.49,163.5,162.48,163.36,22077.0
2022-08-19 15:20:00,163.35,164.08,163.35,163.94,23175.0,163.35,164.08,163.35,163.94,23175.0
2022-08-19 15:30:00,163.99,164.31,163.45,163.71,29788.0,163.99,164.31,163.45,163.71,29788.0
2022-08-19 15:40:00,163.72,163.87,163.41,163.7,28086.0,163.72,163.87,163.41,163.7,28086.0
2022-08-19 15:50:00,163.65,163.81,163.22,163.3,84465.0,163.65,163.81,163.22,163.3,84465.0
2022-08-22 09:30:00,159.53,160.61,157.53,158.17,18080.0,159.53,160.61,157.53,158.17,18080.0
2022-08-22 09:40:00,158.05,158.86,157.46,157.88,20751.0,158.05,158.86,157.46,157.88,20751.0
2022-08-22 09:50:00,157.74,158.37,157.24,158.17,13588.0,157.74,158.37,157.24,158.17,13588.0
2022-08-22 10:00:00,158.0,158.0,156.49,156.76,8867.0,158.0,158.0,156.49,156.76,8867.0
2022-08-22 10:10:00,156.7,156.75,155.93,156.05,5921.0,156.7,156.75,155.93,156.05,5921.0
2022-08-22 10:20:00,155.97,155.97,154.21,155.05,8218.0,155.97,155.97,154.21,155.05,8218.0
2022-08-22 10:30:00,155.17,156.69,155.02,156.58,8404.0,155.17,156.69,155.02,156.58,8404.0
2022-08-22 10:40:00,156.55,157.53,156.26,157.22,14697.0,156.55,157.53,156.26,157.22,14697.0
2022-08-22 10:50:00,157.24,157.24,156.07,156.2,6056.0,157.24,157.24,156.07,156.2,6056.0
2022-08-22 11:00:00,156.39,156.64,156.22,156.23,14250.0,156.39,156.64,156.22,156.23,14250.0
2022-08-22 11:10:00,156.41,157.51,156.29,157.0,6630.0,156.41,157.51,156.29,157.0,6630.0
2022-08-22 11:20:00,156.94,157.39,156.79,156.9,11289.0,156.94,157.39,156.79,156.9,11289.0
2022-08-22 11:30:00,156.94,157.39,156.81,156.93,6726.0,156.94,157.39,156.81,156.93,6726.0
2022-08-22 11:40:00,156.95,157.29,156.16,156.87,23122.0,156.95,157.29,156.16,156.87,23122.0
2022-08-22 11:50:00,156.94,157.81,156.65,156.65,30730.0,156.94,157.81,156.65,156.65,30730.0
2022-08-22 12:00:00,156.65,156.68,155.9,155.99,28098.0,156.65,156.68,155.9,155.99,28098.0
2022-08-22 12:10:00,156.03,156.54,155.99,156.25,5680.0,156.03,156.54,155.99,156.25,5680.0
2022-08-22 12:20:00,156.36,156.6,155.85,155.85,27697.0,156.36,156.6,155.85,155.85,27697.0
2022-08-22 12:30:00,155.9,155.92,155.45,155.86,7827.0,155.9,155.92,155.45,155.86,7827.0
2022-08-22 12:40:00,155.84,156.09,155.57,155.77,23274.0,155.84,156.09,155.57,155.77,23274.0
2022-08-22 12:50:00,155.75,155.76,155.27,155.39,20026.0,155.75,155.76,155.27,155.39,20026.0
2022-08-22 13:00:00,155.4,155.51,154.81,154.9,14264.0,155.4,155.51,154.81,154.9,14264.0
2022-08-22 13:10:00,154.89,155.38,154.89,155.23,10730.0,154.89,155.38,154.89,155.23,10730.0
2022-08-22 13:20:00,155.22,155.56,155.21,155.38,21897.0,155.22,155.56,155.21,155.38,21897.0
2022-08-22 13:30:00,155.38,155.53,154.91,154.91,35602.0,155.38,155.53,154.91,154.91,35602.0
2022-08-22 13:40:00,154.97,155.4,154.94,155.16,5779.0,154.97,155.4,154.94,155.16,5779.0
2022-08-22 13:50:00,155.12,155.12,154.56,154.93,85305.0,155.12,155.12,154.56,154.93,85305.0
2022-08-22 14:00:00,154.64,154.75,153.85,154.25,12710.0,154.64,154.75,153.85,154.25,12710.0
2022-08-22 14:10:00,154.25,154.58,154.25,154.53,7554.0,154.25,154.58,154.25,154.53,7554.0
2022-08-22 14:20:00,154.58,154.66,154.27,154.43,5161.0,154.58,154.66,154.27,154.43,5161.0
2022-08-22 14:30:00,154.41,154.41,153.85,153.94,10886.0,154.41,154.41,153.85,153.94,10886.0
2022-08-22 14:40:00,153.94,154.49,153.88,154.47,8447.0,153.94,154.49,153.88,154.47,8447.0
2022-08-22 14:50:00,154.46,154.6,154.01,154.34,9911.0,154.46,154.6,154.01,154.34,9911.0
2022-08-22 15:00:00,154.47,154.78,154.21,154.78,14856.0,154.47,154.78,154.21,154.78,14856.0
2022-08-22 15:10:00,154.75,154.81,154.12,154.17,32855.0,154.75,154.81,154.12,154.17,32855.0
2022-08-22 15:20:00,154.12,154.45,154.01,154.04,16712.0,154.12,154.45,154.01,154.04,16712.0
2022-08-22 15:30:00,154.15,154.29,153.91,154.29,17406.0,154.15,154.29,153.91,154.29,17406.0
2022-08-22 15:40:00,154.29,154.29,153.69,154.11,18524.0,154.29,154.29,153.69,154.11,18524.0
2022-08-22 15:50:00,154.08,154.22,153.82,153.86,86281.0,154.08,154.22,153.82,153.86,86281.0
2022-08-23 09:30:00,153.23,155.52,152.53,154.95,15958.0,153.23,155.52,152.53,154.95,15958.0
2022-08-23 09:40:00,155.25,155.96,154.87,155.78,9718.0,155.25,155.96,154.87,155.78,9718.0
2022-08-23 09:50:00,155.72,156.66,155.58,156.66,5820.0,155.72,156.66,155.58,156.66,5820.0
2022-08-23 10:00:00,156.25,156.41,155.55,156.41,4560.0,156.25,156.41,155.55,156.41,4560.0
2022-08-23 10:10:00,156.59,158.28,156.59,158.28,5414.0,156.59,158.28,156.59,158.28,5414.0
2022-08-23 10:20:00,158.32,158.43,156.76,156.76,27516.0,158.32,158.43,156.76,156.76,27516.0
2022-08-23 10:30:00,156.86,157.45,156.68,157.19,7904.0,156.86,157.45,156.68,157.19,7904.0
2022-08-23 10:40:00,157.18,158.54,157.14,158.48,6499.0,157.18,158.54,157.14,158.48,6499.0
2022-08-23 10:50:00,158.52,158.69,157.88,158.0,10372.0,158.52,158.69,157.88,158.0,10372.0
2022-08-23 11:00:00,157.98,158.24,157.6,158.24,14634.0,157.98,158.24,157.6,158.24,14634.0
2022-08-23 11:10:00,158.24,158.41,157.93,158.22,11247.0,158.24,158.41,157.93,158.22,11247.0
2022-08-23 11:20:00,158.21,158.68,157.99,158.11,9627.0,158.21,158.68,157.99,158.11,9627.0
2022-08-23 11:30:00,158.11,158.52,158.05,158.31,8360.0,158.11,158.52,158.05,158.31,8360.0
2022-08-23 11:40:00,158.25,158.25,157.39,157.88,5930.0,158.25,158.25,157.39,157.88,5930.0
2022-08-23 11:50:00,157.79,157.79,156.47,156.89,14465.0,157.79,157.79,156.47,156.89,14465.0
2022-08-23 12:00:00,156.44,157.48,156.44,157.18,4910.0,156.44,157.48,156.44,157.18,4910.0
2022-08-23 12:10:00,157.18,157.7,157.09,157.23,11635.0,157.18,157.7,157.09,157.23,11635.0
2022-08-23 12:20:00,157.29,157.36,156.51,157.12,9072.0,157.29,157.36,156.51,157.12,9072.0
2022-08-23 12:30:00,157.24,157.6,157.0,157.5,4795.0,157.24,157.6,157.0,157.5,4795.0
2022-08-23 12:40:00,157.43,157.43,156.83,156.85,11114.0,157.43,157.43,156.83,156.85,11114.0
2022-08-23 12:50:00,156.8,158.53,156.8,158.45,138761.0,156.8,158.53,156.8,158.45,138761.0
2022-08-23 13:00:00,158.44,158.52,157.84,157.85,10476.0,158.44,158.52,157.84,157.85,10476.0
2022-08-23 13:10:00,157.94,158.02,157.71,157.72,9622.0,157.94,158.02,157.71,157.72,9622.0
2022-08-23 13:20:00,157.55,157.83,157.34,157.83,4539.0,157.55,157.83,157.34,157.83,4539.0
2022-08-23 13:30:00,157.7,157.81,157.21,157.21,3456.0,157.7,157.81,157.21,157.21,3456.0
2022-08-23 13:40:00,157.16,157.19,156.91,157.02,2286.0,157.16,157.19,156.91,157.02,2286.0
2022-08-23 13:50:00,156.89,157.12,156.64,157.12,2629.0,156.89,157.12,156.64,157.12,2629.0
2022-08-23 14:00:00,157.01,157.09,156.81,157.09,3020.0,157.01,157.09,156.81,157.09,3020.0
2022-08-23 14:10:00,157.13,157.94,157.12,157.72,10488.0,157.13,157.94,157.12,157.72,10488.0
2022-08-23 14:20:00,157.72,157.97,157.64,157.67,11311.0,157.72,157.97,157.64,157.67,11311.0
2022-08-23 14:30:00,157.7,157.9,157.38,157.59,13808.0,157.7,157.9,157.38,157.59,13808.0
2022-08-23 14:40:00,157.66,158.1,157.57,157.67,3692.0,157.66,158.1,157.57,157.67,3692.0
2022-08-23 14:50:00,157.63,157.66,157.41,157.51,6940.0,157.63,157.66,157.41,157.51,6940.0
2022-08-23 15:00:00,157.55,157.55,157.38,157.51,5310.0,157.55,157.55,157.38,157.51,5310.0
2022-08-23 15:10:00,157.46,157.57,157.33,157.41,5708.0,157.46,157.57,157.33,157.41,5708.0
2022-08-23 15:20:00,157.38,158.07,157.38,157.92,18233.0,157.38,158.07,157.38,157.92,18233.0
2022-08-23 15:30:00,157.87,158.4,157.83,158.09,26057.0,157.87,158.4,157.83,158.09,26057.0
2022-08-23 15:40:00,158.13,158.49,157.94,158.04,22879.0,158.13,158.49,157.94,158.04,22879.0
2022-08-23 15:50:00,158.06,158.95,157.94,158.76,88339.0,158.06,158.95,157.94,158.76,88339.0
2022-08-24 09:30:00,157.59,158.61,155.54,157.52,12902.0,157.59,158.61,155.54,157.52,12902.0
2022-08-24 09:40:00,157.47,158.38,156.99,157.0,7504.0,157.47,158.38,156.99,157.0,7504.0
2022-08-24 09:50:00,156.84,158.07,156.84,157.92,48236.0,156.84,158.07,156.84,157.92,48236.0
2022-08-24 10:00:00,158.11,158.81,157.26,157.91,35619.0,158.11,158.81,157.26,157.91,35619.0
2022-08-24 10:10:00,157.99,158.53,157.85,158.51,3929.0,157.99,158.53,157.85,158.51,3929.0
2022-08-24 10:20:00,158.62,159.16,158.62,158.98,16028.0,158.62,159.16,158.62,158.98,16028.0
2022-08-24 10:30:00,159.1,159.9,159.01,159.23,9976.0,159.1,159.9,159.01,159.23,9976.0
2022-08-24 10:40:00,159.14,159.14,158.62,159.02,7408.0,159.14,159.14,158.62,159.02,7408.0
2022-08-24 10:50:00,159.03,159.41,158.81,159.27,7343.0,159.03,159.41,158.81,159.27,7343.0
2022-08-24 11:00:00,159.37,159.78,158.9,159.72,15161.0,159.37,159.78,158.9,159.72,15161.0
2022-08-24 11:10:00,159.62,160.65,159.54,160.58,9651.0,159.62,160.65,159.54,160.58,9651.0
2022-08-24 11:20:00,160.71,161.84,160.71,161.77,23553.0,160.71,161.84,160.71,161.77,23553.0
2022-08-24 11:30:00,161.88,162.82,161.8,162.12,23966.0,161.88,162.82,161.8,162.12,23966.0
2022-08-24 11:40:00,162.12,163.02,161.9,163.02,17571.0,162.12,163.02,161.9,163.02,17571.0
2022-08-24 11:50:00,163.11,163.3,162.81,163.21,10883.0,163.11,163.3,162.81,163.21,10883.0
2022-08-24 12:00:00,163.31,163.86,163.19,163.63,9259.0,163.31,163.86,163.19,163.63,9259.0
2022-08-24 12:10:00,163.63,163.77,162.94,162.94,15511.0,163.63,163.77,162.94,162.94,15511.0
2022-08-24 12:20:00,162.89,163.54,162.88,163.41,6397.0,162.89,163.54,162.88,163.41,6397.0
2022-08-24 12:30:00,163.3,163.53,162.83,162.84,16985.0,163.3,163.53,162.83,162.84,16985.0
2022-08-24 12:40:00,162.8,163.11,162.61,162.61,16155.0,162.8,163.11,162.61,162.61,16155.0
2022-08-24 12:50:00,162.5,162.91,162.19,162.91,6952.0,162.5,162.91,162.19,162.91,6952.0
2022-08-24 13:00:00,162.93,163.69,162.92,163.55,6831.0,162.93,163.69,162.92,163.55,6831.0
2022-08-24 13:10:00,163.65,163.75,163.26,163.75,7540.0,163.65,163.75,163.26,163.75,7540.0
2022-08-24 13:20:00,163.85,163.86,163.45,163.55,15115.0,163.85,163.86,163.45,163.55,15115.0
2022-08-24 13:30:00,163.55,163.9,163.25,163.8,7154.0,163.55,163.9,163.25,163.8,7154.0
2022-08-24 13:40:00,163.88,163.88,163.09,163.5,11398.0,163.88,163.88,163.09,163.5,11398.0
2022-08-24 13:50:00,163.58,163.93,163.58,163.89,6627.0,163.58,163.93,163.58,163.89,6627.0
2022-08-24 14:00:00,163.89,164.21,163.83,164.09,4101.0,163.89,164.21,163.83,164.09,4101.0
2022-08-24 14:10:00,164.2,164.21,163.98,164.12,6730.0,164.2,164.21,163.98,164.12,6730.0
2022-08-24 14:20:00,164.12,164.49,164.02,164.49,11689.0,164.12,164.49,164.02,164.49,11689.0
2022-08-24 14:30:00,164.46,165.09,164.33,165.09,14318.0,164.46,165.09,164.33,165.09,14318.0
2022-08-24 14:40:00,165.05,165.29,164.05,164.25,38884.0,165.05,165.29,164.05,164.25,38884.0
2022-08-24 14:50:00,164.19,164.19,163.45,164.02,50604.0,164.19,164.19,163.45,164.02,50604.0
2022-08-24 15:00:00,164.1,164.1,163.24,163.89,18389.0,164.1,164.1,163.24,163.89,18389.0
2022-08-24 15:10:00,163.91,163.91,162.91,163.74,17058.0,163.91,163.91,162.91,163.74,17058.0
2022-08-24 15:20:00,163.7,163.77,163.07,163.74,27625.0,163.7,163.77,163.07,163.74,27625.0
2022-08-24 15:30:00,163.75,163.91,163.3,163.75,61106.0,163.75,163.91,163.3,163.75,61106.0
2022-08-24 15:40:00,163.77,163.84,163.34,163.69,55670.0,163.77,163.84,163.34,163.69,55670.0
2022-08-24 15:50:00,163.65,163.98,163.5,163.93,193125.0,163.65,163.98,163.5,163.93,193125.0
2022-08-25 09:30:00,145.0,146.98,142.45,146.04,408439.0,145.0,146.98,142.45,146.04,408439.0
2022-08-25 09:40:00,146.21,146.74,144.03,145.43,455728.0,146.21,146.74,144.03,145.43,455728.0
2022-08-25 09:50:00,145.43,150.97,145.43,150.53,287100.0,145.43,150.97,145.43,150.53,287100.0
2022-08-25 10:00:00,150.11,151.2,148.36,150.62,154595.0,150.11,151.2,148.36,150.62,154595.0
2022-08-25 10:10:00,150.85,152.0,149.48,150.87,173042.0,150.85,152.0,149.48,150.87,173042.0
2022-08-25 10:20:00,151.08,154.27,150.41,154.02,453468.0,151.08,154.27,150.41,154.02,453468.0
2022-08-25 10:30:00,154.14,156.39,153.75,154.79,212291.0,154.14,156.39,153.75,154.79,212291.0
2022-08-25 10:40:00,154.8,158.18,154.41,157.26,160479.0,154.8,158.18,154.41,157.26,160479.0
2022-08-25 10:50:00,157.26,159.04,152.98,154.39,160381.0,157.26,159.04,152.98,154.39,160381.0
2022-08-25 11:00:00,154.16,154.84,151.42,152.11,210836.0,154.16,154.84,151.42,152.11,210836.0
2022-08-25 11:10:00,152.1,152.38,149.31,149.93,109573.0,152.1,152.38,149.31,149.93,109573.0
2022-08-25 11:20:00,149.93,151.7,149.8,151.04,86181.0,149.93,151.7,149.8,151.04,86181.0
2022-08-25 11:30:00,151.51,151.51,150.01,150.36,21829.0,151.51,151.51,150.01,150.36,21829.0
2022-08-25 11:40:00,150.33,151.14,149.99,150.22,30946.0,150.33,151.14,149.99,150.22,30946.0
2022-08-25 11:50:00,150.2,150.83,149.6,150.51,33772.0,150.2,150.83,149.6,150.51,33772.0
2022-08-25 12:00:00,150.41,150.93,149.86,150.82,71410.0,150.41,150.93,149.86,150.82,71410.0
2022-08-25 12:10:00,150.71,150.74,149.6,150.26,85497.0,150.71,150.74,149.6,150.26,85497.0
2022-08-25 12:20:00,150.25,150.72,149.92,150.38,29331.0,150.25,150.72,149.92,150.38,29331.0
2022-08-25 12:30:00,150.26,151.55,149.74,151.41,76102.0,150.26,151.55,149.74,151.41,76102.0
2022-08-25 12:40:00,151.36,151.65,150.15,150.45,50548.0,151.36,151.65,150.15,150.45,50548.0
2022-08-25 12:50:00,150.6,151.08,150.17,150.58,35799.0,150.6,151.08,150.17,150.58,35799.0
2022-08-25 13:00:00,150.56,150.6,149.52,149.99,148121.0,150.56,150.6,149.52,149.99,148121.0
2022-08-25 13:10:00,150.03,150.04,148.83,149.92,105753.0,150.03,150.04,148.83,149.92,105753.0
2022-08-25 13:20:00,149.92,150.01,148.42,148.42,57809.0,149.92,150.01,148.42,148.42,57809.0
2022-08-25 13:30:00,148.39,148.4,147.45,148.2,68087.0,148.39,148.4,147.45,148.2,68087.0
2022-08-25 13:40:00,148.21,148.38,147.3,147.53,42589.0,148.21,148.38,147.3,147.53,42589.0
2022-08-25 13:50:00,147.51,147.78,147.26,147.57,42156.0,147.51,147.78,147.26,147.57,42156.0
2022-08-25 14:00:00,147.53,147.78,146.74,147.46,66325.0,147.53,147.78,146.74,147.46,66325.0
2022-08-25 14:10:00,147.47,147.47,146.13,146.3,59192.0,147.47,147.47,146.13,146.3,59192.0
2022-08-25 14:20:00,146.27,146.27,145.18,145.68,50769.0,146.27,146.27,145.18,145.68,50769.0
2022-08-25 14:30:00,145.67,146.02,144.93,145.87,59058.0,145.67,146.02,144.93,145.87,59058.0
2022-08-25 14:40:00,145.76,146.89,145.64,146.89,56124.0,145.76,146.89,145.64,146.89,56124.0
2022-08-25 14:50:00,146.92,147.27,146.03,146.1,70657.0,146.92,147.27,146.03,146.1,70657.0
2022-08-25 15:00:00,146.15,147.06,146.05,146.66,40555.0,146.15,147.06,146.05,146.66,40555.0
2022-08-25 15:10:00,146.77,148.05,146.64,147.83,50877.0,146.77,148.05,146.64,147.83,50877.0
2022-08-25 15:20:00,147.83,147.86,146.75,147.09,59175.0,147.83,147.86,146.75,147.09,59175.0
2022-08-25 15:30:00,147.05,147.42,146.78,147.17,107295.0,147.05,147.42,146.78,147.17,107295.0
2022-08-25 15:40:00,147.17,147.55,146.89,147.15,164518.0,147.17,147.55,146.89,147.15,164518.0
2022-08-25 15:50:00,147.18,147.55,146.61,147.05,288227.0,147.18,147.55,146.61,147.05,288227.0
2022-08-26 09:30:00,147.03,148.31,145.76,147.91,42186.0,147.03,148.31,145.76,147.91,42186.0
2022-08-26 09:40:00,148.22,148.42,145.87,146.42,42930.0,148.22,148.42,145.87,146.42,42930.0
2022-08-26 09:50:00,146.47,147.45,145.97,147.06,20823.0,146.47,147.45,145.97,147.06,20823.0
2022-08-26 10:00:00,146.91,147.91,145.42,147.9,47135.0,146.91,147.91,145.42,147.9,47135.0
2022-08-26 10:10:00,147.94,148.69,147.43,148.06,51028.0,147.94,148.69,147.43,148.06,51028.0
2022-08-26 10:20:00,148.26,148.29,146.57,146.71,13383.0,148.26,148.29,146.57,146.71,13383.0
2022-08-26 10:30:00,146.71,146.93,145.04,145.43,72900.0,146.71,146.93,145.04,145.43,72900.0
2022-08-26 10:40:00,145.53,145.92,144.74,145.17,26303.0,145.53,145.92,144.74,145.17,26303.0
2022-08-26 10:50:00,145.24,145.62,145.01,145.5,22835.0,145.24,145.62,145.01,145.5,22835.0
2022-08-26 11:00:00,145.4,145.4,144.01,144.34,25756.0,145.4,145.4,144.01,144.34,25756.0
2022-08-26 11:10:00,144.32,144.32,143.47,143.71,37122.0,144.32,144.32,143.47,143.71,37122.0
2022-08-26 11:20:00,143.77,143.93,143.17,143.5,25845.0,143.77,143.93,143.17,143.5,25845.0
2022-08-26 11:30:00,143.43,143.51,142.94,143.13,42063.0,143.43,143.51,142.94,143.13,42063.0
2022-08-26 11:40:00,143.17,143.81,142.97,143.62,15482.0,143.17,143.81,142.97,143.62,15482.0
2022-08-26 11:50:00,143.62,143.82,142.79,143.13,10231.0,143.62,143.82,142.79,143.13,10231.0
2022-08-26 12:00:00,143.06,143.29,142.81,143.09,15237.0,143.06,143.29,142.81,143.09,15237.0
2022-08-26 12:10:00,143.14,143.58,142.98,143.12,13799.0,143.14,143.58,142.98,143.12,13799.0
2022-08-26 12:20:00,143.15,143.19,142.91,143.13,25674.0,143.15,143.19,142.91,143.13,25674.0
2022-08-26 12:30:00,143.12,143.12,142.51,142.76,22807.0,143.12,143.12,142.51,142.76,22807.0
2022-08-26 12:40:00,142.71,142.87,142.05,142.3,27969.0,142.71,142.87,142.05,142.3,27969.0
2022-08-26 12:50:00,142.25,142.26,141.61,142.18,13702.0,142.25,142.26,141.61,142.18,13702.0
2022-08-26 13:00:00,142.18,142.28,141.94,142.11,13318.0,142.18,142.28,141.94,142.11,13318.0
2022-08-26 13:10:00,142.15,142.42,141.87,142.17,15167.0,142.15,142.42,141.87,142.17,15167.0
2022-08-26 13:20:00,142.18,142.28,141.42,141.68,14503.0,142.18,142.28,141.42,141.68,14503.0
2022-08-26 13:30:00,141.71,142.09,141.7,141.99,16556.0,141.71,142.09,141.7,141.99,16556.0
2022-08-26 13:40:00,142.0,142.3,141.55,141.67,15846.0,142.0,142.3,141.55,141.67,15846.0
2022-08-26 13:50:00,141.66,142.71,141.6,142.58,13314.0,141.66,142.71,141.6,142.58,13314.0
2022-08-26 14:00:00,142.66,142.75,142.16,142.5,12253.0,142.66,142.75,142.16,142.5,12253.0
2022-08-26 14:10:00,142.47,143.0,142.47,142.63,16335.0,142.47,143.0,142.47,142.63,16335.0
2022-08-26 14:20:00,142.68,143.14,142.62,143.03,44600.0,142.68,143.14,142.62,143.03,44600.0
2022-08-26 14:30:00,143.02,143.09,142.85,142.92,16395.0,143.02,143.09,142.85,142.92,16395.0
2022-08-26 14:40:00,142.93,143.24,142.77,143.16,25654.0,142.93,143.24,142.77,143.16,25654.0
2022-08-26 14:50:00,143.16,143.17,142.79,143.03,17240.0,143.16,143.17,142.79,143.03,17240.0
2022-08-26 15:00:00,143.03,143.45,143.01,143.15,18072.0,143.03,143.45,143.01,143.15,18072.0
2022-08-26 15:10:00,143.1,143.43,142.91,143.31,22292.0,143.1,143.43,142.91,143.31,22292.0
2022-08-26 15:20:00,143.28,143.65,143.18,143.59,21895.0,143.28,143.65,143.18,143.59,21895.0
2022-08-26 15:30:00,143.58,143.98,143.41,143.83,44013.0,143.58,143.98,143.41,143.83,44013.0
2022-08-26 15:40:00,143.84,144.41,143.33,143.92,94433.0,143.84,144.41,143.33,143.92,94433.0
2022-08-26 15:50:00,143.88,145.19,143.87,144.87,257901.0,143.88,145.19,143.87,144.87,257901.0
2022-08-29 09:30:00,143.06,145.48,141.61,145.36,24005.0,143.06,145.48,141.61,145.36,24005.0
2022-08-29 09:40:00,145.74,146.35,144.6,145.84,16945.0,145.74,146.35,144.6,145.84,16945.0
2022-08-29 09:50:00,146.17,148.04,146.17,147.28,18688.0,146.17,148.04,146.17,147.28,18688.0
2022-08-29 10:00:00,147.3,148.44,146.54,147.44,24140.0,147.3,148.44,146.54,147.44,24140.0
2022-08-29 10:10:00,147.36,148.17,147.31,147.69,11030.0,147.36,148.17,147.31,147.69,11030.0
2022-08-29 10:20:00,147.83,148.2,147.36,147.85,14622.0,147.83,148.2,147.36,147.85,14622.0
2022-08-29 10:30:00,147.8,147.88,145.34,145.91,44798.0,147.8,147.88,145.34,145.91,44798.0
2022-08-29 10:40:00,145.95,146.71,145.76,146.25,10394.0,145.95,146.71,145.76,146.25,10394.0
2022-08-29 10:50:00,146.43,146.51,145.82,145.93,9945.0,146.43,146.51,145.82,145.93,9945.0
2022-08-29 11:00:00,145.88,146.26,145.5,145.65,7833.0,145.88,146.26,145.5,145.65,7833.0
2022-08-29 11:10:00,145.92,146.16,145.55,145.94,17526.0,145.92,146.16,145.55,145.94,17526.0
2022-08-29 11:20:00,145.9,146.4,145.64,145.86,9511.0,145.9,146.4,145.64,145.86,9511.0
2022-08-29 11:30:00,145.93,147.29,145.67,147.22,33843.0,145.93,147.29,145.67,147.22,33843.0
2022-08-29 11:40:00,147.14,147.41,146.97,147.41,16620.0,147.14,147.41,146.97,147.41,16620.0
2022-08-29 11:50:00,147.52,147.52,147.23,147.28,5643.0,147.52,147.52,147.23,147.28,5643.0
2022-08-29 12:00:00,147.38,147.47,146.51,146.56,9727.0,147.38,147.47,146.51,146.56,9727.0
2022-08-29 12:10:00,146.49,146.66,145.52,146.23,33784.0,146.49,146.66,145.52,146.23,33784.0
2022-08-29 12:20:00,146.35,146.42,145.6,145.65,12344.0,146.35,146.42,145.6,145.65,12344.0
2022-08-29 12:30:00,145.7,145.8,145.17,145.2,10330.0,145.7,145.8,145.17,145.2,10330.0
2022-08-29 12:40:00,145.13,145.49,144.71,145.4,12573.0,145.13,145.49,144.71,145.4,12573.0
2022-08-29 12:50:00,145.38,146.11,145.38,145.72,25884.0,145.38,146.11,145.38,145.72,25884.0
2022-08-29 13:00:00,145.72,145.87,145.43,145.57,13356.0,145.72,145.87,145.43,145.57,13356.0
2022-08-29 13:10:00,145.55,145.7,145.18,145.39,9249.0,145.55,145.7,145.18,145.39,9249.0
2022-08-29 13:20:00,145.5,145.77,145.37,145.6,8650.0,145.5,145.77,145.37,145.6,8650.0
2022-08-29 13:30:00,145.51,145.99,145.45,145.89,6827.0,145.51,145.99,145.45,145.89,6827.0
2022-08-29 13:40:00,145.95,146.19,145.89,146.01,14013.0,145.95,146.19,145.89,146.01,14013.0
2022-08-29 13:50:00,146.05,146.34,146.04,146.33,7513.0,146.05,146.34,146.04,146.33,7513.0
2022-08-29 14:00:00,146.33,146.86,146.26,146.6,12850.0,146.33,146.86,146.26,146.6,12850.0
2022-08-29 14:10:00,146.63,146.66,146.19,146.33,11105.0,146.63,146.66,146.19,146.33,11105.0
2022-08-29 14:20:00,146.39,146.46,145.95,145.99,9832.0,146.39,146.46,145.95,145.99,9832.0
2022-08-29 14:30:00,146.05,146.13,145.79,145.79,9336.0,146.05,146.13,145.79,145.79,9336.0
2022-08-29 14:40:00,145.95,146.09,145.92,146.05,9101.0,145.95,146.09,145.92,146.05,9101.0
2022-08-29 14:50:00,145.97,146.0,145.12,145.58,23999.0,145.97,146.0,145.12,145.58,23999.0
2022-08-29 15:00:00,145.58,145.92,144.98,145.11,13152.0,145.58,145.92,144.98,145.11,13152.0
2022-08-29 15:10:00,145.09,145.5,145.07,145.27,11203.0,145.09,145.5,145.07,145.27,11203.0
2022-08-29 15:20:00,145.22,145.47,144.79,144.93,9949.0,145.22,145.47,144.79,144.93,9949.0
2022-08-29 15:30:00,144.95,145.03,144.54,144.69,14312.0,144.95,145.03,144.54,144.69,14312.0
2022-08-29 15:40:00,144.67,144.73,143.82,143.86,19544.0,144.67,144.73,143.82,143.86,19544.0
2022-08-29 15:50:00,143.8,144.09,143.25,143.26,67215.0,143.8,144.09,143.25,143.26,67215.0
2022-08-30 09:30:00,145.26,146.2,144.03,144.87,24735.0,145.26,146.2,144.03,144.87,24735.0
2022-08-30 09:40:00,145.25,145.61,143.32,144.0,14134.0,145.25,145.61,143.32,144.0,14134.0
2022-08-30 09:50:00,144.0,144.53,143.35,144.35,6204.0,144.0,144.53,143.35,144.35,6204.0
2022-08-30 10:00:00,144.15,144.15,143.03,143.09,16686.0,144.15,144.15,143.03,143.09,16686.0
2022-08-30 10:10:00,143.1,143.86,142.27,143.86,9164.0,143.1,143.86,142.27,143.86,9164.0
2022-08-30 10:20:00,143.86,143.86,142.9,142.91,4721.0,143.86,143.86,142.9,142.91,4721.0
2022-08-30 10:30:00,142.79,142.85,141.77,142.14,14593.0,142.79,142.85,141.77,142.14,14593.0
2022-08-30 10:40:00,142.14,142.51,141.94,141.94,6010.0,142.14,142.51,141.94,141.94,6010.0
2022-08-30 10:50:00,142.06,142.86,141.97,142.86,5978.0,142.06,142.86,141.97,142.86,5978.0
2022-08-30 11:00:00,142.86,142.86,142.04,142.45,8089.0,142.86,142.86,142.04,142.45,8089.0
2022-08-30 11:10:00,142.41,142.49,141.85,142.49,4315.0,142.41,142.49,141.85,142.49,4315.0
2022-08-30 11:20:00,142.74,142.74,141.85,141.86,14367.0,142.74,142.74,141.85,141.86,14367.0
2022-08-30 11:30:00,141.84,142.2,141.71,141.72,2946.0,141.84,142.2,141.71,141.72,2946.0
2022-08-30 11:40:00,141.54,141.66,141.21,141.37,7147.0,141.54,141.66,141.21,141.37,7147.0
2022-08-30 11:50:00,141.31,142.0,141.31,141.69,6851.0,141.31,142.0,141.31,141.69,6851.0
2022-08-30 12:00:00,141.65,142.17,141.57,141.89,24069.0,141.65,142.17,141.57,141.89,24069.0
2022-08-30 12:10:00,141.84,142.46,141.7,142.46,6857.0,141.84,142.46,141.7,142.46,6857.0
2022-08-30 12:20:00,142.47,142.53,142.12,142.4,5662.0,142.47,142.53,142.12,142.4,5662.0
2022-08-30 12:30:00,142.43,142.76,142.3,142.76,19879.0,142.43,142.76,142.3,142.76,19879.0
2022-08-30 12:40:00,142.75,142.77,142.05,142.72,55883.0,142.75,142.77,142.05,142.72,55883.0
2022-08-30 12:50:00,142.65,142.78,142.4,142.68,25687.0,142.65,142.78,142.4,142.68,25687.0
2022-08-30 13:00:00,142.68,142.79,142.4,142.52,21108.0,142.68,142.79,142.4,142.52,21108.0
2022-08-30 13:10:00,142.65,142.69,141.83,141.85,20999.0,142.65,142.69,141.83,141.85,20999.0
2022-08-30 13:20:00,141.58,141.79,141.31,141.74,27076.0,141.58,141.79,141.31,141.74,27076.0
2022-08-30 13:30:00,141.77,141.82,141.46,141.58,9703.0,141.77,141.82,141.46,141.58,9703.0
2022-08-30 13:40:00,141.68,141.87,141.44,141.74,6859.0,141.68,141.87,141.44,141.74,6859.0
2022-08-30 13:50:00,141.63,141.86,141.32,141.33,8116.0,141.63,141.86,141.32,141.33,8116.0
2022-08-30 14:00:00,141.33,141.73,141.23,141.63,12509.0,141.33,141.73,141.23,141.63,12509.0
2022-08-30 14:10:00,141.58,142.11,141.58,141.81,7808.0,141.58,142.11,141.58,141.81,7808.0
2022-08-30 14:20:00,141.8,142.03,141.69,141.78,7350.0,141.8,142.03,141.69,141.78,7350.0
2022-08-30 14:30:00,141.79,142.12,141.79,141.93,8948.0,141.79,142.12,141.79,141.93,8948.0
2022-08-30 14:40:00,141.99,142.03,141.72,141.82,12408.0,141.99,142.03,141.72,141.82,12408.0
2022-08-30 14:50:00,141.88,142.1,141.5,141.97,31883.0,141.88,142.1,141.5,141.97,31883.0
2022-08-30 15:00:00,141.95,142.79,141.92,142.52,15678.0,141.95,142.79,141.92,142.52,15678.0
2022-08-30 15:10:00,142.64,142.8,142.27,142.46,9825.0,142.64,142.8,142.27,142.46,9825.0
2022-08-30 15:20:00,142.4,142.58,142.14,142.14,10060.0,142.4,142.58,142.14,142.14,10060.0
2022-08-30 15:30:00,142.09,142.09,141.6,142.03,13106.0,142.09,142.09,141.6,142.03,13106.0
2022-08-30 15:40:00,142.02,142.27,141.63,141.76,18920.0,142.02,142.27,141.63,141.76,18920.0
2022-08-30 15:50:00,141.93,141.94,141.24,141.4,88594.0,141.93,141.94,141.24,141.4,88594.0
2022-08-31 09:30:00,140.56,141.45,139.74,140.77,27622.0,140.56,141.45,139.74,140.77,27622.0
2022-08-31 09:40:00,140.77,141.23,140.17,140.59,42473.0,140.77,141.23,140.17,140.59,42473.0
2022-08-31 09:50:00,141.17,142.0,140.42,140.55,10284.0,141.17,142.0,140.42,140.55,10284.0
2022-08-31 10:00:00,139.96,140.21,139.19,139.86,12640.0,139.96,140.21,139.19,139.86,12640.0
2022-08-31 10:10:00,139.84,140.03,138.24,138.91,11934.0,139.84,140.03,138.24,138.91,11934.0
2022-08-31 10:20:00,138.98,139.39,138.38,138.49,10241.0,138.98,139.39,138.38,138.49,10241.0
2022-08-31 10:30:00,138.58,138.96,138.16,138.71,10167.0,138.58,138.96,138.16,138.71,10167.0
2022-08-31 10:40:00,138.74,140.05,138.65,139.98,37723.0,138.74,140.05,138.65,139.98,37723.0
2022-08-31 10:50:00,139.94,139.94,139.15,139.52,8003.0,139.94,139.94,139.15,139.52,8003.0
2022-08-31 11:00:00,139.5,139.54,138.85,139.3,6652.0,139.5,139.54,138.85,139.3,6652.0
2022-08-31 11:10:00,139.27,139.6,139.03,139.6,8104.0,139.27,139.6,139.03,139.6,8104.0
2022-08-31 11:20:00,139.66,139.71,139.24,139.42,4295.0,139.66,139.71,139.24,139.42,4295.0
2022-08-31 11:30:00,139.35,140.45,139.14,139.82,7619.0,139.35,140.45,139.14,139.82,7619.0
2022-08-31 11:40:00,139.97,140.28,139.88,139.88,7892.0,139.97,140.28,139.88,139.88,7892.0
2022-08-31 11:50:00,139.99,140.47,139.87,140.47,3361.0,139.99,140.47,139.87,140.47,3361.0
2022-08-31 12:00:00,140.3,140.36,139.93,140.36,4083.0,140.3,140.36,139.93,140.36,4083.0
2022-08-31 12:10:00,140.26,140.47,139.99,139.99,5124.0,140.26,140.47,139.99,139.99,5124.0
2022-08-31 12:20:00,140.15,140.29,140.03,140.05,6800.0,140.15,140.29,140.03,140.05,6800.0
2022-08-31 12:30:00,140.11,140.59,140.03,140.16,14691.0,140.11,140.59,140.03,140.16,14691.0
2022-08-31 12:40:00,140.01,140.33,140.0,140.24,3829.0,140.01,140.33,140.0,140.24,3829.0
2022-08-31 12:50:00,140.24,140.29,139.98,140.27,5788.0,140.24,140.29,139.98,140.27,5788.0
2022-08-31 13:00:00,140.39,140.55,140.3,140.36,3907.0,140.39,140.55,140.3,140.36,3907.0
2022-08-31 13:10:00,140.4,140.51,140.07,140.17,10809.0,140.4,140.51,140.07,140.17,10809.0
2022-08-31 13:20:00,140.17,140.17,139.69,139.93,3752.0,140.17,140.17,139.69,139.93,3752.0
2022-08-31 13:30:00,139.9,140.33,139.84,140.26,13205.0,139.9,140.33,139.84,140.26,13205.0
2022-08-31 13:40:00,140.31,140.52,140.13,140.18,10119.0,140.31,140.52,140.13,140.18,10119.0
2022-08-31 13:50:00,140.14,140.48,140.09,140.4,3701.0,140.14,140.48,140.09,140.4,3701.0
2022-08-31 14:00:00,140.32,140.53,140.04,140.43,6325.0,140.32,140.53,140.04,140.43,6325.0
2022-08-31 14:10:00,140.4,140.75,140.3,140.61,19487.0,140.4,140.75,140.3,140.61,19487.0
2022-08-31 14:20:00,140.46,140.59,140.13,140.41,5274.0,140.46,140.59,140.13,140.41,5274.0
2022-08-31 14:30:00,140.45,140.52,140.0,140.0,12028.0,140.45,140.52,140.0,140.0,12028.0
2022-08-31 14:40:00,139.84,140.22,139.56,140.21,4940.0,139.84,140.22,139.56,140.21,4940.0
2022-08-31 14:50:00,140.16,140.38,140.11,140.38,10868.0,140.16,140.38,140.11,140.38,10868.0
2022-08-31 15:00:00,140.39,141.14,140.39,140.95,18296.0,140.39,141.14,140.39,140.95,18296.0
2022-08-31 15:10:00,141.03,141.66,140.91,141.45,9151.0,141.03,141.66,140.91,141.45,9151.0
2022-08-31 15:20:00,141.4,141.4,141.02,141.21,16863.0,141.4,141.4,141.02,141.21,16863.0
2022-08-31 15:30:00,141.16,141.4,140.89,141.33,9156.0,141.16,141.4,140.89,141.33,9156.0
2022-08-31 15:40:00,141.41,141.52,141.09,141.09,21097.0,141.41,141.52,141.09,141.09,21097.0
2022-08-31 15:50:00,140.79,141.03,140.07,140.17,69857.0,140.79,141.03,140.07,140.17,69857.0
2022-09-01 09:30:00,139.59,140.67,138.8,139.94,28444.0,139.59,140.67,138.8,139.94,28444.0
2022-09-01 09:40:00,139.67,141.89,139.67,141.49,24384.0,139.67,141.89,139.67,141.49,24384.0
2022-09-01 09:50:00,141.69,142.01,140.72,141.0,7721.0,141.69,142.01,140.72,141.0,7721.0
2022-09-01 10:00:00,140.75,141.09,139.61,141.0,24459.0,140.75,141.09,139.61,141.0,24459.0
2022-09-01 10:10:00,141.0,141.13,140.44,140.79,11646.0,141.0,141.13,140.44,140.79,11646.0
2022-09-01 10:20:00,140.92,142.1,140.89,142.09,6962.0,140.92,142.1,140.89,142.09,6962.0
2022-09-01 10:30:00,142.04,142.04,140.54,140.55,9514.0,142.04,142.04,140.54,140.55,9514.0
2022-09-01 10:40:00,140.37,140.94,140.37,140.94,4520.0,140.37,140.94,140.37,140.94,4520.0
2022-09-01 10:50:00,140.84,140.88,140.26,140.27,5959.0,140.84,140.88,140.26,140.27,5959.0
2022-09-01 11:00:00,140.14,141.02,139.85,140.98,7455.0,140.14,141.02,139.85,140.98,7455.0
2022-09-01 11:10:00,140.92,140.97,140.58,140.68,2821.0,140.92,140.97,140.58,140.68,2821.0
2022-09-01 11:20:00,140.64,141.02,140.38,140.54,4206.0,140.64,141.02,140.38,140.54,4206.0
2022-09-01 11:30:00,140.49,141.17,140.48,140.56,9380.0,140.49,141.17,140.48,140.56,9380.0
2022-09-01 11:40:00,140.72,140.77,140.2,140.48,4787.0,140.72,140.77,140.2,140.48,4787.0
2022-09-01 11:50:00,140.46,140.94,140.41,140.84,3959.0,140.46,140.94,140.41,140.84,3959.0
2022-09-01 12:00:00,140.89,141.08,140.59,141.01,19764.0,140.89,141.08,140.59,141.01,19764.0
2022-09-01 12:10:00,141.06,141.72,140.88,141.18,25830.0,141.06,141.72,140.88,141.18,25830.0
2022-09-01 12:20:00,141.27,141.33,140.9,141.06,25946.0,141.27,141.33,140.9,141.06,25946.0
2022-09-01 12:30:00,141.06,141.52,140.95,140.95,12658.0,141.06,141.52,140.95,140.95,12658.0
2022-09-01 12:40:00,141.02,141.08,140.66,141.0,8202.0,141.02,141.08,140.66,141.0,8202.0
2022-09-01 12:50:00,141.15,141.2,140.91,140.99,3606.0,141.15,141.2,140.91,140.99,3606.0
2022-09-01 13:00:00,140.85,141.33,140.85,141.32,15726.0,140.85,141.33,140.85,141.32,15726.0
2022-09-01 13:10:00,141.29,141.67,141.21,141.53,12021.0,141.29,141.67,141.21,141.53,12021.0
2022-09-01 13:20:00,141.7,141.71,141.36,141.65,9191.0,141.7,141.71,141.36,141.65,9191.0
2022-09-01 13:30:00,141.62,141.78,141.31,141.41,3300.0,141.62,141.78,141.31,141.41,3300.0
2022-09-01 13:40:00,141.36,141.36,140.98,140.98,2435.0,141.36,141.36,140.98,140.98,2435.0
2022-09-01 13:50:00,140.99,141.37,140.96,141.24,11061.0,140.99,141.37,140.96,141.24,11061.0
2022-09-01 14:00:00,141.25,141.32,140.95,141.02,5970.0,141.25,141.32,140.95,141.02,5970.0
2022-09-01 14:10:00,141.02,141.15,140.81,141.11,4678.0,141.02,141.15,140.81,141.11,4678.0
2022-09-01 14:20:00,141.1,141.45,141.1,141.25,10260.0,141.1,141.45,141.1,141.25,10260.0
2022-09-01 14:30:00,141.29,142.01,141.2,141.81,27375.0,141.29,142.01,141.2,141.81,27375.0
2022-09-01 14:40:00,141.9,142.29,141.8,141.96,11079.0,141.9,142.29,141.8,141.96,11079.0
2022-09-01 14:50:00,142.07,142.45,141.88,141.97,18132.0,142.07,142.45,141.88,141.97,18132.0
2022-09-01 15:00:00,141.93,143.19,141.93,143.09,11302.0,141.93,143.19,141.93,143.09,11302.0
2022-09-01 15:10:00,143.14,143.73,143.12,143.42,7320.0,143.14,143.73,143.12,143.42,7320.0
2022-09-01 15:20:00,143.29,143.4,142.68,142.68,6036.0,143.29,143.4,142.68,142.68,6036.0
2022-09-01 15:30:00,142.64,142.83,142.41,142.41,15513.0,142.64,142.83,142.41,142.41,15513.0
2022-09-01 15:40:00,142.42,142.68,142.33,142.51,11941.0,142.42,142.68,142.33,142.51,11941.0
2022-09-01 15:50:00,142.63,144.1,142.46,143.93,73073.0,142.63,144.1,142.46,143.93,73073.0
2022-09-02 09:30:00,145.77,145.77,142.2,142.93,11653.0,145.77,145.77,142.2,142.93,11653.0
2022-09-02 09:40:00,142.07,142.7,141.89,142.7,9018.0,142.07,142.7,141.89,142.7,9018.0
2022-09-02 09:50:00,143.25,143.78,142.95,143.04,7226.0,143.25,143.78,142.95,143.04,7226.0
2022-09-02 10:00:00,142.84,143.86,142.67,143.64,5864.0,142.84,143.86,142.67,143.64,5864.0
2022-09-02 10:10:00,143.66,145.0,143.65,144.15,18051.0,143.66,145.0,143.65,144.15,18051.0
2022-09-02 10:20:00,143.96,145.0,143.68,145.0,9075.0,143.96,145.0,143.68,145.0,9075.0
2022-09-02 10:30:00,145.15,145.92,144.9,145.92,12701.0,145.15,145.92,144.9,145.92,12701.0
2022-09-02 10:40:00,145.92,146.3,145.57,145.78,14965.0,145.92,146.3,145.57,145.78,14965.0
2022-09-02 10:50:00,145.84,146.22,145.17,145.87,5146.0,145.84,146.22,145.17,145.87,5146.0
2022-09-02 11:00:00,145.98,146.33,145.73,145.73,3222.0,145.98,146.33,145.73,145.73,3222.0
2022-09-02 11:10:00,145.96,146.21,145.64,146.05,20202.0,145.96,146.21,145.64,146.05,20202.0
2022-09-02 11:20:00,146.01,146.3,145.32,145.4,27607.0,146.01,146.3,145.32,145.4,27607.0
2022-09-02 11:30:00,145.46,145.68,144.8,145.18,37668.0,145.46,145.68,144.8,145.18,37668.0
2022-09-02 11:40:00,145.34,146.01,144.89,145.91,24694.0,145.34,146.01,144.89,145.91,24694.0
2022-09-02 11:50:00,146.0,146.1,145.49,145.81,17731.0,146.0,146.1,145.49,145.81,17731.0
2022-09-02 12:00:00,145.91,145.91,145.26,145.26,5531.0,145.91,145.91,145.26,145.26,5531.0
2022-09-02 12:10:00,145.17,145.47,145.06,145.06,7534.0,145.17,145.47,145.06,145.06,7534.0
2022-09-02 12:20:00,144.99,144.99,144.16,144.16,6425.0,144.99,144.99,144.16,144.16,6425.0
2022-09-02 12:30:00,144.1,144.41,143.76,144.14,3500.0,144.1,144.41,143.76,144.14,3500.0
2022-09-02 12:40:00,144.13,144.13,143.68,143.68,2969.0,144.13,144.13,143.68,143.68,2969.0
2022-09-02 12:50:00,143.6,143.94,143.32,143.77,8469.0,143.6,143.94,143.32,143.77,8469.0
2022-09-02 13:00:00,143.71,143.71,143.03,143.4,4990.0,143.71,143.71,143.03,143.4,4990.0
2022-09-02 13:10:00,142.97,143.04,142.66,143.03,2767.0,142.97,143.04,142.66,143.03,2767.0
2022-09-02 13:20:00,142.83,142.83,142.13,142.13,2547.0,142.83,142.83,142.13,142.13,2547.0
2022-09-02 13:30:00,142.23,142.49,142.14,142.39,1616.0,142.23,142.49,142.14,142.39,1616.0
2022-09-02 13:40:00,142.3,142.72,141.95,142.09,10056.0,142.3,142.72,141.95,142.09,10056.0
2022-09-02 13:50:00,142.02,142.41,141.39,142.24,11232.0,142.02,142.41,141.39,142.24,11232.0
2022-09-02 14:00:00,142.21,142.86,142.16,142.69,8351.0,142.21,142.86,142.16,142.69,8351.0
2022-09-02 14:10:00,142.82,142.94,142.48,142.68,3803.0,142.82,142.94,142.48,142.68,3803.0
2022-09-02 14:20:00,142.66,143.13,142.59,143.09,3149.0,142.66,143.13,142.59,143.09,3149.0
2022-09-02 14:30:00,143.02,143.44,142.96,143.28,4918.0,143.02,143.44,142.96,143.28,4918.0
2022-09-02 14:40:00,143.41,143.47,143.07,143.09,3595.0,143.41,143.47,143.07,143.09,3595.0
2022-09-02 14:50:00,143.07,143.24,142.78,142.98,4877.0,143.07,143.24,142.78,142.98,4877.0
2022-09-02 15:00:00,143.08,143.57,143.08,143.41,6242.0,143.08,143.57,143.08,143.41,6242.0
2022-09-02 15:10:00,143.34,143.34,143.08,143.31,3806.0,143.34,143.34,143.08,143.31,3806.0
2022-09-02 15:20:00,143.3,143.45,142.85,143.18,10275.0,143.3,143.45,142.85,143.18,10275.0
2022-09-02 15:30:00,143.06,143.06,142.12,142.52,14103.0,143.06,143.06,142.12,142.52,14103.0
2022-09-02 15:40:00,142.61,143.14,142.47,143.08,10052.0,142.61,143.14,142.47,143.08,10052.0
2022-09-02 15:50:00,143.16,143.7,143.16,143.46,42823.0,143.16,143.7,143.16,143.46,42823.0
2022-09-06 09:30:00,144.49,145.29,143.55,144.45,30384.0,144.49,145.29,143.55,144.45,30384.0
2022-09-06 09:40:00,144.88,144.88,141.62,141.64,7118.0,144.88,144.88,141.62,141.64,7118.0
2022-09-06 09:50:00,141.61,142.21,140.16,140.57,9890.0,141.61,142.21,140.16,140.57,9890.0
2022-09-06 10:00:00,140.57,140.57,139.45,139.8,8602.0,140.57,140.57,139.45,139.8,8602.0
2022-09-06 10:10:00,139.8,141.01,139.47,140.35,9329.0,139.8,141.01,139.47,140.35,9329.0
2022-09-06 10:20:00,140.41,141.0,140.22,140.79,8202.0,140.41,141.0,140.22,140.79,8202.0
2022-09-06 10:30:00,140.84,140.85,139.54,140.4,5170.0,140.84,140.85,139.54,140.4,5170.0
2022-09-06 10:40:00,140.64,140.87,140.02,140.07,12741.0,140.64,140.87,140.02,140.07,12741.0
2022-09-06 10:50:00,140.06,140.88,140.06,140.61,7131.0,140.06,140.88,140.06,140.61,7131.0
2022-09-06 11:00:00,140.5,141.19,140.13,141.08,26144.0,140.5,141.19,140.13,141.08,26144.0
2022-09-06 11:10:00,140.9,141.03,140.49,140.64,5733.0,140.9,141.03,140.49,140.64,5733.0
2022-09-06 11:20:00,140.65,141.63,140.65,140.8,26547.0,140.65,141.63,140.65,140.8,26547.0
2022-09-06 11:30:00,140.97,141.6,140.89,141.14,7103.0,140.97,141.6,140.89,141.14,7103.0
2022-09-06 11:40:00,140.89,141.64,140.58,140.58,8804.0,140.89,141.64,140.58,140.58,8804.0
2022-09-06 11:50:00,140.72,141.58,140.67,141.58,3140.0,140.72,141.58,140.67,141.58,3140.0
2022-09-06 12:00:00,141.56,141.67,140.74,140.74,6701.0,141.56,141.67,140.74,140.74,6701.0
2022-09-06 12:10:00,140.76,140.76,140.33,140.46,5950.0,140.76,140.76,140.33,140.46,5950.0
2022-09-06 12:20:00,140.42,140.5,139.92,140.5,6579.0,140.42,140.5,139.92,140.5,6579.0
2022-09-06 12:30:00,140.44,140.44,139.67,139.67,4012.0,140.44,140.44,139.67,139.67,4012.0
2022-09-06 12:40:00,139.71,140.52,139.61,140.49,4576.0,139.71,140.52,139.61,140.49,4576.0
2022-09-06 12:50:00,140.54,140.54,140.18,140.2,6632.0,140.54,140.54,140.18,140.2,6632.0
2022-09-06 13:00:00,140.17,140.54,140.12,140.2,6802.0,140.17,140.54,140.12,140.2,6802.0
2022-09-06 13:10:00,140.19,140.6,140.09,140.6,5730.0,140.19,140.6,140.09,140.6,5730.0
2022-09-06 13:20:00,140.52,140.9,140.52,140.8,4931.0,140.52,140.9,140.52,140.8,4931.0
2022-09-06 13:30:00,140.81,141.23,140.81,141.06,5107.0,140.81,141.23,140.81,141.06,5107.0
2022-09-06 13:40:00,140.91,140.91,140.53,140.59,2925.0,140.91,140.91,140.53,140.59,2925.0
2022-09-06 13:50:00,140.58,140.68,140.17,140.68,3363.0,140.58,140.68,140.17,140.68,3363.0
2022-09-06 14:00:00,140.57,140.9,140.32,140.34,10256.0,140.57,140.9,140.32,140.34,10256.0
2022-09-06 14:10:00,140.4,140.71,140.14,140.16,9239.0,140.4,140.71,140.14,140.16,9239.0
2022-09-06 14:20:00,140.15,140.15,139.66,139.78,17181.0,140.15,140.15,139.66,139.78,17181.0
2022-09-06 14:30:00,139.81,140.03,139.5,139.84,7351.0,139.81,140.03,139.5,139.84,7351.0
2022-09-06 14:40:00,139.84,139.85,139.47,139.77,5446.0,139.84,139.85,139.47,139.77,5446.0
2022-09-06 14:50:00,139.77,139.93,139.44,139.73,13427.0,139.77,139.93,139.44,139.73,13427.0
2022-09-06 15:00:00,139.69,140.13,139.48,140.11,8341.0,139.69,140.13,139.48,140.11,8341.0
2022-09-06 15:10:00,140.11,140.47,140.03,140.16,10903.0,140.11,140.47,140.03,140.16,10903.0
2022-09-06 15:20:00,140.11,140.39,139.71,140.02,8135.0,140.11,140.39,139.71,140.02,8135.0
2022-09-06 15:30:00,139.93,140.06,139.64,140.01,11007.0,139.93,140.06,139.64,140.01,11007.0
2022-09-06 15:40:00,140.03,140.16,139.79,140.04,21057.0,140.03,140.16,139.79,140.04,21057.0
2022-09-06 15:50:00,140.0,140.06,139.54,139.63,84782.0,140.0,140.06,139.54,139.63,84782.0
2022-09-07 09:30:00,139.59,141.84,138.72,141.45,16792.0,139.59,141.84,138.72,141.45,16792.0
2022-09-07 09:40:00,141.51,142.78,141.49,142.78,11265.0,141.51,142.78,141.49,142.78,11265.0
2022-09-07 09:50:00,143.14,143.21,142.23,142.34,13792.0,143.14,143.21,142.23,142.34,13792.0
2022-09-07 10:00:00,142.31,142.74,141.63,141.86,14317.0,142.31,142.74,141.63,141.86,14317.0
2022-09-07 10:10:00,141.88,142.79,141.76,142.65,12535.0,141.88,142.79,141.76,142.65,12535.0
2022-09-07 10:20:00,142.53,143.11,142.11,143.1,23381.0,142.53,143.11,142.11,143.1,23381.0
2022-09-07 10:30:00,143.18,143.72,142.82,143.56,15363.0,143.18,143.72,142.82,143.56,15363.0
2022-09-07 10:40:00,143.6,143.8,143.04,143.44,14048.0,143.6,143.8,143.04,143.44,14048.0
2022-09-07 10:50:00,143.46,143.81,143.36,143.6,8914.0,143.46,143.81,143.36,143.6,8914.0
2022-09-07 11:00:00,143.67,144.55,143.41,144.41,20179.0,143.67,144.55,143.41,144.41,20179.0
2022-09-07 11:10:00,144.46,145.12,144.25,145.03,14418.0,144.46,145.12,144.25,145.03,14418.0
2022-09-07 11:20:00,145.09,145.34,144.85,145.18,21394.0,145.09,145.34,144.85,145.18,21394.0
2022-09-07 11:30:00,144.99,145.27,144.8,145.19,20839.0,144.99,145.27,144.8,145.19,20839.0
2022-09-07 11:40:00,145.21,145.35,144.53,145.21,11364.0,145.21,145.35,144.53,145.21,11364.0
2022-09-07 11:50:00,145.22,145.24,145.01,145.13,5723.0,145.22,145.24,145.01,145.13,5723.0
2022-09-07 12:00:00,145.06,145.36,144.83,144.83,9248.0,145.06,145.36,144.83,144.83,9248.0
2022-09-07 12:10:00,144.94,145.1,144.8,144.85,10266.0,144.94,145.1,144.8,144.85,10266.0
2022-09-07 12:20:00,144.84,145.12,144.84,145.06,8854.0,144.84,145.12,144.84,145.06,8854.0
2022-09-07 12:30:00,145.12,145.47,144.99,145.47,15751.0,145.12,145.47,144.99,145.47,15751.0
2022-09-07 12:40:00,145.47,146.79,145.44,146.78,8109.0,145.47,146.79,145.44,146.78,8109.0
2022-09-07 12:50:00,146.72,146.82,146.21,146.31,4403.0,146.72,146.82,146.21,146.31,4403.0
2022-09-07 13:00:00,146.29,147.06,146.29,146.94,11017.0,146.29,147.06,146.29,146.94,11017.0
2022-09-07 13:10:00,147.05,147.05,146.53,146.68,18513.0,147.05,147.05,146.53,146.68,18513.0
2022-09-07 13:20:00,146.69,147.03,146.69,146.84,8725.0,146.69,147.03,146.69,146.84,8725.0
2022-09-07 13:30:00,146.86,147.33,146.84,147.3,19436.0,146.86,147.33,146.84,147.3,19436.0
2022-09-07 13:40:00,147.36,147.49,147.21,147.36,13488.0,147.36,147.49,147.21,147.36,13488.0
2022-09-07 13:50:00,147.4,147.49,147.02,147.05,13230.0,147.4,147.49,147.02,147.05,13230.0
2022-09-07 14:00:00,147.0,147.18,146.78,147.02,12938.0,147.0,147.18,146.78,147.02,12938.0
2022-09-07 14:10:00,147.03,147.59,146.95,147.53,19883.0,147.03,147.59,146.95,147.53,19883.0
2022-09-07 14:20:00,147.53,147.94,147.05,147.78,28680.0,147.53,147.94,147.05,147.78,28680.0
2022-09-07 14:30:00,147.78,148.55,147.76,148.17,30050.0,147.78,148.55,147.76,148.17,30050.0
2022-09-07 14:40:00,148.24,148.55,148.02,148.33,34651.0,148.24,148.55,148.02,148.33,34651.0
2022-09-07 14:50:00,148.26,148.35,147.92,147.99,54175.0,148.26,148.35,147.92,147.99,54175.0
2022-09-07 15:00:00,148.0,148.79,147.95,148.45,27562.0,148.0,148.79,147.95,148.45,27562.0
2022-09-07 15:10:00,148.45,148.64,148.03,148.41,33859.0,148.45,148.64,148.03,148.41,33859.0
2022-09-07 15:20:00,148.35,148.57,147.69,148.21,25037.0,148.35,148.57,147.69,148.21,25037.0
2022-09-07 15:30:00,148.22,148.23,147.45,147.56,19470.0,148.22,148.23,147.45,147.56,19470.0
2022-09-07 15:40:00,147.56,148.05,147.56,147.76,34037.0,147.56,148.05,147.56,147.76,34037.0
2022-09-07 15:50:00,147.78,148.24,147.65,148.2,96424.0,147.78,148.24,147.65,148.2,96424.0
2022-09-08 09:30:00,146.64,147.32,144.15,145.25,11106.0,146.64,147.32,144.15,145.25,11106.0
2022-09-08 09:40:00,145.21,147.11,145.2,146.4,18720.0,145.21,147.11,145.2,146.4,18720.0
2022-09-08 09:50:00,146.31,148.36,146.11,148.36,22551.0,146.31,148.36,146.11,148.36,22551.0
2022-09-08 10:00:00,148.36,149.17,147.71,149.17,26693.0,148.36,149.17,147.71,149.17,26693.0
2022-09-08 10:10:00,149.5,149.72,148.67,149.72,4991.0,149.5,149.72,148.67,149.72,4991.0
2022-09-08 10:20:00,149.81,150.26,148.02,148.21,8010.0,149.81,150.26,148.02,148.21,8010.0
2022-09-08 10:30:00,148.28,149.03,147.97,148.86,11677.0,148.28,149.03,147.97,148.86,11677.0
2022-09-08 10:40:00,148.81,149.22,148.57,148.97,4421.0,148.81,149.22,148.57,148.97,4421.0
2022-09-08 10:50:00,148.87,149.39,148.55,149.36,20914.0,148.87,149.39,148.55,149.36,20914.0
2022-09-08 11:00:00,149.61,149.74,148.72,148.88,6717.0,149.61,149.74,148.72,148.88,6717.0
2022-09-08 11:10:00,148.73,149.01,148.26,148.38,19916.0,148.73,149.01,148.26,148.38,19916.0
2022-09-08 11:20:00,148.4,148.83,148.34,148.36,9554.0,148.4,148.83,148.34,148.36,9554.0
2022-09-08 11:30:00,148.32,148.95,148.19,148.58,24346.0,148.32,148.95,148.19,148.58,24346.0
2022-09-08 11:40:00,148.43,148.83,148.33,148.8,22745.0,148.43,148.83,148.33,148.8,22745.0
2022-09-08 11:50:00,148.73,149.3,148.73,148.97,17651.0,148.73,149.3,148.73,148.97,17651.0
2022-09-08 12:00:00,148.92,149.03,147.56,147.67,14192.0,148.92,149.03,147.56,147.67,14192.0
2022-09-08 12:10:00,147.56,148.13,147.38,147.89,4889.0,147.56,148.13,147.38,147.89,4889.0
2022-09-08 12:20:00,147.76,147.76,147.4,147.63,2727.0,147.76,147.76,147.4,147.63,2727.0
2022-09-08 12:30:00,147.7,148.57,147.69,148.57,2041.0,147.7,148.57,147.69,148.57,2041.0
2022-09-08 12:40:00,148.78,149.16,148.71,148.89,3794.0,148.78,149.16,148.71,148.89,3794.0
2022-09-08 12:50:00,149.16,149.29,149.05,149.18,2071.0,149.16,149.29,149.05,149.18,2071.0
2022-09-08 13:00:00,149.25,149.35,148.86,148.97,2188.0,149.25,149.35,148.86,148.97,2188.0
2022-09-08 13:10:00,148.99,149.54,148.99,149.38,2595.0,148.99,149.54,148.99,149.38,2595.0
2022-09-08 13:20:00,149.29,149.6,149.29,149.56,4348.0,149.29,149.6,149.29,149.56,4348.0
2022-09-08 13:30:00,149.34,149.58,149.2,149.2,2345.0,149.34,149.58,149.2,149.2,2345.0
2022-09-08 13:40:00,149.39,149.44,149.25,149.44,1821.0,149.39,149.44,149.25,149.44,1821.0
2022-09-08 13:50:00,149.62,149.7,149.1,149.3,4402.0,149.62,149.7,149.1,149.3,4402.0
2022-09-08 14:00:00,149.26,149.39,149.21,149.36,2253.0,149.26,149.39,149.21,149.36,2253.0
2022-09-08 14:10:00,149.51,149.57,149.32,149.42,3114.0,149.51,149.57,149.32,149.42,3114.0
2022-09-08 14:20:00,149.38,149.41,149.24,149.28,1678.0,149.38,149.41,149.24,149.28,1678.0
2022-09-08 14:30:00,149.37,149.65,149.28,149.4,4178.0,149.37,149.65,149.28,149.4,4178.0
2022-09-08 14:40:00,149.36,149.44,148.67,148.67,3176.0,149.36,149.44,148.67,148.67,3176.0
2022-09-08 14:50:00,148.74,148.83,148.38,148.74,13653.0,148.74,148.83,148.38,148.74,13653.0
2022-09-08 15:00:00,148.76,148.84,148.4,148.77,13852.0,148.76,148.84,148.4,148.77,13852.0
2022-09-08 15:10:00,148.81,149.26,148.57,149.21,10179.0,148.81,149.26,148.57,149.21,10179.0
2022-09-08 15:20:00,149.29,149.45,149.15,149.21,6129.0,149.29,149.45,149.15,149.21,6129.0
2022-09-08 15:30:00,149.28,149.58,148.66,148.74,30793.0,149.28,149.58,148.66,148.74,30793.0
2022-09-08 15:40:00,148.62,148.66,148.05,148.05,28272.0,148.62,148.66,148.05,148.05,28272.0
2022-09-08 15:50:00,148.13,148.9,148.12,148.87,101880.0,148.13,148.9,148.12,148.87,101880.0
2022-09-09 09:30:00,150.56,151.81,149.62,150.99,10198.0,150.56,151.81,149.62,150.99,10198.0
2022-09-09 09:40:00,150.97,151.8,150.61,151.8,6743.0,150.97,151.8,150.61,151.8,6743.0
2022-09-09 09:50:00,151.8,152.11,150.72,151.62,12579.0,151.8,152.11,150.72,151.62,12579.0
2022-09-09 10:00:00,151.33,152.43,151.13,151.85,7269.0,151.33,152.43,151.13,151.85,7269.0
2022-09-09 10:10:00,151.81,152.47,151.26,152.12,6489.0,151.81,152.47,151.26,152.12,6489.0
2022-09-09 10:20:00,152.0,152.42,151.44,152.04,37432.0,152.0,152.42,151.44,152.04,37432.0
2022-09-09 10:30:00,152.06,152.1,151.41,151.45,9842.0,152.06,152.1,151.41,151.45,9842.0
2022-09-09 10:40:00,151.48,152.23,151.25,151.61,40376.0,151.48,152.23,151.25,151.61,40376.0
2022-09-09 10:50:00,151.47,151.5,150.45,150.45,6984.0,151.47,151.5,150.45,150.45,6984.0
2022-09-09 11:00:00,150.48,150.61,150.12,150.21,7846.0,150.48,150.61,150.12,150.21,7846.0
2022-09-09 11:10:00,150.17,150.47,150.14,150.3,5222.0,150.17,150.47,150.14,150.3,5222.0
2022-09-09 11:20:00,150.38,150.57,150.03,150.22,20066.0,150.38,150.57,150.03,150.22,20066.0
2022-09-09 11:30:00,150.25,150.82,150.01,150.82,26877.0,150.25,150.82,150.01,150.82,26877.0
2022-09-09 11:40:00,150.71,151.21,150.37,150.42,9252.0,150.71,151.21,150.37,150.42,9252.0
2022-09-09 11:50:00,150.31,150.52,150.14,150.46,32152.0,150.31,150.52,150.14,150.46,32152.0
2022-09-09 12:00:00,150.4,150.42,149.92,150.1,5686.0,150.4,150.42,149.92,150.1,5686.0
2022-09-09 12:10:00,150.11,150.82,150.0,150.01,19912.0,150.11,150.82,150.0,150.01,19912.0
2022-09-09 12:20:00,149.81,150.03,149.55,150.03,2375.0,149.81,150.03,149.55,150.03,2375.0
2022-09-09 12:30:00,150.09,150.09,149.88,149.89,2488.0,150.09,150.09,149.88,149.89,2488.0
2022-09-09 12:40:00,149.96,149.96,149.29,149.51,9710.0,149.96,149.96,149.29,149.51,9710.0
2022-09-09 12:50:00,149.44,149.51,148.42,148.62,6827.0,149.44,149.51,148.42,148.62,6827.0
2022-09-09 13:00:00,148.71,149.38,148.63,149.36,14121.0,148.71,149.38,148.63,149.36,14121.0
2022-09-09 13:10:00,149.37,149.81,149.36,149.63,7269.0,149.37,149.81,149.36,149.63,7269.0
2022-09-09 13:20:00,149.67,149.82,149.49,149.56,14602.0,149.67,149.82,149.49,149.56,14602.0
2022-09-09 13:30:00,149.58,150.35,149.47,150.1,20212.0,149.58,150.35,149.47,150.1,20212.0
2022-09-09 13:40:00,150.1,150.13,149.69,149.76,8451.0,150.1,150.13,149.69,149.76,8451.0
2022-09-09 13:50:00,149.8,149.92,149.46,149.46,14964.0,149.8,149.92,149.46,149.46,14964.0
2022-09-09 14:00:00,149.46,149.83,149.46,149.62,11372.0,149.46,149.83,149.46,149.62,11372.0
2022-09-09 14:10:00,149.64,150.14,149.56,150.14,8839.0,149.64,150.14,149.56,150.14,8839.0
2022-09-09 14:20:00,150.12,150.12,149.77,149.77,9002.0,150.12,150.12,149.77,149.77,9002.0
2022-09-09 14:30:00,149.69,149.84,149.47,149.74,31279.0,149.69,149.84,149.47,149.74,31279.0
2022-09-09 14:40:00,149.75,149.81,148.94,149.16,14923.0,149.75,149.81,148.94,149.16,14923.0
2022-09-09 14:50:00,149.19,149.46,149.13,149.45,12284.0,149.19,149.46,149.13,149.45,12284.0
2022-09-09 15:00:00,149.45,149.5,149.03,149.17,13364.0,149.45,149.5,149.03,149.17,13364.0
2022-09-09 15:10:00,149.21,149.25,148.92,149.11,8125.0,149.21,149.25,148.92,149.11,8125.0
2022-09-09 15:20:00,149.06,149.16,148.92,149.11,15361.0,149.06,149.16,148.92,149.11,15361.0
2022-09-09 15:30:00,149.1,149.3,148.96,149.28,16986.0,149.1,149.3,148.96,149.28,16986.0
2022-09-09 15:40:00,149.27,149.6,148.98,149.1,42314.0,149.27,149.6,148.98,149.1,42314.0
2022-09-09 15:50:00,149.14,149.75,149.03,149.75,89851.0,149.14,149.75,149.03,149.75,89851.0
2022-09-12 09:30:00,150.99,156.37,150.99,154.82,37068.0,150.99,156.37,150.99,154.82,37068.0
2022-09-12 09:40:00,154.85,156.83,154.84,156.03,38431.0,154.85,156.83,154.84,156.03,38431.0
2022-09-12 09:50:00,155.86,156.5,155.69,156.46,24889.0,155.86,156.5,155.69,156.46,24889.0
2022-09-12 10:00:00,156.43,157.24,155.45,155.45,38052.0,156.43,157.24,155.45,155.45,38052.0
2022-09-12 10:10:00,155.03,156.23,155.03,156.18,11971.0,155.03,156.23,155.03,156.18,11971.0
2022-09-12 10:20:00,156.1,156.13,154.85,155.12,76483.0,156.1,156.13,154.85,155.12,76483.0
2022-09-12 10:30:00,155.23,155.66,154.84,155.17,23732.0,155.23,155.66,154.84,155.17,23732.0
2022-09-12 10:40:00,155.06,155.69,154.64,155.33,50014.0,155.06,155.69,154.64,155.33,50014.0
2022-09-12 10:50:00,155.19,155.42,154.02,154.02,5684.0,155.19,155.42,154.02,154.02,5684.0
2022-09-12 11:00:00,154.01,154.08,152.98,153.34,41574.0,154.01,154.08,152.98,153.34,41574.0
2022-09-12 11:10:00,153.29,153.61,152.84,153.4,21113.0,153.29,153.61,152.84,153.4,21113.0
2022-09-12 11:20:00,153.22,153.81,153.14,153.58,53824.0,153.22,153.81,153.14,153.58,53824.0
2022-09-12 11:30:00,153.61,153.61,152.89,152.89,5371.0,153.61,153.61,152.89,152.89,5371.0
2022-09-12 11:40:00,152.99,153.0,152.7,152.7,3709.0,152.99,153.0,152.7,152.7,3709.0
2022-09-12 11:50:00,152.8,152.8,151.73,152.38,4805.0,152.8,152.8,151.73,152.38,4805.0
2022-09-12 12:00:00,152.35,152.43,151.96,151.96,3908.0,152.35,152.43,151.96,151.96,3908.0
2022-09-12 12:10:00,152.03,152.36,151.93,152.12,3900.0,152.03,152.36,151.93,152.12,3900.0
2022-09-12 12:20:00,152.01,152.73,151.99,152.72,12943.0,152.01,152.73,151.99,152.72,12943.0
2022-09-12 12:30:00,152.98,153.29,152.87,153.29,2300.0,152.98,153.29,152.87,153.29,2300.0
2022-09-12 12:40:00,153.51,153.88,153.18,153.32,4729.0,153.51,153.88,153.18,153.32,4729.0
2022-09-12 12:50:00,153.42,153.99,153.33,153.97,17054.0,153.42,153.99,153.33,153.97,17054.0
2022-09-12 13:00:00,153.9,154.03,153.39,153.77,6043.0,153.9,154.03,153.39,153.77,6043.0
2022-09-12 13:10:00,153.78,154.11,153.59,153.85,24415.0,153.78,154.11,153.59,153.85,24415.0
2022-09-12 13:20:00,153.85,153.94,153.3,153.45,33720.0,153.85,153.94,153.3,153.45,33720.0
2022-09-12 13:30:00,153.44,153.45,153.02,153.25,28433.0,153.44,153.45,153.02,153.25,28433.0
2022-09-12 13:40:00,153.18,153.19,152.85,153.06,11266.0,153.18,153.19,152.85,153.06,11266.0
2022-09-12 13:50:00,153.06,153.5,153.06,153.31,6651.0,153.06,153.5,153.06,153.31,6651.0
2022-09-12 14:00:00,153.36,153.58,153.14,153.14,4810.0,153.36,153.58,153.14,153.14,4810.0
2022-09-12 14:10:00,153.25,153.48,153.07,153.07,5755.0,153.25,153.48,153.07,153.07,5755.0
2022-09-12 14:20:00,153.3,153.47,153.08,153.32,10224.0,153.3,153.47,153.08,153.32,10224.0
2022-09-12 14:30:00,153.34,153.74,153.25,153.3,16465.0,153.34,153.74,153.25,153.3,16465.0
2022-09-12 14:40:00,153.3,153.59,153.29,153.46,18704.0,153.3,153.59,153.29,153.46,18704.0
2022-09-12 14:50:00,153.46,153.89,153.19,153.39,64357.0,153.46,153.89,153.19,153.39,64357.0
2022-09-12 15:00:00,153.5,153.5,152.91,153.14,54580.0,153.5,153.5,152.91,153.14,54580.0
2022-09-12 15:10:00,153.17,153.31,152.81,153.02,13901.0,153.17,153.31,152.81,153.02,13901.0
2022-09-12 15:20:00,153.1,153.1,152.91,153.0,20165.0,153.1,153.1,152.91,153.0,20165.0
2022-09-12 15:30:00,153.0,153.26,152.6,152.6,44292.0,153.0,153.26,152.6,152.6,44292.0
2022-09-12 15:40:00,152.59,152.74,152.3,152.74,79570.0,152.59,152.74,152.3,152.74,79570.0
2022-09-12 15:50:00,152.73,153.49,152.68,153.29,79422.0,152.73,153.49,152.68,153.29,79422.0
2022-09-13 09:30:00,147.95,148.86,146.25,147.34,14071.0,147.95,148.86,146.25,147.34,14071.0
2022-09-13 09:40:00,146.9,148.43,146.45,148.43,5202.0,146.9,148.43,146.45,148.43,5202.0
2022-09-13 09:50:00,148.56,148.82,147.11,147.43,6214.0,148.56,148.82,147.11,147.43,6214.0
2022-09-13 10:00:00,146.92,148.18,146.29,147.17,28951.0,146.92,148.18,146.29,147.17,28951.0
2022-09-13 10:10:00,147.09,148.05,146.32,148.03,10465.0,147.09,148.05,146.32,148.03,10465.0
2022-09-13 10:20:00,148.03,148.2,147.06,147.43,8361.0,148.03,148.2,147.06,147.43,8361.0
2022-09-13 10:30:00,147.34,147.94,146.71,146.84,6778.0,147.34,147.94,146.71,146.84,6778.0
2022-09-13 10:40:00,146.74,147.01,146.31,146.37,17934.0,146.74,147.01,146.31,146.37,17934.0
2022-09-13 10:50:00,146.41,146.63,145.74,146.19,34201.0,146.41,146.63,145.74,146.19,34201.0
2022-09-13 11:00:00,146.19,146.93,145.85,145.85,3403.0,146.19,146.93,145.85,145.85,3403.0
2022-09-13 11:10:00,146.0,146.31,145.79,145.91,4725.0,146.0,146.31,145.79,145.91,4725.0
2022-09-13 11:20:00,145.76,146.25,145.71,146.24,4369.0,145.76,146.25,145.71,146.24,4369.0
2022-09-13 11:30:00,146.4,146.63,146.09,146.46,6724.0,146.4,146.63,146.09,146.46,6724.0
2022-09-13 11:40:00,146.18,146.18,145.29,145.34,13345.0,146.18,146.18,145.29,145.34,13345.0
2022-09-13 11:50:00,145.49,146.23,145.45,146.06,8195.0,145.49,146.23,145.45,146.06,8195.0
2022-09-13 12:00:00,146.08,146.94,145.86,146.75,4354.0,146.08,146.94,145.86,146.75,4354.0
2022-09-13 12:10:00,146.75,146.83,145.66,145.66,17536.0,146.75,146.83,145.66,145.66,17536.0
2022-09-13 12:20:00,145.65,145.96,145.44,145.81,5086.0,145.65,145.96,145.44,145.81,5086.0
2022-09-13 12:30:00,145.81,145.81,145.3,145.56,6974.0,145.81,145.81,145.3,145.56,6974.0
2022-09-13 12:40:00,145.41,145.67,145.28,145.51,5400.0,145.41,145.67,145.28,145.51,5400.0
2022-09-13 12:50:00,145.29,145.29,144.56,144.64,5030.0,145.29,145.29,144.56,144.64,5030.0
2022-09-13 13:00:00,144.66,144.85,144.36,144.36,3668.0,144.66,144.85,144.36,144.36,3668.0
2022-09-13 13:10:00,144.41,144.51,143.87,143.88,11976.0,144.41,144.51,143.87,143.88,11976.0
2022-09-13 13:20:00,143.84,144.96,143.83,144.96,8373.0,143.84,144.96,143.83,144.96,8373.0
2022-09-13 13:30:00,145.09,145.32,144.91,144.93,4348.0,145.09,145.32,144.91,144.93,4348.0
2022-09-13 13:40:00,144.94,144.98,144.56,144.77,1940.0,144.94,144.98,144.56,144.77,1940.0
2022-09-13 13:50:00,144.7,144.7,143.86,144.2,12205.0,144.7,144.7,143.86,144.2,12205.0
2022-09-13 14:00:00,144.14,144.39,144.02,144.39,3891.0,144.14,144.39,144.02,144.39,3891.0
2022-09-13 14:10:00,144.32,144.32,143.67,143.89,2401.0,144.32,144.32,143.67,143.89,2401.0
2022-09-13 14:20:00,143.84,143.97,143.32,143.32,2037.0,143.84,143.97,143.32,143.32,2037.0
2022-09-13 14:30:00,143.38,143.38,142.5,142.5,8646.0,143.38,143.38,142.5,142.5,8646.0
2022-09-13 14:40:00,142.43,142.45,141.48,141.62,34186.0,142.43,142.45,141.48,141.62,34186.0
2022-09-13 14:50:00,141.69,142.02,141.52,141.9,14325.0,141.69,142.02,141.52,141.9,14325.0
2022-09-13 15:00:00,141.97,142.04,141.34,141.44,15034.0,141.97,142.04,141.34,141.44,15034.0
2022-09-13 15:10:00,141.5,141.56,141.17,141.23,18098.0,141.5,141.56,141.17,141.23,18098.0
2022-09-13 15:20:00,141.18,141.32,140.87,140.87,15688.0,141.18,141.32,140.87,140.87,15688.0
2022-09-13 15:30:00,140.92,141.23,140.43,140.86,24492.0,140.92,141.23,140.43,140.86,24492.0
2022-09-13 15:40:00,140.9,140.98,140.44,140.63,40608.0,140.9,140.98,140.44,140.63,40608.0
2022-09-13 15:50:00,140.7,141.54,140.64,141.25,81610.0,140.7,141.54,140.64,141.25,81610.0
2022-09-14 09:30:00,141.24,141.24,139.17,139.34,18108.0,141.24,141.24,139.17,139.34,18108.0
2022-09-14 09:40:00,139.33,139.43,138.5,138.56,23178.0,139.33,139.43,138.5,138.56,23178.0
2022-09-14 09:50:00,138.77,139.82,138.42,138.78,31429.0,138.77,139.82,138.42,138.78,31429.0
2022-09-14 10:00:00,138.75,139.11,137.88,137.94,16393.0,138.75,139.11,137.88,137.94,16393.0
2022-09-14 10:10:00,137.67,138.96,137.67,138.41,8687.0,137.67,138.96,137.67,138.41,8687.0
2022-09-14 10:20:00,138.49,138.49,136.79,136.81,6359.0,138.49,138.49,136.79,136.81,6359.0
2022-09-14 10:30:00,136.83,137.9,136.82,137.9,15495.0,136.83,137.9,136.82,137.9,15495.0
2022-09-14 10:40:00,137.82,137.92,137.26,137.69,9386.0,137.82,137.92,137.26,137.69,9386.0
2022-09-14 10:50:00,137.8,138.11,137.62,137.97,7150.0,137.8,138.11,137.62,137.97,7150.0
2022-09-14 11:00:00,137.97,138.74,137.82,138.39,21352.0,137.97,138.74,137.82,138.39,21352.0
2022-09-14 11:10:00,138.5,138.51,137.91,138.09,10246.0,138.5,138.51,137.91,138.09,10246.0
2022-09-14 11:20:00,138.0,138.36,137.87,138.1,9655.0,138.0,138.36,137.87,138.1,9655.0
2022-09-14 11:30:00,138.03,138.5,137.92,138.5,14493.0,138.03,138.5,137.92,138.5,14493.0
2022-09-14 11:40:00,138.47,138.89,138.36,138.56,14427.0,138.47,138.89,138.36,138.56,14427.0
2022-09-14 11:50:00,138.43,138.71,138.31,138.54,15759.0,138.43,138.71,138.31,138.54,15759.0
2022-09-14 12:00:00,138.49,138.56,138.05,138.32,17210.0,138.49,138.56,138.05,138.32,17210.0
2022-09-14 12:10:00,138.31,138.32,137.96,138.01,36583.0,138.31,138.32,137.96,138.01,36583.0
2022-09-14 12:20:00,138.0,138.15,137.7,137.75,16427.0,138.0,138.15,137.7,137.75,16427.0
2022-09-14 12:30:00,137.83,138.06,137.48,137.8,20736.0,137.83,138.06,137.48,137.8,20736.0
2022-09-14 12:40:00,137.86,138.16,137.85,138.1,22237.0,137.86,138.16,137.85,138.1,22237.0
2022-09-14 12:50:00,138.16,138.2,137.82,138.06,20800.0,138.16,138.2,137.82,138.06,20800.0
2022-09-14 13:00:00,138.12,138.18,137.83,138.0,24831.0,138.12,138.18,137.83,138.0,24831.0
2022-09-14 13:10:00,138.0,138.28,137.98,138.18,5056.0,138.0,138.28,137.98,138.18,5056.0
2022-09-14 13:20:00,138.09,138.18,137.98,138.17,6026.0,138.09,138.18,137.98,138.17,6026.0
2022-09-14 13:30:00,138.2,138.28,137.61,137.68,14290.0,138.2,138.28,137.61,137.68,14290.0
2022-09-14 13:40:00,137.68,137.78,137.15,137.49,28554.0,137.68,137.78,137.15,137.49,28554.0
2022-09-14 13:50:00,137.48,137.74,137.16,137.44,15543.0,137.48,137.74,137.16,137.44,15543.0
2022-09-14 14:00:00,137.39,137.6,137.25,137.42,19066.0,137.39,137.6,137.25,137.42,19066.0
2022-09-14 14:10:00,137.42,137.59,137.32,137.59,9637.0,137.42,137.59,137.32,137.59,9637.0
2022-09-14 14:20:00,137.54,137.83,137.54,137.75,10943.0,137.54,137.83,137.54,137.75,10943.0
2022-09-14 14:30:00,137.75,138.16,137.75,138.0,13821.0,137.75,138.16,137.75,138.0,13821.0
2022-09-14 14:40:00,137.94,138.1,137.26,137.58,7622.0,137.94,138.1,137.26,137.58,7622.0
2022-09-14 14:50:00,137.54,137.76,136.91,137.25,9697.0,137.54,137.76,136.91,137.25,9697.0
2022-09-14 15:00:00,137.26,137.43,136.95,137.37,9649.0,137.26,137.43,136.95,137.37,9649.0
2022-09-14 15:10:00,137.28,137.29,135.95,136.08,12819.0,137.28,137.29,135.95,136.08,12819.0
2022-09-14 15:20:00,136.03,136.2,135.55,135.96,24294.0,136.03,136.2,135.55,135.96,24294.0
2022-09-14 15:30:00,135.95,136.03,135.51,135.8,24363.0,135.95,136.03,135.51,135.8,24363.0
2022-09-14 15:40:00,135.79,136.2,135.64,135.92,71390.0,135.79,136.2,135.64,135.92,71390.0
2022-09-14 15:50:00,135.97,137.9,135.85,137.78,110594.0,135.97,137.9,135.85,137.78,110594.0
2022-09-15 09:30:00,138.53,140.68,137.55,140.22,30786.0,138.53,140.68,137.55,140.22,30786.0
2022-09-15 09:40:00,140.34,143.1,140.3,143.1,13055.0,140.34,143.1,140.3,143.1,13055.0
2022-09-15 09:50:00,142.99,143.92,142.35,142.97,47392.0,142.99,143.92,142.35,142.97,47392.0
2022-09-15 10:00:00,142.97,143.74,142.45,143.1,21468.0,142.97,143.74,142.45,143.1,21468.0
2022-09-15 10:10:00,143.17,144.14,143.16,143.99,10210.0,143.17,144.14,143.16,143.99,10210.0
2022-09-15 10:20:00,143.69,143.69,142.67,142.99,12347.0,143.69,143.69,142.67,142.99,12347.0
2022-09-15 10:30:00,142.78,142.94,142.26,142.56,12313.0,142.78,142.94,142.26,142.56,12313.0
2022-09-15 10:40:00,142.41,142.85,142.19,142.27,23705.0,142.41,142.85,142.19,142.27,23705.0
2022-09-15 10:50:00,142.27,142.36,140.73,140.75,26029.0,142.27,142.36,140.73,140.75,26029.0
2022-09-15 11:00:00,140.63,141.85,140.6,141.29,5621.0,140.63,141.85,140.6,141.29,5621.0
2022-09-15 11:10:00,141.31,141.47,139.62,141.01,23867.0,141.31,141.47,139.62,141.01,23867.0
2022-09-15 11:20:00,140.88,141.81,140.88,141.66,9358.0,140.88,141.81,140.88,141.66,9358.0
2022-09-15 11:30:00,141.94,142.09,141.47,141.55,5511.0,141.94,142.09,141.47,141.55,5511.0
2022-09-15 11:40:00,141.55,142.18,141.54,142.03,15612.0,141.55,142.18,141.54,142.03,15612.0
2022-09-15 11:50:00,141.97,142.04,141.36,141.74,7278.0,141.97,142.04,141.36,141.74,7278.0
2022-09-15 12:00:00,141.8,142.25,141.6,141.63,5484.0,141.8,142.25,141.6,141.63,5484.0
2022-09-15 12:10:00,141.61,141.64,141.24,141.31,2648.0,141.61,141.64,141.24,141.31,2648.0
2022-09-15 12:20:00,141.4,141.44,140.79,140.79,4905.0,141.4,141.44,140.79,140.79,4905.0
2022-09-15 12:30:00,140.7,141.24,140.7,141.24,4407.0,140.7,141.24,140.7,141.24,4407.0
2022-09-15 12:40:00,141.43,141.45,141.02,141.1,2325.0,141.43,141.45,141.02,141.1,2325.0
2022-09-15 12:50:00,141.03,141.38,141.03,141.35,3924.0,141.03,141.38,141.03,141.35,3924.0
2022-09-15 13:00:00,141.72,142.05,141.67,141.8,4650.0,141.72,142.05,141.67,141.8,4650.0
2022-09-15 13:10:00,141.72,142.16,141.71,142.12,2700.0,141.72,142.16,141.71,142.12,2700.0
2022-09-15 13:20:00,142.24,142.68,142.07,142.43,9563.0,142.24,142.68,142.07,142.43,9563.0
2022-09-15 13:30:00,142.33,142.33,141.88,142.05,3514.0,142.33,142.33,141.88,142.05,3514.0
2022-09-15 13:40:00,142.05,142.22,141.86,141.98,4210.0,142.05,142.22,141.86,141.98,4210.0
2022-09-15 13:50:00,141.78,141.98,141.68,141.75,1704.0,141.78,141.98,141.68,141.75,1704.0
2022-09-15 14:00:00,141.76,141.76,140.11,140.15,4932.0,141.76,141.76,140.11,140.15,4932.0
2022-09-15 14:10:00,140.27,140.58,139.99,140.42,10887.0,140.27,140.58,139.99,140.42,10887.0
2022-09-15 14:20:00,140.37,140.79,140.28,140.79,4613.0,140.37,140.79,140.28,140.79,4613.0
2022-09-15 14:30:00,140.71,141.06,140.7,140.98,5669.0,140.71,141.06,140.7,140.98,5669.0
2022-09-15 14:40:00,141.04,141.04,140.17,140.18,7153.0,141.04,141.04,140.17,140.18,7153.0
2022-09-15 14:50:00,140.02,140.13,139.67,139.99,21692.0,140.02,140.13,139.67,139.99,21692.0
2022-09-15 15:00:00,140.07,140.12,139.71,139.71,5161.0,140.07,140.12,139.71,139.71,5161.0
2022-09-15 15:10:00,139.53,139.53,138.98,138.98,8962.0,139.53,139.53,138.98,138.98,8962.0
2022-09-15 15:20:00,138.97,139.19,138.72,139.09,10058.0,138.97,139.19,138.72,139.09,10058.0
2022-09-15 15:30:00,138.95,139.33,138.93,139.23,10059.0,138.95,139.33,138.93,139.23,10059.0
2022-09-15 15:40:00,139.24,139.55,139.18,139.5,12595.0,139.24,139.55,139.18,139.5,12595.0
2022-09-15 15:50:00,139.5,139.66,139.15,139.19,51717.0,139.5,139.66,139.15,139.19,51717.0
2022-09-16 09:30:00,137.3,137.63,135.71,137.41,20859.0,137.3,137.63,135.71,137.41,20859.0
2022-09-16 09:40:00,137.6,138.15,137.21,137.21,17034.0,137.6,138.15,137.21,137.21,17034.0
2022-09-16 09:50:00,137.25,137.5,136.18,136.18,8754.0,137.25,137.5,136.18,136.18,8754.0
2022-09-16 10:00:00,136.88,138.13,136.88,137.35,31192.0,136.88,138.13,136.88,137.35,31192.0
2022-09-16 10:10:00,137.57,138.53,137.56,138.14,7108.0,137.57,138.53,137.56,138.14,7108.0
2022-09-16 10:20:00,138.37,139.94,138.2,139.9,13898.0,138.37,139.94,138.2,139.9,13898.0
2022-09-16 10:30:00,139.98,141.08,139.98,140.24,5441.0,139.98,141.08,139.98,140.24,5441.0
2022-09-16 10:40:00,140.82,140.85,140.32,140.61,6579.0,140.82,140.85,140.32,140.61,6579.0
2022-09-16 10:50:00,140.67,141.01,139.62,139.62,4945.0,140.67,141.01,139.62,139.62,4945.0
2022-09-16 11:00:00,139.59,140.46,139.59,139.72,4502.0,139.59,140.46,139.59,139.72,4502.0
2022-09-16 11:10:00,139.63,140.61,139.52,140.38,5327.0,139.63,140.61,139.52,140.38,5327.0
2022-09-16 11:20:00,140.5,140.5,139.94,140.28,48593.0,140.5,140.5,139.94,140.28,48593.0
2022-09-16 11:30:00,140.28,140.93,140.0,140.34,16013.0,140.28,140.93,140.0,140.34,16013.0
2022-09-16 11:40:00,140.34,141.05,140.34,140.98,3400.0,140.34,141.05,140.34,140.98,3400.0
2022-09-16 11:50:00,141.19,141.76,140.87,141.3,6687.0,141.19,141.76,140.87,141.3,6687.0
2022-09-16 12:00:00,141.24,141.24,140.77,140.78,3387.0,141.24,141.24,140.77,140.78,3387.0
2022-09-16 12:10:00,140.94,140.97,140.64,140.97,4117.0,140.94,140.97,140.64,140.97,4117.0
2022-09-16 12:20:00,140.82,140.83,140.3,140.4,6921.0,140.82,140.83,140.3,140.4,6921.0
2022-09-16 12:30:00,140.56,140.61,139.33,139.33,7405.0,140.56,140.61,139.33,139.33,7405.0
2022-09-16 12:40:00,139.51,139.95,139.51,139.7,4893.0,139.51,139.95,139.51,139.7,4893.0
2022-09-16 12:50:00,139.66,140.72,139.65,140.72,5954.0,139.66,140.72,139.65,140.72,5954.0
2022-09-16 13:00:00,140.49,140.74,140.14,140.71,14239.0,140.49,140.74,140.14,140.71,14239.0
2022-09-16 13:10:00,140.7,140.7,140.34,140.34,6027.0,140.7,140.7,140.34,140.34,6027.0
2022-09-16 13:20:00,140.41,140.68,140.31,140.68,4587.0,140.41,140.68,140.31,140.68,4587.0
2022-09-16 13:30:00,140.87,140.98,140.5,140.91,5201.0,140.87,140.98,140.5,140.91,5201.0
2022-09-16 13:40:00,140.91,140.91,140.42,140.62,5828.0,140.91,140.91,140.42,140.62,5828.0
2022-09-16 13:50:00,140.5,140.58,139.98,140.39,15128.0,140.5,140.58,139.98,140.39,15128.0
2022-09-16 14:00:00,140.39,140.6,140.31,140.49,2393.0,140.39,140.6,140.31,140.49,2393.0
2022-09-16 14:10:00,140.49,140.52,140.22,140.31,2159.0,140.49,140.52,140.22,140.31,2159.0
2022-09-16 14:20:00,140.39,140.83,140.26,140.62,5859.0,140.39,140.83,140.26,140.62,5859.0
2022-09-16 14:30:00,140.6,141.38,140.54,140.92,9121.0,140.6,141.38,140.54,140.92,9121.0
2022-09-16 14:40:00,140.93,141.32,140.82,141.31,7097.0,140.93,141.32,140.82,141.31,7097.0
2022-09-16 14:50:00,141.22,141.36,140.77,140.87,4824.0,141.22,141.36,140.77,140.87,4824.0
2022-09-16 15:00:00,140.84,141.73,140.83,141.33,5101.0,140.84,141.73,140.83,141.33,5101.0
2022-09-16 15:10:00,141.24,141.28,140.8,140.83,5644.0,141.24,141.28,140.8,140.83,5644.0
2022-09-16 15:20:00,140.89,141.07,140.45,140.65,5012.0,140.89,141.07,140.45,140.65,5012.0
2022-09-16 15:30:00,140.54,141.62,140.46,141.62,9276.0,140.54,141.62,140.46,141.62,9276.0
2022-09-16 15:40:00,141.68,142.05,141.49,142.05,18538.0,141.68,142.05,141.49,142.05,18538.0
2022-09-16 15:50:00,142.24,142.4,141.32,141.43,80714.0,142.24,142.4,141.32,141.43,80714.0
2022-09-19 09:30:00,139.82,142.01,139.82,142.01,7431.0,139.82,142.01,139.82,142.01,7431.0
2022-09-19 09:40:00,142.43,143.06,141.53,142.55,15380.0,142.43,143.06,141.53,142.55,15380.0
2022-09-19 09:50:00,142.44,142.94,142.09,142.7,10683.0,142.44,142.94,142.09,142.7,10683.0
2022-09-19 10:00:00,142.4,142.42,141.2,141.4,9907.0,142.4,142.42,141.2,141.4,9907.0
2022-09-19 10:10:00,140.91,141.86,140.55,141.14,5140.0,140.91,141.86,140.55,141.14,5140.0
2022-09-19 10:20:00,141.15,141.48,140.43,140.61,13897.0,141.15,141.48,140.43,140.61,13897.0
2022-09-19 10:30:00,140.5,141.33,140.0,141.06,8852.0,140.5,141.33,140.0,141.06,8852.0
2022-09-19 10:40:00,141.13,141.44,141.02,141.31,7329.0,141.13,141.44,141.02,141.31,7329.0
2022-09-19 10:50:00,141.19,141.32,139.98,140.22,5053.0,141.19,141.32,139.98,140.22,5053.0
2022-09-19 11:00:00,140.09,141.5,140.09,141.12,8922.0,140.09,141.5,140.09,141.12,8922.0
2022-09-19 11:10:00,141.23,141.43,140.86,141.21,8133.0,141.23,141.43,140.86,141.21,8133.0
2022-09-19 11:20:00,141.33,141.33,140.11,140.11,5672.0,141.33,141.33,140.11,140.11,5672.0
2022-09-19 11:30:00,140.2,140.27,139.41,139.61,7945.0,140.2,140.27,139.41,139.61,7945.0
2022-09-19 11:40:00,139.61,140.08,139.53,139.93,18346.0,139.61,140.08,139.53,139.93,18346.0
2022-09-19 11:50:00,140.02,140.02,139.03,139.15,4444.0,140.02,140.02,139.03,139.15,4444.0
2022-09-19 12:00:00,139.22,139.36,138.85,139.09,6296.0,139.22,139.36,138.85,139.09,6296.0
2022-09-19 12:10:00,139.08,139.08,138.59,138.61,3442.0,139.08,139.08,138.59,138.61,3442.0
2022-09-19 12:20:00,138.51,138.58,137.79,137.95,4506.0,138.51,138.58,137.79,137.95,4506.0
2022-09-19 12:30:00,138.08,138.51,137.9,138.44,7777.0,138.08,138.51,137.9,138.44,7777.0
2022-09-19 12:40:00,138.4,138.74,138.29,138.31,5965.0,138.4,138.74,138.29,138.31,5965.0
2022-09-19 12:50:00,138.31,138.9,138.31,138.89,4535.0,138.31,138.9,138.31,138.89,4535.0
2022-09-19 13:00:00,138.89,138.89,138.4,138.4,3880.0,138.89,138.89,138.4,138.4,3880.0
2022-09-19 13:10:00,138.2,138.24,137.9,138.1,6530.0,138.2,138.24,137.9,138.1,6530.0
2022-09-19 13:20:00,138.07,138.36,137.89,138.36,7224.0,138.07,138.36,137.89,138.36,7224.0
2022-09-19 13:30:00,138.38,138.44,137.56,137.88,6358.0,138.38,138.44,137.56,137.88,6358.0
2022-09-19 13:40:00,137.8,138.15,137.73,137.96,10031.0,137.8,138.15,137.73,137.96,10031.0
2022-09-19 13:50:00,137.98,138.03,137.66,137.75,6034.0,137.98,138.03,137.66,137.75,6034.0
2022-09-19 14:00:00,137.83,137.92,137.43,137.53,5981.0,137.83,137.92,137.43,137.53,5981.0
2022-09-19 14:10:00,137.6,137.67,137.22,137.22,10470.0,137.6,137.67,137.22,137.22,10470.0
2022-09-19 14:20:00,137.24,137.3,136.94,137.22,9951.0,137.24,137.3,136.94,137.22,9951.0
2022-09-19 14:30:00,137.22,137.76,137.19,137.49,9541.0,137.22,137.76,137.19,137.49,9541.0
2022-09-19 14:40:00,137.49,137.55,137.25,137.55,11216.0,137.49,137.55,137.25,137.55,11216.0
2022-09-19 14:50:00,137.57,138.06,137.57,137.65,6732.0,137.57,138.06,137.57,137.65,6732.0
2022-09-19 15:00:00,137.69,138.21,137.69,138.19,11584.0,137.69,138.21,137.69,138.19,11584.0
2022-09-19 15:10:00,138.19,138.75,138.08,138.11,14741.0,138.19,138.75,138.08,138.11,14741.0
2022-09-19 15:20:00,138.03,138.28,137.93,138.17,32412.0,138.03,138.28,137.93,138.17,32412.0
2022-09-19 15:30:00,138.22,138.85,138.21,138.67,39136.0,138.22,138.85,138.21,138.67,39136.0
2022-09-19 15:40:00,138.69,139.33,138.69,138.85,37189.0,138.69,139.33,138.69,138.85,37189.0
2022-09-19 15:50:00,138.84,139.05,138.52,138.64,110357.0,138.84,139.05,138.52,138.64,110357.0
2022-09-20 09:30:00,137.38,137.99,136.08,136.89,13416.0,137.38,137.99,136.08,136.89,13416.0
2022-09-20 09:40:00,137.15,137.49,135.95,136.33,11027.0,137.15,137.49,135.95,136.33,11027.0
2022-09-20 09:50:00,136.03,137.02,135.9,136.88,13923.0,136.03,137.02,135.9,136.88,13923.0
2022-09-20 10:00:00,136.93,136.98,136.29,136.62,10794.0,136.93,136.98,136.29,136.62,10794.0
2022-09-20 10:10:00,136.69,136.79,136.1,136.34,22943.0,136.69,136.79,136.1,136.34,22943.0
2022-09-20 10:20:00,136.29,136.57,135.98,136.24,4954.0,136.29,136.57,135.98,136.24,4954.0
2022-09-20 10:30:00,136.0,136.0,134.79,135.04,2976.0,136.0,136.0,134.79,135.04,2976.0
2022-09-20 10:40:00,134.85,135.14,134.69,134.95,4217.0,134.85,135.14,134.69,134.95,4217.0
2022-09-20 10:50:00,135.02,135.3,134.33,134.72,4062.0,135.02,135.3,134.33,134.72,4062.0
2022-09-20 11:00:00,134.88,135.07,134.61,134.82,4447.0,134.88,135.07,134.61,134.82,4447.0
2022-09-20 11:10:00,134.88,134.88,134.08,134.31,8473.0,134.88,134.88,134.08,134.31,8473.0
2022-09-20 11:20:00,134.38,134.55,134.14,134.55,3540.0,134.38,134.55,134.14,134.55,3540.0
2022-09-20 11:30:00,134.7,134.75,133.76,133.76,5475.0,134.7,134.75,133.76,133.76,5475.0
2022-09-20 11:40:00,133.83,133.99,133.72,133.74,2425.0,133.83,133.99,133.72,133.74,2425.0
2022-09-20 11:50:00,133.78,134.18,133.6,133.92,12710.0,133.78,134.18,133.6,133.92,12710.0
2022-09-20 12:00:00,133.86,134.51,133.56,134.4,14834.0,133.86,134.51,133.56,134.4,14834.0
2022-09-20 12:10:00,134.53,134.53,133.9,134.09,5021.0,134.53,134.53,133.9,134.09,5021.0
2022-09-20 12:20:00,134.03,134.06,133.32,133.4,7551.0,134.03,134.06,133.32,133.4,7551.0
2022-09-20 12:30:00,133.4,133.4,132.71,132.77,13931.0,133.4,133.4,132.71,132.77,13931.0
2022-09-20 12:40:00,132.53,132.66,132.31,132.48,6369.0,132.53,132.66,132.31,132.48,6369.0
2022-09-20 12:50:00,132.34,132.4,132.05,132.19,5992.0,132.34,132.4,132.05,132.19,5992.0
2022-09-20 13:00:00,132.01,132.02,131.42,131.75,5353.0,132.01,132.02,131.42,131.75,5353.0
2022-09-20 13:10:00,131.73,131.73,130.83,130.83,6828.0,131.73,131.73,130.83,130.83,6828.0
2022-09-20 13:20:00,130.92,131.13,130.71,130.84,10568.0,130.92,131.13,130.71,130.84,10568.0
2022-09-20 13:30:00,130.75,130.82,130.37,130.6,7610.0,130.75,130.82,130.37,130.6,7610.0
2022-09-20 13:40:00,130.6,130.95,130.44,130.44,5531.0,130.6,130.95,130.44,130.44,5531.0
2022-09-20 13:50:00,130.53,130.76,130.39,130.75,11365.0,130.53,130.76,130.39,130.75,11365.0
2022-09-20 14:00:00,130.77,130.95,130.71,130.83,6139.0,130.77,130.95,130.71,130.83,6139.0
2022-09-20 14:10:00,130.75,131.53,130.75,131.46,13171.0,130.75,131.53,130.75,131.46,13171.0
2022-09-20 14:20:00,131.53,132.07,131.33,132.0,12272.0,131.53,132.07,131.33,132.0,12272.0
2022-09-20 14:30:00,131.93,132.11,131.77,132.11,34840.0,131.93,132.11,131.77,132.11,34840.0
2022-09-20 14:40:00,132.17,132.59,131.95,132.47,12583.0,132.17,132.59,131.95,132.47,12583.0
2022-09-20 14:50:00,132.43,133.07,132.43,132.89,5820.0,132.43,133.07,132.43,132.89,5820.0
2022-09-20 15:00:00,132.91,133.09,132.34,132.56,10586.0,132.91,133.09,132.34,132.56,10586.0
2022-09-20 15:10:00,132.66,133.23,132.53,133.23,5908.0,132.66,133.23,132.53,133.23,5908.0
2022-09-20 15:20:00,133.2,133.67,133.12,133.58,11283.0,133.2,133.67,133.12,133.58,11283.0
2022-09-20 15:30:00,133.58,133.81,133.26,133.63,15722.0,133.58,133.81,133.26,133.63,15722.0
2022-09-20 15:40:00,133.57,133.8,133.17,133.57,17929.0,133.57,133.8,133.17,133.57,17929.0
2022-09-20 15:50:00,133.5,133.71,133.33,133.52,60166.0,133.5,133.71,133.33,133.52,60166.0
2022-09-21 09:30:00,134.14,136.73,133.04,134.08,12483.0,134.14,136.73,133.04,134.08,12483.0
2022-09-21 09:40:00,134.38,134.38,133.27,133.5,17272.0,134.38,134.38,133.27,133.5,17272.0
2022-09-21 09:50:00,133.52,133.77,132.85,133.56,33579.0,133.52,133.77,132.85,133.56,33579.0
2022-09-21 10:00:00,133.52,133.59,131.97,132.06,12272.0,133.52,133.59,131.97,132.06,12272.0
2022-09-21 10:10:00,131.9,132.29,131.56,132.29,8944.0,131.9,132.29,131.56,132.29,8944.0
2022-09-21 10:20:00,132.45,133.73,132.45,133.55,8047.0,132.45,133.73,132.45,133.55,8047.0
2022-09-21 10:30:00,133.4,133.4,132.65,132.65,11336.0,133.4,133.4,132.65,132.65,11336.0
2022-09-21 10:40:00,132.65,132.65,132.16,132.29,8311.0,132.65,132.65,132.16,132.29,8311.0
2022-09-21 10:50:00,132.33,132.38,132.11,132.37,4113.0,132.33,132.38,132.11,132.37,4113.0
2022-09-21 11:00:00,132.55,132.84,132.25,132.28,6488.0,132.55,132.84,132.25,132.28,6488.0
2022-09-21 11:10:00,132.38,133.09,132.38,132.84,3948.0,132.38,133.09,132.38,132.84,3948.0
2022-09-21 11:20:00,132.87,133.61,132.79,133.5,5672.0,132.87,133.61,132.79,133.5,5672.0
2022-09-21 11:30:00,133.5,133.53,133.33,133.4,4104.0,133.5,133.53,133.33,133.4,4104.0
2022-09-21 11:40:00,133.32,133.42,132.89,132.98,3814.0,133.32,133.42,132.89,132.98,3814.0
2022-09-21 11:50:00,132.91,133.41,132.89,133.37,6115.0,132.91,133.41,132.89,133.37,6115.0
2022-09-21 12:00:00,133.22,133.67,133.2,133.61,21143.0,133.22,133.67,133.2,133.61,21143.0
2022-09-21 12:10:00,133.8,133.89,133.61,133.89,2830.0,133.8,133.89,133.61,133.89,2830.0
2022-09-21 12:20:00,133.87,134.09,133.68,133.89,3249.0,133.87,134.09,133.68,133.89,3249.0
2022-09-21 12:30:00,133.99,134.0,133.79,133.89,2929.0,133.99,134.0,133.79,133.89,2929.0
2022-09-21 12:40:00,133.89,133.89,133.43,133.63,2642.0,133.89,133.89,133.43,133.63,2642.0
2022-09-21 12:50:00,133.51,133.73,133.26,133.26,3277.0,133.51,133.73,133.26,133.26,3277.0
2022-09-21 13:00:00,133.26,133.42,133.26,133.39,3099.0,133.26,133.42,133.26,133.39,3099.0
2022-09-21 13:10:00,133.48,133.57,132.8,132.8,7799.0,133.48,133.57,132.8,132.8,7799.0
2022-09-21 13:20:00,132.8,132.98,132.67,132.88,9572.0,132.8,132.98,132.67,132.88,9572.0
2022-09-21 13:30:00,132.87,133.1,132.77,132.81,16698.0,132.87,133.1,132.77,132.81,16698.0
2022-09-21 13:40:00,132.9,133.3,132.86,133.11,6631.0,132.9,133.3,132.86,133.11,6631.0
2022-09-21 13:50:00,133.09,133.4,132.97,133.39,25745.0,133.09,133.4,132.97,133.39,25745.0
2022-09-21 14:00:00,133.49,133.49,130.55,131.55,16664.0,133.49,133.49,130.55,131.55,16664.0
2022-09-21 14:10:00,131.4,131.4,130.4,130.63,5871.0,131.4,131.4,130.4,130.63,5871.0
2022-09-21 14:20:00,131.11,132.22,131.05,131.76,7434.0,131.11,132.22,131.05,131.76,7434.0
2022-09-21 14:30:00,131.76,133.19,131.53,132.2,27491.0,131.76,133.19,131.53,132.2,27491.0
2022-09-21 14:40:00,132.04,134.09,131.95,132.34,48185.0,132.04,134.09,131.95,132.34,48185.0
2022-09-21 14:50:00,132.34,132.77,132.01,132.05,20004.0,132.34,132.77,132.01,132.05,20004.0
2022-09-21 15:00:00,132.22,132.41,130.98,130.98,18084.0,132.22,132.41,130.98,130.98,18084.0
2022-09-21 15:10:00,130.87,131.51,129.61,130.44,11848.0,130.87,131.51,129.61,130.44,11848.0
2022-09-21 15:20:00,130.44,130.44,129.18,129.42,7256.0,130.44,130.44,129.18,129.42,7256.0
2022-09-21 15:30:00,129.38,129.47,128.45,128.45,12428.0,129.38,129.47,128.45,128.45,12428.0
2022-09-21 15:40:00,128.48,128.62,127.32,127.57,21778.0,128.48,128.62,127.32,127.57,21778.0
2022-09-21 15:50:00,127.43,128.0,127.43,127.73,60294.0,127.43,128.0,127.43,127.73,60294.0
2022-09-22 09:30:00,127.23,128.15,126.33,127.18,12676.0,127.23,128.15,126.33,127.18,12676.0
2022-09-22 09:40:00,127.18,127.49,126.0,126.22,35767.0,127.18,127.49,126.0,126.22,35767.0
2022-09-22 09:50:00,126.32,126.32,125.7,125.87,7926.0,126.32,126.32,125.7,125.87,7926.0
2022-09-22 10:00:00,126.0,126.63,125.57,125.85,33327.0,126.0,126.63,125.57,125.85,33327.0
2022-09-22 10:10:00,126.07,127.1,125.85,126.26,27772.0,126.07,127.1,125.85,126.26,27772.0
2022-09-22 10:20:00,126.23,126.4,125.78,126.32,14846.0,126.23,126.4,125.78,126.32,14846.0
2022-09-22 10:30:00,126.45,126.63,125.3,125.46,65954.0,126.45,126.63,125.3,125.46,65954.0
2022-09-22 10:40:00,125.44,126.45,125.23,125.96,112727.0,125.44,126.45,125.23,125.96,112727.0
2022-09-22 10:50:00,125.88,126.47,125.45,125.73,71773.0,125.88,126.47,125.45,125.73,71773.0
2022-09-22 11:00:00,125.77,126.81,125.55,126.8,17902.0,125.77,126.81,125.55,126.8,17902.0
2022-09-22 11:10:00,126.62,127.0,126.4,126.86,10881.0,126.62,127.0,126.4,126.86,10881.0
2022-09-22 11:20:00,126.76,126.77,126.04,126.51,13131.0,126.76,126.77,126.04,126.51,13131.0
2022-09-22 11:30:00,126.62,127.71,126.52,127.19,13146.0,126.62,127.71,126.52,127.19,13146.0
2022-09-22 11:40:00,127.17,127.29,126.59,126.78,9324.0,127.17,127.29,126.59,126.78,9324.0
2022-09-22 11:50:00,126.64,126.67,125.7,125.77,8467.0,126.64,126.67,125.7,125.77,8467.0
2022-09-22 12:00:00,125.78,126.03,125.5,125.72,53802.0,125.78,126.03,125.5,125.72,53802.0
2022-09-22 12:10:00,125.62,125.63,125.05,125.33,15660.0,125.62,125.63,125.05,125.33,15660.0
2022-09-22 12:20:00,125.26,126.0,124.71,125.55,86230.0,125.26,126.0,124.71,125.55,86230.0
2022-09-22 12:30:00,125.55,126.07,125.48,125.61,33510.0,125.55,126.07,125.48,125.61,33510.0
2022-09-22 12:40:00,125.88,126.13,125.5,125.52,16564.0,125.88,126.13,125.5,125.52,16564.0
2022-09-22 12:50:00,125.59,125.79,125.52,125.61,8003.0,125.59,125.79,125.52,125.61,8003.0
2022-09-22 13:00:00,125.62,125.62,124.9,125.0,8164.0,125.62,125.62,124.9,125.0,8164.0
2022-09-22 13:10:00,124.93,124.95,124.2,124.2,12756.0,124.93,124.95,124.2,124.2,12756.0
2022-09-22 13:20:00,124.26,124.89,124.21,124.89,6278.0,124.26,124.89,124.21,124.89,6278.0
2022-09-22 13:30:00,124.9,125.46,124.84,124.87,9658.0,124.9,125.46,124.84,124.87,9658.0
2022-09-22 13:40:00,124.87,124.88,124.63,124.73,9597.0,124.87,124.88,124.63,124.73,9597.0
2022-09-22 13:50:00,124.64,125.31,124.64,124.98,11377.0,124.64,125.31,124.64,124.98,11377.0
2022-09-22 14:00:00,125.02,125.1,124.06,124.13,17871.0,125.02,125.1,124.06,124.13,17871.0
2022-09-22 14:10:00,124.13,124.2,123.87,123.9,10814.0,124.13,124.2,123.87,123.9,10814.0
2022-09-22 14:20:00,123.9,124.11,123.69,124.11,9781.0,123.9,124.11,123.69,124.11,9781.0
2022-09-22 14:30:00,124.04,124.77,124.04,124.69,10850.0,124.04,124.77,124.04,124.69,10850.0
2022-09-22 14:40:00,124.78,125.19,124.49,125.19,18993.0,124.78,125.19,124.49,125.19,18993.0
2022-09-22 14:50:00,125.1,125.45,124.94,124.94,13700.0,125.1,125.45,124.94,124.94,13700.0
2022-09-22 15:00:00,125.06,125.28,124.8,124.85,22587.0,125.06,125.28,124.8,124.85,22587.0
2022-09-22 15:10:00,124.85,125.25,124.7,124.71,17430.0,124.85,125.25,124.7,124.71,17430.0
2022-09-22 15:20:00,124.73,125.02,124.67,124.84,27235.0,124.73,125.02,124.67,124.84,27235.0
2022-09-22 15:30:00,124.89,125.05,124.45,124.46,79544.0,124.89,125.05,124.45,124.46,79544.0
2022-09-22 15:40:00,124.51,124.51,123.76,124.22,47629.0,124.51,124.51,123.76,124.22,47629.0
2022-09-22 15:50:00,124.14,124.19,122.82,122.86,175635.0,124.14,124.19,122.82,122.86,175635.0
2022-09-23 09:30:00,120.99,124.09,120.92,122.41,17330.0,120.99,124.09,120.92,122.41,17330.0
2022-09-23 09:40:00,122.94,123.52,122.76,122.91,9274.0,122.94,123.52,122.76,122.91,9274.0
2022-09-23 09:50:00,122.6,123.35,122.07,122.9,10307.0,122.6,123.35,122.07,122.9,10307.0
2022-09-23 10:00:00,122.73,123.0,121.65,122.27,29848.0,122.73,123.0,121.65,122.27,29848.0
2022-09-23 10:10:00,122.47,122.53,121.1,121.18,17411.0,122.47,122.53,121.1,121.18,17411.0
2022-09-23 10:20:00,121.18,121.18,120.06,121.15,8786.0,121.18,121.18,120.06,121.15,8786.0
2022-09-23 10:30:00,121.28,121.41,120.65,121.16,8389.0,121.28,121.41,120.65,121.16,8389.0
2022-09-23 10:40:00,121.0,121.25,120.75,121.18,8468.0,121.0,121.25,120.75,121.18,8468.0
2022-09-23 10:50:00,121.02,121.14,120.27,120.45,11386.0,121.02,121.14,120.27,120.45,11386.0
2022-09-23 11:00:00,120.33,120.54,120.02,120.36,11224.0,120.33,120.54,120.02,120.36,11224.0
2022-09-23 11:10:00,120.36,120.66,120.24,120.54,10576.0,120.36,120.66,120.24,120.54,10576.0
2022-09-23 11:20:00,120.54,121.05,120.23,120.3,16147.0,120.54,121.05,120.23,120.3,16147.0
2022-09-23 11:30:00,120.32,121.16,120.15,120.16,15536.0,120.32,121.16,120.15,120.16,15536.0
2022-09-23 11:40:00,120.22,120.25,119.43,119.76,9332.0,120.22,120.25,119.43,119.76,9332.0
2022-09-23 11:50:00,119.69,120.02,119.64,119.88,9680.0,119.69,120.02,119.64,119.88,9680.0
2022-09-23 12:00:00,119.78,119.93,119.05,119.12,8111.0,119.78,119.93,119.05,119.12,8111.0
2022-09-23 12:10:00,119.09,119.34,118.86,119.08,4618.0,119.09,119.34,118.86,119.08,4618.0
2022-09-23 12:20:00,119.0,119.0,118.23,118.23,8795.0,119.0,119.0,118.23,118.23,8795.0
2022-09-23 12:30:00,118.25,118.51,118.13,118.51,9137.0,118.25,118.51,118.13,118.51,9137.0
2022-09-23 12:40:00,118.51,118.7,118.24,118.66,8700.0,118.51,118.7,118.24,118.66,8700.0
2022-09-23 12:50:00,118.64,119.24,118.64,119.12,13573.0,118.64,119.24,118.64,119.12,13573.0
2022-09-23 13:00:00,119.12,119.27,118.89,118.9,7686.0,119.12,119.27,118.89,118.9,7686.0
2022-09-23 13:10:00,118.83,118.93,118.19,118.74,16815.0,118.83,118.93,118.19,118.74,16815.0
2022-09-23 13:20:00,118.67,118.68,118.06,118.13,5903.0,118.67,118.68,118.06,118.13,5903.0
2022-09-23 13:30:00,118.13,118.4,118.11,118.33,8920.0,118.13,118.4,118.11,118.33,8920.0
2022-09-23 13:40:00,118.3,118.71,118.12,118.66,11826.0,118.3,118.71,118.12,118.66,11826.0
2022-09-23 13:50:00,118.66,118.91,118.49,118.59,11344.0,118.66,118.91,118.49,118.59,11344.0
2022-09-23 14:00:00,118.55,118.88,118.25,118.44,8628.0,118.55,118.88,118.25,118.44,8628.0
2022-09-23 14:10:00,118.42,118.48,118.03,118.2,6328.0,118.42,118.48,118.03,118.2,6328.0
2022-09-23 14:20:00,118.1,118.68,118.1,118.57,6207.0,118.1,118.68,118.1,118.57,6207.0
2022-09-23 14:30:00,118.69,118.84,118.34,118.36,6845.0,118.69,118.84,118.34,118.36,6845.0
2022-09-23 14:40:00,118.28,118.93,118.28,118.9,14562.0,118.28,118.93,118.28,118.9,14562.0
2022-09-23 14:50:00,118.84,119.11,118.77,119.03,27497.0,118.84,119.11,118.77,119.03,27497.0
2022-09-23 15:00:00,119.05,119.82,118.97,119.44,24429.0,119.05,119.82,118.97,119.44,24429.0
2022-09-23 15:10:00,119.51,119.87,119.19,119.53,21922.0,119.51,119.87,119.19,119.53,21922.0
2022-09-23 15:20:00,119.39,119.56,119.14,119.48,8913.0,119.39,119.56,119.14,119.48,8913.0
2022-09-23 15:30:00,119.57,120.32,119.42,120.13,52613.0,119.57,120.32,119.42,120.13,52613.0
2022-09-23 15:40:00,120.06,120.7,119.95,120.62,50367.0,120.06,120.7,119.95,120.62,50367.0
2022-09-23 15:50:00,120.59,121.18,120.39,121.04,100866.0,120.59,121.18,120.39,121.04,100866.0
2022-09-26 09:30:00,120.67,123.52,120.67,123.31,39862.0,120.67,123.52,120.67,123.31,39862.0
2022-09-26 09:40:00,123.31,123.7,121.83,122.2,36462.0,123.31,123.7,121.83,122.2,36462.0
2022-09-26 09:50:00,122.2,123.04,121.88,122.56,29778.0,122.2,123.04,121.88,122.56,29778.0
2022-09-26 10:00:00,122.62,123.01,121.58,121.73,27736.0,122.62,123.01,121.58,121.73,27736.0
2022-09-26 10:10:00,121.71,122.81,121.49,122.34,6082.0,121.71,122.81,121.49,122.34,6082.0
2022-09-26 10:20:00,122.5,122.6,121.61,121.86,19201.0,122.5,122.6,121.61,121.86,19201.0
2022-09-26 10:30:00,121.91,121.91,121.0,121.16,33577.0,121.91,121.91,121.0,121.16,33577.0
2022-09-26 10:40:00,121.09,121.1,120.43,120.69,18942.0,121.09,121.1,120.43,120.69,18942.0
2022-09-26 10:50:00,120.63,121.21,120.53,121.08,44082.0,120.63,121.21,120.53,121.08,44082.0
2022-09-26 11:00:00,121.08,121.25,119.32,119.32,8882.0,121.08,121.25,119.32,119.32,8882.0
2022-09-26 11:10:00,119.18,119.54,119.03,119.1,19931.0,119.18,119.54,119.03,119.1,19931.0
2022-09-26 11:20:00,119.19,119.36,118.46,119.09,27815.0,119.19,119.36,118.46,119.09,27815.0
2022-09-26 11:30:00,119.24,119.34,118.89,118.97,8805.0,119.24,119.34,118.89,118.97,8805.0
2022-09-26 11:40:00,119.12,119.25,118.22,118.54,18887.0,119.12,119.25,118.22,118.54,18887.0
2022-09-26 11:50:00,118.54,119.1,118.44,118.84,24086.0,118.54,119.1,118.44,118.84,24086.0
2022-09-26 12:00:00,118.63,118.63,117.18,117.88,22886.0,118.63,118.63,117.18,117.88,22886.0
2022-09-26 12:10:00,117.94,118.55,117.93,118.53,7132.0,117.94,118.55,117.93,118.53,7132.0
2022-09-26 12:20:00,118.48,118.56,117.61,118.11,24011.0,118.48,118.56,117.61,118.11,24011.0
2022-09-26 12:30:00,118.05,118.49,117.55,117.7,12839.0,118.05,118.49,117.55,117.7,12839.0
2022-09-26 12:40:00,117.55,117.61,116.9,117.44,8158.0,117.55,117.61,116.9,117.44,8158.0
2022-09-26 12:50:00,117.41,117.56,117.26,117.26,6872.0,117.41,117.56,117.26,117.26,6872.0
2022-09-26 13:00:00,117.19,117.19,116.34,116.36,3437.0,117.19,117.19,116.34,116.36,3437.0
2022-09-26 13:10:00,116.32,116.36,115.78,115.89,7721.0,116.32,116.36,115.78,115.89,7721.0
2022-09-26 13:20:00,115.98,116.27,115.68,115.96,9983.0,115.98,116.27,115.68,115.96,9983.0
2022-09-26 13:30:00,116.08,116.45,116.03,116.25,8010.0,116.08,116.45,116.03,116.25,8010.0
2022-09-26 13:40:00,116.18,116.27,115.93,116.13,14579.0,116.18,116.27,115.93,116.13,14579.0
2022-09-26 13:50:00,116.16,116.21,115.39,115.44,8787.0,116.16,116.21,115.39,115.44,8787.0
2022-09-26 14:00:00,115.49,116.07,115.49,116.04,5276.0,115.49,116.07,115.49,116.04,5276.0
2022-09-26 14:10:00,116.04,116.04,115.09,115.96,27344.0,116.04,116.04,115.09,115.96,27344.0
2022-09-26 14:20:00,115.9,115.94,115.44,115.54,9750.0,115.9,115.94,115.44,115.54,9750.0
2022-09-26 14:30:00,115.63,115.73,115.06,115.42,19874.0,115.63,115.73,115.06,115.42,19874.0
2022-09-26 14:40:00,115.43,115.98,115.17,115.85,7256.0,115.43,115.98,115.17,115.85,7256.0
2022-09-26 14:50:00,115.74,115.98,115.51,115.52,11355.0,115.74,115.98,115.51,115.52,11355.0
2022-09-26 15:00:00,115.53,115.74,115.11,115.56,14513.0,115.53,115.74,115.11,115.56,14513.0
2022-09-26 15:10:00,115.83,115.94,115.16,115.6,16882.0,115.83,115.94,115.16,115.6,16882.0
2022-09-26 15:20:00,115.51,115.7,115.12,115.62,11462.0,115.51,115.7,115.12,115.62,11462.0
2022-09-26 15:30:00,115.6,115.6,114.79,114.91,21924.0,115.6,115.6,114.79,114.91,21924.0
2022-09-26 15:40:00,114.93,115.19,114.22,114.95,55412.0,114.93,115.19,114.22,114.95,55412.0
2022-09-26 15:50:00,114.96,115.85,114.51,114.79,108501.0,114.96,115.85,114.51,114.79,108501.0
2022-09-27 09:30:00,116.26,118.69,116.26,118.45,52006.0,116.26,118.69,116.26,118.45,52006.0
2022-09-27 09:40:00,118.23,119.49,117.92,118.0,18895.0,118.23,119.49,117.92,118.0,18895.0
2022-09-27 09:50:00,117.94,119.44,117.49,119.07,20010.0,117.94,119.44,117.49,119.07,20010.0
2022-09-27 10:00:00,119.05,119.16,116.72,117.19,35562.0,119.05,119.16,116.72,117.19,35562.0
2022-09-27 10:10:00,117.34,118.08,117.34,117.86,13543.0,117.34,118.08,117.34,117.86,13543.0
2022-09-27 10:20:00,117.91,118.4,117.61,117.99,6991.0,117.91,118.4,117.61,117.99,6991.0
2022-09-27 10:30:00,117.84,118.73,117.71,118.35,5154.0,117.84,118.73,117.71,118.35,5154.0
2022-09-27 10:40:00,118.39,118.54,118.03,118.54,3084.0,118.39,118.54,118.03,118.54,3084.0
2022-09-27 10:50:00,118.41,118.45,117.83,118.17,10568.0,118.41,118.45,117.83,118.17,10568.0
2022-09-27 11:00:00,118.29,118.37,117.15,117.34,11666.0,118.29,118.37,117.15,117.34,11666.0
2022-09-27 11:10:00,117.09,117.09,116.33,116.54,8175.0,117.09,117.09,116.33,116.54,8175.0
2022-09-27 11:20:00,116.47,116.47,115.43,115.6,13925.0,116.47,116.47,115.43,115.6,13925.0
2022-09-27 11:30:00,115.69,116.44,115.54,116.29,19236.0,115.69,116.44,115.54,116.29,19236.0
2022-09-27 11:40:00,116.25,116.44,115.67,115.67,16709.0,116.25,116.44,115.67,115.67,16709.0
2022-09-27 11:50:00,115.6,115.68,115.18,115.18,27921.0,115.6,115.68,115.18,115.18,27921.0
2022-09-27 12:00:00,115.09,115.66,114.9,115.09,25169.0,115.09,115.66,114.9,115.09,25169.0
2022-09-27 12:10:00,115.07,115.21,114.31,114.31,23065.0,115.07,115.21,114.31,114.31,23065.0
2022-09-27 12:20:00,114.32,115.06,114.32,114.93,6441.0,114.32,115.06,114.32,114.93,6441.0
2022-09-27 12:30:00,115.0,115.42,114.99,115.42,7788.0,115.0,115.42,114.99,115.42,7788.0
2022-09-27 12:40:00,115.42,115.42,115.18,115.23,1400.0,115.42,115.42,115.18,115.23,1400.0
2022-09-27 12:50:00,115.1,115.54,115.07,115.23,8970.0,115.1,115.54,115.07,115.23,8970.0
2022-09-27 13:00:00,115.22,115.44,114.94,115.03,19928.0,115.22,115.44,114.94,115.03,19928.0
2022-09-27 13:10:00,115.02,115.16,114.69,114.69,8761.0,115.02,115.16,114.69,114.69,8761.0
2022-09-27 13:20:00,114.67,114.87,114.55,114.77,6680.0,114.67,114.87,114.55,114.77,6680.0
2022-09-27 13:30:00,114.64,115.08,114.54,114.89,8887.0,114.64,115.08,114.54,114.89,8887.0
2022-09-27 13:40:00,114.75,114.91,114.6,114.73,4416.0,114.75,114.91,114.6,114.73,4416.0
2022-09-27 13:50:00,114.74,114.87,114.42,114.73,5019.0,114.74,114.87,114.42,114.73,5019.0
2022-09-27 14:00:00,114.81,115.09,114.65,114.76,9458.0,114.81,115.09,114.65,114.76,9458.0
2022-09-27 14:10:00,114.65,114.71,114.37,114.38,4743.0,114.65,114.71,114.37,114.38,4743.0
2022-09-27 14:20:00,114.38,114.92,114.35,114.86,12928.0,114.38,114.92,114.35,114.86,12928.0
2022-09-27 14:30:00,114.84,115.71,114.81,115.71,10799.0,114.84,115.71,114.81,115.71,10799.0
2022-09-27 14:40:00,115.88,116.49,115.6,116.49,21859.0,115.88,116.49,115.6,116.49,21859.0
2022-09-27 14:50:00,116.41,116.52,116.12,116.41,12961.0,116.41,116.52,116.12,116.41,12961.0
2022-09-27 15:00:00,116.37,116.51,115.98,116.31,13796.0,116.37,116.51,115.98,116.31,13796.0
2022-09-27 15:10:00,116.32,116.32,115.91,116.22,6633.0,116.32,116.32,115.91,116.22,6633.0
2022-09-27 15:20:00,116.18,116.35,115.89,115.92,22552.0,116.18,116.35,115.89,115.92,22552.0
2022-09-27 15:30:00,115.9,116.15,115.63,115.91,13635.0,115.9,116.15,115.63,115.91,13635.0
2022-09-27 15:40:00,115.88,116.0,115.05,115.48,24195.0,115.88,116.0,115.05,115.48,24195.0
2022-09-27 15:50:00,115.45,115.67,114.95,115.03,81178.0,115.45,115.67,114.95,115.03,81178.0
2022-09-28 09:30:00,115.19,115.55,113.93,114.81,22912.0,115.19,115.55,113.93,114.81,22912.0
2022-09-28 09:40:00,114.8,115.7,114.79,115.1,12180.0,114.8,115.7,114.79,115.1,12180.0
2022-09-28 09:50:00,115.12,117.29,115.0,116.85,38734.0,115.12,117.29,115.0,116.85,38734.0
2022-09-28 10:00:00,116.61,117.0,115.78,116.2,42375.0,116.61,117.0,115.78,116.2,42375.0
2022-09-28 10:10:00,116.07,117.03,116.04,116.67,9073.0,116.07,117.03,116.04,116.67,9073.0
2022-09-28 10:20:00,116.76,117.34,116.24,117.11,14846.0,116.76,117.34,116.24,117.11,14846.0
2022-09-28 10:30:00,117.22,117.82,116.89,117.13,62327.0,117.22,117.82,116.89,117.13,62327.0
2022-09-28 10:40:00,117.19,118.09,116.47,116.94,91019.0,117.19,118.09,116.47,116.94,91019.0
2022-09-28 10:50:00,117.0,117.51,116.62,117.4,46727.0,117.0,117.51,116.62,117.4,46727.0
2022-09-28 11:00:00,117.26,117.45,116.86,117.3,62890.0,117.26,117.45,116.86,117.3,62890.0
2022-09-28 11:10:00,117.2,118.19,117.1,118.06,29037.0,117.2,118.19,117.1,118.06,29037.0
2022-09-28 11:20:00,118.19,118.4,116.93,116.93,54874.0,118.19,118.4,116.93,116.93,54874.0
2022-09-28 11:30:00,116.97,117.19,116.54,116.96,108100.0,116.97,117.19,116.54,116.96,108100.0
2022-09-28 11:40:00,117.08,117.52,116.88,117.17,14205.0,117.08,117.52,116.88,117.17,14205.0
2022-09-28 11:50:00,117.22,117.51,117.19,117.22,7325.0,117.22,117.51,117.19,117.22,7325.0
2022-09-28 12:00:00,117.18,117.25,116.93,116.93,5210.0,117.18,117.25,116.93,116.93,5210.0
2022-09-28 12:10:00,116.95,117.33,116.87,117.33,9438.0,116.95,117.33,116.87,117.33,9438.0
2022-09-28 12:20:00,117.19,117.21,116.41,116.5,7008.0,117.19,117.21,116.41,116.5,7008.0
2022-09-28 12:30:00,116.42,116.43,115.83,115.87,45255.0,116.42,116.43,115.83,115.87,45255.0
2022-09-28 12:40:00,115.93,116.25,115.83,116.25,39456.0,115.93,116.25,115.83,116.25,39456.0
2022-09-28 12:50:00,116.16,116.29,115.72,115.92,14369.0,116.16,116.29,115.72,115.92,14369.0
2022-09-28 13:00:00,115.98,116.49,115.19,116.47,111466.0,115.98,116.49,115.19,116.47,111466.0
2022-09-28 13:10:00,116.46,116.84,116.2,116.81,28765.0,116.46,116.84,116.2,116.81,28765.0
2022-09-28 13:20:00,116.73,117.07,116.47,116.53,18586.0,116.73,117.07,116.47,116.53,18586.0
2022-09-28 13:30:00,116.47,116.69,116.4,116.63,5373.0,116.47,116.69,116.4,116.63,5373.0
2022-09-28 13:40:00,116.58,116.72,116.31,116.45,6780.0,116.58,116.72,116.31,116.45,6780.0
2022-09-28 13:50:00,116.49,116.54,116.12,116.16,24182.0,116.49,116.54,116.12,116.16,24182.0
2022-09-28 14:00:00,116.15,116.72,116.08,116.4,36478.0,116.15,116.72,116.08,116.4,36478.0
2022-09-28 14:10:00,116.48,116.68,115.78,116.5,102307.0,116.48,116.68,115.78,116.5,102307.0
2022-09-28 14:20:00,116.41,116.55,116.06,116.49,13202.0,116.41,116.55,116.06,116.49,13202.0
2022-09-28 14:30:00,116.49,117.1,116.49,117.03,9292.0,116.49,117.1,116.49,117.03,9292.0
2022-09-28 14:40:00,117.03,117.03,116.28,116.4,14160.0,117.03,117.03,116.28,116.4,14160.0
2022-09-28 14:50:00,116.47,116.71,116.46,116.6,11808.0,116.47,116.71,116.46,116.6,11808.0
2022-09-28 15:00:00,116.58,117.21,116.5,116.82,18048.0,116.58,117.21,116.5,116.82,18048.0
2022-09-28 15:10:00,116.79,117.04,116.63,116.71,7709.0,116.79,117.04,116.63,116.71,7709.0
2022-09-28 15:20:00,116.71,117.11,116.71,117.07,8425.0,116.71,117.11,116.71,117.07,8425.0
2022-09-28 15:30:00,116.98,117.51,116.91,117.32,23067.0,116.98,117.51,116.91,117.32,23067.0
2022-09-28 15:40:00,117.39,117.5,117.04,117.33,22609.0,117.39,117.5,117.04,117.33,22609.0
2022-09-28 15:50:00,117.38,117.51,116.78,116.85,101185.0,117.38,117.51,116.78,116.85,101185.0
2022-09-29 09:30:00,114.78,116.36,112.99,113.83,67465.0,114.78,116.36,112.99,113.83,67465.0
2022-09-29 09:40:00,113.48,113.96,112.53,113.7,20911.0,113.48,113.96,112.53,113.7,20911.0
2022-09-29 09:50:00,113.7,114.04,112.86,113.03,49860.0,113.7,114.04,112.86,113.03,49860.0
2022-09-29 10:00:00,112.9,113.09,112.25,112.65,55459.0,112.9,113.09,112.25,112.65,55459.0
2022-09-29 10:10:00,112.51,112.69,111.92,112.34,23420.0,112.51,112.69,111.92,112.34,23420.0
2022-09-29 10:20:00,112.34,112.35,111.41,112.16,23973.0,112.34,112.35,111.41,112.16,23973.0
2022-09-29 10:30:00,111.93,112.0,111.48,111.62,15079.0,111.93,112.0,111.48,111.62,15079.0
2022-09-29 10:40:00,111.79,112.18,111.79,112.01,3815.0,111.79,112.18,111.79,112.01,3815.0
2022-09-29 10:50:00,112.01,112.01,111.5,111.68,10128.0,112.01,112.01,111.5,111.68,10128.0
2022-09-29 11:00:00,111.82,112.13,111.24,112.13,23567.0,111.82,112.13,111.24,112.13,23567.0
2022-09-29 11:10:00,112.14,112.17,111.68,111.68,17271.0,112.14,112.17,111.68,111.68,17271.0
2022-09-29 11:20:00,111.77,112.29,111.54,112.29,14611.0,111.77,112.29,111.54,112.29,14611.0
2022-09-29 11:30:00,112.3,112.71,112.18,112.52,8301.0,112.3,112.71,112.18,112.52,8301.0
2022-09-29 11:40:00,112.55,113.0,112.41,112.44,21711.0,112.55,113.0,112.41,112.44,21711.0
2022-09-29 11:50:00,112.61,113.25,112.61,113.22,22053.0,112.61,113.25,112.61,113.22,22053.0
2022-09-29 12:00:00,113.2,113.27,112.7,112.93,9569.0,113.2,113.27,112.7,112.93,9569.0
2022-09-29 12:10:00,112.97,113.01,111.97,112.08,11546.0,112.97,113.01,111.97,112.08,11546.0
2022-09-29 12:20:00,112.05,112.18,111.88,112.03,11329.0,112.05,112.18,111.88,112.03,11329.0
2022-09-29 12:30:00,112.07,112.1,111.69,111.75,6357.0,112.07,112.1,111.69,111.75,6357.0
2022-09-29 12:40:00,111.73,111.74,111.22,111.22,4750.0,111.73,111.74,111.22,111.22,4750.0
2022-09-29 12:50:00,111.22,111.42,110.86,111.33,13090.0,111.22,111.42,110.86,111.33,13090.0
2022-09-29 13:00:00,111.16,111.16,110.28,110.37,22130.0,111.16,111.16,110.28,110.37,22130.0
2022-09-29 13:10:00,110.37,110.74,110.3,110.55,24468.0,110.37,110.74,110.3,110.55,24468.0
2022-09-29 13:20:00,110.47,110.82,110.41,110.41,22211.0,110.47,110.82,110.41,110.41,22211.0
2022-09-29 13:30:00,110.45,110.84,110.19,110.82,24894.0,110.45,110.84,110.19,110.82,24894.0
2022-09-29 13:40:00,111.0,111.07,110.52,110.65,8554.0,111.0,111.07,110.52,110.65,8554.0
2022-09-29 13:50:00,110.66,110.7,109.64,109.64,29047.0,110.66,110.7,109.64,109.64,29047.0
2022-09-29 14:00:00,109.7,110.01,109.57,109.85,9206.0,109.7,110.01,109.57,109.85,9206.0
2022-09-29 14:10:00,109.89,109.98,109.59,109.65,13108.0,109.89,109.98,109.59,109.65,13108.0
2022-09-29 14:20:00,109.59,110.19,109.59,109.9,8515.0,109.59,110.19,109.59,109.9,8515.0
2022-09-29 14:30:00,109.87,110.07,109.66,109.94,11878.0,109.87,110.07,109.66,109.94,11878.0
2022-09-29 14:40:00,109.89,110.08,109.66,109.66,8752.0,109.89,110.08,109.66,109.66,8752.0
2022-09-29 14:50:00,109.63,109.91,109.45,109.45,14474.0,109.63,109.91,109.45,109.45,14474.0
2022-09-29 15:00:00,109.57,109.86,109.14,109.62,27609.0,109.57,109.86,109.14,109.62,27609.0
2022-09-29 15:10:00,109.61,110.53,109.53,110.48,43898.0,109.61,110.53,109.53,110.48,43898.0
2022-09-29 15:20:00,110.57,110.6,110.22,110.26,27166.0,110.57,110.6,110.22,110.26,27166.0
2022-09-29 15:30:00,110.25,110.85,110.11,110.33,63609.0,110.25,110.85,110.11,110.33,63609.0
2022-09-29 15:40:00,110.4,110.47,109.93,110.08,32004.0,110.4,110.47,109.93,110.08,32004.0
2022-09-29 15:50:00,110.19,110.4,109.17,109.79,180884.0,110.19,110.4,109.17,109.79,180884.0
2022-09-30 09:30:00,110.02,110.24,106.47,106.97,62781.0,110.02,110.24,106.47,106.97,62781.0
2022-09-30 09:40:00,106.7,108.02,106.7,107.65,26248.0,106.7,108.02,106.7,107.65,26248.0
2022-09-30 09:50:00,108.46,110.69,108.11,110.01,60474.0,108.46,110.69,108.11,110.01,60474.0
2022-09-30 10:00:00,109.99,111.14,109.25,111.12,37782.0,109.99,111.14,109.25,111.12,37782.0
2022-09-30 10:10:00,111.11,111.65,110.58,111.65,93758.0,111.11,111.65,110.58,111.65,93758.0
2022-09-30 10:20:00,111.54,112.33,111.03,112.25,54822.0,111.54,112.33,111.03,112.25,54822.0
2022-09-30 10:30:00,112.25,113.92,112.25,113.66,87704.0,112.25,113.92,112.25,113.66,87704.0
2022-09-30 10:40:00,113.65,113.76,112.96,113.55,50000.0,113.65,113.76,112.96,113.55,50000.0
2022-09-30 10:50:00,113.6,114.14,113.38,114.06,33881.0,113.6,114.14,113.38,114.06,33881.0
2022-09-30 11:00:00,114.17,114.71,113.67,114.71,23445.0,114.17,114.71,113.67,114.71,23445.0
2022-09-30 11:10:00,114.69,115.38,114.49,115.38,11170.0,114.69,115.38,114.49,115.38,11170.0
2022-09-30 11:20:00,115.38,115.94,114.98,115.58,85653.0,115.38,115.94,114.98,115.58,85653.0
2022-09-30 11:30:00,115.59,115.69,114.33,114.67,27958.0,115.59,115.69,114.33,114.67,27958.0
2022-09-30 11:40:00,114.75,114.83,114.35,114.42,11966.0,114.75,114.83,114.35,114.42,11966.0
2022-09-30 11:50:00,114.42,114.65,114.01,114.09,23406.0,114.42,114.65,114.01,114.09,23406.0
2022-09-30 12:00:00,113.98,114.23,113.6,113.83,11995.0,113.98,114.23,113.6,113.83,11995.0
2022-09-30 12:10:00,113.84,114.31,113.68,113.97,12284.0,113.84,114.31,113.68,113.97,12284.0
2022-09-30 12:20:00,113.87,113.88,113.23,113.55,6758.0,113.87,113.88,113.23,113.55,6758.0
2022-09-30 12:30:00,113.41,114.18,113.37,114.09,3392.0,113.41,114.18,113.37,114.09,3392.0
2022-09-30 12:40:00,114.18,114.8,113.95,114.56,24853.0,114.18,114.8,113.95,114.56,24853.0
2022-09-30 12:50:00,114.53,114.72,114.41,114.49,15496.0,114.53,114.72,114.41,114.49,15496.0
2022-09-30 13:00:00,114.57,114.85,114.49,114.65,9362.0,114.57,114.85,114.49,114.65,9362.0
2022-09-30 13:10:00,114.76,115.36,114.49,114.49,19077.0,114.76,115.36,114.49,114.49,19077.0
2022-09-30 13:20:00,114.51,115.12,114.51,115.12,7924.0,114.51,115.12,114.51,115.12,7924.0
2022-09-30 13:30:00,115.09,115.09,114.07,114.23,6116.0,115.09,115.09,114.07,114.23,6116.0
2022-09-30 13:40:00,114.16,114.19,113.63,114.02,8226.0,114.16,114.19,113.63,114.02,8226.0
2022-09-30 13:50:00,113.95,114.12,113.73,114.05,9083.0,113.95,114.12,113.73,114.05,9083.0
2022-09-30 14:00:00,114.05,114.17,113.85,114.15,10956.0,114.05,114.17,113.85,114.15,10956.0
2022-09-30 14:10:00,114.18,114.6,114.18,114.28,8833.0,114.18,114.6,114.18,114.28,8833.0
2022-09-30 14:20:00,114.28,114.36,113.69,113.91,9270.0,114.28,114.36,113.69,113.91,9270.0
2022-09-30 14:30:00,113.93,114.02,113.48,113.69,12812.0,113.93,114.02,113.48,113.69,12812.0
2022-09-30 14:40:00,113.66,113.66,112.97,113.18,9682.0,113.66,113.66,112.97,113.18,9682.0
2022-09-30 14:50:00,113.18,113.31,112.98,113.14,9261.0,113.18,113.31,112.98,113.14,9261.0
2022-09-30 15:00:00,113.14,113.67,113.03,113.36,12375.0,113.14,113.67,113.03,113.36,12375.0
2022-09-30 15:10:00,113.36,113.54,113.06,113.1,17048.0,113.36,113.54,113.06,113.1,17048.0
2022-09-30 15:20:00,113.1,113.24,112.31,113.05,36076.0,113.1,113.24,112.31,113.05,36076.0
2022-09-30 15:30:00,113.11,113.21,112.16,112.34,29502.0,113.11,113.21,112.16,112.34,29502.0
2022-09-30 15:40:00,112.18,112.81,112.18,112.7,39514.0,112.18,112.81,112.18,112.7,39514.0
2022-09-30 15:50:00,112.83,112.83,111.75,112.01,129730.0,112.83,112.83,111.75,112.01,129730.0
2022-10-03 09:30:00,113.14,114.06,108.15,109.71,30317.0,113.14,114.06,108.15,109.71,30317.0
2022-10-03 09:40:00,109.61,112.86,109.17,112.86,33697.0,109.61,112.86,109.17,112.86,33697.0
2022-10-03 09:50:00,112.85,112.85,110.29,110.77,38962.0,112.85,112.85,110.29,110.77,38962.0
2022-10-03 10:00:00,110.92,113.92,110.92,112.53,34388.0,110.92,113.92,110.92,112.53,34388.0
2022-10-03 10:10:00,112.52,113.51,112.52,113.36,17627.0,112.52,113.51,112.52,113.36,17627.0
2022-10-03 10:20:00,113.52,114.19,112.83,113.71,27936.0,113.52,114.19,112.83,113.71,27936.0
2022-10-03 10:30:00,113.56,114.13,113.5,114.01,32314.0,113.56,114.13,113.5,114.01,32314.0
2022-10-03 10:40:00,114.19,114.77,113.81,114.43,37657.0,114.19,114.77,113.81,114.43,37657.0
2022-10-03 10:50:00,114.25,115.02,113.73,114.38,16076.0,114.25,115.02,113.73,114.38,16076.0
2022-10-03 11:00:00,114.56,114.67,113.82,114.3,37894.0,114.56,114.67,113.82,114.3,37894.0
2022-10-03 11:10:00,114.49,114.7,114.12,114.36,28056.0,114.49,114.7,114.12,114.36,28056.0
2022-10-03 11:20:00,114.36,115.16,114.36,115.08,55916.0,114.36,115.16,114.36,115.08,55916.0
2022-10-03 11:30:00,115.2,115.32,114.1,114.21,12898.0,115.2,115.32,114.1,114.21,12898.0
2022-10-03 11:40:00,114.01,114.07,113.29,113.9,11743.0,114.01,114.07,113.29,113.9,11743.0
2022-10-03 11:50:00,113.9,114.0,113.37,113.94,11292.0,113.9,114.0,113.37,113.94,11292.0
2022-10-03 12:00:00,114.02,114.21,113.72,114.14,4336.0,114.02,114.21,113.72,114.14,4336.0
2022-10-03 12:10:00,114.21,114.71,113.96,114.28,13488.0,114.21,114.71,113.96,114.28,13488.0
2022-10-03 12:20:00,114.18,114.91,114.15,114.91,12322.0,114.18,114.91,114.15,114.91,12322.0
2022-10-03 12:30:00,114.85,115.75,114.71,115.75,12287.0,114.85,115.75,114.71,115.75,12287.0
2022-10-03 12:40:00,115.65,115.77,114.89,115.0,19736.0,115.65,115.77,114.89,115.0,19736.0
2022-10-03 12:50:00,115.15,115.25,114.86,115.25,37956.0,115.15,115.25,114.86,115.25,37956.0
2022-10-03 13:00:00,115.25,115.29,114.86,115.18,12074.0,115.25,115.29,114.86,115.18,12074.0
2022-10-03 13:10:00,115.37,115.67,114.9,114.99,15645.0,115.37,115.67,114.9,114.99,15645.0
2022-10-03 13:20:00,115.04,115.16,114.88,114.98,19170.0,115.04,115.16,114.88,114.98,19170.0
2022-10-03 13:30:00,115.0,115.61,115.0,115.56,15901.0,115.0,115.61,115.0,115.56,15901.0
2022-10-03 13:40:00,115.56,115.83,115.35,115.39,10579.0,115.56,115.83,115.35,115.39,10579.0
2022-10-03 13:50:00,115.34,115.39,114.95,115.26,28301.0,115.34,115.39,114.95,115.26,28301.0
2022-10-03 14:00:00,115.25,115.34,115.04,115.14,13988.0,115.25,115.34,115.04,115.14,13988.0
2022-10-03 14:10:00,115.27,115.3,114.87,114.96,8373.0,115.27,115.3,114.87,114.96,8373.0
2022-10-03 14:20:00,114.99,115.23,114.87,115.09,29143.0,114.99,115.23,114.87,115.09,29143.0
2022-10-03 14:30:00,115.13,115.22,114.8,115.02,13409.0,115.13,115.22,114.8,115.02,13409.0
2022-10-03 14:40:00,114.98,115.15,114.93,114.95,15851.0,114.98,115.15,114.93,114.95,15851.0
2022-10-03 14:50:00,114.9,115.08,114.9,114.93,11389.0,114.9,115.08,114.9,114.93,11389.0
2022-10-03 15:00:00,114.88,115.29,114.75,115.07,48714.0,114.88,115.29,114.75,115.07,48714.0
2022-10-03 15:10:00,115.07,115.14,114.43,114.5,16538.0,115.07,115.14,114.43,114.5,16538.0
2022-10-03 15:20:00,114.58,115.16,114.51,115.0,19737.0,114.58,115.16,114.51,115.0,19737.0
2022-10-03 15:30:00,115.05,115.28,114.78,115.21,23323.0,115.05,115.28,114.78,115.21,23323.0
2022-10-03 15:40:00,115.16,115.53,114.83,115.52,41318.0,115.16,115.53,114.83,115.52,41318.0
2022-10-03 15:50:00,115.52,115.72,115.1,115.61,142619.0,115.52,115.72,115.1,115.61,142619.0
2022-10-04 09:30:00,119.12,122.44,118.43,119.55,24392.0,119.12,122.44,118.43,119.55,24392.0
2022-10-04 09:40:00,118.92,120.74,118.92,120.48,38417.0,118.92,120.74,118.92,120.48,38417.0
2022-10-04 09:50:00,120.66,120.66,119.55,120.03,14317.0,120.66,120.66,119.55,120.03,14317.0
2022-10-04 10:00:00,120.02,120.85,119.87,120.43,27690.0,120.02,120.85,119.87,120.43,27690.0
2022-10-04 10:10:00,120.44,120.75,120.25,120.42,42748.0,120.44,120.75,120.25,120.42,42748.0
2022-10-04 10:20:00,120.42,120.74,119.39,120.13,62300.0,120.42,120.74,119.39,120.13,62300.0
2022-10-04 10:30:00,120.13,120.51,119.85,120.44,21530.0,120.13,120.51,119.85,120.44,21530.0
2022-10-04 10:40:00,120.41,121.63,120.26,120.84,17064.0,120.41,121.63,120.26,120.84,17064.0
2022-10-04 10:50:00,120.84,121.13,120.59,120.91,11561.0,120.84,121.13,120.59,120.91,11561.0
2022-10-04 11:00:00,121.0,121.33,120.69,121.21,15195.0,121.0,121.33,120.69,121.21,15195.0
2022-10-04 11:10:00,121.06,121.28,120.54,120.8,18298.0,121.06,121.28,120.54,120.8,18298.0
2022-10-04 11:20:00,120.91,120.95,120.54,120.92,11122.0,120.91,120.95,120.54,120.92,11122.0
2022-10-04 11:30:00,120.81,121.01,120.24,120.25,7843.0,120.81,121.01,120.24,120.25,7843.0
2022-10-04 11:40:00,120.35,120.51,119.85,120.12,21403.0,120.35,120.51,119.85,120.12,21403.0
2022-10-04 11:50:00,120.11,121.45,119.88,121.41,36344.0,120.11,121.45,119.88,121.41,36344.0
2022-10-04 12:00:00,121.52,121.61,121.05,121.14,15211.0,121.52,121.61,121.05,121.14,15211.0
2022-10-04 12:10:00,121.05,121.24,120.62,120.83,12791.0,121.05,121.24,120.62,120.83,12791.0
2022-10-04 12:20:00,120.8,121.69,120.7,121.53,12216.0,120.8,121.69,120.7,121.53,12216.0
2022-10-04 12:30:00,121.48,122.15,121.48,122.0,11365.0,121.48,122.15,121.48,122.0,11365.0
2022-10-04 12:40:00,121.95,122.16,121.64,122.02,12650.0,121.95,122.16,121.64,122.02,12650.0
2022-10-04 12:50:00,121.89,122.0,121.67,121.84,18225.0,121.89,122.0,121.67,121.84,18225.0
2022-10-04 13:00:00,121.84,122.26,121.6,121.67,15684.0,121.84,122.26,121.6,121.67,15684.0
2022-10-04 13:10:00,121.69,121.69,121.09,121.37,22535.0,121.69,121.69,121.09,121.37,22535.0
2022-10-04 13:20:00,121.32,122.69,121.31,122.62,37655.0,121.32,122.69,121.31,122.62,37655.0
2022-10-04 13:30:00,122.54,122.66,121.75,122.49,31182.0,122.54,122.66,121.75,122.49,31182.0
2022-10-04 13:40:00,122.61,122.61,121.55,121.84,8547.0,122.61,122.61,121.55,121.84,8547.0
2022-10-04 13:50:00,121.84,122.12,121.79,121.83,8775.0,121.84,122.12,121.79,121.83,8775.0
2022-10-04 14:00:00,121.88,122.27,121.86,122.18,5363.0,121.88,122.27,121.86,122.18,5363.0
2022-10-04 14:10:00,122.3,122.44,121.92,121.93,8267.0,122.3,122.44,121.92,121.93,8267.0
2022-10-04 14:20:00,121.95,122.04,121.73,121.73,6755.0,121.95,122.04,121.73,121.73,6755.0
2022-10-04 14:30:00,121.77,122.05,121.7,121.8,8100.0,121.77,122.05,121.7,121.8,8100.0
2022-10-04 14:40:00,121.72,122.4,121.69,122.33,9516.0,121.72,122.4,121.69,122.33,9516.0
2022-10-04 14:50:00,122.4,122.56,122.23,122.23,7465.0,122.4,122.56,122.23,122.23,7465.0
2022-10-04 15:00:00,122.15,122.26,121.79,121.96,11512.0,122.15,122.26,121.79,121.96,11512.0
2022-10-04 15:10:00,121.96,122.35,121.79,122.35,9434.0,121.96,122.35,121.79,122.35,9434.0
2022-10-04 15:20:00,122.33,122.72,122.13,122.48,15397.0,122.33,122.72,122.13,122.48,15397.0
2022-10-04 15:30:00,122.48,123.15,122.39,122.94,26638.0,122.48,123.15,122.39,122.94,26638.0
2022-10-04 15:40:00,122.94,123.2,122.7,122.86,34249.0,122.94,123.2,122.7,122.86,34249.0
2022-10-04 15:50:00,122.92,123.26,122.61,122.85,127971.0,122.92,123.26,122.61,122.85,127971.0
2022-10-05 09:30:00,120.78,122.81,120.63,121.87,25083.0,120.78,122.81,120.63,121.87,25083.0
2022-10-05 09:40:00,121.92,122.78,121.26,122.46,11566.0,121.92,122.78,121.26,122.46,11566.0
2022-10-05 09:50:00,122.03,122.69,122.0,122.64,29118.0,122.03,122.69,122.0,122.64,29118.0
2022-10-05 10:00:00,122.43,122.59,120.7,121.3,33243.0,122.43,122.59,120.7,121.3,33243.0
2022-10-05 10:10:00,121.37,123.1,121.34,122.5,42206.0,121.37,123.1,121.34,122.5,42206.0
2022-10-05 10:20:00,122.4,123.14,121.38,121.61,36557.0,122.4,123.14,121.38,121.61,36557.0
2022-10-05 10:30:00,121.54,121.7,120.94,121.13,12764.0,121.54,121.7,120.94,121.13,12764.0
2022-10-05 10:40:00,121.01,121.25,120.6,120.93,14812.0,121.01,121.25,120.6,120.93,14812.0
2022-10-05 10:50:00,120.84,120.85,120.1,120.33,27421.0,120.84,120.85,120.1,120.33,27421.0
2022-10-05 11:00:00,120.33,121.52,120.32,121.29,33413.0,120.33,121.52,120.32,121.29,33413.0
2022-10-05 11:10:00,121.12,121.84,121.12,121.69,14207.0,121.12,121.84,121.12,121.69,14207.0
2022-10-05 11:20:00,121.86,121.93,121.58,121.77,11758.0,121.86,121.93,121.58,121.77,11758.0
2022-10-05 11:30:00,121.85,122.54,121.74,122.54,11096.0,121.85,122.54,121.74,122.54,11096.0
2022-10-05 11:40:00,122.54,123.0,122.21,122.21,36808.0,122.54,123.0,122.21,122.21,36808.0
2022-10-05 11:50:00,122.03,122.68,121.97,122.68,6410.0,122.03,122.68,121.97,122.68,6410.0
2022-10-05 12:00:00,122.54,123.31,122.19,122.94,27931.0,122.54,123.31,122.19,122.94,27931.0
2022-10-05 12:10:00,123.01,123.77,123.01,123.41,23280.0,123.01,123.77,123.01,123.41,23280.0
2022-10-05 12:20:00,123.19,123.28,122.93,123.23,4120.0,123.19,123.28,122.93,123.23,4120.0
2022-10-05 12:30:00,123.25,123.42,123.15,123.31,10658.0,123.25,123.42,123.15,123.31,10658.0
2022-10-05 12:40:00,123.31,124.0,123.26,124.0,7470.0,123.31,124.0,123.26,124.0,7470.0
2022-10-05 12:50:00,123.94,124.16,123.64,123.74,5744.0,123.94,124.16,123.64,123.74,5744.0
2022-10-05 13:00:00,123.64,124.55,123.6,124.4,13145.0,123.64,124.55,123.6,124.4,13145.0
2022-10-05 13:10:00,124.32,124.36,123.9,124.13,5652.0,124.32,124.36,123.9,124.13,5652.0
2022-10-05 13:20:00,124.1,124.76,123.97,123.97,19405.0,124.1,124.76,123.97,123.97,19405.0
2022-10-05 13:30:00,123.98,124.21,123.92,124.12,14619.0,123.98,124.21,123.92,124.12,14619.0
2022-10-05 13:40:00,124.09,124.54,123.88,124.54,12411.0,124.09,124.54,123.88,124.54,12411.0
2022-10-05 13:50:00,124.57,124.91,124.52,124.7,26064.0,124.57,124.91,124.52,124.7,26064.0
2022-10-05 14:00:00,124.75,124.84,124.27,124.27,12156.0,124.75,124.84,124.27,124.27,12156.0
2022-10-05 14:10:00,124.23,124.51,124.0,124.31,25354.0,124.23,124.51,124.0,124.31,25354.0
2022-10-05 14:20:00,124.31,124.99,124.22,124.94,18088.0,124.31,124.99,124.22,124.94,18088.0
2022-10-05 14:30:00,124.97,125.45,124.93,125.45,10567.0,124.97,125.45,124.93,125.45,10567.0
2022-10-05 14:40:00,125.5,125.72,124.99,124.99,186303.0,125.5,125.72,124.99,124.99,186303.0
2022-10-05 14:50:00,125.01,125.24,124.81,125.17,26531.0,125.01,125.24,124.81,125.17,26531.0
2022-10-05 15:00:00,125.12,125.21,124.88,124.94,13163.0,125.12,125.21,124.88,124.94,13163.0
2022-10-05 15:10:00,125.02,125.53,124.95,125.42,37449.0,125.02,125.53,124.95,125.42,37449.0
2022-10-05 15:20:00,125.47,125.47,125.04,125.09,8655.0,125.47,125.47,125.04,125.09,8655.0
2022-10-05 15:30:00,125.07,125.17,124.58,124.65,35989.0,125.07,125.17,124.58,124.65,35989.0
2022-10-05 15:40:00,124.58,124.71,124.17,124.3,75271.0,124.58,124.71,124.17,124.3,75271.0
2022-10-05 15:50:00,124.32,124.32,123.41,123.44,179439.0,124.32,124.32,123.41,123.44,179439.0
2022-10-06 09:30:00,122.89,124.95,122.89,124.51,45942.0,122.89,124.95,122.89,124.51,45942.0
2022-10-06 09:40:00,124.47,124.91,123.33,123.34,4000.0,124.47,124.91,123.33,123.34,4000.0
2022-10-06 09:50:00,123.45,123.93,122.9,123.26,118562.0,123.45,123.93,122.9,123.26,118562.0
2022-10-06 10:00:00,123.18,123.22,121.75,122.7,15048.0,123.18,123.22,121.75,122.7,15048.0
2022-10-06 10:10:00,122.69,122.83,121.95,122.51,11158.0,122.69,122.83,121.95,122.51,11158.0
2022-10-06 10:20:00,122.44,122.8,121.88,121.92,13862.0,122.44,122.8,121.88,121.92,13862.0
2022-10-06 10:30:00,122.0,122.3,121.66,122.04,17474.0,122.0,122.3,121.66,122.04,17474.0
2022-10-06 10:40:00,122.07,122.54,122.07,122.54,17438.0,122.07,122.54,122.07,122.54,17438.0
2022-10-06 10:50:00,122.42,122.94,122.37,122.73,152756.0,122.42,122.94,122.37,122.73,152756.0
2022-10-06 11:00:00,122.72,123.42,122.71,122.94,41637.0,122.72,123.42,122.71,122.94,41637.0
2022-10-06 11:10:00,122.88,123.13,122.76,122.97,39916.0,122.88,123.13,122.76,122.97,39916.0
2022-10-06 11:20:00,122.98,123.26,122.75,122.84,18716.0,122.98,123.26,122.75,122.84,18716.0
2022-10-06 11:30:00,122.94,122.94,122.62,122.68,19602.0,122.94,122.94,122.62,122.68,19602.0
2022-10-06 11:40:00,122.56,123.22,122.55,123.17,5652.0,122.56,123.22,122.55,123.17,5652.0
2022-10-06 11:50:00,123.14,123.22,122.15,122.25,22424.0,123.14,123.22,122.15,122.25,22424.0
2022-10-06 12:00:00,122.37,122.46,121.94,122.02,48730.0,122.37,122.46,121.94,122.02,48730.0
2022-10-06 12:10:00,121.97,122.39,121.83,122.29,11139.0,121.97,122.39,121.83,122.29,11139.0
2022-10-06 12:20:00,122.41,123.06,122.36,122.96,7429.0,122.41,123.06,122.36,122.96,7429.0
2022-10-06 12:30:00,122.94,123.07,122.82,123.04,20040.0,122.94,123.07,122.82,123.04,20040.0
2022-10-06 12:40:00,123.1,123.27,122.92,123.08,5255.0,123.1,123.27,122.92,123.08,5255.0
2022-10-06 12:50:00,123.13,123.13,122.84,122.84,2432.0,123.13,123.13,122.84,122.84,2432.0
2022-10-06 13:00:00,122.84,122.89,122.58,122.59,3564.0,122.84,122.89,122.58,122.59,3564.0
2022-10-06 13:10:00,122.67,123.06,122.66,122.93,4314.0,122.67,123.06,122.66,122.93,4314.0
2022-10-06 13:20:00,123.02,123.06,122.58,123.05,16976.0,123.02,123.06,122.58,123.05,16976.0
2022-10-06 13:30:00,123.06,123.06,122.37,122.59,5458.0,123.06,123.06,122.37,122.59,5458.0
2022-10-06 13:40:00,122.55,122.81,122.55,122.8,3503.0,122.55,122.81,122.55,122.8,3503.0
2022-10-06 13:50:00,122.78,122.91,122.66,122.74,3801.0,122.78,122.91,122.66,122.74,3801.0
2022-10-06 14:00:00,122.73,122.73,122.32,122.4,4452.0,122.73,122.73,122.32,122.4,4452.0
2022-10-06 14:10:00,122.34,122.42,122.03,122.03,4872.0,122.34,122.42,122.03,122.03,4872.0
2022-10-06 14:20:00,122.03,122.31,121.78,122.18,128800.0,122.03,122.31,121.78,122.18,128800.0
2022-10-06 14:30:00,122.02,122.34,122.02,122.26,6283.0,122.02,122.34,122.02,122.26,6283.0
2022-10-06 14:40:00,122.22,122.45,121.99,121.99,7269.0,122.22,122.45,121.99,121.99,7269.0
2022-10-06 14:50:00,121.99,122.14,121.58,121.61,46078.0,121.99,122.14,121.58,121.61,46078.0
2022-10-06 15:00:00,121.61,122.22,121.52,122.22,38316.0,121.61,122.22,121.52,122.22,38316.0
2022-10-06 15:10:00,122.22,122.53,122.12,122.4,13307.0,122.22,122.53,122.12,122.4,13307.0
2022-10-06 15:20:00,122.41,122.67,122.32,122.62,8904.0,122.41,122.67,122.32,122.62,8904.0
2022-10-06 15:30:00,122.7,122.7,122.08,122.23,19892.0,122.7,122.7,122.08,122.23,19892.0
2022-10-06 15:40:00,122.23,122.58,122.22,122.3,16706.0,122.23,122.58,122.22,122.3,16706.0
2022-10-06 15:50:00,122.41,122.51,122.19,122.24,54934.0,122.41,122.51,122.19,122.24,54934.0
2022-10-07 09:30:00,119.8,120.44,118.25,119.83,37900.0,119.8,120.44,118.25,119.83,37900.0
2022-10-07 09:40:00,120.03,120.22,118.64,119.17,57770.0,120.03,120.22,118.64,119.17,57770.0
2022-10-07 09:50:00,119.17,119.78,118.72,119.03,16578.0,119.17,119.78,118.72,119.03,16578.0
2022-10-07 10:00:00,118.77,120.17,118.76,119.91,18334.0,118.77,120.17,118.76,119.91,18334.0
2022-10-07 10:10:00,119.63,120.15,119.49,119.97,4045.0,119.63,120.15,119.49,119.97,4045.0
2022-10-07 10:20:00,119.78,120.02,119.44,119.66,4756.0,119.78,120.02,119.44,119.66,4756.0
2022-10-07 10:30:00,119.76,120.08,119.48,119.57,30141.0,119.76,120.08,119.48,119.57,30141.0
2022-10-07 10:40:00,119.56,120.21,119.56,120.04,42954.0,119.56,120.21,119.56,120.04,42954.0
2022-10-07 10:50:00,120.01,120.5,119.85,120.17,24264.0,120.01,120.5,119.85,120.17,24264.0
2022-10-07 11:00:00,120.14,120.33,119.66,119.79,28490.0,120.14,120.33,119.66,119.79,28490.0
2022-10-07 11:10:00,119.73,120.06,119.61,119.63,18634.0,119.73,120.06,119.61,119.63,18634.0
2022-10-07 11:20:00,119.62,119.74,118.97,119.09,57610.0,119.62,119.74,118.97,119.09,57610.0
2022-10-07 11:30:00,119.05,119.07,117.74,118.09,48696.0,119.05,119.07,117.74,118.09,48696.0
2022-10-07 11:40:00,118.01,118.05,117.47,117.94,3343.0,118.01,118.05,117.47,117.94,3343.0
2022-10-07 11:50:00,118.01,118.32,117.85,118.09,56085.0,118.01,118.32,117.85,118.09,56085.0
2022-10-07 12:00:00,117.99,118.1,117.79,118.04,8830.0,117.99,118.1,117.79,118.04,8830.0
2022-10-07 12:10:00,117.95,118.2,117.76,117.86,7851.0,117.95,118.2,117.76,117.86,7851.0
2022-10-07 12:20:00,117.92,118.1,117.74,117.91,6781.0,117.92,118.1,117.74,117.91,6781.0
2022-10-07 12:30:00,117.88,118.05,117.74,118.02,5439.0,117.88,118.05,117.74,118.02,5439.0
2022-10-07 12:40:00,118.08,118.12,117.78,117.84,15206.0,118.08,118.12,117.78,117.84,15206.0
2022-10-07 12:50:00,117.8,118.29,117.77,118.25,10711.0,117.8,118.29,117.77,118.25,10711.0
2022-10-07 13:00:00,118.25,118.25,117.94,117.98,8131.0,118.25,118.25,117.94,117.98,8131.0
2022-10-07 13:10:00,118.0,118.42,117.87,118.23,12304.0,118.0,118.42,117.87,118.23,12304.0
2022-10-07 13:20:00,118.23,118.66,118.17,118.34,17842.0,118.23,118.66,118.17,118.34,17842.0
2022-10-07 13:30:00,118.43,118.62,118.21,118.62,5970.0,118.43,118.62,118.21,118.62,5970.0
2022-10-07 13:40:00,118.69,119.0,118.69,118.87,6274.0,118.69,119.0,118.69,118.87,6274.0
2022-10-07 13:50:00,118.93,119.03,118.83,118.95,10349.0,118.93,119.03,118.83,118.95,10349.0
2022-10-07 14:00:00,118.95,119.09,118.77,118.87,12859.0,118.95,119.09,118.77,118.87,12859.0
2022-10-07 14:10:00,118.92,119.21,118.88,118.96,18540.0,118.92,119.21,118.88,118.96,18540.0
2022-10-07 14:20:00,119.02,119.09,118.79,118.84,9766.0,119.02,119.09,118.79,118.84,9766.0
2022-10-07 14:30:00,118.81,119.11,118.71,118.95,14630.0,118.81,119.11,118.71,118.95,14630.0
2022-10-07 14:40:00,119.0,119.03,118.79,119.01,5663.0,119.0,119.03,118.79,119.01,5663.0
2022-10-07 14:50:00,119.01,119.03,118.82,118.84,8036.0,119.01,119.03,118.82,118.84,8036.0
2022-10-07 15:00:00,118.92,119.33,118.91,119.0,29389.0,118.92,119.33,118.91,119.0,29389.0
2022-10-07 15:10:00,119.09,119.1,118.66,118.75,8007.0,119.09,119.1,118.66,118.75,8007.0
2022-10-07 15:20:00,118.76,118.82,118.33,118.4,19051.0,118.76,118.82,118.33,118.4,19051.0
2022-10-07 15:30:00,118.38,118.85,118.3,118.68,24374.0,118.38,118.85,118.3,118.68,24374.0
2022-10-07 15:40:00,118.7,118.92,118.6,118.7,20351.0,118.7,118.92,118.6,118.7,20351.0
2022-10-07 15:50:00,118.73,119.2,118.72,119.01,54661.0,118.73,119.2,118.72,119.01,54661.0
2022-10-10 09:30:00,118.91,119.49,116.51,116.78,50774.0,118.91,119.49,116.51,116.78,50774.0
2022-10-10 09:40:00,117.0,117.97,117.0,117.47,40137.0,117.0,117.97,117.0,117.47,40137.0
2022-10-10 09:50:00,117.6,117.94,116.37,117.06,8493.0,117.6,117.94,116.37,117.06,8493.0
2022-10-10 10:00:00,116.82,118.31,116.63,117.46,10874.0,116.82,118.31,116.63,117.46,10874.0
2022-10-10 10:10:00,117.47,118.09,117.45,117.45,13763.0,117.47,118.09,117.45,117.45,13763.0
2022-10-10 10:20:00,117.62,117.8,117.13,117.77,14114.0,117.62,117.8,117.13,117.77,14114.0
2022-10-10 10:30:00,117.58,117.7,116.25,116.26,12488.0,117.58,117.7,116.25,116.26,12488.0
2022-10-10 10:40:00,116.32,116.44,115.87,115.88,51529.0,116.32,116.44,115.87,115.88,51529.0
2022-10-10 10:50:00,115.89,116.3,115.46,115.55,15976.0,115.89,116.3,115.46,115.55,15976.0
2022-10-10 11:00:00,115.51,115.66,114.76,115.44,42203.0,115.51,115.66,114.76,115.44,42203.0
2022-10-10 11:10:00,115.51,116.39,115.42,115.8,5569.0,115.51,116.39,115.42,115.8,5569.0
2022-10-10 11:20:00,115.68,116.3,115.68,115.96,4933.0,115.68,116.3,115.68,115.96,4933.0
2022-10-10 11:30:00,115.93,116.13,115.43,115.98,31366.0,115.93,116.13,115.43,115.98,31366.0
2022-10-10 11:40:00,115.78,116.55,115.76,116.55,6081.0,115.78,116.55,115.76,116.55,6081.0
2022-10-10 11:50:00,116.67,116.98,116.52,116.57,7191.0,116.67,116.98,116.52,116.57,7191.0
2022-10-10 12:00:00,116.48,116.54,115.61,115.61,6453.0,116.48,116.54,115.61,115.61,6453.0
2022-10-10 12:10:00,115.81,116.15,115.81,116.15,11262.0,115.81,116.15,115.81,116.15,11262.0
2022-10-10 12:20:00,115.99,115.99,115.0,115.16,24282.0,115.99,115.99,115.0,115.16,24282.0
2022-10-10 12:30:00,115.14,115.51,114.84,115.07,6741.0,115.14,115.51,114.84,115.07,6741.0
2022-10-10 12:40:00,115.12,115.18,114.77,114.94,5556.0,115.12,115.18,114.77,114.94,5556.0
2022-10-10 12:50:00,114.87,115.14,114.76,114.79,8702.0,114.87,115.14,114.76,114.79,8702.0
2022-10-10 13:00:00,114.64,114.78,114.4,114.78,4514.0,114.64,114.78,114.4,114.78,4514.0
2022-10-10 13:10:00,114.77,114.91,114.36,114.59,6332.0,114.77,114.91,114.36,114.59,6332.0
2022-10-10 13:20:00,114.7,115.01,114.61,114.98,5883.0,114.7,115.01,114.61,114.98,5883.0
2022-10-10 13:30:00,115.07,115.43,115.01,115.42,5824.0,115.07,115.43,115.01,115.42,5824.0
2022-10-10 13:40:00,115.39,116.18,115.26,115.94,17323.0,115.39,116.18,115.26,115.94,17323.0
2022-10-10 13:50:00,115.89,116.48,115.84,116.09,12147.0,115.89,116.48,115.84,116.09,12147.0
2022-10-10 14:00:00,116.06,116.13,115.8,115.98,4611.0,116.06,116.13,115.8,115.98,4611.0
2022-10-10 14:10:00,115.95,115.95,115.48,115.53,2859.0,115.95,115.95,115.48,115.53,2859.0
2022-10-10 14:20:00,115.64,115.78,115.01,115.44,21971.0,115.64,115.78,115.01,115.44,21971.0
2022-10-10 14:30:00,115.44,116.43,115.44,116.43,2400.0,115.44,116.43,115.44,116.43,2400.0
2022-10-10 14:40:00,116.49,116.69,116.02,116.13,7867.0,116.49,116.69,116.02,116.13,7867.0
2022-10-10 14:50:00,116.1,116.32,115.94,116.1,5175.0,116.1,116.32,115.94,116.1,5175.0
2022-10-10 15:00:00,116.09,116.38,115.87,116.17,8770.0,116.09,116.38,115.87,116.17,8770.0
2022-10-10 15:10:00,116.14,116.84,116.13,116.52,12998.0,116.14,116.84,116.13,116.52,12998.0
2022-10-10 15:20:00,116.61,116.97,116.2,116.4,19393.0,116.61,116.97,116.2,116.4,19393.0
2022-10-10 15:30:00,116.4,116.45,115.85,116.33,15328.0,116.4,116.45,115.85,116.33,15328.0
2022-10-10 15:40:00,116.26,116.26,115.57,115.79,50182.0,116.26,116.26,115.57,115.79,50182.0
2022-10-10 15:50:00,115.8,116.33,115.52,115.66,49667.0,115.8,116.33,115.52,115.66,49667.0
2022-10-11 09:30:00,115.15,116.23,114.78,115.24,21045.0,115.15,116.23,114.78,115.24,21045.0
2022-10-11 09:40:00,115.23,116.79,115.06,116.19,9482.0,115.23,116.79,115.06,116.19,9482.0
2022-10-11 09:50:00,116.19,116.19,115.07,115.07,11490.0,116.19,116.19,115.07,115.07,11490.0
2022-10-11 10:00:00,115.0,115.25,114.52,115.05,28585.0,115.0,115.25,114.52,115.05,28585.0
2022-10-11 10:10:00,115.19,116.78,114.93,115.78,17177.0,115.19,116.78,114.93,115.78,17177.0
2022-10-11 10:20:00,115.77,116.43,115.35,116.3,12293.0,115.77,116.43,115.35,116.3,12293.0
2022-10-11 10:30:00,116.2,116.68,115.85,116.63,12513.0,116.2,116.68,115.85,116.63,12513.0
2022-10-11 10:40:00,116.69,116.69,116.07,116.55,56453.0,116.69,116.69,116.07,116.55,56453.0
2022-10-11 10:50:00,116.63,116.64,115.98,116.06,10245.0,116.63,116.64,115.98,116.06,10245.0
2022-10-11 11:00:00,116.04,117.33,116.04,116.92,19596.0,116.04,117.33,116.04,116.92,19596.0
2022-10-11 11:10:00,116.96,117.5,116.9,117.02,92007.0,116.96,117.5,116.9,117.02,92007.0
2022-10-11 11:20:00,117.03,117.21,116.66,117.1,9274.0,117.03,117.21,116.66,117.1,9274.0
2022-10-11 11:30:00,117.25,117.68,117.2,117.45,17100.0,117.25,117.68,117.2,117.45,17100.0
2022-10-11 11:40:00,117.54,118.19,117.45,117.85,38193.0,117.54,118.19,117.45,117.85,38193.0
2022-10-11 11:50:00,117.9,118.0,116.96,117.0,45965.0,117.9,118.0,116.96,117.0,45965.0
2022-10-11 12:00:00,117.02,117.13,116.18,116.25,7830.0,117.02,117.13,116.18,116.25,7830.0
2022-10-11 12:10:00,116.28,116.91,116.19,116.85,13322.0,116.28,116.91,116.19,116.85,13322.0
2022-10-11 12:20:00,116.9,117.29,116.81,117.13,22487.0,116.9,117.29,116.81,117.13,22487.0
2022-10-11 12:30:00,117.22,117.97,117.19,117.73,12807.0,117.22,117.97,117.19,117.73,12807.0
2022-10-11 12:40:00,117.73,118.56,117.73,118.13,67595.0,117.73,118.56,117.73,118.13,67595.0
2022-10-11 12:50:00,118.23,118.29,117.02,117.02,15879.0,118.23,118.29,117.02,117.02,15879.0
2022-10-11 13:00:00,117.04,117.18,116.73,116.84,3381.0,117.04,117.18,116.73,116.84,3381.0
2022-10-11 13:10:00,116.72,116.88,116.43,116.5,6782.0,116.72,116.88,116.43,116.5,6782.0
2022-10-11 13:20:00,116.43,116.67,115.98,116.1,5238.0,116.43,116.67,115.98,116.1,5238.0
2022-10-11 13:30:00,116.08,116.18,115.82,115.96,5642.0,116.08,116.18,115.82,115.96,5642.0
2022-10-11 13:40:00,115.95,116.23,115.95,116.08,3416.0,115.95,116.23,115.95,116.08,3416.0
2022-10-11 13:50:00,116.01,116.13,115.81,115.83,2259.0,116.01,116.13,115.81,115.83,2259.0
2022-10-11 14:00:00,115.89,116.49,115.73,116.41,29477.0,115.89,116.49,115.73,116.41,29477.0
2022-10-11 14:10:00,116.29,116.75,116.13,116.62,15849.0,116.29,116.75,116.13,116.62,15849.0
2022-10-11 14:20:00,116.61,116.9,116.61,116.84,6330.0,116.61,116.9,116.61,116.84,6330.0
2022-10-11 14:30:00,116.87,116.93,116.46,116.47,5398.0,116.87,116.93,116.46,116.47,5398.0
2022-10-11 14:40:00,116.54,116.81,116.04,116.19,17898.0,116.54,116.81,116.04,116.19,17898.0
2022-10-11 14:50:00,116.24,116.33,115.52,115.52,14336.0,116.24,116.33,115.52,115.52,14336.0
2022-10-11 15:00:00,115.24,115.45,114.98,115.05,4848.0,115.24,115.45,114.98,115.05,4848.0
2022-10-11 15:10:00,115.11,115.19,114.72,114.98,11300.0,115.11,115.19,114.72,114.98,11300.0
2022-10-11 15:20:00,114.98,115.21,114.67,114.94,9152.0,114.98,115.21,114.67,114.94,9152.0
2022-10-11 15:30:00,114.94,115.56,114.78,115.51,17915.0,114.94,115.56,114.78,115.51,17915.0
2022-10-11 15:40:00,115.54,115.65,115.05,115.53,27971.0,115.54,115.65,115.05,115.53,27971.0
2022-10-11 15:50:00,115.48,116.55,115.25,115.76,213268.0,115.48,116.55,115.25,115.76,213268.0
2022-10-12 09:30:00,115.98,116.8,114.5,116.28,25915.0,115.98,116.8,114.5,116.28,25915.0
2022-10-12 09:40:00,116.29,117.33,115.83,116.75,29719.0,116.29,117.33,115.83,116.75,29719.0
2022-10-12 09:50:00,116.73,116.91,116.28,116.91,10050.0,116.73,116.91,116.28,116.91,10050.0
2022-10-12 10:00:00,117.07,117.41,115.91,116.27,11936.0,117.07,117.41,115.91,116.27,11936.0
2022-10-12 10:10:00,116.26,116.34,115.81,116.21,30244.0,116.26,116.34,115.81,116.21,30244.0
2022-10-12 10:20:00,116.08,116.08,114.98,115.33,8934.0,116.08,116.08,114.98,115.33,8934.0
2022-10-12 10:30:00,115.22,115.51,114.97,115.16,8476.0,115.22,115.51,114.97,115.16,8476.0
2022-10-12 10:40:00,115.09,115.17,114.52,114.75,9392.0,115.09,115.17,114.52,114.75,9392.0
2022-10-12 10:50:00,114.99,115.15,114.2,115.08,21420.0,114.99,115.15,114.2,115.08,21420.0
2022-10-12 11:00:00,115.06,115.57,115.06,115.38,9295.0,115.06,115.57,115.06,115.38,9295.0
2022-10-12 11:10:00,115.52,115.54,115.31,115.48,3647.0,115.52,115.54,115.31,115.48,3647.0
2022-10-12 11:20:00,115.4,115.47,115.11,115.46,4100.0,115.4,115.47,115.11,115.46,4100.0
2022-10-12 11:30:00,115.36,115.54,115.28,115.31,3184.0,115.36,115.54,115.28,115.31,3184.0
2022-10-12 11:40:00,115.3,115.75,115.29,115.54,5308.0,115.3,115.75,115.29,115.54,5308.0
2022-10-12 11:50:00,115.67,115.95,115.58,115.58,7701.0,115.67,115.95,115.58,115.58,7701.0
2022-10-12 12:00:00,115.58,116.03,115.54,115.64,11525.0,115.58,116.03,115.54,115.64,11525.0
2022-10-12 12:10:00,115.47,115.5,115.33,115.42,3264.0,115.47,115.5,115.33,115.42,3264.0
2022-10-12 12:20:00,115.54,115.54,115.0,115.0,5229.0,115.54,115.54,115.0,115.0,5229.0
2022-10-12 12:30:00,114.99,114.99,114.7,114.79,3200.0,114.99,114.99,114.7,114.79,3200.0
2022-10-12 12:40:00,114.79,115.24,114.77,115.2,6709.0,114.79,115.24,114.77,115.2,6709.0
2022-10-12 12:50:00,115.27,115.54,115.14,115.54,6049.0,115.27,115.54,115.14,115.54,6049.0
2022-10-12 13:00:00,115.46,115.82,115.45,115.76,9997.0,115.46,115.82,115.45,115.76,9997.0
2022-10-12 13:10:00,115.7,115.86,115.64,115.77,6656.0,115.7,115.86,115.64,115.77,6656.0
2022-10-12 13:20:00,115.76,115.91,115.71,115.91,4593.0,115.76,115.91,115.71,115.91,4593.0
2022-10-12 13:30:00,115.88,115.88,115.55,115.6,5442.0,115.88,115.88,115.55,115.6,5442.0
2022-10-12 13:40:00,115.6,115.6,115.37,115.51,7121.0,115.6,115.6,115.37,115.51,7121.0
2022-10-12 13:50:00,115.45,115.61,115.28,115.37,11588.0,115.45,115.61,115.28,115.37,11588.0
2022-10-12 14:00:00,115.45,115.81,115.32,115.58,9142.0,115.45,115.81,115.32,115.58,9142.0
2022-10-12 14:10:00,115.53,115.91,115.27,115.45,8055.0,115.53,115.91,115.27,115.45,8055.0
2022-10-12 14:20:00,115.43,115.51,114.91,115.27,13071.0,115.43,115.51,114.91,115.27,13071.0
2022-10-12 14:30:00,115.29,115.47,115.04,115.22,6840.0,115.29,115.47,115.04,115.22,6840.0
2022-10-12 14:40:00,115.28,115.29,114.92,114.98,5955.0,115.28,115.29,114.92,114.98,5955.0
2022-10-12 14:50:00,114.94,115.03,114.8,114.87,8934.0,114.94,115.03,114.8,114.87,8934.0
2022-10-12 15:00:00,114.88,114.94,114.53,114.65,6310.0,114.88,114.94,114.53,114.65,6310.0
2022-10-12 15:10:00,114.66,115.37,114.66,115.23,10435.0,114.66,115.37,114.66,115.23,10435.0
2022-10-12 15:20:00,115.3,115.45,115.06,115.4,10768.0,115.3,115.45,115.06,115.4,10768.0
2022-10-12 15:30:00,115.37,115.48,115.23,115.33,12158.0,115.37,115.48,115.23,115.33,12158.0
2022-10-12 15:40:00,115.39,115.43,115.0,115.0,14327.0,115.39,115.43,115.0,115.0,14327.0
2022-10-12 15:50:00,114.89,115.08,114.38,114.55,66931.0,114.89,115.08,114.38,114.55,66931.0
2022-10-13 09:30:00,111.36,111.42,109.72,109.98,32623.0,111.36,111.42,109.72,109.98,32623.0
2022-10-13 09:40:00,109.95,111.78,109.94,111.78,11653.0,109.95,111.78,109.94,111.78,11653.0
2022-10-13 09:50:00,111.66,112.79,111.6,112.25,20216.0,111.66,112.79,111.6,112.25,20216.0
2022-10-13 10:00:00,112.25,112.51,111.27,112.31,15408.0,112.25,112.51,111.27,112.31,15408.0
2022-10-13 10:10:00,112.34,112.64,111.72,112.27,16708.0,112.34,112.64,111.72,112.27,16708.0
2022-10-13 10:20:00,112.42,112.42,110.55,110.93,12226.0,112.42,112.42,110.55,110.93,12226.0
2022-10-13 10:30:00,110.84,111.34,110.57,110.57,8980.0,110.84,111.34,110.57,110.57,8980.0
2022-10-13 10:40:00,110.54,111.38,110.53,111.38,13321.0,110.54,111.38,110.53,111.38,13321.0
2022-10-13 10:50:00,111.77,111.77,110.92,110.95,7496.0,111.77,111.77,110.92,110.95,7496.0
2022-10-13 11:00:00,111.11,111.74,110.66,111.73,9414.0,111.11,111.74,110.66,111.73,9414.0
2022-10-13 11:10:00,111.81,113.27,111.58,112.52,35574.0,111.81,113.27,111.58,112.52,35574.0
2022-10-13 11:20:00,112.58,113.67,112.58,112.98,15649.0,112.58,113.67,112.58,112.98,15649.0
2022-10-13 11:30:00,113.02,115.08,112.8,114.73,25007.0,113.02,115.08,112.8,114.73,25007.0
2022-10-13 11:40:00,114.73,115.37,114.37,114.48,25617.0,114.73,115.37,114.37,114.48,25617.0
2022-10-13 11:50:00,114.38,114.78,114.18,114.55,22202.0,114.38,114.78,114.18,114.55,22202.0
2022-10-13 12:00:00,114.7,114.92,114.0,114.47,17637.0,114.7,114.92,114.0,114.47,17637.0
2022-10-13 12:10:00,114.54,114.56,113.2,113.25,27874.0,114.54,114.56,113.2,113.25,27874.0
2022-10-13 12:20:00,113.13,113.77,113.04,113.65,10761.0,113.13,113.77,113.04,113.65,10761.0
2022-10-13 12:30:00,113.65,114.17,113.39,113.39,29832.0,113.65,114.17,113.39,113.39,29832.0
2022-10-13 12:40:00,113.42,113.96,113.39,113.65,7717.0,113.42,113.96,113.39,113.65,7717.0
2022-10-13 12:50:00,113.69,114.13,113.68,114.1,8665.0,113.69,114.13,113.68,114.1,8665.0
2022-10-13 13:00:00,114.26,114.66,114.19,114.23,14519.0,114.26,114.66,114.19,114.23,14519.0
2022-10-13 13:10:00,114.23,114.89,114.23,114.89,8451.0,114.23,114.89,114.23,114.89,8451.0
2022-10-13 13:20:00,114.9,115.66,114.68,115.64,18700.0,114.9,115.66,114.68,115.64,18700.0
2022-10-13 13:30:00,115.61,115.87,115.59,115.74,9928.0,115.61,115.87,115.59,115.74,9928.0
2022-10-13 13:40:00,115.7,115.79,115.24,115.54,102825.0,115.7,115.79,115.24,115.54,102825.0
2022-10-13 13:50:00,115.54,115.88,115.46,115.64,20229.0,115.54,115.88,115.46,115.64,20229.0
2022-10-13 14:00:00,115.65,116.04,115.64,115.93,18682.0,115.65,116.04,115.64,115.93,18682.0
2022-10-13 14:10:00,116.0,116.29,115.78,116.01,6632.0,116.0,116.29,115.78,116.01,6632.0
2022-10-13 14:20:00,116.07,116.07,115.61,115.73,66140.0,116.07,116.07,115.61,115.73,66140.0
2022-10-13 14:30:00,115.73,116.19,115.73,116.14,8824.0,115.73,116.19,115.73,116.14,8824.0
2022-10-13 14:40:00,116.15,116.79,116.05,116.72,14952.0,116.15,116.79,116.05,116.72,14952.0
2022-10-13 14:50:00,116.69,117.44,116.52,117.44,46312.0,116.69,117.44,116.52,117.44,46312.0
2022-10-13 15:00:00,117.34,117.49,117.04,117.27,15780.0,117.34,117.49,117.04,117.27,15780.0
2022-10-13 15:10:00,117.22,117.5,116.89,116.89,12529.0,117.22,117.5,116.89,116.89,12529.0
2022-10-13 15:20:00,116.85,116.97,116.56,116.65,6488.0,116.85,116.97,116.56,116.65,6488.0
2022-10-13 15:30:00,116.61,116.67,115.93,116.08,13907.0,116.61,116.67,115.93,116.08,13907.0
2022-10-13 15:40:00,116.06,116.14,115.69,115.89,26401.0,116.06,116.14,115.69,115.89,26401.0
2022-10-13 15:50:00,115.84,115.88,115.2,115.21,89478.0,115.84,115.88,115.2,115.21,89478.0
2022-10-14 09:30:00,116.17,117.98,115.75,116.68,18042.0,116.17,117.98,115.75,116.68,18042.0
2022-10-14 09:40:00,116.37,116.37,114.39,114.83,9660.0,116.37,116.37,114.39,114.83,9660.0
2022-10-14 09:50:00,114.9,115.59,114.87,115.37,6622.0,114.9,115.59,114.87,115.37,6622.0
2022-10-14 10:00:00,114.99,115.01,113.29,113.36,28801.0,114.99,115.01,113.29,113.36,28801.0
2022-10-14 10:10:00,113.57,113.57,112.3,112.54,22014.0,113.57,113.57,112.3,112.54,22014.0
2022-10-14 10:20:00,112.23,112.27,111.15,111.39,11156.0,112.23,112.27,111.15,111.39,11156.0
2022-10-14 10:30:00,111.51,112.54,111.47,111.76,22250.0,111.51,112.54,111.47,111.76,22250.0
2022-10-14 10:40:00,112.05,112.11,111.32,111.48,45817.0,112.05,112.11,111.32,111.48,45817.0
2022-10-14 10:50:00,111.49,112.57,111.32,112.57,13942.0,111.49,112.57,111.32,112.57,13942.0
2022-10-14 11:00:00,112.46,113.44,112.46,112.77,38886.0,112.46,113.44,112.46,112.77,38886.0
2022-10-14 11:10:00,112.89,112.96,111.76,112.02,4580.0,112.89,112.96,111.76,112.02,4580.0
2022-10-14 11:20:00,111.94,112.89,111.94,112.64,16459.0,111.94,112.89,111.94,112.64,16459.0
2022-10-14 11:30:00,112.61,112.64,112.24,112.47,9217.0,112.61,112.64,112.24,112.47,9217.0
2022-10-14 11:40:00,112.36,112.5,111.56,111.84,41725.0,112.36,112.5,111.56,111.84,41725.0
2022-10-14 11:50:00,111.95,111.95,111.48,111.48,16399.0,111.95,111.95,111.48,111.48,16399.0
2022-10-14 12:00:00,111.37,111.86,111.22,111.38,24820.0,111.37,111.86,111.22,111.38,24820.0
2022-10-14 12:10:00,111.31,111.53,110.81,111.39,59388.0,111.31,111.53,110.81,111.39,59388.0
2022-10-14 12:20:00,111.3,111.64,111.3,111.54,5477.0,111.3,111.64,111.3,111.54,5477.0
2022-10-14 12:30:00,111.61,111.78,111.41,111.46,6600.0,111.61,111.78,111.41,111.46,6600.0
2022-10-14 12:40:00,111.4,111.67,111.18,111.2,4119.0,111.4,111.67,111.18,111.2,4119.0
2022-10-14 12:50:00,111.18,111.34,111.06,111.34,4952.0,111.18,111.34,111.06,111.34,4952.0
2022-10-14 13:00:00,111.26,111.64,111.12,111.24,5563.0,111.26,111.64,111.12,111.24,5563.0
2022-10-14 13:10:00,111.4,111.42,111.04,111.24,17997.0,111.4,111.42,111.04,111.24,17997.0
2022-10-14 13:20:00,111.25,111.41,111.09,111.36,9222.0,111.25,111.41,111.09,111.36,9222.0
2022-10-14 13:30:00,111.48,111.52,111.27,111.47,4675.0,111.48,111.52,111.27,111.47,4675.0
2022-10-14 13:40:00,111.54,111.59,111.17,111.23,5199.0,111.54,111.59,111.17,111.23,5199.0
2022-10-14 13:50:00,111.18,111.3,111.04,111.13,9571.0,111.18,111.3,111.04,111.13,9571.0
2022-10-14 14:00:00,111.05,111.15,110.87,111.02,16411.0,111.05,111.15,110.87,111.02,16411.0
2022-10-14 14:10:00,111.04,111.04,110.52,110.57,30903.0,111.04,111.04,110.52,110.57,30903.0
2022-10-14 14:20:00,110.57,110.9,110.56,110.9,43104.0,110.57,110.9,110.56,110.9,43104.0
2022-10-14 14:30:00,110.89,111.17,110.84,110.92,19821.0,110.89,111.17,110.84,110.92,19821.0
2022-10-14 14:40:00,110.92,111.37,110.92,111.23,38263.0,110.92,111.37,110.92,111.23,38263.0
2022-10-14 14:50:00,111.25,111.4,111.18,111.4,11870.0,111.25,111.4,111.18,111.4,11870.0
2022-10-14 15:00:00,111.44,111.68,111.42,111.55,25629.0,111.44,111.68,111.42,111.55,25629.0
2022-10-14 15:10:00,111.52,111.78,111.25,111.38,9730.0,111.52,111.78,111.25,111.38,9730.0
2022-10-14 15:20:00,111.42,111.55,111.15,111.53,8410.0,111.42,111.55,111.15,111.53,8410.0
2022-10-14 15:30:00,111.49,111.5,111.28,111.48,19951.0,111.49,111.5,111.28,111.48,19951.0
2022-10-14 15:40:00,111.5,111.57,111.13,111.21,23916.0,111.5,111.57,111.13,111.21,23916.0
2022-10-14 15:50:00,111.21,111.3,110.74,111.0,139450.0,111.21,111.3,110.74,111.0,139450.0
2022-10-17 09:30:00,113.93,116.0,113.78,115.1,167270.0,113.93,116.0,113.78,115.1,167270.0
2022-10-17 09:40:00,115.28,115.89,114.52,115.81,26122.0,115.28,115.89,114.52,115.81,26122.0
2022-10-17 09:50:00,116.07,116.69,115.65,115.82,9989.0,116.07,116.69,115.65,115.82,9989.0
2022-10-17 10:00:00,116.2,116.27,115.61,115.74,15768.0,116.2,116.27,115.61,115.74,15768.0
2022-10-17 10:10:00,115.94,116.61,115.94,116.06,54101.0,115.94,116.61,115.94,116.06,54101.0
2022-10-17 10:20:00,116.15,116.51,116.02,116.02,37777.0,116.15,116.51,116.02,116.02,37777.0
2022-10-17 10:30:00,116.08,116.79,115.94,116.62,16447.0,116.08,116.79,115.94,116.62,16447.0
2022-10-17 10:40:00,116.63,116.63,116.17,116.3,19199.0,116.63,116.63,116.17,116.3,19199.0
2022-10-17 10:50:00,116.25,116.3,115.01,115.39,22716.0,116.25,116.3,115.01,115.39,22716.0
2022-10-17 11:00:00,115.3,115.78,115.27,115.37,13975.0,115.3,115.78,115.27,115.37,13975.0
2022-10-17 11:10:00,115.37,115.74,115.11,115.23,4687.0,115.37,115.74,115.11,115.23,4687.0
2022-10-17 11:20:00,115.16,116.35,115.1,116.29,6785.0,115.16,116.35,115.1,116.29,6785.0
2022-10-17 11:30:00,116.3,116.46,116.14,116.46,10738.0,116.3,116.46,116.14,116.46,10738.0
2022-10-17 11:40:00,116.48,116.81,116.44,116.7,17091.0,116.48,116.81,116.44,116.7,17091.0
2022-10-17 11:50:00,116.66,116.9,116.48,116.53,18381.0,116.66,116.9,116.48,116.53,18381.0
2022-10-17 12:00:00,116.55,116.84,116.52,116.84,9346.0,116.55,116.84,116.52,116.84,9346.0
2022-10-17 12:10:00,116.81,116.81,116.42,116.67,9841.0,116.81,116.81,116.42,116.67,9841.0
2022-10-17 12:20:00,116.74,117.35,116.57,116.91,137677.0,116.74,117.35,116.57,116.91,137677.0
2022-10-17 12:30:00,117.0,117.05,116.51,116.54,16907.0,117.0,117.05,116.51,116.54,16907.0
2022-10-17 12:40:00,116.57,116.66,116.25,116.28,6426.0,116.57,116.66,116.25,116.28,6426.0
2022-10-17 12:50:00,116.28,116.33,115.72,115.72,3410.0,116.28,116.33,115.72,115.72,3410.0
2022-10-17 13:00:00,115.59,115.83,115.28,115.6,4920.0,115.59,115.83,115.28,115.6,4920.0
2022-10-17 13:10:00,115.57,116.24,115.57,115.9,9661.0,115.57,116.24,115.57,115.9,9661.0
2022-10-17 13:20:00,115.9,116.22,115.9,116.04,3847.0,115.9,116.22,115.9,116.04,3847.0
2022-10-17 13:30:00,116.03,116.18,115.96,116.15,3965.0,116.03,116.18,115.96,116.15,3965.0
2022-10-17 13:40:00,116.13,116.35,116.12,116.15,3609.0,116.13,116.35,116.12,116.15,3609.0
2022-10-17 13:50:00,116.11,116.23,116.04,116.23,6004.0,116.11,116.23,116.04,116.23,6004.0
2022-10-17 14:00:00,116.16,116.38,116.14,116.36,3494.0,116.16,116.38,116.14,116.36,3494.0
2022-10-17 14:10:00,116.21,116.41,116.15,116.4,6015.0,116.21,116.41,116.15,116.4,6015.0
2022-10-17 14:20:00,116.47,116.53,116.1,116.23,4863.0,116.47,116.53,116.1,116.23,4863.0
2022-10-17 14:30:00,116.16,116.3,115.95,116.26,5663.0,116.16,116.3,115.95,116.26,5663.0
2022-10-17 14:40:00,116.2,116.33,116.12,116.19,5552.0,116.2,116.33,116.12,116.19,5552.0
2022-10-17 14:50:00,116.12,116.15,115.93,115.97,37498.0,116.12,116.15,115.93,115.97,37498.0
2022-10-17 15:00:00,115.98,116.03,115.81,115.98,13311.0,115.98,116.03,115.81,115.98,13311.0
2022-10-17 15:10:00,116.0,116.45,115.94,116.31,20449.0,116.0,116.45,115.94,116.31,20449.0
2022-10-17 15:20:00,116.32,116.77,116.18,116.73,25470.0,116.32,116.77,116.18,116.73,25470.0
2022-10-17 15:30:00,116.73,117.01,116.64,117.01,39488.0,116.73,117.01,116.64,117.01,39488.0
2022-10-17 15:40:00,117.0,117.22,116.66,116.66,74935.0,117.0,117.22,116.66,116.66,74935.0
2022-10-17 15:50:00,116.67,116.81,116.0,116.36,93808.0,116.67,116.81,116.0,116.36,93808.0
2022-10-18 09:30:00,118.99,121.46,118.99,120.5,158629.0,118.99,121.46,118.99,120.5,158629.0
2022-10-18 09:40:00,120.74,120.74,118.69,118.83,13418.0,120.74,120.74,118.69,118.83,13418.0
2022-10-18 09:50:00,118.91,119.59,118.27,119.17,16212.0,118.91,119.59,118.27,119.17,16212.0
2022-10-18 10:00:00,119.09,119.74,118.59,118.9,13421.0,119.09,119.74,118.59,118.9,13421.0
2022-10-18 10:10:00,118.83,119.4,118.46,119.07,18231.0,118.83,119.4,118.46,119.07,18231.0
2022-10-18 10:20:00,118.94,119.15,118.14,118.19,18568.0,118.94,119.15,118.14,118.19,18568.0
2022-10-18 10:30:00,118.17,118.8,118.11,118.74,42751.0,118.17,118.8,118.11,118.74,42751.0
2022-10-18 10:40:00,118.74,119.9,118.74,119.41,16272.0,118.74,119.9,118.74,119.41,16272.0
2022-10-18 10:50:00,119.4,119.4,118.41,118.58,10406.0,119.4,119.4,118.41,118.58,10406.0
2022-10-18 11:00:00,118.79,119.15,118.43,118.5,10193.0,118.79,119.15,118.43,118.5,10193.0
2022-10-18 11:10:00,118.5,118.71,118.3,118.4,14930.0,118.5,118.71,118.3,118.4,14930.0
2022-10-18 11:20:00,118.39,118.39,117.8,118.06,32711.0,118.39,118.39,117.8,118.06,32711.0
2022-10-18 11:30:00,118.07,118.36,117.74,118.36,9233.0,118.07,118.36,117.74,118.36,9233.0
2022-10-18 11:40:00,118.26,119.0,118.08,119.0,19109.0,118.26,119.0,118.08,119.0,19109.0
2022-10-18 11:50:00,119.03,119.51,118.8,118.84,19108.0,119.03,119.51,118.8,118.84,19108.0
2022-10-18 12:00:00,118.79,119.08,118.64,119.08,12382.0,118.79,119.08,118.64,119.08,12382.0
2022-10-18 12:10:00,119.06,119.32,118.82,118.99,29061.0,119.06,119.32,118.82,118.99,29061.0
2022-10-18 12:20:00,118.97,119.04,118.55,118.7,7097.0,118.97,119.04,118.55,118.7,7097.0
2022-10-18 12:30:00,118.6,118.82,118.12,118.78,14473.0,118.6,118.82,118.12,118.78,14473.0
2022-10-18 12:40:00,118.79,119.02,118.48,118.64,7612.0,118.79,119.02,118.48,118.64,7612.0
2022-10-18 12:50:00,118.74,118.81,118.37,118.41,9365.0,118.74,118.81,118.37,118.41,9365.0
2022-10-18 13:00:00,118.41,118.7,118.13,118.37,14565.0,118.41,118.7,118.13,118.37,14565.0
2022-10-18 13:10:00,118.47,118.83,118.37,118.56,8156.0,118.47,118.83,118.37,118.56,8156.0
2022-10-18 13:20:00,118.62,119.08,118.44,119.08,34305.0,118.62,119.08,118.44,119.08,34305.0
2022-10-18 13:30:00,119.01,119.76,118.98,119.75,52155.0,119.01,119.76,118.98,119.75,52155.0
2022-10-18 13:40:00,119.75,119.79,119.0,119.27,36678.0,119.75,119.79,119.0,119.27,36678.0
2022-10-18 13:50:00,119.26,119.38,118.74,118.91,82049.0,119.26,119.38,118.74,118.91,82049.0
2022-10-18 14:00:00,118.91,119.06,118.79,118.92,10782.0,118.91,119.06,118.79,118.92,10782.0
2022-10-18 14:10:00,118.91,119.02,118.76,118.93,9501.0,118.91,119.02,118.76,118.93,9501.0
2022-10-18 14:20:00,118.98,119.6,118.93,119.53,8991.0,118.98,119.6,118.93,119.53,8991.0
2022-10-18 14:30:00,119.59,119.59,118.82,118.93,8676.0,119.59,119.59,118.82,118.93,8676.0
2022-10-18 14:40:00,118.93,119.13,118.53,118.76,31288.0,118.93,119.13,118.53,118.76,31288.0
2022-10-18 14:50:00,118.83,119.03,118.57,118.89,73691.0,118.83,119.03,118.57,118.89,73691.0
2022-10-18 15:00:00,118.89,118.96,118.63,118.89,33305.0,118.89,118.96,118.63,118.89,33305.0
2022-10-18 15:10:00,118.89,118.97,118.15,118.23,48490.0,118.89,118.97,118.15,118.23,48490.0
2022-10-18 15:20:00,118.25,118.61,117.99,118.34,19197.0,118.25,118.61,117.99,118.34,19197.0
2022-10-18 15:30:00,118.32,119.0,118.29,118.99,56081.0,118.32,119.0,118.29,118.99,56081.0
2022-10-18 15:40:00,118.99,119.21,118.9,119.21,34658.0,118.99,119.21,118.9,119.21,34658.0
2022-10-18 15:50:00,119.25,119.34,118.64,118.82,182637.0,119.25,119.34,118.64,118.82,182637.0
2022-10-19 09:30:00,117.97,119.8,117.29,118.64,17417.0,117.97,119.8,117.29,118.64,17417.0
2022-10-19 09:40:00,119.06,119.06,117.11,117.14,14457.0,119.06,119.06,117.11,117.14,14457.0
2022-10-19 09:50:00,117.09,118.29,116.87,116.87,9762.0,117.09,118.29,116.87,116.87,9762.0
2022-10-19 10:00:00,116.87,117.37,116.59,116.94,9545.0,116.87,117.37,116.59,116.94,9545.0
2022-10-19 10:10:00,117.12,117.15,116.23,116.46,8466.0,117.12,117.15,116.23,116.46,8466.0
2022-10-19 10:20:00,116.46,117.51,116.34,117.24,10741.0,116.46,117.51,116.34,117.24,10741.0
2022-10-19 10:30:00,117.18,117.57,116.73,117.2,11181.0,117.18,117.57,116.73,117.2,11181.0
2022-10-19 10:40:00,117.27,117.46,116.13,117.36,51323.0,117.27,117.46,116.13,117.36,51323.0
2022-10-19 10:50:00,117.38,117.78,116.36,116.36,30068.0,117.38,117.78,116.36,116.36,30068.0
2022-10-19 11:00:00,116.45,117.09,116.41,116.9,8420.0,116.45,117.09,116.41,116.9,8420.0
2022-10-19 11:10:00,116.89,117.16,116.73,116.83,8445.0,116.89,117.16,116.73,116.83,8445.0
2022-10-19 11:20:00,116.94,116.95,116.48,116.78,9084.0,116.94,116.95,116.48,116.78,9084.0
2022-10-19 11:30:00,116.76,117.11,116.62,117.04,16106.0,116.76,117.11,116.62,117.04,16106.0
2022-10-19 11:40:00,117.03,117.03,116.76,117.03,5243.0,117.03,117.03,116.76,117.03,5243.0
2022-10-19 11:50:00,116.96,117.14,116.83,116.97,14099.0,116.96,117.14,116.83,116.97,14099.0
2022-10-19 12:00:00,117.0,117.01,116.25,116.43,5921.0,117.0,117.01,116.25,116.43,5921.0
2022-10-19 12:10:00,116.35,116.49,116.04,116.05,3772.0,116.35,116.49,116.04,116.05,3772.0
2022-10-19 12:20:00,116.02,116.36,115.74,115.76,14174.0,116.02,116.36,115.74,115.76,14174.0
2022-10-19 12:30:00,115.43,115.55,114.97,114.97,2832.0,115.43,115.55,114.97,114.97,2832.0
2022-10-19 12:40:00,115.02,115.02,113.69,114.04,3671.0,115.02,115.02,113.69,114.04,3671.0
2022-10-19 12:50:00,114.11,114.54,114.11,114.43,3185.0,114.11,114.54,114.11,114.43,3185.0
2022-10-19 13:00:00,114.36,114.43,113.53,114.0,25478.0,114.36,114.43,113.53,114.0,25478.0
2022-10-19 13:10:00,114.04,114.23,113.87,113.87,3400.0,114.04,114.23,113.87,113.87,3400.0
2022-10-19 13:20:00,113.95,114.25,113.9,114.12,6300.0,113.95,114.25,113.9,114.12,6300.0
2022-10-19 13:30:00,114.09,114.41,113.92,114.21,5664.0,114.09,114.41,113.92,114.21,5664.0
2022-10-19 13:40:00,114.25,114.32,113.92,114.01,4106.0,114.25,114.32,113.92,114.01,4106.0
2022-10-19 13:50:00,114.01,114.15,113.3,113.55,43846.0,114.01,114.15,113.3,113.55,43846.0
2022-10-19 14:00:00,113.47,114.86,113.42,114.86,11866.0,113.47,114.86,113.42,114.86,11866.0
2022-10-19 14:10:00,114.66,114.97,114.6,114.97,8651.0,114.66,114.97,114.6,114.97,8651.0
2022-10-19 14:20:00,114.92,115.13,114.74,114.96,13786.0,114.92,115.13,114.74,114.96,13786.0
2022-10-19 14:30:00,115.07,115.12,114.85,114.86,4501.0,115.07,115.12,114.85,114.86,4501.0
2022-10-19 14:40:00,114.86,115.04,114.73,114.81,8486.0,114.86,115.04,114.73,114.81,8486.0
2022-10-19 14:50:00,114.76,115.18,114.7,114.95,10009.0,114.76,115.18,114.7,114.95,10009.0
2022-10-19 15:00:00,114.95,115.24,114.84,115.02,9097.0,114.95,115.24,114.84,115.02,9097.0
2022-10-19 15:10:00,115.09,115.24,114.8,115.24,25520.0,115.09,115.24,114.8,115.24,25520.0
2022-10-19 15:20:00,115.27,115.34,114.72,114.73,13553.0,115.27,115.34,114.72,114.73,13553.0
2022-10-19 15:30:00,114.69,114.87,114.5,114.82,10680.0,114.69,114.87,114.5,114.82,10680.0
2022-10-19 15:40:00,114.71,115.19,114.71,115.04,14209.0,114.71,115.19,114.71,115.04,14209.0
2022-10-19 15:50:00,114.95,115.39,114.91,115.36,56039.0,114.95,115.39,114.91,115.36,56039.0
2022-10-20 09:30:00,116.5,117.42,115.0,116.46,22018.0,116.5,117.42,115.0,116.46,22018.0
2022-10-20 09:40:00,116.9,117.45,116.1,117.05,11670.0,116.9,117.45,116.1,117.05,11670.0
2022-10-20 09:50:00,117.62,117.88,117.2,117.38,9877.0,117.62,117.88,117.2,117.38,9877.0
2022-10-20 10:00:00,117.23,119.56,117.23,119.48,18320.0,117.23,119.56,117.23,119.48,18320.0
2022-10-20 10:10:00,119.58,119.62,118.97,119.39,25328.0,119.58,119.62,118.97,119.39,25328.0
2022-10-20 10:20:00,119.4,119.48,118.43,118.66,15230.0,119.4,119.48,118.43,118.66,15230.0
2022-10-20 10:30:00,118.67,118.74,117.31,117.32,22895.0,118.67,118.74,117.31,117.32,22895.0
2022-10-20 10:40:00,117.36,117.7,117.08,117.45,20467.0,117.36,117.7,117.08,117.45,20467.0
2022-10-20 10:50:00,117.4,117.86,117.15,117.86,30935.0,117.4,117.86,117.15,117.86,30935.0
2022-10-20 11:00:00,117.71,117.88,117.33,117.78,8360.0,117.71,117.88,117.33,117.78,8360.0
2022-10-20 11:10:00,117.79,117.87,117.54,117.61,13110.0,117.79,117.87,117.54,117.61,13110.0
2022-10-20 11:20:00,117.67,117.83,117.22,117.38,7574.0,117.67,117.83,117.22,117.38,7574.0
2022-10-20 11:30:00,117.36,117.76,117.29,117.59,3011.0,117.36,117.76,117.29,117.59,3011.0
2022-10-20 11:40:00,117.59,117.79,117.31,117.63,8011.0,117.59,117.79,117.31,117.63,8011.0
2022-10-20 11:50:00,117.55,117.66,116.72,116.76,3840.0,117.55,117.66,116.72,116.76,3840.0
2022-10-20 12:00:00,116.77,116.79,116.0,116.11,11238.0,116.77,116.79,116.0,116.11,11238.0
2022-10-20 12:10:00,116.11,116.91,115.94,116.85,30995.0,116.11,116.91,115.94,116.85,30995.0
2022-10-20 12:20:00,116.91,116.91,116.14,116.21,14318.0,116.91,116.91,116.14,116.21,14318.0
2022-10-20 12:30:00,116.14,116.51,115.9,115.98,6203.0,116.14,116.51,115.9,115.98,6203.0
2022-10-20 12:40:00,116.0,116.14,115.24,115.55,6139.0,116.0,116.14,115.24,115.55,6139.0
2022-10-20 12:50:00,115.67,115.85,115.43,115.6,10244.0,115.67,115.85,115.43,115.6,10244.0
2022-10-20 13:00:00,115.53,115.55,114.82,114.96,13263.0,115.53,115.55,114.82,114.96,13263.0
2022-10-20 13:10:00,114.94,115.63,114.87,115.63,34281.0,114.94,115.63,114.87,115.63,34281.0
2022-10-20 13:20:00,115.55,116.01,115.51,116.01,7458.0,115.55,116.01,115.51,116.01,7458.0
2022-10-20 13:30:00,115.98,116.05,115.79,115.89,49257.0,115.98,116.05,115.79,115.89,49257.0
2022-10-20 13:40:00,115.94,116.16,115.8,115.92,28052.0,115.94,116.16,115.8,115.92,28052.0
2022-10-20 13:50:00,115.85,116.16,115.72,116.14,12080.0,115.85,116.16,115.72,116.14,12080.0
2022-10-20 14:00:00,116.18,116.23,115.5,115.56,25183.0,116.18,116.23,115.5,115.56,25183.0
2022-10-20 14:10:00,115.65,116.25,115.65,116.04,9410.0,115.65,116.25,115.65,116.04,9410.0
2022-10-20 14:20:00,116.1,116.51,116.02,116.43,17519.0,116.1,116.51,116.02,116.43,17519.0
2022-10-20 14:30:00,116.38,116.69,116.17,116.62,13328.0,116.38,116.69,116.17,116.62,13328.0
2022-10-20 14:40:00,116.65,116.66,115.69,115.69,23564.0,116.65,116.66,115.69,115.69,23564.0
2022-10-20 14:50:00,115.69,116.28,115.51,116.13,21222.0,115.69,116.28,115.51,116.13,21222.0
2022-10-20 15:00:00,116.17,116.81,116.16,116.24,24044.0,116.17,116.81,116.16,116.24,24044.0
2022-10-20 15:10:00,116.19,116.24,115.74,116.01,21921.0,116.19,116.24,115.74,116.01,21921.0
2022-10-20 15:20:00,116.01,116.01,115.29,115.49,18540.0,116.01,116.01,115.29,115.49,18540.0
2022-10-20 15:30:00,115.48,115.9,115.32,115.61,24005.0,115.48,115.9,115.32,115.61,24005.0
2022-10-20 15:40:00,115.61,115.97,115.52,115.83,33038.0,115.61,115.97,115.52,115.83,33038.0
2022-10-20 15:50:00,115.88,116.05,115.54,115.61,119465.0,115.88,116.05,115.54,115.61,119465.0
2022-10-21 09:30:00,116.1,117.27,114.96,114.97,19256.0,116.1,117.27,114.96,114.97,19256.0
2022-10-21 09:40:00,114.96,117.32,114.95,117.09,35326.0,114.96,117.32,114.95,117.09,35326.0
2022-10-21 09:50:00,117.07,118.43,116.42,118.43,19469.0,117.07,118.43,116.42,118.43,19469.0
2022-10-21 10:00:00,118.64,119.54,118.2,119.04,60346.0,118.64,119.54,118.2,119.04,60346.0
2022-10-21 10:10:00,118.92,119.15,117.95,118.05,56398.0,118.92,119.15,117.95,118.05,56398.0
2022-10-21 10:20:00,118.07,118.07,115.82,115.82,5843.0,118.07,118.07,115.82,115.82,5843.0
2022-10-21 10:30:00,116.18,116.49,115.82,116.11,12541.0,116.18,116.49,115.82,116.11,12541.0
2022-10-21 10:40:00,116.17,117.31,116.05,117.15,10504.0,116.17,117.31,116.05,117.15,10504.0
2022-10-21 10:50:00,117.06,117.31,116.54,116.86,11218.0,117.06,117.31,116.54,116.86,11218.0
2022-10-21 11:00:00,116.69,116.79,116.18,116.45,7249.0,116.69,116.79,116.18,116.45,7249.0
2022-10-21 11:10:00,116.61,116.89,116.43,116.43,2142.0,116.61,116.89,116.43,116.43,2142.0
2022-10-21 11:20:00,116.4,117.03,116.39,116.96,5194.0,116.4,117.03,116.39,116.96,5194.0
2022-10-21 11:30:00,117.17,117.69,117.06,117.09,5778.0,117.17,117.69,117.06,117.09,5778.0
2022-10-21 11:40:00,117.19,117.96,117.19,117.88,9765.0,117.19,117.96,117.19,117.88,9765.0
2022-10-21 11:50:00,118.0,118.14,117.82,117.87,13574.0,118.0,118.14,117.82,117.87,13574.0
2022-10-21 12:00:00,117.93,118.25,117.88,117.95,14723.0,117.93,118.25,117.88,117.95,14723.0
2022-10-21 12:10:00,117.92,118.37,117.74,118.2,7055.0,117.92,118.37,117.74,118.2,7055.0
2022-10-21 12:20:00,118.05,118.89,118.04,118.5,6673.0,118.05,118.89,118.04,118.5,6673.0
2022-10-21 12:30:00,118.36,119.16,118.26,118.35,14560.0,118.36,119.16,118.26,118.35,14560.0
2022-10-21 12:40:00,118.44,119.07,118.43,119.04,6206.0,118.44,119.07,118.43,119.04,6206.0
2022-10-21 12:50:00,119.0,119.13,118.73,118.88,10373.0,119.0,119.13,118.73,118.88,10373.0
2022-10-21 13:00:00,118.79,119.41,118.77,118.99,50070.0,118.79,119.41,118.77,118.99,50070.0
2022-10-21 13:10:00,119.04,119.16,118.77,119.0,5188.0,119.04,119.16,118.77,119.0,5188.0
2022-10-21 13:20:00,119.07,119.07,118.27,118.31,8405.0,119.07,119.07,118.27,118.31,8405.0
2022-10-21 13:30:00,118.37,118.47,118.13,118.19,15547.0,118.37,118.47,118.13,118.19,15547.0
2022-10-21 13:40:00,118.23,118.83,118.23,118.77,4090.0,118.23,118.83,118.23,118.77,4090.0
2022-10-21 13:50:00,118.77,118.9,118.65,118.9,4813.0,118.77,118.9,118.65,118.9,4813.0
2022-10-21 14:00:00,118.88,119.25,118.87,119.23,4867.0,118.88,119.25,118.87,119.23,4867.0
2022-10-21 14:10:00,119.32,119.77,119.32,119.64,15253.0,119.32,119.77,119.32,119.64,15253.0
2022-10-21 14:20:00,119.64,119.95,119.18,119.29,372468.0,119.64,119.95,119.18,119.29,372468.0
2022-10-21 14:30:00,119.37,119.45,119.03,119.36,89159.0,119.37,119.45,119.03,119.36,89159.0
2022-10-21 14:40:00,119.38,119.51,119.26,119.3,16551.0,119.38,119.51,119.26,119.3,16551.0
2022-10-21 14:50:00,119.34,119.69,119.15,119.68,20776.0,119.34,119.69,119.15,119.68,20776.0
2022-10-21 15:00:00,119.62,119.94,119.53,119.86,12408.0,119.62,119.94,119.53,119.86,12408.0
2022-10-21 15:10:00,119.89,120.48,119.89,120.43,12393.0,119.89,120.48,119.89,120.43,12393.0
2022-10-21 15:20:00,120.48,120.93,120.47,120.93,15161.0,120.48,120.93,120.47,120.93,15161.0
2022-10-21 15:30:00,120.9,120.94,120.26,120.59,30019.0,120.9,120.94,120.26,120.59,30019.0
2022-10-21 15:40:00,120.64,120.73,119.97,119.97,50364.0,120.64,120.73,119.97,119.97,50364.0
2022-10-21 15:50:00,120.07,120.41,119.23,119.29,398648.0,120.07,120.41,119.23,119.29,398648.0
2022-10-24 09:30:00,118.82,119.94,117.04,119.56,42663.0,118.82,119.94,117.04,119.56,42663.0
2022-10-24 09:40:00,119.26,120.84,118.38,119.41,23596.0,119.26,120.84,118.38,119.41,23596.0
2022-10-24 09:50:00,119.54,120.84,118.79,120.42,39783.0,119.54,120.84,118.79,120.42,39783.0
2022-10-24 10:00:00,120.36,120.38,118.2,118.69,22683.0,120.36,120.38,118.2,118.69,22683.0
2022-10-24 10:10:00,118.77,119.25,118.67,119.24,10125.0,118.77,119.25,118.67,119.24,10125.0
2022-10-24 10:20:00,119.41,119.41,118.39,119.25,21549.0,119.41,119.41,118.39,119.25,21549.0
2022-10-24 10:30:00,119.3,119.65,118.89,119.21,7924.0,119.3,119.65,118.89,119.21,7924.0
2022-10-24 10:40:00,119.27,119.3,118.22,118.3,8519.0,119.27,119.3,118.22,118.3,8519.0
2022-10-24 10:50:00,118.3,119.91,118.29,119.7,8991.0,118.3,119.91,118.29,119.7,8991.0
2022-10-24 11:00:00,119.85,120.56,119.63,119.94,100296.0,119.85,120.56,119.63,119.94,100296.0
2022-10-24 11:10:00,119.91,120.45,119.72,120.08,13245.0,119.91,120.45,119.72,120.08,13245.0
2022-10-24 11:20:00,119.96,120.55,119.91,120.12,30511.0,119.96,120.55,119.91,120.12,30511.0
2022-10-24 11:30:00,120.27,120.58,119.83,120.23,107549.0,120.27,120.58,119.83,120.23,107549.0
2022-10-24 11:40:00,120.49,120.51,120.07,120.51,8323.0,120.49,120.51,120.07,120.51,8323.0
2022-10-24 11:50:00,120.46,121.41,120.46,120.99,13089.0,120.46,121.41,120.46,120.99,13089.0
2022-10-24 12:00:00,121.07,121.59,121.04,121.3,76546.0,121.07,121.59,121.04,121.3,76546.0
2022-10-24 12:10:00,121.43,122.61,121.42,122.61,29482.0,121.43,122.61,121.42,122.61,29482.0
2022-10-24 12:20:00,122.57,122.67,122.0,122.27,12739.0,122.57,122.67,122.0,122.27,12739.0
2022-10-24 12:30:00,122.24,122.27,121.87,122.0,7437.0,122.24,122.27,121.87,122.0,7437.0
2022-10-24 12:40:00,121.92,122.12,121.69,122.12,6042.0,121.92,122.12,121.69,122.12,6042.0
2022-10-24 12:50:00,122.17,122.22,121.74,121.78,14176.0,122.17,122.22,121.74,121.78,14176.0
2022-10-24 13:00:00,121.79,122.35,121.7,122.29,13112.0,121.79,122.35,121.7,122.29,13112.0
2022-10-24 13:10:00,122.36,122.58,122.21,122.23,14505.0,122.36,122.58,122.21,122.23,14505.0
2022-10-24 13:20:00,122.33,122.33,121.81,121.86,13887.0,122.33,122.33,121.81,121.86,13887.0
2022-10-24 13:30:00,121.89,122.23,121.72,122.11,28232.0,121.89,122.23,121.72,122.11,28232.0
2022-10-24 13:40:00,122.15,122.45,122.05,122.27,11268.0,122.15,122.45,122.05,122.27,11268.0
2022-10-24 13:50:00,122.28,122.54,122.06,122.36,9933.0,122.28,122.54,122.06,122.36,9933.0
2022-10-24 14:00:00,122.37,122.75,122.34,122.75,6541.0,122.37,122.75,122.34,122.75,6541.0
2022-10-24 14:10:00,122.8,123.03,122.71,122.72,6983.0,122.8,123.03,122.71,122.72,6983.0
2022-10-24 14:20:00,122.72,123.08,122.66,122.99,7296.0,122.72,123.08,122.66,122.99,7296.0
2022-10-24 14:30:00,123.09,123.45,122.95,123.45,10838.0,123.09,123.45,122.95,123.45,10838.0
2022-10-24 14:40:00,123.48,124.02,123.37,123.98,14248.0,123.48,124.02,123.37,123.98,14248.0
2022-10-24 14:50:00,123.85,124.11,123.59,124.08,12259.0,123.85,124.11,123.59,124.08,12259.0
2022-10-24 15:00:00,123.95,124.11,123.9,124.05,12307.0,123.95,124.11,123.9,124.05,12307.0
2022-10-24 15:10:00,124.02,124.28,124.01,124.11,15269.0,124.02,124.28,124.01,124.11,15269.0
2022-10-24 15:20:00,124.12,124.35,123.97,124.24,22526.0,124.12,124.35,123.97,124.24,22526.0
2022-10-24 15:30:00,124.24,124.57,124.07,124.4,36458.0,124.24,124.57,124.07,124.4,36458.0
2022-10-24 15:40:00,124.42,124.87,124.42,124.64,47101.0,124.42,124.87,124.42,124.64,47101.0
2022-10-24 15:50:00,124.69,125.17,124.68,125.17,181218.0,124.69,125.17,124.68,125.17,181218.0
2022-10-25 09:30:00,127.37,133.56,126.97,129.75,195653.0,127.37,133.56,126.97,129.75,195653.0
2022-10-25 09:40:00,129.78,133.07,129.38,132.8,88557.0,129.78,133.07,129.38,132.8,88557.0
2022-10-25 09:50:00,132.8,134.16,132.59,133.11,60788.0,132.8,134.16,132.59,133.11,60788.0
2022-10-25 10:00:00,133.5,134.76,133.3,134.51,34932.0,133.5,134.76,133.3,134.51,34932.0
2022-10-25 10:10:00,134.68,135.66,134.24,135.66,56463.0,134.68,135.66,134.24,135.66,56463.0
2022-10-25 10:20:00,135.67,136.49,135.55,136.49,35101.0,135.67,136.49,135.55,136.49,35101.0
2022-10-25 10:30:00,136.57,136.96,135.87,136.21,60284.0,136.57,136.96,135.87,136.21,60284.0
2022-10-25 10:40:00,136.21,136.62,135.91,136.52,42565.0,136.21,136.62,135.91,136.52,42565.0
2022-10-25 10:50:00,136.52,137.38,136.52,136.84,34500.0,136.52,137.38,136.52,136.84,34500.0
2022-10-25 11:00:00,136.93,138.18,136.58,138.08,54773.0,136.93,138.18,136.58,138.08,54773.0
2022-10-25 11:10:00,138.07,138.4,137.8,138.03,23909.0,138.07,138.4,137.8,138.03,23909.0
2022-10-25 11:20:00,137.88,138.77,137.71,138.68,16933.0,137.88,138.77,137.71,138.68,16933.0
2022-10-25 11:30:00,138.57,139.2,138.32,139.17,13560.0,138.57,139.2,138.32,139.17,13560.0
2022-10-25 11:40:00,139.11,139.92,139.08,139.92,31522.0,139.11,139.92,139.08,139.92,31522.0
2022-10-25 11:50:00,139.91,140.14,139.73,139.83,14927.0,139.91,140.14,139.73,139.83,14927.0
2022-10-25 12:00:00,139.74,140.63,139.57,140.5,19178.0,139.74,140.63,139.57,140.5,19178.0
2022-10-25 12:10:00,140.51,140.62,139.96,140.21,21580.0,140.51,140.62,139.96,140.21,21580.0
2022-10-25 12:20:00,140.27,140.44,139.64,139.75,18633.0,140.27,140.44,139.64,139.75,18633.0
2022-10-25 12:30:00,139.8,140.21,139.61,139.81,33090.0,139.8,140.21,139.61,139.81,33090.0
2022-10-25 12:40:00,139.72,139.79,139.14,139.25,14239.0,139.72,139.79,139.14,139.25,14239.0
2022-10-25 12:50:00,139.08,139.82,138.55,138.69,90918.0,139.08,139.82,138.55,138.69,90918.0
2022-10-25 13:00:00,138.69,139.34,138.04,138.66,48860.0,138.69,139.34,138.04,138.66,48860.0
2022-10-25 13:10:00,138.66,138.66,137.57,138.16,28390.0,138.66,138.66,137.57,138.16,28390.0
2022-10-25 13:20:00,138.06,138.69,138.04,138.52,26224.0,138.06,138.69,138.04,138.52,26224.0
2022-10-25 13:30:00,138.63,139.3,138.63,138.96,26067.0,138.63,139.3,138.63,138.96,26067.0
2022-10-25 13:40:00,138.94,139.24,138.6,139.24,14911.0,138.94,139.24,138.6,139.24,14911.0
2022-10-25 13:50:00,139.21,139.7,138.81,139.6,21927.0,139.21,139.7,138.81,139.6,21927.0
2022-10-25 14:00:00,139.69,140.05,139.6,139.93,24671.0,139.69,140.05,139.6,139.93,24671.0
2022-10-25 14:10:00,139.92,140.2,139.39,139.96,87650.0,139.92,140.2,139.39,139.96,87650.0
2022-10-25 14:20:00,140.02,140.05,139.17,140.03,25092.0,140.02,140.05,139.17,140.03,25092.0
2022-10-25 14:30:00,139.98,140.52,139.82,140.52,13289.0,139.98,140.52,139.82,140.52,13289.0
2022-10-25 14:40:00,140.57,140.8,140.05,140.24,32746.0,140.57,140.8,140.05,140.24,32746.0
2022-10-25 14:50:00,140.25,140.78,140.24,140.78,25577.0,140.25,140.78,140.24,140.78,25577.0
2022-10-25 15:00:00,140.76,141.12,140.65,141.06,30683.0,140.76,141.12,140.65,141.06,30683.0
2022-10-25 15:10:00,141.06,141.32,140.92,141.28,31961.0,141.06,141.32,140.92,141.28,31961.0
2022-10-25 15:20:00,141.29,141.82,141.23,141.81,42965.0,141.29,141.82,141.23,141.81,42965.0
2022-10-25 15:30:00,141.8,142.22,141.28,141.89,80787.0,141.8,142.22,141.28,141.89,80787.0
2022-10-25 15:40:00,141.94,141.96,141.26,141.56,100545.0,141.94,141.96,141.26,141.56,100545.0
2022-10-25 15:50:00,141.35,141.56,139.77,140.56,286542.0,141.35,141.56,139.77,140.56,286542.0
2022-10-26 09:30:00,140.3,145.7,140.29,145.39,71236.0,140.3,145.7,140.29,145.39,71236.0
2022-10-26 09:40:00,145.08,145.3,140.68,140.88,33656.0,145.08,145.3,140.68,140.88,33656.0
2022-10-26 09:50:00,140.71,140.82,137.14,137.47,38502.0,140.71,140.82,137.14,137.47,38502.0
2022-10-26 10:00:00,137.63,140.0,137.62,138.91,33047.0,137.63,140.0,137.62,138.91,33047.0
2022-10-26 10:10:00,138.8,139.71,138.06,139.39,22575.0,138.8,139.71,138.06,139.39,22575.0
2022-10-26 10:20:00,139.34,140.31,139.02,140.13,39597.0,139.34,140.31,139.02,140.13,39597.0
2022-10-26 10:30:00,140.27,140.27,138.99,139.07,19638.0,140.27,140.27,138.99,139.07,19638.0
2022-10-26 10:40:00,139.08,140.36,138.98,140.32,14427.0,139.08,140.36,138.98,140.32,14427.0
2022-10-26 10:50:00,140.3,140.82,139.93,140.05,28397.0,140.3,140.82,139.93,140.05,28397.0
2022-10-26 11:00:00,140.13,141.9,140.05,141.14,49531.0,140.13,141.9,140.05,141.14,49531.0
2022-10-26 11:10:00,141.14,141.15,140.24,140.44,44676.0,141.14,141.15,140.24,140.44,44676.0
2022-10-26 11:20:00,140.42,140.94,140.18,140.25,31793.0,140.42,140.94,140.18,140.25,31793.0
2022-10-26 11:30:00,140.33,140.89,140.32,140.72,13477.0,140.33,140.89,140.32,140.72,13477.0
2022-10-26 11:40:00,140.7,141.08,140.59,140.98,12589.0,140.7,141.08,140.59,140.98,12589.0
2022-10-26 11:50:00,141.08,141.08,140.47,140.84,20765.0,141.08,141.08,140.47,140.84,20765.0
2022-10-26 12:00:00,140.91,141.3,140.65,140.76,12878.0,140.91,141.3,140.65,140.76,12878.0
2022-10-26 12:10:00,140.78,140.89,140.26,140.56,20955.0,140.78,140.89,140.26,140.56,20955.0
2022-10-26 12:20:00,140.64,141.08,140.45,140.57,49836.0,140.64,141.08,140.45,140.57,49836.0
2022-10-26 12:30:00,140.58,141.29,140.35,140.42,23022.0,140.58,141.29,140.35,140.42,23022.0
2022-10-26 12:40:00,140.35,140.35,138.9,139.03,15137.0,140.35,140.35,138.9,139.03,15137.0
2022-10-26 12:50:00,138.92,139.25,137.96,138.38,19084.0,138.92,139.25,137.96,138.38,19084.0
2022-10-26 13:00:00,138.31,138.81,138.05,138.69,33836.0,138.31,138.81,138.05,138.69,33836.0
2022-10-26 13:10:00,138.67,138.67,137.95,138.35,13307.0,138.67,138.67,137.95,138.35,13307.0
2022-10-26 13:20:00,138.41,138.49,137.55,137.85,19504.0,138.41,138.49,137.55,137.85,19504.0
2022-10-26 13:30:00,137.84,137.89,137.24,137.7,25317.0,137.84,137.89,137.24,137.7,25317.0
2022-10-26 13:40:00,137.72,138.08,137.57,137.88,30285.0,137.72,138.08,137.57,137.88,30285.0
2022-10-26 13:50:00,137.89,138.68,137.88,138.02,46778.0,137.89,138.68,137.88,138.02,46778.0
2022-10-26 14:00:00,138.01,138.8,137.88,138.7,14280.0,138.01,138.8,137.88,138.7,14280.0
2022-10-26 14:10:00,138.71,138.86,138.5,138.85,11715.0,138.71,138.86,138.5,138.85,11715.0
2022-10-26 14:20:00,138.72,139.19,138.68,138.96,15564.0,138.72,139.19,138.68,138.96,15564.0
2022-10-26 14:30:00,138.96,139.57,138.9,139.55,17584.0,138.96,139.57,138.9,139.55,17584.0
2022-10-26 14:40:00,139.4,139.4,138.61,138.88,21456.0,139.4,139.4,138.61,138.88,21456.0
2022-10-26 14:50:00,138.81,138.88,138.38,138.65,14804.0,138.81,138.88,138.38,138.65,14804.0
2022-10-26 15:00:00,138.58,138.58,137.75,137.75,20778.0,138.58,138.58,137.75,137.75,20778.0
2022-10-26 15:10:00,137.76,138.64,137.64,138.64,14611.0,137.76,138.64,137.64,138.64,14611.0
2022-10-26 15:20:00,138.65,138.72,138.16,138.37,18730.0,138.65,138.72,138.16,138.37,18730.0
2022-10-26 15:30:00,138.33,138.38,137.93,138.1,27001.0,138.33,138.38,137.93,138.1,27001.0
2022-10-26 15:40:00,138.13,138.36,138.05,138.31,28902.0,138.13,138.36,138.05,138.31,28902.0
2022-10-26 15:50:00,138.21,138.21,137.78,137.96,113568.0,138.21,138.21,137.78,137.96,113568.0
2022-10-27 09:30:00,138.96,142.26,138.96,141.41,25679.0,138.96,142.26,138.96,141.41,25679.0
2022-10-27 09:40:00,141.69,145.82,141.43,142.53,147768.0,141.69,145.82,141.43,142.53,147768.0
2022-10-27 09:50:00,142.82,142.82,140.71,140.71,45046.0,142.82,142.82,140.71,140.71,45046.0
2022-10-27 10:00:00,140.93,141.61,139.4,139.69,33046.0,140.93,141.61,139.4,139.69,33046.0
2022-10-27 10:10:00,139.3,141.01,138.61,141.01,10429.0,139.3,141.01,138.61,141.01,10429.0
2022-10-27 10:20:00,141.13,142.62,141.13,142.52,20903.0,141.13,142.62,141.13,142.52,20903.0
2022-10-27 10:30:00,142.56,142.97,141.71,141.71,16141.0,142.56,142.97,141.71,141.71,16141.0
2022-10-27 10:40:00,141.69,142.47,140.99,142.47,13654.0,141.69,142.47,140.99,142.47,13654.0
2022-10-27 10:50:00,142.28,143.02,142.08,142.62,12140.0,142.28,143.02,142.08,142.62,12140.0
2022-10-27 11:00:00,142.54,143.82,142.24,143.82,33415.0,142.54,143.82,142.24,143.82,33415.0
2022-10-27 11:10:00,143.67,143.69,142.82,143.19,12008.0,143.67,143.69,142.82,143.19,12008.0
2022-10-27 11:20:00,143.23,144.16,143.07,144.15,15379.0,143.23,144.16,143.07,144.15,15379.0
2022-10-27 11:30:00,144.06,144.61,143.25,143.38,19325.0,144.06,144.61,143.25,143.38,19325.0
2022-10-27 11:40:00,143.25,143.77,143.24,143.7,10267.0,143.25,143.77,143.24,143.7,10267.0
2022-10-27 11:50:00,143.61,144.01,142.75,142.93,13280.0,143.61,144.01,142.75,142.93,13280.0
2022-10-27 12:00:00,142.89,143.62,142.79,142.96,15951.0,142.89,143.62,142.79,142.96,15951.0
2022-10-27 12:10:00,142.84,143.03,141.95,141.97,9666.0,142.84,143.03,141.95,141.97,9666.0
2022-10-27 12:20:00,142.13,142.5,141.75,141.85,15321.0,142.13,142.5,141.75,141.85,15321.0
2022-10-27 12:30:00,141.77,142.25,141.57,141.58,7943.0,141.77,142.25,141.57,141.58,7943.0
2022-10-27 12:40:00,141.56,141.96,141.4,141.9,7636.0,141.56,141.96,141.4,141.9,7636.0
2022-10-27 12:50:00,141.99,142.4,141.99,142.32,10734.0,141.99,142.4,141.99,142.32,10734.0
2022-10-27 13:00:00,142.25,143.05,142.11,142.97,8667.0,142.25,143.05,142.11,142.97,8667.0
2022-10-27 13:10:00,142.89,142.92,142.38,142.42,5322.0,142.89,142.92,142.38,142.42,5322.0
2022-10-27 13:20:00,142.49,142.66,142.05,142.05,13319.0,142.49,142.66,142.05,142.05,13319.0
2022-10-27 13:30:00,142.13,142.13,141.48,141.48,6570.0,142.13,142.13,141.48,141.48,6570.0
2022-10-27 13:40:00,141.5,141.51,140.85,140.88,11629.0,141.5,141.51,140.85,140.88,11629.0
2022-10-27 13:50:00,140.94,141.14,140.51,140.57,11316.0,140.94,141.14,140.51,140.57,11316.0
2022-10-27 14:00:00,140.52,140.65,140.35,140.35,7289.0,140.52,140.65,140.35,140.35,7289.0
2022-10-27 14:10:00,140.38,140.38,139.98,140.07,6976.0,140.38,140.38,139.98,140.07,6976.0
2022-10-27 14:20:00,140.06,140.92,139.94,140.87,23057.0,140.06,140.92,139.94,140.87,23057.0
2022-10-27 14:30:00,140.87,140.98,140.72,140.72,11575.0,140.87,140.98,140.72,140.72,11575.0
2022-10-27 14:40:00,140.68,140.76,140.51,140.64,8008.0,140.68,140.76,140.51,140.64,8008.0
2022-10-27 14:50:00,140.65,140.92,140.57,140.86,16286.0,140.65,140.92,140.57,140.86,16286.0
2022-10-27 15:00:00,140.85,141.15,140.79,140.91,30051.0,140.85,141.15,140.79,140.91,30051.0
2022-10-27 15:10:00,140.86,141.1,140.73,140.84,16376.0,140.86,141.1,140.73,140.84,16376.0
2022-10-27 15:20:00,140.84,141.0,140.75,140.94,15381.0,140.84,141.0,140.75,140.94,15381.0
2022-10-27 15:30:00,140.92,141.46,140.75,141.39,33678.0,140.92,141.46,140.75,141.39,33678.0
2022-10-27 15:40:00,141.37,141.44,140.91,141.2,30634.0,141.37,141.44,140.91,141.2,30634.0
2022-10-27 15:50:00,141.32,141.38,140.76,141.04,113004.0,141.32,141.38,140.76,141.04,113004.0
2022-10-28 09:30:00,140.54,142.44,139.76,141.0,13314.0,140.54,142.44,139.76,141.0,13314.0
2022-10-28 09:40:00,140.99,141.37,138.93,139.8,48417.0,140.99,141.37,138.93,139.8,48417.0
2022-10-28 09:50:00,139.79,139.79,137.57,137.64,14108.0,139.79,139.79,137.57,137.64,14108.0
2022-10-28 10:00:00,137.88,137.88,135.71,136.88,23834.0,137.88,137.88,135.71,136.88,23834.0
2022-10-28 10:10:00,136.86,136.86,136.06,136.59,20437.0,136.86,136.86,136.06,136.59,20437.0
2022-10-28 10:20:00,136.77,138.05,136.59,137.26,35571.0,136.77,138.05,136.59,137.26,35571.0
2022-10-28 10:30:00,137.39,137.76,136.69,136.94,14220.0,137.39,137.76,136.69,136.94,14220.0
2022-10-28 10:40:00,137.0,137.53,136.51,137.53,10284.0,137.0,137.53,136.51,137.53,10284.0
2022-10-28 10:50:00,137.55,138.29,137.49,138.04,19781.0,137.55,138.29,137.49,138.04,19781.0
2022-10-28 11:00:00,138.14,138.69,138.09,138.26,29539.0,138.14,138.69,138.09,138.26,29539.0
2022-10-28 11:10:00,138.24,138.47,137.87,138.35,13138.0,138.24,138.47,137.87,138.35,13138.0
2022-10-28 11:20:00,138.41,138.92,137.81,138.92,20553.0,138.41,138.92,137.81,138.92,20553.0
2022-10-28 11:30:00,138.92,139.01,138.29,138.86,13522.0,138.92,139.01,138.29,138.86,13522.0
2022-10-28 11:40:00,138.94,139.37,138.86,139.24,9432.0,138.94,139.37,138.86,139.24,9432.0
2022-10-28 11:50:00,139.37,139.37,138.76,138.78,2950.0,139.37,139.37,138.76,138.78,2950.0
2022-10-28 12:00:00,138.81,139.16,138.45,138.56,7222.0,138.81,139.16,138.45,138.56,7222.0
2022-10-28 12:10:00,138.56,139.25,138.56,139.0,38448.0,138.56,139.25,138.56,139.0,38448.0
2022-10-28 12:20:00,139.07,139.17,138.32,138.8,142394.0,139.07,139.17,138.32,138.8,142394.0
2022-10-28 12:30:00,138.75,139.16,138.4,138.74,46606.0,138.75,139.16,138.4,138.74,46606.0
2022-10-28 12:40:00,138.75,138.98,138.47,138.61,6131.0,138.75,138.98,138.47,138.61,6131.0
2022-10-28 12:50:00,138.69,139.05,138.54,138.99,6454.0,138.69,139.05,138.54,138.99,6454.0
2022-10-28 13:00:00,138.96,139.23,138.86,139.22,21336.0,138.96,139.23,138.86,139.22,21336.0
2022-10-28 13:10:00,139.18,139.27,138.98,139.21,20780.0,139.18,139.27,138.98,139.21,20780.0
2022-10-28 13:20:00,139.19,139.84,139.12,139.65,8310.0,139.19,139.84,139.12,139.65,8310.0
2022-10-28 13:30:00,139.61,139.65,139.42,139.63,2901.0,139.61,139.65,139.42,139.63,2901.0
2022-10-28 13:40:00,139.64,139.81,139.64,139.76,3289.0,139.64,139.81,139.64,139.76,3289.0
2022-10-28 13:50:00,139.74,139.84,139.68,139.68,5253.0,139.74,139.84,139.68,139.68,5253.0
2022-10-28 14:00:00,139.73,139.9,139.55,139.72,7804.0,139.73,139.9,139.55,139.72,7804.0
2022-10-28 14:10:00,139.8,140.33,139.78,140.26,6009.0,139.8,140.33,139.78,140.26,6009.0
2022-10-28 14:20:00,140.28,140.44,139.97,140.25,14765.0,140.28,140.44,139.97,140.25,14765.0
2022-10-28 14:30:00,140.26,140.73,140.19,140.32,10225.0,140.26,140.73,140.19,140.32,10225.0
2022-10-28 14:40:00,140.34,140.83,140.34,140.82,8265.0,140.34,140.83,140.34,140.82,8265.0
2022-10-28 14:50:00,140.77,140.88,140.36,140.48,16948.0,140.77,140.88,140.36,140.48,16948.0
2022-10-28 15:00:00,140.53,140.68,140.38,140.68,13203.0,140.53,140.68,140.38,140.68,13203.0
2022-10-28 15:10:00,140.64,140.67,140.11,140.12,63884.0,140.64,140.67,140.11,140.12,63884.0
2022-10-28 15:20:00,140.12,140.12,139.51,139.9,41127.0,140.12,140.12,139.51,139.9,41127.0
2022-10-28 15:30:00,139.85,140.01,139.74,139.83,38422.0,139.85,140.01,139.74,139.83,38422.0
2022-10-28 15:40:00,139.79,139.89,139.49,139.65,28858.0,139.79,139.89,139.49,139.65,28858.0
2022-10-28 15:50:00,139.62,139.67,139.19,139.27,167932.0,139.62,139.67,139.19,139.27,167932.0
2022-10-31 09:30:00,139.94,143.27,139.52,142.61,35117.0,139.94,143.27,139.52,142.61,35117.0
2022-10-31 09:40:00,142.87,143.43,141.28,141.75,19707.0,142.87,143.43,141.28,141.75,19707.0
2022-10-31 09:50:00,141.18,142.8,141.0,141.3,18771.0,141.18,142.8,141.0,141.3,18771.0
2022-10-31 10:00:00,141.49,142.83,141.12,141.64,13404.0,141.49,142.83,141.12,141.64,13404.0
2022-10-31 10:10:00,141.26,142.54,141.26,141.94,5828.0,141.26,142.54,141.26,141.94,5828.0
2022-10-31 10:20:00,142.07,142.27,141.44,141.68,6469.0,142.07,142.27,141.44,141.68,6469.0
2022-10-31 10:30:00,141.56,141.83,140.85,141.76,4775.0,141.56,141.83,140.85,141.76,4775.0
2022-10-31 10:40:00,141.97,143.25,141.97,142.72,8773.0,141.97,143.25,141.97,142.72,8773.0
2022-10-31 10:50:00,142.61,142.66,142.12,142.54,9381.0,142.61,142.66,142.12,142.54,9381.0
2022-10-31 11:00:00,142.46,143.34,142.39,142.93,8967.0,142.46,143.34,142.39,142.93,8967.0
2022-10-31 11:10:00,142.92,143.3,142.59,143.3,9773.0,142.92,143.3,142.59,143.3,9773.0
2022-10-31 11:20:00,143.15,143.77,142.92,143.45,6743.0,143.15,143.77,142.92,143.45,6743.0
2022-10-31 11:30:00,143.35,143.76,143.21,143.55,4675.0,143.35,143.76,143.21,143.55,4675.0
2022-10-31 11:40:00,143.59,143.9,143.48,143.48,5569.0,143.59,143.9,143.48,143.48,5569.0
2022-10-31 11:50:00,143.56,144.01,142.78,143.2,7583.0,143.56,144.01,142.78,143.2,7583.0
2022-10-31 12:00:00,143.16,143.28,142.87,143.01,9940.0,143.16,143.28,142.87,143.01,9940.0
2022-10-31 12:10:00,143.04,143.72,142.97,143.34,5199.0,143.04,143.72,142.97,143.34,5199.0
2022-10-31 12:20:00,143.24,143.28,142.78,143.01,4195.0,143.24,143.28,142.78,143.01,4195.0
2022-10-31 12:30:00,142.69,143.03,142.14,142.26,7228.0,142.69,143.03,142.14,142.26,7228.0
2022-10-31 12:40:00,142.3,142.62,142.16,142.61,3460.0,142.3,142.62,142.16,142.61,3460.0
2022-10-31 12:50:00,142.56,142.91,142.32,142.56,10020.0,142.56,142.91,142.32,142.56,10020.0
2022-10-31 13:00:00,142.59,143.09,142.54,143.01,5390.0,142.59,143.09,142.54,143.01,5390.0
2022-10-31 13:10:00,142.93,143.23,142.77,143.16,6514.0,142.93,143.23,142.77,143.16,6514.0
2022-10-31 13:20:00,143.17,143.34,142.8,143.09,5509.0,143.17,143.34,142.8,143.09,5509.0
2022-10-31 13:30:00,143.05,143.38,142.85,142.97,6711.0,143.05,143.38,142.85,142.97,6711.0
2022-10-31 13:40:00,143.0,143.12,142.88,142.88,12141.0,143.0,143.12,142.88,142.88,12141.0
2022-10-31 13:50:00,142.9,143.39,142.79,143.25,12362.0,142.9,143.39,142.79,143.25,12362.0
2022-10-31 14:00:00,143.27,143.47,143.0,143.0,40044.0,143.27,143.47,143.0,143.0,40044.0
2022-10-31 14:10:00,143.0,143.17,142.91,143.09,32247.0,143.0,143.17,142.91,143.09,32247.0
2022-10-31 14:20:00,143.09,143.4,143.09,143.25,14661.0,143.09,143.4,143.09,143.25,14661.0
2022-10-31 14:30:00,143.25,143.49,143.13,143.34,9992.0,143.25,143.49,143.13,143.34,9992.0
2022-10-31 14:40:00,143.29,143.31,142.89,142.94,29899.0,143.29,143.31,142.89,142.94,29899.0
2022-10-31 14:50:00,142.88,143.0,142.74,142.91,11864.0,142.88,143.0,142.74,142.91,11864.0
2022-10-31 15:00:00,142.94,142.94,142.58,142.69,12652.0,142.94,142.94,142.58,142.69,12652.0
2022-10-31 15:10:00,142.73,143.24,142.73,143.24,12616.0,142.73,143.24,142.73,143.24,12616.0
2022-10-31 15:20:00,143.17,143.21,142.92,143.02,15952.0,143.17,143.21,142.92,143.02,15952.0
2022-10-31 15:30:00,142.99,143.15,142.82,143.0,21833.0,142.99,143.15,142.82,143.0,21833.0
2022-10-31 15:40:00,142.97,143.09,142.78,142.82,44087.0,142.97,143.09,142.78,142.82,44087.0
2022-10-31 15:50:00,142.82,143.06,142.64,142.87,188996.0,142.82,143.06,142.64,142.87,188996.0
2022-11-01 09:30:00,145.46,147.82,143.98,144.14,24065.0,145.46,147.82,143.98,144.14,24065.0
2022-11-01 09:40:00,144.64,145.34,143.1,143.1,3194.0,144.64,145.34,143.1,143.1,3194.0
2022-11-01 09:50:00,143.23,144.18,142.91,143.05,16933.0,143.23,144.18,142.91,143.05,16933.0
2022-11-01 10:00:00,143.02,143.1,140.43,140.57,33840.0,143.02,143.1,140.43,140.57,33840.0
2022-11-01 10:10:00,140.66,140.95,140.28,140.47,12803.0,140.66,140.95,140.28,140.47,12803.0
2022-11-01 10:20:00,140.35,141.51,140.12,141.2,18852.0,140.35,141.51,140.12,141.2,18852.0
2022-11-01 10:30:00,141.28,141.39,140.05,140.13,8328.0,141.28,141.39,140.05,140.13,8328.0
2022-11-01 10:40:00,139.54,139.54,138.44,138.53,10894.0,139.54,139.54,138.44,138.53,10894.0
2022-11-01 10:50:00,138.59,138.85,137.48,137.96,47723.0,138.59,138.85,137.48,137.96,47723.0
2022-11-01 11:00:00,137.94,138.25,137.53,138.02,17011.0,137.94,138.25,137.53,138.02,17011.0
2022-11-01 11:10:00,137.93,138.33,137.49,137.49,26030.0,137.93,138.33,137.49,137.49,26030.0
2022-11-01 11:20:00,137.58,138.05,137.5,137.98,13631.0,137.58,138.05,137.5,137.98,13631.0
2022-11-01 11:30:00,138.15,139.14,138.12,138.78,20611.0,138.15,139.14,138.12,138.78,20611.0
2022-11-01 11:40:00,138.86,140.39,138.85,140.2,32297.0,138.86,140.39,138.85,140.2,32297.0
2022-11-01 11:50:00,140.13,140.24,139.71,140.14,14206.0,140.13,140.24,139.71,140.14,14206.0
2022-11-01 12:00:00,140.14,140.8,139.89,140.07,7217.0,140.14,140.8,139.89,140.07,7217.0
2022-11-01 12:10:00,140.2,140.22,138.83,138.83,9027.0,140.2,140.22,138.83,138.83,9027.0
2022-11-01 12:20:00,138.82,139.38,138.66,139.29,13189.0,138.82,139.38,138.66,139.29,13189.0
2022-11-01 12:30:00,139.35,139.58,139.18,139.5,6457.0,139.35,139.58,139.18,139.5,6457.0
2022-11-01 12:40:00,139.5,140.05,139.48,139.9,10103.0,139.5,140.05,139.48,139.9,10103.0
2022-11-01 12:50:00,139.87,140.29,139.78,140.11,6007.0,139.87,140.29,139.78,140.11,6007.0
2022-11-01 13:00:00,140.07,140.1,139.72,139.8,9182.0,140.07,140.1,139.72,139.8,9182.0
2022-11-01 13:10:00,139.87,140.14,139.86,140.0,13270.0,139.87,140.14,139.86,140.0,13270.0
2022-11-01 13:20:00,139.93,140.38,139.72,140.08,16406.0,139.93,140.38,139.72,140.08,16406.0
2022-11-01 13:30:00,140.16,140.28,139.94,140.15,11086.0,140.16,140.28,139.94,140.15,11086.0
2022-11-01 13:40:00,140.19,140.56,140.19,140.37,7739.0,140.19,140.56,140.19,140.37,7739.0
2022-11-01 13:50:00,140.41,140.52,140.23,140.52,4955.0,140.41,140.52,140.23,140.52,4955.0
2022-11-01 14:00:00,140.53,140.56,140.0,140.01,5771.0,140.53,140.56,140.0,140.01,5771.0
2022-11-01 14:10:00,140.01,140.1,139.51,139.56,24250.0,140.01,140.1,139.51,139.56,24250.0
2022-11-01 14:20:00,139.59,139.79,139.35,139.79,8895.0,139.59,139.79,139.35,139.79,8895.0
2022-11-01 14:30:00,139.97,140.32,139.93,140.18,10801.0,139.97,140.32,139.93,140.18,10801.0
2022-11-01 14:40:00,140.12,140.23,139.83,140.22,7303.0,140.12,140.23,139.83,140.22,7303.0
2022-11-01 14:50:00,140.2,140.77,140.09,140.74,11452.0,140.2,140.77,140.09,140.74,11452.0
2022-11-01 15:00:00,140.66,140.75,140.51,140.63,5894.0,140.66,140.75,140.51,140.63,5894.0
2022-11-01 15:10:00,140.67,140.67,140.18,140.24,11525.0,140.67,140.67,140.18,140.24,11525.0
2022-11-01 15:20:00,140.32,140.69,140.01,140.06,13765.0,140.32,140.69,140.01,140.06,13765.0
2022-11-01 15:30:00,140.04,140.13,139.52,139.72,26122.0,140.04,140.13,139.52,139.72,26122.0
2022-11-01 15:40:00,139.71,140.0,139.6,139.64,28371.0,139.71,140.0,139.6,139.64,28371.0
2022-11-01 15:50:00,139.69,140.15,139.56,140.11,99597.0,139.69,140.15,139.56,140.11,99597.0
2022-11-02 09:30:00,138.56,139.74,137.84,139.36,38258.0,138.56,139.74,137.84,139.36,38258.0
2022-11-02 09:40:00,139.55,139.74,139.19,139.3,5505.0,139.55,139.74,139.19,139.3,5505.0
2022-11-02 09:50:00,139.24,139.78,138.69,138.84,14705.0,139.24,139.78,138.69,138.84,14705.0
2022-11-02 10:00:00,138.84,139.27,138.44,138.57,15540.0,138.84,139.27,138.44,138.57,15540.0
2022-11-02 10:10:00,138.71,138.89,138.34,138.62,9658.0,138.71,138.89,138.34,138.62,9658.0
2022-11-02 10:20:00,138.46,138.66,138.11,138.66,13314.0,138.46,138.66,138.11,138.66,13314.0
2022-11-02 10:30:00,138.87,139.1,138.48,138.48,11579.0,138.87,139.1,138.48,138.48,11579.0
2022-11-02 10:40:00,138.61,139.05,138.39,139.0,26550.0,138.61,139.05,138.39,139.0,26550.0
2022-11-02 10:50:00,138.93,139.35,138.7,138.82,10335.0,138.93,139.35,138.7,138.82,10335.0
2022-11-02 11:00:00,138.96,139.13,138.65,138.68,10621.0,138.96,139.13,138.65,138.68,10621.0
2022-11-02 11:10:00,138.68,138.75,137.38,137.38,38637.0,138.68,138.75,137.38,137.38,38637.0
2022-11-02 11:20:00,137.58,137.91,137.23,137.84,11919.0,137.58,137.91,137.23,137.84,11919.0
2022-11-02 11:30:00,137.95,137.98,137.6,137.6,5370.0,137.95,137.98,137.6,137.6,5370.0
2022-11-02 11:40:00,137.39,137.42,136.89,137.12,6153.0,137.39,137.42,136.89,137.12,6153.0
2022-11-02 11:50:00,137.2,137.31,136.81,136.9,3177.0,137.2,137.31,136.81,136.9,3177.0
2022-11-02 12:00:00,136.8,136.83,136.46,136.5,4166.0,136.8,136.83,136.46,136.5,4166.0
2022-11-02 12:10:00,136.56,136.92,136.48,136.92,11646.0,136.56,136.92,136.48,136.92,11646.0
2022-11-02 12:20:00,136.81,136.81,135.5,135.5,18668.0,136.81,136.81,135.5,135.5,18668.0
2022-11-02 12:30:00,135.43,135.54,134.2,134.2,31623.0,135.43,135.54,134.2,134.2,31623.0
2022-11-02 12:40:00,134.2,135.55,133.85,135.47,30328.0,134.2,135.55,133.85,135.47,30328.0
2022-11-02 12:50:00,135.57,135.82,135.31,135.31,15974.0,135.57,135.82,135.31,135.31,15974.0
2022-11-02 13:00:00,135.22,135.73,135.06,135.44,40860.0,135.22,135.73,135.06,135.44,40860.0
2022-11-02 13:10:00,135.52,135.52,135.09,135.26,9903.0,135.52,135.52,135.09,135.26,9903.0
2022-11-02 13:20:00,135.32,135.77,135.14,135.59,7598.0,135.32,135.77,135.14,135.59,7598.0
2022-11-02 13:30:00,135.61,135.76,135.34,135.75,8673.0,135.61,135.76,135.34,135.75,8673.0
2022-11-02 13:40:00,135.75,136.24,135.71,135.89,12302.0,135.75,136.24,135.71,135.89,12302.0
2022-11-02 13:50:00,135.94,136.12,135.22,136.12,18612.0,135.94,136.12,135.22,136.12,18612.0
2022-11-02 14:00:00,136.35,139.09,135.67,138.34,50333.0,136.35,139.09,135.67,138.34,50333.0
2022-11-02 14:10:00,138.2,138.2,136.79,136.93,14960.0,138.2,138.2,136.79,136.93,14960.0
2022-11-02 14:20:00,137.26,138.37,137.09,138.36,11460.0,137.26,138.37,137.09,138.36,11460.0
2022-11-02 14:30:00,138.45,138.89,136.27,136.71,35803.0,138.45,138.89,136.27,136.71,35803.0
2022-11-02 14:40:00,136.79,137.8,136.03,136.25,19988.0,136.79,137.8,136.03,136.25,19988.0
2022-11-02 14:50:00,136.09,136.22,134.31,135.34,68689.0,136.09,136.22,134.31,135.34,68689.0
2022-11-02 15:00:00,135.22,136.74,134.65,136.6,30800.0,135.22,136.74,134.65,136.6,30800.0
2022-11-02 15:10:00,136.33,136.42,134.16,134.16,10486.0,136.33,136.42,134.16,134.16,10486.0
2022-11-02 15:20:00,133.94,133.95,133.07,133.52,26435.0,133.94,133.95,133.07,133.52,26435.0
2022-11-02 15:30:00,133.51,133.54,132.65,132.81,35027.0,133.51,133.54,132.65,132.81,35027.0
2022-11-02 15:40:00,132.81,132.81,131.87,132.19,40081.0,132.81,132.81,131.87,132.19,40081.0
2022-11-02 15:50:00,132.18,132.18,131.49,131.63,109327.0,132.18,132.18,131.49,131.63,109327.0
2022-11-03 09:30:00,130.43,132.06,129.92,130.54,18727.0,130.43,132.06,129.92,130.54,18727.0
2022-11-03 09:40:00,130.77,131.61,130.28,131.12,11048.0,130.77,131.61,130.28,131.12,11048.0
2022-11-03 09:50:00,130.84,131.54,130.79,131.25,17796.0,130.84,131.54,130.79,131.25,17796.0
2022-11-03 10:00:00,131.38,132.66,131.22,132.09,8597.0,131.38,132.66,131.22,132.09,8597.0
2022-11-03 10:10:00,132.1,133.74,132.1,133.48,7273.0,132.1,133.74,132.1,133.48,7273.0
2022-11-03 10:20:00,133.42,135.06,133.36,134.89,13336.0,133.42,135.06,133.36,134.89,13336.0
2022-11-03 10:30:00,134.84,134.9,134.25,134.32,22065.0,134.84,134.9,134.25,134.32,22065.0
2022-11-03 10:40:00,134.36,135.64,134.21,135.63,8452.0,134.36,135.64,134.21,135.63,8452.0
2022-11-03 10:50:00,135.53,135.77,135.02,135.6,9729.0,135.53,135.77,135.02,135.6,9729.0
2022-11-03 11:00:00,135.46,135.75,134.93,135.07,3481.0,135.46,135.75,134.93,135.07,3481.0
2022-11-03 11:10:00,134.95,135.19,134.56,134.85,4100.0,134.95,135.19,134.56,134.85,4100.0
2022-11-03 11:20:00,134.84,135.17,134.49,135.17,7236.0,134.84,135.17,134.49,135.17,7236.0
2022-11-03 11:30:00,135.3,135.3,134.5,135.08,3815.0,135.3,135.3,134.5,135.08,3815.0
2022-11-03 11:40:00,135.31,135.56,135.15,135.15,3476.0,135.31,135.56,135.15,135.15,3476.0
2022-11-03 11:50:00,135.03,135.23,134.71,134.71,4115.0,135.03,135.23,134.71,134.71,4115.0
2022-11-03 12:00:00,134.79,135.19,134.59,135.01,4500.0,134.79,135.19,134.59,135.01,4500.0
2022-11-03 12:10:00,135.15,136.03,135.15,135.98,5099.0,135.15,136.03,135.15,135.98,5099.0
2022-11-03 12:20:00,135.88,136.42,135.37,136.26,8946.0,135.88,136.42,135.37,136.26,8946.0
2022-11-03 12:30:00,136.14,136.47,135.91,135.91,7175.0,136.14,136.47,135.91,135.91,7175.0
2022-11-03 12:40:00,136.04,136.51,135.81,136.37,9452.0,136.04,136.51,135.81,136.37,9452.0
2022-11-03 12:50:00,136.61,137.16,136.51,137.03,6666.0,136.61,137.16,136.51,137.03,6666.0
2022-11-03 13:00:00,136.86,137.38,136.77,137.18,5011.0,136.86,137.38,136.77,137.18,5011.0
2022-11-03 13:10:00,137.1,137.53,136.99,137.12,5476.0,137.1,137.53,136.99,137.12,5476.0
2022-11-03 13:20:00,137.05,137.08,136.48,136.66,4999.0,137.05,137.08,136.48,136.66,4999.0
2022-11-03 13:30:00,136.59,137.46,136.32,137.27,22612.0,136.59,137.46,136.32,137.27,22612.0
2022-11-03 13:40:00,137.27,137.27,136.72,137.01,37448.0,137.27,137.27,136.72,137.01,37448.0
2022-11-03 13:50:00,137.0,137.25,136.91,136.95,55063.0,137.0,137.25,136.91,136.95,55063.0
2022-11-03 14:00:00,136.95,137.14,136.71,137.11,49096.0,136.95,137.14,136.71,137.11,49096.0
2022-11-03 14:10:00,137.21,137.33,136.91,137.3,78944.0,137.21,137.33,136.91,137.3,78944.0
2022-11-03 14:20:00,137.33,137.9,137.33,137.81,10070.0,137.33,137.9,137.33,137.81,10070.0
2022-11-03 14:30:00,137.9,138.06,137.26,137.32,4431.0,137.9,138.06,137.26,137.32,4431.0
2022-11-03 14:40:00,137.27,137.42,137.05,137.3,9930.0,137.27,137.42,137.05,137.3,9930.0
2022-11-03 14:50:00,137.27,137.46,137.16,137.44,7336.0,137.27,137.46,137.16,137.44,7336.0
2022-11-03 15:00:00,137.51,137.64,137.16,137.45,13369.0,137.51,137.64,137.16,137.45,13369.0
2022-11-03 15:10:00,137.52,137.88,137.42,137.64,7343.0,137.52,137.88,137.42,137.64,7343.0
2022-11-03 15:20:00,137.66,138.27,137.49,138.27,14514.0,137.66,138.27,137.49,138.27,14514.0
2022-11-03 15:30:00,138.2,138.73,137.91,138.3,49077.0,138.2,138.73,137.91,138.3,49077.0
2022-11-03 15:40:00,138.25,138.42,137.48,137.88,48382.0,138.25,138.42,137.48,137.88,48382.0
2022-11-03 15:50:00,137.92,138.04,137.4,138.03,136797.0,137.92,138.04,137.4,138.03,136797.0
2022-11-04 09:30:00,140.61,142.73,139.75,140.02,33503.0,140.61,142.73,139.75,140.02,33503.0
2022-11-04 09:40:00,139.3,139.65,138.64,139.11,5147.0,139.3,139.65,138.64,139.11,5147.0
2022-11-04 09:50:00,139.09,139.63,138.18,139.45,5982.0,139.09,139.63,138.18,139.45,5982.0
2022-11-04 10:00:00,139.33,139.65,138.93,139.29,14990.0,139.33,139.65,138.93,139.29,14990.0
2022-11-04 10:10:00,139.66,140.48,139.27,139.88,7597.0,139.66,140.48,139.27,139.88,7597.0
2022-11-04 10:20:00,140.14,140.69,139.85,140.37,9444.0,140.14,140.69,139.85,140.37,9444.0
2022-11-04 10:30:00,140.48,140.84,140.43,140.56,10041.0,140.48,140.84,140.43,140.56,10041.0
2022-11-04 10:40:00,140.8,140.93,140.05,140.25,8578.0,140.8,140.93,140.05,140.25,8578.0
2022-11-04 10:50:00,140.36,140.76,140.1,140.76,10221.0,140.36,140.76,140.1,140.76,10221.0
2022-11-04 11:00:00,140.79,141.12,140.48,140.65,9713.0,140.79,141.12,140.48,140.65,9713.0
2022-11-04 11:10:00,140.69,141.03,140.41,140.64,6099.0,140.69,141.03,140.41,140.64,6099.0
2022-11-04 11:20:00,140.51,140.8,139.57,139.7,15344.0,140.51,140.8,139.57,139.7,15344.0
2022-11-04 11:30:00,139.69,139.88,139.14,139.27,14141.0,139.69,139.88,139.14,139.27,14141.0
2022-11-04 11:40:00,139.16,139.25,138.14,138.41,12801.0,139.16,139.25,138.14,138.41,12801.0
2022-11-04 11:50:00,138.35,138.35,137.67,137.74,15138.0,138.35,138.35,137.67,137.74,15138.0
2022-11-04 12:00:00,137.68,138.04,137.32,137.86,18210.0,137.68,138.04,137.32,137.86,18210.0
2022-11-04 12:10:00,137.93,138.33,137.29,138.05,7835.0,137.93,138.33,137.29,138.05,7835.0
2022-11-04 12:20:00,138.05,138.4,137.8,138.21,13403.0,138.05,138.4,137.8,138.21,13403.0
2022-11-04 12:30:00,138.23,138.23,137.55,137.55,71620.0,138.23,138.23,137.55,137.55,71620.0
2022-11-04 12:40:00,137.54,137.75,136.74,137.09,60117.0,137.54,137.75,136.74,137.09,60117.0
2022-11-04 12:50:00,137.0,137.83,136.96,137.83,20725.0,137.0,137.83,136.96,137.83,20725.0
2022-11-04 13:00:00,137.71,138.04,137.41,137.68,35189.0,137.71,138.04,137.41,137.68,35189.0
2022-11-04 13:10:00,137.71,138.65,137.68,138.28,13614.0,137.71,138.65,137.68,138.28,13614.0
2022-11-04 13:20:00,138.13,138.2,137.88,137.89,13793.0,138.13,138.2,137.88,137.89,13793.0
2022-11-04 13:30:00,137.84,138.28,137.39,138.02,14820.0,137.84,138.28,137.39,138.02,14820.0
2022-11-04 13:40:00,137.97,138.19,137.69,138.17,28807.0,137.97,138.19,137.69,138.17,28807.0
2022-11-04 13:50:00,138.17,138.17,137.42,137.63,30131.0,138.17,138.17,137.42,137.63,30131.0
2022-11-04 14:00:00,137.63,137.81,136.79,136.99,60008.0,137.63,137.81,136.79,136.99,60008.0
2022-11-04 14:10:00,137.08,137.58,137.0,137.43,10494.0,137.08,137.58,137.0,137.43,10494.0
2022-11-04 14:20:00,137.43,138.06,137.19,137.81,21628.0,137.43,138.06,137.19,137.81,21628.0
2022-11-04 14:30:00,137.81,138.41,137.67,138.15,14638.0,137.81,138.41,137.67,138.15,14638.0
2022-11-04 14:40:00,138.13,138.59,138.13,138.16,8419.0,138.13,138.59,138.13,138.16,8419.0
2022-11-04 14:50:00,138.26,138.65,138.07,138.53,8090.0,138.26,138.65,138.07,138.53,8090.0
2022-11-04 15:00:00,138.5,138.99,138.45,138.99,11895.0,138.5,138.99,138.45,138.99,11895.0
2022-11-04 15:10:00,138.9,138.92,138.46,138.57,13237.0,138.9,138.92,138.46,138.57,13237.0
2022-11-04 15:20:00,138.53,138.74,138.28,138.62,17214.0,138.53,138.74,138.28,138.62,17214.0
2022-11-04 15:30:00,138.51,139.04,138.32,138.97,27975.0,138.51,139.04,138.32,138.97,27975.0
2022-11-04 15:40:00,138.95,139.18,138.87,139.04,77577.0,138.95,139.18,138.87,139.04,77577.0
2022-11-04 15:50:00,139.07,139.18,138.33,138.94,95178.0,139.07,139.18,138.33,138.94,95178.0
2022-11-07 09:30:00,138.74,139.29,138.26,138.61,28662.0,138.74,139.29,138.26,138.61,28662.0
2022-11-07 09:40:00,138.57,138.79,137.26,137.47,24717.0,138.57,138.79,137.26,137.47,24717.0
2022-11-07 09:50:00,137.62,138.05,136.55,136.69,7038.0,137.62,138.05,136.55,136.69,7038.0
2022-11-07 10:00:00,136.7,137.37,136.7,137.02,6584.0,136.7,137.37,136.7,137.02,6584.0
2022-11-07 10:10:00,137.18,137.4,136.85,136.9,13109.0,137.18,137.4,136.85,136.9,13109.0
2022-11-07 10:20:00,136.89,137.11,136.4,136.72,159196.0,136.89,137.11,136.4,136.72,159196.0
2022-11-07 10:30:00,136.7,137.32,136.35,136.99,11287.0,136.7,137.32,136.35,136.99,11287.0
2022-11-07 10:40:00,136.69,137.23,136.69,137.1,11236.0,136.69,137.23,136.69,137.1,11236.0
2022-11-07 10:50:00,136.99,137.27,136.75,137.08,4898.0,136.99,137.27,136.75,137.08,4898.0
2022-11-07 11:00:00,136.97,136.99,136.63,136.69,7565.0,136.97,136.99,136.63,136.69,7565.0
2022-11-07 11:10:00,136.69,137.02,136.41,137.0,28139.0,136.69,137.02,136.41,137.0,28139.0
2022-11-07 11:20:00,137.0,137.21,136.72,137.05,2409.0,137.0,137.21,136.72,137.05,2409.0
2022-11-07 11:30:00,137.24,137.25,136.19,136.19,7668.0,137.24,137.25,136.19,136.19,7668.0
2022-11-07 11:40:00,136.08,136.15,135.16,135.71,4721.0,136.08,136.15,135.16,135.71,4721.0
2022-11-07 11:50:00,135.78,136.19,135.39,135.39,7708.0,135.78,136.19,135.39,135.39,7708.0
2022-11-07 12:00:00,135.38,135.62,134.91,135.16,17530.0,135.38,135.62,134.91,135.16,17530.0
2022-11-07 12:10:00,135.2,135.85,135.06,135.85,63605.0,135.2,135.85,135.06,135.85,63605.0
2022-11-07 12:20:00,135.82,136.19,135.73,136.02,10346.0,135.82,136.19,135.73,136.02,10346.0
2022-11-07 12:30:00,136.02,136.02,135.36,135.45,31427.0,136.02,136.02,135.36,135.45,31427.0
2022-11-07 12:40:00,135.56,135.72,135.28,135.28,6193.0,135.56,135.72,135.28,135.28,6193.0
2022-11-07 12:50:00,135.21,135.69,135.21,135.59,3844.0,135.21,135.69,135.21,135.59,3844.0
2022-11-07 13:00:00,135.6,135.86,135.43,135.79,11008.0,135.6,135.86,135.43,135.79,11008.0
2022-11-07 13:10:00,135.77,135.8,135.6,135.67,5600.0,135.77,135.8,135.6,135.67,5600.0
2022-11-07 13:20:00,135.72,135.73,134.72,134.87,11672.0,135.72,135.73,134.72,134.87,11672.0
2022-11-07 13:30:00,134.81,134.94,134.76,134.81,8017.0,134.81,134.94,134.76,134.81,8017.0
2022-11-07 13:40:00,134.93,135.22,134.74,135.15,9845.0,134.93,135.22,134.74,135.15,9845.0
2022-11-07 13:50:00,135.24,135.37,135.16,135.32,6152.0,135.24,135.37,135.16,135.32,6152.0
2022-11-07 14:00:00,135.33,135.55,135.31,135.55,3933.0,135.33,135.55,135.31,135.55,3933.0
2022-11-07 14:10:00,135.55,136.91,135.55,136.89,51718.0,135.55,136.91,135.55,136.89,51718.0
2022-11-07 14:20:00,136.81,136.92,136.35,136.68,38101.0,136.81,136.92,136.35,136.68,38101.0
2022-11-07 14:30:00,136.81,137.26,136.59,136.9,23666.0,136.81,137.26,136.59,136.9,23666.0
2022-11-07 14:40:00,136.89,136.89,136.25,136.5,49278.0,136.89,136.89,136.25,136.5,49278.0
2022-11-07 14:50:00,136.5,136.58,135.88,135.97,13370.0,136.5,136.58,135.88,135.97,13370.0
2022-11-07 15:00:00,136.02,136.12,135.88,136.09,8513.0,136.02,136.12,135.88,136.09,8513.0
2022-11-07 15:10:00,136.12,136.73,135.96,136.69,20345.0,136.12,136.73,135.96,136.69,20345.0
2022-11-07 15:20:00,136.69,136.72,136.48,136.6,17729.0,136.69,136.72,136.48,136.6,17729.0
2022-11-07 15:30:00,136.58,136.71,136.31,136.36,24973.0,136.58,136.71,136.31,136.36,24973.0
2022-11-07 15:40:00,136.37,136.4,135.52,135.7,30448.0,136.37,136.4,135.52,135.7,30448.0
2022-11-07 15:50:00,135.74,135.77,134.91,134.93,144107.0,135.74,135.77,134.91,134.93,144107.0
2022-11-08 09:30:00,136.05,136.71,132.9,132.91,21566.0,136.05,136.71,132.9,132.91,21566.0
2022-11-08 09:40:00,133.22,133.81,132.43,132.46,6205.0,133.22,133.81,132.43,132.46,6205.0
2022-11-08 09:50:00,132.39,133.98,132.08,132.63,67084.0,132.39,133.98,132.08,132.63,67084.0
2022-11-08 10:00:00,132.31,133.63,132.31,133.34,56795.0,132.31,133.63,132.31,133.34,56795.0
2022-11-08 10:10:00,133.48,134.66,133.23,133.7,21553.0,133.48,134.66,133.23,133.7,21553.0
2022-11-08 10:20:00,133.68,134.01,133.43,133.87,2834.0,133.68,134.01,133.43,133.87,2834.0
2022-11-08 10:30:00,133.99,134.05,133.45,133.45,10300.0,133.99,134.05,133.45,133.45,10300.0
2022-11-08 10:40:00,133.62,133.71,132.7,132.7,14642.0,133.62,133.71,132.7,132.7,14642.0
2022-11-08 10:50:00,132.84,133.14,132.2,132.71,24837.0,132.84,133.14,132.2,132.71,24837.0
2022-11-08 11:00:00,132.62,133.22,132.44,133.22,23125.0,132.62,133.22,132.44,133.22,23125.0
2022-11-08 11:10:00,133.29,133.75,133.27,133.36,9101.0,133.29,133.75,133.27,133.36,9101.0
2022-11-08 11:20:00,133.42,134.42,133.35,134.31,24265.0,133.42,134.42,133.35,134.31,24265.0
2022-11-08 11:30:00,134.25,134.77,134.21,134.55,41584.0,134.25,134.77,134.21,134.55,41584.0
2022-11-08 11:40:00,134.53,135.04,134.12,134.12,38847.0,134.53,135.04,134.12,134.12,38847.0
2022-11-08 11:50:00,134.19,134.22,133.41,133.42,14453.0,134.19,134.22,133.41,133.42,14453.0
2022-11-08 12:00:00,133.39,133.57,132.99,133.57,6179.0,133.39,133.57,132.99,133.57,6179.0
2022-11-08 12:10:00,133.59,133.71,133.09,133.16,8710.0,133.59,133.71,133.09,133.16,8710.0
2022-11-08 12:20:00,133.15,133.54,133.11,133.39,6706.0,133.15,133.54,133.11,133.39,6706.0
2022-11-08 12:30:00,133.39,133.5,133.2,133.5,13261.0,133.39,133.5,133.2,133.5,13261.0
2022-11-08 12:40:00,133.49,133.73,133.2,133.25,6075.0,133.49,133.73,133.2,133.25,6075.0
2022-11-08 12:50:00,133.14,133.15,132.53,132.74,15065.0,133.14,133.15,132.53,132.74,15065.0
2022-11-08 13:00:00,132.74,132.74,132.37,132.41,7762.0,132.74,132.74,132.37,132.41,7762.0
2022-11-08 13:10:00,132.42,132.44,132.02,132.02,8195.0,132.42,132.44,132.02,132.02,8195.0
2022-11-08 13:20:00,131.98,131.98,130.45,130.59,17642.0,131.98,131.98,130.45,130.59,17642.0
2022-11-08 13:30:00,130.45,130.79,130.19,130.64,28035.0,130.45,130.79,130.19,130.64,28035.0
2022-11-08 13:40:00,130.59,131.16,130.59,130.8,17941.0,130.59,131.16,130.59,130.8,17941.0
2022-11-08 13:50:00,130.83,130.91,129.87,130.17,24648.0,130.83,130.91,129.87,130.17,24648.0
2022-11-08 14:00:00,130.02,130.31,129.34,129.51,12965.0,130.02,130.31,129.34,129.51,12965.0
2022-11-08 14:10:00,129.4,129.76,129.15,129.28,23618.0,129.4,129.76,129.15,129.28,23618.0
2022-11-08 14:20:00,129.37,129.38,128.48,128.5,28698.0,129.37,129.38,128.48,128.5,28698.0
2022-11-08 14:30:00,128.48,129.46,127.93,129.46,22419.0,128.48,129.46,127.93,129.46,22419.0
2022-11-08 14:40:00,129.52,130.74,129.44,130.61,16823.0,129.52,130.74,129.44,130.61,16823.0
2022-11-08 14:50:00,130.65,131.2,130.42,130.96,17402.0,130.65,131.2,130.42,130.96,17402.0
2022-11-08 15:00:00,130.95,131.99,130.95,131.52,7966.0,130.95,131.99,130.95,131.52,7966.0
2022-11-08 15:10:00,131.51,132.06,131.2,132.0,25237.0,131.51,132.06,131.2,132.0,25237.0
2022-11-08 15:20:00,131.94,132.05,131.72,132.03,8388.0,131.94,132.05,131.72,132.03,8388.0
2022-11-08 15:30:00,132.07,133.11,132.0,132.85,14273.0,132.07,133.11,132.0,132.85,14273.0
2022-11-08 15:40:00,132.85,133.35,132.46,133.17,32232.0,132.85,133.35,132.46,133.17,32232.0
2022-11-08 15:50:00,133.25,133.34,132.39,132.51,77119.0,133.25,133.34,132.39,132.51,77119.0
2022-11-09 09:30:00,132.06,137.13,132.06,135.39,71163.0,132.06,137.13,132.06,135.39,71163.0
2022-11-09 09:40:00,135.52,137.01,135.24,135.24,33848.0,135.52,137.01,135.24,135.24,33848.0
2022-11-09 09:50:00,135.47,135.48,133.5,133.88,29335.0,135.47,135.48,133.5,133.88,29335.0
2022-11-09 10:00:00,133.88,135.07,132.75,134.9,60637.0,133.88,135.07,132.75,134.9,60637.0
2022-11-09 10:10:00,135.07,135.22,133.61,135.19,16064.0,135.07,135.22,133.61,135.19,16064.0
2022-11-09 10:20:00,135.38,135.73,134.67,134.75,19502.0,135.38,135.73,134.67,134.75,19502.0
2022-11-09 10:30:00,134.74,134.93,133.67,134.22,38808.0,134.74,134.93,133.67,134.22,38808.0
2022-11-09 10:40:00,134.22,135.55,134.22,135.37,26505.0,134.22,135.55,134.22,135.37,26505.0
2022-11-09 10:50:00,135.38,135.48,134.06,134.41,16882.0,135.38,135.48,134.06,134.41,16882.0
2022-11-09 11:00:00,134.4,134.62,133.89,134.48,12520.0,134.4,134.62,133.89,134.48,12520.0
2022-11-09 11:10:00,134.43,135.06,134.33,134.86,10630.0,134.43,135.06,134.33,134.86,10630.0
2022-11-09 11:20:00,134.7,135.22,134.26,134.91,33614.0,134.7,135.22,134.26,134.91,33614.0
2022-11-09 11:30:00,134.91,135.25,134.51,135.09,14795.0,134.91,135.25,134.51,135.09,14795.0
2022-11-09 11:40:00,135.22,135.66,135.14,135.34,14564.0,135.22,135.66,135.14,135.34,14564.0
2022-11-09 11:50:00,135.42,135.53,135.14,135.19,16255.0,135.42,135.53,135.14,135.19,16255.0
2022-11-09 12:00:00,135.24,135.53,135.04,135.35,14253.0,135.24,135.53,135.04,135.35,14253.0
2022-11-09 12:10:00,135.28,135.46,134.99,135.34,18411.0,135.28,135.46,134.99,135.34,18411.0
2022-11-09 12:20:00,135.28,135.28,134.71,134.91,23438.0,135.28,135.28,134.71,134.91,23438.0
2022-11-09 12:30:00,134.81,135.43,134.81,134.9,19593.0,134.81,135.43,134.81,134.9,19593.0
2022-11-09 12:40:00,134.97,135.24,134.64,134.94,37702.0,134.97,135.24,134.64,134.94,37702.0
2022-11-09 12:50:00,134.85,135.24,134.67,135.18,26776.0,134.85,135.24,134.67,135.18,26776.0
2022-11-09 13:00:00,135.22,135.63,135.08,135.22,15376.0,135.22,135.63,135.08,135.22,15376.0
2022-11-09 13:10:00,135.2,135.27,134.93,134.99,5045.0,135.2,135.27,134.93,134.99,5045.0
2022-11-09 13:20:00,134.95,135.1,134.35,134.39,10370.0,134.95,135.1,134.35,134.39,10370.0
2022-11-09 13:30:00,134.34,134.53,134.0,134.15,40977.0,134.34,134.53,134.0,134.15,40977.0
2022-11-09 13:40:00,134.15,134.81,134.14,134.69,34869.0,134.15,134.81,134.14,134.69,34869.0
2022-11-09 13:50:00,134.69,134.76,134.29,134.71,30319.0,134.69,134.76,134.29,134.71,30319.0
2022-11-09 14:00:00,134.71,135.23,134.5,135.23,15053.0,134.71,135.23,134.5,135.23,15053.0
2022-11-09 14:10:00,135.17,135.79,135.07,135.77,31808.0,135.17,135.79,135.07,135.77,31808.0
2022-11-09 14:20:00,135.72,136.47,135.66,136.25,79826.0,135.72,136.47,135.66,136.25,79826.0
2022-11-09 14:30:00,136.25,136.25,135.29,135.52,35141.0,136.25,136.25,135.29,135.52,35141.0
2022-11-09 14:40:00,135.52,135.72,135.06,135.15,18884.0,135.52,135.72,135.06,135.15,18884.0
2022-11-09 14:50:00,135.0,135.22,134.83,134.9,29250.0,135.0,135.22,134.83,134.9,29250.0
2022-11-09 15:00:00,134.9,135.13,134.34,135.1,19156.0,134.9,135.13,134.34,135.1,19156.0
2022-11-09 15:10:00,135.01,135.16,134.13,134.45,27036.0,135.01,135.16,134.13,134.45,27036.0
2022-11-09 15:20:00,134.45,134.68,133.98,134.36,22666.0,134.45,134.68,133.98,134.36,22666.0
2022-11-09 15:30:00,134.33,134.37,133.94,134.01,24090.0,134.33,134.37,133.94,134.01,24090.0
2022-11-09 15:40:00,133.95,134.2,133.38,133.64,55065.0,133.95,134.2,133.38,133.64,55065.0
2022-11-09 15:50:00,133.71,134.28,133.61,133.66,99017.0,133.71,134.28,133.61,133.66,99017.0
2022-11-10 09:30:00,140.0,144.58,139.99,144.18,46013.0,140.0,144.58,139.99,144.18,46013.0
2022-11-10 09:40:00,144.19,144.99,142.26,144.98,44945.0,144.19,144.99,142.26,144.98,44945.0
2022-11-10 09:50:00,144.97,145.66,144.16,145.29,62483.0,144.97,145.66,144.16,145.29,62483.0
2022-11-10 10:00:00,145.3,145.43,144.45,145.2,24508.0,145.3,145.43,144.45,145.2,24508.0
2022-11-10 10:10:00,145.13,145.34,144.12,144.78,10275.0,145.13,145.34,144.12,144.78,10275.0
2022-11-10 10:20:00,144.55,145.75,144.24,145.75,12085.0,144.55,145.75,144.24,145.75,12085.0
2022-11-10 10:30:00,145.93,145.94,143.72,143.72,22820.0,145.93,145.94,143.72,143.72,22820.0
2022-11-10 10:40:00,143.56,144.77,143.45,144.33,20893.0,143.56,144.77,143.45,144.33,20893.0
2022-11-10 10:50:00,144.3,145.36,144.22,145.22,35303.0,144.3,145.36,144.22,145.22,35303.0
2022-11-10 11:00:00,145.06,145.85,144.81,145.54,16315.0,145.06,145.85,144.81,145.54,16315.0
2022-11-10 11:10:00,145.7,146.29,145.56,145.68,21319.0,145.7,146.29,145.56,145.68,21319.0
2022-11-10 11:20:00,145.76,146.0,145.5,145.9,17180.0,145.76,146.0,145.5,145.9,17180.0
2022-11-10 11:30:00,145.96,147.07,145.94,147.02,15281.0,145.96,147.07,145.94,147.02,15281.0
2022-11-10 11:40:00,147.13,147.5,146.86,147.31,13080.0,147.13,147.5,146.86,147.31,13080.0
2022-11-10 11:50:00,147.43,147.75,147.22,147.42,8896.0,147.43,147.75,147.22,147.42,8896.0
2022-11-10 12:00:00,147.37,147.66,146.73,146.83,9678.0,147.37,147.66,146.73,146.83,9678.0
2022-11-10 12:10:00,146.7,146.8,146.23,146.45,5420.0,146.7,146.8,146.23,146.45,5420.0
2022-11-10 12:20:00,146.33,146.51,146.07,146.25,7733.0,146.33,146.51,146.07,146.25,7733.0
2022-11-10 12:30:00,146.33,146.57,145.96,146.08,11551.0,146.33,146.57,145.96,146.08,11551.0
2022-11-10 12:40:00,146.14,146.28,145.67,145.9,12363.0,146.14,146.28,145.67,145.9,12363.0
2022-11-10 12:50:00,145.95,146.0,144.58,144.63,12379.0,145.95,146.0,144.58,144.63,12379.0
2022-11-10 13:00:00,144.71,145.21,144.64,145.0,27886.0,144.71,145.21,144.64,145.0,27886.0
2022-11-10 13:10:00,145.09,145.19,144.83,144.92,12435.0,145.09,145.19,144.83,144.92,12435.0
2022-11-10 13:20:00,145.06,145.09,144.46,145.06,7506.0,145.06,145.09,144.46,145.06,7506.0
2022-11-10 13:30:00,145.12,145.29,144.71,145.28,3910.0,145.12,145.29,144.71,145.28,3910.0
2022-11-10 13:40:00,145.15,145.97,145.12,145.86,5155.0,145.15,145.97,145.12,145.86,5155.0
2022-11-10 13:50:00,145.95,145.95,145.37,145.4,8836.0,145.95,145.95,145.37,145.4,8836.0
2022-11-10 14:00:00,145.28,145.75,145.28,145.66,6289.0,145.28,145.75,145.28,145.66,6289.0
2022-11-10 14:10:00,145.74,145.99,145.34,145.34,3738.0,145.74,145.99,145.34,145.34,3738.0
2022-11-10 14:20:00,145.19,145.54,145.16,145.51,5712.0,145.19,145.54,145.16,145.51,5712.0
2022-11-10 14:30:00,145.44,145.47,145.26,145.46,4799.0,145.44,145.47,145.26,145.46,4799.0
2022-11-10 14:40:00,145.38,145.5,145.23,145.33,5771.0,145.38,145.5,145.23,145.33,5771.0
2022-11-10 14:50:00,145.35,145.66,145.28,145.53,9748.0,145.35,145.66,145.28,145.53,9748.0
2022-11-10 15:00:00,145.64,146.4,145.57,146.36,32079.0,145.64,146.4,145.57,146.36,32079.0
2022-11-10 15:10:00,146.4,147.26,146.29,147.16,15916.0,146.4,147.26,146.29,147.16,15916.0
2022-11-10 15:20:00,147.15,147.4,146.42,146.51,21914.0,147.15,147.4,146.42,146.51,21914.0
2022-11-10 15:30:00,146.47,147.09,146.41,146.94,40044.0,146.47,147.09,146.41,146.94,40044.0
2022-11-10 15:40:00,146.94,147.28,146.48,146.6,33401.0,146.94,147.28,146.48,146.6,33401.0
2022-11-10 15:50:00,146.65,146.96,146.14,146.14,75125.0,146.65,146.96,146.14,146.14,75125.0
2022-11-11 09:30:00,147.91,148.05,145.8,147.42,31613.0,147.91,148.05,145.8,147.42,31613.0
2022-11-11 09:40:00,147.42,148.53,146.8,148.53,25156.0,147.42,148.53,146.8,148.53,25156.0
2022-11-11 09:50:00,148.44,149.43,148.07,149.43,6570.0,148.44,149.43,148.07,149.43,6570.0
2022-11-11 10:00:00,148.93,149.14,146.97,148.15,14998.0,148.93,149.14,146.97,148.15,14998.0
2022-11-11 10:10:00,148.17,149.45,148.16,148.67,24095.0,148.17,149.45,148.16,148.67,24095.0
2022-11-11 10:20:00,148.66,149.14,148.27,148.72,15590.0,148.66,149.14,148.27,148.72,15590.0
2022-11-11 10:30:00,148.88,149.18,148.36,149.18,9500.0,148.88,149.18,148.36,149.18,9500.0
2022-11-11 10:40:00,149.02,150.87,148.72,150.85,23672.0,149.02,150.87,148.72,150.85,23672.0
2022-11-11 10:50:00,150.92,151.08,150.38,150.75,8387.0,150.92,151.08,150.38,150.75,8387.0
2022-11-11 11:00:00,150.87,151.23,150.33,150.38,14968.0,150.87,151.23,150.33,150.38,14968.0
2022-11-11 11:10:00,150.38,151.23,149.91,151.17,9869.0,150.38,151.23,149.91,151.17,9869.0
2022-11-11 11:20:00,151.3,151.46,149.3,149.3,43400.0,151.3,151.46,149.3,149.3,43400.0
2022-11-11 11:30:00,149.17,149.38,148.11,148.11,20180.0,149.17,149.38,148.11,148.11,20180.0
2022-11-11 11:40:00,148.11,148.51,147.99,148.45,11621.0,148.11,148.51,147.99,148.45,11621.0
2022-11-11 11:50:00,148.4,149.13,148.39,149.13,11567.0,148.4,149.13,148.39,149.13,11567.0
2022-11-11 12:00:00,148.88,149.14,148.7,149.12,5632.0,148.88,149.14,148.7,149.12,5632.0
2022-11-11 12:10:00,149.15,149.69,149.13,149.39,16796.0,149.15,149.69,149.13,149.39,16796.0
2022-11-11 12:20:00,149.19,149.3,148.92,149.21,5216.0,149.19,149.3,148.92,149.21,5216.0
2022-11-11 12:30:00,149.3,149.68,149.0,149.01,6190.0,149.3,149.68,149.0,149.01,6190.0
2022-11-11 12:40:00,148.92,149.53,148.87,149.24,5220.0,148.92,149.53,148.87,149.24,5220.0
2022-11-11 12:50:00,149.25,150.08,149.25,149.82,11571.0,149.25,150.08,149.25,149.82,11571.0
2022-11-11 13:00:00,149.92,150.61,149.8,150.35,20967.0,149.92,150.61,149.8,150.35,20967.0
2022-11-11 13:10:00,150.4,150.49,149.46,149.49,9530.0,150.4,150.49,149.46,149.49,9530.0
2022-11-11 13:20:00,149.55,149.94,149.27,149.71,7515.0,149.55,149.94,149.27,149.71,7515.0
2022-11-11 13:30:00,149.73,149.97,149.5,149.8,7560.0,149.73,149.97,149.5,149.8,7560.0
2022-11-11 13:40:00,149.82,149.85,149.42,149.79,9228.0,149.82,149.85,149.42,149.79,9228.0
2022-11-11 13:50:00,149.89,150.64,149.85,150.64,9470.0,149.89,150.64,149.85,150.64,9470.0
2022-11-11 14:00:00,150.62,151.94,150.57,151.87,10026.0,150.62,151.94,150.57,151.87,10026.0
2022-11-11 14:10:00,151.78,152.17,151.28,151.28,7965.0,151.78,152.17,151.28,151.28,7965.0
2022-11-11 14:20:00,151.36,152.56,151.31,152.56,26339.0,151.36,152.56,151.31,152.56,26339.0
2022-11-11 14:30:00,152.54,152.86,152.32,152.66,18578.0,152.54,152.86,152.32,152.66,18578.0
2022-11-11 14:40:00,152.66,153.2,152.5,152.57,14362.0,152.66,153.2,152.5,152.57,14362.0
2022-11-11 14:50:00,152.75,153.26,152.64,153.17,12508.0,152.75,153.26,152.64,153.17,12508.0
2022-11-11 15:00:00,153.25,153.38,152.27,152.37,17562.0,153.25,153.38,152.27,152.37,17562.0
2022-11-11 15:10:00,152.24,152.47,151.81,151.89,9864.0,152.24,152.47,151.81,151.89,9864.0
2022-11-11 15:20:00,151.81,151.98,150.6,150.72,20038.0,151.81,151.98,150.6,150.72,20038.0
2022-11-11 15:30:00,150.88,151.16,150.66,150.8,22495.0,150.88,151.16,150.66,150.8,22495.0
2022-11-11 15:40:00,150.8,151.62,150.8,151.52,32242.0,150.8,151.62,150.8,151.52,32242.0
2022-11-11 15:50:00,151.5,151.77,150.62,151.27,135395.0,151.5,151.77,150.62,151.27,135395.0
2022-11-14 09:30:00,149.21,150.04,147.96,149.09,9641.0,149.21,150.04,147.96,149.09,9641.0
2022-11-14 09:40:00,149.11,149.36,146.86,146.86,6137.0,149.11,149.36,146.86,146.86,6137.0
2022-11-14 09:50:00,146.53,148.92,146.52,148.9,8488.0,146.53,148.92,146.52,148.9,8488.0
2022-11-14 10:00:00,148.84,149.82,148.11,149.55,21293.0,148.84,149.82,148.11,149.55,21293.0
2022-11-14 10:10:00,149.54,149.54,148.07,148.29,8616.0,149.54,149.54,148.07,148.29,8616.0
2022-11-14 10:20:00,148.09,149.21,148.06,148.76,15468.0,148.09,149.21,148.06,148.76,15468.0
2022-11-14 10:30:00,148.75,149.53,148.74,148.87,59275.0,148.75,149.53,148.74,148.87,59275.0
2022-11-14 10:40:00,148.87,150.29,148.63,150.27,29495.0,148.87,150.29,148.63,150.27,29495.0
2022-11-14 10:50:00,150.45,152.43,150.2,151.91,17386.0,150.45,152.43,150.2,151.91,17386.0
2022-11-14 11:00:00,152.0,152.26,151.21,151.59,30623.0,152.0,152.26,151.21,151.59,30623.0
2022-11-14 11:10:00,151.8,151.8,150.5,150.64,18607.0,151.8,151.8,150.5,150.64,18607.0
2022-11-14 11:20:00,150.74,151.39,150.73,151.36,15256.0,150.74,151.39,150.73,151.36,15256.0
2022-11-14 11:30:00,151.27,152.61,151.26,152.02,11912.0,151.27,152.61,151.26,152.02,11912.0
2022-11-14 11:40:00,152.11,153.68,151.96,153.21,38349.0,152.11,153.68,151.96,153.21,38349.0
2022-11-14 11:50:00,153.13,153.29,152.4,152.55,9325.0,153.13,153.29,152.4,152.55,9325.0
2022-11-14 12:00:00,152.52,153.62,152.35,152.72,38983.0,152.52,153.62,152.35,152.72,38983.0
2022-11-14 12:10:00,152.72,152.82,152.18,152.31,17284.0,152.72,152.82,152.18,152.31,17284.0
2022-11-14 12:20:00,151.96,152.95,151.5,152.89,15260.0,151.96,152.95,151.5,152.89,15260.0
2022-11-14 12:30:00,152.96,153.17,152.64,152.97,11303.0,152.96,153.17,152.64,152.97,11303.0
2022-11-14 12:40:00,153.08,153.55,152.73,153.55,11536.0,153.08,153.55,152.73,153.55,11536.0
2022-11-14 12:50:00,153.65,153.81,153.19,153.33,11894.0,153.65,153.81,153.19,153.33,11894.0
2022-11-14 13:00:00,153.37,153.39,152.75,152.87,7544.0,153.37,153.39,152.75,152.87,7544.0
2022-11-14 13:10:00,153.03,153.68,152.88,153.61,6601.0,153.03,153.68,152.88,153.61,6601.0
2022-11-14 13:20:00,153.5,154.1,153.32,153.95,9907.0,153.5,154.1,153.32,153.95,9907.0
2022-11-14 13:30:00,153.84,154.2,153.72,154.2,6809.0,153.84,154.2,153.72,154.2,6809.0
2022-11-14 13:40:00,154.22,154.84,154.04,154.78,13595.0,154.22,154.84,154.04,154.78,13595.0
2022-11-14 13:50:00,154.79,155.15,154.57,155.06,17791.0,154.79,155.15,154.57,155.06,17791.0
2022-11-14 14:00:00,155.06,155.84,154.92,155.84,19901.0,155.06,155.84,154.92,155.84,19901.0
2022-11-14 14:10:00,155.76,155.96,155.35,155.79,14005.0,155.76,155.96,155.35,155.79,14005.0
2022-11-14 14:20:00,155.79,156.09,155.23,156.03,23312.0,155.79,156.09,155.23,156.03,23312.0
2022-11-14 14:30:00,156.03,156.03,154.94,155.37,205046.0,156.03,156.03,154.94,155.37,205046.0
2022-11-14 14:40:00,155.34,155.99,155.34,155.63,31223.0,155.34,155.99,155.34,155.63,31223.0
2022-11-14 14:50:00,155.5,156.44,155.46,156.3,98127.0,155.5,156.44,155.46,156.3,98127.0
2022-11-14 15:00:00,156.31,157.25,155.92,156.08,54536.0,156.31,157.25,155.92,156.08,54536.0
2022-11-14 15:10:00,156.08,156.21,155.26,155.38,32275.0,156.08,156.21,155.26,155.38,32275.0
2022-11-14 15:20:00,155.43,155.43,154.69,155.03,39730.0,155.43,155.43,154.69,155.03,39730.0
2022-11-14 15:30:00,154.88,155.05,154.51,154.88,35482.0,154.88,155.05,154.51,154.88,35482.0
2022-11-14 15:40:00,154.88,155.04,154.28,154.52,70021.0,154.88,155.04,154.28,154.52,70021.0
2022-11-14 15:50:00,154.43,155.04,153.59,153.8,177953.0,154.43,155.04,153.59,153.8,177953.0
2022-11-15 09:30:00,158.38,163.15,157.07,158.2,83169.0,158.38,163.15,157.07,158.2,83169.0
2022-11-15 09:40:00,158.07,158.44,154.94,155.09,13206.0,158.07,158.44,154.94,155.09,13206.0
2022-11-15 09:50:00,155.36,156.71,155.34,156.46,27731.0,155.36,156.71,155.34,156.46,27731.0
2022-11-15 10:00:00,156.59,157.18,155.84,156.0,25123.0,156.59,157.18,155.84,156.0,25123.0
2022-11-15 10:10:00,156.37,156.48,155.74,155.74,15799.0,156.37,156.48,155.74,155.74,15799.0
2022-11-15 10:20:00,155.4,157.22,155.05,156.96,21706.0,155.4,157.22,155.05,156.96,21706.0
2022-11-15 10:30:00,157.07,157.36,156.21,156.44,30189.0,157.07,157.36,156.21,156.44,30189.0
2022-11-15 10:40:00,156.34,156.53,155.3,155.66,52026.0,156.34,156.53,155.3,155.66,52026.0
2022-11-15 10:50:00,155.65,156.64,155.22,156.3,34601.0,155.65,156.64,155.22,156.3,34601.0
2022-11-15 11:00:00,156.3,156.62,155.72,156.43,19380.0,156.3,156.62,155.72,156.43,19380.0
2022-11-15 11:10:00,156.37,156.63,155.5,155.78,28030.0,156.37,156.63,155.5,155.78,28030.0
2022-11-15 11:20:00,155.91,156.88,155.8,156.33,16713.0,155.91,156.88,155.8,156.33,16713.0
2022-11-15 11:30:00,156.42,157.49,156.31,156.79,15576.0,156.42,157.49,156.31,156.79,15576.0
2022-11-15 11:40:00,156.89,157.75,156.85,157.75,40116.0,156.89,157.75,156.85,157.75,40116.0
2022-11-15 11:50:00,157.84,158.1,157.13,158.0,27220.0,157.84,158.1,157.13,158.0,27220.0
2022-11-15 12:00:00,158.11,158.14,157.49,157.64,25647.0,158.11,158.14,157.49,157.64,25647.0
2022-11-15 12:10:00,157.65,157.66,156.62,156.62,5513.0,157.65,157.66,156.62,156.62,5513.0
2022-11-15 12:20:00,156.66,157.0,156.11,156.99,27971.0,156.66,157.0,156.11,156.99,27971.0
2022-11-15 12:30:00,156.9,158.15,156.9,158.15,10590.0,156.9,158.15,156.9,158.15,10590.0
2022-11-15 12:40:00,158.17,158.25,157.46,158.1,12939.0,158.17,158.25,157.46,158.1,12939.0
2022-11-15 12:50:00,157.91,158.1,157.51,157.8,10061.0,157.91,158.1,157.51,157.8,10061.0
2022-11-15 13:00:00,157.78,158.1,156.93,158.06,19411.0,157.78,158.1,156.93,158.06,19411.0
2022-11-15 13:10:00,158.0,158.45,157.39,157.39,9400.0,158.0,158.45,157.39,157.39,9400.0
2022-11-15 13:20:00,157.48,157.53,156.09,156.21,23284.0,157.48,157.53,156.09,156.21,23284.0
2022-11-15 13:30:00,156.23,157.09,156.08,156.5,24050.0,156.23,157.09,156.08,156.5,24050.0
2022-11-15 13:40:00,156.58,157.27,156.17,157.0,17742.0,156.58,157.27,156.17,157.0,17742.0
2022-11-15 13:50:00,157.0,157.48,156.9,157.08,8547.0,157.0,157.48,156.9,157.08,8547.0
2022-11-15 14:00:00,157.2,157.31,156.2,157.02,20441.0,157.2,157.31,156.2,157.02,20441.0
2022-11-15 14:10:00,157.26,158.49,157.26,158.48,23536.0,157.26,158.49,157.26,158.48,23536.0
2022-11-15 14:20:00,158.5,159.24,158.5,158.91,12783.0,158.5,159.24,158.5,158.91,12783.0
2022-11-15 14:30:00,158.9,159.03,157.99,158.22,32536.0,158.9,159.03,157.99,158.22,32536.0
2022-11-15 14:40:00,158.18,158.5,157.68,157.81,9248.0,158.18,158.5,157.68,157.81,9248.0
2022-11-15 14:50:00,157.92,158.55,157.4,158.55,12807.0,157.92,158.55,157.4,158.55,12807.0
2022-11-15 15:00:00,158.44,158.83,158.12,158.35,17386.0,158.44,158.83,158.12,158.35,17386.0
2022-11-15 15:10:00,158.49,158.57,158.0,158.39,36146.0,158.49,158.57,158.0,158.39,36146.0
2022-11-15 15:20:00,158.39,158.39,157.26,157.44,17734.0,158.39,158.39,157.26,157.44,17734.0
2022-11-15 15:30:00,157.43,157.43,156.42,156.94,29633.0,157.43,157.43,156.42,156.94,29633.0
2022-11-15 15:40:00,156.93,156.99,156.33,156.38,55509.0,156.93,156.99,156.33,156.38,55509.0
2022-11-15 15:50:00,156.44,156.63,156.12,156.56,158623.0,156.44,156.63,156.12,156.56,158623.0
2022-11-16 09:30:00,151.68,152.33,148.23,150.97,117012.0,151.68,152.33,148.23,150.97,117012.0
2022-11-16 09:40:00,150.57,150.76,148.05,149.16,41722.0,150.57,150.76,148.05,149.16,41722.0
2022-11-16 09:50:00,149.17,151.58,148.95,151.11,44196.0,149.17,151.58,148.95,151.11,44196.0
2022-11-16 10:00:00,151.05,152.88,151.04,151.34,19852.0,151.05,152.88,151.04,151.34,19852.0
2022-11-16 10:10:00,151.22,151.73,148.88,149.0,8175.0,151.22,151.73,148.88,149.0,8175.0
2022-11-16 10:20:00,149.32,150.02,149.05,149.59,25060.0,149.32,150.02,149.05,149.59,25060.0
2022-11-16 10:30:00,149.56,150.96,149.55,149.74,5386.0,149.56,150.96,149.55,149.74,5386.0
2022-11-16 10:40:00,149.74,149.84,149.06,149.06,11047.0,149.74,149.84,149.06,149.06,11047.0
2022-11-16 10:50:00,149.04,149.42,148.66,149.19,51536.0,149.04,149.42,148.66,149.19,51536.0
2022-11-16 11:00:00,149.26,149.36,148.52,148.56,20893.0,149.26,149.36,148.52,148.56,20893.0
2022-11-16 11:10:00,148.57,149.02,148.32,148.82,34912.0,148.57,149.02,148.32,148.82,34912.0
2022-11-16 11:20:00,148.8,149.38,148.42,148.42,46990.0,148.8,149.38,148.42,148.42,46990.0
2022-11-16 11:30:00,148.5,148.6,147.06,147.24,15426.0,148.5,148.6,147.06,147.24,15426.0
2022-11-16 11:40:00,147.46,147.72,146.75,146.94,11666.0,147.46,147.72,146.75,146.94,11666.0
2022-11-16 11:50:00,146.94,147.29,146.28,147.12,22563.0,146.94,147.29,146.28,147.12,22563.0
2022-11-16 12:00:00,147.03,147.56,146.61,146.87,29748.0,147.03,147.56,146.61,146.87,29748.0
2022-11-16 12:10:00,147.05,147.22,146.1,146.14,16087.0,147.05,147.22,146.1,146.14,16087.0
2022-11-16 12:20:00,146.25,146.39,145.68,146.26,17342.0,146.25,146.39,145.68,146.26,17342.0
2022-11-16 12:30:00,146.09,146.09,145.62,145.65,9375.0,146.09,146.09,145.62,145.65,9375.0
2022-11-16 12:40:00,145.57,146.57,145.13,146.32,10453.0,145.57,146.57,145.13,146.32,10453.0
2022-11-16 12:50:00,146.44,146.76,146.27,146.47,14716.0,146.44,146.76,146.27,146.47,14716.0
2022-11-16 13:00:00,146.3,146.79,146.16,146.56,9101.0,146.3,146.79,146.16,146.56,9101.0
2022-11-16 13:10:00,146.66,147.21,146.66,146.75,6584.0,146.66,147.21,146.66,146.75,6584.0
2022-11-16 13:20:00,146.8,147.5,146.51,147.22,6894.0,146.8,147.5,146.51,147.22,6894.0
2022-11-16 13:30:00,147.18,147.27,146.7,147.22,9878.0,147.18,147.27,146.7,147.22,9878.0
2022-11-16 13:40:00,147.19,147.61,146.96,146.98,5201.0,147.19,147.61,146.96,146.98,5201.0
2022-11-16 13:50:00,146.99,147.48,146.79,147.18,8788.0,146.99,147.48,146.79,147.18,8788.0
2022-11-16 14:00:00,147.09,147.52,146.9,147.37,6701.0,147.09,147.52,146.9,147.37,6701.0
2022-11-16 14:10:00,147.46,147.73,147.26,147.67,7115.0,147.46,147.73,147.26,147.67,7115.0
2022-11-16 14:20:00,147.67,148.72,147.48,148.66,12675.0,147.67,148.72,147.48,148.66,12675.0
2022-11-16 14:30:00,148.55,149.4,148.25,148.48,36968.0,148.55,149.4,148.25,148.48,36968.0
2022-11-16 14:40:00,148.75,149.34,148.75,149.34,13104.0,148.75,149.34,148.75,149.34,13104.0
2022-11-16 14:50:00,149.33,149.86,149.31,149.86,18396.0,149.33,149.86,149.31,149.86,18396.0
2022-11-16 15:00:00,149.82,149.94,149.04,149.05,15088.0,149.82,149.94,149.04,149.05,15088.0
2022-11-16 15:10:00,149.06,149.32,147.95,148.21,34942.0,149.06,149.32,147.95,148.21,34942.0
2022-11-16 15:20:00,148.3,149.24,148.3,148.59,14368.0,148.3,149.24,148.3,148.59,14368.0
2022-11-16 15:30:00,148.58,148.97,148.38,148.79,24338.0,148.58,148.97,148.38,148.79,24338.0
2022-11-16 15:40:00,148.82,149.36,148.82,148.96,82899.0,148.82,149.36,148.82,148.96,82899.0
2022-11-16 15:50:00,148.93,149.6,148.9,149.53,148449.0,148.93,149.6,148.9,149.53,148449.0
2022-11-17 09:30:00,148.12,148.13,146.18,146.92,22718.0,148.12,148.13,146.18,146.92,22718.0
2022-11-17 09:40:00,147.17,147.57,146.21,146.21,13065.0,147.17,147.57,146.21,146.21,13065.0
2022-11-17 09:50:00,146.06,146.28,144.7,145.78,14277.0,146.06,146.28,144.7,145.78,14277.0
2022-11-17 10:00:00,145.39,146.13,145.1,145.99,15866.0,145.39,146.13,145.1,145.99,15866.0
2022-11-17 10:10:00,146.01,146.94,145.46,146.75,34701.0,146.01,146.94,145.46,146.75,34701.0
2022-11-17 10:20:00,146.89,147.9,146.35,147.11,38306.0,146.89,147.9,146.35,147.11,38306.0
2022-11-17 10:30:00,147.15,147.28,146.37,146.68,14121.0,147.15,147.28,146.37,146.68,14121.0
2022-11-17 10:40:00,146.82,147.24,145.36,145.46,15507.0,146.82,147.24,145.36,145.46,15507.0
2022-11-17 10:50:00,145.46,146.21,145.39,146.05,18387.0,145.46,146.21,145.39,146.05,18387.0
2022-11-17 11:00:00,145.95,146.41,145.7,145.71,7996.0,145.95,146.41,145.7,145.71,7996.0
2022-11-17 11:10:00,145.7,146.25,145.57,146.08,9111.0,145.7,146.25,145.57,146.08,9111.0
2022-11-17 11:20:00,146.19,146.91,145.88,146.77,10908.0,146.19,146.91,145.88,146.77,10908.0
2022-11-17 11:30:00,146.86,146.86,145.76,146.56,8439.0,146.86,146.86,145.76,146.56,8439.0
2022-11-17 11:40:00,146.59,146.72,146.14,146.14,5807.0,146.59,146.72,146.14,146.14,5807.0
2022-11-17 11:50:00,146.14,147.66,146.12,147.41,45960.0,146.14,147.66,146.12,147.41,45960.0
2022-11-17 12:00:00,147.58,148.7,147.39,148.7,15481.0,147.58,148.7,147.39,148.7,15481.0
2022-11-17 12:10:00,148.63,150.13,148.62,149.45,37925.0,148.63,150.13,148.62,149.45,37925.0
2022-11-17 12:20:00,149.58,150.68,149.57,150.4,27967.0,149.58,150.68,149.57,150.4,27967.0
2022-11-17 12:30:00,150.28,150.48,148.16,149.37,110640.0,150.28,150.48,148.16,149.37,110640.0
2022-11-17 12:40:00,149.39,149.8,149.1,149.33,7043.0,149.39,149.8,149.1,149.33,7043.0
2022-11-17 12:50:00,149.26,150.13,149.26,150.05,7651.0,149.26,150.13,149.26,150.05,7651.0
2022-11-17 13:00:00,150.01,150.01,149.54,149.54,5221.0,150.01,150.01,149.54,149.54,5221.0
2022-11-17 13:10:00,149.59,149.7,149.29,149.56,5445.0,149.59,149.7,149.29,149.56,5445.0
2022-11-17 13:20:00,149.67,149.9,149.38,149.89,5570.0,149.67,149.9,149.38,149.89,5570.0
2022-11-17 13:30:00,149.67,150.1,149.57,149.92,12924.0,149.67,150.1,149.57,149.92,12924.0
2022-11-17 13:40:00,149.92,150.09,148.96,149.22,43915.0,149.92,150.09,148.96,149.22,43915.0
2022-11-17 13:50:00,149.23,150.16,149.2,150.06,30477.0,149.23,150.16,149.2,150.06,30477.0
2022-11-17 14:00:00,150.06,150.11,149.72,149.85,18012.0,150.06,150.11,149.72,149.85,18012.0
2022-11-17 14:10:00,149.73,149.82,149.16,149.55,72794.0,149.73,149.82,149.16,149.55,72794.0
2022-11-17 14:20:00,149.54,150.06,149.46,149.75,13918.0,149.54,150.06,149.46,149.75,13918.0
2022-11-17 14:30:00,149.77,149.81,149.48,149.67,30111.0,149.77,149.81,149.48,149.67,30111.0
2022-11-17 14:40:00,149.75,150.04,149.65,149.94,27600.0,149.75,150.04,149.65,149.94,27600.0
2022-11-17 14:50:00,149.89,149.97,149.67,149.84,14233.0,149.89,149.97,149.67,149.84,14233.0
2022-11-17 15:00:00,149.8,149.95,149.56,149.75,49214.0,149.8,149.95,149.56,149.75,49214.0
2022-11-17 15:10:00,149.75,149.85,149.56,149.66,68563.0,149.75,149.85,149.56,149.66,68563.0
2022-11-17 15:20:00,149.65,150.22,149.63,150.06,32682.0,149.65,150.22,149.63,150.06,32682.0
2022-11-17 15:30:00,150.03,150.53,149.88,149.9,30229.0,150.03,150.53,149.88,149.9,30229.0
2022-11-17 15:40:00,149.93,150.37,149.93,150.21,51278.0,149.93,150.37,149.93,150.21,51278.0
2022-11-17 15:50:00,150.23,151.13,150.17,150.78,179975.0,150.23,151.13,150.17,150.78,179975.0
2022-11-18 09:30:00,161.0,169.79,161.0,167.63,216505.0,161.0,169.79,161.0,167.63,216505.0
2022-11-18 09:40:00,167.23,168.09,163.23,163.56,171006.0,167.23,168.09,163.23,163.56,171006.0
2022-11-18 09:50:00,163.61,164.32,161.94,162.39,79989.0,163.61,164.32,161.94,162.39,79989.0
2022-11-18 10:00:00,162.39,162.81,161.33,161.56,69510.0,162.39,162.81,161.33,161.56,69510.0
2022-11-18 10:10:00,161.37,162.91,161.16,161.43,65199.0,161.37,162.91,161.16,161.43,65199.0
2022-11-18 10:20:00,161.64,163.17,161.23,162.05,54918.0,161.64,163.17,161.23,162.05,54918.0
2022-11-18 10:30:00,162.26,163.31,162.13,162.8,35552.0,162.26,163.31,162.13,162.8,35552.0
2022-11-18 10:40:00,163.04,163.57,162.38,162.65,67487.0,163.04,163.57,162.38,162.65,67487.0
2022-11-18 10:50:00,162.53,162.66,161.23,161.73,40393.0,162.53,162.66,161.23,161.73,40393.0
2022-11-18 11:00:00,161.73,161.86,160.18,160.47,58691.0,161.73,161.86,160.18,160.47,58691.0
2022-11-18 11:10:00,160.44,161.05,159.49,159.97,48569.0,160.44,161.05,159.49,159.97,48569.0
2022-11-18 11:20:00,159.97,159.97,158.28,158.78,54207.0,159.97,159.97,158.28,158.78,54207.0
2022-11-18 11:30:00,158.79,159.27,157.68,157.99,173385.0,158.79,159.27,157.68,157.99,173385.0
2022-11-18 11:40:00,158.1,158.21,157.03,157.16,59559.0,158.1,158.21,157.03,157.16,59559.0
2022-11-18 11:50:00,157.16,157.64,156.98,157.47,29414.0,157.16,157.64,156.98,157.47,29414.0
2022-11-18 12:00:00,157.53,157.72,156.94,157.46,36061.0,157.53,157.72,156.94,157.46,36061.0
2022-11-18 12:10:00,157.36,158.95,157.15,158.78,34788.0,157.36,158.95,157.15,158.78,34788.0
2022-11-18 12:20:00,158.61,158.96,158.25,158.55,33063.0,158.61,158.96,158.25,158.55,33063.0
2022-11-18 12:30:00,158.55,159.83,158.48,159.73,41559.0,158.55,159.83,158.48,159.73,41559.0
2022-11-18 12:40:00,159.68,159.83,158.08,158.33,34471.0,159.68,159.83,158.08,158.33,34471.0
2022-11-18 12:50:00,158.39,159.08,158.33,158.77,35368.0,158.39,159.08,158.33,158.77,35368.0
2022-11-18 13:00:00,158.76,158.98,158.11,158.5,19450.0,158.76,158.98,158.11,158.5,19450.0
2022-11-18 13:10:00,158.5,158.89,158.49,158.8,12691.0,158.5,158.89,158.49,158.8,12691.0
2022-11-18 13:20:00,158.8,158.82,158.05,158.81,18407.0,158.8,158.82,158.05,158.81,18407.0
2022-11-18 13:30:00,158.77,158.87,158.24,158.46,16169.0,158.77,158.87,158.24,158.46,16169.0
2022-11-18 13:40:00,158.47,159.05,158.47,158.74,15690.0,158.47,159.05,158.47,158.74,15690.0
2022-11-18 13:50:00,158.71,159.75,158.69,159.12,35711.0,158.71,159.75,158.69,159.12,35711.0
2022-11-18 14:00:00,159.13,159.77,159.03,159.2,16628.0,159.13,159.77,159.03,159.2,16628.0
2022-11-18 14:10:00,159.2,159.65,159.1,159.21,18505.0,159.2,159.65,159.1,159.21,18505.0
2022-11-18 14:20:00,159.22,159.64,159.01,159.42,20611.0,159.22,159.64,159.01,159.42,20611.0
2022-11-18 14:30:00,159.33,159.81,158.21,158.76,53357.0,159.33,159.81,158.21,158.76,53357.0
2022-11-18 14:40:00,158.77,159.07,158.25,158.27,29390.0,158.77,159.07,158.25,158.27,29390.0
2022-11-18 14:50:00,158.27,158.95,158.0,158.82,38092.0,158.27,158.95,158.0,158.82,38092.0
2022-11-18 15:00:00,158.8,159.83,158.68,159.51,29778.0,158.8,159.83,158.68,159.51,29778.0
2022-11-18 15:10:00,159.51,159.63,158.31,158.52,47993.0,159.51,159.63,158.31,158.52,47993.0
2022-11-18 15:20:00,158.42,158.42,157.55,157.78,44841.0,158.42,158.42,157.55,157.78,44841.0
2022-11-18 15:30:00,157.78,157.82,156.8,156.91,38026.0,157.78,157.82,156.8,156.91,38026.0
2022-11-18 15:40:00,156.83,157.49,156.56,157.41,68527.0,156.83,157.49,156.56,157.41,68527.0
2022-11-18 15:50:00,157.53,158.42,157.46,157.85,143165.0,157.53,158.42,157.46,157.85,143165.0
2022-11-21 09:30:00,156.45,160.97,156.45,158.52,66574.0,156.45,160.97,156.45,158.52,66574.0
2022-11-21 09:40:00,158.28,160.01,157.53,159.22,65941.0,158.28,160.01,157.53,159.22,65941.0
2022-11-21 09:50:00,159.42,160.38,156.88,157.3,28978.0,159.42,160.38,156.88,157.3,28978.0
2022-11-21 10:00:00,157.03,157.45,156.07,156.32,18265.0,157.03,157.45,156.07,156.32,18265.0
2022-11-21 10:10:00,156.24,156.98,155.9,156.89,15457.0,156.24,156.98,155.9,156.89,15457.0
2022-11-21 10:20:00,156.95,157.16,155.82,156.19,17344.0,156.95,157.16,155.82,156.19,17344.0
2022-11-21 10:30:00,155.99,157.79,155.99,157.32,29829.0,155.99,157.79,155.99,157.32,29829.0
2022-11-21 10:40:00,157.38,158.12,156.91,157.12,34538.0,157.38,158.12,156.91,157.12,34538.0
2022-11-21 10:50:00,157.17,157.26,156.07,156.84,33597.0,157.17,157.26,156.07,156.84,33597.0
2022-11-21 11:00:00,156.75,156.76,155.37,155.37,17250.0,156.75,156.76,155.37,155.37,17250.0
2022-11-21 11:10:00,155.32,155.63,154.95,155.07,16726.0,155.32,155.63,154.95,155.07,16726.0
2022-11-21 11:20:00,154.97,155.19,154.43,154.51,26666.0,154.97,155.19,154.43,154.51,26666.0
2022-11-21 11:30:00,154.52,155.09,154.22,154.22,17534.0,154.52,155.09,154.22,154.22,17534.0
2022-11-21 11:40:00,154.33,154.85,154.28,154.83,15512.0,154.33,154.85,154.28,154.83,15512.0
2022-11-21 11:50:00,154.86,155.86,154.78,155.79,26741.0,154.86,155.86,154.78,155.79,26741.0
2022-11-21 12:00:00,155.79,156.42,155.43,156.22,68883.0,155.79,156.42,155.43,156.22,68883.0
2022-11-21 12:10:00,156.22,156.86,156.11,156.34,19728.0,156.22,156.86,156.11,156.34,19728.0
2022-11-21 12:20:00,156.26,156.68,156.02,156.48,15109.0,156.26,156.68,156.02,156.48,15109.0
2022-11-21 12:30:00,156.51,157.03,156.35,156.9,11332.0,156.51,157.03,156.35,156.9,11332.0
2022-11-21 12:40:00,156.83,156.94,156.64,156.92,20928.0,156.83,156.94,156.64,156.92,20928.0
2022-11-21 12:50:00,156.88,156.93,156.1,156.42,10969.0,156.88,156.93,156.1,156.42,10969.0
2022-11-21 13:00:00,156.4,156.49,155.61,155.83,13398.0,156.4,156.49,155.61,155.83,13398.0
2022-11-21 13:10:00,155.9,156.88,155.7,156.48,34450.0,155.9,156.88,155.7,156.48,34450.0
2022-11-21 13:20:00,156.46,156.6,155.66,155.89,13121.0,156.46,156.6,155.66,155.89,13121.0
2022-11-21 13:30:00,155.9,156.28,155.7,156.28,13131.0,155.9,156.28,155.7,156.28,13131.0
2022-11-21 13:40:00,156.19,156.25,155.76,156.19,34297.0,156.19,156.25,155.76,156.19,34297.0
2022-11-21 13:50:00,156.18,156.53,155.66,155.93,20017.0,156.18,156.53,155.66,155.93,20017.0
2022-11-21 14:00:00,155.93,156.45,155.93,156.2,18636.0,155.93,156.45,155.93,156.2,18636.0
2022-11-21 14:10:00,156.21,156.6,156.15,156.59,22202.0,156.21,156.6,156.15,156.59,22202.0
2022-11-21 14:20:00,156.65,157.41,156.65,157.12,41003.0,156.65,157.41,156.65,157.12,41003.0
2022-11-21 14:30:00,157.08,157.16,156.41,157.05,23037.0,157.08,157.16,156.41,157.05,23037.0
2022-11-21 14:40:00,157.04,157.71,156.97,157.66,22428.0,157.04,157.71,156.97,157.66,22428.0
2022-11-21 14:50:00,157.58,157.96,157.55,157.72,27765.0,157.58,157.96,157.55,157.72,27765.0
2022-11-21 15:00:00,157.67,157.86,156.3,156.68,23932.0,157.67,157.86,156.3,156.68,23932.0
2022-11-21 15:10:00,156.65,157.61,156.55,157.21,16429.0,156.65,157.61,156.55,157.21,16429.0
2022-11-21 15:20:00,157.21,157.54,157.09,157.5,14560.0,157.21,157.54,157.09,157.5,14560.0
2022-11-21 15:30:00,157.43,158.72,157.39,158.26,65226.0,157.43,158.72,157.39,158.26,65226.0
2022-11-21 15:40:00,158.19,158.87,158.05,158.61,37947.0,158.19,158.87,158.05,158.61,37947.0
2022-11-21 15:50:00,158.56,158.61,157.42,157.64,104710.0,158.56,158.61,157.42,157.64,104710.0
2022-11-22 09:30:00,178.5,192.0,177.18,187.21,707110.0,178.5,192.0,177.18,187.21,707110.0
2022-11-22 09:40:00,187.44,187.58,182.11,183.42,246164.0,187.44,187.58,182.11,183.42,246164.0
2022-11-22 09:50:00,183.99,186.77,180.55,183.0,138968.0,183.99,186.77,180.55,183.0,138968.0
2022-11-22 10:00:00,182.43,186.3,182.24,185.82,116453.0,182.43,186.3,182.24,185.82,116453.0
2022-11-22 10:10:00,186.05,186.5,182.84,184.07,83141.0,186.05,186.5,182.84,184.07,83141.0
2022-11-22 10:20:00,184.4,187.44,184.4,187.0,99444.0,184.4,187.44,184.4,187.0,99444.0
2022-11-22 10:30:00,187.03,187.52,185.26,186.34,82352.0,187.03,187.52,185.26,186.34,82352.0
2022-11-22 10:40:00,186.19,186.19,184.31,184.93,79563.0,186.19,186.19,184.31,184.93,79563.0
2022-11-22 10:50:00,185.17,185.69,183.18,184.27,149146.0,185.17,185.69,183.18,184.27,149146.0
2022-11-22 11:00:00,184.3,184.39,179.68,180.16,97195.0,184.3,184.39,179.68,180.16,97195.0
2022-11-22 11:10:00,180.02,181.91,179.79,180.61,51256.0,180.02,181.91,179.79,180.61,51256.0
2022-11-22 11:20:00,180.58,181.58,179.95,180.0,61186.0,180.58,181.58,179.95,180.0,61186.0
2022-11-22 11:30:00,180.4,181.06,179.76,180.86,45165.0,180.4,181.06,179.76,180.86,45165.0
2022-11-22 11:40:00,180.75,181.4,180.03,180.19,50830.0,180.75,181.4,180.03,180.19,50830.0
2022-11-22 11:50:00,180.2,183.0,180.1,182.69,55384.0,180.2,183.0,180.1,182.69,55384.0
2022-11-22 12:00:00,182.69,183.21,182.48,183.08,65396.0,182.69,183.21,182.48,183.08,65396.0
2022-11-22 12:10:00,183.02,184.96,182.86,184.68,80966.0,183.02,184.96,182.86,184.68,80966.0
2022-11-22 12:20:00,184.71,186.02,184.52,185.68,51277.0,184.71,186.02,184.52,185.68,51277.0
2022-11-22 12:30:00,185.68,186.46,184.87,186.32,43363.0,185.68,186.46,184.87,186.32,43363.0
2022-11-22 12:40:00,186.05,186.85,185.53,186.8,37966.0,186.05,186.85,185.53,186.8,37966.0
2022-11-22 12:50:00,186.61,186.85,185.8,186.47,32705.0,186.61,186.85,185.8,186.47,32705.0
2022-11-22 13:00:00,186.36,187.21,186.04,186.86,49068.0,186.36,187.21,186.04,186.86,49068.0
2022-11-22 13:10:00,186.82,187.3,186.19,186.94,53355.0,186.82,187.3,186.19,186.94,53355.0
2022-11-22 13:20:00,186.74,187.64,186.21,187.36,72631.0,186.74,187.64,186.21,187.36,72631.0
2022-11-22 13:30:00,187.36,188.0,187.36,188.0,28990.0,187.36,188.0,187.36,188.0,28990.0
2022-11-22 13:40:00,187.9,188.2,187.39,187.84,46967.0,187.9,188.2,187.39,187.84,46967.0
2022-11-22 13:50:00,187.83,188.54,187.14,187.42,34509.0,187.83,188.54,187.14,187.42,34509.0
2022-11-22 14:00:00,187.42,188.17,187.42,187.77,31119.0,187.42,188.17,187.42,187.77,31119.0
2022-11-22 14:10:00,187.82,189.51,187.82,189.01,47095.0,187.82,189.51,187.82,189.01,47095.0
2022-11-22 14:20:00,189.01,189.85,188.33,189.43,51272.0,189.01,189.85,188.33,189.43,51272.0
2022-11-22 14:30:00,189.39,190.22,189.15,189.97,60341.0,189.39,190.22,189.15,189.97,60341.0
2022-11-22 14:40:00,190.0,191.29,189.95,191.05,67817.0,190.0,191.29,189.95,191.05,67817.0
2022-11-22 14:50:00,191.17,191.36,190.3,190.98,47642.0,191.17,191.36,190.3,190.98,47642.0
2022-11-22 15:00:00,191.02,192.32,190.9,191.77,62736.0,191.02,192.32,190.9,191.77,62736.0
2022-11-22 15:10:00,191.91,192.0,190.2,190.3,56081.0,191.91,192.0,190.2,190.3,56081.0
2022-11-22 15:20:00,190.21,190.55,189.01,189.05,111077.0,190.21,190.55,189.01,189.05,111077.0
2022-11-22 15:30:00,189.09,189.4,187.3,188.0,131799.0,189.09,189.4,187.3,188.0,131799.0
2022-11-22 15:40:00,188.0,188.43,187.41,188.4,66165.0,188.0,188.43,187.41,188.4,66165.0
2022-11-22 15:50:00,188.4,190.41,188.21,189.88,314354.0,188.4,190.41,188.21,189.88,314354.0
2022-11-23 09:30:00,188.25,189.84,185.63,188.85,82594.0,188.25,189.84,185.63,188.85,82594.0
2022-11-23 09:40:00,189.11,189.11,186.08,186.73,36150.0,189.11,189.11,186.08,186.73,36150.0
2022-11-23 09:50:00,187.06,187.43,185.23,185.88,62299.0,187.06,187.43,185.23,185.88,62299.0
2022-11-23 10:00:00,186.19,187.36,185.72,186.55,32271.0,186.19,187.36,185.72,186.55,32271.0
2022-11-23 10:10:00,186.64,186.82,185.5,186.15,28003.0,186.64,186.82,185.5,186.15,28003.0
2022-11-23 10:20:00,186.16,188.44,186.15,188.4,37921.0,186.16,188.44,186.15,188.4,37921.0
2022-11-23 10:30:00,188.23,189.61,187.6,189.06,72231.0,188.23,189.61,187.6,189.06,72231.0
2022-11-23 10:40:00,189.11,190.94,189.1,190.32,53766.0,189.11,190.94,189.1,190.32,53766.0
2022-11-23 10:50:00,190.23,191.19,190.11,191.08,35513.0,190.23,191.19,190.11,191.08,35513.0
2022-11-23 11:00:00,191.08,191.11,190.12,190.14,15326.0,191.08,191.11,190.12,190.14,15326.0
2022-11-23 11:10:00,190.0,190.07,188.95,188.99,34729.0,190.0,190.07,188.95,188.99,34729.0
2022-11-23 11:20:00,188.98,189.76,188.72,188.98,25428.0,188.98,189.76,188.72,188.98,25428.0
2022-11-23 11:30:00,188.86,188.88,188.15,188.5,12165.0,188.86,188.88,188.15,188.5,12165.0
2022-11-23 11:40:00,188.49,189.02,187.9,188.01,19066.0,188.49,189.02,187.9,188.01,19066.0
2022-11-23 11:50:00,188.13,188.8,187.62,188.8,18116.0,188.13,188.8,187.62,188.8,18116.0
2022-11-23 12:00:00,188.81,189.59,188.41,188.95,18246.0,188.81,189.59,188.41,188.95,18246.0
2022-11-23 12:10:00,188.78,189.22,188.0,188.99,13458.0,188.78,189.22,188.0,188.99,13458.0
2022-11-23 12:20:00,189.07,189.88,189.0,189.7,14525.0,189.07,189.88,189.0,189.7,14525.0
2022-11-23 12:30:00,189.51,190.28,189.49,190.14,21245.0,189.51,190.28,189.49,190.14,21245.0
2022-11-23 12:40:00,190.17,190.35,189.4,190.29,19046.0,190.17,190.35,189.4,190.29,19046.0
2022-11-23 12:50:00,190.28,190.28,189.0,189.32,18937.0,190.28,190.28,189.0,189.32,18937.0
2022-11-23 13:00:00,189.29,190.29,189.13,190.24,16719.0,189.29,190.29,189.13,190.24,16719.0
2022-11-23 13:10:00,190.28,191.36,190.28,191.14,19935.0,190.28,191.36,190.28,191.14,19935.0
2022-11-23 13:20:00,191.35,192.13,191.08,192.03,29043.0,191.35,192.13,191.08,192.03,29043.0
2022-11-23 13:30:00,192.06,192.41,191.87,192.24,24653.0,192.06,192.41,191.87,192.24,24653.0
2022-11-23 13:40:00,192.19,192.87,191.9,192.79,23731.0,192.19,192.87,191.9,192.79,23731.0
2022-11-23 13:50:00,192.78,192.82,191.93,192.35,16586.0,192.78,192.82,191.93,192.35,16586.0
2022-11-23 14:00:00,192.37,194.11,192.09,193.4,20764.0,192.37,194.11,192.09,193.4,20764.0
2022-11-23 14:10:00,193.61,193.7,193.01,193.1,13231.0,193.61,193.7,193.01,193.1,13231.0
2022-11-23 14:20:00,193.38,193.62,192.78,192.88,30221.0,193.38,193.62,192.78,192.88,30221.0
2022-11-23 14:30:00,192.85,192.88,192.33,192.53,31297.0,192.85,192.88,192.33,192.53,31297.0
2022-11-23 14:40:00,192.58,193.8,192.58,193.67,22062.0,192.58,193.8,192.58,193.67,22062.0
2022-11-23 14:50:00,193.63,193.86,193.08,193.23,30003.0,193.63,193.86,193.08,193.23,30003.0
2022-11-23 15:00:00,193.08,193.69,192.67,193.43,20221.0,193.08,193.69,192.67,193.43,20221.0
2022-11-23 15:10:00,193.41,194.23,193.35,194.02,30507.0,193.41,194.23,193.35,194.02,30507.0
2022-11-23 15:20:00,194.02,194.68,193.89,194.1,35983.0,194.02,194.68,193.89,194.1,35983.0
2022-11-23 15:30:00,194.09,195.18,193.9,195.11,43084.0,194.09,195.18,193.9,195.11,43084.0
2022-11-23 15:40:00,195.11,195.43,194.38,195.43,57157.0,195.11,195.43,194.38,195.43,57157.0
2022-11-23 15:50:00,195.19,196.1,194.86,195.97,171189.0,195.19,196.1,194.86,195.97,171189.0
2022-11-25 09:30:00,196.25,199.21,195.63,196.36,38984.0,196.25,199.21,195.63,196.36,38984.0
2022-11-25 09:40:00,196.81,196.81,195.27,195.96,10615.0,196.81,196.81,195.27,195.96,10615.0
2022-11-25 09:50:00,196.25,196.56,195.61,196.14,24191.0,196.25,196.56,195.61,196.14,24191.0
2022-11-25 10:00:00,196.13,196.34,195.72,196.3,11417.0,196.13,196.34,195.72,196.3,11417.0
2022-11-25 10:10:00,196.44,196.55,195.13,195.14,16404.0,196.44,196.55,195.13,195.14,16404.0
2022-11-25 10:20:00,195.15,196.24,195.01,195.34,23374.0,195.15,196.24,195.01,195.34,23374.0
2022-11-25 10:30:00,195.41,196.33,195.06,195.99,13488.0,195.41,196.33,195.06,195.99,13488.0
2022-11-25 10:40:00,195.88,196.65,195.73,196.58,12094.0,195.88,196.65,195.73,196.58,12094.0
2022-11-25 10:50:00,196.53,196.71,196.29,196.4,8155.0,196.53,196.71,196.29,196.4,8155.0
2022-11-25 11:00:00,196.49,197.1,196.49,196.87,10573.0,196.49,197.1,196.49,196.87,10573.0
2022-11-25 11:10:00,196.88,196.88,195.87,196.17,11548.0,196.88,196.88,195.87,196.17,11548.0
2022-11-25 11:20:00,196.28,196.59,196.17,196.33,5293.0,196.28,196.59,196.17,196.33,5293.0
2022-11-25 11:30:00,196.26,196.86,196.19,196.75,11138.0,196.26,196.86,196.19,196.75,11138.0
2022-11-25 11:40:00,196.72,197.05,196.49,196.63,9201.0,196.72,197.05,196.49,196.63,9201.0
2022-11-25 11:50:00,196.56,196.7,196.02,196.17,9810.0,196.56,196.7,196.02,196.17,9810.0
2022-11-25 12:00:00,196.18,196.36,196.07,196.21,21421.0,196.18,196.36,196.07,196.21,21421.0
2022-11-25 12:10:00,196.21,196.68,196.2,196.52,12610.0,196.21,196.68,196.2,196.52,12610.0
2022-11-25 12:20:00,196.53,196.59,196.01,196.35,17625.0,196.53,196.59,196.01,196.35,17625.0
2022-11-25 12:30:00,196.26,196.52,196.03,196.32,23707.0,196.26,196.52,196.03,196.32,23707.0
2022-11-25 12:40:00,196.34,196.56,196.16,196.52,26985.0,196.34,196.56,196.16,196.52,26985.0
2022-11-25 12:50:00,196.45,196.7,196.14,196.6,59151.0,196.45,196.7,196.14,196.6,59151.0
2022-11-28 09:30:00,194.53,197.48,194.53,196.0,32050.0,194.53,197.48,194.53,196.0,32050.0
2022-11-28 09:40:00,195.84,197.23,195.5,196.57,20916.0,195.84,197.23,195.5,196.57,20916.0
2022-11-28 09:50:00,196.58,197.13,195.4,196.05,21022.0,196.58,197.13,195.4,196.05,21022.0
2022-11-28 10:00:00,195.93,196.61,195.58,196.61,16086.0,195.93,196.61,195.58,196.61,16086.0
2022-11-28 10:10:00,196.82,198.27,196.52,198.27,15359.0,196.82,198.27,196.52,198.27,15359.0
2022-11-28 10:20:00,198.36,199.47,197.78,199.47,30650.0,198.36,199.47,197.78,199.47,30650.0
2022-11-28 10:30:00,199.37,199.97,198.49,198.72,29868.0,199.37,199.97,198.49,198.72,29868.0
2022-11-28 10:40:00,198.86,198.86,197.22,197.99,11393.0,198.86,198.86,197.22,197.99,11393.0
2022-11-28 10:50:00,197.97,198.14,197.23,197.23,30635.0,197.97,198.14,197.23,197.23,30635.0
2022-11-28 11:00:00,197.41,197.67,196.52,196.96,11509.0,197.41,197.67,196.52,196.96,11509.0
2022-11-28 11:10:00,196.96,197.19,196.53,196.9,16687.0,196.96,197.19,196.53,196.9,16687.0
2022-11-28 11:20:00,196.96,197.48,196.92,196.92,24640.0,196.96,197.48,196.92,196.92,24640.0
2022-11-28 11:30:00,196.95,197.2,196.31,197.15,8093.0,196.95,197.2,196.31,197.15,8093.0
2022-11-28 11:40:00,197.06,197.07,196.3,196.31,10038.0,197.06,197.07,196.3,196.31,10038.0
2022-11-28 11:50:00,196.27,196.48,196.11,196.27,11394.0,196.27,196.48,196.11,196.27,11394.0
2022-11-28 12:00:00,196.3,197.23,196.29,196.51,14916.0,196.3,197.23,196.29,196.51,14916.0
2022-11-28 12:10:00,196.5,197.41,196.49,197.34,10914.0,196.5,197.41,196.49,197.34,10914.0
2022-11-28 12:20:00,197.41,197.51,197.03,197.03,12937.0,197.41,197.51,197.03,197.03,12937.0
2022-11-28 12:30:00,197.12,197.13,196.57,197.02,20647.0,197.12,197.13,196.57,197.02,20647.0
2022-11-28 12:40:00,196.87,196.94,196.38,196.45,15865.0,196.87,196.94,196.38,196.45,15865.0
2022-11-28 12:50:00,196.45,196.64,196.05,196.21,24315.0,196.45,196.64,196.05,196.21,24315.0
2022-11-28 13:00:00,196.13,196.42,195.8,196.24,41116.0,196.13,196.42,195.8,196.24,41116.0
2022-11-28 13:10:00,196.34,196.5,195.51,195.98,37282.0,196.34,196.5,195.51,195.98,37282.0
2022-11-28 13:20:00,195.93,196.27,195.72,196.26,10702.0,195.93,196.27,195.72,196.26,10702.0
2022-11-28 13:30:00,196.26,196.38,195.69,195.69,13822.0,196.26,196.38,195.69,195.69,13822.0
2022-11-28 13:40:00,195.65,195.75,195.18,195.33,15763.0,195.65,195.75,195.18,195.33,15763.0
2022-11-28 13:50:00,195.33,195.47,195.17,195.4,31299.0,195.33,195.47,195.17,195.4,31299.0
2022-11-28 14:00:00,195.4,195.66,195.38,195.56,16208.0,195.4,195.66,195.38,195.56,16208.0
2022-11-28 14:10:00,195.56,196.16,195.53,195.88,15308.0,195.56,196.16,195.53,195.88,15308.0
2022-11-28 14:20:00,195.88,195.89,195.45,195.89,17073.0,195.88,195.89,195.45,195.89,17073.0
2022-11-28 14:30:00,195.84,196.51,195.75,196.46,14274.0,195.84,196.51,195.75,196.46,14274.0
2022-11-28 14:40:00,196.46,196.8,196.35,196.73,21700.0,196.46,196.8,196.35,196.73,21700.0
2022-11-28 14:50:00,196.77,197.1,196.61,196.68,17064.0,196.77,197.1,196.61,196.68,17064.0
2022-11-28 15:00:00,196.69,196.88,196.22,196.82,14741.0,196.69,196.88,196.22,196.82,14741.0
2022-11-28 15:10:00,196.7,196.73,196.21,196.21,17738.0,196.7,196.73,196.21,196.21,17738.0
2022-11-28 15:20:00,196.23,196.57,196.14,196.27,27960.0,196.23,196.57,196.14,196.27,27960.0
2022-11-28 15:30:00,196.31,196.95,196.26,196.47,40009.0,196.31,196.95,196.26,196.47,40009.0
2022-11-28 15:40:00,196.5,196.8,196.22,196.43,58800.0,196.5,196.8,196.22,196.43,58800.0
2022-11-28 15:50:00,196.43,196.53,195.87,195.87,143714.0,196.43,196.53,195.87,195.87,143714.0
2022-11-29 09:30:00,194.98,196.15,194.04,195.1,27654.0,194.98,196.15,194.04,195.1,27654.0
2022-11-29 09:40:00,195.11,195.4,194.6,194.78,9654.0,195.11,195.4,194.6,194.78,9654.0
2022-11-29 09:50:00,194.49,195.35,194.49,195.14,16493.0,194.49,195.35,194.49,195.14,16493.0
2022-11-29 10:00:00,195.0,195.16,192.56,192.65,20503.0,195.0,195.16,192.56,192.65,20503.0
2022-11-29 10:10:00,192.57,192.57,191.45,191.61,22080.0,192.57,192.57,191.45,191.61,22080.0
2022-11-29 10:20:00,191.84,192.87,191.7,192.73,11822.0,191.84,192.87,191.7,192.73,11822.0
2022-11-29 10:30:00,192.72,192.75,191.38,191.38,14920.0,192.72,192.75,191.38,191.38,14920.0
2022-11-29 10:40:00,191.37,191.91,191.28,191.86,18450.0,191.37,191.91,191.28,191.86,18450.0
2022-11-29 10:50:00,191.93,192.18,191.13,191.22,17688.0,191.93,192.18,191.13,191.22,17688.0
2022-11-29 11:00:00,191.32,191.55,190.44,190.44,11156.0,191.32,191.55,190.44,190.44,11156.0
2022-11-29 11:10:00,190.46,191.11,189.7,189.7,21021.0,190.46,191.11,189.7,189.7,21021.0
2022-11-29 11:20:00,189.58,190.14,189.25,190.14,25167.0,189.58,190.14,189.25,190.14,25167.0
2022-11-29 11:30:00,189.97,190.59,189.6,190.28,33207.0,189.97,190.59,189.6,190.28,33207.0
2022-11-29 11:40:00,190.32,190.76,189.81,190.28,58458.0,190.32,190.76,189.81,190.28,58458.0
2022-11-29 11:50:00,190.39,191.52,190.32,191.52,10241.0,190.39,191.52,190.32,191.52,10241.0
2022-11-29 12:00:00,191.3,191.71,190.68,191.35,41224.0,191.3,191.71,190.68,191.35,41224.0
2022-11-29 12:10:00,191.21,191.21,190.73,190.9,13396.0,191.21,191.21,190.73,190.9,13396.0
2022-11-29 12:20:00,190.84,191.14,190.13,191.07,21164.0,190.84,191.14,190.13,191.07,21164.0
2022-11-29 12:30:00,191.09,192.0,191.07,191.88,16607.0,191.09,192.0,191.07,191.88,16607.0
2022-11-29 12:40:00,191.92,191.96,191.71,191.84,6242.0,191.92,191.96,191.71,191.84,6242.0
2022-11-29 12:50:00,191.91,191.95,191.47,191.56,12727.0,191.91,191.95,191.47,191.56,12727.0
2022-11-29 13:00:00,191.56,191.78,191.27,191.36,6888.0,191.56,191.78,191.27,191.36,6888.0
2022-11-29 13:10:00,191.37,191.67,191.14,191.56,8218.0,191.37,191.67,191.14,191.56,8218.0
2022-11-29 13:20:00,191.58,191.82,191.39,191.82,17709.0,191.58,191.82,191.39,191.82,17709.0
2022-11-29 13:30:00,191.7,191.9,191.7,191.75,4012.0,191.7,191.9,191.7,191.75,4012.0
2022-11-29 13:40:00,191.78,191.79,191.41,191.65,7825.0,191.78,191.79,191.41,191.65,7825.0
2022-11-29 13:50:00,191.74,191.96,191.36,191.91,6348.0,191.74,191.96,191.36,191.91,6348.0
2022-11-29 14:00:00,191.97,192.24,191.75,192.24,21962.0,191.97,192.24,191.75,192.24,21962.0
2022-11-29 14:10:00,192.24,192.28,191.85,191.91,12900.0,192.24,192.28,191.85,191.91,12900.0
2022-11-29 14:20:00,191.9,191.9,190.85,190.91,11110.0,191.9,191.9,190.85,190.91,11110.0
2022-11-29 14:30:00,190.82,191.23,190.82,190.97,11403.0,190.82,191.23,190.82,190.97,11403.0
2022-11-29 14:40:00,191.04,191.12,190.8,191.03,8924.0,191.04,191.12,190.8,191.03,8924.0
2022-11-29 14:50:00,191.0,191.16,190.9,191.03,9006.0,191.0,191.16,190.9,191.03,9006.0
2022-11-29 15:00:00,190.96,191.42,190.95,191.42,12654.0,190.96,191.42,190.95,191.42,12654.0
2022-11-29 15:10:00,191.44,191.95,191.42,191.81,6802.0,191.44,191.95,191.42,191.81,6802.0
2022-11-29 15:20:00,191.81,192.31,191.81,192.04,11212.0,191.81,192.31,191.81,192.04,11212.0
2022-11-29 15:30:00,192.03,192.92,191.92,192.55,19806.0,192.03,192.92,191.92,192.55,19806.0
2022-11-29 15:40:00,192.56,192.83,192.33,192.47,34725.0,192.56,192.83,192.33,192.47,34725.0
2022-11-29 15:50:00,192.54,192.66,191.92,192.5,116348.0,192.54,192.66,191.92,192.5,116348.0
2022-11-30 09:30:00,192.2,192.93,190.76,192.27,9331.0,192.2,192.93,190.76,192.27,9331.0
2022-11-30 09:40:00,192.27,192.56,191.73,191.92,15129.0,192.27,192.56,191.73,191.92,15129.0
2022-11-30 09:50:00,191.96,192.23,191.37,192.18,10831.0,191.96,192.23,191.37,192.18,10831.0
2022-11-30 10:00:00,192.31,192.78,190.99,192.53,17365.0,192.31,192.78,190.99,192.53,17365.0
2022-11-30 10:10:00,192.52,193.15,191.9,193.15,14779.0,192.52,193.15,191.9,193.15,14779.0
2022-11-30 10:20:00,193.16,193.6,192.87,193.09,16867.0,193.16,193.6,192.87,193.09,16867.0
2022-11-30 10:30:00,193.09,193.18,192.25,192.47,12159.0,193.09,193.18,192.25,192.47,12159.0
2022-11-30 10:40:00,192.53,192.71,191.9,192.04,14528.0,192.53,192.71,191.9,192.04,14528.0
2022-11-30 10:50:00,192.03,192.34,191.78,192.21,10378.0,192.03,192.34,191.78,192.21,10378.0
2022-11-30 11:00:00,192.28,192.69,192.13,192.61,21902.0,192.28,192.69,192.13,192.61,21902.0
2022-11-30 11:10:00,192.61,193.14,192.51,193.03,18614.0,192.61,193.14,192.51,193.03,18614.0
2022-11-30 11:20:00,192.98,193.37,192.52,193.03,24168.0,192.98,193.37,192.52,193.03,24168.0
2022-11-30 11:30:00,193.19,193.46,192.81,192.81,8345.0,193.19,193.46,192.81,192.81,8345.0
2022-11-30 11:40:00,192.92,194.06,192.91,193.72,74380.0,192.92,194.06,192.91,193.72,74380.0
2022-11-30 11:50:00,193.74,194.05,193.61,194.0,21036.0,193.74,194.05,193.61,194.0,21036.0
2022-11-30 12:00:00,193.92,194.04,193.5,193.5,7759.0,193.92,194.04,193.5,193.5,7759.0
2022-11-30 12:10:00,193.57,193.58,192.59,192.59,5782.0,193.57,193.58,192.59,192.59,5782.0
2022-11-30 12:20:00,192.59,192.83,192.34,192.61,7321.0,192.59,192.83,192.34,192.61,7321.0
2022-11-30 12:30:00,192.6,192.87,192.21,192.44,11276.0,192.6,192.87,192.21,192.44,11276.0
2022-11-30 12:40:00,192.52,192.58,192.15,192.43,7428.0,192.52,192.58,192.15,192.43,7428.0
2022-11-30 12:50:00,192.51,192.96,192.48,192.96,7770.0,192.51,192.96,192.48,192.96,7770.0
2022-11-30 13:00:00,192.93,193.6,192.93,193.46,9402.0,192.93,193.6,192.93,193.46,9402.0
2022-11-30 13:10:00,193.51,193.68,193.24,193.24,8750.0,193.51,193.68,193.24,193.24,8750.0
2022-11-30 13:20:00,193.21,193.27,193.04,193.22,10284.0,193.21,193.27,193.04,193.22,10284.0
2022-11-30 13:30:00,193.13,195.16,192.8,194.66,39056.0,193.13,195.16,192.8,194.66,39056.0
2022-11-30 13:40:00,194.7,194.78,193.12,193.36,13756.0,194.7,194.78,193.12,193.36,13756.0
2022-11-30 13:50:00,193.34,194.38,193.16,194.14,16520.0,193.34,194.38,193.16,194.14,16520.0
2022-11-30 14:00:00,194.18,194.78,194.18,194.52,27461.0,194.18,194.78,194.18,194.52,27461.0
2022-11-30 14:10:00,194.76,195.43,194.2,195.19,18274.0,194.76,195.43,194.2,195.19,18274.0
2022-11-30 14:20:00,195.2,195.23,194.41,194.44,27700.0,195.2,195.23,194.41,194.44,27700.0
2022-11-30 14:30:00,194.37,194.41,193.5,193.77,22384.0,194.37,194.41,193.5,193.77,22384.0
2022-11-30 14:40:00,193.64,193.87,192.99,193.83,15284.0,193.64,193.87,192.99,193.83,15284.0
2022-11-30 14:50:00,193.87,194.07,193.36,193.94,8231.0,193.87,194.07,193.36,193.94,8231.0
2022-11-30 15:00:00,193.96,194.12,193.84,194.09,15384.0,193.96,194.12,193.84,194.09,15384.0
2022-11-30 15:10:00,194.01,194.52,193.83,194.32,21987.0,194.01,194.52,193.83,194.32,21987.0
2022-11-30 15:20:00,194.37,194.73,194.28,194.62,25296.0,194.37,194.73,194.28,194.62,25296.0
2022-11-30 15:30:00,194.64,195.11,194.57,194.68,13444.0,194.64,195.11,194.57,194.68,13444.0
2022-11-30 15:40:00,194.63,194.89,194.21,194.47,27233.0,194.63,194.89,194.21,194.47,27233.0
2022-11-30 15:50:00,194.29,195.81,194.19,195.79,92161.0,194.29,195.81,194.19,195.79,92161.0
2022-12-01 09:30:00,193.76,198.35,193.76,196.53,18866.0,193.76,198.35,193.76,196.53,18866.0
2022-12-01 09:40:00,196.31,197.31,194.57,195.14,16374.0,196.31,197.31,194.57,195.14,16374.0
2022-12-01 09:50:00,195.37,195.82,194.94,195.69,6519.0,195.37,195.82,194.94,195.69,6519.0
2022-12-01 10:00:00,195.67,196.69,195.07,195.37,20525.0,195.67,196.69,195.07,195.37,20525.0
2022-12-01 10:10:00,195.43,195.92,194.27,194.43,7920.0,195.43,195.92,194.27,194.43,7920.0
2022-12-01 10:20:00,194.45,195.03,194.35,194.96,7162.0,194.45,195.03,194.35,194.96,7162.0
2022-12-01 10:30:00,195.13,195.67,194.45,195.12,5920.0,195.13,195.67,194.45,195.12,5920.0
2022-12-01 10:40:00,195.19,196.33,194.82,196.33,5888.0,195.19,196.33,194.82,196.33,5888.0
2022-12-01 10:50:00,196.16,197.35,196.15,197.0,4997.0,196.16,197.35,196.15,197.0,4997.0
2022-12-01 11:00:00,196.97,197.35,196.76,197.22,13753.0,196.97,197.35,196.76,197.22,13753.0
2022-12-01 11:10:00,197.43,197.79,196.76,197.24,12755.0,197.43,197.79,196.76,197.24,12755.0
2022-12-01 11:20:00,197.12,198.16,197.11,198.1,15545.0,197.12,198.16,197.11,198.1,15545.0
2022-12-01 11:30:00,198.05,199.2,198.01,198.96,15755.0,198.05,199.2,198.01,198.96,15755.0
2022-12-01 11:40:00,199.06,199.11,198.59,198.78,10001.0,199.06,199.11,198.59,198.78,10001.0
2022-12-01 11:50:00,198.93,199.54,198.44,198.82,16588.0,198.93,199.54,198.44,198.82,16588.0
2022-12-01 12:00:00,198.67,198.67,197.93,198.31,6128.0,198.67,198.67,197.93,198.31,6128.0
2022-12-01 12:10:00,198.21,198.88,198.21,198.68,22991.0,198.21,198.88,198.21,198.68,22991.0
2022-12-01 12:20:00,198.54,199.33,198.54,199.01,9013.0,198.54,199.33,198.54,199.01,9013.0
2022-12-01 12:30:00,198.86,199.3,198.86,199.03,3145.0,198.86,199.3,198.86,199.03,3145.0
2022-12-01 12:40:00,199.14,199.14,198.23,198.36,9174.0,199.14,199.14,198.23,198.36,9174.0
2022-12-01 12:50:00,198.31,198.47,197.72,197.92,3242.0,198.31,198.47,197.72,197.92,3242.0
2022-12-01 13:00:00,197.92,198.08,197.42,197.43,6628.0,197.92,198.08,197.42,197.43,6628.0
2022-12-01 13:10:00,197.48,197.62,196.72,196.76,6607.0,197.48,197.62,196.72,196.76,6607.0
2022-12-01 13:20:00,196.63,197.54,196.62,197.31,6241.0,196.63,197.54,196.62,197.31,6241.0
2022-12-01 13:30:00,197.32,197.59,197.14,197.25,9298.0,197.32,197.59,197.14,197.25,9298.0
2022-12-01 13:40:00,197.14,197.27,196.96,196.96,5678.0,197.14,197.27,196.96,196.96,5678.0
2022-12-01 13:50:00,197.05,197.06,196.41,196.58,4052.0,197.05,197.06,196.41,196.58,4052.0
2022-12-01 14:00:00,196.37,196.46,196.1,196.34,5141.0,196.37,196.46,196.1,196.34,5141.0
2022-12-01 14:10:00,196.38,196.6,196.22,196.5,2268.0,196.38,196.6,196.22,196.5,2268.0
2022-12-01 14:20:00,196.56,196.65,196.26,196.47,6728.0,196.56,196.65,196.26,196.47,6728.0
2022-12-01 14:30:00,196.36,196.67,196.35,196.4,3059.0,196.36,196.67,196.35,196.4,3059.0
2022-12-01 14:40:00,196.35,196.67,196.24,196.67,4032.0,196.35,196.67,196.24,196.67,4032.0
2022-12-01 14:50:00,196.63,196.84,196.45,196.72,6202.0,196.63,196.84,196.45,196.72,6202.0
2022-12-01 15:00:00,196.69,197.19,196.69,196.84,6374.0,196.69,197.19,196.69,196.84,6374.0
2022-12-01 15:10:00,196.77,196.77,196.11,196.25,6165.0,196.77,196.77,196.11,196.25,6165.0
2022-12-01 15:20:00,196.24,196.24,195.82,196.18,8088.0,196.24,196.24,195.82,196.18,8088.0
2022-12-01 15:30:00,196.18,196.18,195.68,196.11,19283.0,196.18,196.18,195.68,196.11,19283.0
2022-12-01 15:40:00,196.1,196.26,195.32,195.33,16290.0,196.1,196.26,195.32,195.33,16290.0
2022-12-01 15:50:00,195.47,195.66,194.52,194.69,82536.0,195.47,195.66,194.52,194.69,82536.0
2022-12-02 09:30:00,191.77,194.22,191.02,193.93,16874.0,191.77,194.22,191.02,193.93,16874.0
2022-12-02 09:40:00,193.93,195.29,193.54,194.47,24444.0,193.93,195.29,193.54,194.47,24444.0
2022-12-02 09:50:00,193.72,194.9,193.6,194.9,9195.0,193.72,194.9,193.6,194.9,9195.0
2022-12-02 10:00:00,194.68,196.09,194.68,195.37,9643.0,194.68,196.09,194.68,195.37,9643.0
2022-12-02 10:10:00,195.37,197.13,195.37,196.09,20666.0,195.37,197.13,195.37,196.09,20666.0
2022-12-02 10:20:00,195.87,196.67,195.77,196.18,16138.0,195.87,196.67,195.77,196.18,16138.0
2022-12-02 10:30:00,196.19,196.8,195.6,196.41,24973.0,196.19,196.8,195.6,196.41,24973.0
2022-12-02 10:40:00,196.4,197.25,196.4,197.21,12436.0,196.4,197.25,196.4,197.21,12436.0
2022-12-02 10:50:00,197.41,197.7,197.05,197.23,8874.0,197.41,197.7,197.05,197.23,8874.0
2022-12-02 11:00:00,197.33,197.9,197.14,197.86,8183.0,197.33,197.9,197.14,197.86,8183.0
2022-12-02 11:10:00,197.84,198.32,197.72,198.32,4716.0,197.84,198.32,197.72,198.32,4716.0
2022-12-02 11:20:00,198.15,198.77,197.99,198.77,8542.0,198.15,198.77,197.99,198.77,8542.0
2022-12-02 11:30:00,198.82,199.8,198.78,198.98,18414.0,198.82,199.8,198.78,198.98,18414.0
2022-12-02 11:40:00,199.04,199.71,199.04,199.47,6038.0,199.04,199.71,199.04,199.47,6038.0
2022-12-02 11:50:00,199.53,199.61,198.99,199.43,10310.0,199.53,199.61,198.99,199.43,10310.0
2022-12-02 12:00:00,199.39,199.6,199.11,199.16,10732.0,199.39,199.6,199.11,199.16,10732.0
2022-12-02 12:10:00,199.16,199.61,198.95,199.25,5677.0,199.16,199.61,198.95,199.25,5677.0
2022-12-02 12:20:00,199.29,199.41,199.11,199.16,8733.0,199.29,199.41,199.11,199.16,8733.0
2022-12-02 12:30:00,199.11,200.19,199.04,199.52,19861.0,199.11,200.19,199.04,199.52,19861.0
2022-12-02 12:40:00,199.56,200.46,199.55,200.34,12996.0,199.56,200.46,199.55,200.34,12996.0
2022-12-02 12:50:00,200.23,200.35,199.85,199.94,7795.0,200.23,200.35,199.85,199.94,7795.0
2022-12-02 13:00:00,199.85,200.02,199.43,199.7,22716.0,199.85,200.02,199.43,199.7,22716.0
2022-12-02 13:10:00,199.7,199.98,199.39,199.56,7759.0,199.7,199.98,199.39,199.56,7759.0
2022-12-02 13:20:00,199.55,199.78,199.02,199.49,23958.0,199.55,199.78,199.02,199.49,23958.0
2022-12-02 13:30:00,199.62,199.95,199.43,199.48,7889.0,199.62,199.95,199.43,199.48,7889.0
2022-12-02 13:40:00,199.7,200.05,199.69,200.0,3100.0,199.7,200.05,199.69,200.0,3100.0
2022-12-02 13:50:00,199.98,200.13,199.6,199.73,7560.0,199.98,200.13,199.6,199.73,7560.0
2022-12-02 14:00:00,199.65,200.5,199.65,200.27,11587.0,199.65,200.5,199.65,200.27,11587.0
2022-12-02 14:10:00,200.19,200.81,199.83,200.76,9218.0,200.19,200.81,199.83,200.76,9218.0
2022-12-02 14:20:00,200.91,201.16,200.59,201.03,7008.0,200.91,201.16,200.59,201.03,7008.0
2022-12-02 14:30:00,201.06,201.35,200.89,200.9,11217.0,201.06,201.35,200.89,200.9,11217.0
2022-12-02 14:40:00,200.91,201.55,200.82,201.47,13368.0,200.91,201.55,200.82,201.47,13368.0
2022-12-02 14:50:00,201.49,202.09,201.33,202.09,16885.0,201.49,202.09,201.33,202.09,16885.0
2022-12-02 15:00:00,202.08,202.68,201.89,202.67,16592.0,202.08,202.68,201.89,202.67,16592.0
2022-12-02 15:10:00,202.65,202.75,201.67,201.84,25473.0,202.65,202.75,201.67,201.84,25473.0
2022-12-02 15:20:00,201.69,202.02,200.88,200.96,34703.0,201.69,202.02,200.88,200.96,34703.0
2022-12-02 15:30:00,201.19,201.51,200.49,200.75,22077.0,201.19,201.51,200.49,200.75,22077.0
2022-12-02 15:40:00,200.79,201.38,200.45,200.56,30772.0,200.79,201.38,200.45,200.56,30772.0
2022-12-02 15:50:00,200.64,201.01,200.03,200.2,117090.0,200.64,201.01,200.03,200.2,117090.0
2022-12-05 09:30:00,196.74,198.53,195.61,197.19,28521.0,196.74,198.53,195.61,197.19,28521.0
2022-12-05 09:40:00,196.97,197.99,196.75,197.24,14060.0,196.97,197.99,196.75,197.24,14060.0
2022-12-05 09:50:00,197.22,197.87,196.91,197.01,10390.0,197.22,197.87,196.91,197.01,10390.0
2022-12-05 10:00:00,197.01,198.45,196.51,197.03,33058.0,197.01,198.45,196.51,197.03,33058.0
2022-12-05 10:10:00,197.3,198.51,197.23,197.76,18591.0,197.3,198.51,197.23,197.76,18591.0
2022-12-05 10:20:00,197.95,199.01,197.95,198.45,12875.0,197.95,199.01,197.95,198.45,12875.0
2022-12-05 10:30:00,198.59,199.55,198.5,199.54,8668.0,198.59,199.55,198.5,199.54,8668.0
2022-12-05 10:40:00,199.45,200.72,199.39,200.5,19098.0,199.45,200.72,199.39,200.5,19098.0
2022-12-05 10:50:00,200.56,201.15,200.35,201.12,12731.0,200.56,201.15,200.35,201.12,12731.0
2022-12-05 11:00:00,201.25,201.45,200.94,201.0,10453.0,201.25,201.45,200.94,201.0,10453.0
2022-12-05 11:10:00,201.07,201.48,200.59,200.88,7763.0,201.07,201.48,200.59,200.88,7763.0
2022-12-05 11:20:00,200.84,201.17,200.74,200.94,8334.0,200.84,201.17,200.74,200.94,8334.0
2022-12-05 11:30:00,201.17,201.26,200.79,201.02,7545.0,201.17,201.26,200.79,201.02,7545.0
2022-12-05 11:40:00,200.95,201.22,200.64,200.74,6153.0,200.95,201.22,200.64,200.74,6153.0
2022-12-05 11:50:00,200.89,201.09,200.46,201.0,6240.0,200.89,201.09,200.46,201.0,6240.0
2022-12-05 12:00:00,200.93,201.26,200.87,201.2,3656.0,200.93,201.26,200.87,201.2,3656.0
2022-12-05 12:10:00,201.12,201.81,201.07,201.76,6504.0,201.12,201.81,201.07,201.76,6504.0
2022-12-05 12:20:00,201.69,202.02,201.63,201.86,6869.0,201.69,202.02,201.63,201.86,6869.0
2022-12-05 12:30:00,201.89,202.13,201.67,201.97,6316.0,201.89,202.13,201.67,201.97,6316.0
2022-12-05 12:40:00,201.97,202.0,201.58,201.99,4771.0,201.97,202.0,201.58,201.99,4771.0
2022-12-05 12:50:00,201.99,201.99,201.33,201.64,5214.0,201.99,201.99,201.33,201.64,5214.0
2022-12-05 13:00:00,201.59,201.84,201.5,201.63,14684.0,201.59,201.84,201.5,201.63,14684.0
2022-12-05 13:10:00,201.71,202.68,201.69,202.48,18434.0,201.71,202.68,201.69,202.48,18434.0
2022-12-05 13:20:00,202.45,202.45,201.75,201.96,16772.0,202.45,202.45,201.75,201.96,16772.0
2022-12-05 13:30:00,201.98,202.35,201.85,202.29,8499.0,201.98,202.35,201.85,202.29,8499.0
2022-12-05 13:40:00,202.36,202.63,202.05,202.44,16046.0,202.36,202.63,202.05,202.44,16046.0
2022-12-05 13:50:00,202.43,202.67,201.86,202.24,40618.0,202.43,202.67,201.86,202.24,40618.0
2022-12-05 14:00:00,202.24,202.27,201.67,201.98,18269.0,202.24,202.27,201.67,201.98,18269.0
2022-12-05 14:10:00,201.92,202.52,201.85,202.36,21226.0,201.92,202.52,201.85,202.36,21226.0
2022-12-05 14:20:00,202.29,202.82,202.15,202.64,51473.0,202.29,202.82,202.15,202.64,51473.0
2022-12-05 14:30:00,202.63,202.63,200.07,200.1,27060.0,202.63,202.63,200.07,200.1,27060.0
2022-12-05 14:40:00,200.04,200.25,199.71,199.85,10385.0,200.04,200.25,199.71,199.85,10385.0
2022-12-05 14:50:00,199.81,200.28,199.35,200.28,27443.0,199.81,200.28,199.35,200.28,27443.0
2022-12-05 15:00:00,200.2,200.83,200.07,200.72,21880.0,200.2,200.83,200.07,200.72,21880.0
2022-12-05 15:10:00,200.66,201.11,200.44,200.92,22064.0,200.66,201.11,200.44,200.92,22064.0
2022-12-05 15:20:00,200.83,201.09,200.31,200.32,31928.0,200.83,201.09,200.31,200.32,31928.0
2022-12-05 15:30:00,200.31,200.76,200.06,200.11,41887.0,200.31,200.76,200.06,200.11,41887.0
2022-12-05 15:40:00,200.1,200.1,199.3,199.58,58728.0,200.1,200.1,199.3,199.58,58728.0
2022-12-05 15:50:00,199.67,201.09,199.22,200.24,155948.0,199.67,201.09,199.22,200.24,155948.0
2022-12-06 09:30:00,204.13,207.34,203.62,206.02,56670.0,204.13,207.34,203.62,206.02,56670.0
2022-12-06 09:40:00,205.7,206.05,203.07,203.6,31760.0,205.7,206.05,203.07,203.6,31760.0
2022-12-06 09:50:00,203.88,204.73,201.24,202.02,30825.0,203.88,204.73,201.24,202.02,30825.0
2022-12-06 10:00:00,201.49,201.9,200.11,201.11,15727.0,201.49,201.9,200.11,201.11,15727.0
2022-12-06 10:10:00,201.25,202.23,201.16,202.23,15207.0,201.25,202.23,201.16,202.23,15207.0
2022-12-06 10:20:00,202.35,203.36,201.99,202.09,15259.0,202.35,203.36,201.99,202.09,15259.0
2022-12-06 10:30:00,202.17,202.48,201.2,201.53,20899.0,202.17,202.48,201.2,201.53,20899.0
2022-12-06 10:40:00,201.46,202.05,200.7,201.85,13203.0,201.46,202.05,200.7,201.85,13203.0
2022-12-06 10:50:00,201.97,202.42,201.58,201.94,13769.0,201.97,202.42,201.58,201.94,13769.0
2022-12-06 11:00:00,201.71,202.26,201.71,202.17,13024.0,201.71,202.26,201.71,202.17,13024.0
2022-12-06 11:10:00,202.25,202.6,201.78,202.22,10328.0,202.25,202.6,201.78,202.22,10328.0
2022-12-06 11:20:00,202.36,203.28,202.36,202.91,8694.0,202.36,203.28,202.36,202.91,8694.0
2022-12-06 11:30:00,202.92,203.61,202.81,202.81,6719.0,202.92,203.61,202.81,202.81,6719.0
2022-12-06 11:40:00,203.07,203.85,203.07,203.21,4042.0,203.07,203.85,203.07,203.21,4042.0
2022-12-06 11:50:00,203.38,203.59,202.73,203.12,8318.0,203.38,203.59,202.73,203.12,8318.0
2022-12-06 12:00:00,203.12,203.29,202.5,202.67,12465.0,203.12,203.29,202.5,202.67,12465.0
2022-12-06 12:10:00,202.67,203.07,201.9,201.9,10075.0,202.67,203.07,201.9,201.9,10075.0
2022-12-06 12:20:00,202.0,203.07,202.0,202.66,15069.0,202.0,203.07,202.0,202.66,15069.0
2022-12-06 12:30:00,202.68,202.92,202.51,202.67,12691.0,202.68,202.92,202.51,202.67,12691.0
2022-12-06 12:40:00,202.9,202.97,202.63,202.89,8280.0,202.9,202.97,202.63,202.89,8280.0
2022-12-06 12:50:00,202.92,203.08,202.79,202.91,8983.0,202.92,203.08,202.79,202.91,8983.0
2022-12-06 13:00:00,203.01,203.25,202.72,202.81,7718.0,203.01,203.25,202.72,202.81,7718.0
2022-12-06 13:10:00,202.88,203.03,202.46,202.8,15227.0,202.88,203.03,202.46,202.8,15227.0
2022-12-06 13:20:00,202.8,202.8,201.88,201.96,7636.0,202.8,202.8,201.88,201.96,7636.0
2022-12-06 13:30:00,201.92,202.09,201.28,201.85,13742.0,201.92,202.09,201.28,201.85,13742.0
2022-12-06 13:40:00,201.99,202.39,201.7,201.7,7154.0,201.99,202.39,201.7,201.7,7154.0
2022-12-06 13:50:00,201.64,201.64,200.63,200.63,10051.0,201.64,201.64,200.63,200.63,10051.0
2022-12-06 14:00:00,200.55,200.55,199.84,200.15,10429.0,200.55,200.55,199.84,200.15,10429.0
2022-12-06 14:10:00,200.12,200.61,199.88,199.88,10650.0,200.12,200.61,199.88,199.88,10650.0
2022-12-06 14:20:00,199.74,199.75,199.23,199.24,6700.0,199.74,199.75,199.23,199.24,6700.0
2022-12-06 14:30:00,199.44,199.72,199.13,199.25,6024.0,199.44,199.72,199.13,199.25,6024.0
2022-12-06 14:40:00,199.22,199.74,199.22,199.37,5207.0,199.22,199.74,199.22,199.37,5207.0
2022-12-06 14:50:00,199.36,199.95,199.35,199.95,6436.0,199.36,199.95,199.35,199.95,6436.0
2022-12-06 15:00:00,199.98,200.17,199.66,199.67,6766.0,199.98,200.17,199.66,199.67,6766.0
2022-12-06 15:10:00,199.61,199.69,198.91,198.91,8060.0,199.61,199.69,198.91,198.91,8060.0
2022-12-06 15:20:00,198.98,199.11,198.68,198.96,9279.0,198.98,199.11,198.68,198.96,9279.0
2022-12-06 15:30:00,198.96,199.71,198.94,199.68,9089.0,198.96,199.71,198.94,199.68,9089.0
2022-12-06 15:40:00,199.65,199.92,199.44,199.65,18747.0,199.65,199.92,199.44,199.65,18747.0
2022-12-06 15:50:00,199.56,200.31,199.17,199.36,59960.0,199.56,200.31,199.17,199.36,59960.0
2022-12-07 09:30:00,198.0,204.26,197.6,203.31,41956.0,198.0,204.26,197.6,203.31,41956.0
2022-12-07 09:40:00,203.36,204.52,202.28,202.31,13280.0,203.36,204.52,202.28,202.31,13280.0
2022-12-07 09:50:00,202.52,203.67,202.3,203.14,16429.0,202.52,203.67,202.3,203.14,16429.0
2022-12-07 10:00:00,203.31,203.61,202.13,203.24,13262.0,203.31,203.61,202.13,203.24,13262.0
2022-12-07 10:10:00,203.18,203.62,202.36,202.63,15831.0,203.18,203.62,202.36,202.63,15831.0
2022-12-07 10:20:00,202.36,202.79,201.81,202.47,8116.0,202.36,202.79,201.81,202.47,8116.0
2022-12-07 10:30:00,202.22,202.81,202.19,202.4,4061.0,202.22,202.81,202.19,202.4,4061.0
2022-12-07 10:40:00,202.4,203.83,202.4,203.78,3256.0,202.4,203.83,202.4,203.78,3256.0
2022-12-07 10:50:00,203.9,204.25,203.66,203.66,7231.0,203.9,204.25,203.66,203.66,7231.0
2022-12-07 11:00:00,203.95,204.75,203.9,204.09,10128.0,203.95,204.75,203.9,204.09,10128.0
2022-12-07 11:10:00,204.35,204.36,203.7,204.03,6574.0,204.35,204.36,203.7,204.03,6574.0
2022-12-07 11:20:00,204.0,204.0,202.68,202.73,6956.0,204.0,204.0,202.68,202.73,6956.0
2022-12-07 11:30:00,202.92,203.78,202.7,203.44,12030.0,202.92,203.78,202.7,203.44,12030.0
2022-12-07 11:40:00,203.49,203.49,202.93,203.3,6125.0,203.49,203.49,202.93,203.3,6125.0
2022-12-07 11:50:00,203.2,203.31,202.76,203.11,7361.0,203.2,203.31,202.76,203.11,7361.0
2022-12-07 12:00:00,203.0,203.04,201.84,201.99,6537.0,203.0,203.04,201.84,201.99,6537.0
2022-12-07 12:10:00,201.88,201.88,200.72,200.73,3911.0,201.88,201.88,200.72,200.73,3911.0
2022-12-07 12:20:00,200.52,200.76,200.19,200.22,8886.0,200.52,200.76,200.19,200.22,8886.0
2022-12-07 12:30:00,200.31,200.53,200.15,200.33,8865.0,200.31,200.53,200.15,200.33,8865.0
2022-12-07 12:40:00,200.34,200.62,200.25,200.54,14542.0,200.34,200.62,200.25,200.54,14542.0
2022-12-07 12:50:00,200.62,200.98,200.39,200.65,16387.0,200.62,200.98,200.39,200.65,16387.0
2022-12-07 13:00:00,200.75,201.08,200.56,201.08,10146.0,200.75,201.08,200.56,201.08,10146.0
2022-12-07 13:10:00,201.09,201.12,200.37,200.41,9343.0,201.09,201.12,200.37,200.41,9343.0
2022-12-07 13:20:00,200.37,200.41,200.18,200.18,8000.0,200.37,200.41,200.18,200.18,8000.0
2022-12-07 13:30:00,200.27,200.27,199.6,199.75,6213.0,200.27,200.27,199.6,199.75,6213.0
2022-12-07 13:40:00,199.7,200.06,199.66,199.66,6591.0,199.7,200.06,199.66,199.66,6591.0
2022-12-07 13:50:00,199.68,199.68,199.03,199.42,2200.0,199.68,199.68,199.03,199.42,2200.0
2022-12-07 14:00:00,199.44,200.02,199.26,199.9,3100.0,199.44,200.02,199.26,199.9,3100.0
2022-12-07 14:10:00,199.79,199.96,199.57,199.68,4459.0,199.79,199.96,199.57,199.68,4459.0
2022-12-07 14:20:00,199.63,199.9,199.36,199.58,9174.0,199.63,199.9,199.36,199.58,9174.0
2022-12-07 14:30:00,199.5,199.79,199.5,199.64,10508.0,199.5,199.79,199.5,199.64,10508.0
2022-12-07 14:40:00,199.64,199.68,199.39,199.65,4044.0,199.64,199.68,199.39,199.65,4044.0
2022-12-07 14:50:00,199.53,199.54,198.99,199.37,6190.0,199.53,199.54,198.99,199.37,6190.0
2022-12-07 15:00:00,199.38,199.79,199.29,199.68,8985.0,199.38,199.79,199.29,199.68,8985.0
2022-12-07 15:10:00,199.63,199.86,199.39,199.4,6511.0,199.63,199.86,199.39,199.4,6511.0
2022-12-07 15:20:00,199.34,199.83,199.33,199.77,3891.0,199.34,199.83,199.33,199.77,3891.0
2022-12-07 15:30:00,199.79,199.79,199.47,199.5,10479.0,199.79,199.79,199.47,199.5,10479.0
2022-12-07 15:40:00,199.49,199.52,198.89,199.0,27714.0,199.49,199.52,198.89,199.0,27714.0
2022-12-07 15:50:00,199.13,199.33,198.43,198.44,67364.0,199.13,199.33,198.43,198.44,67364.0
2022-12-08 09:30:00,198.0,200.01,198.0,198.93,23002.0,198.0,200.01,198.0,198.93,23002.0
2022-12-08 09:40:00,199.26,199.4,197.68,198.0,13121.0,199.26,199.4,197.68,198.0,13121.0
2022-12-08 09:50:00,198.01,199.27,198.01,199.1,13331.0,198.01,199.27,198.01,199.1,13331.0
2022-12-08 10:00:00,199.38,199.82,198.39,199.5,22288.0,199.38,199.82,198.39,199.5,22288.0
2022-12-08 10:10:00,199.36,199.81,199.36,199.36,5137.0,199.36,199.81,199.36,199.36,5137.0
2022-12-08 10:20:00,199.0,199.81,198.96,198.97,10014.0,199.0,199.81,198.96,198.97,10014.0
2022-12-08 10:30:00,199.17,199.38,198.84,198.84,6466.0,199.17,199.38,198.84,198.84,6466.0
2022-12-08 10:40:00,198.88,199.15,198.8,198.9,4019.0,198.88,199.15,198.8,198.9,4019.0
2022-12-08 10:50:00,199.05,199.23,198.78,199.06,6696.0,199.05,199.23,198.78,199.06,6696.0
2022-12-08 11:00:00,198.96,199.01,198.26,198.26,5334.0,198.96,199.01,198.26,198.26,5334.0
2022-12-08 11:10:00,198.33,198.99,197.99,198.18,23060.0,198.33,198.99,197.99,198.18,23060.0
2022-12-08 11:20:00,198.19,198.88,197.61,198.88,15077.0,198.19,198.88,197.61,198.88,15077.0
2022-12-08 11:30:00,198.76,199.03,198.6,198.92,11435.0,198.76,199.03,198.6,198.92,11435.0
2022-12-08 11:40:00,198.72,198.95,198.59,198.92,7285.0,198.72,198.95,198.59,198.92,7285.0
2022-12-08 11:50:00,198.94,199.04,198.31,198.54,9484.0,198.94,199.04,198.31,198.54,9484.0
2022-12-08 12:00:00,198.44,198.72,198.38,198.56,9560.0,198.44,198.72,198.38,198.56,9560.0
2022-12-08 12:10:00,198.63,198.97,198.61,198.97,8741.0,198.63,198.97,198.61,198.97,8741.0
2022-12-08 12:20:00,198.99,198.99,198.41,198.53,9583.0,198.99,198.99,198.41,198.53,9583.0
2022-12-08 12:30:00,198.46,198.67,198.36,198.36,8911.0,198.46,198.67,198.36,198.36,8911.0
2022-12-08 12:40:00,198.35,198.35,197.94,198.09,3570.0,198.35,198.35,197.94,198.09,3570.0
2022-12-08 12:50:00,198.22,198.4,198.19,198.4,3329.0,198.22,198.4,198.19,198.4,3329.0
2022-12-08 13:00:00,198.37,198.69,198.32,198.56,3500.0,198.37,198.69,198.32,198.56,3500.0
2022-12-08 13:10:00,198.51,198.72,198.43,198.59,4029.0,198.51,198.72,198.43,198.59,4029.0
2022-12-08 13:20:00,198.58,198.81,198.33,198.8,4786.0,198.58,198.81,198.33,198.8,4786.0
2022-12-08 13:30:00,198.76,198.85,198.6,198.69,16000.0,198.76,198.85,198.6,198.69,16000.0
2022-12-08 13:40:00,198.69,199.0,198.56,198.87,9302.0,198.69,199.0,198.56,198.87,9302.0
2022-12-08 13:50:00,198.83,198.9,198.52,198.53,7665.0,198.83,198.9,198.52,198.53,7665.0
2022-12-08 14:00:00,198.22,198.29,198.08,198.25,4588.0,198.22,198.29,198.08,198.25,4588.0
2022-12-08 14:10:00,198.22,198.74,198.19,198.41,10884.0,198.22,198.74,198.19,198.41,10884.0
2022-12-08 14:20:00,198.47,198.74,198.41,198.53,14297.0,198.47,198.74,198.41,198.53,14297.0
2022-12-08 14:30:00,198.57,198.72,198.29,198.72,4882.0,198.57,198.72,198.29,198.72,4882.0
2022-12-08 14:40:00,198.71,198.78,198.22,198.22,9289.0,198.71,198.78,198.22,198.22,9289.0
2022-12-08 14:50:00,198.21,198.53,198.15,198.35,8637.0,198.21,198.53,198.15,198.35,8637.0
2022-12-08 15:00:00,198.35,198.47,197.96,198.24,6660.0,198.35,198.47,197.96,198.24,6660.0
2022-12-08 15:10:00,198.29,199.29,198.29,198.68,47192.0,198.29,199.29,198.29,198.68,47192.0
2022-12-08 15:20:00,198.55,198.71,198.31,198.5,13008.0,198.55,198.71,198.31,198.5,13008.0
2022-12-08 15:30:00,198.49,198.61,198.31,198.56,14932.0,198.49,198.61,198.31,198.56,14932.0
2022-12-08 15:40:00,198.57,198.66,198.18,198.36,33289.0,198.57,198.66,198.18,198.36,33289.0
2022-12-08 15:50:00,198.45,198.94,198.11,198.89,77659.0,198.45,198.94,198.11,198.89,77659.0
2022-12-09 09:30:00,195.49,197.35,193.91,197.35,35456.0,195.49,197.35,193.91,197.35,35456.0
2022-12-09 09:40:00,196.25,197.39,196.22,196.22,30826.0,196.25,197.39,196.22,196.22,30826.0
2022-12-09 09:50:00,196.22,196.49,195.3,195.89,18191.0,196.22,196.49,195.3,195.89,18191.0
2022-12-09 10:00:00,196.17,196.78,195.42,196.68,13509.0,196.17,196.78,195.42,196.68,13509.0
2022-12-09 10:10:00,196.52,197.04,195.38,195.64,8919.0,196.52,197.04,195.38,195.64,8919.0
2022-12-09 10:20:00,195.4,197.28,195.39,197.26,23211.0,195.4,197.28,195.39,197.26,23211.0
2022-12-09 10:30:00,197.29,197.73,196.98,197.66,6319.0,197.29,197.73,196.98,197.66,6319.0
2022-12-09 10:40:00,197.7,197.7,196.86,196.86,3228.0,197.7,197.7,196.86,196.86,3228.0
2022-12-09 10:50:00,196.84,197.31,196.84,197.31,5974.0,196.84,197.31,196.84,197.31,5974.0
2022-12-09 11:00:00,197.47,198.1,197.35,197.37,22992.0,197.47,198.1,197.35,197.37,22992.0
2022-12-09 11:10:00,197.15,197.15,196.54,196.54,8641.0,197.15,197.15,196.54,196.54,8641.0
2022-12-09 11:20:00,196.67,197.58,196.47,197.36,7827.0,196.67,197.58,196.47,197.36,7827.0
2022-12-09 11:30:00,197.2,197.36,196.83,197.03,11903.0,197.2,197.36,196.83,197.03,11903.0
2022-12-09 11:40:00,196.97,197.12,196.56,196.72,6128.0,196.97,197.12,196.56,196.72,6128.0
2022-12-09 11:50:00,196.9,197.13,196.75,196.91,14948.0,196.9,197.13,196.75,196.91,14948.0
2022-12-09 12:00:00,196.84,197.64,196.64,197.07,25086.0,196.84,197.64,196.64,197.07,25086.0
2022-12-09 12:10:00,197.15,197.39,197.0,197.3,9050.0,197.15,197.39,197.0,197.3,9050.0
2022-12-09 12:20:00,197.4,197.56,197.01,197.03,6887.0,197.4,197.56,197.01,197.03,6887.0
2022-12-09 12:30:00,197.13,197.68,197.04,197.47,4512.0,197.13,197.68,197.04,197.47,4512.0
2022-12-09 12:40:00,197.46,197.61,197.17,197.17,2620.0,197.46,197.61,197.17,197.17,2620.0
2022-12-09 12:50:00,197.01,197.2,196.79,197.04,9424.0,197.01,197.2,196.79,197.04,9424.0
2022-12-09 13:00:00,196.96,196.96,196.57,196.6,2100.0,196.96,196.96,196.57,196.6,2100.0
2022-12-09 13:10:00,196.47,196.71,196.29,196.64,5524.0,196.47,196.71,196.29,196.64,5524.0
2022-12-09 13:20:00,196.45,196.72,196.26,196.72,3200.0,196.45,196.72,196.26,196.72,3200.0
2022-12-09 13:30:00,196.61,197.07,196.6,196.83,3851.0,196.61,197.07,196.6,196.83,3851.0
2022-12-09 13:40:00,196.93,197.08,196.61,196.66,8611.0,196.93,197.08,196.61,196.66,8611.0
2022-12-09 13:50:00,196.63,196.63,196.17,196.26,4154.0,196.63,196.63,196.17,196.26,4154.0
2022-12-09 14:00:00,196.25,196.35,195.83,196.35,5173.0,196.25,196.35,195.83,196.35,5173.0
2022-12-09 14:10:00,196.13,196.35,196.04,196.19,2774.0,196.13,196.35,196.04,196.19,2774.0
2022-12-09 14:20:00,196.16,196.31,196.09,196.31,3492.0,196.16,196.31,196.09,196.31,3492.0
2022-12-09 14:30:00,196.06,196.12,195.89,196.11,5425.0,196.06,196.12,195.89,196.11,5425.0
2022-12-09 14:40:00,196.21,196.53,196.04,196.51,3430.0,196.21,196.53,196.04,196.51,3430.0
2022-12-09 14:50:00,196.32,196.82,196.2,196.81,3995.0,196.32,196.82,196.2,196.81,3995.0
2022-12-09 15:00:00,196.82,197.01,196.68,196.75,5022.0,196.82,197.01,196.68,196.75,5022.0
2022-12-09 15:10:00,196.75,197.04,196.74,196.92,4290.0,196.75,197.04,196.74,196.92,4290.0
2022-12-09 15:20:00,196.95,196.95,196.41,196.44,6404.0,196.95,196.95,196.41,196.44,6404.0
2022-12-09 15:30:00,196.42,196.6,196.16,196.16,9485.0,196.42,196.6,196.16,196.16,9485.0
2022-12-09 15:40:00,196.1,196.1,195.62,195.74,18645.0,196.1,196.1,195.62,195.74,18645.0
2022-12-09 15:50:00,195.81,195.9,194.69,194.88,87002.0,195.81,195.9,194.69,194.88,87002.0
2022-12-12 09:30:00,195.43,195.97,193.91,194.59,19929.0,195.43,195.97,193.91,194.59,19929.0
2022-12-12 09:40:00,194.59,194.88,193.58,194.16,13223.0,194.59,194.88,193.58,194.16,13223.0
2022-12-12 09:50:00,194.11,194.11,192.74,193.01,33337.0,194.11,194.11,192.74,193.01,33337.0
2022-12-12 10:00:00,193.0,193.09,192.24,192.67,22727.0,193.0,193.09,192.24,192.67,22727.0
2022-12-12 10:10:00,192.56,192.79,191.63,192.0,10071.0,192.56,192.79,191.63,192.0,10071.0
2022-12-12 10:20:00,192.12,193.03,191.96,192.91,12369.0,192.12,193.03,191.96,192.91,12369.0
2022-12-12 10:30:00,192.91,193.06,192.7,192.9,6502.0,192.91,193.06,192.7,192.9,6502.0
2022-12-12 10:40:00,192.97,193.08,192.59,192.99,14919.0,192.97,193.08,192.59,192.99,14919.0
2022-12-12 10:50:00,192.87,193.14,192.62,192.84,13843.0,192.87,193.14,192.62,192.84,13843.0
2022-12-12 11:00:00,192.76,193.49,192.46,193.49,4870.0,192.76,193.49,192.46,193.49,4870.0
2022-12-12 11:10:00,193.31,193.34,192.47,192.81,8448.0,193.31,193.34,192.47,192.81,8448.0
2022-12-12 11:20:00,193.0,193.24,192.91,193.04,11270.0,193.0,193.24,192.91,193.04,11270.0
2022-12-12 11:30:00,193.03,193.21,192.66,193.09,9433.0,193.03,193.21,192.66,193.09,9433.0
2022-12-12 11:40:00,193.03,193.08,192.77,192.83,10259.0,193.03,193.08,192.77,192.83,10259.0
2022-12-12 11:50:00,192.76,193.08,192.55,193.02,23811.0,192.76,193.08,192.55,193.02,23811.0
2022-12-12 12:00:00,192.95,193.31,192.72,192.95,29912.0,192.95,193.31,192.72,192.95,29912.0
2022-12-12 12:10:00,192.81,193.85,192.81,193.84,9523.0,192.81,193.85,192.81,193.84,9523.0
2022-12-12 12:20:00,193.69,194.72,193.58,194.72,6655.0,193.69,194.72,193.58,194.72,6655.0
2022-12-12 12:30:00,194.52,195.4,194.51,194.71,9407.0,194.52,195.4,194.51,194.71,9407.0
2022-12-12 12:40:00,194.6,195.09,194.47,194.5,11132.0,194.6,195.09,194.47,194.5,11132.0
2022-12-12 12:50:00,194.43,194.55,194.22,194.25,4293.0,194.43,194.55,194.22,194.25,4293.0
2022-12-12 13:00:00,194.18,194.49,193.95,194.31,22611.0,194.18,194.49,193.95,194.31,22611.0
2022-12-12 13:10:00,194.3,194.43,193.63,193.89,9591.0,194.3,194.43,193.63,193.89,9591.0
2022-12-12 13:20:00,193.89,193.97,193.56,193.59,4846.0,193.89,193.97,193.56,193.59,4846.0
2022-12-12 13:30:00,193.59,194.49,193.58,194.33,10754.0,193.59,194.49,193.58,194.33,10754.0
2022-12-12 13:40:00,194.3,194.44,194.09,194.26,3479.0,194.3,194.44,194.09,194.26,3479.0
2022-12-12 13:50:00,194.4,194.52,194.1,194.52,6664.0,194.4,194.52,194.1,194.52,6664.0
2022-12-12 14:00:00,194.52,194.69,194.07,194.1,5357.0,194.52,194.69,194.07,194.1,5357.0
2022-12-12 14:10:00,194.19,194.19,193.95,193.98,10645.0,194.19,194.19,193.95,193.98,10645.0
2022-12-12 14:20:00,194.08,194.39,193.78,194.38,30226.0,194.08,194.39,193.78,194.38,30226.0
2022-12-12 14:30:00,194.17,194.34,193.82,194.03,6203.0,194.17,194.34,193.82,194.03,6203.0
2022-12-12 14:40:00,194.19,194.47,194.13,194.47,6046.0,194.19,194.47,194.13,194.47,6046.0
2022-12-12 14:50:00,194.46,195.09,194.35,195.05,6049.0,194.46,195.09,194.35,195.05,6049.0
2022-12-12 15:00:00,195.0,195.08,194.89,195.02,15159.0,195.0,195.08,194.89,195.02,15159.0
2022-12-12 15:10:00,195.01,195.1,194.85,195.0,14021.0,195.01,195.1,194.85,195.0,14021.0
2022-12-12 15:20:00,194.96,195.39,194.87,195.39,14658.0,194.96,195.39,194.87,195.39,14658.0
2022-12-12 15:30:00,195.62,195.94,195.52,195.73,13221.0,195.62,195.94,195.52,195.73,13221.0
2022-12-12 15:40:00,195.76,195.9,195.5,195.72,26487.0,195.76,195.9,195.5,195.72,26487.0
2022-12-12 15:50:00,195.86,196.03,195.49,195.49,89567.0,195.86,196.03,195.49,195.49,89567.0
2022-12-13 09:30:00,203.91,203.99,200.34,201.84,92049.0,203.91,203.99,200.34,201.84,92049.0
2022-12-13 09:40:00,201.6,203.34,199.76,202.48,49785.0,201.6,203.34,199.76,202.48,49785.0
2022-12-13 09:50:00,201.71,201.71,200.01,200.03,7401.0,201.71,201.71,200.01,200.03,7401.0
2022-12-13 10:00:00,200.05,200.31,199.01,199.95,7466.0,200.05,200.31,199.01,199.95,7466.0
2022-12-13 10:10:00,199.97,199.97,198.73,199.17,12471.0,199.97,199.97,198.73,199.17,12471.0
2022-12-13 10:20:00,199.06,199.06,197.3,197.4,18337.0,199.06,199.06,197.3,197.4,18337.0
2022-12-13 10:30:00,197.39,197.66,196.33,196.33,18853.0,197.39,197.66,196.33,196.33,18853.0
2022-12-13 10:40:00,196.36,197.24,196.32,196.56,10086.0,196.36,197.24,196.32,196.56,10086.0
2022-12-13 10:50:00,196.39,197.26,196.32,196.79,23301.0,196.39,197.26,196.32,196.79,23301.0
2022-12-13 11:00:00,196.9,197.29,196.47,196.72,8324.0,196.9,197.29,196.47,196.72,8324.0
2022-12-13 11:10:00,196.73,197.14,196.7,196.9,4636.0,196.73,197.14,196.7,196.9,4636.0
2022-12-13 11:20:00,196.76,197.13,196.62,196.97,10788.0,196.76,197.13,196.62,196.97,10788.0
2022-12-13 11:30:00,196.98,197.25,196.85,196.94,40430.0,196.98,197.25,196.85,196.94,40430.0
2022-12-13 11:40:00,196.86,196.86,194.95,195.71,17148.0,196.86,196.86,194.95,195.71,17148.0
2022-12-13 11:50:00,195.79,195.82,195.43,195.79,3530.0,195.79,195.82,195.43,195.79,3530.0
2022-12-13 12:00:00,196.0,196.13,195.82,195.98,3672.0,196.0,196.13,195.82,195.98,3672.0
2022-12-13 12:10:00,195.76,195.76,194.68,194.68,7327.0,195.76,195.76,194.68,194.68,7327.0
2022-12-13 12:20:00,194.78,195.42,194.78,195.29,3607.0,194.78,195.42,194.78,195.29,3607.0
2022-12-13 12:30:00,195.29,195.61,194.95,195.47,4531.0,195.29,195.61,194.95,195.47,4531.0
2022-12-13 12:40:00,195.51,195.7,195.17,195.22,4409.0,195.51,195.7,195.17,195.22,4409.0
2022-12-13 12:50:00,195.36,196.44,195.36,196.27,2200.0,195.36,196.44,195.36,196.27,2200.0
2022-12-13 13:00:00,196.49,196.53,196.14,196.18,4768.0,196.49,196.53,196.14,196.18,4768.0
2022-12-13 13:10:00,196.45,196.61,196.04,196.31,11910.0,196.45,196.61,196.04,196.31,11910.0
2022-12-13 13:20:00,196.27,196.66,196.17,196.53,10615.0,196.27,196.66,196.17,196.53,10615.0
2022-12-13 13:30:00,196.48,196.59,196.29,196.35,6600.0,196.48,196.59,196.29,196.35,6600.0
2022-12-13 13:40:00,196.34,196.52,196.13,196.13,7504.0,196.34,196.52,196.13,196.13,7504.0
2022-12-13 13:50:00,196.18,196.3,195.9,196.06,3407.0,196.18,196.3,195.9,196.06,3407.0
2022-12-13 14:00:00,196.24,196.57,196.18,196.42,6078.0,196.24,196.57,196.18,196.42,6078.0
2022-12-13 14:10:00,196.32,196.49,196.26,196.32,5437.0,196.32,196.49,196.26,196.32,5437.0
2022-12-13 14:20:00,196.4,196.52,196.24,196.36,7145.0,196.4,196.52,196.24,196.36,7145.0
2022-12-13 14:30:00,196.26,196.63,196.19,196.6,13517.0,196.26,196.63,196.19,196.6,13517.0
2022-12-13 14:40:00,196.56,196.8,196.22,196.29,47861.0,196.56,196.8,196.22,196.29,47861.0
2022-12-13 14:50:00,196.17,196.17,195.56,195.68,5969.0,196.17,196.17,195.56,195.68,5969.0
2022-12-13 15:00:00,195.63,195.63,194.97,195.27,5504.0,195.63,195.63,194.97,195.27,5504.0
2022-12-13 15:10:00,195.18,195.8,195.09,195.73,5452.0,195.18,195.8,195.09,195.73,5452.0
2022-12-13 15:20:00,195.68,196.27,195.66,196.2,6629.0,195.68,196.27,195.66,196.2,6629.0
2022-12-13 15:30:00,196.34,196.65,196.29,196.32,18672.0,196.34,196.65,196.29,196.32,18672.0
2022-12-13 15:40:00,196.27,196.82,196.23,196.47,37699.0,196.27,196.82,196.23,196.47,37699.0
2022-12-13 15:50:00,196.53,196.9,196.12,196.74,64427.0,196.53,196.9,196.12,196.74,64427.0
2022-12-14 09:30:00,196.41,199.99,195.93,199.07,53234.0,196.41,199.99,195.93,199.07,53234.0
2022-12-14 09:40:00,199.05,199.05,197.32,198.0,6087.0,199.05,199.05,197.32,198.0,6087.0
2022-12-14 09:50:00,198.06,198.52,197.75,197.97,6548.0,198.06,198.52,197.75,197.97,6548.0
2022-12-14 10:00:00,198.33,198.33,196.94,197.14,16196.0,198.33,198.33,196.94,197.14,16196.0
2022-12-14 10:10:00,197.15,198.3,197.1,198.0,12588.0,197.15,198.3,197.1,198.0,12588.0
2022-12-14 10:20:00,197.9,197.9,197.18,197.41,2119.0,197.9,197.9,197.18,197.41,2119.0
2022-12-14 10:30:00,197.73,197.8,197.46,197.65,2213.0,197.73,197.8,197.46,197.65,2213.0
2022-12-14 10:40:00,197.79,197.85,197.04,197.4,3500.0,197.79,197.85,197.04,197.4,3500.0
2022-12-14 10:50:00,197.42,197.87,197.41,197.75,11699.0,197.42,197.87,197.41,197.75,11699.0
2022-12-14 11:00:00,197.73,198.38,197.45,198.38,21162.0,197.73,198.38,197.45,198.38,21162.0
2022-12-14 11:10:00,198.49,198.57,198.14,198.19,5739.0,198.49,198.57,198.14,198.19,5739.0
2022-12-14 11:20:00,198.17,199.25,198.16,199.06,10801.0,198.17,199.25,198.16,199.06,10801.0
2022-12-14 11:30:00,199.26,199.54,199.13,199.14,7241.0,199.26,199.54,199.13,199.14,7241.0
2022-12-14 11:40:00,199.24,199.24,198.61,198.86,24735.0,199.24,199.24,198.61,198.86,24735.0
2022-12-14 11:50:00,198.68,198.69,198.39,198.6,4128.0,198.68,198.69,198.39,198.6,4128.0
2022-12-14 12:00:00,198.61,199.15,198.6,198.79,8200.0,198.61,199.15,198.6,198.79,8200.0
2022-12-14 12:10:00,198.86,198.86,198.62,198.7,8898.0,198.86,198.86,198.62,198.7,8898.0
2022-12-14 12:20:00,198.83,198.92,198.64,198.85,3864.0,198.83,198.92,198.64,198.85,3864.0
2022-12-14 12:30:00,198.73,198.73,198.46,198.47,9215.0,198.73,198.73,198.46,198.47,9215.0
2022-12-14 12:40:00,198.47,198.6,198.36,198.36,5166.0,198.47,198.6,198.36,198.36,5166.0
2022-12-14 12:50:00,198.36,198.36,197.9,197.9,8495.0,198.36,198.36,197.9,197.9,8495.0
2022-12-14 13:00:00,197.81,198.26,197.81,198.12,5283.0,197.81,198.26,197.81,198.12,5283.0
2022-12-14 13:10:00,198.15,198.15,197.73,197.94,4489.0,198.15,198.15,197.73,197.94,4489.0
2022-12-14 13:20:00,198.01,198.16,197.91,198.16,2997.0,198.01,198.16,197.91,198.16,2997.0
2022-12-14 13:30:00,198.15,198.52,198.14,198.48,5971.0,198.15,198.52,198.14,198.48,5971.0
2022-12-14 13:40:00,198.36,198.36,197.99,197.99,2700.0,198.36,198.36,197.99,197.99,2700.0
2022-12-14 13:50:00,197.62,198.11,197.61,197.91,3659.0,197.62,198.11,197.61,197.91,3659.0
2022-12-14 14:00:00,197.82,197.82,194.85,194.9,9338.0,197.82,197.82,194.85,194.9,9338.0
2022-12-14 14:10:00,195.17,196.49,194.91,196.21,5504.0,195.17,196.49,194.91,196.21,5504.0
2022-12-14 14:20:00,195.97,196.24,195.62,195.93,5698.0,195.97,196.24,195.62,195.93,5698.0
2022-12-14 14:30:00,195.69,195.96,194.07,195.0,8493.0,195.69,195.96,194.07,195.0,8493.0
2022-12-14 14:40:00,194.97,197.0,194.97,196.32,6902.0,194.97,197.0,194.97,196.32,6902.0
2022-12-14 14:50:00,196.58,196.58,195.32,196.12,5345.0,196.58,196.58,195.32,196.12,5345.0
2022-12-14 15:00:00,196.43,197.71,195.72,197.44,18417.0,196.43,197.71,195.72,197.44,18417.0
2022-12-14 15:10:00,197.59,198.69,196.91,197.27,6741.0,197.59,198.69,196.91,197.27,6741.0
2022-12-14 15:20:00,197.29,197.52,196.03,196.03,5889.0,197.29,197.52,196.03,196.03,5889.0
2022-12-14 15:30:00,195.83,196.72,195.81,196.7,6956.0,195.83,196.72,195.81,196.7,6956.0
2022-12-14 15:40:00,196.73,196.98,196.45,196.86,16357.0,196.73,196.98,196.45,196.86,16357.0
2022-12-14 15:50:00,196.93,197.18,196.1,196.11,56571.0,196.93,197.18,196.1,196.11,56571.0
2022-12-15 09:30:00,192.08,193.52,190.01,191.64,37816.0,192.08,193.52,190.01,191.64,37816.0
2022-12-15 09:40:00,191.65,191.86,189.73,191.24,30358.0,191.65,191.86,189.73,191.24,30358.0
2022-12-15 09:50:00,191.47,191.48,188.71,189.5,19890.0,191.47,191.48,188.71,189.5,19890.0
2022-12-15 10:00:00,189.51,190.17,189.17,190.0,17107.0,189.51,190.17,189.17,190.0,17107.0
2022-12-15 10:10:00,190.02,190.12,189.28,189.28,7954.0,190.02,190.12,189.28,189.28,7954.0
2022-12-15 10:20:00,189.38,189.6,188.56,189.35,52821.0,189.38,189.6,188.56,189.35,52821.0
2022-12-15 10:30:00,189.4,189.53,188.78,189.32,33829.0,189.4,189.53,188.78,189.32,33829.0
2022-12-15 10:40:00,189.4,189.41,188.39,188.39,11632.0,189.4,189.41,188.39,188.39,11632.0
2022-12-15 10:50:00,188.35,188.45,187.4,187.58,18590.0,188.35,188.45,187.4,187.58,18590.0
2022-12-15 11:00:00,187.73,188.31,187.73,187.82,15003.0,187.73,188.31,187.73,187.82,15003.0
2022-12-15 11:10:00,187.86,187.9,186.73,187.45,15728.0,187.86,187.9,186.73,187.45,15728.0
2022-12-15 11:20:00,187.52,187.85,187.1,187.36,24652.0,187.52,187.85,187.1,187.36,24652.0
2022-12-15 11:30:00,187.26,187.9,186.81,187.45,12137.0,187.26,187.9,186.81,187.45,12137.0
2022-12-15 11:40:00,187.53,187.53,186.48,186.48,21457.0,187.53,187.53,186.48,186.48,21457.0
2022-12-15 11:50:00,186.41,186.97,185.59,185.59,19875.0,186.41,186.97,185.59,185.59,19875.0
2022-12-15 12:00:00,185.89,187.29,185.74,186.85,43055.0,185.89,187.29,185.74,186.85,43055.0
2022-12-15 12:10:00,186.81,187.18,186.59,186.99,18315.0,186.81,187.18,186.59,186.99,18315.0
2022-12-15 12:20:00,186.9,187.87,186.88,187.85,25066.0,186.9,187.87,186.88,187.85,25066.0
2022-12-15 12:30:00,187.87,188.63,187.87,188.27,32578.0,187.87,188.63,187.87,188.27,32578.0
2022-12-15 12:40:00,188.22,188.74,187.81,187.92,35984.0,188.22,188.74,187.81,187.92,35984.0
2022-12-15 12:50:00,187.96,188.48,187.5,187.83,12864.0,187.96,188.48,187.5,187.83,12864.0
2022-12-15 13:00:00,187.63,188.03,187.23,187.35,23402.0,187.63,188.03,187.23,187.35,23402.0
2022-12-15 13:10:00,187.25,187.64,187.12,187.52,11121.0,187.25,187.64,187.12,187.52,11121.0
2022-12-15 13:20:00,187.41,188.28,187.25,188.28,21858.0,187.41,188.28,187.25,188.28,21858.0
2022-12-15 13:30:00,188.25,189.56,188.13,189.56,25002.0,188.25,189.56,188.13,189.56,25002.0
2022-12-15 13:40:00,189.42,189.81,189.13,189.13,9086.0,189.42,189.81,189.13,189.13,9086.0
2022-12-15 13:50:00,189.22,189.42,188.88,189.42,7317.0,189.22,189.42,188.88,189.42,7317.0
2022-12-15 14:00:00,189.14,189.32,188.85,188.85,9493.0,189.14,189.32,188.85,188.85,9493.0
2022-12-15 14:10:00,188.86,188.86,188.44,188.66,5695.0,188.86,188.86,188.44,188.66,5695.0
2022-12-15 14:20:00,188.75,189.57,188.75,189.51,10204.0,188.75,189.57,188.75,189.51,10204.0
2022-12-15 14:30:00,189.39,189.6,189.14,189.43,14901.0,189.39,189.6,189.14,189.43,14901.0
2022-12-15 14:40:00,189.34,189.48,188.91,189.31,21348.0,189.34,189.48,188.91,189.31,21348.0
2022-12-15 14:50:00,189.32,190.08,189.18,190.01,9496.0,189.32,190.08,189.18,190.01,9496.0
2022-12-15 15:00:00,189.94,190.14,189.77,189.89,12862.0,189.94,190.14,189.77,189.89,12862.0
2022-12-15 15:10:00,189.83,189.91,189.45,189.53,32686.0,189.83,189.91,189.45,189.53,32686.0
2022-12-15 15:20:00,189.51,190.67,189.49,190.59,15678.0,189.51,190.67,189.49,190.59,15678.0
2022-12-15 15:30:00,190.61,190.64,190.13,190.31,21544.0,190.61,190.64,190.13,190.31,21544.0
2022-12-15 15:40:00,190.3,190.51,190.16,190.46,63814.0,190.3,190.51,190.16,190.46,63814.0
2022-12-15 15:50:00,190.3,191.58,190.3,191.48,145376.0,190.3,191.58,190.3,191.48,145376.0
2022-12-16 09:30:00,189.91,190.66,188.5,189.69,40153.0,189.91,190.66,188.5,189.69,40153.0
2022-12-16 09:40:00,189.36,191.28,189.1,190.63,55620.0,189.36,191.28,189.1,190.63,55620.0
2022-12-16 09:50:00,190.95,190.95,189.44,189.64,35505.0,190.95,190.95,189.44,189.64,35505.0
2022-12-16 10:00:00,189.66,189.66,188.31,188.48,3885.0,189.66,189.66,188.31,188.48,3885.0
2022-12-16 10:10:00,188.55,188.57,187.8,187.81,13760.0,188.55,188.57,187.8,187.81,13760.0
2022-12-16 10:20:00,187.95,187.99,186.99,187.39,10175.0,187.95,187.99,186.99,187.39,10175.0
2022-12-16 10:30:00,187.4,187.48,186.51,186.51,4958.0,187.4,187.48,186.51,186.51,4958.0
2022-12-16 10:40:00,186.4,186.57,185.91,186.26,4605.0,186.4,186.57,185.91,186.26,4605.0
2022-12-16 10:50:00,186.17,187.38,186.17,187.38,21598.0,186.17,187.38,186.17,187.38,21598.0
2022-12-16 11:00:00,187.52,187.98,187.32,187.4,31231.0,187.52,187.98,187.32,187.4,31231.0
2022-12-16 11:10:00,187.4,188.07,187.11,187.92,76949.0,187.4,188.07,187.11,187.92,76949.0
2022-12-16 11:20:00,187.97,189.09,187.84,188.13,14150.0,187.97,189.09,187.84,188.13,14150.0
2022-12-16 11:30:00,188.24,188.26,187.35,187.71,11362.0,188.24,188.26,187.35,187.71,11362.0
2022-12-16 11:40:00,187.72,188.24,187.15,187.16,17548.0,187.72,188.24,187.15,187.16,17548.0
2022-12-16 11:50:00,187.17,187.43,186.94,187.34,9691.0,187.17,187.43,186.94,187.34,9691.0
2022-12-16 12:00:00,187.43,187.49,186.75,186.76,7970.0,187.43,187.49,186.75,186.76,7970.0
2022-12-16 12:10:00,186.77,186.89,186.3,186.87,9160.0,186.77,186.89,186.3,186.87,9160.0
2022-12-16 12:20:00,186.84,187.06,186.16,186.32,21585.0,186.84,187.06,186.16,186.32,21585.0
2022-12-16 12:30:00,186.32,186.94,186.07,186.94,7621.0,186.32,186.94,186.07,186.94,7621.0
2022-12-16 12:40:00,186.84,186.93,186.35,186.36,10383.0,186.84,186.93,186.35,186.36,10383.0
2022-12-16 12:50:00,186.27,186.3,185.39,185.69,21943.0,186.27,186.3,185.39,185.69,21943.0
2022-12-16 13:00:00,185.68,185.82,185.12,185.75,8285.0,185.68,185.82,185.12,185.75,8285.0
2022-12-16 13:10:00,185.75,186.05,185.75,185.86,6875.0,185.75,186.05,185.75,185.86,6875.0
2022-12-16 13:20:00,185.84,185.9,185.58,185.73,7382.0,185.84,185.9,185.58,185.73,7382.0
2022-12-16 13:30:00,185.68,186.0,185.67,185.8,9609.0,185.68,186.0,185.67,185.8,9609.0
2022-12-16 13:40:00,185.77,186.0,185.62,185.81,11256.0,185.77,186.0,185.62,185.81,11256.0
2022-12-16 13:50:00,185.75,185.92,185.53,185.92,6724.0,185.75,185.92,185.53,185.92,6724.0
2022-12-16 14:00:00,185.88,185.95,185.72,185.95,4320.0,185.88,185.95,185.72,185.95,4320.0
2022-12-16 14:10:00,185.93,186.03,185.69,185.78,10132.0,185.93,186.03,185.69,185.78,10132.0
2022-12-16 14:20:00,185.8,185.92,185.61,185.86,5300.0,185.8,185.92,185.61,185.86,5300.0
2022-12-16 14:30:00,185.82,186.26,185.78,186.25,9377.0,185.82,186.26,185.78,186.25,9377.0
2022-12-16 14:40:00,186.29,186.42,185.87,185.88,13813.0,186.29,186.42,185.87,185.88,13813.0
2022-12-16 14:50:00,185.9,186.02,185.77,186.02,21298.0,185.9,186.02,185.77,186.02,21298.0
2022-12-16 15:00:00,185.95,186.05,185.57,185.91,14494.0,185.95,186.05,185.57,185.91,14494.0
2022-12-16 15:10:00,185.88,186.69,185.82,186.4,12274.0,185.88,186.69,185.82,186.4,12274.0
2022-12-16 15:20:00,186.36,186.49,186.09,186.29,28183.0,186.36,186.49,186.09,186.29,28183.0
2022-12-16 15:30:00,186.26,186.77,186.17,186.72,29337.0,186.26,186.77,186.17,186.72,29337.0
2022-12-16 15:40:00,186.72,186.77,186.42,186.42,31857.0,186.72,186.77,186.42,186.42,31857.0
2022-12-16 15:50:00,186.49,186.69,185.1,185.56,152643.0,186.49,186.69,185.1,185.56,152643.0
2022-12-19 09:30:00,187.27,189.03,186.07,188.56,46185.0,187.27,189.03,186.07,188.56,46185.0
2022-12-19 09:40:00,188.51,188.68,187.36,188.41,42935.0,188.51,188.68,187.36,188.41,42935.0
2022-12-19 09:50:00,188.39,188.39,187.43,188.05,42883.0,188.39,188.39,187.43,188.05,42883.0
2022-12-19 10:00:00,188.04,188.33,187.06,187.95,29670.0,188.04,188.33,187.06,187.95,29670.0
2022-12-19 10:10:00,188.05,189.85,187.77,189.6,7579.0,188.05,189.85,187.77,189.6,7579.0
2022-12-19 10:20:00,189.61,189.76,189.17,189.44,13852.0,189.61,189.76,189.17,189.44,13852.0
2022-12-19 10:30:00,189.53,189.53,188.74,188.74,6948.0,189.53,189.53,188.74,188.74,6948.0
2022-12-19 10:40:00,188.83,190.69,188.76,190.65,37658.0,188.83,190.69,188.76,190.65,37658.0
2022-12-19 10:50:00,190.66,190.67,189.32,189.58,8993.0,190.66,190.67,189.32,189.58,8993.0
2022-12-19 11:00:00,189.64,189.79,188.96,189.79,8283.0,189.64,189.79,188.96,189.79,8283.0
2022-12-19 11:10:00,189.66,190.03,188.9,190.03,7415.0,189.66,190.03,188.9,190.03,7415.0
2022-12-19 11:20:00,190.03,190.09,189.6,190.01,8577.0,190.03,190.09,189.6,190.01,8577.0
2022-12-19 11:30:00,189.95,190.04,189.35,189.72,3499.0,189.95,190.04,189.35,189.72,3499.0
2022-12-19 11:40:00,189.5,189.51,188.83,189.18,8880.0,189.5,189.51,188.83,189.18,8880.0
2022-12-19 11:50:00,189.28,189.28,187.91,187.99,7777.0,189.28,189.28,187.91,187.99,7777.0
2022-12-19 12:00:00,187.93,188.17,187.8,188.06,8056.0,187.93,188.17,187.8,188.06,8056.0
2022-12-19 12:10:00,187.95,188.15,187.82,188.15,4582.0,187.95,188.15,187.82,188.15,4582.0
2022-12-19 12:20:00,188.05,188.12,187.79,187.93,8559.0,188.05,188.12,187.79,187.93,8559.0
2022-12-19 12:30:00,187.89,187.96,187.56,187.86,3322.0,187.89,187.96,187.56,187.86,3322.0
2022-12-19 12:40:00,187.89,188.12,187.86,187.94,6505.0,187.89,188.12,187.86,187.94,6505.0
2022-12-19 12:50:00,187.98,188.67,187.98,188.67,14905.0,187.98,188.67,187.98,188.67,14905.0
2022-12-19 13:00:00,188.83,189.04,188.59,188.74,3310.0,188.83,189.04,188.59,188.74,3310.0
2022-12-19 13:10:00,188.66,189.71,188.66,189.62,7672.0,188.66,189.71,188.66,189.62,7672.0
2022-12-19 13:20:00,189.6,189.75,189.23,189.39,5297.0,189.6,189.75,189.23,189.39,5297.0
2022-12-19 13:30:00,189.27,189.27,188.56,188.56,5297.0,189.27,189.27,188.56,188.56,5297.0
2022-12-19 13:40:00,188.61,188.76,188.41,188.76,4486.0,188.61,188.76,188.41,188.76,4486.0
2022-12-19 13:50:00,188.87,188.87,188.01,188.04,10009.0,188.87,188.87,188.01,188.04,10009.0
2022-12-19 14:00:00,188.0,188.19,187.88,188.19,3982.0,188.0,188.19,187.88,188.19,3982.0
2022-12-19 14:10:00,188.19,188.65,188.18,188.55,3753.0,188.19,188.65,188.18,188.55,3753.0
2022-12-19 14:20:00,188.44,188.79,188.31,188.72,4897.0,188.44,188.79,188.31,188.72,4897.0
2022-12-19 14:30:00,188.63,188.79,188.45,188.68,7144.0,188.63,188.79,188.45,188.68,7144.0
2022-12-19 14:40:00,188.61,188.61,187.86,187.87,12908.0,188.61,188.61,187.86,187.87,12908.0
2022-12-19 14:50:00,187.96,188.09,187.6,187.62,8359.0,187.96,188.09,187.6,187.62,8359.0
2022-12-19 15:00:00,187.56,187.62,186.54,186.62,11491.0,187.56,187.62,186.54,186.62,11491.0
2022-12-19 15:10:00,186.63,187.18,186.61,186.96,15454.0,186.63,187.18,186.61,186.96,15454.0
2022-12-19 15:20:00,186.93,188.05,186.93,187.67,20721.0,186.93,188.05,186.93,187.67,20721.0
2022-12-19 15:30:00,187.64,187.84,187.4,187.61,13088.0,187.64,187.84,187.4,187.61,13088.0
2022-12-19 15:40:00,187.6,187.91,187.29,187.71,41666.0,187.6,187.91,187.29,187.71,41666.0
2022-12-19 15:50:00,187.77,188.02,187.42,187.76,73552.0,187.77,188.02,187.42,187.76,73552.0
2022-12-20 09:30:00,186.08,187.78,186.08,187.78,6516.0,186.08,187.78,186.08,187.78,6516.0
2022-12-20 09:40:00,187.57,187.57,185.8,185.8,25811.0,187.57,187.57,185.8,185.8,25811.0
2022-12-20 09:50:00,185.81,186.39,185.26,186.16,25584.0,185.81,186.39,185.26,186.16,25584.0
2022-12-20 10:00:00,186.16,186.16,185.01,185.03,14740.0,186.16,186.16,185.01,185.03,14740.0
2022-12-20 10:10:00,185.13,186.19,185.01,186.19,36110.0,185.13,186.19,185.01,186.19,36110.0
2022-12-20 10:20:00,186.09,188.05,186.05,188.05,12175.0,186.09,188.05,186.05,188.05,12175.0
2022-12-20 10:30:00,188.2,188.96,188.15,188.28,11027.0,188.2,188.96,188.15,188.28,11027.0
2022-12-20 10:40:00,188.34,188.78,187.99,188.25,5021.0,188.34,188.78,187.99,188.25,5021.0
2022-12-20 10:50:00,188.09,188.34,187.28,187.28,5835.0,188.09,188.34,187.28,187.28,5835.0
2022-12-20 11:00:00,187.47,187.98,187.38,187.8,2711.0,187.47,187.98,187.38,187.8,2711.0
2022-12-20 11:10:00,187.75,187.75,186.64,187.18,10630.0,187.75,187.75,186.64,187.18,10630.0
2022-12-20 11:20:00,187.25,187.91,186.82,187.7,15440.0,187.25,187.91,186.82,187.7,15440.0
2022-12-20 11:30:00,187.72,188.11,187.57,188.1,4200.0,187.72,188.11,187.57,188.1,4200.0
2022-12-20 11:40:00,188.09,188.65,188.03,188.65,7684.0,188.09,188.65,188.03,188.65,7684.0
2022-12-20 11:50:00,188.68,189.01,188.35,189.01,4301.0,188.68,189.01,188.35,189.01,4301.0
2022-12-20 12:00:00,188.98,189.14,188.78,188.95,7632.0,188.98,189.14,188.78,188.95,7632.0
2022-12-20 12:10:00,188.96,189.2,188.65,188.75,9330.0,188.96,189.2,188.65,188.75,9330.0
2022-12-20 12:20:00,188.76,189.07,188.66,188.84,7150.0,188.76,189.07,188.66,188.84,7150.0
2022-12-20 12:30:00,188.74,188.83,188.39,188.49,3609.0,188.74,188.83,188.39,188.49,3609.0
2022-12-20 12:40:00,188.5,189.12,188.44,189.02,7853.0,188.5,189.12,188.44,189.02,7853.0
2022-12-20 12:50:00,189.05,189.08,188.81,188.92,7501.0,189.05,189.08,188.81,188.92,7501.0
2022-12-20 13:00:00,188.92,188.93,188.55,188.61,3202.0,188.92,188.93,188.55,188.61,3202.0
2022-12-20 13:10:00,188.66,188.66,188.29,188.39,3314.0,188.66,188.66,188.29,188.39,3314.0
2022-12-20 13:20:00,188.38,188.61,188.25,188.56,4230.0,188.38,188.61,188.25,188.56,4230.0
2022-12-20 13:30:00,188.56,189.03,188.56,188.86,4147.0,188.56,189.03,188.56,188.86,4147.0
2022-12-20 13:40:00,188.87,188.87,188.53,188.68,4251.0,188.87,188.87,188.53,188.68,4251.0
2022-12-20 13:50:00,188.64,188.66,188.35,188.35,4501.0,188.64,188.66,188.35,188.35,4501.0
2022-12-20 14:00:00,188.25,188.5,188.25,188.47,2652.0,188.25,188.5,188.25,188.47,2652.0
2022-12-20 14:10:00,188.52,188.79,188.52,188.7,3384.0,188.52,188.79,188.52,188.7,3384.0
2022-12-20 14:20:00,188.64,188.64,188.32,188.53,5466.0,188.64,188.64,188.32,188.53,5466.0
2022-12-20 14:30:00,188.55,188.55,187.97,188.07,3217.0,188.55,188.55,187.97,188.07,3217.0
2022-12-20 14:40:00,188.14,188.14,187.82,187.82,2731.0,188.14,188.14,187.82,187.82,2731.0
2022-12-20 14:50:00,187.79,187.86,187.75,187.78,2403.0,187.79,187.86,187.75,187.78,2403.0
2022-12-20 15:00:00,187.82,187.82,187.6,187.78,4922.0,187.82,187.82,187.6,187.78,4922.0
2022-12-20 15:10:00,187.83,188.38,187.82,188.25,7501.0,187.83,188.38,187.82,188.25,7501.0
2022-12-20 15:20:00,188.24,188.98,188.24,188.89,8905.0,188.24,188.98,188.24,188.89,8905.0
2022-12-20 15:30:00,188.79,188.94,188.59,188.92,12206.0,188.79,188.94,188.59,188.92,12206.0
2022-12-20 15:40:00,188.94,188.97,188.66,188.85,19651.0,188.94,188.97,188.66,188.85,19651.0
2022-12-20 15:50:00,188.76,189.01,188.52,188.9,40138.0,188.76,189.01,188.52,188.9,40138.0
2022-12-21 09:30:00,193.05,195.6,190.29,194.64,25686.0,193.05,195.6,190.29,194.64,25686.0
2022-12-21 09:40:00,194.65,194.76,192.54,192.62,26027.0,194.65,194.76,192.54,192.62,26027.0
2022-12-21 09:50:00,192.62,193.53,192.21,193.34,23141.0,192.62,193.53,192.21,193.34,23141.0
2022-12-21 10:00:00,193.61,194.06,193.09,193.37,16113.0,193.61,194.06,193.09,193.37,16113.0
2022-12-21 10:10:00,193.3,193.65,193.04,193.42,41487.0,193.3,193.65,193.04,193.42,41487.0
2022-12-21 10:20:00,193.41,193.67,193.23,193.6,1609.0,193.41,193.67,193.23,193.6,1609.0
2022-12-21 10:30:00,193.66,194.41,193.49,194.41,4730.0,193.66,194.41,193.49,194.41,4730.0
2022-12-21 10:40:00,194.45,195.53,194.44,195.27,8697.0,194.45,195.53,194.44,195.27,8697.0
2022-12-21 10:50:00,195.16,195.43,195.03,195.1,12844.0,195.16,195.43,195.03,195.1,12844.0
2022-12-21 11:00:00,195.17,196.1,195.02,195.99,7114.0,195.17,196.1,195.02,195.99,7114.0
2022-12-21 11:10:00,196.02,196.09,195.26,195.38,16770.0,196.02,196.09,195.26,195.38,16770.0
2022-12-21 11:20:00,195.5,195.86,194.85,194.98,20374.0,195.5,195.86,194.85,194.98,20374.0
2022-12-21 11:30:00,194.84,195.65,194.56,195.65,6324.0,194.84,195.65,194.56,195.65,6324.0
2022-12-21 11:40:00,195.6,195.6,195.02,195.02,3347.0,195.6,195.6,195.02,195.02,3347.0
2022-12-21 11:50:00,195.1,195.18,194.77,194.77,5800.0,195.1,195.18,194.77,194.77,5800.0
2022-12-21 12:00:00,194.78,195.0,194.64,194.66,2671.0,194.78,195.0,194.64,194.66,2671.0
2022-12-21 12:10:00,194.56,194.56,193.97,193.97,2037.0,194.56,194.56,193.97,193.97,2037.0
2022-12-21 12:20:00,193.94,194.0,193.3,193.3,4686.0,193.94,194.0,193.3,193.3,4686.0
2022-12-21 12:30:00,193.42,193.75,193.41,193.5,4222.0,193.42,193.75,193.41,193.5,4222.0
2022-12-21 12:40:00,193.53,193.76,193.31,193.48,3967.0,193.53,193.76,193.31,193.48,3967.0
2022-12-21 12:50:00,193.34,193.4,193.07,193.21,2958.0,193.34,193.4,193.07,193.21,2958.0
2022-12-21 13:00:00,193.23,193.74,193.22,193.54,4750.0,193.23,193.74,193.22,193.54,4750.0
2022-12-21 13:10:00,193.6,193.6,193.25,193.25,3914.0,193.6,193.6,193.25,193.25,3914.0
2022-12-21 13:20:00,193.22,193.23,192.86,192.95,2536.0,193.22,193.23,192.86,192.95,2536.0
2022-12-21 13:30:00,193.08,193.28,193.04,193.26,2656.0,193.08,193.28,193.04,193.26,2656.0
2022-12-21 13:40:00,193.21,193.5,193.01,193.48,5052.0,193.21,193.5,193.01,193.48,5052.0
2022-12-21 13:50:00,193.51,193.65,193.43,193.53,2811.0,193.51,193.65,193.43,193.53,2811.0
2022-12-21 14:00:00,193.55,193.86,193.54,193.76,3400.0,193.55,193.86,193.54,193.76,3400.0
2022-12-21 14:10:00,193.83,193.99,193.43,193.52,15666.0,193.83,193.99,193.43,193.52,15666.0
2022-12-21 14:20:00,193.52,193.53,193.23,193.36,6325.0,193.52,193.53,193.23,193.36,6325.0
2022-12-21 14:30:00,193.28,193.44,192.81,192.93,6829.0,193.28,193.44,192.81,192.93,6829.0
2022-12-21 14:40:00,192.98,193.14,192.72,193.1,8170.0,192.98,193.14,192.72,193.1,8170.0
2022-12-21 14:50:00,193.12,193.16,192.84,192.94,5132.0,193.12,193.16,192.84,192.94,5132.0
2022-12-21 15:00:00,192.93,193.11,192.73,192.81,9762.0,192.93,193.11,192.73,192.81,9762.0
2022-12-21 15:10:00,192.82,193.19,192.82,193.0,9240.0,192.82,193.19,192.82,193.0,9240.0
2022-12-21 15:20:00,193.0,193.08,192.7,192.74,9421.0,193.0,193.08,192.7,192.74,9421.0
2022-12-21 15:30:00,192.78,192.78,192.41,192.48,8359.0,192.78,192.78,192.41,192.48,8359.0
2022-12-21 15:40:00,192.5,192.69,192.35,192.67,21730.0,192.5,192.69,192.35,192.67,21730.0
2022-12-21 15:50:00,192.68,193.02,192.57,192.83,36184.0,192.68,193.02,192.57,192.83,36184.0
2022-12-22 09:30:00,189.88,190.34,188.89,190.34,16944.0,189.88,190.34,188.89,190.34,16944.0
2022-12-22 09:40:00,190.55,191.28,190.26,191.02,8545.0,190.55,191.28,190.26,191.02,8545.0
2022-12-22 09:50:00,190.93,191.36,190.21,190.58,22646.0,190.93,191.36,190.21,190.58,22646.0
2022-12-22 10:00:00,190.58,190.59,189.72,190.0,4097.0,190.58,190.59,189.72,190.0,4097.0
2022-12-22 10:10:00,190.0,190.0,189.38,189.79,2362.0,190.0,190.0,189.38,189.79,2362.0
2022-12-22 10:20:00,189.7,190.51,189.7,190.33,5251.0,189.7,190.51,189.7,190.33,5251.0
2022-12-22 10:30:00,190.18,190.34,189.97,190.28,9983.0,190.18,190.34,189.97,190.28,9983.0
2022-12-22 10:40:00,190.4,190.99,189.92,190.99,19758.0,190.4,190.99,189.92,190.99,19758.0
2022-12-22 10:50:00,190.85,191.05,190.44,190.59,4763.0,190.85,191.05,190.44,190.59,4763.0
2022-12-22 11:00:00,190.3,190.9,190.22,190.56,12354.0,190.3,190.9,190.22,190.56,12354.0
2022-12-22 11:10:00,190.57,190.67,190.23,190.39,4483.0,190.57,190.67,190.23,190.39,4483.0
2022-12-22 11:20:00,190.38,190.42,189.93,190.09,5341.0,190.38,190.42,189.93,190.09,5341.0
2022-12-22 11:30:00,190.01,190.02,189.55,189.59,6210.0,190.01,190.02,189.55,189.59,6210.0
2022-12-22 11:40:00,189.37,189.67,189.37,189.48,753.0,189.37,189.67,189.37,189.48,753.0
2022-12-22 11:50:00,189.48,189.86,189.4,189.86,3531.0,189.48,189.86,189.4,189.86,3531.0
2022-12-22 12:00:00,189.8,189.95,189.7,189.84,3950.0,189.8,189.95,189.7,189.84,3950.0
2022-12-22 12:10:00,189.92,190.0,189.73,189.74,4269.0,189.92,190.0,189.73,189.74,4269.0
2022-12-22 12:20:00,189.74,189.79,189.18,189.18,4627.0,189.74,189.79,189.18,189.18,4627.0
2022-12-22 12:30:00,189.1,189.34,188.82,188.97,5342.0,189.1,189.34,188.82,188.97,5342.0
2022-12-22 12:40:00,189.0,189.04,188.64,188.9,6345.0,189.0,189.04,188.64,188.9,6345.0
2022-12-22 12:50:00,188.93,189.2,188.93,189.14,2990.0,188.93,189.2,188.93,189.14,2990.0
2022-12-22 13:00:00,189.17,189.21,188.61,188.94,5471.0,189.17,189.21,188.61,188.94,5471.0
2022-12-22 13:10:00,189.05,189.54,189.0,189.39,5010.0,189.05,189.54,189.0,189.39,5010.0
2022-12-22 13:20:00,189.44,189.98,189.35,189.98,4349.0,189.44,189.98,189.35,189.98,4349.0
2022-12-22 13:30:00,190.0,190.79,189.92,190.79,5301.0,190.0,190.79,189.92,190.79,5301.0
2022-12-22 13:40:00,190.85,191.26,190.62,190.62,5393.0,190.85,191.26,190.62,190.62,5393.0
2022-12-22 13:50:00,190.75,190.75,190.43,190.49,2709.0,190.75,190.75,190.43,190.49,2709.0
2022-12-22 14:00:00,190.48,190.6,190.23,190.5,8800.0,190.48,190.6,190.23,190.5,8800.0
2022-12-22 14:10:00,190.51,191.18,190.51,191.1,4094.0,190.51,191.18,190.51,191.1,4094.0
2022-12-22 14:20:00,191.03,191.17,190.84,191.14,3926.0,191.03,191.17,190.84,191.14,3926.0
2022-12-22 14:30:00,191.06,191.23,190.78,190.95,11037.0,191.06,191.23,190.78,190.95,11037.0
2022-12-22 14:40:00,190.98,190.99,190.59,190.9,5218.0,190.98,190.99,190.59,190.9,5218.0
2022-12-22 14:50:00,191.05,191.58,191.03,191.48,7720.0,191.05,191.58,191.03,191.48,7720.0
2022-12-22 15:00:00,191.57,192.05,191.41,191.98,6596.0,191.57,192.05,191.41,191.98,6596.0
2022-12-22 15:10:00,191.99,192.76,191.89,192.67,5773.0,191.99,192.76,191.89,192.67,5773.0
2022-12-22 15:20:00,192.71,193.27,192.7,193.06,10207.0,192.71,193.27,192.7,193.06,10207.0
2022-12-22 15:30:00,193.03,193.14,192.8,192.93,12462.0,193.03,193.14,192.8,192.93,12462.0
2022-12-22 15:40:00,192.95,193.31,192.37,193.28,23465.0,192.95,193.31,192.37,193.28,23465.0
2022-12-22 15:50:00,193.28,193.73,193.02,193.05,56564.0,193.28,193.73,193.02,193.05,56564.0
2022-12-23 09:30:00,193.35,194.65,192.52,193.28,4850.0,193.35,194.65,192.52,193.28,4850.0
2022-12-23 09:40:00,193.28,194.35,193.26,194.29,15727.0,193.28,194.35,193.26,194.29,15727.0
2022-12-23 09:50:00,194.37,194.85,193.95,194.29,20108.0,194.37,194.85,193.95,194.29,20108.0
2022-12-23 10:00:00,194.51,195.92,193.8,194.74,10635.0,194.51,195.92,193.8,194.74,10635.0
2022-12-23 10:10:00,194.95,195.31,194.61,195.3,5395.0,194.95,195.31,194.61,195.3,5395.0
2022-12-23 10:20:00,195.2,195.28,194.57,195.13,5579.0,195.2,195.28,194.57,195.13,5579.0
2022-12-23 10:30:00,195.12,196.88,195.12,196.8,14369.0,195.12,196.88,195.12,196.8,14369.0
2022-12-23 10:40:00,196.67,196.93,196.13,196.13,33909.0,196.67,196.93,196.13,196.13,33909.0
2022-12-23 10:50:00,196.18,196.18,195.3,195.55,6424.0,196.18,196.18,195.3,195.55,6424.0
2022-12-23 11:00:00,195.58,195.65,195.06,195.64,1999.0,195.58,195.65,195.06,195.64,1999.0
2022-12-23 11:10:00,195.64,196.22,195.61,195.93,5533.0,195.64,196.22,195.61,195.93,5533.0
2022-12-23 11:20:00,196.13,196.58,196.0,196.42,6743.0,196.13,196.58,196.0,196.42,6743.0
2022-12-23 11:30:00,196.56,197.49,196.48,197.41,13412.0,196.56,197.49,196.48,197.41,13412.0
2022-12-23 11:40:00,197.46,198.28,197.34,197.69,11023.0,197.46,198.28,197.34,197.69,11023.0
2022-12-23 11:50:00,197.71,198.23,197.53,198.22,9078.0,197.71,198.23,197.53,198.22,9078.0
2022-12-23 12:00:00,198.22,198.83,198.2,198.28,5508.0,198.22,198.83,198.2,198.28,5508.0
2022-12-23 12:10:00,198.42,198.98,198.42,198.68,14085.0,198.42,198.98,198.42,198.68,14085.0
2022-12-23 12:20:00,198.68,198.8,198.19,198.33,10361.0,198.68,198.8,198.19,198.33,10361.0
2022-12-23 12:30:00,198.57,198.69,198.19,198.19,3046.0,198.57,198.69,198.19,198.19,3046.0
2022-12-23 12:40:00,198.13,198.3,197.62,198.0,3505.0,198.13,198.3,197.62,198.0,3505.0
2022-12-23 12:50:00,198.0,198.16,197.77,198.02,4042.0,198.0,198.16,197.77,198.02,4042.0
2022-12-23 13:00:00,198.0,198.42,197.76,198.42,4245.0,198.0,198.42,197.76,198.42,4245.0
2022-12-23 13:10:00,198.5,198.5,198.04,198.17,6386.0,198.5,198.5,198.04,198.17,6386.0
2022-12-23 13:20:00,198.17,198.26,197.89,198.02,9945.0,198.17,198.26,197.89,198.02,9945.0
2022-12-23 13:30:00,198.08,198.72,198.0,198.35,9358.0,198.08,198.72,198.0,198.35,9358.0
2022-12-23 13:40:00,198.42,198.44,197.68,198.19,7723.0,198.42,198.44,197.68,198.19,7723.0
2022-12-23 13:50:00,198.29,198.77,198.23,198.77,8818.0,198.29,198.77,198.23,198.77,8818.0
2022-12-23 14:00:00,198.64,198.75,198.35,198.51,8681.0,198.64,198.75,198.35,198.51,8681.0
2022-12-23 14:10:00,198.31,198.61,198.21,198.51,5734.0,198.31,198.61,198.21,198.51,5734.0
2022-12-23 14:20:00,198.34,198.34,198.1,198.24,8635.0,198.34,198.34,198.1,198.24,8635.0
2022-12-23 14:30:00,198.2,199.1,198.13,199.1,9461.0,198.2,199.1,198.13,199.1,9461.0
2022-12-23 14:40:00,199.15,199.24,198.81,199.15,6280.0,199.15,199.24,198.81,199.15,6280.0
2022-12-23 14:50:00,199.28,199.81,199.21,199.78,11572.0,199.28,199.81,199.21,199.78,11572.0
2022-12-23 15:00:00,199.85,199.89,199.28,199.5,14393.0,199.85,199.89,199.28,199.5,14393.0
2022-12-23 15:10:00,199.43,199.6,199.1,199.1,7509.0,199.43,199.6,199.1,199.1,7509.0
2022-12-23 15:20:00,199.13,199.22,198.77,199.07,9045.0,199.13,199.22,198.77,199.07,9045.0
2022-12-23 15:30:00,199.02,199.28,198.92,199.0,20769.0,199.02,199.28,198.92,199.0,20769.0
2022-12-23 15:40:00,199.05,199.98,198.97,199.89,23799.0,199.05,199.98,198.97,199.89,23799.0
2022-12-23 15:50:00,199.83,200.39,199.41,200.34,62230.0,199.83,200.39,199.41,200.34,62230.0
2022-12-27 09:30:00,200.5,202.49,200.29,202.49,30584.0,200.5,202.49,200.29,202.49,30584.0
2022-12-27 09:40:00,202.24,202.53,201.42,201.54,30474.0,202.24,202.53,201.42,201.54,30474.0
2022-12-27 09:50:00,201.53,201.96,200.62,200.63,50788.0,201.53,201.96,200.62,200.63,50788.0
2022-12-27 10:00:00,200.68,202.09,200.43,201.6,33951.0,200.68,202.09,200.43,201.6,33951.0
2022-12-27 10:10:00,201.61,203.59,201.32,203.27,20799.0,201.61,203.59,201.32,203.27,20799.0
2022-12-27 10:20:00,203.19,204.02,203.1,203.63,15191.0,203.19,204.02,203.1,203.63,15191.0
2022-12-27 10:30:00,203.64,203.88,203.13,203.54,9123.0,203.64,203.88,203.13,203.54,9123.0
2022-12-27 10:40:00,203.55,203.83,203.0,203.56,12376.0,203.55,203.83,203.0,203.56,12376.0
2022-12-27 10:50:00,203.56,203.8,203.19,203.26,9568.0,203.56,203.8,203.19,203.26,9568.0
2022-12-27 11:00:00,203.47,204.09,203.36,203.97,15963.0,203.47,204.09,203.36,203.97,15963.0
2022-12-27 11:10:00,203.94,204.1,203.75,203.76,6558.0,203.94,204.1,203.75,203.76,6558.0
2022-12-27 11:20:00,203.88,204.46,203.74,204.34,12107.0,203.88,204.46,203.74,204.34,12107.0
2022-12-27 11:30:00,204.38,204.56,203.89,204.41,8380.0,204.38,204.56,203.89,204.41,8380.0
2022-12-27 11:40:00,204.42,204.42,203.96,204.28,3800.0,204.42,204.42,203.96,204.28,3800.0
2022-12-27 11:50:00,204.44,204.99,204.3,204.88,10463.0,204.44,204.99,204.3,204.88,10463.0
2022-12-27 12:00:00,204.96,205.04,204.34,204.44,8902.0,204.96,205.04,204.34,204.44,8902.0
2022-12-27 12:10:00,204.32,204.84,204.32,204.61,7866.0,204.32,204.84,204.32,204.61,7866.0
2022-12-27 12:20:00,204.47,204.47,203.4,203.52,7389.0,204.47,204.47,203.4,203.52,7389.0
2022-12-27 12:30:00,203.36,204.16,203.36,204.02,6215.0,203.36,204.16,203.36,204.02,6215.0
2022-12-27 12:40:00,204.06,204.06,203.07,203.16,7126.0,204.06,204.06,203.07,203.16,7126.0
2022-12-27 12:50:00,203.25,203.38,202.98,203.16,7287.0,203.25,203.38,202.98,203.16,7287.0
2022-12-27 13:00:00,203.02,203.67,202.96,203.52,9012.0,203.02,203.67,202.96,203.52,9012.0
2022-12-27 13:10:00,203.45,203.47,202.99,203.01,2923.0,203.45,203.47,202.99,203.01,2923.0
2022-12-27 13:20:00,203.04,203.04,202.78,202.9,4171.0,203.04,203.04,202.78,202.9,4171.0
2022-12-27 13:30:00,202.97,202.99,202.01,202.09,5355.0,202.97,202.99,202.01,202.09,5355.0
2022-12-27 13:40:00,202.17,202.53,202.12,202.31,4584.0,202.17,202.53,202.12,202.31,4584.0
2022-12-27 13:50:00,202.31,202.54,202.17,202.34,5781.0,202.31,202.54,202.17,202.34,5781.0
2022-12-27 14:00:00,202.34,203.11,202.34,203.09,8072.0,202.34,203.11,202.34,203.09,8072.0
2022-12-27 14:10:00,203.09,203.5,203.07,203.35,9375.0,203.09,203.5,203.07,203.35,9375.0
2022-12-27 14:20:00,203.28,203.32,202.96,203.22,6042.0,203.28,203.32,202.96,203.22,6042.0
2022-12-27 14:30:00,203.17,203.4,202.91,203.01,4801.0,203.17,203.4,202.91,203.01,4801.0
2022-12-27 14:40:00,202.97,203.57,202.92,203.48,6121.0,202.97,203.57,202.92,203.48,6121.0
2022-12-27 14:50:00,203.53,204.07,203.52,204.04,7246.0,203.53,204.07,203.52,204.04,7246.0
2022-12-27 15:00:00,204.1,204.24,203.76,203.96,6813.0,204.1,204.24,203.76,203.96,6813.0
2022-12-27 15:10:00,203.93,204.16,203.8,204.09,11710.0,203.93,204.16,203.8,204.09,11710.0
2022-12-27 15:20:00,204.07,204.39,203.89,204.38,10688.0,204.07,204.39,203.89,204.38,10688.0
2022-12-27 15:30:00,204.41,204.61,204.12,204.55,24866.0,204.41,204.61,204.12,204.55,24866.0
2022-12-27 15:40:00,204.5,205.06,204.5,204.53,32882.0,204.5,205.06,204.5,204.53,32882.0
2022-12-27 15:50:00,204.27,205.05,204.23,204.81,65649.0,204.27,205.05,204.23,204.81,65649.0
2022-12-28 09:30:00,204.09,205.57,203.05,204.91,33809.0,204.09,205.57,203.05,204.91,33809.0
2022-12-28 09:40:00,205.02,205.32,204.23,204.6,39694.0,205.02,205.32,204.23,204.6,39694.0
2022-12-28 09:50:00,204.6,204.61,203.23,203.31,8229.0,204.6,204.61,203.23,203.31,8229.0
2022-12-28 10:00:00,203.59,204.5,203.59,204.35,7553.0,203.59,204.5,203.59,204.35,7553.0
2022-12-28 10:10:00,204.24,204.62,203.85,204.02,6468.0,204.24,204.62,203.85,204.02,6468.0
2022-12-28 10:20:00,204.0,204.32,203.55,203.59,5722.0,204.0,204.32,203.55,203.59,5722.0
2022-12-28 10:30:00,203.62,204.65,203.55,204.65,4405.0,203.62,204.65,203.55,204.65,4405.0
2022-12-28 10:40:00,204.66,204.66,203.62,203.62,10396.0,204.66,204.66,203.62,203.62,10396.0
2022-12-28 10:50:00,203.44,203.6,202.66,202.75,16847.0,203.44,203.6,202.66,202.75,16847.0
2022-12-28 11:00:00,202.8,203.15,202.2,202.26,11033.0,202.8,203.15,202.2,202.26,11033.0
2022-12-28 11:10:00,202.23,202.33,201.56,202.08,18416.0,202.23,202.33,201.56,202.08,18416.0
2022-12-28 11:20:00,202.1,202.2,201.79,201.83,4115.0,202.1,202.2,201.79,201.83,4115.0
2022-12-28 11:30:00,201.95,202.12,201.62,201.88,13009.0,201.95,202.12,201.62,201.88,13009.0
2022-12-28 11:40:00,201.93,202.22,201.54,201.55,9656.0,201.93,202.22,201.54,201.55,9656.0
2022-12-28 11:50:00,201.6,201.69,201.1,201.54,9617.0,201.6,201.69,201.1,201.54,9617.0
2022-12-28 12:00:00,201.61,201.78,201.14,201.52,8907.0,201.61,201.78,201.14,201.52,8907.0
2022-12-28 12:10:00,201.5,201.69,201.03,201.45,14855.0,201.5,201.69,201.03,201.45,14855.0
2022-12-28 12:20:00,201.3,202.0,201.3,201.9,26104.0,201.3,202.0,201.3,201.9,26104.0
2022-12-28 12:30:00,201.9,202.66,201.9,202.25,16246.0,201.9,202.66,201.9,202.25,16246.0
2022-12-28 12:40:00,202.41,203.04,202.37,203.01,5010.0,202.41,203.04,202.37,203.01,5010.0
2022-12-28 12:50:00,203.02,203.5,203.01,203.5,8254.0,203.02,203.5,203.01,203.5,8254.0
2022-12-28 13:00:00,203.48,203.7,203.22,203.22,5781.0,203.48,203.7,203.22,203.22,5781.0
2022-12-28 13:10:00,203.36,203.63,203.29,203.33,5231.0,203.36,203.63,203.29,203.33,5231.0
2022-12-28 13:20:00,203.39,203.39,202.48,202.59,3049.0,203.39,203.39,202.48,202.59,3049.0
2022-12-28 13:30:00,202.59,202.59,202.16,202.16,5018.0,202.59,202.59,202.16,202.16,5018.0
2022-12-28 13:40:00,202.42,202.86,202.21,202.85,10684.0,202.42,202.86,202.21,202.85,10684.0
2022-12-28 13:50:00,202.88,203.43,202.82,203.31,7742.0,202.88,203.43,202.82,203.31,7742.0
2022-12-28 14:00:00,203.23,203.23,202.86,202.86,9668.0,203.23,203.23,202.86,202.86,9668.0
2022-12-28 14:10:00,203.05,203.08,202.46,202.46,3898.0,203.05,203.08,202.46,202.46,3898.0
2022-12-28 14:20:00,202.53,202.53,201.99,201.99,4573.0,202.53,202.53,201.99,201.99,4573.0
2022-12-28 14:30:00,201.94,202.63,201.93,202.56,6275.0,201.94,202.63,201.93,202.56,6275.0
2022-12-28 14:40:00,202.68,203.19,202.56,202.81,9237.0,202.68,203.19,202.56,202.81,9237.0
2022-12-28 14:50:00,202.81,202.94,202.59,202.69,6549.0,202.81,202.94,202.59,202.69,6549.0
2022-12-28 15:00:00,202.67,202.81,201.79,201.91,10242.0,202.67,202.81,201.79,201.91,10242.0
2022-12-28 15:10:00,201.91,202.1,201.61,201.75,11860.0,201.91,202.1,201.61,201.75,11860.0
2022-12-28 15:20:00,201.69,201.69,201.12,201.23,11309.0,201.69,201.69,201.12,201.23,11309.0
2022-12-28 15:30:00,201.21,201.83,201.2,201.61,20968.0,201.21,201.83,201.2,201.61,20968.0
2022-12-28 15:40:00,201.61,202.35,201.42,202.34,25929.0,201.61,202.35,201.42,202.34,25929.0
2022-12-28 15:50:00,202.28,203.38,202.28,202.96,62228.0,202.28,203.38,202.28,202.96,62228.0
2022-12-29 09:30:00,204.46,205.99,203.87,205.0,22888.0,204.46,205.99,203.87,205.0,22888.0
2022-12-29 09:40:00,205.0,205.57,204.85,205.39,15143.0,205.0,205.57,204.85,205.39,15143.0
2022-12-29 09:50:00,205.39,205.49,204.48,204.6,12451.0,205.39,205.49,204.48,204.6,12451.0
2022-12-29 10:00:00,204.55,205.08,204.38,204.81,6314.0,204.55,205.08,204.38,204.81,6314.0
2022-12-29 10:10:00,204.97,205.48,204.97,205.28,6484.0,204.97,205.48,204.97,205.28,6484.0
2022-12-29 10:20:00,205.28,205.29,204.94,204.99,5876.0,205.28,205.29,204.94,204.99,5876.0
2022-12-29 10:30:00,204.99,205.8,204.45,205.71,13372.0,204.99,205.8,204.45,205.71,13372.0
2022-12-29 10:40:00,205.77,206.35,205.37,206.25,24106.0,205.77,206.35,205.37,206.25,24106.0
2022-12-29 10:50:00,206.58,206.78,206.29,206.47,10411.0,206.58,206.78,206.29,206.47,10411.0
2022-12-29 11:00:00,206.38,206.71,205.81,205.81,19081.0,206.38,206.71,205.81,205.81,19081.0
2022-12-29 11:10:00,205.95,205.96,205.28,205.7,38699.0,205.95,205.96,205.28,205.7,38699.0
2022-12-29 11:20:00,205.77,206.24,205.76,205.81,6043.0,205.77,206.24,205.76,205.81,6043.0
2022-12-29 11:30:00,205.7,206.45,205.7,206.37,5311.0,205.7,206.45,205.7,206.37,5311.0
2022-12-29 11:40:00,206.51,206.55,206.24,206.53,2108.0,206.51,206.55,206.24,206.53,2108.0
2022-12-29 11:50:00,206.56,207.1,206.56,206.89,7246.0,206.56,207.1,206.56,206.89,7246.0
2022-12-29 12:00:00,206.99,207.13,206.82,206.91,4151.0,206.99,207.13,206.82,206.91,4151.0
2022-12-29 12:10:00,207.14,207.19,206.62,206.67,3429.0,207.14,207.19,206.62,206.67,3429.0
2022-12-29 12:20:00,206.67,206.7,206.07,206.09,3259.0,206.67,206.7,206.07,206.09,3259.0
2022-12-29 12:30:00,205.97,206.19,205.84,205.93,6271.0,205.97,206.19,205.84,205.93,6271.0
2022-12-29 12:40:00,206.02,206.02,205.67,205.82,1340.0,206.02,206.02,205.67,205.82,1340.0
2022-12-29 12:50:00,205.84,205.9,205.65,205.9,2734.0,205.84,205.9,205.65,205.9,2734.0
2022-12-29 13:00:00,205.82,206.0,205.66,205.72,4615.0,205.82,206.0,205.66,205.72,4615.0
2022-12-29 13:10:00,205.92,206.35,205.79,206.34,2473.0,205.92,206.35,205.79,206.34,2473.0
2022-12-29 13:20:00,206.27,206.44,205.98,205.98,2925.0,206.27,206.44,205.98,205.98,2925.0
2022-12-29 13:30:00,206.01,206.05,205.65,205.79,4212.0,206.01,206.05,205.65,205.79,4212.0
2022-12-29 13:40:00,205.84,205.99,205.53,205.55,9602.0,205.84,205.99,205.53,205.55,9602.0
2022-12-29 13:50:00,205.61,205.69,205.3,205.3,12307.0,205.61,205.69,205.3,205.3,12307.0
2022-12-29 14:00:00,205.3,205.33,204.88,204.88,6874.0,205.3,205.33,204.88,204.88,6874.0
2022-12-29 14:10:00,204.77,205.2,204.77,205.13,4800.0,204.77,205.2,204.77,205.13,4800.0
2022-12-29 14:20:00,205.14,206.07,205.14,205.87,8033.0,205.14,206.07,205.14,205.87,8033.0
2022-12-29 14:30:00,205.78,206.14,205.67,206.07,4562.0,205.78,206.14,205.67,206.07,4562.0
2022-12-29 14:40:00,206.04,206.22,206.0,206.14,1996.0,206.04,206.22,206.0,206.14,1996.0
2022-12-29 14:50:00,206.12,206.18,205.62,205.66,4048.0,206.12,206.18,205.62,205.66,4048.0
2022-12-29 15:00:00,205.61,205.61,204.7,204.7,6731.0,205.61,205.61,204.7,204.7,6731.0
2022-12-29 15:10:00,204.7,204.7,204.19,204.55,7976.0,204.7,204.7,204.19,204.55,7976.0
2022-12-29 15:20:00,204.56,205.03,204.46,205.02,9462.0,204.56,205.03,204.46,205.02,9462.0
2022-12-29 15:30:00,204.93,204.95,204.48,204.92,10953.0,204.93,204.95,204.48,204.92,10953.0
2022-12-29 15:40:00,204.88,205.18,204.6,204.78,22170.0,204.88,205.18,204.6,204.78,22170.0
2022-12-29 15:50:00,204.81,205.86,204.81,205.82,48711.0,204.81,205.86,204.81,205.82,48711.0
2022-12-30 09:30:00,204.38,205.05,203.92,204.52,5854.0,204.38,205.05,203.92,204.52,5854.0
2022-12-30 09:40:00,204.51,205.64,204.33,205.17,25188.0,204.51,205.64,204.33,205.17,25188.0
2022-12-30 09:50:00,205.07,205.94,204.63,205.14,36229.0,205.07,205.94,204.63,205.14,36229.0
2022-12-30 10:00:00,205.38,205.38,204.45,204.73,10814.0,205.38,205.38,204.45,204.73,10814.0
2022-12-30 10:10:00,204.57,204.57,203.37,204.36,10422.0,204.57,204.57,203.37,204.36,10422.0
2022-12-30 10:20:00,204.54,205.0,204.37,204.55,5739.0,204.54,205.0,204.37,204.55,5739.0
2022-12-30 10:30:00,204.43,204.53,203.53,203.56,9539.0,204.43,204.53,203.53,203.56,9539.0
2022-12-30 10:40:00,203.6,203.84,203.11,203.7,7483.0,203.6,203.84,203.11,203.7,7483.0
2022-12-30 10:50:00,203.48,203.49,203.04,203.23,9946.0,203.48,203.49,203.04,203.23,9946.0
2022-12-30 11:00:00,203.25,203.56,202.98,203.51,8482.0,203.25,203.56,202.98,203.51,8482.0
2022-12-30 11:10:00,203.64,204.21,203.32,203.52,12742.0,203.64,204.21,203.32,203.52,12742.0
2022-12-30 11:20:00,203.65,204.03,203.32,203.74,5325.0,203.65,204.03,203.32,203.74,5325.0
2022-12-30 11:30:00,203.63,204.07,203.59,204.06,2660.0,203.63,204.07,203.59,204.06,2660.0
2022-12-30 11:40:00,203.95,204.01,203.76,203.96,1816.0,203.95,204.01,203.76,203.96,1816.0
2022-12-30 11:50:00,203.77,204.12,203.77,203.83,4937.0,203.77,204.12,203.77,203.83,4937.0
2022-12-30 12:00:00,203.78,203.98,203.54,203.54,3452.0,203.78,203.98,203.54,203.54,3452.0
2022-12-30 12:10:00,203.43,203.64,202.91,202.92,5994.0,203.43,203.64,202.91,202.92,5994.0
2022-12-30 12:20:00,202.93,203.58,202.8,203.26,10023.0,202.93,203.58,202.8,203.26,10023.0
2022-12-30 12:30:00,203.29,203.63,203.2,203.47,5252.0,203.29,203.63,203.2,203.47,5252.0
2022-12-30 12:40:00,203.47,203.77,203.45,203.77,3616.0,203.47,203.77,203.45,203.77,3616.0
2022-12-30 12:50:00,203.71,203.71,203.21,203.67,6426.0,203.71,203.71,203.21,203.67,6426.0
2022-12-30 13:00:00,203.65,203.66,203.3,203.39,7828.0,203.65,203.66,203.3,203.39,7828.0
2022-12-30 13:10:00,203.39,203.56,203.21,203.51,11416.0,203.39,203.56,203.21,203.51,11416.0
2022-12-30 13:20:00,203.52,203.52,202.88,203.21,4589.0,203.52,203.52,202.88,203.21,4589.0
2022-12-30 13:30:00,203.33,203.33,203.08,203.09,3600.0,203.33,203.33,203.08,203.09,3600.0
2022-12-30 13:40:00,203.05,203.17,202.52,202.52,3806.0,203.05,203.17,202.52,202.52,3806.0
2022-12-30 13:50:00,202.7,202.7,202.5,202.51,3915.0,202.7,202.7,202.5,202.51,3915.0
2022-12-30 14:00:00,202.45,202.63,202.2,202.35,4662.0,202.45,202.63,202.2,202.35,4662.0
2022-12-30 14:10:00,202.27,202.67,202.24,202.52,7425.0,202.27,202.67,202.24,202.52,7425.0
2022-12-30 14:20:00,202.47,202.57,202.32,202.57,9178.0,202.47,202.57,202.32,202.57,9178.0
2022-12-30 14:30:00,202.5,202.65,202.42,202.43,5938.0,202.5,202.65,202.42,202.43,5938.0
2022-12-30 14:40:00,202.4,202.93,202.34,202.77,7714.0,202.4,202.93,202.34,202.77,7714.0
2022-12-30 14:50:00,202.72,202.73,202.34,202.51,3900.0,202.72,202.73,202.34,202.51,3900.0
2022-12-30 15:00:00,202.6,202.91,202.58,202.8,9922.0,202.6,202.91,202.58,202.8,9922.0
2022-12-30 15:10:00,202.74,203.22,202.73,203.07,8485.0,202.74,203.22,202.73,203.07,8485.0
2022-12-30 15:20:00,203.08,203.15,202.63,202.67,11258.0,203.08,203.15,202.63,202.67,11258.0
2022-12-30 15:30:00,202.65,202.92,202.4,202.41,15241.0,202.65,202.92,202.4,202.41,15241.0
2022-12-30 15:40:00,202.41,202.73,202.23,202.73,16665.0,202.41,202.73,202.23,202.73,16665.0
2022-12-30 15:50:00,202.65,203.34,202.59,202.77,67045.0,202.65,203.34,202.59,202.77,67045.0
2023-01-03 09:30:00,206.98,208.67,205.18,207.98,55131.0,206.98,208.67,205.18,207.98,55131.0
2023-01-03 09:40:00,208.04,208.28,206.15,206.64,21973.0,208.04,208.28,206.15,206.64,21973.0
2023-01-03 09:50:00,206.65,206.67,203.66,204.18,14943.0,206.65,206.67,203.66,204.18,14943.0
2023-01-03 10:00:00,204.01,205.62,204.01,205.3,47024.0,204.01,205.62,204.01,205.3,47024.0
2023-01-03 10:10:00,205.12,205.36,204.66,204.96,5941.0,205.12,205.36,204.66,204.96,5941.0
2023-01-03 10:20:00,205.0,205.82,204.99,205.67,21327.0,205.0,205.82,204.99,205.67,21327.0
2023-01-03 10:30:00,205.69,207.56,205.45,207.56,28027.0,205.69,207.56,205.45,207.56,28027.0
2023-01-03 10:40:00,207.61,208.82,207.61,208.61,17662.0,207.61,208.82,207.61,208.61,17662.0
2023-01-03 10:50:00,208.63,208.65,208.21,208.36,11701.0,208.63,208.65,208.21,208.36,11701.0
2023-01-03 11:00:00,208.45,209.4,207.62,207.75,13731.0,208.45,209.4,207.62,207.75,13731.0
2023-01-03 11:10:00,207.61,207.67,206.66,207.2,10430.0,207.61,207.67,206.66,207.2,10430.0
2023-01-03 11:20:00,207.26,207.51,206.82,206.92,5840.0,207.26,207.51,206.82,206.92,5840.0
2023-01-03 11:30:00,206.92,207.56,206.92,207.21,7221.0,206.92,207.56,206.92,207.21,7221.0
2023-01-03 11:40:00,207.21,207.53,207.03,207.36,6617.0,207.21,207.53,207.03,207.36,6617.0
2023-01-03 11:50:00,207.3,207.51,206.64,207.01,7712.0,207.3,207.51,206.64,207.01,7712.0
2023-01-03 12:00:00,207.01,207.89,206.83,207.67,17862.0,207.01,207.89,206.83,207.67,17862.0
2023-01-03 12:10:00,207.55,207.6,206.77,206.91,7268.0,207.55,207.6,206.77,206.91,7268.0
2023-01-03 12:20:00,207.08,207.29,206.93,206.96,3900.0,207.08,207.29,206.93,206.96,3900.0
2023-01-03 12:30:00,206.91,207.87,206.83,207.48,9156.0,206.91,207.87,206.83,207.48,9156.0
2023-01-03 12:40:00,207.33,207.33,206.34,206.46,5175.0,207.33,207.33,206.34,206.46,5175.0
2023-01-03 12:50:00,206.7,207.28,206.58,207.16,2800.0,206.7,207.28,206.58,207.16,2800.0
2023-01-03 13:00:00,207.21,207.78,207.02,207.69,2700.0,207.21,207.78,207.02,207.69,2700.0
2023-01-03 13:10:00,207.64,207.91,207.3,207.36,3374.0,207.64,207.91,207.3,207.36,3374.0
2023-01-03 13:20:00,207.22,207.74,207.1,207.53,4995.0,207.22,207.74,207.1,207.53,4995.0
2023-01-03 13:30:00,207.37,207.56,206.25,206.38,5551.0,207.37,207.56,206.25,206.38,5551.0
2023-01-03 13:40:00,206.31,206.72,205.88,205.99,14629.0,206.31,206.72,205.88,205.99,14629.0
2023-01-03 13:50:00,206.0,206.24,205.18,205.18,7403.0,206.0,206.24,205.18,205.18,7403.0
2023-01-03 14:00:00,205.28,205.78,205.17,205.77,4422.0,205.28,205.78,205.17,205.77,4422.0
2023-01-03 14:10:00,205.81,205.98,205.52,205.71,7558.0,205.81,205.98,205.52,205.71,7558.0
2023-01-03 14:20:00,205.76,206.14,205.56,206.0,2304.0,205.76,206.14,205.56,206.0,2304.0
2023-01-03 14:30:00,205.85,205.88,205.23,205.36,5839.0,205.85,205.88,205.23,205.36,5839.0
2023-01-03 14:40:00,205.41,206.07,205.38,205.69,5913.0,205.41,206.07,205.38,205.69,5913.0
2023-01-03 14:50:00,205.62,206.04,205.37,205.38,6139.0,205.62,206.04,205.37,205.38,6139.0
2023-01-03 15:00:00,205.61,205.94,205.39,205.94,6500.0,205.61,205.94,205.39,205.94,6500.0
2023-01-03 15:10:00,205.94,206.77,205.86,206.57,9087.0,205.94,206.77,205.86,206.57,9087.0
2023-01-03 15:20:00,206.51,206.61,206.07,206.34,19131.0,206.51,206.61,206.07,206.34,19131.0
2023-01-03 15:30:00,206.38,206.38,205.81,206.07,16284.0,206.38,206.38,205.81,206.07,16284.0
2023-01-03 15:40:00,206.03,206.03,205.54,205.74,24549.0,206.03,206.03,205.54,205.74,24549.0
2023-01-03 15:50:00,205.7,206.71,205.48,206.1,78970.0,205.7,206.71,205.48,206.1,78970.0
2023-01-04 09:30:00,210.26,210.89,209.18,210.74,29921.0,210.26,210.89,209.18,210.74,29921.0
2023-01-04 09:40:00,210.72,211.07,209.39,210.53,30245.0,210.72,211.07,209.39,210.53,30245.0
2023-01-04 09:50:00,210.55,211.96,210.54,211.22,17143.0,210.55,211.96,210.54,211.22,17143.0
2023-01-04 10:00:00,210.96,211.56,209.89,211.16,17211.0,210.96,211.56,209.89,211.16,17211.0
2023-01-04 10:10:00,211.16,211.45,210.65,211.24,34847.0,211.16,211.45,210.65,211.24,34847.0
2023-01-04 10:20:00,211.28,211.72,211.01,211.69,10425.0,211.28,211.72,211.01,211.69,10425.0
2023-01-04 10:30:00,211.74,212.67,211.63,211.76,23084.0,211.74,212.67,211.63,211.76,23084.0
2023-01-04 10:40:00,211.73,211.73,210.9,211.03,16631.0,211.73,211.73,210.9,211.03,16631.0
2023-01-04 10:50:00,211.22,211.41,210.88,210.93,27475.0,211.22,211.41,210.88,210.93,27475.0
2023-01-04 11:00:00,210.88,211.07,210.71,210.94,11422.0,210.88,211.07,210.71,210.94,11422.0
2023-01-04 11:10:00,210.94,211.69,210.93,211.49,22919.0,210.94,211.69,210.93,211.49,22919.0
2023-01-04 11:20:00,211.42,211.67,211.25,211.59,15782.0,211.42,211.67,211.25,211.59,15782.0
2023-01-04 11:30:00,211.59,212.8,211.59,212.64,30202.0,211.59,212.8,211.59,212.64,30202.0
2023-01-04 11:40:00,212.69,212.93,212.47,212.52,20701.0,212.69,212.93,212.47,212.52,20701.0
2023-01-04 11:50:00,212.48,212.8,212.24,212.26,12168.0,212.48,212.8,212.24,212.26,12168.0
2023-01-04 12:00:00,212.34,212.49,212.08,212.08,8214.0,212.34,212.49,212.08,212.08,8214.0
2023-01-04 12:10:00,212.16,212.64,211.92,212.64,17943.0,212.16,212.64,211.92,212.64,17943.0
2023-01-04 12:20:00,212.56,213.35,212.53,213.27,42988.0,212.56,213.35,212.53,213.27,42988.0
2023-01-04 12:30:00,213.35,213.65,213.14,213.33,9153.0,213.35,213.65,213.14,213.33,9153.0
2023-01-04 12:40:00,213.34,213.46,213.19,213.41,6990.0,213.34,213.46,213.19,213.41,6990.0
2023-01-04 12:50:00,213.47,213.88,213.21,213.23,8904.0,213.47,213.88,213.21,213.23,8904.0
2023-01-04 13:00:00,213.22,213.28,212.87,213.23,6100.0,213.22,213.28,212.87,213.23,6100.0
2023-01-04 13:10:00,213.23,214.1,213.22,213.94,8235.0,213.23,214.1,213.22,213.94,8235.0
2023-01-04 13:20:00,213.94,213.94,213.23,213.23,8996.0,213.94,213.94,213.23,213.23,8996.0
2023-01-04 13:30:00,213.21,214.04,213.13,213.89,31241.0,213.21,214.04,213.13,213.89,31241.0
2023-01-04 13:40:00,213.88,214.36,213.69,214.36,27110.0,213.88,214.36,213.69,214.36,27110.0
2023-01-04 13:50:00,214.56,215.48,214.56,214.7,6966.0,214.56,215.48,214.56,214.7,6966.0
2023-01-04 14:00:00,214.91,215.3,214.04,214.17,16356.0,214.91,215.3,214.04,214.17,16356.0
2023-01-04 14:10:00,214.16,214.58,213.8,214.3,14872.0,214.16,214.58,213.8,214.3,14872.0
2023-01-04 14:20:00,214.3,214.3,213.3,213.51,13527.0,214.3,214.3,213.3,213.51,13527.0
2023-01-04 14:30:00,213.49,214.8,213.49,214.51,19899.0,213.49,214.8,213.49,214.51,19899.0
2023-01-04 14:40:00,214.43,215.12,214.07,214.96,21167.0,214.43,215.12,214.07,214.96,21167.0
2023-01-04 14:50:00,214.96,215.79,214.85,215.75,11948.0,214.96,215.79,214.85,215.75,11948.0
2023-01-04 15:00:00,215.77,216.06,215.68,215.8,10929.0,215.77,216.06,215.68,215.8,10929.0
2023-01-04 15:10:00,215.85,215.89,215.42,215.5,14867.0,215.85,215.89,215.42,215.5,14867.0
2023-01-04 15:20:00,215.5,215.58,214.78,214.78,15246.0,215.5,215.58,214.78,214.78,15246.0
2023-01-04 15:30:00,214.64,214.75,213.67,213.67,39811.0,214.64,214.75,213.67,213.67,39811.0
2023-01-04 15:40:00,213.54,214.87,213.35,214.87,36204.0,213.54,214.87,213.35,214.87,36204.0
2023-01-04 15:50:00,214.97,216.28,214.73,216.18,69854.0,214.97,216.28,214.73,216.18,69854.0
2023-01-05 09:30:00,214.19,216.59,214.19,216.21,15622.0,214.19,216.59,214.19,216.21,15622.0
2023-01-05 09:40:00,215.4,217.42,214.75,217.16,12529.0,215.4,217.42,214.75,217.16,12529.0
2023-01-05 09:50:00,217.35,217.67,216.6,216.6,33860.0,217.35,217.67,216.6,216.6,33860.0
2023-01-05 10:00:00,216.52,218.71,216.29,217.82,22708.0,216.52,218.71,216.29,217.82,22708.0
2023-01-05 10:10:00,217.97,218.75,217.65,218.29,15228.0,217.97,218.75,217.65,218.29,15228.0
2023-01-05 10:20:00,218.23,218.63,217.92,218.51,7463.0,218.23,218.63,217.92,218.51,7463.0
2023-01-05 10:30:00,218.36,218.38,217.0,217.6,8611.0,218.36,218.38,217.0,217.6,8611.0
2023-01-05 10:40:00,217.56,218.54,217.41,218.13,31897.0,217.56,218.54,217.41,218.13,31897.0
2023-01-05 10:50:00,218.12,218.65,217.93,218.37,53494.0,218.12,218.65,217.93,218.37,53494.0
2023-01-05 11:00:00,218.34,218.86,217.51,218.86,14928.0,218.34,218.86,217.51,218.86,14928.0
2023-01-05 11:10:00,218.91,219.52,218.81,219.5,48242.0,218.91,219.52,218.81,219.5,48242.0
2023-01-05 11:20:00,219.5,219.73,218.85,219.03,19856.0,219.5,219.73,218.85,219.03,19856.0
2023-01-05 11:30:00,219.05,219.19,218.33,218.36,17915.0,219.05,219.19,218.33,218.36,17915.0
2023-01-05 11:40:00,218.37,218.84,218.08,218.84,5992.0,218.37,218.84,218.08,218.84,5992.0
2023-01-05 11:50:00,218.71,218.9,218.21,218.27,7556.0,218.71,218.9,218.21,218.27,7556.0
2023-01-05 12:00:00,218.23,219.15,218.22,218.98,6371.0,218.23,219.15,218.22,218.98,6371.0
2023-01-05 12:10:00,218.71,219.01,218.53,218.81,6707.0,218.71,219.01,218.53,218.81,6707.0
2023-01-05 12:20:00,219.1,219.18,218.98,219.13,6516.0,219.1,219.18,218.98,219.13,6516.0
2023-01-05 12:30:00,219.07,220.09,219.07,219.93,50565.0,219.07,220.09,219.07,219.93,50565.0
2023-01-05 12:40:00,219.83,220.18,219.28,219.99,52248.0,219.83,220.18,219.28,219.99,52248.0
2023-01-05 12:50:00,220.11,220.84,220.04,220.4,19329.0,220.11,220.84,220.04,220.4,19329.0
2023-01-05 13:00:00,220.4,221.04,220.17,220.25,21673.0,220.4,221.04,220.17,220.25,21673.0
2023-01-05 13:10:00,220.24,220.34,220.07,220.13,12959.0,220.24,220.34,220.07,220.13,12959.0
2023-01-05 13:20:00,220.13,221.31,220.13,221.31,15573.0,220.13,221.31,220.13,221.31,15573.0
2023-01-05 13:30:00,221.32,222.09,221.1,221.65,18966.0,221.32,222.09,221.1,221.65,18966.0
2023-01-05 13:40:00,221.63,221.65,220.89,221.1,13581.0,221.63,221.65,220.89,221.1,13581.0
2023-01-05 13:50:00,221.06,221.27,220.8,220.93,6088.0,221.06,221.27,220.8,220.93,6088.0
2023-01-05 14:00:00,220.93,221.57,220.92,221.12,12441.0,220.93,221.57,220.92,221.12,12441.0
2023-01-05 14:10:00,221.17,221.17,220.67,221.02,10484.0,221.17,221.17,220.67,221.02,10484.0
2023-01-05 14:20:00,221.0,221.7,220.94,221.41,11525.0,221.0,221.7,220.94,221.41,11525.0
2023-01-05 14:30:00,221.38,221.58,221.12,221.52,10506.0,221.38,221.58,221.12,221.52,10506.0
2023-01-05 14:40:00,221.52,222.01,221.44,221.99,12199.0,221.52,222.01,221.44,221.99,12199.0
2023-01-05 14:50:00,222.0,222.49,221.66,221.67,15150.0,222.0,222.49,221.66,221.67,15150.0
2023-01-05 15:00:00,221.6,222.36,221.54,222.28,11418.0,221.6,222.36,221.54,222.28,11418.0
2023-01-05 15:10:00,222.24,222.63,222.09,222.18,13823.0,222.24,222.63,222.09,222.18,13823.0
2023-01-05 15:20:00,222.17,222.28,221.91,222.02,13993.0,222.17,222.28,221.91,222.02,13993.0
2023-01-05 15:30:00,222.03,222.56,221.86,222.37,26587.0,222.03,222.56,221.86,222.37,26587.0
2023-01-05 15:40:00,222.38,222.45,221.28,221.33,40838.0,222.38,222.45,221.28,221.33,40838.0
2023-01-05 15:50:00,221.3,221.31,220.6,220.79,209250.0,221.3,221.31,220.6,220.79,209250.0
2023-01-06 09:30:00,222.23,222.86,221.68,221.72,14662.0,222.23,222.86,221.68,221.72,14662.0
2023-01-06 09:40:00,221.78,222.77,219.78,220.89,55475.0,221.78,222.77,219.78,220.89,55475.0
2023-01-06 09:50:00,221.13,223.1,221.12,221.47,30823.0,221.13,223.1,221.12,221.47,30823.0
2023-01-06 10:00:00,221.5,222.06,220.6,221.32,14556.0,221.5,222.06,220.6,221.32,14556.0
2023-01-06 10:10:00,221.8,222.62,221.42,222.55,27056.0,221.8,222.62,221.42,222.55,27056.0
2023-01-06 10:20:00,222.77,222.88,222.23,222.35,41025.0,222.77,222.88,222.23,222.35,41025.0
2023-01-06 10:30:00,222.32,222.51,221.54,221.57,17721.0,222.32,222.51,221.54,221.57,17721.0
2023-01-06 10:40:00,221.39,222.09,221.37,222.08,18026.0,221.39,222.09,221.37,222.08,18026.0
2023-01-06 10:50:00,222.09,222.58,222.09,222.33,17485.0,222.09,222.58,222.09,222.33,17485.0
2023-01-06 11:00:00,222.26,222.5,221.87,221.95,21145.0,222.26,222.5,221.87,221.95,21145.0
2023-01-06 11:10:00,221.91,221.94,221.45,221.63,5189.0,221.91,221.94,221.45,221.63,5189.0
2023-01-06 11:20:00,221.62,222.27,221.59,222.27,23969.0,221.62,222.27,221.59,222.27,23969.0
2023-01-06 11:30:00,222.31,222.46,222.0,222.05,6657.0,222.31,222.46,222.0,222.05,6657.0
2023-01-06 11:40:00,222.11,222.11,221.77,221.78,4651.0,222.11,222.11,221.77,221.78,4651.0
2023-01-06 11:50:00,221.86,222.35,221.69,221.7,8394.0,221.86,222.35,221.69,221.7,8394.0
2023-01-06 12:00:00,221.7,221.7,221.41,221.49,6789.0,221.7,221.7,221.41,221.49,6789.0
2023-01-06 12:10:00,221.38,221.78,221.36,221.51,4788.0,221.38,221.78,221.36,221.51,4788.0
2023-01-06 12:20:00,221.48,221.75,220.89,221.39,14678.0,221.48,221.75,220.89,221.39,14678.0
2023-01-06 12:30:00,221.4,221.89,221.4,221.56,7512.0,221.4,221.89,221.4,221.56,7512.0
2023-01-06 12:40:00,221.43,221.53,221.07,221.07,103696.0,221.43,221.53,221.07,221.07,103696.0
2023-01-06 12:50:00,221.16,221.24,220.73,220.94,3302.0,221.16,221.24,220.73,220.94,3302.0
2023-01-06 13:00:00,221.01,221.12,220.81,220.81,107943.0,221.01,221.12,220.81,220.81,107943.0
2023-01-06 13:10:00,220.81,222.05,220.81,222.03,24852.0,220.81,222.05,220.81,222.03,24852.0
2023-01-06 13:20:00,222.0,222.42,221.93,222.42,3725.0,222.0,222.42,221.93,222.42,3725.0
2023-01-06 13:30:00,222.37,222.5,222.22,222.3,5158.0,222.37,222.5,222.22,222.3,5158.0
2023-01-06 13:40:00,222.46,222.88,222.44,222.64,11391.0,222.46,222.88,222.44,222.64,11391.0
2023-01-06 13:50:00,222.58,222.74,222.29,222.64,9982.0,222.58,222.74,222.29,222.64,9982.0
2023-01-06 14:00:00,222.7,223.07,222.5,223.07,4834.0,222.7,223.07,222.5,223.07,4834.0
2023-01-06 14:10:00,223.08,223.15,222.88,223.01,40357.0,223.08,223.15,222.88,223.01,40357.0
2023-01-06 14:20:00,223.0,224.29,223.0,223.8,21598.0,223.0,224.29,223.0,223.8,21598.0
2023-01-06 14:30:00,223.86,224.8,223.53,224.8,27112.0,223.86,224.8,223.53,224.8,27112.0
2023-01-06 14:40:00,224.76,225.46,224.61,225.4,11923.0,224.76,225.46,224.61,225.4,11923.0
2023-01-06 14:50:00,225.6,225.93,225.29,225.93,8859.0,225.6,225.93,225.29,225.93,8859.0
2023-01-06 15:00:00,225.93,227.08,225.93,226.3,18233.0,225.93,227.08,225.93,226.3,18233.0
2023-01-06 15:10:00,226.29,226.31,224.96,225.07,9178.0,226.29,226.31,224.96,225.07,9178.0
2023-01-06 15:20:00,225.08,225.16,224.45,224.49,6671.0,225.08,225.16,224.45,224.49,6671.0
2023-01-06 15:30:00,224.53,225.03,224.52,224.95,12618.0,224.53,225.03,224.52,224.95,12618.0
2023-01-06 15:40:00,224.95,225.4,224.67,224.69,26298.0,224.95,225.4,224.67,224.69,26298.0
2023-01-06 15:50:00,224.81,224.82,223.76,223.91,65094.0,224.81,224.82,223.76,223.91,65094.0
2023-01-09 09:30:00,223.99,224.9,221.32,223.25,45210.0,223.99,224.9,221.32,223.25,45210.0
2023-01-09 09:40:00,223.58,224.22,223.0,223.79,11953.0,223.58,224.22,223.0,223.79,11953.0
2023-01-09 09:50:00,223.61,224.48,223.1,223.24,10388.0,223.61,224.48,223.1,223.24,10388.0
2023-01-09 10:00:00,223.69,224.56,223.48,224.09,7440.0,223.69,224.56,223.48,224.09,7440.0
2023-01-09 10:10:00,224.29,225.06,224.09,224.98,13764.0,224.29,225.06,224.09,224.98,13764.0
2023-01-09 10:20:00,225.02,225.17,224.31,224.46,8631.0,225.02,225.17,224.31,224.46,8631.0
2023-01-09 10:30:00,224.4,224.61,223.9,224.05,10956.0,224.4,224.61,223.9,224.05,10956.0
2023-01-09 10:40:00,224.06,224.43,223.91,224.31,10245.0,224.06,224.43,223.91,224.31,10245.0
2023-01-09 10:50:00,224.19,224.26,222.83,223.43,48214.0,224.19,224.26,222.83,223.43,48214.0
2023-01-09 11:00:00,223.43,224.24,223.33,224.24,13325.0,223.43,224.24,223.33,224.24,13325.0
2023-01-09 11:10:00,224.09,224.09,223.74,223.87,7634.0,224.09,224.09,223.74,223.87,7634.0
2023-01-09 11:20:00,223.86,223.86,223.18,223.48,13784.0,223.86,223.86,223.18,223.48,13784.0
2023-01-09 11:30:00,223.47,223.82,223.31,223.81,7365.0,223.47,223.82,223.31,223.81,7365.0
2023-01-09 11:40:00,223.79,223.89,223.51,223.72,8949.0,223.79,223.89,223.51,223.72,8949.0
2023-01-09 11:50:00,223.74,224.11,223.73,223.83,6643.0,223.74,224.11,223.73,223.83,6643.0
2023-01-09 12:00:00,223.91,223.92,223.25,223.9,22675.0,223.91,223.92,223.25,223.9,22675.0
2023-01-09 12:10:00,224.01,224.01,223.7,223.7,2214.0,224.01,224.01,223.7,223.7,2214.0
2023-01-09 12:20:00,223.7,223.7,222.69,223.1,12579.0,223.7,223.7,222.69,223.1,12579.0
2023-01-09 12:30:00,223.0,223.51,222.98,223.03,4249.0,223.0,223.51,222.98,223.03,4249.0
2023-01-09 12:40:00,222.99,223.24,222.74,223.07,20454.0,222.99,223.24,222.74,223.07,20454.0
2023-01-09 12:50:00,223.09,223.15,222.62,222.71,11500.0,223.09,223.15,222.62,222.71,11500.0
2023-01-09 13:00:00,222.7,223.07,222.66,222.73,4878.0,222.7,223.07,222.66,222.73,4878.0
2023-01-09 13:10:00,222.71,223.25,222.44,223.19,6715.0,222.71,223.25,222.44,223.19,6715.0
2023-01-09 13:20:00,223.24,223.32,223.06,223.26,4110.0,223.24,223.32,223.06,223.26,4110.0
2023-01-09 13:30:00,223.21,223.3,222.54,222.7,13115.0,223.21,223.3,222.54,222.7,13115.0
2023-01-09 13:40:00,222.74,223.0,222.67,222.93,14456.0,222.74,223.0,222.67,222.93,14456.0
2023-01-09 13:50:00,222.82,223.06,222.45,222.45,16273.0,222.82,223.06,222.45,222.45,16273.0
2023-01-09 14:00:00,222.62,222.84,222.17,222.27,10361.0,222.62,222.84,222.17,222.27,10361.0
2023-01-09 14:10:00,222.25,222.49,222.23,222.27,18132.0,222.25,222.49,222.23,222.27,18132.0
2023-01-09 14:20:00,222.33,222.63,222.07,222.09,10154.0,222.33,222.63,222.07,222.09,10154.0
2023-01-09 14:30:00,222.07,222.23,221.51,221.51,12621.0,222.07,222.23,221.51,221.51,12621.0
2023-01-09 14:40:00,221.4,221.82,221.29,221.68,6720.0,221.4,221.82,221.29,221.68,6720.0
2023-01-09 14:50:00,221.67,221.67,221.03,221.13,4368.0,221.67,221.67,221.03,221.13,4368.0
2023-01-09 15:00:00,221.03,221.13,220.53,220.55,9862.0,221.03,221.13,220.53,220.55,9862.0
2023-01-09 15:10:00,220.56,220.71,220.2,220.61,7326.0,220.56,220.71,220.2,220.61,7326.0
2023-01-09 15:20:00,220.57,221.27,220.57,220.77,10950.0,220.57,221.27,220.57,220.77,10950.0
2023-01-09 15:30:00,220.82,221.76,220.78,221.58,10936.0,220.82,221.76,220.78,221.58,10936.0
2023-01-09 15:40:00,221.7,222.28,221.57,221.72,14882.0,221.7,222.28,221.57,221.72,14882.0
2023-01-09 15:50:00,221.86,222.17,221.28,221.32,36116.0,221.86,222.17,221.28,221.32,36116.0
2023-01-10 09:30:00,221.48,222.16,220.27,221.58,31521.0,221.48,222.16,220.27,221.58,31521.0
2023-01-10 09:40:00,220.98,221.38,218.79,219.46,45095.0,220.98,221.38,218.79,219.46,45095.0
2023-01-10 09:50:00,219.65,220.9,219.63,219.94,41135.0,219.65,220.9,219.63,219.94,41135.0
2023-01-10 10:00:00,219.91,221.11,219.7,221.03,20858.0,219.91,221.11,219.7,221.03,20858.0
2023-01-10 10:10:00,221.23,221.81,220.64,221.1,54307.0,221.23,221.81,220.64,221.1,54307.0
2023-01-10 10:20:00,221.22,221.25,220.55,220.7,11360.0,221.22,221.25,220.55,220.7,11360.0
2023-01-10 10:30:00,220.7,220.93,220.1,220.12,5557.0,220.7,220.93,220.1,220.12,5557.0
2023-01-10 10:40:00,219.85,219.93,219.26,219.35,4500.0,219.85,219.93,219.26,219.35,4500.0
2023-01-10 10:50:00,219.21,219.75,219.0,219.7,21518.0,219.21,219.75,219.0,219.7,21518.0
2023-01-10 11:00:00,219.7,220.06,219.0,220.03,19606.0,219.7,220.06,219.0,220.03,19606.0
2023-01-10 11:10:00,219.88,220.24,219.78,220.24,6239.0,219.88,220.24,219.78,220.24,6239.0
2023-01-10 11:20:00,220.36,220.7,220.0,220.03,7135.0,220.36,220.7,220.0,220.03,7135.0
2023-01-10 11:30:00,220.14,220.4,220.05,220.4,9349.0,220.14,220.4,220.05,220.4,9349.0
2023-01-10 11:40:00,220.4,220.6,220.31,220.5,13993.0,220.4,220.6,220.31,220.5,13993.0
2023-01-10 11:50:00,220.5,221.16,220.4,221.09,7628.0,220.5,221.16,220.4,221.09,7628.0
2023-01-10 12:00:00,220.93,221.17,220.29,220.48,9013.0,220.93,221.17,220.29,220.48,9013.0
2023-01-10 12:10:00,220.48,220.55,220.1,220.31,7244.0,220.48,220.55,220.1,220.31,7244.0
2023-01-10 12:20:00,220.27,220.5,220.16,220.4,5210.0,220.27,220.5,220.16,220.4,5210.0
2023-01-10 12:30:00,220.4,220.5,220.08,220.45,12676.0,220.4,220.5,220.08,220.45,12676.0
2023-01-10 12:40:00,220.44,220.44,219.87,219.92,4600.0,220.44,220.44,219.87,219.92,4600.0
2023-01-10 12:50:00,220.0,220.0,219.68,219.8,9113.0,220.0,220.0,219.68,219.8,9113.0
2023-01-10 13:00:00,219.55,219.55,219.14,219.28,7618.0,219.55,219.55,219.14,219.28,7618.0
2023-01-10 13:10:00,219.28,219.35,218.88,218.89,8312.0,219.28,219.35,218.88,218.89,8312.0
2023-01-10 13:20:00,219.02,219.27,218.62,219.21,6313.0,219.02,219.27,218.62,219.21,6313.0
2023-01-10 13:30:00,219.33,219.72,219.28,219.54,4039.0,219.33,219.72,219.28,219.54,4039.0
2023-01-10 13:40:00,219.51,219.93,219.51,219.92,5697.0,219.51,219.93,219.51,219.92,5697.0
2023-01-10 13:50:00,219.93,220.21,219.71,220.21,5572.0,219.93,220.21,219.71,220.21,5572.0
2023-01-10 14:00:00,220.31,220.68,220.22,220.53,3230.0,220.31,220.68,220.22,220.53,3230.0
2023-01-10 14:10:00,220.45,221.11,220.45,220.99,7395.0,220.45,221.11,220.45,220.99,7395.0
2023-01-10 14:20:00,220.97,221.61,220.93,221.61,5347.0,220.97,221.61,220.93,221.61,5347.0
2023-01-10 14:30:00,221.61,222.0,221.58,221.85,5776.0,221.61,222.0,221.58,221.85,5776.0
2023-01-10 14:40:00,221.85,221.9,221.38,221.75,9751.0,221.85,221.9,221.38,221.75,9751.0
2023-01-10 14:50:00,221.71,221.71,221.37,221.37,2853.0,221.71,221.71,221.37,221.37,2853.0
2023-01-10 15:00:00,221.46,221.98,221.41,221.98,5700.0,221.46,221.98,221.41,221.98,5700.0
2023-01-10 15:10:00,221.92,222.07,221.2,221.2,9300.0,221.92,222.07,221.2,221.2,9300.0
2023-01-10 15:20:00,221.26,221.26,220.72,220.79,10998.0,221.26,221.26,220.72,220.79,10998.0
2023-01-10 15:30:00,220.83,221.27,220.74,220.78,22794.0,220.83,221.27,220.74,220.78,22794.0
2023-01-10 15:40:00,220.74,220.91,220.45,220.73,29666.0,220.74,220.91,220.45,220.73,29666.0
2023-01-10 15:50:00,220.78,220.97,220.44,220.52,55095.0,220.78,220.97,220.44,220.52,55095.0
2023-01-11 09:30:00,221.26,221.71,220.79,220.79,30286.0,221.26,221.71,220.79,220.79,30286.0
2023-01-11 09:40:00,220.99,223.47,220.7,222.73,16436.0,220.99,223.47,220.7,222.73,16436.0
2023-01-11 09:50:00,222.95,223.52,222.95,223.01,3163.0,222.95,223.52,222.95,223.01,3163.0
2023-01-11 10:00:00,223.26,223.71,223.26,223.55,6531.0,223.26,223.71,223.26,223.55,6531.0
2023-01-11 10:10:00,223.5,223.68,222.33,222.9,41238.0,223.5,223.68,222.33,222.9,41238.0
2023-01-11 10:20:00,222.95,223.31,222.65,222.67,2906.0,222.95,223.31,222.65,222.67,2906.0
2023-01-11 10:30:00,222.54,222.67,222.15,222.53,11344.0,222.54,222.67,222.15,222.53,11344.0
2023-01-11 10:40:00,222.53,222.68,222.21,222.65,2600.0,222.53,222.68,222.21,222.65,2600.0
2023-01-11 10:50:00,222.56,222.87,222.53,222.55,7627.0,222.56,222.87,222.53,222.55,7627.0
2023-01-11 11:00:00,222.55,223.02,222.48,222.69,6915.0,222.55,223.02,222.48,222.69,6915.0
2023-01-11 11:10:00,222.67,223.37,222.53,223.37,13243.0,222.67,223.37,222.53,223.37,13243.0
2023-01-11 11:20:00,223.49,223.7,223.36,223.52,18473.0,223.49,223.7,223.36,223.52,18473.0
2023-01-11 11:30:00,223.48,224.01,223.42,223.89,12492.0,223.48,224.01,223.42,223.89,12492.0
2023-01-11 11:40:00,223.86,224.02,223.15,223.62,13766.0,223.86,224.02,223.15,223.62,13766.0
2023-01-11 11:50:00,223.62,224.11,223.58,224.11,8162.0,223.62,224.11,223.58,224.11,8162.0
2023-01-11 12:00:00,224.11,224.58,223.86,224.46,13340.0,224.11,224.58,223.86,224.46,13340.0
2023-01-11 12:10:00,224.46,224.46,223.91,224.14,6878.0,224.46,224.46,223.91,224.14,6878.0
2023-01-11 12:20:00,224.09,224.56,224.03,224.17,5508.0,224.09,224.56,224.03,224.17,5508.0
2023-01-11 12:30:00,224.26,224.34,223.97,224.12,3824.0,224.26,224.34,223.97,224.12,3824.0
2023-01-11 12:40:00,224.16,224.27,223.97,224.12,5866.0,224.16,224.27,223.97,224.12,5866.0
2023-01-11 12:50:00,224.04,224.41,223.97,224.41,4501.0,224.04,224.41,223.97,224.41,4501.0
2023-01-11 13:00:00,224.61,224.7,224.32,224.5,2182.0,224.61,224.7,224.32,224.5,2182.0
2023-01-11 13:10:00,224.5,224.7,224.27,224.58,4221.0,224.5,224.7,224.27,224.58,4221.0
2023-01-11 13:20:00,224.41,224.68,224.28,224.33,9440.0,224.41,224.68,224.28,224.33,9440.0
2023-01-11 13:30:00,224.36,224.73,224.21,224.33,11219.0,224.36,224.73,224.21,224.33,11219.0
2023-01-11 13:40:00,224.36,225.05,224.32,224.89,8752.0,224.36,225.05,224.32,224.89,8752.0
2023-01-11 13:50:00,224.84,225.06,224.62,224.83,5092.0,224.84,225.06,224.62,224.83,5092.0
2023-01-11 14:00:00,224.8,224.99,224.72,224.9,3970.0,224.8,224.99,224.72,224.9,3970.0
2023-01-11 14:10:00,224.84,225.1,224.64,224.99,10386.0,224.84,225.1,224.64,224.99,10386.0
2023-01-11 14:20:00,225.02,225.15,224.86,224.86,9988.0,225.02,225.15,224.86,224.86,9988.0
2023-01-11 14:30:00,224.93,225.03,224.66,224.75,12326.0,224.93,225.03,224.66,224.75,12326.0
2023-01-11 14:40:00,224.69,225.0,224.68,224.95,13188.0,224.69,225.0,224.68,224.95,13188.0
2023-01-11 14:50:00,224.87,224.88,224.4,224.5,27418.0,224.87,224.88,224.4,224.5,27418.0
2023-01-11 15:00:00,224.5,224.64,224.15,224.64,8443.0,224.5,224.64,224.15,224.64,8443.0
2023-01-11 15:10:00,224.7,225.41,224.66,225.08,11816.0,224.7,225.41,224.66,225.08,11816.0
2023-01-11 15:20:00,225.14,225.14,224.64,224.8,9593.0,225.14,225.14,224.64,224.8,9593.0
2023-01-11 15:30:00,224.83,224.94,224.69,224.77,8330.0,224.83,224.94,224.69,224.77,8330.0
2023-01-11 15:40:00,224.78,225.01,224.7,224.97,12862.0,224.78,225.01,224.7,224.97,12862.0
2023-01-11 15:50:00,224.97,225.13,224.69,225.0,70271.0,224.97,225.13,224.69,225.0,70271.0
2023-01-12 09:30:00,225.84,226.01,223.2,225.0,11123.0,225.84,226.01,223.2,225.0,11123.0
2023-01-12 09:40:00,225.38,225.84,223.38,223.82,5962.0,225.38,225.84,223.38,223.82,5962.0
2023-01-12 09:50:00,223.54,225.21,223.28,224.79,6723.0,223.54,225.21,223.28,224.79,6723.0
2023-01-12 10:00:00,225.37,226.32,225.37,225.77,2539.0,225.37,226.32,225.37,225.77,2539.0
2023-01-12 10:10:00,226.23,226.48,226.13,226.26,2571.0,226.23,226.48,226.13,226.26,2571.0
2023-01-12 10:20:00,226.35,226.38,225.56,226.13,2739.0,226.35,226.38,225.56,226.13,2739.0
2023-01-12 10:30:00,226.07,226.28,225.72,225.72,2311.0,226.07,226.28,225.72,225.72,2311.0
2023-01-12 10:40:00,225.47,225.47,223.81,223.92,3313.0,225.47,225.47,223.81,223.92,3313.0
2023-01-12 10:50:00,223.92,224.97,223.91,224.58,4639.0,223.92,224.97,223.91,224.58,4639.0
2023-01-12 11:00:00,224.63,224.81,224.17,224.56,4531.0,224.63,224.81,224.17,224.56,4531.0
2023-01-12 11:10:00,224.57,224.88,224.52,224.71,2733.0,224.57,224.88,224.52,224.71,2733.0
2023-01-12 11:20:00,224.7,224.7,223.69,224.16,4804.0,224.7,224.7,223.69,224.16,4804.0
2023-01-12 11:30:00,224.17,224.54,223.86,224.31,3518.0,224.17,224.54,223.86,224.31,3518.0
2023-01-12 11:40:00,224.28,224.89,224.28,224.51,2110.0,224.28,224.89,224.28,224.51,2110.0
2023-01-12 11:50:00,224.61,225.13,224.61,224.94,2216.0,224.61,225.13,224.61,224.94,2216.0
2023-01-12 12:00:00,224.91,224.91,224.44,224.78,2464.0,224.91,224.91,224.44,224.78,2464.0
2023-01-12 12:10:00,224.78,224.78,223.96,224.03,4960.0,224.78,224.78,223.96,224.03,4960.0
2023-01-12 12:20:00,224.06,224.25,223.84,224.25,2500.0,224.06,224.25,223.84,224.25,2500.0
2023-01-12 12:30:00,224.33,224.36,224.18,224.21,1332.0,224.33,224.36,224.18,224.21,1332.0
2023-01-12 12:40:00,224.13,224.24,223.75,223.75,4055.0,224.13,224.24,223.75,223.75,4055.0
2023-01-12 12:50:00,223.78,223.98,223.13,223.13,2944.0,223.78,223.98,223.13,223.13,2944.0
2023-01-12 13:00:00,223.19,223.31,222.96,223.05,4349.0,223.19,223.31,222.96,223.05,4349.0
2023-01-12 13:10:00,223.18,223.3,222.78,223.3,2321.0,223.18,223.3,222.78,223.3,2321.0
2023-01-12 13:20:00,223.27,223.52,222.49,222.49,3199.0,223.27,223.52,222.49,222.49,3199.0
2023-01-12 13:30:00,222.36,223.18,222.12,223.08,3845.0,222.36,223.18,222.12,223.08,3845.0
2023-01-12 13:40:00,223.25,223.25,222.97,222.97,3500.0,223.25,223.25,222.97,222.97,3500.0
2023-01-12 13:50:00,222.86,223.18,222.86,222.88,12372.0,222.86,223.18,222.86,222.88,12372.0
2023-01-12 14:00:00,222.97,223.07,222.52,222.6,5245.0,222.97,223.07,222.52,222.6,5245.0
2023-01-12 14:10:00,222.67,222.83,222.65,222.68,3805.0,222.67,222.83,222.65,222.68,3805.0
2023-01-12 14:20:00,222.84,222.92,222.72,222.82,3100.0,222.84,222.92,222.72,222.82,3100.0
2023-01-12 14:30:00,222.84,222.89,222.44,222.81,18326.0,222.84,222.89,222.44,222.81,18326.0
2023-01-12 14:40:00,222.81,222.9,222.39,222.48,4906.0,222.81,222.9,222.39,222.48,4906.0
2023-01-12 14:50:00,222.45,222.51,222.03,222.51,12284.0,222.45,222.51,222.03,222.51,12284.0
2023-01-12 15:00:00,222.46,222.68,222.18,222.18,9438.0,222.46,222.68,222.18,222.18,9438.0
2023-01-12 15:10:00,222.16,222.45,222.1,222.13,3688.0,222.16,222.45,222.1,222.13,3688.0
2023-01-12 15:20:00,222.21,222.21,221.82,222.06,7074.0,222.21,222.21,221.82,222.06,7074.0
2023-01-12 15:30:00,222.01,222.53,222.01,222.31,10102.0,222.01,222.53,222.01,222.31,10102.0
2023-01-12 15:40:00,222.38,222.68,222.34,222.54,25369.0,222.38,222.68,222.34,222.54,25369.0
2023-01-12 15:50:00,222.54,223.02,222.54,222.78,59996.0,222.54,223.02,222.54,222.78,59996.0
2023-01-13 09:30:00,221.56,223.38,221.56,223.16,9148.0,221.56,223.38,221.56,223.16,9148.0
2023-01-13 09:40:00,223.43,224.29,223.37,223.88,9219.0,223.43,224.29,223.37,223.88,9219.0
2023-01-13 09:50:00,223.8,224.81,223.79,224.59,3439.0,223.8,224.81,223.79,224.59,3439.0
2023-01-13 10:00:00,224.42,225.37,224.42,225.21,5317.0,224.42,225.37,224.42,225.21,5317.0
2023-01-13 10:10:00,225.15,225.71,224.94,225.02,4045.0,225.15,225.71,224.94,225.02,4045.0
2023-01-13 10:20:00,225.0,225.17,224.85,225.03,4366.0,225.0,225.17,224.85,225.03,4366.0
2023-01-13 10:30:00,224.99,225.2,224.56,224.56,7973.0,224.99,225.2,224.56,224.56,7973.0
2023-01-13 10:40:00,224.55,225.0,224.54,225.0,4983.0,224.55,225.0,224.54,225.0,4983.0
2023-01-13 10:50:00,225.1,225.1,224.54,224.59,3120.0,225.1,225.1,224.54,224.59,3120.0
2023-01-13 11:00:00,224.81,224.89,224.42,224.61,2300.0,224.81,224.89,224.42,224.61,2300.0
2023-01-13 11:10:00,224.61,224.64,224.04,224.12,3762.0,224.61,224.64,224.04,224.12,3762.0
2023-01-13 11:20:00,224.1,224.37,223.56,223.75,6189.0,224.1,224.37,223.56,223.75,6189.0
2023-01-13 11:30:00,223.79,223.79,223.44,223.44,2605.0,223.79,223.79,223.44,223.44,2605.0
2023-01-13 11:40:00,223.57,224.14,223.47,224.03,2476.0,223.57,224.14,223.47,224.03,2476.0
2023-01-13 11:50:00,224.1,224.33,223.87,224.17,2865.0,224.1,224.33,223.87,224.17,2865.0
2023-01-13 12:00:00,224.28,224.41,224.06,224.27,3108.0,224.28,224.41,224.06,224.27,3108.0
2023-01-13 12:10:00,224.37,224.57,224.21,224.21,5674.0,224.37,224.57,224.21,224.21,5674.0
2023-01-13 12:20:00,224.39,224.74,224.22,224.74,2000.0,224.39,224.74,224.22,224.74,2000.0
2023-01-13 12:30:00,224.69,224.71,224.18,224.18,3617.0,224.69,224.71,224.18,224.18,3617.0
2023-01-13 12:40:00,224.22,224.55,224.22,224.49,4228.0,224.22,224.55,224.22,224.49,4228.0
2023-01-13 12:50:00,224.52,224.75,224.49,224.74,9005.0,224.52,224.75,224.49,224.74,9005.0
2023-01-13 13:00:00,224.74,225.32,224.72,225.31,4153.0,224.74,225.32,224.72,225.31,4153.0
2023-01-13 13:10:00,225.45,225.45,224.71,224.88,6008.0,225.45,225.45,224.71,224.88,6008.0
2023-01-13 13:20:00,224.76,225.1,224.67,224.95,2455.0,224.76,225.1,224.67,224.95,2455.0
2023-01-13 13:30:00,225.1,225.44,225.04,225.36,4513.0,225.1,225.44,225.04,225.36,4513.0
2023-01-13 13:40:00,225.32,225.62,225.25,225.55,3000.0,225.32,225.62,225.25,225.55,3000.0
2023-01-13 13:50:00,225.65,226.05,225.6,225.87,11874.0,225.65,226.05,225.6,225.87,11874.0
2023-01-13 14:00:00,225.8,226.68,225.69,226.68,13136.0,225.8,226.68,225.69,226.68,13136.0
2023-01-13 14:10:00,226.86,228.42,226.8,228.24,21108.0,226.86,228.42,226.8,228.24,21108.0
2023-01-13 14:20:00,228.34,229.44,228.12,229.44,13671.0,228.34,229.44,228.12,229.44,13671.0
2023-01-13 14:30:00,229.34,229.49,226.89,227.08,12259.0,229.34,229.49,226.89,227.08,12259.0
2023-01-13 14:40:00,227.09,227.09,226.47,226.47,3515.0,227.09,227.09,226.47,226.47,3515.0
2023-01-13 14:50:00,226.36,226.45,225.49,225.65,14239.0,226.36,226.45,225.49,225.65,14239.0
2023-01-13 15:00:00,225.5,225.57,225.03,225.03,6412.0,225.5,225.57,225.03,225.03,6412.0
2023-01-13 15:10:00,225.12,225.24,224.62,225.13,7742.0,225.12,225.24,224.62,225.13,7742.0
2023-01-13 15:20:00,225.02,225.39,224.87,225.39,7358.0,225.02,225.39,224.87,225.39,7358.0
2023-01-13 15:30:00,225.25,225.33,224.7,224.76,9136.0,225.25,225.33,224.7,224.76,9136.0
2023-01-13 15:40:00,224.66,225.29,224.66,225.28,12130.0,224.66,225.29,224.66,225.28,12130.0
2023-01-13 15:50:00,225.2,225.62,225.1,225.18,45266.0,225.2,225.62,225.1,225.18,45266.0
2023-01-17 09:30:00,224.41,224.41,222.94,224.16,14127.0,224.41,224.41,222.94,224.16,14127.0
2023-01-17 09:40:00,223.94,225.88,223.85,225.75,11055.0,223.94,225.88,223.85,225.75,11055.0
2023-01-17 09:50:00,225.89,227.28,225.89,226.89,14097.0,225.89,227.28,225.89,226.89,14097.0
2023-01-17 10:00:00,227.03,229.72,227.03,228.41,17375.0,227.03,229.72,227.03,228.41,17375.0
2023-01-17 10:10:00,228.31,228.48,228.18,228.33,5765.0,228.31,228.48,228.18,228.33,5765.0
2023-01-17 10:20:00,228.54,229.4,228.47,229.29,8071.0,228.54,229.4,228.47,229.29,8071.0
2023-01-17 10:30:00,229.43,229.69,228.94,229.14,5382.0,229.43,229.69,228.94,229.14,5382.0
2023-01-17 10:40:00,229.31,229.45,228.4,229.4,6494.0,229.31,229.45,228.4,229.4,6494.0
2023-01-17 10:50:00,229.4,229.82,229.29,229.82,8791.0,229.4,229.82,229.29,229.82,8791.0
2023-01-17 11:00:00,229.83,229.83,228.44,228.77,5077.0,229.83,229.83,228.44,228.77,5077.0
2023-01-17 11:10:00,228.56,229.12,227.96,228.6,14188.0,228.56,229.12,227.96,228.6,14188.0
2023-01-17 11:20:00,228.73,229.66,228.7,228.9,12070.0,228.73,229.66,228.7,228.9,12070.0
2023-01-17 11:30:00,228.8,229.55,228.8,229.19,4494.0,228.8,229.55,228.8,229.19,4494.0
2023-01-17 11:40:00,229.29,230.47,229.2,229.94,17463.0,229.29,230.47,229.2,229.94,17463.0
2023-01-17 11:50:00,230.0,230.16,229.62,229.73,8931.0,230.0,230.16,229.62,229.73,8931.0
2023-01-17 12:00:00,229.83,230.7,229.83,230.02,10088.0,229.83,230.7,229.83,230.02,10088.0
2023-01-17 12:10:00,229.99,229.99,228.95,228.95,3131.0,229.99,229.99,228.95,228.95,3131.0
2023-01-17 12:20:00,229.05,229.48,228.92,229.11,4441.0,229.05,229.48,228.92,229.11,4441.0
2023-01-17 12:30:00,229.0,229.2,228.87,229.1,5913.0,229.0,229.2,228.87,229.1,5913.0
2023-01-17 12:40:00,229.16,229.44,228.96,229.1,2292.0,229.16,229.44,228.96,229.1,2292.0
2023-01-17 12:50:00,228.96,229.1,228.68,228.88,3761.0,228.96,229.1,228.68,228.88,3761.0
2023-01-17 13:00:00,228.92,229.35,228.9,229.2,4100.0,228.92,229.35,228.9,229.2,4100.0
2023-01-17 13:10:00,229.27,229.53,229.24,229.24,3529.0,229.27,229.53,229.24,229.24,3529.0
2023-01-17 13:20:00,229.31,230.23,229.31,230.23,6716.0,229.31,230.23,229.31,230.23,6716.0
2023-01-17 13:30:00,230.12,230.29,229.72,229.95,8643.0,230.12,230.29,229.72,229.95,8643.0
2023-01-17 13:40:00,229.93,230.25,229.83,229.84,16929.0,229.93,230.25,229.83,229.84,16929.0
2023-01-17 13:50:00,229.83,230.03,229.76,229.9,6124.0,229.83,230.03,229.76,229.9,6124.0
2023-01-17 14:00:00,229.93,230.47,229.92,230.33,6237.0,229.93,230.47,229.92,230.33,6237.0
2023-01-17 14:10:00,230.42,230.49,229.85,230.1,4309.0,230.42,230.49,229.85,230.1,4309.0
2023-01-17 14:20:00,230.09,230.16,229.63,229.95,11566.0,230.09,230.16,229.63,229.95,11566.0
2023-01-17 14:30:00,229.96,230.93,229.9,230.92,15402.0,229.96,230.93,229.9,230.92,15402.0
2023-01-17 14:40:00,230.89,231.34,230.58,231.23,8345.0,230.89,231.34,230.58,231.23,8345.0
2023-01-17 14:50:00,231.29,231.57,230.84,231.01,6217.0,231.29,231.57,230.84,231.01,6217.0
2023-01-17 15:00:00,231.05,231.18,230.33,230.34,25204.0,231.05,231.18,230.33,230.34,25204.0
2023-01-17 15:10:00,230.43,230.5,229.86,230.3,7625.0,230.43,230.5,229.86,230.3,7625.0
2023-01-17 15:20:00,230.21,230.43,230.05,230.21,8500.0,230.21,230.43,230.05,230.21,8500.0
2023-01-17 15:30:00,230.21,230.43,229.79,229.84,30536.0,230.21,230.43,229.79,229.84,30536.0
2023-01-17 15:40:00,229.82,229.82,228.91,229.44,67264.0,229.82,229.82,228.91,229.44,67264.0
2023-01-17 15:50:00,229.38,230.03,229.01,229.41,124165.0,229.38,230.03,229.01,229.41,124165.0
2023-01-18 09:30:00,229.33,231.89,229.33,230.55,7179.0,229.33,231.89,229.33,230.55,7179.0
2023-01-18 09:40:00,230.74,231.0,230.4,230.5,2621.0,230.74,231.0,230.4,230.5,2621.0
2023-01-18 09:50:00,231.18,231.33,230.88,231.24,2152.0,231.18,231.33,230.88,231.24,2152.0
2023-01-18 10:00:00,231.53,232.0,231.46,231.62,2000.0,231.53,232.0,231.46,231.62,2000.0
2023-01-18 10:10:00,231.42,231.84,231.42,231.59,2365.0,231.42,231.84,231.42,231.59,2365.0
2023-01-18 10:20:00,231.74,232.27,231.74,232.15,2321.0,231.74,232.27,231.74,232.15,2321.0
2023-01-18 10:30:00,232.33,233.01,232.16,232.37,10564.0,232.33,233.01,232.16,232.37,10564.0
2023-01-18 10:40:00,232.07,232.07,230.53,230.56,6100.0,232.07,232.07,230.53,230.56,6100.0
2023-01-18 10:50:00,230.58,230.9,229.62,230.13,5595.0,230.58,230.9,229.62,230.13,5595.0
2023-01-18 11:00:00,229.99,230.28,228.82,228.97,7295.0,229.99,230.28,228.82,228.97,7295.0
2023-01-18 11:10:00,228.8,229.14,228.3,228.75,6356.0,228.8,229.14,228.3,228.75,6356.0
2023-01-18 11:20:00,228.53,228.64,228.1,228.37,1441.0,228.53,228.64,228.1,228.37,1441.0
2023-01-18 11:30:00,228.47,228.79,228.31,228.64,2830.0,228.47,228.79,228.31,228.64,2830.0
2023-01-18 11:40:00,228.56,228.87,228.42,228.87,1830.0,228.56,228.87,228.42,228.87,1830.0
2023-01-18 11:50:00,228.8,229.59,228.7,229.58,3952.0,228.8,229.59,228.7,229.58,3952.0
2023-01-18 12:00:00,229.52,229.82,229.32,229.37,1464.0,229.52,229.82,229.32,229.37,1464.0
2023-01-18 12:10:00,229.38,229.53,228.9,228.91,3710.0,229.38,229.53,228.9,228.91,3710.0
2023-01-18 12:20:00,228.85,228.85,228.05,228.25,3495.0,228.85,228.85,228.05,228.25,3495.0
2023-01-18 12:30:00,227.92,228.64,227.91,228.49,2115.0,227.92,228.64,227.91,228.49,2115.0
2023-01-18 12:40:00,228.42,228.51,228.11,228.51,1237.0,228.42,228.51,228.11,228.51,1237.0
2023-01-18 12:50:00,228.49,228.72,228.33,228.7,1200.0,228.49,228.72,228.33,228.7,1200.0
2023-01-18 13:00:00,228.57,228.64,228.27,228.32,2940.0,228.57,228.64,228.27,228.32,2940.0
2023-01-18 13:10:00,228.22,228.67,228.22,228.59,2051.0,228.22,228.67,228.22,228.59,2051.0
2023-01-18 13:20:00,228.63,228.82,228.17,228.59,4083.0,228.63,228.82,228.17,228.59,4083.0
2023-01-18 13:30:00,228.61,229.28,228.6,228.85,7894.0,228.61,229.28,228.6,228.85,7894.0
2023-01-18 13:40:00,229.05,229.77,229.04,229.6,4848.0,229.05,229.77,229.04,229.6,4848.0
2023-01-18 13:50:00,229.51,229.81,229.07,229.15,5233.0,229.51,229.81,229.07,229.15,5233.0
2023-01-18 14:00:00,229.08,229.08,228.45,228.45,4400.0,229.08,229.08,228.45,228.45,4400.0
2023-01-18 14:10:00,228.47,228.52,228.21,228.21,1188.0,228.47,228.52,228.21,228.21,1188.0
2023-01-18 14:20:00,228.18,228.53,228.18,228.42,6372.0,228.18,228.53,228.18,228.42,6372.0
2023-01-18 14:30:00,228.34,228.51,228.07,228.36,7000.0,228.34,228.51,228.07,228.36,7000.0
2023-01-18 14:40:00,228.29,228.42,227.54,227.54,9569.0,228.29,228.42,227.54,227.54,9569.0
2023-01-18 14:50:00,227.61,227.86,227.53,227.75,2823.0,227.61,227.86,227.53,227.75,2823.0
2023-01-18 15:00:00,227.72,227.72,227.41,227.63,5980.0,227.72,227.72,227.41,227.63,5980.0
2023-01-18 15:10:00,227.59,227.6,226.06,226.53,72464.0,227.59,227.6,226.06,226.53,72464.0
2023-01-18 15:20:00,226.56,227.22,226.09,227.01,13399.0,226.56,227.22,226.09,227.01,13399.0
2023-01-18 15:30:00,226.98,227.02,225.97,225.98,14566.0,226.98,227.02,225.97,225.98,14566.0
2023-01-18 15:40:00,226.01,226.12,225.45,225.56,18906.0,226.01,226.12,225.45,225.56,18906.0
2023-01-18 15:50:00,225.64,226.54,225.64,226.48,55568.0,225.64,226.54,225.64,226.48,55568.0
2023-01-19 09:30:00,224.8,224.85,223.05,224.13,16298.0,224.8,224.85,223.05,224.13,16298.0
2023-01-19 09:40:00,224.28,224.5,222.31,222.31,11469.0,224.28,224.5,222.31,222.31,11469.0
2023-01-19 09:50:00,222.33,222.86,221.32,221.87,9982.0,222.33,222.86,221.32,221.87,9982.0
2023-01-19 10:00:00,222.29,222.87,222.08,222.61,31602.0,222.29,222.87,222.08,222.61,31602.0
2023-01-19 10:10:00,222.65,222.8,221.56,222.18,17163.0,222.65,222.8,221.56,222.18,17163.0
2023-01-19 10:20:00,222.25,222.32,221.84,222.31,3792.0,222.25,222.32,221.84,222.31,3792.0
2023-01-19 10:30:00,222.1,222.1,221.19,221.52,5919.0,222.1,222.1,221.19,221.52,5919.0
2023-01-19 10:40:00,221.63,222.66,221.63,222.51,6396.0,221.63,222.66,221.63,222.51,6396.0
2023-01-19 10:50:00,222.41,222.54,221.67,221.86,11586.0,222.41,222.54,221.67,221.86,11586.0
2023-01-19 11:00:00,221.98,222.8,221.91,222.26,20822.0,221.98,222.8,221.91,222.26,20822.0
2023-01-19 11:10:00,222.17,222.8,222.17,222.65,14650.0,222.17,222.8,222.17,222.65,14650.0
2023-01-19 11:20:00,222.67,222.67,222.3,222.45,3726.0,222.67,222.67,222.3,222.45,3726.0
2023-01-19 11:30:00,222.64,222.64,221.8,221.8,6062.0,222.64,222.64,221.8,221.8,6062.0
2023-01-19 11:40:00,221.92,222.5,221.85,221.98,10229.0,221.92,222.5,221.85,221.98,10229.0
2023-01-19 11:50:00,221.95,221.98,221.57,221.86,5313.0,221.95,221.98,221.57,221.86,5313.0
2023-01-19 12:00:00,221.99,222.88,221.84,222.3,13199.0,221.99,222.88,221.84,222.3,13199.0
2023-01-19 12:10:00,222.38,223.17,222.38,223.17,11746.0,222.38,223.17,222.38,223.17,11746.0
2023-01-19 12:20:00,223.09,223.12,222.22,222.22,7478.0,223.09,223.12,222.22,222.22,7478.0
2023-01-19 12:30:00,222.53,222.65,222.12,222.32,5096.0,222.53,222.65,222.12,222.32,5096.0
2023-01-19 12:40:00,222.22,222.43,221.74,221.83,7409.0,222.22,222.43,221.74,221.83,7409.0
2023-01-19 12:50:00,221.84,222.16,221.61,222.15,6990.0,221.84,222.16,221.61,222.15,6990.0
2023-01-19 13:00:00,222.27,222.56,222.02,222.11,7111.0,222.27,222.56,222.02,222.11,7111.0
2023-01-19 13:10:00,222.11,222.11,220.97,221.19,9734.0,222.11,222.11,220.97,221.19,9734.0
2023-01-19 13:20:00,221.42,221.47,220.46,220.86,7909.0,221.42,221.47,220.46,220.86,7909.0
2023-01-19 13:30:00,220.73,221.61,220.54,221.47,18487.0,220.73,221.61,220.54,221.47,18487.0
2023-01-19 13:40:00,221.61,222.1,221.0,221.73,25171.0,221.61,222.1,221.0,221.73,25171.0
2023-01-19 13:50:00,221.63,222.83,221.62,222.73,8576.0,221.63,222.83,221.62,222.73,8576.0
2023-01-19 14:00:00,222.95,223.26,222.78,223.11,16909.0,222.95,223.26,222.78,223.11,16909.0
2023-01-19 14:10:00,223.09,223.38,222.82,223.08,7935.0,223.09,223.38,222.82,223.08,7935.0
2023-01-19 14:20:00,222.98,223.6,222.98,223.44,10510.0,222.98,223.6,222.98,223.44,10510.0
2023-01-19 14:30:00,223.35,223.35,222.7,223.01,8943.0,223.35,223.35,222.7,223.01,8943.0
2023-01-19 14:40:00,223.07,223.07,222.06,222.3,11561.0,223.07,223.07,222.06,222.3,11561.0
2023-01-19 14:50:00,222.36,222.58,221.95,222.58,12059.0,222.36,222.58,221.95,222.58,12059.0
2023-01-19 15:00:00,222.66,223.33,222.63,223.01,10054.0,222.66,223.33,222.63,223.01,10054.0
2023-01-19 15:10:00,223.04,223.27,222.86,223.08,11514.0,223.04,223.27,222.86,223.08,11514.0
2023-01-19 15:20:00,223.08,223.17,222.24,222.41,7946.0,223.08,223.17,222.24,222.41,7946.0
2023-01-19 15:30:00,222.42,223.04,222.2,222.84,15468.0,222.42,223.04,222.2,222.84,15468.0
2023-01-19 15:40:00,222.81,222.97,222.54,222.54,17809.0,222.81,222.97,222.54,222.54,17809.0
2023-01-19 15:50:00,222.56,222.93,222.41,222.93,46785.0,222.56,222.93,222.41,222.93,46785.0
2023-01-20 09:30:00,222.15,222.39,221.16,221.63,9312.0,222.15,222.39,221.16,221.63,9312.0
2023-01-20 09:40:00,221.97,222.26,221.51,222.0,4284.0,221.97,222.26,221.51,222.0,4284.0
2023-01-20 09:50:00,221.55,222.92,221.41,222.59,7447.0,221.55,222.92,221.41,222.59,7447.0
2023-01-20 10:00:00,222.53,222.75,222.01,222.02,9058.0,222.53,222.75,222.01,222.02,9058.0
2023-01-20 10:10:00,221.45,221.45,220.44,220.65,5606.0,221.45,221.45,220.44,220.65,5606.0
2023-01-20 10:20:00,220.75,221.2,220.56,221.08,5708.0,220.75,221.2,220.56,221.08,5708.0
2023-01-20 10:30:00,221.19,221.51,220.78,220.78,17306.0,221.19,221.51,220.78,220.78,17306.0
2023-01-20 10:40:00,220.96,221.87,220.74,221.87,6084.0,220.96,221.87,220.74,221.87,6084.0
2023-01-20 10:50:00,221.99,222.11,221.57,221.62,26494.0,221.99,222.11,221.57,221.62,26494.0
2023-01-20 11:00:00,221.69,222.38,221.62,221.77,8550.0,221.69,222.38,221.62,221.77,8550.0
2023-01-20 11:10:00,221.85,222.21,221.8,222.04,3705.0,221.85,222.21,221.8,222.04,3705.0
2023-01-20 11:20:00,222.05,222.42,221.83,222.39,4793.0,222.05,222.42,221.83,222.39,4793.0
2023-01-20 11:30:00,222.53,222.62,221.9,221.9,10121.0,222.53,222.62,221.9,221.9,10121.0
2023-01-20 11:40:00,221.73,222.61,221.73,222.61,7122.0,221.73,222.61,221.73,222.61,7122.0
2023-01-20 11:50:00,222.47,222.48,221.74,221.75,5399.0,222.47,222.48,221.74,221.75,5399.0
2023-01-20 12:00:00,221.84,222.12,221.84,222.04,3249.0,221.84,222.12,221.84,222.04,3249.0
2023-01-20 12:10:00,221.94,222.42,221.94,222.35,6458.0,221.94,222.42,221.94,222.35,6458.0
2023-01-20 12:20:00,222.42,223.14,222.42,222.82,5556.0,222.42,223.14,222.42,222.82,5556.0
2023-01-20 12:30:00,222.73,222.93,222.51,222.76,9202.0,222.73,222.93,222.51,222.76,9202.0
2023-01-20 12:40:00,222.82,223.15,222.82,223.08,3633.0,222.82,223.15,222.82,223.08,3633.0
2023-01-20 12:50:00,222.96,222.99,222.72,222.84,8019.0,222.96,222.99,222.72,222.84,8019.0
2023-01-20 13:00:00,222.85,223.22,222.77,223.05,4355.0,222.85,223.22,222.77,223.05,4355.0
2023-01-20 13:10:00,223.04,223.06,222.45,222.5,15071.0,223.04,223.06,222.45,222.5,15071.0
2023-01-20 13:20:00,222.42,222.68,222.35,222.51,7698.0,222.42,222.68,222.35,222.51,7698.0
2023-01-20 13:30:00,222.67,223.02,222.64,222.9,12442.0,222.67,223.02,222.64,222.9,12442.0
2023-01-20 13:40:00,223.01,223.35,222.99,223.29,9912.0,223.01,223.35,222.99,223.29,9912.0
2023-01-20 13:50:00,223.32,223.71,223.12,223.24,9367.0,223.32,223.71,223.12,223.24,9367.0
2023-01-20 14:00:00,223.18,223.18,222.62,222.92,15372.0,223.18,223.18,222.62,222.92,15372.0
2023-01-20 14:10:00,222.76,223.04,222.76,223.0,3825.0,222.76,223.04,222.76,223.0,3825.0
2023-01-20 14:20:00,222.99,223.22,222.9,223.07,9466.0,222.99,223.22,222.9,223.07,9466.0
2023-01-20 14:30:00,223.03,223.22,222.9,222.91,11223.0,223.03,223.22,222.9,222.91,11223.0
2023-01-20 14:40:00,222.84,222.98,222.49,222.85,7800.0,222.84,222.98,222.49,222.85,7800.0
2023-01-20 14:50:00,222.87,222.97,222.33,222.59,13509.0,222.87,222.97,222.33,222.59,13509.0
2023-01-20 15:00:00,222.64,222.83,222.55,222.59,9805.0,222.64,222.83,222.55,222.59,9805.0
2023-01-20 15:10:00,222.59,222.81,222.32,222.81,12047.0,222.59,222.81,222.32,222.81,12047.0
2023-01-20 15:20:00,222.84,222.84,222.17,222.23,9690.0,222.84,222.84,222.17,222.23,9690.0
2023-01-20 15:30:00,222.21,222.31,221.97,222.31,12992.0,222.21,222.31,221.97,222.31,12992.0
2023-01-20 15:40:00,222.27,222.27,221.56,221.56,24657.0,222.27,222.27,221.56,221.56,24657.0
2023-01-20 15:50:00,221.54,222.44,221.45,221.84,76666.0,221.54,222.44,221.45,221.84,76666.0
2023-01-23 09:30:00,222.92,224.66,221.61,221.78,14483.0,222.92,224.66,221.61,221.78,14483.0
2023-01-23 09:40:00,222.07,223.72,221.71,223.42,10161.0,222.07,223.72,221.71,223.42,10161.0
2023-01-23 09:50:00,223.65,224.05,223.1,223.28,21960.0,223.65,224.05,223.1,223.28,21960.0
2023-01-23 10:00:00,223.41,224.27,223.4,223.66,10738.0,223.41,224.27,223.4,223.66,10738.0
2023-01-23 10:10:00,223.64,224.96,223.63,224.56,10005.0,223.64,224.96,223.63,224.56,10005.0
2023-01-23 10:20:00,224.28,224.98,224.09,224.8,3929.0,224.28,224.98,224.09,224.8,3929.0
2023-01-23 10:30:00,224.69,225.0,223.44,223.94,7413.0,224.69,225.0,223.44,223.94,7413.0
2023-01-23 10:40:00,224.04,224.45,223.55,224.45,6488.0,224.04,224.45,223.55,224.45,6488.0
2023-01-23 10:50:00,224.33,224.33,223.61,224.2,8464.0,224.33,224.33,223.61,224.2,8464.0
2023-01-23 11:00:00,224.19,224.19,223.22,223.58,15370.0,224.19,224.19,223.22,223.58,15370.0
2023-01-23 11:10:00,223.49,223.49,222.46,223.03,6131.0,223.49,223.49,222.46,223.03,6131.0
2023-01-23 11:20:00,223.24,223.33,222.5,222.5,4767.0,223.24,223.33,222.5,222.5,4767.0
2023-01-23 11:30:00,222.52,222.75,222.2,222.75,15866.0,222.52,222.75,222.2,222.75,15866.0
2023-01-23 11:40:00,222.72,222.91,222.36,222.7,10073.0,222.72,222.91,222.36,222.7,10073.0
2023-01-23 11:50:00,222.7,223.49,222.47,223.33,4178.0,222.7,223.49,222.47,223.33,4178.0
2023-01-23 12:00:00,223.24,223.27,222.4,222.48,3947.0,223.24,223.27,222.4,222.48,3947.0
2023-01-23 12:10:00,222.53,223.04,222.51,223.04,5033.0,222.53,223.04,222.51,223.04,5033.0
2023-01-23 12:20:00,222.94,223.35,222.91,223.12,7481.0,222.94,223.35,222.91,223.12,7481.0
2023-01-23 12:30:00,223.12,223.26,222.99,223.08,6729.0,223.12,223.26,222.99,223.08,6729.0
2023-01-23 12:40:00,223.08,223.09,222.53,222.63,3819.0,223.08,223.09,222.53,222.63,3819.0
2023-01-23 12:50:00,222.73,223.15,222.73,223.06,3120.0,222.73,223.15,222.73,223.06,3120.0
2023-01-23 13:00:00,223.1,223.27,223.0,223.0,6332.0,223.1,223.27,223.0,223.0,6332.0
2023-01-23 13:10:00,223.09,223.39,222.74,223.36,1945.0,223.09,223.39,222.74,223.36,1945.0
2023-01-23 13:20:00,223.28,223.59,223.15,223.39,6565.0,223.28,223.59,223.15,223.39,6565.0
2023-01-23 13:30:00,223.4,223.45,223.24,223.33,5896.0,223.4,223.45,223.24,223.33,5896.0
2023-01-23 13:40:00,223.34,223.64,223.25,223.48,24287.0,223.34,223.64,223.25,223.48,24287.0
2023-01-23 13:50:00,223.52,224.01,223.41,223.78,6323.0,223.52,224.01,223.41,223.78,6323.0
2023-01-23 14:00:00,223.78,224.03,223.35,224.03,3825.0,223.78,224.03,223.35,224.03,3825.0
2023-01-23 14:10:00,224.06,224.75,224.06,224.75,4038.0,224.06,224.75,224.06,224.75,4038.0
2023-01-23 14:20:00,224.83,225.15,224.33,224.46,13238.0,224.83,225.15,224.33,224.46,13238.0
2023-01-23 14:30:00,224.49,224.56,223.95,223.95,7586.0,224.49,224.56,223.95,223.95,7586.0
2023-01-23 14:40:00,223.96,224.34,223.8,224.08,4902.0,223.96,224.34,223.8,224.08,4902.0
2023-01-23 14:50:00,224.03,224.5,223.88,224.42,6003.0,224.03,224.5,223.88,224.42,6003.0
2023-01-23 15:00:00,224.56,224.73,224.4,224.73,2700.0,224.56,224.73,224.4,224.73,2700.0
2023-01-23 15:10:00,224.74,225.31,224.73,225.17,5396.0,224.74,225.31,224.73,225.17,5396.0
2023-01-23 15:20:00,225.15,225.47,225.0,225.17,7313.0,225.15,225.47,225.0,225.17,7313.0
2023-01-23 15:30:00,225.25,225.49,225.19,225.4,7473.0,225.25,225.49,225.19,225.4,7473.0
2023-01-23 15:40:00,225.35,225.8,225.26,225.79,13868.0,225.35,225.8,225.26,225.79,13868.0
2023-01-23 15:50:00,225.87,226.28,225.81,226.18,35980.0,225.87,226.28,225.81,226.18,35980.0
2023-01-24 09:30:00,225.55,226.15,224.72,225.42,18462.0,225.55,226.15,224.72,225.42,18462.0
2023-01-24 09:40:00,225.35,225.92,224.82,225.59,15725.0,225.35,225.92,224.82,225.59,15725.0
2023-01-24 09:50:00,225.59,225.63,223.94,224.12,7240.0,225.59,225.63,223.94,224.12,7240.0
2023-01-24 10:00:00,223.91,225.19,223.73,225.18,7003.0,223.91,225.19,223.73,225.18,7003.0
2023-01-24 10:10:00,225.27,225.87,225.16,225.59,12930.0,225.27,225.87,225.16,225.59,12930.0
2023-01-24 10:20:00,225.59,225.65,225.24,225.52,9281.0,225.59,225.65,225.24,225.52,9281.0
2023-01-24 10:30:00,225.46,225.83,225.06,225.11,14288.0,225.46,225.83,225.06,225.11,14288.0
2023-01-24 10:40:00,225.39,225.67,225.18,225.46,6376.0,225.39,225.67,225.18,225.46,6376.0
2023-01-24 10:50:00,225.46,225.84,225.35,225.41,13853.0,225.46,225.84,225.35,225.41,13853.0
2023-01-24 11:00:00,225.5,225.66,225.18,225.37,9710.0,225.5,225.66,225.18,225.37,9710.0
2023-01-24 11:10:00,225.3,225.6,225.3,225.41,9586.0,225.3,225.6,225.3,225.41,9586.0
2023-01-24 11:20:00,225.4,225.57,224.75,225.44,5987.0,225.4,225.57,224.75,225.44,5987.0
2023-01-24 11:30:00,225.27,225.47,224.78,224.88,10740.0,225.27,225.47,224.78,224.88,10740.0
2023-01-24 11:40:00,224.91,224.98,224.69,224.98,6365.0,224.91,224.98,224.69,224.98,6365.0
2023-01-24 11:50:00,224.99,225.14,224.39,224.46,12190.0,224.99,225.14,224.39,224.46,12190.0
2023-01-24 12:00:00,224.53,224.59,224.24,224.37,3858.0,224.53,224.59,224.24,224.37,3858.0
2023-01-24 12:10:00,224.45,224.49,224.22,224.25,7274.0,224.45,224.49,224.22,224.25,7274.0
2023-01-24 12:20:00,224.18,224.24,224.0,224.17,5274.0,224.18,224.24,224.0,224.17,5274.0
2023-01-24 12:30:00,224.23,224.48,224.16,224.42,4703.0,224.23,224.48,224.16,224.42,4703.0
2023-01-24 12:40:00,224.4,224.49,224.26,224.46,3818.0,224.4,224.49,224.26,224.46,3818.0
2023-01-24 12:50:00,224.46,224.63,224.46,224.53,5333.0,224.46,224.63,224.46,224.53,5333.0
2023-01-24 13:00:00,224.53,224.82,224.45,224.73,3700.0,224.53,224.82,224.45,224.73,3700.0
2023-01-24 13:10:00,224.77,224.94,224.74,224.78,6540.0,224.77,224.94,224.74,224.78,6540.0
2023-01-24 13:20:00,224.76,224.78,224.45,224.78,7530.0,224.76,224.78,224.45,224.78,7530.0
2023-01-24 13:30:00,224.62,224.88,224.62,224.8,7322.0,224.62,224.88,224.62,224.8,7322.0
2023-01-24 13:40:00,224.71,224.88,224.55,224.55,10768.0,224.71,224.88,224.55,224.55,10768.0
2023-01-24 13:50:00,224.53,224.85,224.52,224.81,12480.0,224.53,224.85,224.52,224.81,12480.0
2023-01-24 14:00:00,224.82,224.85,224.71,224.81,18675.0,224.82,224.85,224.71,224.81,18675.0
2023-01-24 14:10:00,224.82,225.23,224.7,224.81,26569.0,224.82,225.23,224.7,224.81,26569.0
2023-01-24 14:20:00,224.82,224.95,224.66,224.68,10003.0,224.82,224.95,224.66,224.68,10003.0
2023-01-24 14:30:00,224.64,225.38,224.61,225.2,8982.0,224.64,225.38,224.61,225.2,8982.0
2023-01-24 14:40:00,225.18,225.21,224.95,225.07,11401.0,225.18,225.21,224.95,225.07,11401.0
2023-01-24 14:50:00,224.98,225.03,224.75,224.81,8353.0,224.98,225.03,224.75,224.81,8353.0
2023-01-24 15:00:00,224.81,224.88,224.67,224.69,5482.0,224.81,224.88,224.67,224.69,5482.0
2023-01-24 15:10:00,224.75,224.86,224.59,224.65,6267.0,224.75,224.86,224.59,224.65,6267.0
2023-01-24 15:20:00,224.7,225.01,224.65,224.8,15985.0,224.7,225.01,224.65,224.8,15985.0
2023-01-24 15:30:00,224.85,224.9,224.58,224.76,15777.0,224.85,224.9,224.58,224.76,15777.0
2023-01-24 15:40:00,224.77,224.85,224.53,224.58,23929.0,224.77,224.85,224.53,224.58,23929.0
2023-01-24 15:50:00,224.61,225.23,224.56,224.58,91711.0,224.61,225.23,224.56,224.58,91711.0
2023-01-25 09:30:00,222.67,222.88,221.31,222.35,13092.0,222.67,222.88,221.31,222.35,13092.0
2023-01-25 09:40:00,222.2,222.66,221.88,221.99,7195.0,222.2,222.66,221.88,221.99,7195.0
2023-01-25 09:50:00,221.99,222.01,220.46,220.65,17133.0,221.99,222.01,220.46,220.65,17133.0
2023-01-25 10:00:00,220.54,221.55,220.54,221.46,9718.0,220.54,221.55,220.54,221.46,9718.0
2023-01-25 10:10:00,221.75,222.19,221.51,221.98,10216.0,221.75,222.19,221.51,221.98,10216.0
2023-01-25 10:20:00,222.15,222.15,221.22,221.56,11382.0,222.15,222.15,221.22,221.56,11382.0
2023-01-25 10:30:00,221.56,222.29,221.39,221.59,13769.0,221.56,222.29,221.39,221.59,13769.0
2023-01-25 10:40:00,221.61,223.21,221.61,222.86,22427.0,221.61,223.21,221.61,222.86,22427.0
2023-01-25 10:50:00,222.82,223.75,222.1,223.4,42552.0,222.82,223.75,222.1,223.4,42552.0
2023-01-25 11:00:00,223.4,223.5,222.83,223.12,13684.0,223.4,223.5,222.83,223.12,13684.0
2023-01-25 11:10:00,223.12,223.6,223.11,223.58,8764.0,223.12,223.6,223.11,223.58,8764.0
2023-01-25 11:20:00,223.52,223.72,222.95,223.32,15245.0,223.52,223.72,222.95,223.32,15245.0
2023-01-25 11:30:00,223.32,223.43,222.99,222.99,8348.0,223.32,223.43,222.99,222.99,8348.0
2023-01-25 11:40:00,223.09,223.47,222.97,223.19,5175.0,223.09,223.47,222.97,223.19,5175.0
2023-01-25 11:50:00,223.25,223.86,223.25,223.47,14056.0,223.25,223.86,223.25,223.47,14056.0
2023-01-25 12:00:00,223.37,223.98,223.36,223.72,9735.0,223.37,223.98,223.36,223.72,9735.0
2023-01-25 12:10:00,223.8,224.0,223.37,223.44,5966.0,223.8,224.0,223.37,223.44,5966.0
2023-01-25 12:20:00,223.5,223.64,223.07,223.13,7786.0,223.5,223.64,223.07,223.13,7786.0
2023-01-25 12:30:00,223.13,223.35,222.82,223.19,7501.0,223.13,223.35,222.82,223.19,7501.0
2023-01-25 12:40:00,223.23,223.44,222.84,223.11,7263.0,223.23,223.44,222.84,223.11,7263.0
2023-01-25 12:50:00,223.09,223.27,222.94,223.04,4374.0,223.09,223.27,222.94,223.04,4374.0
2023-01-25 13:00:00,223.03,223.2,222.96,223.17,11774.0,223.03,223.2,222.96,223.17,11774.0
2023-01-25 13:10:00,223.06,223.75,223.06,223.38,13353.0,223.06,223.75,223.06,223.38,13353.0
2023-01-25 13:20:00,223.4,223.6,223.25,223.43,8887.0,223.4,223.6,223.25,223.43,8887.0
2023-01-25 13:30:00,223.4,223.49,223.08,223.08,11127.0,223.4,223.49,223.08,223.08,11127.0
2023-01-25 13:40:00,223.0,223.29,222.93,223.03,10198.0,223.0,223.29,222.93,223.03,10198.0
2023-01-25 13:50:00,223.15,223.31,222.9,223.16,12126.0,223.15,223.31,222.9,223.16,12126.0
2023-01-25 14:00:00,223.14,223.23,222.86,222.96,7205.0,223.14,223.23,222.86,222.96,7205.0
2023-01-25 14:10:00,222.86,223.19,222.86,223.11,13661.0,222.86,223.19,222.86,223.11,13661.0
2023-01-25 14:20:00,223.18,223.25,222.86,222.98,6629.0,223.18,223.25,222.86,222.98,6629.0
2023-01-25 14:30:00,223.0,223.21,222.95,223.14,6585.0,223.0,223.21,222.95,223.14,6585.0
2023-01-25 14:40:00,223.21,223.22,222.94,223.03,9441.0,223.21,223.22,222.94,223.03,9441.0
2023-01-25 14:50:00,223.17,223.27,222.98,223.01,15655.0,223.17,223.27,222.98,223.01,15655.0
2023-01-25 15:00:00,223.07,223.36,222.72,223.36,15375.0,223.07,223.36,222.72,223.36,15375.0
2023-01-25 15:10:00,223.36,223.38,222.78,223.07,13587.0,223.36,223.38,222.78,223.07,13587.0
2023-01-25 15:20:00,223.04,223.13,222.9,223.12,8357.0,223.04,223.13,222.9,223.12,8357.0
2023-01-25 15:30:00,223.11,223.24,222.99,223.03,30443.0,223.11,223.24,222.99,223.03,30443.0
2023-01-25 15:40:00,223.03,223.11,222.88,223.11,25228.0,223.03,223.11,222.88,223.11,25228.0
2023-01-25 15:50:00,223.15,223.43,222.91,223.43,110807.0,223.15,223.43,222.91,223.43,110807.0
2023-01-26 09:30:00,225.21,225.7,223.03,223.03,8681.0,225.21,225.7,223.03,223.03,8681.0
2023-01-26 09:40:00,222.58,223.32,221.77,222.57,4506.0,222.58,223.32,221.77,222.57,4506.0
2023-01-26 09:50:00,222.23,223.04,221.98,222.74,3110.0,222.23,223.04,221.98,222.74,3110.0
2023-01-26 10:00:00,222.91,223.1,222.09,222.09,6084.0,222.91,223.1,222.09,222.09,6084.0
2023-01-26 10:10:00,222.49,223.24,222.11,223.13,19935.0,222.49,223.24,222.11,223.13,19935.0
2023-01-26 10:20:00,223.17,223.23,222.76,223.05,8708.0,223.17,223.23,222.76,223.05,8708.0
2023-01-26 10:30:00,223.03,223.26,222.48,222.92,5045.0,223.03,223.26,222.48,222.92,5045.0
2023-01-26 10:40:00,223.04,223.46,222.9,223.35,10493.0,223.04,223.46,222.9,223.35,10493.0
2023-01-26 10:50:00,223.36,223.36,221.97,222.43,5818.0,223.36,223.36,221.97,222.43,5818.0
2023-01-26 11:00:00,222.57,223.12,222.47,223.12,2500.0,222.57,223.12,222.47,223.12,2500.0
2023-01-26 11:10:00,223.01,223.52,222.82,223.21,11150.0,223.01,223.52,222.82,223.21,11150.0
2023-01-26 11:20:00,223.21,223.32,222.73,222.84,3972.0,223.21,223.32,222.73,222.84,3972.0
2023-01-26 11:30:00,223.07,223.17,222.84,222.92,2300.0,223.07,223.17,222.84,222.92,2300.0
2023-01-26 11:40:00,222.8,223.14,222.8,223.14,4300.0,222.8,223.14,222.8,223.14,4300.0
2023-01-26 11:50:00,223.18,223.32,222.81,222.81,2851.0,223.18,223.32,222.81,222.81,2851.0
2023-01-26 12:00:00,222.98,223.2,222.94,222.99,9636.0,222.98,223.2,222.94,222.99,9636.0
2023-01-26 12:10:00,222.96,223.3,222.92,223.0,2800.0,222.96,223.3,222.92,223.0,2800.0
2023-01-26 12:20:00,223.01,223.03,222.43,222.99,4502.0,223.01,223.03,222.43,222.99,4502.0
2023-01-26 12:30:00,223.03,223.98,222.81,223.69,41993.0,223.03,223.98,222.81,223.69,41993.0
2023-01-26 12:40:00,223.76,223.86,223.43,223.72,14503.0,223.76,223.86,223.43,223.72,14503.0
2023-01-26 12:50:00,223.72,224.45,223.72,224.15,9338.0,223.72,224.45,223.72,224.15,9338.0
2023-01-26 13:00:00,224.21,224.49,223.74,223.75,2933.0,224.21,224.49,223.74,223.75,2933.0
2023-01-26 13:10:00,223.8,224.62,223.69,224.37,3250.0,223.8,224.62,223.69,224.37,3250.0
2023-01-26 13:20:00,224.35,224.41,224.13,224.33,2003.0,224.35,224.41,224.13,224.33,2003.0
2023-01-26 13:30:00,224.31,225.02,224.23,224.63,3300.0,224.31,225.02,224.23,224.63,3300.0
2023-01-26 13:40:00,224.8,224.95,224.33,224.41,6813.0,224.8,224.95,224.33,224.41,6813.0
2023-01-26 13:50:00,224.38,224.65,224.34,224.56,4600.0,224.38,224.65,224.34,224.56,4600.0
2023-01-26 14:00:00,224.45,224.92,224.27,224.92,8834.0,224.45,224.92,224.27,224.92,8834.0
2023-01-26 14:10:00,224.84,225.38,224.29,225.15,6600.0,224.84,225.38,224.29,225.15,6600.0
2023-01-26 14:20:00,225.15,225.26,224.64,224.84,10329.0,225.15,225.26,224.64,224.84,10329.0
2023-01-26 14:30:00,224.79,224.86,224.53,224.62,7026.0,224.79,224.86,224.53,224.62,7026.0
2023-01-26 14:40:00,224.62,224.62,224.08,224.08,5300.0,224.62,224.62,224.08,224.08,5300.0
2023-01-26 14:50:00,224.05,224.63,223.86,224.56,5522.0,224.05,224.63,223.86,224.56,5522.0
2023-01-26 15:00:00,224.47,224.47,223.81,224.15,8139.0,224.47,224.47,223.81,224.15,8139.0
2023-01-26 15:10:00,224.27,224.33,223.98,223.98,4010.0,224.27,224.33,223.98,223.98,4010.0
2023-01-26 15:20:00,224.0,224.22,223.91,224.02,8480.0,224.0,224.22,223.91,224.02,8480.0
2023-01-26 15:30:00,223.95,224.01,223.6,223.83,15569.0,223.95,224.01,223.6,223.83,15569.0
2023-01-26 15:40:00,223.77,224.04,223.72,223.99,22897.0,223.77,224.04,223.72,223.99,22897.0
2023-01-26 15:50:00,224.03,225.0,223.95,224.99,48686.0,224.03,225.0,223.95,224.99,48686.0
2023-01-27 09:30:00,224.44,227.0,224.44,226.2,14118.0,224.44,227.0,224.44,226.2,14118.0
2023-01-27 09:40:00,226.41,226.5,225.53,225.7,8511.0,226.41,226.5,225.53,225.7,8511.0
2023-01-27 09:50:00,225.97,226.77,225.71,226.41,4683.0,225.97,226.77,225.71,226.41,4683.0
2023-01-27 10:00:00,226.25,227.16,226.24,227.15,1900.0,226.25,227.16,226.24,227.15,1900.0
2023-01-27 10:10:00,227.15,228.0,227.15,227.48,5410.0,227.15,228.0,227.15,227.48,5410.0
2023-01-27 10:20:00,227.42,227.45,226.06,227.02,8435.0,227.42,227.45,226.06,227.02,8435.0
2023-01-27 10:30:00,227.02,227.39,226.41,227.39,4980.0,227.02,227.39,226.41,227.39,4980.0
2023-01-27 10:40:00,227.2,227.2,226.54,226.77,2900.0,227.2,227.2,226.54,226.77,2900.0
2023-01-27 10:50:00,226.79,226.99,226.49,226.89,5203.0,226.79,226.99,226.49,226.89,5203.0
2023-01-27 11:00:00,226.8,227.23,226.8,227.0,7531.0,226.8,227.23,226.8,227.0,7531.0
2023-01-27 11:10:00,227.18,228.13,227.12,227.92,3582.0,227.18,228.13,227.12,227.92,3582.0
2023-01-27 11:20:00,228.05,228.67,227.83,227.9,8144.0,228.05,228.67,227.83,227.9,8144.0
2023-01-27 11:30:00,227.81,228.57,227.75,227.76,9059.0,227.81,228.57,227.75,227.76,9059.0
2023-01-27 11:40:00,227.88,228.51,227.78,228.51,3705.0,227.88,228.51,227.78,228.51,3705.0
2023-01-27 11:50:00,228.45,228.59,228.17,228.17,2159.0,228.45,228.59,228.17,228.17,2159.0
2023-01-27 12:00:00,228.12,228.32,227.54,228.06,3610.0,228.12,228.32,227.54,228.06,3610.0
2023-01-27 12:10:00,228.15,228.42,228.01,228.01,2240.0,228.15,228.42,228.01,228.01,2240.0
2023-01-27 12:20:00,227.84,228.1,227.61,227.98,6980.0,227.84,228.1,227.61,227.98,6980.0
2023-01-27 12:30:00,228.05,228.5,228.04,228.31,7228.0,228.05,228.5,228.04,228.31,7228.0
2023-01-27 12:40:00,228.4,228.57,228.04,228.57,2978.0,228.4,228.57,228.04,228.57,2978.0
2023-01-27 12:50:00,228.35,228.97,228.35,228.97,2795.0,228.35,228.97,228.35,228.97,2795.0
2023-01-27 13:00:00,229.0,229.1,228.69,228.86,5116.0,229.0,229.1,228.69,228.86,5116.0
2023-01-27 13:10:00,228.8,228.84,228.61,228.73,2291.0,228.8,228.84,228.61,228.73,2291.0
2023-01-27 13:20:00,228.75,229.21,228.58,229.15,2927.0,228.75,229.21,228.58,229.15,2927.0
2023-01-27 13:30:00,229.12,229.23,228.93,229.13,2409.0,229.12,229.23,228.93,229.13,2409.0
2023-01-27 13:40:00,229.1,229.75,228.86,229.75,5648.0,229.1,229.75,228.86,229.75,5648.0
2023-01-27 13:50:00,229.77,230.08,229.75,229.97,4524.0,229.77,230.08,229.75,229.97,4524.0
2023-01-27 14:00:00,229.98,230.2,229.73,229.93,3799.0,229.98,230.2,229.73,229.93,3799.0
2023-01-27 14:10:00,229.93,230.52,229.93,230.44,5313.0,229.93,230.52,229.93,230.44,5313.0
2023-01-27 14:20:00,230.37,230.38,229.74,230.01,8445.0,230.37,230.38,229.74,230.01,8445.0
2023-01-27 14:30:00,230.06,230.18,229.79,230.15,2214.0,230.06,230.18,229.79,230.15,2214.0
2023-01-27 14:40:00,230.07,230.39,229.7,230.19,5211.0,230.07,230.39,229.7,230.19,5211.0
2023-01-27 14:50:00,230.11,230.14,229.66,229.8,7054.0,230.11,230.14,229.66,229.8,7054.0
2023-01-27 15:00:00,229.8,230.19,229.66,229.71,12662.0,229.8,230.19,229.66,229.71,12662.0
2023-01-27 15:10:00,229.7,229.7,228.72,228.82,8598.0,229.7,229.7,228.72,228.82,8598.0
2023-01-27 15:20:00,228.84,228.86,228.36,228.37,94307.0,228.84,228.86,228.36,228.37,94307.0
2023-01-27 15:30:00,228.37,228.48,227.29,227.29,12983.0,228.37,228.48,227.29,227.29,12983.0
2023-01-27 15:40:00,227.29,228.24,227.11,227.97,33135.0,227.29,228.24,227.11,227.97,33135.0
2023-01-27 15:50:00,227.88,228.0,225.56,226.22,126146.0,227.88,228.0,225.56,226.22,126146.0
2023-01-30 09:30:00,224.29,227.78,224.18,227.78,11430.0,224.29,227.78,224.18,227.78,11430.0
2023-01-30 09:40:00,227.85,228.5,227.28,228.5,13661.0,227.85,228.5,227.28,228.5,13661.0
2023-01-30 09:50:00,228.6,229.29,227.16,227.36,17395.0,228.6,229.29,227.16,227.36,17395.0
2023-01-30 10:00:00,227.38,229.16,226.79,229.16,8996.0,227.38,229.16,226.79,229.16,8996.0
2023-01-30 10:10:00,228.91,230.0,228.4,229.22,17366.0,228.91,230.0,228.4,229.22,17366.0
2023-01-30 10:20:00,229.17,229.25,228.36,228.37,6021.0,229.17,229.25,228.36,228.37,6021.0
2023-01-30 10:30:00,228.72,229.4,228.72,228.86,4682.0,228.72,229.4,228.72,228.86,4682.0
2023-01-30 10:40:00,228.7,228.89,228.3,228.7,3730.0,228.7,228.89,228.3,228.7,3730.0
2023-01-30 10:50:00,228.83,229.3,228.63,229.18,4628.0,228.83,229.3,228.63,229.18,4628.0
2023-01-30 11:00:00,229.13,229.5,229.09,229.49,5232.0,229.13,229.5,229.09,229.49,5232.0
2023-01-30 11:10:00,229.65,230.18,229.65,230.16,4822.0,229.65,230.18,229.65,230.16,4822.0
2023-01-30 11:20:00,230.16,230.29,229.53,229.98,4404.0,230.16,230.29,229.53,229.98,4404.0
2023-01-30 11:30:00,230.12,230.63,229.4,229.55,8851.0,230.12,230.63,229.4,229.55,8851.0
2023-01-30 11:40:00,229.51,230.14,229.3,229.79,4007.0,229.51,230.14,229.3,229.79,4007.0
2023-01-30 11:50:00,229.86,229.86,229.23,229.67,2810.0,229.86,229.86,229.23,229.67,2810.0
2023-01-30 12:00:00,229.47,229.47,228.91,228.91,1569.0,229.47,229.47,228.91,228.91,1569.0
2023-01-30 12:10:00,228.84,228.84,228.35,228.67,2740.0,228.84,228.84,228.35,228.67,2740.0
2023-01-30 12:20:00,228.6,228.72,227.82,228.23,3818.0,228.6,228.72,227.82,228.23,3818.0
2023-01-30 12:30:00,227.99,228.21,227.72,227.72,3285.0,227.99,228.21,227.72,227.72,3285.0
2023-01-30 12:40:00,227.68,227.8,227.54,227.66,2000.0,227.68,227.8,227.54,227.66,2000.0
2023-01-30 12:50:00,227.81,228.07,227.67,228.02,15852.0,227.81,228.07,227.67,228.02,15852.0
2023-01-30 13:00:00,228.13,228.24,227.75,228.03,2400.0,228.13,228.24,227.75,228.03,2400.0
2023-01-30 13:10:00,228.11,229.25,228.1,229.08,2954.0,228.11,229.25,228.1,229.08,2954.0
2023-01-30 13:20:00,229.27,229.32,228.58,228.58,4609.0,229.27,229.32,228.58,228.58,4609.0
2023-01-30 13:30:00,228.57,228.63,228.05,228.14,3030.0,228.57,228.63,228.05,228.14,3030.0
2023-01-30 13:40:00,228.13,228.43,228.11,228.42,2317.0,228.13,228.43,228.11,228.42,2317.0
2023-01-30 13:50:00,228.68,228.71,228.34,228.71,3956.0,228.68,228.71,228.34,228.71,3956.0
2023-01-30 14:00:00,228.72,229.06,228.31,228.34,4300.0,228.72,229.06,228.31,228.34,4300.0
2023-01-30 14:10:00,228.49,229.37,228.37,229.25,3700.0,228.49,229.37,228.37,229.25,3700.0
2023-01-30 14:20:00,229.17,229.43,229.0,229.23,5940.0,229.17,229.43,229.0,229.23,5940.0
2023-01-30 14:30:00,229.34,229.71,229.34,229.6,3335.0,229.34,229.71,229.34,229.6,3335.0
2023-01-30 14:40:00,229.69,230.23,229.36,229.97,8102.0,229.69,230.23,229.36,229.97,8102.0
2023-01-30 14:50:00,230.08,230.59,229.64,230.58,8608.0,230.08,230.59,229.64,230.58,8608.0
2023-01-30 15:00:00,230.56,231.07,230.31,230.31,9010.0,230.56,231.07,230.31,230.31,9010.0
2023-01-30 15:10:00,230.42,230.84,230.02,230.02,8525.0,230.42,230.84,230.02,230.02,8525.0
2023-01-30 15:20:00,230.05,230.05,229.42,229.48,5365.0,230.05,230.05,229.42,229.48,5365.0
2023-01-30 15:30:00,229.55,230.29,229.43,229.91,9507.0,229.55,230.29,229.43,229.91,9507.0
2023-01-30 15:40:00,229.94,230.24,229.49,229.63,31347.0,229.94,230.24,229.49,229.63,31347.0
2023-01-30 15:50:00,229.63,230.2,229.35,229.37,51244.0,229.63,230.2,229.35,229.37,51244.0
2023-01-31 09:30:00,230.62,231.56,228.56,230.0,22319.0,230.62,231.56,228.56,230.0,22319.0
2023-01-31 09:40:00,229.83,230.48,229.17,229.5,8200.0,229.83,230.48,229.17,229.5,8200.0
2023-01-31 09:50:00,229.67,230.28,229.3,229.64,6797.0,229.67,230.28,229.3,229.64,6797.0
2023-01-31 10:00:00,229.71,229.79,228.6,228.6,29222.0,229.71,229.79,228.6,228.6,29222.0
2023-01-31 10:10:00,228.68,230.13,228.51,230.13,17648.0,228.68,230.13,228.51,230.13,17648.0
2023-01-31 10:20:00,230.13,230.3,229.35,229.63,11036.0,230.13,230.3,229.35,229.63,11036.0
2023-01-31 10:30:00,229.78,229.96,229.37,229.96,11954.0,229.78,229.96,229.37,229.96,11954.0
2023-01-31 10:40:00,230.07,230.18,229.8,229.8,6444.0,230.07,230.18,229.8,229.8,6444.0
2023-01-31 10:50:00,229.82,229.82,228.92,229.68,12907.0,229.82,229.82,228.92,229.68,12907.0
2023-01-31 11:00:00,229.87,230.16,229.64,230.04,5715.0,229.87,230.16,229.64,230.04,5715.0
2023-01-31 11:10:00,229.94,230.18,229.76,230.18,7733.0,229.94,230.18,229.76,230.18,7733.0
2023-01-31 11:20:00,230.18,231.49,230.17,231.39,12079.0,230.18,231.49,230.17,231.39,12079.0
2023-01-31 11:30:00,231.33,231.33,230.46,230.49,13291.0,231.33,231.33,230.46,230.49,13291.0
2023-01-31 11:40:00,230.62,231.22,230.34,230.38,5768.0,230.62,231.22,230.34,230.38,5768.0
2023-01-31 11:50:00,230.4,230.52,230.12,230.14,5180.0,230.4,230.52,230.12,230.14,5180.0
2023-01-31 12:00:00,230.17,230.34,229.62,230.33,7829.0,230.17,230.34,229.62,230.33,7829.0
2023-01-31 12:10:00,230.31,230.63,230.15,230.63,6807.0,230.31,230.63,230.15,230.63,6807.0
2023-01-31 12:20:00,230.56,230.59,229.7,229.72,8740.0,230.56,230.59,229.7,229.72,8740.0
2023-01-31 12:30:00,229.55,229.84,229.21,229.84,13506.0,229.55,229.84,229.21,229.84,13506.0
2023-01-31 12:40:00,229.74,230.12,229.72,230.02,14919.0,229.74,230.12,229.72,230.02,14919.0
2023-01-31 12:50:00,230.03,230.11,229.85,229.89,8333.0,230.03,230.11,229.85,229.89,8333.0
2023-01-31 13:00:00,229.99,230.29,229.92,230.24,18827.0,229.99,230.29,229.92,230.24,18827.0
2023-01-31 13:10:00,230.31,230.47,230.12,230.3,4617.0,230.31,230.47,230.12,230.3,4617.0
2023-01-31 13:20:00,230.3,230.53,230.24,230.31,9866.0,230.3,230.53,230.24,230.31,9866.0
2023-01-31 13:30:00,230.31,230.31,229.74,230.0,7431.0,230.31,230.31,229.74,230.0,7431.0
2023-01-31 13:40:00,230.12,230.33,229.68,229.77,20534.0,230.12,230.33,229.68,229.77,20534.0
2023-01-31 13:50:00,229.8,230.01,229.72,230.01,4041.0,229.8,230.01,229.72,230.01,4041.0
2023-01-31 14:00:00,230.0,230.07,229.71,229.93,15702.0,230.0,230.07,229.71,229.93,15702.0
2023-01-31 14:10:00,229.83,229.94,229.72,229.75,5653.0,229.83,229.94,229.72,229.75,5653.0
2023-01-31 14:20:00,229.81,229.88,229.34,229.39,9728.0,229.81,229.88,229.34,229.39,9728.0
2023-01-31 14:30:00,229.39,229.49,229.0,229.3,8678.0,229.39,229.49,229.0,229.3,8678.0
2023-01-31 14:40:00,229.25,229.25,228.84,228.97,12962.0,229.25,229.25,228.84,228.97,12962.0
2023-01-31 14:50:00,228.99,229.11,228.42,228.43,10137.0,228.99,229.11,228.42,228.43,10137.0
2023-01-31 15:00:00,228.42,228.42,227.9,228.35,21776.0,228.42,228.42,227.9,228.35,21776.0
2023-01-31 15:10:00,228.36,228.37,227.74,227.75,9024.0,228.36,228.37,227.74,227.75,9024.0
2023-01-31 15:20:00,227.79,228.01,227.51,227.81,12832.0,227.79,228.01,227.51,227.81,12832.0
2023-01-31 15:30:00,227.83,228.27,227.8,228.0,17315.0,227.83,228.27,227.8,228.0,17315.0
2023-01-31 15:40:00,228.01,228.88,227.98,228.52,23021.0,228.01,228.88,227.98,228.52,23021.0
2023-01-31 15:50:00,228.58,229.84,228.57,229.83,55428.0,228.58,229.84,228.57,229.83,55428.0
2023-02-01 09:30:00,230.1,231.12,229.0,230.66,31791.0,230.1,231.12,229.0,230.66,31791.0
2023-02-01 09:40:00,230.19,230.5,228.87,229.69,25690.0,230.19,230.5,228.87,229.69,25690.0
2023-02-01 09:50:00,229.69,230.36,229.44,229.89,9425.0,229.69,230.36,229.44,229.89,9425.0
2023-02-01 10:00:00,229.66,229.75,228.57,229.5,3558.0,229.66,229.75,228.57,229.5,3558.0
2023-02-01 10:10:00,229.5,229.96,229.15,229.53,6547.0,229.5,229.96,229.15,229.53,6547.0
2023-02-01 10:20:00,229.63,229.67,228.86,229.09,4272.0,229.63,229.67,228.86,229.09,4272.0
2023-02-01 10:30:00,229.17,230.15,229.1,230.12,17726.0,229.17,230.15,229.1,230.12,17726.0
2023-02-01 10:40:00,230.27,230.4,229.15,229.15,3604.0,230.27,230.4,229.15,229.15,3604.0
2023-02-01 10:50:00,229.22,229.46,228.96,229.41,7090.0,229.22,229.46,228.96,229.41,7090.0
2023-02-01 11:00:00,229.22,229.77,229.01,229.72,3461.0,229.22,229.77,229.01,229.72,3461.0
2023-02-01 11:10:00,229.89,230.06,229.48,229.73,10282.0,229.89,230.06,229.48,229.73,10282.0
2023-02-01 11:20:00,229.62,229.79,229.06,229.34,6547.0,229.62,229.79,229.06,229.34,6547.0
2023-02-01 11:30:00,229.37,229.54,228.95,228.95,3000.0,229.37,229.54,228.95,228.95,3000.0
2023-02-01 11:40:00,228.97,229.41,228.78,229.14,7072.0,228.97,229.41,228.78,229.14,7072.0
2023-02-01 11:50:00,229.2,229.37,228.95,229.31,5206.0,229.2,229.37,228.95,229.31,5206.0
2023-02-01 12:00:00,229.2,229.2,228.74,228.93,1708.0,229.2,229.2,228.74,228.93,1708.0
2023-02-01 12:10:00,228.86,229.02,228.73,228.88,1887.0,228.86,229.02,228.73,228.88,1887.0
2023-02-01 12:20:00,228.87,229.14,228.87,229.0,2646.0,228.87,229.14,228.87,229.0,2646.0
2023-02-01 12:30:00,229.14,229.14,228.78,228.79,3406.0,229.14,229.14,228.78,228.79,3406.0
2023-02-01 12:40:00,228.85,229.08,228.85,228.99,1103.0,228.85,229.08,228.85,228.99,1103.0
2023-02-01 12:50:00,228.91,229.06,228.81,228.84,2410.0,228.91,229.06,228.81,228.84,2410.0
2023-02-01 13:00:00,228.84,229.03,228.8,228.95,3056.0,228.84,229.03,228.8,228.95,3056.0
2023-02-01 13:10:00,228.98,228.98,228.38,228.49,7082.0,228.98,228.98,228.38,228.49,7082.0
2023-02-01 13:20:00,228.57,229.14,228.55,228.76,14594.0,228.57,229.14,228.55,228.76,14594.0
2023-02-01 13:30:00,228.76,229.2,228.75,229.18,3120.0,228.76,229.2,228.75,229.18,3120.0
2023-02-01 13:40:00,229.12,229.37,229.08,229.08,3302.0,229.12,229.37,229.08,229.08,3302.0
2023-02-01 13:50:00,229.13,229.23,228.93,229.23,4513.0,229.13,229.23,228.93,229.23,4513.0
2023-02-01 14:00:00,229.09,229.38,228.3,229.38,5786.0,229.09,229.38,228.3,229.38,5786.0
2023-02-01 14:10:00,229.41,229.47,228.71,228.94,9501.0,229.41,229.47,228.71,228.94,9501.0
2023-02-01 14:20:00,229.0,229.19,228.74,229.1,8281.0,229.0,229.19,228.74,229.1,8281.0
2023-02-01 14:30:00,229.11,229.82,227.89,229.81,6952.0,229.11,229.82,227.89,229.81,6952.0
2023-02-01 14:40:00,229.81,230.7,229.81,230.57,9351.0,229.81,230.7,229.81,230.57,9351.0
2023-02-01 14:50:00,230.64,231.04,230.49,230.51,24884.0,230.64,231.04,230.49,230.51,24884.0
2023-02-01 15:00:00,230.75,232.44,230.62,232.33,17522.0,230.75,232.44,230.62,232.33,17522.0
2023-02-01 15:10:00,232.33,233.53,232.17,233.42,17883.0,232.33,233.53,232.17,233.42,17883.0
2023-02-01 15:20:00,233.6,233.91,233.47,233.83,9733.0,233.6,233.91,233.47,233.83,9733.0
2023-02-01 15:30:00,233.94,234.85,233.87,234.85,13604.0,233.94,234.85,233.87,234.85,13604.0
2023-02-01 15:40:00,234.85,235.39,234.23,234.3,18836.0,234.85,235.39,234.23,234.3,18836.0
2023-02-01 15:50:00,234.16,234.63,233.73,234.09,44042.0,234.16,234.63,233.73,234.09,44042.0
2023-02-02 09:30:00,237.14,239.94,237.14,238.45,17047.0,237.14,239.94,237.14,238.45,17047.0
2023-02-02 09:40:00,238.02,238.63,237.03,238.02,18910.0,238.02,238.63,237.03,238.02,18910.0
2023-02-02 09:50:00,237.37,237.68,236.43,236.43,5360.0,237.37,237.68,236.43,236.43,5360.0
2023-02-02 10:00:00,236.67,237.02,236.19,236.76,3598.0,236.67,237.02,236.19,236.76,3598.0
2023-02-02 10:10:00,236.72,237.02,235.61,236.39,13161.0,236.72,237.02,235.61,236.39,13161.0
2023-02-02 10:20:00,236.05,237.09,236.05,237.02,9612.0,236.05,237.09,236.05,237.02,9612.0
2023-02-02 10:30:00,237.01,237.16,236.82,237.05,11476.0,237.01,237.16,236.82,237.05,11476.0
2023-02-02 10:40:00,236.95,237.55,236.77,237.52,25068.0,236.95,237.55,236.77,237.52,25068.0
2023-02-02 10:50:00,237.61,238.17,237.39,237.4,14243.0,237.61,238.17,237.39,237.4,14243.0
2023-02-02 11:00:00,237.3,237.39,236.85,236.95,30480.0,237.3,237.39,236.85,236.95,30480.0
2023-02-02 11:10:00,236.93,236.93,235.16,235.43,6844.0,236.93,236.93,235.16,235.43,6844.0
2023-02-02 11:20:00,235.32,235.58,234.93,234.95,5224.0,235.32,235.58,234.93,234.95,5224.0
2023-02-02 11:30:00,234.93,235.24,234.65,235.24,5292.0,234.93,235.24,234.65,235.24,5292.0
2023-02-02 11:40:00,235.2,235.49,235.04,235.26,4644.0,235.2,235.49,235.04,235.26,4644.0
2023-02-02 11:50:00,235.25,236.14,235.24,235.89,4648.0,235.25,236.14,235.24,235.89,4648.0
2023-02-02 12:00:00,235.87,235.87,234.8,234.96,5042.0,235.87,235.87,234.8,234.96,5042.0
2023-02-02 12:10:00,234.8,235.19,234.65,234.96,6083.0,234.8,235.19,234.65,234.96,6083.0
2023-02-02 12:20:00,235.08,235.54,234.97,235.46,5488.0,235.08,235.54,234.97,235.46,5488.0
2023-02-02 12:30:00,235.33,235.36,234.45,234.46,6382.0,235.33,235.36,234.45,234.46,6382.0
2023-02-02 12:40:00,234.4,234.67,234.03,234.61,4147.0,234.4,234.67,234.03,234.61,4147.0
2023-02-02 12:50:00,234.68,234.75,234.21,234.75,8514.0,234.68,234.75,234.21,234.75,8514.0
2023-02-02 13:00:00,234.67,234.96,233.89,233.89,12894.0,234.67,234.96,233.89,233.89,12894.0
2023-02-02 13:10:00,234.0,234.0,232.93,233.28,9102.0,234.0,234.0,232.93,233.28,9102.0
2023-02-02 13:20:00,233.43,233.43,232.72,232.85,10567.0,233.43,233.43,232.72,232.85,10567.0
2023-02-02 13:30:00,232.91,233.5,232.89,233.38,18827.0,232.91,233.5,232.89,233.38,18827.0
2023-02-02 13:40:00,233.39,233.86,233.33,233.83,29860.0,233.39,233.86,233.33,233.83,29860.0
2023-02-02 13:50:00,233.83,233.93,233.45,233.45,8044.0,233.83,233.93,233.45,233.45,8044.0
2023-02-02 14:00:00,233.57,233.61,233.33,233.34,8228.0,233.57,233.61,233.33,233.34,8228.0
2023-02-02 14:10:00,233.21,233.49,232.59,233.4,14787.0,233.21,233.49,232.59,233.4,14787.0
2023-02-02 14:20:00,233.42,233.78,232.72,232.94,8966.0,233.42,233.78,232.72,232.94,8966.0
2023-02-02 14:30:00,232.75,232.84,232.37,232.4,6203.0,232.75,232.84,232.37,232.4,6203.0
2023-02-02 14:40:00,232.38,232.38,231.68,232.3,8491.0,232.38,232.38,231.68,232.3,8491.0
2023-02-02 14:50:00,232.14,232.2,231.11,231.34,7323.0,232.14,232.2,231.11,231.34,7323.0
2023-02-02 15:00:00,231.22,231.22,230.64,230.74,6086.0,231.22,231.22,230.64,230.74,6086.0
2023-02-02 15:10:00,230.81,231.36,230.8,231.12,7840.0,230.81,231.36,230.8,231.12,7840.0
2023-02-02 15:20:00,231.19,231.26,230.79,230.97,12067.0,231.19,231.26,230.79,230.97,12067.0
2023-02-02 15:30:00,231.02,231.07,230.33,230.8,14729.0,231.02,231.07,230.33,230.8,14729.0
2023-02-02 15:40:00,230.81,230.81,230.06,230.14,24612.0,230.81,230.81,230.06,230.14,24612.0
2023-02-02 15:50:00,230.25,231.73,229.98,230.76,68412.0,230.25,231.73,229.98,230.76,68412.0
2023-02-03 09:30:00,229.06,230.7,227.26,230.34,32665.0,229.06,230.7,227.26,230.34,32665.0
2023-02-03 09:40:00,230.27,230.8,229.48,229.78,12706.0,230.27,230.8,229.48,229.78,12706.0
2023-02-03 09:50:00,229.61,230.28,229.2,230.24,11770.0,229.61,230.28,229.2,230.24,11770.0
2023-02-03 10:00:00,229.5,230.14,228.82,229.59,6864.0,229.5,230.14,228.82,229.59,6864.0
2023-02-03 10:10:00,229.55,230.33,229.28,229.85,9260.0,229.55,230.33,229.28,229.85,9260.0
2023-02-03 10:20:00,230.1,230.63,230.0,230.15,10917.0,230.1,230.63,230.0,230.15,10917.0
2023-02-03 10:30:00,230.04,231.38,230.04,231.05,21359.0,230.04,231.38,230.04,231.05,21359.0
2023-02-03 10:40:00,231.16,231.5,230.92,231.22,13696.0,231.16,231.5,230.92,231.22,13696.0
2023-02-03 10:50:00,231.08,231.27,230.98,231.11,6902.0,231.08,231.27,230.98,231.11,6902.0
2023-02-03 11:00:00,231.09,231.51,230.91,231.13,9341.0,231.09,231.51,230.91,231.13,9341.0
2023-02-03 11:10:00,231.14,231.52,230.94,231.52,3214.0,231.14,231.52,230.94,231.52,3214.0
2023-02-03 11:20:00,231.52,232.17,231.51,232.13,4913.0,231.52,232.17,231.51,232.13,4913.0
2023-02-03 11:30:00,232.11,232.22,231.62,231.62,6054.0,232.11,232.22,231.62,231.62,6054.0
2023-02-03 11:40:00,231.5,232.11,231.46,231.46,5605.0,231.5,232.11,231.46,231.46,5605.0
2023-02-03 11:50:00,231.42,231.85,231.4,231.4,2712.0,231.42,231.85,231.4,231.4,2712.0
2023-02-03 12:00:00,231.53,232.06,231.53,231.89,4797.0,231.53,232.06,231.53,231.89,4797.0
2023-02-03 12:10:00,231.92,232.21,231.73,231.92,4033.0,231.92,232.21,231.73,231.92,4033.0
2023-02-03 12:20:00,232.0,232.33,231.83,231.91,5808.0,232.0,232.33,231.83,231.91,5808.0
2023-02-03 12:30:00,231.88,232.27,231.8,232.02,8347.0,231.88,232.27,231.8,232.02,8347.0
2023-02-03 12:40:00,232.04,232.1,231.83,232.01,3479.0,232.04,232.1,231.83,232.01,3479.0
2023-02-03 12:50:00,231.8,232.0,231.45,231.67,2938.0,231.8,232.0,231.45,231.67,2938.0
2023-02-03 13:00:00,231.51,231.64,231.06,231.06,3800.0,231.51,231.64,231.06,231.06,3800.0
2023-02-03 13:10:00,230.95,231.33,230.8,231.29,1738.0,230.95,231.33,230.8,231.29,1738.0
2023-02-03 13:20:00,231.13,231.33,231.0,231.06,1900.0,231.13,231.33,231.0,231.06,1900.0
2023-02-03 13:30:00,231.03,231.35,230.87,231.14,6353.0,231.03,231.35,230.87,231.14,6353.0
2023-02-03 13:40:00,230.97,231.15,230.26,230.76,3176.0,230.97,231.15,230.26,230.76,3176.0
2023-02-03 13:50:00,230.64,231.01,230.64,231.0,2400.0,230.64,231.01,230.64,231.0,2400.0
2023-02-03 14:00:00,230.8,231.12,230.8,230.91,5906.0,230.8,231.12,230.8,230.91,5906.0
2023-02-03 14:10:00,230.95,231.38,230.94,231.33,3529.0,230.95,231.38,230.94,231.33,3529.0
2023-02-03 14:20:00,231.43,231.98,231.4,231.5,7331.0,231.43,231.98,231.4,231.5,7331.0
2023-02-03 14:30:00,231.55,232.13,231.49,231.74,4689.0,231.55,232.13,231.49,231.74,4689.0
2023-02-03 14:40:00,231.61,231.81,231.41,231.56,5618.0,231.61,231.81,231.41,231.56,5618.0
2023-02-03 14:50:00,231.54,231.65,230.93,231.09,5990.0,231.54,231.65,230.93,231.09,5990.0
2023-02-03 15:00:00,230.82,230.82,229.98,230.31,7661.0,230.82,230.82,229.98,230.31,7661.0
2023-02-03 15:10:00,230.52,231.76,230.22,231.64,3720.0,230.52,231.76,230.22,231.64,3720.0
2023-02-03 15:20:00,231.65,231.74,231.35,231.42,9333.0,231.65,231.74,231.35,231.42,9333.0
2023-02-03 15:30:00,231.42,231.52,230.64,230.64,10661.0,231.42,231.52,230.64,230.64,10661.0
2023-02-03 15:40:00,230.78,230.93,230.3,230.7,13554.0,230.78,230.93,230.3,230.7,13554.0
2023-02-03 15:50:00,230.57,230.89,229.85,230.33,46359.0,230.57,230.89,229.85,230.33,46359.0
2023-02-06 09:30:00,231.15,233.86,231.01,232.54,56085.0,231.15,233.86,231.01,232.54,56085.0
2023-02-06 09:40:00,232.48,232.92,232.02,232.6,10088.0,232.48,232.92,232.02,232.6,10088.0
2023-02-06 09:50:00,232.32,232.93,231.69,231.77,9250.0,232.32,232.93,231.69,231.77,9250.0
2023-02-06 10:00:00,231.63,232.42,231.63,232.31,5110.0,231.63,232.42,231.63,232.31,5110.0
2023-02-06 10:10:00,232.24,232.76,231.9,232.25,4890.0,232.24,232.76,231.9,232.25,4890.0
2023-02-06 10:20:00,232.39,232.95,232.22,232.63,10535.0,232.39,232.95,232.22,232.63,10535.0
2023-02-06 10:30:00,232.54,232.92,232.12,232.67,6840.0,232.54,232.92,232.12,232.67,6840.0
2023-02-06 10:40:00,232.86,232.93,232.34,232.75,5231.0,232.86,232.93,232.34,232.75,5231.0
2023-02-06 10:50:00,232.79,232.88,232.47,232.6,8665.0,232.79,232.88,232.47,232.6,8665.0
2023-02-06 11:00:00,232.64,232.76,232.26,232.42,7677.0,232.64,232.76,232.26,232.42,7677.0
2023-02-06 11:10:00,232.5,232.5,231.83,232.15,7182.0,232.5,232.5,231.83,232.15,7182.0
2023-02-06 11:20:00,232.14,232.25,231.44,231.44,7092.0,232.14,232.25,231.44,231.44,7092.0
2023-02-06 11:30:00,231.38,231.77,231.21,231.5,5329.0,231.38,231.77,231.21,231.5,5329.0
2023-02-06 11:40:00,231.41,231.64,231.06,231.08,4464.0,231.41,231.64,231.06,231.08,4464.0
2023-02-06 11:50:00,230.99,231.33,230.76,231.08,5947.0,230.99,231.33,230.76,231.08,5947.0
2023-02-06 12:00:00,231.18,231.18,230.71,230.71,2018.0,231.18,231.18,230.71,230.71,2018.0
2023-02-06 12:10:00,230.91,230.92,230.31,230.56,2434.0,230.91,230.92,230.31,230.56,2434.0
2023-02-06 12:20:00,230.4,230.54,230.1,230.1,2900.0,230.4,230.54,230.1,230.1,2900.0
2023-02-06 12:30:00,230.09,231.39,230.09,231.39,2640.0,230.09,231.39,230.09,231.39,2640.0
2023-02-06 12:40:00,231.3,231.45,231.1,231.45,3050.0,231.3,231.45,231.1,231.45,3050.0
2023-02-06 12:50:00,231.48,231.5,231.06,231.21,2502.0,231.48,231.5,231.06,231.21,2502.0
2023-02-06 13:00:00,231.12,231.17,230.91,231.04,8788.0,231.12,231.17,230.91,231.04,8788.0
2023-02-06 13:10:00,230.89,231.04,230.6,230.92,1301.0,230.89,231.04,230.6,230.92,1301.0
2023-02-06 13:20:00,231.02,231.26,230.8,230.94,4164.0,231.02,231.26,230.8,230.94,4164.0
2023-02-06 13:30:00,230.84,230.85,230.57,230.57,3515.0,230.84,230.85,230.57,230.57,3515.0
2023-02-06 13:40:00,230.53,231.05,230.29,230.61,3817.0,230.53,231.05,230.29,230.61,3817.0
2023-02-06 13:50:00,230.85,231.79,230.85,231.79,2630.0,230.85,231.79,230.85,231.79,2630.0
2023-02-06 14:00:00,232.05,232.05,231.73,231.88,1936.0,232.05,232.05,231.73,231.88,1936.0
2023-02-06 14:10:00,231.81,232.12,231.78,231.91,3379.0,231.81,232.12,231.78,231.91,3379.0
2023-02-06 14:20:00,231.84,231.88,231.46,231.55,3527.0,231.84,231.88,231.46,231.55,3527.0
2023-02-06 14:30:00,231.55,231.69,231.45,231.69,2712.0,231.55,231.69,231.45,231.69,2712.0
2023-02-06 14:40:00,231.65,231.65,231.26,231.64,4081.0,231.65,231.65,231.26,231.64,4081.0
2023-02-06 14:50:00,231.59,231.59,231.22,231.33,4357.0,231.59,231.59,231.22,231.33,4357.0
2023-02-06 15:00:00,231.25,231.25,230.66,230.66,2657.0,231.25,231.25,230.66,230.66,2657.0
2023-02-06 15:10:00,230.69,230.72,230.26,230.54,4220.0,230.69,230.72,230.26,230.54,4220.0
2023-02-06 15:20:00,230.54,230.79,230.19,230.36,5895.0,230.54,230.79,230.19,230.36,5895.0
2023-02-06 15:30:00,230.17,230.97,230.17,230.97,6091.0,230.17,230.97,230.17,230.97,6091.0
2023-02-06 15:40:00,230.97,230.97,230.39,230.39,20569.0,230.97,230.97,230.39,230.39,20569.0
2023-02-06 15:50:00,230.35,230.59,229.81,230.43,50103.0,230.35,230.59,229.81,230.43,50103.0
2023-02-07 09:30:00,228.04,228.55,225.25,225.57,32763.0,228.04,228.55,225.25,225.57,32763.0
2023-02-07 09:40:00,225.57,225.83,223.6,224.75,25795.0,225.57,225.83,223.6,224.75,25795.0
2023-02-07 09:50:00,225.16,225.4,224.37,224.51,4770.0,225.16,225.4,224.37,224.51,4770.0
2023-02-07 10:00:00,224.67,225.34,224.31,224.38,14426.0,224.67,225.34,224.31,224.38,14426.0
2023-02-07 10:10:00,224.7,225.08,224.47,225.0,8900.0,224.7,225.08,224.47,225.0,8900.0
2023-02-07 10:20:00,224.78,225.01,224.32,224.55,6960.0,224.78,225.01,224.32,224.55,6960.0
2023-02-07 10:30:00,224.53,224.53,223.48,224.22,5143.0,224.53,224.53,223.48,224.22,5143.0
2023-02-07 10:40:00,224.12,225.27,224.09,224.72,5555.0,224.12,225.27,224.09,224.72,5555.0
2023-02-07 10:50:00,224.93,225.36,224.89,225.03,7174.0,224.93,225.36,224.89,225.03,7174.0
2023-02-07 11:00:00,225.01,225.26,224.87,225.2,13133.0,225.01,225.26,224.87,225.2,13133.0
2023-02-07 11:10:00,225.14,226.17,225.06,226.0,28409.0,225.14,226.17,225.06,226.0,28409.0
2023-02-07 11:20:00,226.0,226.14,225.78,226.02,4818.0,226.0,226.14,225.78,226.02,4818.0
2023-02-07 11:30:00,225.93,226.04,225.85,226.0,9737.0,225.93,226.04,225.85,226.0,9737.0
2023-02-07 11:40:00,226.0,226.08,225.78,226.02,9060.0,226.0,226.08,225.78,226.02,9060.0
2023-02-07 11:50:00,226.02,226.13,225.8,225.97,7841.0,226.02,226.13,225.8,225.97,7841.0
2023-02-07 12:00:00,225.98,226.49,225.88,226.09,22957.0,225.98,226.49,225.88,226.09,22957.0
2023-02-07 12:10:00,226.09,226.1,225.85,225.91,5534.0,226.09,226.1,225.85,225.91,5534.0
2023-02-07 12:20:00,225.85,226.04,225.64,225.7,7605.0,225.85,226.04,225.64,225.7,7605.0
2023-02-07 12:30:00,225.82,225.98,225.58,225.63,4015.0,225.82,225.98,225.58,225.63,4015.0
2023-02-07 12:40:00,225.82,226.68,225.56,226.49,25147.0,225.82,226.68,225.56,226.49,25147.0
2023-02-07 12:50:00,226.5,227.75,226.39,227.33,20422.0,226.5,227.75,226.39,227.33,20422.0
2023-02-07 13:00:00,227.53,227.7,226.72,226.73,9855.0,227.53,227.7,226.72,226.73,9855.0
2023-02-07 13:10:00,226.74,226.89,225.89,226.41,11161.0,226.74,226.89,225.89,226.41,11161.0
2023-02-07 13:20:00,226.29,226.35,225.73,225.83,5305.0,226.29,226.35,225.73,225.83,5305.0
2023-02-07 13:30:00,225.68,225.68,224.73,225.17,7552.0,225.68,225.68,224.73,225.17,7552.0
2023-02-07 13:40:00,225.17,225.45,224.79,224.9,7773.0,225.17,225.45,224.79,224.9,7773.0
2023-02-07 13:50:00,224.88,225.08,224.77,225.05,7046.0,224.88,225.08,224.77,225.05,7046.0
2023-02-07 14:00:00,224.97,225.89,224.94,225.77,17093.0,224.97,225.89,224.94,225.77,17093.0
2023-02-07 14:10:00,225.81,226.48,225.81,225.87,11030.0,225.81,226.48,225.81,225.87,11030.0
2023-02-07 14:20:00,225.78,226.05,225.42,225.46,15323.0,225.78,226.05,225.42,225.46,15323.0
2023-02-07 14:30:00,225.52,226.32,225.42,225.94,9263.0,225.52,226.32,225.42,225.94,9263.0
2023-02-07 14:40:00,225.99,226.24,225.86,226.2,12614.0,225.99,226.24,225.86,226.2,12614.0
2023-02-07 14:50:00,226.23,226.23,225.91,226.1,19211.0,226.23,226.23,225.91,226.1,19211.0
2023-02-07 15:00:00,226.08,226.27,225.77,225.78,20126.0,226.08,226.27,225.77,225.78,20126.0
2023-02-07 15:10:00,225.84,226.2,225.8,226.11,11348.0,225.84,226.2,225.8,226.11,11348.0
2023-02-07 15:20:00,226.16,226.84,226.09,226.84,15627.0,226.16,226.84,226.09,226.84,15627.0
2023-02-07 15:30:00,226.84,226.85,226.12,226.29,23275.0,226.84,226.85,226.12,226.29,23275.0
2023-02-07 15:40:00,226.24,226.99,226.18,226.99,33714.0,226.24,226.99,226.18,226.99,33714.0
2023-02-07 15:50:00,227.1,228.21,226.98,227.68,70490.0,227.1,228.21,226.98,227.68,70490.0
2023-02-08 09:30:00,225.34,226.91,223.98,226.12,10729.0,225.34,226.91,223.98,226.12,10729.0
2023-02-08 09:40:00,225.34,225.8,224.68,224.84,8233.0,225.34,225.8,224.68,224.84,8233.0
2023-02-08 09:50:00,224.73,226.01,224.24,226.01,15845.0,224.73,226.01,224.24,226.01,15845.0
2023-02-08 10:00:00,226.02,226.33,225.39,225.39,22848.0,226.02,226.33,225.39,225.39,22848.0
2023-02-08 10:10:00,225.42,225.68,224.92,225.56,2985.0,225.42,225.68,224.92,225.56,2985.0
2023-02-08 10:20:00,225.52,225.52,224.7,225.25,6623.0,225.52,225.52,224.7,225.25,6623.0
2023-02-08 10:30:00,225.09,225.37,224.38,225.26,9396.0,225.09,225.37,224.38,225.26,9396.0
2023-02-08 10:40:00,225.04,225.42,225.04,225.09,2976.0,225.04,225.42,225.04,225.09,2976.0
2023-02-08 10:50:00,225.11,225.11,224.59,225.02,8505.0,225.11,225.11,224.59,225.02,8505.0
2023-02-08 11:00:00,224.96,225.6,224.72,225.53,4300.0,224.96,225.6,224.72,225.53,4300.0
2023-02-08 11:10:00,225.42,225.56,225.02,225.36,3614.0,225.42,225.56,225.02,225.36,3614.0
2023-02-08 11:20:00,225.47,225.57,224.1,224.1,7550.0,225.47,225.57,224.1,224.1,7550.0
2023-02-08 11:30:00,224.26,224.41,224.05,224.34,2816.0,224.26,224.41,224.05,224.34,2816.0
2023-02-08 11:40:00,224.2,224.39,224.02,224.11,4649.0,224.2,224.39,224.02,224.11,4649.0
2023-02-08 11:50:00,224.11,224.77,224.1,224.77,4140.0,224.11,224.77,224.1,224.77,4140.0
2023-02-08 12:00:00,224.8,224.82,223.82,224.29,15743.0,224.8,224.82,223.82,224.29,15743.0
2023-02-08 12:10:00,224.35,225.15,224.33,225.0,3317.0,224.35,225.15,224.33,225.0,3317.0
2023-02-08 12:20:00,225.08,225.78,225.07,225.78,3334.0,225.08,225.78,225.07,225.78,3334.0
2023-02-08 12:30:00,225.77,225.94,225.0,225.05,6940.0,225.77,225.94,225.0,225.05,6940.0
2023-02-08 12:40:00,224.9,225.2,224.74,225.08,4995.0,224.9,225.2,224.74,225.08,4995.0
2023-02-08 12:50:00,225.09,225.29,224.78,225.0,10210.0,225.09,225.29,224.78,225.0,10210.0
2023-02-08 13:00:00,225.04,225.38,224.98,225.05,10986.0,225.04,225.38,224.98,225.05,10986.0
2023-02-08 13:10:00,225.01,225.12,224.73,224.83,8158.0,225.01,225.12,224.73,224.83,8158.0
2023-02-08 13:20:00,224.87,224.89,224.42,224.44,3120.0,224.87,224.89,224.42,224.44,3120.0
2023-02-08 13:30:00,224.36,224.6,224.05,224.47,3351.0,224.36,224.6,224.05,224.47,3351.0
2023-02-08 13:40:00,224.59,224.64,224.08,224.23,3923.0,224.59,224.64,224.08,224.23,3923.0
2023-02-08 13:50:00,224.09,224.32,223.86,224.26,3802.0,224.09,224.32,223.86,224.26,3802.0
2023-02-08 14:00:00,224.13,224.25,223.89,224.04,3711.0,224.13,224.25,223.89,224.04,3711.0
2023-02-08 14:10:00,223.98,224.34,223.9,224.19,9745.0,223.98,224.34,223.9,224.19,9745.0
2023-02-08 14:20:00,224.18,224.18,223.6,223.7,3721.0,224.18,224.18,223.6,223.7,3721.0
2023-02-08 14:30:00,223.7,223.82,223.54,223.64,6522.0,223.7,223.82,223.54,223.64,6522.0
2023-02-08 14:40:00,223.56,223.61,223.21,223.47,5611.0,223.56,223.61,223.21,223.47,5611.0
2023-02-08 14:50:00,223.54,224.22,223.54,224.14,4966.0,223.54,224.22,223.54,224.14,4966.0
2023-02-08 15:00:00,224.14,224.18,223.69,224.0,4211.0,224.14,224.18,223.69,224.0,4211.0
2023-02-08 15:10:00,224.01,224.09,223.8,224.01,4038.0,224.01,224.09,223.8,224.01,4038.0
2023-02-08 15:20:00,224.01,224.45,224.01,224.41,8815.0,224.01,224.45,224.01,224.41,8815.0
2023-02-08 15:30:00,224.41,224.62,224.2,224.38,15217.0,224.41,224.62,224.2,224.38,15217.0
2023-02-08 15:40:00,224.38,224.42,223.81,223.82,26621.0,224.38,224.42,223.81,223.82,26621.0
2023-02-08 15:50:00,223.77,224.0,223.13,223.24,69362.0,223.77,224.0,223.13,223.24,69362.0
2023-02-09 09:30:00,226.49,227.35,224.94,226.29,32280.0,226.49,227.35,224.94,226.29,32280.0
2023-02-09 09:40:00,226.83,226.93,225.76,226.65,8553.0,226.83,226.93,225.76,226.65,8553.0
2023-02-09 09:50:00,226.63,226.75,225.85,226.0,10039.0,226.63,226.75,225.85,226.0,10039.0
2023-02-09 10:00:00,225.81,226.48,225.6,226.26,8047.0,225.81,226.48,225.6,226.26,8047.0
2023-02-09 10:10:00,226.42,226.85,226.35,226.59,3990.0,226.42,226.85,226.35,226.59,3990.0
2023-02-09 10:20:00,226.69,227.63,226.19,226.73,8996.0,226.69,227.63,226.19,226.73,8996.0
2023-02-09 10:30:00,226.72,227.62,226.69,227.32,2702.0,226.72,227.62,226.69,227.32,2702.0
2023-02-09 10:40:00,227.32,227.32,226.58,226.69,4090.0,227.32,227.32,226.58,226.69,4090.0
2023-02-09 10:50:00,226.77,227.01,226.67,226.99,3320.0,226.77,227.01,226.67,226.99,3320.0
2023-02-09 11:00:00,226.99,227.48,226.7,227.34,4040.0,226.99,227.48,226.7,227.34,4040.0
2023-02-09 11:10:00,227.3,227.3,226.74,226.88,5109.0,227.3,227.3,226.74,226.88,5109.0
2023-02-09 11:20:00,226.9,227.18,226.63,226.81,8653.0,226.9,227.18,226.63,226.81,8653.0
2023-02-09 11:30:00,226.71,226.83,226.24,226.41,4625.0,226.71,226.83,226.24,226.41,4625.0
2023-02-09 11:40:00,226.26,226.45,226.24,226.3,1500.0,226.26,226.45,226.24,226.3,1500.0
2023-02-09 11:50:00,226.11,226.22,225.9,226.06,6110.0,226.11,226.22,225.9,226.06,6110.0
2023-02-09 12:00:00,226.07,226.58,226.07,226.58,6049.0,226.07,226.58,226.07,226.58,6049.0
2023-02-09 12:10:00,226.78,226.99,226.47,226.64,5468.0,226.78,226.99,226.47,226.64,5468.0
2023-02-09 12:20:00,226.63,226.92,226.5,226.53,3859.0,226.63,226.92,226.5,226.53,3859.0
2023-02-09 12:30:00,226.59,226.59,225.25,225.25,4121.0,226.59,226.59,225.25,225.25,4121.0
2023-02-09 12:40:00,225.38,225.62,225.06,225.07,5065.0,225.38,225.62,225.06,225.07,5065.0
2023-02-09 12:50:00,225.07,226.04,225.06,225.99,7115.0,225.07,226.04,225.06,225.99,7115.0
2023-02-09 13:00:00,225.97,225.97,225.64,225.93,2638.0,225.97,225.97,225.64,225.93,2638.0
2023-02-09 13:10:00,226.02,226.14,225.86,225.94,5636.0,226.02,226.14,225.86,225.94,5636.0
2023-02-09 13:20:00,225.83,226.08,225.79,225.89,11230.0,225.83,226.08,225.79,225.89,11230.0
2023-02-09 13:30:00,225.91,226.23,225.34,225.42,29714.0,225.91,226.23,225.34,225.42,29714.0
2023-02-09 13:40:00,225.21,225.52,225.15,225.52,2744.0,225.21,225.52,225.15,225.52,2744.0
2023-02-09 13:50:00,225.41,225.6,225.36,225.36,1910.0,225.41,225.6,225.36,225.36,1910.0
2023-02-09 14:00:00,225.49,225.6,224.86,225.14,4001.0,225.49,225.6,224.86,225.14,4001.0
2023-02-09 14:10:00,225.24,225.3,224.96,225.14,2300.0,225.24,225.3,224.96,225.14,2300.0
2023-02-09 14:20:00,225.17,225.17,224.73,224.92,3384.0,225.17,225.17,224.73,224.92,3384.0
2023-02-09 14:30:00,224.99,225.08,224.42,224.74,3718.0,224.99,225.08,224.42,224.74,3718.0
2023-02-09 14:40:00,224.72,224.85,224.39,224.8,2615.0,224.72,224.85,224.39,224.8,2615.0
2023-02-09 14:50:00,224.67,224.88,224.44,224.52,5209.0,224.67,224.88,224.44,224.52,5209.0
2023-02-09 15:00:00,224.49,224.49,224.0,224.23,3684.0,224.49,224.49,224.0,224.23,3684.0
2023-02-09 15:10:00,224.25,224.3,223.37,223.38,5800.0,224.25,224.3,223.37,223.38,5800.0
2023-02-09 15:20:00,223.5,223.57,223.02,223.02,6537.0,223.5,223.57,223.02,223.02,6537.0
2023-02-09 15:30:00,222.99,223.02,222.34,222.56,14770.0,222.99,223.02,222.34,222.56,14770.0
2023-02-09 15:40:00,222.56,223.02,222.44,222.48,36320.0,222.56,223.02,222.44,222.48,36320.0
2023-02-09 15:50:00,222.55,223.0,221.53,221.77,110490.0,222.55,223.0,221.53,221.77,110490.0
2023-02-10 09:30:00,220.27,221.54,219.49,221.11,8366.0,220.27,221.54,219.49,221.11,8366.0
2023-02-10 09:40:00,221.11,222.13,220.76,221.02,44448.0,221.11,222.13,220.76,221.02,44448.0
2023-02-10 09:50:00,220.91,221.6,220.6,220.97,6430.0,220.91,221.6,220.6,220.97,6430.0
2023-02-10 10:00:00,220.81,221.18,220.07,221.18,8536.0,220.81,221.18,220.07,221.18,8536.0
2023-02-10 10:10:00,221.17,221.74,221.16,221.64,19752.0,221.17,221.74,221.16,221.64,19752.0
2023-02-10 10:20:00,221.58,221.64,220.89,220.89,10489.0,221.58,221.64,220.89,220.89,10489.0
2023-02-10 10:30:00,220.96,221.73,220.95,221.5,11038.0,220.96,221.73,220.95,221.5,11038.0
2023-02-10 10:40:00,221.44,221.55,221.09,221.45,5452.0,221.44,221.55,221.09,221.45,5452.0
2023-02-10 10:50:00,221.46,221.46,220.91,221.22,5928.0,221.46,221.46,220.91,221.22,5928.0
2023-02-10 11:00:00,221.21,221.38,220.93,221.23,7889.0,221.21,221.38,220.93,221.23,7889.0
2023-02-10 11:10:00,221.23,221.54,220.97,221.53,5505.0,221.23,221.54,220.97,221.53,5505.0
2023-02-10 11:20:00,221.5,221.54,221.35,221.4,6451.0,221.5,221.54,221.35,221.4,6451.0
2023-02-10 11:30:00,221.28,221.47,221.09,221.24,5038.0,221.28,221.47,221.09,221.24,5038.0
2023-02-10 11:40:00,221.23,221.46,221.03,221.03,3179.0,221.23,221.46,221.03,221.03,3179.0
2023-02-10 11:50:00,221.11,221.23,220.77,220.95,4420.0,221.11,221.23,220.77,220.95,4420.0
2023-02-10 12:00:00,220.82,221.03,220.53,220.85,2916.0,220.82,221.03,220.53,220.85,2916.0
2023-02-10 12:10:00,220.89,221.19,220.83,221.02,3566.0,220.89,221.19,220.83,221.02,3566.0
2023-02-10 12:20:00,221.02,221.04,220.66,220.72,4644.0,221.02,221.04,220.66,220.72,4644.0
2023-02-10 12:30:00,220.95,221.13,220.83,221.04,6402.0,220.95,221.13,220.83,221.04,6402.0
2023-02-10 12:40:00,221.16,221.3,221.12,221.23,14093.0,221.16,221.3,221.12,221.23,14093.0
2023-02-10 12:50:00,221.23,221.3,221.14,221.3,6057.0,221.23,221.3,221.14,221.3,6057.0
2023-02-10 13:00:00,221.37,221.37,221.06,221.15,13897.0,221.37,221.37,221.06,221.15,13897.0
2023-02-10 13:10:00,221.2,221.46,221.19,221.46,5754.0,221.2,221.46,221.19,221.46,5754.0
2023-02-10 13:20:00,221.38,221.7,221.34,221.52,17887.0,221.38,221.7,221.34,221.52,17887.0
2023-02-10 13:30:00,221.43,221.6,221.23,221.54,9718.0,221.43,221.6,221.23,221.54,9718.0
2023-02-10 13:40:00,221.47,221.74,221.31,221.74,4524.0,221.47,221.74,221.31,221.74,4524.0
2023-02-10 13:50:00,221.71,221.8,221.42,221.56,5305.0,221.71,221.8,221.42,221.56,5305.0
2023-02-10 14:00:00,221.6,221.6,221.4,221.51,10512.0,221.6,221.6,221.4,221.51,10512.0
2023-02-10 14:10:00,221.48,222.24,221.48,222.1,16476.0,221.48,222.24,221.48,222.1,16476.0
2023-02-10 14:20:00,222.07,222.1,221.75,222.02,9659.0,222.07,222.1,221.75,222.02,9659.0
2023-02-10 14:30:00,222.08,222.15,221.97,222.05,16115.0,222.08,222.15,221.97,222.05,16115.0
2023-02-10 14:40:00,221.99,222.04,221.65,221.94,11485.0,221.99,222.04,221.65,221.94,11485.0
2023-02-10 14:50:00,221.99,222.17,221.73,221.86,11236.0,221.99,222.17,221.73,221.86,11236.0
2023-02-10 15:00:00,221.9,222.05,221.78,221.88,6209.0,221.9,222.05,221.78,221.88,6209.0
2023-02-10 15:10:00,221.82,222.04,221.79,221.93,13739.0,221.82,222.04,221.79,221.93,13739.0
2023-02-10 15:20:00,221.97,222.0,221.26,221.43,18783.0,221.97,222.0,221.26,221.43,18783.0
2023-02-10 15:30:00,221.58,222.15,221.58,222.12,36484.0,221.58,222.15,221.58,222.12,36484.0
2023-02-10 15:40:00,222.18,222.91,222.06,222.91,43619.0,222.18,222.91,222.06,222.91,43619.0
2023-02-10 15:50:00,222.98,223.65,222.64,223.47,118250.0,222.98,223.65,222.64,223.47,118250.0
2023-02-13 09:30:00,224.43,225.03,222.92,224.54,7777.0,224.43,225.03,222.92,224.54,7777.0
2023-02-13 09:40:00,224.55,226.25,224.55,225.34,13884.0,224.55,226.25,224.55,225.34,13884.0
2023-02-13 09:50:00,225.29,226.26,224.55,226.25,11882.0,225.29,226.26,224.55,226.25,11882.0
2023-02-13 10:00:00,226.25,226.25,225.56,225.67,2402.0,226.25,226.25,225.56,225.67,2402.0
2023-02-13 10:10:00,225.47,226.0,225.46,225.6,3496.0,225.47,226.0,225.46,225.6,3496.0
2023-02-13 10:20:00,225.78,226.65,225.77,226.48,3143.0,225.78,226.65,225.77,226.48,3143.0
2023-02-13 10:30:00,226.82,227.03,226.58,226.6,4336.0,226.82,227.03,226.58,226.6,4336.0
2023-02-13 10:40:00,226.88,227.57,226.79,227.43,3250.0,226.88,227.57,226.79,227.43,3250.0
2023-02-13 10:50:00,227.41,227.6,227.25,227.25,3670.0,227.41,227.6,227.25,227.25,3670.0
2023-02-13 11:00:00,227.33,227.52,227.06,227.47,4630.0,227.33,227.52,227.06,227.47,4630.0
2023-02-13 11:10:00,227.4,227.8,227.32,227.58,2404.0,227.4,227.8,227.32,227.58,2404.0
2023-02-13 11:20:00,227.64,227.98,227.39,227.98,3325.0,227.64,227.98,227.39,227.98,3325.0
2023-02-13 11:30:00,228.0,228.44,227.78,228.39,10418.0,228.0,228.44,227.78,228.39,10418.0
2023-02-13 11:40:00,228.46,229.52,228.22,229.12,7583.0,228.46,229.52,228.22,229.12,7583.0
2023-02-13 11:50:00,229.15,229.16,228.24,228.25,6774.0,229.15,229.16,228.24,228.25,6774.0
2023-02-13 12:00:00,228.31,228.46,227.97,228.27,4842.0,228.31,228.46,227.97,228.27,4842.0
2023-02-13 12:10:00,228.27,229.05,227.86,228.98,10808.0,228.27,229.05,227.86,228.98,10808.0
2023-02-13 12:20:00,228.72,228.83,228.01,228.63,6384.0,228.72,228.83,228.01,228.63,6384.0
2023-02-13 12:30:00,228.56,228.69,227.65,227.73,10917.0,228.56,228.69,227.65,227.73,10917.0
2023-02-13 12:40:00,227.76,227.85,227.64,227.72,2997.0,227.76,227.85,227.64,227.72,2997.0
2023-02-13 12:50:00,227.78,227.78,226.62,226.62,5470.0,227.78,227.78,226.62,226.62,5470.0
2023-02-13 13:00:00,226.44,226.73,226.2,226.73,4403.0,226.44,226.73,226.2,226.73,4403.0
2023-02-13 13:10:00,226.73,226.83,226.08,226.83,6140.0,226.73,226.83,226.08,226.83,6140.0
2023-02-13 13:20:00,226.86,226.9,226.51,226.9,1102.0,226.86,226.9,226.51,226.9,1102.0
2023-02-13 13:30:00,226.86,227.04,226.27,226.42,5303.0,226.86,227.04,226.27,226.42,5303.0
2023-02-13 13:40:00,226.17,226.18,225.88,225.97,4132.0,226.17,226.18,225.88,225.97,4132.0
2023-02-13 13:50:00,225.96,226.56,225.9,226.46,3350.0,225.96,226.56,225.9,226.46,3350.0
2023-02-13 14:00:00,226.54,226.86,226.47,226.74,3238.0,226.54,226.86,226.47,226.74,3238.0
2023-02-13 14:10:00,226.87,227.0,226.59,227.0,4400.0,226.87,227.0,226.59,227.0,4400.0
2023-02-13 14:20:00,227.04,227.05,226.69,226.79,4829.0,227.04,227.05,226.69,226.79,4829.0
2023-02-13 14:30:00,226.81,227.01,226.33,226.8,4721.0,226.81,227.01,226.33,226.8,4721.0
2023-02-13 14:40:00,226.8,227.03,226.61,226.7,6658.0,226.8,227.03,226.61,226.7,6658.0
2023-02-13 14:50:00,226.61,227.05,226.61,226.74,7600.0,226.61,227.05,226.61,226.74,7600.0
2023-02-13 15:00:00,226.68,227.1,226.68,227.1,7355.0,226.68,227.1,226.68,227.1,7355.0
2023-02-13 15:10:00,227.12,227.12,226.79,227.0,9607.0,227.12,227.12,226.79,227.0,9607.0
2023-02-13 15:20:00,226.96,227.55,226.76,227.48,19701.0,226.96,227.55,226.76,227.48,19701.0
2023-02-13 15:30:00,227.51,227.72,227.34,227.34,23366.0,227.51,227.72,227.34,227.34,23366.0
2023-02-13 15:40:00,227.41,228.14,227.27,227.86,21130.0,227.41,228.14,227.27,227.86,21130.0
2023-02-13 15:50:00,227.83,228.04,227.53,227.64,51615.0,227.83,228.04,227.53,227.64,51615.0
2023-02-14 09:30:00,227.15,229.97,226.54,229.51,16250.0,227.15,229.97,226.54,229.51,16250.0
2023-02-14 09:40:00,229.86,230.21,228.77,229.13,39228.0,229.86,230.21,228.77,229.13,39228.0
2023-02-14 09:50:00,229.08,230.3,228.73,229.59,16936.0,229.08,230.3,228.73,229.59,16936.0
2023-02-14 10:00:00,229.76,230.99,229.76,230.25,11874.0,229.76,230.99,229.76,230.25,11874.0
2023-02-14 10:10:00,230.08,230.74,229.4,230.74,7240.0,230.08,230.74,229.4,230.74,7240.0
2023-02-14 10:20:00,230.85,230.88,230.05,230.14,9101.0,230.85,230.88,230.05,230.14,9101.0
2023-02-14 10:30:00,230.08,230.2,228.56,228.58,4722.0,230.08,230.2,228.56,228.58,4722.0
2023-02-14 10:40:00,228.42,228.46,227.53,228.29,7017.0,228.42,228.46,227.53,228.29,7017.0
2023-02-14 10:50:00,228.23,228.32,227.72,228.1,4854.0,228.23,228.32,227.72,228.1,4854.0
2023-02-14 11:00:00,228.38,229.03,228.38,228.88,4346.0,228.38,229.03,228.38,228.88,4346.0
2023-02-14 11:10:00,228.86,229.18,228.54,229.18,13420.0,228.86,229.18,228.54,229.18,13420.0
2023-02-14 11:20:00,229.08,229.08,227.9,227.9,2849.0,229.08,229.08,227.9,227.9,2849.0
2023-02-14 11:30:00,227.53,227.59,227.11,227.18,3637.0,227.53,227.59,227.11,227.18,3637.0
2023-02-14 11:40:00,227.0,227.72,226.96,227.7,5143.0,227.0,227.72,226.96,227.7,5143.0
2023-02-14 11:50:00,227.75,227.86,227.49,227.73,3505.0,227.75,227.86,227.49,227.73,3505.0
2023-02-14 12:00:00,227.73,228.45,227.72,228.45,1943.0,227.73,228.45,227.72,228.45,1943.0
2023-02-14 12:10:00,228.55,229.0,228.55,229.0,1800.0,228.55,229.0,228.55,229.0,1800.0
2023-02-14 12:20:00,229.48,229.99,229.42,229.72,2522.0,229.48,229.99,229.42,229.72,2522.0
2023-02-14 12:30:00,229.71,229.95,229.51,229.72,2020.0,229.71,229.95,229.51,229.72,2020.0
2023-02-14 12:40:00,229.64,229.84,229.63,229.77,2550.0,229.64,229.84,229.63,229.77,2550.0
2023-02-14 12:50:00,229.74,230.29,229.51,230.2,3519.0,229.74,230.29,229.51,230.2,3519.0
2023-02-14 13:00:00,230.3,230.85,230.3,230.66,5348.0,230.3,230.85,230.3,230.66,5348.0
2023-02-14 13:10:00,230.63,230.83,230.03,230.43,9429.0,230.63,230.83,230.03,230.43,9429.0
2023-02-14 13:20:00,230.51,230.51,229.66,230.05,5057.0,230.51,230.51,229.66,230.05,5057.0
2023-02-14 13:30:00,230.16,230.16,229.52,229.52,6300.0,230.16,230.16,229.52,229.52,6300.0
2023-02-14 13:40:00,229.58,229.78,229.19,229.2,19061.0,229.58,229.78,229.19,229.2,19061.0
2023-02-14 13:50:00,229.21,229.23,228.68,228.76,21052.0,229.21,229.23,228.68,228.76,21052.0
2023-02-14 14:00:00,228.76,229.13,228.45,228.68,5589.0,228.76,229.13,228.45,228.68,5589.0
2023-02-14 14:10:00,228.87,229.4,228.87,229.28,2390.0,228.87,229.4,228.87,229.28,2390.0
2023-02-14 14:20:00,229.44,229.44,228.92,228.96,4976.0,229.44,229.44,228.92,228.96,4976.0
2023-02-14 14:30:00,228.9,229.6,228.9,229.47,9225.0,228.9,229.6,228.9,229.47,9225.0
2023-02-14 14:40:00,229.39,229.5,228.93,229.18,4302.0,229.39,229.5,228.93,229.18,4302.0
2023-02-14 14:50:00,229.14,229.54,228.97,229.27,2520.0,229.14,229.54,228.97,229.27,2520.0
2023-02-14 15:00:00,229.28,229.53,229.22,229.3,10093.0,229.28,229.53,229.22,229.3,10093.0
2023-02-14 15:10:00,229.2,229.42,229.01,229.3,9768.0,229.2,229.42,229.01,229.3,9768.0
2023-02-14 15:20:00,229.3,229.93,229.22,229.83,10091.0,229.3,229.93,229.22,229.83,10091.0
2023-02-14 15:30:00,229.78,230.08,229.56,229.93,20661.0,229.78,230.08,229.56,229.93,20661.0
2023-02-14 15:40:00,229.93,230.02,229.82,229.95,19711.0,229.93,230.02,229.82,229.95,19711.0
2023-02-14 15:50:00,229.94,230.1,229.53,229.99,52381.0,229.94,230.1,229.53,229.99,52381.0
2023-02-15 09:30:00,227.77,229.13,227.45,227.45,7472.0,227.77,229.13,227.45,227.45,7472.0
2023-02-15 09:40:00,228.1,228.94,227.21,227.44,3543.0,228.1,228.94,227.21,227.44,3543.0
2023-02-15 09:50:00,227.39,227.39,225.72,226.15,4349.0,227.39,227.39,225.72,226.15,4349.0
2023-02-15 10:00:00,226.5,227.56,226.28,227.31,3438.0,226.5,227.56,226.28,227.31,3438.0
2023-02-15 10:10:00,227.54,228.47,227.32,228.21,3598.0,227.54,228.47,227.32,228.21,3598.0
2023-02-15 10:20:00,228.73,228.94,228.53,228.69,7527.0,228.73,228.94,228.53,228.69,7527.0
2023-02-15 10:30:00,228.96,229.92,228.95,229.89,4124.0,228.96,229.92,228.95,229.89,4124.0
2023-02-15 10:40:00,229.68,229.69,228.93,229.3,22903.0,229.68,229.69,228.93,229.3,22903.0
2023-02-15 10:50:00,229.24,229.58,229.05,229.33,7807.0,229.24,229.58,229.05,229.33,7807.0
2023-02-15 11:00:00,229.32,229.74,229.32,229.68,10645.0,229.32,229.74,229.32,229.68,10645.0
2023-02-15 11:10:00,229.67,229.88,229.2,229.21,4891.0,229.67,229.88,229.2,229.21,4891.0
2023-02-15 11:20:00,229.27,229.89,229.07,229.89,11269.0,229.27,229.89,229.07,229.89,11269.0
2023-02-15 11:30:00,229.86,229.86,228.91,229.42,12240.0,229.86,229.86,228.91,229.42,12240.0
2023-02-15 11:40:00,229.29,229.45,229.0,229.45,11474.0,229.29,229.45,229.0,229.45,11474.0
2023-02-15 11:50:00,229.68,229.68,229.28,229.52,4953.0,229.68,229.68,229.28,229.52,4953.0
2023-02-15 12:00:00,229.57,229.99,229.33,229.41,5170.0,229.57,229.99,229.33,229.41,5170.0
2023-02-15 12:10:00,229.42,229.42,228.48,228.87,2950.0,229.42,229.42,228.48,228.87,2950.0
2023-02-15 12:20:00,228.76,229.08,228.69,228.7,2320.0,228.76,229.08,228.69,228.7,2320.0
2023-02-15 12:30:00,228.47,228.94,228.46,228.66,600.0,228.47,228.94,228.46,228.66,600.0
2023-02-15 12:40:00,228.55,228.77,228.44,228.77,2944.0,228.55,228.77,228.44,228.77,2944.0
2023-02-15 12:50:00,228.89,229.33,228.77,229.33,2623.0,228.89,229.33,228.77,229.33,2623.0
2023-02-15 13:00:00,229.44,229.57,229.28,229.37,4648.0,229.44,229.57,229.28,229.37,4648.0
2023-02-15 13:10:00,229.22,229.22,228.83,228.88,4848.0,229.22,229.22,228.83,228.88,4848.0
2023-02-15 13:20:00,228.87,229.04,228.81,228.99,2671.0,228.87,229.04,228.81,228.99,2671.0
2023-02-15 13:30:00,228.9,229.1,228.8,229.06,6311.0,228.9,229.1,228.8,229.06,6311.0
2023-02-15 13:40:00,229.07,229.53,229.0,229.53,6074.0,229.07,229.53,229.0,229.53,6074.0
2023-02-15 13:50:00,229.56,229.57,229.16,229.16,7085.0,229.56,229.57,229.16,229.16,7085.0
2023-02-15 14:00:00,229.16,229.23,228.95,229.21,8951.0,229.16,229.23,228.95,229.21,8951.0
2023-02-15 14:10:00,229.27,229.34,228.94,228.95,8568.0,229.27,229.34,228.94,228.95,8568.0
2023-02-15 14:20:00,229.02,229.09,228.83,228.94,12364.0,229.02,229.09,228.83,228.94,12364.0
2023-02-15 14:30:00,228.92,229.16,228.74,229.16,8591.0,228.92,229.16,228.74,229.16,8591.0
2023-02-15 14:40:00,229.03,229.1,228.65,228.66,8255.0,229.03,229.1,228.65,228.66,8255.0
2023-02-15 14:50:00,228.66,228.86,228.62,228.83,4740.0,228.66,228.86,228.62,228.83,4740.0
2023-02-15 15:00:00,228.81,229.23,228.8,228.9,9072.0,228.81,229.23,228.8,228.9,9072.0
2023-02-15 15:10:00,228.86,229.1,228.64,228.8,7107.0,228.86,229.1,228.64,228.8,7107.0
2023-02-15 15:20:00,228.74,229.1,228.67,228.87,12119.0,228.74,229.1,228.67,228.87,12119.0
2023-02-15 15:30:00,228.87,229.08,228.79,228.84,16010.0,228.87,229.08,228.79,228.84,16010.0
2023-02-15 15:40:00,228.81,228.95,228.61,228.82,22925.0,228.81,228.95,228.61,228.82,22925.0
2023-02-15 15:50:00,228.85,229.5,228.21,228.97,77430.0,228.85,229.5,228.21,228.97,77430.0
2023-02-16 09:30:00,224.76,226.83,224.63,225.7,9747.0,224.76,226.83,224.63,225.7,9747.0
2023-02-16 09:40:00,225.88,227.18,225.87,226.49,4598.0,225.88,227.18,225.87,226.49,4598.0
2023-02-16 09:50:00,226.34,226.47,225.4,225.83,3823.0,226.34,226.47,225.4,225.83,3823.0
2023-02-16 10:00:00,225.71,226.33,225.67,225.98,3417.0,225.71,226.33,225.67,225.98,3417.0
2023-02-16 10:10:00,225.96,227.6,225.96,227.48,12011.0,225.96,227.6,225.96,227.48,12011.0
2023-02-16 10:20:00,227.53,228.0,227.14,228.0,6233.0,227.53,228.0,227.14,228.0,6233.0
2023-02-16 10:30:00,227.9,228.47,227.87,228.34,7552.0,227.9,228.47,227.87,228.34,7552.0
2023-02-16 10:40:00,228.31,228.89,228.22,228.89,7070.0,228.31,228.89,228.22,228.89,7070.0
2023-02-16 10:50:00,229.01,229.26,228.77,228.95,2493.0,229.01,229.26,228.77,228.95,2493.0
2023-02-16 11:00:00,228.95,229.6,228.69,228.95,15159.0,228.95,229.6,228.69,228.95,15159.0
2023-02-16 11:10:00,229.0,229.35,228.84,228.89,5719.0,229.0,229.35,228.84,228.89,5719.0
2023-02-16 11:20:00,228.9,228.98,228.25,228.81,5452.0,228.9,228.98,228.25,228.81,5452.0
2023-02-16 11:30:00,228.82,229.44,228.76,229.24,8934.0,228.82,229.44,228.76,229.24,8934.0
2023-02-16 11:40:00,229.2,229.87,229.15,229.76,2200.0,229.2,229.87,229.15,229.76,2200.0
2023-02-16 11:50:00,229.52,229.59,228.7,228.7,5207.0,229.52,229.59,228.7,228.7,5207.0
2023-02-16 12:00:00,228.69,228.94,228.48,228.94,5420.0,228.69,228.94,228.48,228.94,5420.0
2023-02-16 12:10:00,228.94,229.14,228.18,228.18,9984.0,228.94,229.14,228.18,228.18,9984.0
2023-02-16 12:20:00,228.09,229.23,228.09,228.81,26318.0,228.09,229.23,228.09,228.81,26318.0
2023-02-16 12:30:00,228.69,229.1,228.65,229.0,18615.0,228.69,229.1,228.65,229.0,18615.0
2023-02-16 12:40:00,228.98,229.07,228.69,228.74,8715.0,228.98,229.07,228.69,228.74,8715.0
2023-02-16 12:50:00,228.74,229.0,228.29,228.29,3320.0,228.74,229.0,228.29,228.29,3320.0
2023-02-16 13:00:00,228.25,228.7,228.11,228.3,5911.0,228.25,228.7,228.11,228.3,5911.0
2023-02-16 13:10:00,228.31,228.33,227.73,227.74,5749.0,228.31,228.33,227.73,227.74,5749.0
2023-02-16 13:20:00,227.71,228.18,227.6,227.64,5905.0,227.71,228.18,227.6,227.64,5905.0
2023-02-16 13:30:00,227.6,228.34,227.6,228.23,5145.0,227.6,228.34,227.6,228.23,5145.0
2023-02-16 13:40:00,228.23,228.66,228.06,228.2,4601.0,228.23,228.66,228.06,228.2,4601.0
2023-02-16 13:50:00,227.99,228.24,227.82,227.92,3755.0,227.99,228.24,227.82,227.92,3755.0
2023-02-16 14:00:00,228.06,228.07,227.77,227.8,6653.0,228.06,228.07,227.77,227.8,6653.0
2023-02-16 14:10:00,227.8,228.16,227.62,227.93,4866.0,227.8,228.16,227.62,227.93,4866.0
2023-02-16 14:20:00,227.72,228.07,227.47,227.74,5152.0,227.72,228.07,227.47,227.74,5152.0
2023-02-16 14:30:00,227.74,228.01,227.59,227.77,13269.0,227.74,228.01,227.59,227.77,13269.0
2023-02-16 14:40:00,227.77,227.84,227.4,227.54,13713.0,227.77,227.84,227.4,227.54,13713.0
2023-02-16 14:50:00,227.56,227.61,227.36,227.48,7405.0,227.56,227.61,227.36,227.48,7405.0
2023-02-16 15:00:00,227.57,228.2,227.57,228.2,4077.0,227.57,228.2,227.57,228.2,4077.0
2023-02-16 15:10:00,228.15,228.15,227.47,227.48,6420.0,228.15,228.15,227.47,227.48,6420.0
2023-02-16 15:20:00,227.41,227.65,227.1,227.36,13891.0,227.41,227.65,227.1,227.36,13891.0
2023-02-16 15:30:00,227.31,227.31,226.7,227.16,7507.0,227.31,227.31,226.7,227.16,7507.0
2023-02-16 15:40:00,227.05,227.42,226.14,226.54,22135.0,227.05,227.42,226.14,226.54,22135.0
2023-02-16 15:50:00,226.61,227.17,226.34,226.93,54218.0,226.61,227.17,226.34,226.93,54218.0
2023-02-17 09:30:00,227.5,227.5,226.46,226.53,6069.0,227.5,227.5,226.46,226.53,6069.0
2023-02-17 09:40:00,226.13,226.94,226.08,226.52,6756.0,226.13,226.94,226.08,226.52,6756.0
2023-02-17 09:50:00,226.06,227.05,226.06,226.89,11711.0,226.06,227.05,226.06,226.89,11711.0
2023-02-17 10:00:00,227.19,228.38,227.18,228.38,20162.0,227.19,228.38,227.18,228.38,20162.0
2023-02-17 10:10:00,228.35,228.88,228.2,228.87,7210.0,228.35,228.88,228.2,228.87,7210.0
2023-02-17 10:20:00,228.76,228.94,228.27,228.41,9549.0,228.76,228.94,228.27,228.41,9549.0
2023-02-17 10:30:00,228.4,228.41,227.62,227.83,13020.0,228.4,228.41,227.62,227.83,13020.0
2023-02-17 10:40:00,227.61,227.67,227.17,227.2,3103.0,227.61,227.67,227.17,227.2,3103.0
2023-02-17 10:50:00,227.11,227.57,227.11,227.42,4750.0,227.11,227.57,227.11,227.42,4750.0
2023-02-17 11:00:00,227.5,227.55,227.32,227.4,4897.0,227.5,227.55,227.32,227.4,4897.0
2023-02-17 11:10:00,227.41,227.52,227.28,227.28,2050.0,227.41,227.52,227.28,227.28,2050.0
2023-02-17 11:20:00,227.32,227.5,227.06,227.5,3074.0,227.32,227.5,227.06,227.5,3074.0
2023-02-17 11:30:00,227.32,227.5,227.18,227.39,2850.0,227.32,227.5,227.18,227.39,2850.0
2023-02-17 11:40:00,227.27,227.61,227.27,227.4,2545.0,227.27,227.61,227.27,227.4,2545.0
2023-02-17 11:50:00,227.32,227.5,227.25,227.36,1040.0,227.32,227.5,227.25,227.36,1040.0
2023-02-17 12:00:00,227.48,227.6,227.35,227.54,4663.0,227.48,227.6,227.35,227.54,4663.0
2023-02-17 12:10:00,227.59,227.63,227.3,227.33,2300.0,227.59,227.63,227.3,227.33,2300.0
2023-02-17 12:20:00,227.3,227.34,227.07,227.15,3024.0,227.3,227.34,227.07,227.15,3024.0
2023-02-17 12:30:00,227.21,227.4,227.12,227.4,3110.0,227.21,227.4,227.12,227.4,3110.0
2023-02-17 12:40:00,227.36,227.47,227.23,227.36,3347.0,227.36,227.47,227.23,227.36,3347.0
2023-02-17 12:50:00,227.36,227.47,227.25,227.32,2499.0,227.36,227.47,227.25,227.32,2499.0
2023-02-17 13:00:00,227.33,227.79,227.32,227.69,5264.0,227.33,227.79,227.32,227.69,5264.0
2023-02-17 13:10:00,227.7,228.28,227.69,228.23,5430.0,227.7,228.28,227.69,228.23,5430.0
2023-02-17 13:20:00,228.17,228.22,227.86,228.06,11531.0,228.17,228.22,227.86,228.06,11531.0
2023-02-17 13:30:00,227.97,228.06,227.83,227.97,5111.0,227.97,228.06,227.83,227.97,5111.0
2023-02-17 13:40:00,227.92,228.05,227.68,227.96,5356.0,227.92,228.05,227.68,227.96,5356.0
2023-02-17 13:50:00,227.87,227.98,227.62,227.9,2697.0,227.87,227.98,227.62,227.9,2697.0
2023-02-17 14:00:00,227.91,228.07,227.8,227.9,6310.0,227.91,228.07,227.8,227.9,6310.0
2023-02-17 14:10:00,227.78,227.82,227.33,227.33,2700.0,227.78,227.82,227.33,227.33,2700.0
2023-02-17 14:20:00,227.26,228.13,227.26,227.96,5129.0,227.26,228.13,227.26,227.96,5129.0
2023-02-17 14:30:00,228.0,228.13,227.9,228.06,3991.0,228.0,228.13,227.9,228.06,3991.0
2023-02-17 14:40:00,228.06,228.13,227.73,227.73,5614.0,228.06,228.13,227.73,227.73,5614.0
2023-02-17 14:50:00,227.84,228.09,227.84,227.95,6165.0,227.84,228.09,227.84,227.95,6165.0
2023-02-17 15:00:00,227.99,228.19,227.86,228.11,11915.0,227.99,228.19,227.86,228.11,11915.0
2023-02-17 15:10:00,228.11,228.19,227.77,227.91,5006.0,228.11,228.19,227.77,227.91,5006.0
2023-02-17 15:20:00,227.91,228.35,227.86,228.11,46225.0,227.91,228.35,227.86,228.11,46225.0
2023-02-17 15:30:00,228.11,228.54,227.83,228.33,28541.0,228.11,228.54,227.83,228.33,28541.0
2023-02-17 15:40:00,228.33,228.33,227.97,227.98,34531.0,228.33,228.33,227.97,227.98,34531.0
2023-02-17 15:50:00,228.03,228.37,227.73,227.87,81859.0,228.03,228.37,227.73,227.87,81859.0
2023-02-21 09:30:00,226.48,226.48,224.33,224.33,31518.0,226.48,226.48,224.33,224.33,31518.0
2023-02-21 09:40:00,224.69,224.71,222.53,222.8,9575.0,224.69,224.71,222.53,222.8,9575.0
2023-02-21 09:50:00,222.84,223.77,222.71,223.43,7105.0,222.84,223.77,222.71,223.43,7105.0
2023-02-21 10:00:00,223.56,224.52,223.56,224.11,18895.0,223.56,224.52,223.56,224.11,18895.0
2023-02-21 10:10:00,224.15,224.23,223.67,224.06,15890.0,224.15,224.23,223.67,224.06,15890.0
2023-02-21 10:20:00,223.93,224.0,223.49,223.64,7051.0,223.93,224.0,223.49,223.64,7051.0
2023-02-21 10:30:00,223.71,224.16,223.71,224.07,10678.0,223.71,224.16,223.71,224.07,10678.0
2023-02-21 10:40:00,224.07,224.82,223.96,224.43,13806.0,224.07,224.82,223.96,224.43,13806.0
2023-02-21 10:50:00,224.43,224.43,223.65,223.69,8682.0,224.43,224.43,223.65,223.69,8682.0
2023-02-21 11:00:00,223.76,223.88,223.26,223.37,8192.0,223.76,223.88,223.26,223.37,8192.0
2023-02-21 11:10:00,223.28,223.38,223.08,223.25,5959.0,223.28,223.38,223.08,223.25,5959.0
2023-02-21 11:20:00,223.27,223.88,223.1,223.32,6961.0,223.27,223.88,223.1,223.32,6961.0
2023-02-21 11:30:00,223.33,223.49,223.14,223.37,4443.0,223.33,223.49,223.14,223.37,4443.0
2023-02-21 11:40:00,223.33,223.87,223.32,223.75,9345.0,223.33,223.87,223.32,223.75,9345.0
2023-02-21 11:50:00,223.62,224.18,223.61,223.83,7319.0,223.62,224.18,223.61,223.83,7319.0
2023-02-21 12:00:00,223.83,223.85,223.43,223.44,8318.0,223.83,223.85,223.43,223.44,8318.0
2023-02-21 12:10:00,223.48,223.48,222.91,222.91,4650.0,223.48,223.48,222.91,222.91,4650.0
2023-02-21 12:20:00,222.93,222.93,222.4,222.66,4649.0,222.93,222.93,222.4,222.66,4649.0
2023-02-21 12:30:00,222.76,223.55,222.71,223.55,3321.0,222.76,223.55,222.71,223.55,3321.0
2023-02-21 12:40:00,223.55,223.55,223.08,223.25,5276.0,223.55,223.55,223.08,223.25,5276.0
2023-02-21 12:50:00,223.32,223.82,223.32,223.57,5832.0,223.32,223.82,223.32,223.57,5832.0
2023-02-21 13:00:00,223.67,223.8,223.49,223.61,10012.0,223.67,223.8,223.49,223.61,10012.0
2023-02-21 13:10:00,223.66,224.01,223.41,223.71,15425.0,223.66,224.01,223.41,223.71,15425.0
2023-02-21 13:20:00,223.6,223.64,222.85,223.01,8116.0,223.6,223.64,222.85,223.01,8116.0
2023-02-21 13:30:00,222.94,222.94,221.82,222.31,18018.0,222.94,222.94,221.82,222.31,18018.0
2023-02-21 13:40:00,222.3,222.43,221.89,222.0,5004.0,222.3,222.43,221.89,222.0,5004.0
2023-02-21 13:50:00,221.91,222.09,221.37,221.54,9419.0,221.91,222.09,221.37,221.54,9419.0
2023-02-21 14:00:00,221.41,221.77,221.21,221.44,12001.0,221.41,221.77,221.21,221.44,12001.0
2023-02-21 14:10:00,221.54,221.63,221.37,221.63,6344.0,221.54,221.63,221.37,221.63,6344.0
2023-02-21 14:20:00,221.63,221.63,221.07,221.16,11336.0,221.63,221.63,221.07,221.16,11336.0
2023-02-21 14:30:00,221.14,221.96,220.64,221.89,19762.0,221.14,221.96,220.64,221.89,19762.0
2023-02-21 14:40:00,221.89,222.1,221.72,221.9,26327.0,221.89,222.1,221.72,221.9,26327.0
2023-02-21 14:50:00,221.91,222.0,221.53,221.59,20273.0,221.91,222.0,221.53,221.59,20273.0
2023-02-21 15:00:00,221.59,221.72,221.21,221.25,10758.0,221.59,221.72,221.21,221.25,10758.0
2023-02-21 15:10:00,221.29,221.88,221.19,221.78,13577.0,221.29,221.88,221.19,221.78,13577.0
2023-02-21 15:20:00,221.78,221.78,221.35,221.47,23215.0,221.78,221.78,221.35,221.47,23215.0
2023-02-21 15:30:00,221.47,222.06,221.34,221.75,23579.0,221.47,222.06,221.34,221.75,23579.0
2023-02-21 15:40:00,221.71,221.78,221.45,221.78,30782.0,221.71,221.78,221.45,221.78,30782.0
2023-02-21 15:50:00,221.84,222.25,221.68,222.05,74618.0,221.84,222.25,221.68,222.05,74618.0
2023-02-22 09:30:00,222.3,222.3,218.53,220.07,59281.0,222.3,222.3,218.53,220.07,59281.0
2023-02-22 09:40:00,221.03,222.82,220.59,222.75,39963.0,221.03,222.82,220.59,222.75,39963.0
2023-02-22 09:50:00,222.68,223.11,222.27,222.82,38308.0,222.68,223.11,222.27,222.82,38308.0
2023-02-22 10:00:00,222.82,223.97,222.47,223.47,21986.0,222.82,223.97,222.47,223.47,21986.0
2023-02-22 10:10:00,223.4,223.4,222.12,222.46,15280.0,223.4,223.4,222.12,222.46,15280.0
2023-02-22 10:20:00,222.51,222.56,221.62,221.75,26425.0,222.51,222.56,221.62,221.75,26425.0
2023-02-22 10:30:00,221.5,222.21,221.42,221.94,8080.0,221.5,222.21,221.42,221.94,8080.0
2023-02-22 10:40:00,222.03,222.52,221.85,222.31,11659.0,222.03,222.52,221.85,222.31,11659.0
2023-02-22 10:50:00,222.31,222.96,222.31,222.75,6674.0,222.31,222.96,222.31,222.75,6674.0
2023-02-22 11:00:00,222.85,223.9,222.85,223.72,23218.0,222.85,223.9,222.85,223.72,23218.0
2023-02-22 11:10:00,223.62,223.75,223.34,223.71,2789.0,223.62,223.75,223.34,223.71,2789.0
2023-02-22 11:20:00,223.71,223.71,222.96,223.24,20619.0,223.71,223.71,222.96,223.24,20619.0
2023-02-22 11:30:00,223.08,223.52,223.05,223.22,4682.0,223.08,223.52,223.05,223.22,4682.0
2023-02-22 11:40:00,223.37,223.69,223.27,223.57,7260.0,223.37,223.69,223.27,223.57,7260.0
2023-02-22 11:50:00,223.6,224.04,223.56,223.67,12274.0,223.6,224.04,223.56,223.67,12274.0
2023-02-22 12:00:00,223.87,224.05,223.59,223.59,23737.0,223.87,224.05,223.59,223.59,23737.0
2023-02-22 12:10:00,223.59,224.0,223.52,223.93,14967.0,223.59,224.0,223.52,223.93,14967.0
2023-02-22 12:20:00,223.81,224.0,223.58,223.81,6031.0,223.81,224.0,223.58,223.81,6031.0
2023-02-22 12:30:00,223.82,224.15,223.76,223.77,6867.0,223.82,224.15,223.76,223.77,6867.0
2023-02-22 12:40:00,223.78,224.1,223.63,223.64,6556.0,223.78,224.1,223.63,223.64,6556.0
2023-02-22 12:50:00,223.72,223.77,223.27,223.48,8872.0,223.72,223.77,223.27,223.48,8872.0
2023-02-22 13:00:00,223.42,223.64,223.11,223.62,6753.0,223.42,223.64,223.11,223.62,6753.0
2023-02-22 13:10:00,223.57,224.19,223.57,224.0,4189.0,223.57,224.19,223.57,224.0,4189.0
2023-02-22 13:20:00,224.0,224.12,223.71,223.99,5844.0,224.0,224.12,223.71,223.99,5844.0
2023-02-22 13:30:00,223.96,224.15,223.76,224.15,7571.0,223.96,224.15,223.76,224.15,7571.0
2023-02-22 13:40:00,224.15,224.15,223.84,223.99,7685.0,224.15,224.15,223.84,223.99,7685.0
2023-02-22 13:50:00,223.88,224.04,223.81,223.93,5682.0,223.88,224.04,223.81,223.93,5682.0
2023-02-22 14:00:00,223.78,224.17,223.56,224.0,17379.0,223.78,224.17,223.56,224.0,17379.0
2023-02-22 14:10:00,224.0,224.1,223.36,223.99,12425.0,224.0,224.1,223.36,223.99,12425.0
2023-02-22 14:20:00,224.0,224.21,223.76,223.96,9778.0,224.0,224.21,223.76,223.96,9778.0
2023-02-22 14:30:00,223.86,224.17,223.7,223.93,7004.0,223.86,224.17,223.7,223.93,7004.0
2023-02-22 14:40:00,223.93,224.23,223.66,224.08,12747.0,223.93,224.23,223.66,224.08,12747.0
2023-02-22 14:50:00,224.09,224.09,223.47,223.47,14362.0,224.09,224.09,223.47,223.47,14362.0
2023-02-22 15:00:00,223.46,223.81,223.45,223.77,14868.0,223.46,223.81,223.45,223.77,14868.0
2023-02-22 15:10:00,223.8,223.81,223.5,223.59,10142.0,223.8,223.81,223.5,223.59,10142.0
2023-02-22 15:20:00,223.59,223.82,223.43,223.43,15655.0,223.59,223.82,223.43,223.43,15655.0
2023-02-22 15:30:00,223.43,223.74,223.06,223.09,14369.0,223.43,223.74,223.06,223.09,14369.0
2023-02-22 15:40:00,223.09,223.61,222.9,222.9,23431.0,223.09,223.61,222.9,222.9,23431.0
2023-02-22 15:50:00,222.9,223.37,222.9,223.12,56559.0,222.9,223.37,222.9,223.12,56559.0
2023-02-23 09:30:00,222.88,222.88,221.4,222.04,11209.0,222.88,222.88,221.4,222.04,11209.0
2023-02-23 09:40:00,222.12,222.54,221.76,221.78,13308.0,222.12,222.54,221.76,221.78,13308.0
2023-02-23 09:50:00,221.9,222.29,221.78,222.03,6200.0,221.9,222.29,221.78,222.03,6200.0
2023-02-23 10:00:00,222.03,222.21,221.41,221.81,8006.0,222.03,222.21,221.41,221.81,8006.0
2023-02-23 10:10:00,221.73,222.71,221.73,222.62,17026.0,221.73,222.71,221.73,222.62,17026.0
2023-02-23 10:20:00,222.62,222.85,222.32,222.52,4799.0,222.62,222.85,222.32,222.52,4799.0
2023-02-23 10:30:00,222.34,222.41,221.87,221.94,10308.0,222.34,222.41,221.87,221.94,10308.0
2023-02-23 10:40:00,221.92,221.92,220.94,220.96,2861.0,221.92,221.92,220.94,220.96,2861.0
2023-02-23 10:50:00,220.71,221.24,220.7,221.2,5404.0,220.71,221.24,220.7,221.2,5404.0
2023-02-23 11:00:00,221.34,221.34,220.85,220.92,3400.0,221.34,221.34,220.85,220.92,3400.0
2023-02-23 11:10:00,220.94,221.1,220.94,220.98,2851.0,220.94,221.1,220.94,220.98,2851.0
2023-02-23 11:20:00,221.0,221.0,220.47,220.6,3001.0,221.0,221.0,220.47,220.6,3001.0
2023-02-23 11:30:00,220.74,220.75,220.24,220.24,5299.0,220.74,220.75,220.24,220.24,5299.0
2023-02-23 11:40:00,220.16,220.29,220.02,220.24,3351.0,220.16,220.29,220.02,220.24,3351.0
2023-02-23 11:50:00,220.1,220.21,219.46,219.87,6418.0,220.1,220.21,219.46,219.87,6418.0
2023-02-23 12:00:00,219.69,219.79,219.31,219.52,3823.0,219.69,219.79,219.31,219.52,3823.0
2023-02-23 12:10:00,219.54,219.57,219.15,219.28,9945.0,219.54,219.57,219.15,219.28,9945.0
2023-02-23 12:20:00,219.25,219.72,218.97,219.72,5098.0,219.25,219.72,218.97,219.72,5098.0
2023-02-23 12:30:00,219.75,220.53,219.69,220.46,7242.0,219.75,220.53,219.69,220.46,7242.0
2023-02-23 12:40:00,220.53,220.53,220.0,220.0,5895.0,220.53,220.53,220.0,220.0,5895.0
2023-02-23 12:50:00,220.0,220.62,219.79,220.62,7866.0,220.0,220.62,219.79,220.62,7866.0
2023-02-23 13:00:00,220.83,221.01,220.65,220.68,5659.0,220.83,221.01,220.65,220.68,5659.0
2023-02-23 13:10:00,220.59,220.78,220.43,220.65,10789.0,220.59,220.78,220.43,220.65,10789.0
2023-02-23 13:20:00,220.72,220.81,220.31,220.54,13011.0,220.72,220.81,220.31,220.54,13011.0
2023-02-23 13:30:00,220.51,220.77,220.28,220.68,16779.0,220.51,220.77,220.28,220.68,16779.0
2023-02-23 13:40:00,220.61,220.76,220.33,220.47,8849.0,220.61,220.76,220.33,220.47,8849.0
2023-02-23 13:50:00,220.41,220.46,220.18,220.31,19217.0,220.41,220.46,220.18,220.31,19217.0
2023-02-23 14:00:00,220.3,220.3,219.94,219.94,22865.0,220.3,220.3,219.94,219.94,22865.0
2023-02-23 14:10:00,219.86,220.06,219.28,219.98,12045.0,219.86,220.06,219.28,219.98,12045.0
2023-02-23 14:20:00,219.98,220.1,219.91,220.09,13200.0,219.98,220.1,219.91,220.09,13200.0
2023-02-23 14:30:00,220.09,221.01,220.09,220.95,7785.0,220.09,221.01,220.09,220.95,7785.0
2023-02-23 14:40:00,220.91,221.35,220.74,221.12,30067.0,220.91,221.35,220.74,221.12,30067.0
2023-02-23 14:50:00,221.11,221.2,220.94,221.01,4555.0,221.11,221.2,220.94,221.01,4555.0
2023-02-23 15:00:00,221.05,222.13,221.05,222.03,12939.0,221.05,222.13,221.05,222.03,12939.0
2023-02-23 15:10:00,222.03,222.03,221.62,221.76,12037.0,222.03,222.03,221.62,221.76,12037.0
2023-02-23 15:20:00,221.65,222.24,221.63,222.17,22491.0,221.65,222.24,221.63,222.17,22491.0
2023-02-23 15:30:00,222.17,222.32,221.91,222.12,14448.0,222.17,222.32,221.91,222.12,14448.0
2023-02-23 15:40:00,221.97,222.29,221.65,221.81,20898.0,221.97,222.29,221.65,221.81,20898.0
2023-02-23 15:50:00,221.83,222.3,221.79,222.3,67996.0,221.83,222.3,221.79,222.3,67996.0
2023-02-24 09:30:00,220.44,220.78,219.9,220.45,28838.0,220.44,220.78,219.9,220.45,28838.0
2023-02-24 09:40:00,220.22,220.76,219.55,220.27,3575.0,220.22,220.76,219.55,220.27,3575.0
2023-02-24 09:50:00,220.18,220.43,219.9,219.97,46722.0,220.18,220.43,219.9,219.97,46722.0
2023-02-24 10:00:00,220.14,220.84,220.0,220.7,24261.0,220.14,220.84,220.0,220.7,24261.0
2023-02-24 10:10:00,220.73,220.73,220.3,220.53,8705.0,220.73,220.73,220.3,220.53,8705.0
2023-02-24 10:20:00,220.5,220.77,220.39,220.59,11345.0,220.5,220.77,220.39,220.59,11345.0
2023-02-24 10:30:00,220.7,221.26,220.66,220.85,14783.0,220.7,221.26,220.66,220.85,14783.0
2023-02-24 10:40:00,220.75,221.4,220.64,221.38,18760.0,220.75,221.4,220.64,221.38,18760.0
2023-02-24 10:50:00,221.31,221.59,221.14,221.47,19774.0,221.31,221.59,221.14,221.47,19774.0
2023-02-24 11:00:00,221.59,221.84,221.52,221.71,17800.0,221.59,221.84,221.52,221.71,17800.0
2023-02-24 11:10:00,221.81,221.9,221.67,221.83,10560.0,221.81,221.9,221.67,221.83,10560.0
2023-02-24 11:20:00,221.85,222.52,221.69,222.27,10590.0,221.85,222.52,221.69,222.27,10590.0
2023-02-24 11:30:00,222.31,222.48,222.07,222.2,16393.0,222.31,222.48,222.07,222.2,16393.0
2023-02-24 11:40:00,222.21,222.61,222.15,222.55,13472.0,222.21,222.61,222.15,222.55,13472.0
2023-02-24 11:50:00,222.55,222.71,222.24,222.43,15801.0,222.55,222.71,222.24,222.43,15801.0
2023-02-24 12:00:00,222.45,222.55,222.31,222.47,14081.0,222.45,222.55,222.31,222.47,14081.0
2023-02-24 12:10:00,222.48,222.64,222.3,222.3,10779.0,222.48,222.64,222.3,222.3,10779.0
2023-02-24 12:20:00,222.26,223.17,222.15,222.72,20093.0,222.26,223.17,222.15,222.72,20093.0
2023-02-24 12:30:00,222.74,223.12,222.55,222.84,16574.0,222.74,223.12,222.55,222.84,16574.0
2023-02-24 12:40:00,222.84,223.26,222.78,223.22,4585.0,222.84,223.26,222.78,223.22,4585.0
2023-02-24 12:50:00,223.2,223.2,222.79,222.84,7147.0,223.2,223.2,222.79,222.84,7147.0
2023-02-24 13:00:00,222.78,222.89,222.65,222.78,3403.0,222.78,222.89,222.65,222.78,3403.0
2023-02-24 13:10:00,222.63,222.8,222.36,222.75,5152.0,222.63,222.8,222.36,222.75,5152.0
2023-02-24 13:20:00,222.78,223.07,222.74,223.03,7129.0,222.78,223.07,222.74,223.03,7129.0
2023-02-24 13:30:00,223.02,223.33,222.9,223.11,11209.0,223.02,223.33,222.9,223.11,11209.0
2023-02-24 13:40:00,223.07,223.15,222.8,222.81,18304.0,223.07,223.15,222.8,222.81,18304.0
2023-02-24 13:50:00,222.81,222.9,222.42,222.65,14153.0,222.81,222.9,222.42,222.65,14153.0
2023-02-24 14:00:00,222.65,222.77,222.51,222.51,16878.0,222.65,222.77,222.51,222.51,16878.0
2023-02-24 14:10:00,222.43,222.55,222.26,222.4,9983.0,222.43,222.55,222.26,222.4,9983.0
2023-02-24 14:20:00,222.39,223.15,222.32,223.02,10291.0,222.39,223.15,222.32,223.02,10291.0
2023-02-24 14:30:00,223.07,223.26,222.97,222.99,12274.0,223.07,223.26,222.97,222.99,12274.0
2023-02-24 14:40:00,223.02,223.29,222.88,223.23,27061.0,223.02,223.29,222.88,223.23,27061.0
2023-02-24 14:50:00,223.23,224.14,223.16,224.14,12290.0,223.23,224.14,223.16,224.14,12290.0
2023-02-24 15:00:00,224.02,224.48,223.83,223.91,15257.0,224.02,224.48,223.83,223.91,15257.0
2023-02-24 15:10:00,223.98,224.1,223.8,224.1,16554.0,223.98,224.1,223.8,224.1,16554.0
2023-02-24 15:20:00,224.17,224.29,223.93,224.11,33681.0,224.17,224.29,223.93,224.11,33681.0
2023-02-24 15:30:00,224.13,224.13,223.59,223.88,30272.0,224.13,224.13,223.59,223.88,30272.0
2023-02-24 15:40:00,223.88,224.05,223.65,223.75,38269.0,223.88,224.05,223.65,223.75,38269.0
2023-02-24 15:50:00,223.8,224.31,223.43,224.3,124654.0,223.8,224.31,223.43,224.3,124654.0
2023-02-27 09:30:00,226.28,227.01,225.02,225.08,29868.0,226.28,227.01,225.02,225.08,29868.0
2023-02-27 09:40:00,225.0,225.0,222.94,222.94,35186.0,225.0,225.0,222.94,222.94,35186.0
2023-02-27 09:50:00,223.05,223.35,222.55,223.35,5620.0,223.05,223.35,222.55,223.35,5620.0
2023-02-27 10:00:00,223.33,223.33,222.37,222.37,13368.0,223.33,223.33,222.37,222.37,13368.0
2023-02-27 10:10:00,222.56,223.18,222.54,222.81,11639.0,222.56,223.18,222.54,222.81,11639.0
2023-02-27 10:20:00,222.78,223.25,222.65,222.97,9965.0,222.78,223.25,222.65,222.97,9965.0
2023-02-27 10:30:00,223.08,223.25,221.45,221.56,14874.0,223.08,223.25,221.45,221.56,14874.0
2023-02-27 10:40:00,221.44,221.44,219.69,219.81,16649.0,221.44,221.44,219.69,219.81,16649.0
2023-02-27 10:50:00,219.64,219.7,218.74,219.54,69592.0,219.64,219.7,218.74,219.54,69592.0
2023-02-27 11:00:00,219.63,219.73,218.87,219.14,9006.0,219.63,219.73,218.87,219.14,9006.0
2023-02-27 11:10:00,219.3,220.02,219.27,219.32,11625.0,219.3,220.02,219.27,219.32,11625.0
2023-02-27 11:20:00,219.32,220.49,218.88,220.3,8796.0,219.32,220.49,218.88,220.3,8796.0
2023-02-27 11:30:00,220.14,220.58,219.81,219.81,48987.0,220.14,220.58,219.81,219.81,48987.0
2023-02-27 11:40:00,219.77,219.96,219.13,219.38,6233.0,219.77,219.96,219.13,219.38,6233.0
2023-02-27 11:50:00,219.22,219.46,219.07,219.1,5971.0,219.22,219.46,219.07,219.1,5971.0
2023-02-27 12:00:00,219.13,219.23,218.45,218.45,10885.0,219.13,219.23,218.45,218.45,10885.0
2023-02-27 12:10:00,218.53,218.9,218.3,218.56,14594.0,218.53,218.9,218.3,218.56,14594.0
2023-02-27 12:20:00,218.48,218.48,217.83,218.0,21386.0,218.48,218.48,217.83,218.0,21386.0
2023-02-27 12:30:00,217.96,218.04,217.57,217.79,11313.0,217.96,218.04,217.57,217.79,11313.0
2023-02-27 12:40:00,217.69,217.72,217.34,217.64,13964.0,217.69,217.72,217.34,217.64,13964.0
2023-02-27 12:50:00,217.59,218.38,217.45,218.14,35790.0,217.59,218.38,217.45,218.14,35790.0
2023-02-27 13:00:00,218.14,218.48,217.94,217.94,44128.0,218.14,218.48,217.94,217.94,44128.0
2023-02-27 13:10:00,218.02,218.63,218.0,218.24,19159.0,218.02,218.63,218.0,218.24,19159.0
2023-02-27 13:20:00,218.16,218.23,217.89,218.15,11381.0,218.16,218.23,217.89,218.15,11381.0
2023-02-27 13:30:00,218.17,218.21,217.77,218.09,13695.0,218.17,218.21,217.77,218.09,13695.0
2023-02-27 13:40:00,218.15,218.15,217.5,217.88,11653.0,218.15,218.15,217.5,217.88,11653.0
2023-02-27 13:50:00,217.92,218.19,217.79,218.07,8430.0,217.92,218.19,217.79,218.07,8430.0
2023-02-27 14:00:00,218.18,218.39,217.88,217.95,30374.0,218.18,218.39,217.88,217.95,30374.0
2023-02-27 14:10:00,217.96,218.25,217.84,218.06,17184.0,217.96,218.25,217.84,218.06,17184.0
2023-02-27 14:20:00,218.17,218.21,217.95,218.15,22182.0,218.17,218.21,217.95,218.15,22182.0
2023-02-27 14:30:00,218.16,218.2,217.83,218.2,10023.0,218.16,218.2,217.83,218.2,10023.0
2023-02-27 14:40:00,218.2,218.33,217.74,218.33,10617.0,218.2,218.33,217.74,218.33,10617.0
2023-02-27 14:50:00,218.32,218.59,217.81,217.9,8403.0,218.32,218.59,217.81,217.9,8403.0
2023-02-27 15:00:00,217.87,217.95,217.5,217.59,17511.0,217.87,217.95,217.5,217.59,17511.0
2023-02-27 15:10:00,217.57,217.68,217.36,217.58,14381.0,217.57,217.68,217.36,217.58,14381.0
2023-02-27 15:20:00,217.59,217.79,217.47,217.69,30063.0,217.59,217.79,217.47,217.69,30063.0
2023-02-27 15:30:00,217.69,217.69,216.79,216.87,21579.0,217.69,217.69,216.79,216.87,21579.0
2023-02-27 15:40:00,216.87,217.15,216.54,217.08,26822.0,216.87,217.15,216.54,217.08,26822.0
2023-02-27 15:50:00,217.15,217.35,216.63,217.21,181912.0,217.15,217.35,216.63,217.21,181912.0
2023-02-28 09:30:00,218.57,219.25,216.57,219.25,73749.0,218.57,219.25,216.57,219.25,73749.0
2023-02-28 09:40:00,218.92,219.57,218.71,218.94,9773.0,218.92,219.57,218.71,218.94,9773.0
2023-02-28 09:50:00,218.96,219.59,218.77,219.38,22369.0,218.96,219.59,218.77,219.38,22369.0
2023-02-28 10:00:00,219.44,219.99,218.41,218.42,42704.0,219.44,219.99,218.41,218.42,42704.0
2023-02-28 10:10:00,218.44,218.57,217.66,217.78,54726.0,218.44,218.57,217.66,217.78,54726.0
2023-02-28 10:20:00,217.65,218.95,217.65,218.23,31901.0,217.65,218.95,217.65,218.23,31901.0
2023-02-28 10:30:00,218.29,218.73,217.76,218.4,122501.0,218.29,218.73,217.76,218.4,122501.0
2023-02-28 10:40:00,218.35,218.77,218.02,218.02,17163.0,218.35,218.77,218.02,218.02,17163.0
2023-02-28 10:50:00,218.41,218.49,218.09,218.19,18768.0,218.41,218.49,218.09,218.19,18768.0
2023-02-28 11:00:00,218.19,218.73,218.17,218.48,27646.0,218.19,218.73,218.17,218.48,27646.0
2023-02-28 11:10:00,218.56,218.62,218.38,218.46,16916.0,218.56,218.62,218.38,218.46,16916.0
2023-02-28 11:20:00,218.45,218.71,218.29,218.34,17689.0,218.45,218.71,218.29,218.34,17689.0
2023-02-28 11:30:00,218.32,218.37,217.95,218.03,12850.0,218.32,218.37,217.95,218.03,12850.0
2023-02-28 11:40:00,217.96,218.2,217.48,217.88,24280.0,217.96,218.2,217.48,217.88,24280.0
2023-02-28 11:50:00,217.89,218.19,217.81,218.18,22351.0,217.89,218.19,217.81,218.18,22351.0
2023-02-28 12:00:00,218.19,218.3,217.92,217.95,13008.0,218.19,218.3,217.92,217.95,13008.0
2023-02-28 12:10:00,217.94,218.05,217.74,217.85,6922.0,217.94,218.05,217.74,217.85,6922.0
2023-02-28 12:20:00,217.83,218.0,217.56,217.72,9226.0,217.83,218.0,217.56,217.72,9226.0
2023-02-28 12:30:00,217.66,218.0,217.45,217.77,8062.0,217.66,218.0,217.45,217.77,8062.0
2023-02-28 12:40:00,217.6,217.7,217.31,217.55,8611.0,217.6,217.7,217.31,217.55,8611.0
2023-02-28 12:50:00,217.57,218.1,217.45,217.98,14885.0,217.57,218.1,217.45,217.98,14885.0
2023-02-28 13:00:00,217.9,218.0,217.8,217.87,91962.0,217.9,218.0,217.8,217.87,91962.0
2023-02-28 13:10:00,217.9,218.0,217.76,217.83,18079.0,217.9,218.0,217.76,217.83,18079.0
2023-02-28 13:20:00,217.83,217.86,217.66,217.8,9539.0,217.83,217.86,217.66,217.8,9539.0
2023-02-28 13:30:00,217.82,217.99,217.57,217.82,12660.0,217.82,217.99,217.57,217.82,12660.0
2023-02-28 13:40:00,217.81,217.81,217.12,217.21,25726.0,217.81,217.81,217.12,217.21,25726.0
2023-02-28 13:50:00,217.19,217.19,216.71,216.86,8321.0,217.19,217.19,216.71,216.86,8321.0
2023-02-28 14:00:00,216.87,217.17,216.66,216.97,10303.0,216.87,217.17,216.66,216.97,10303.0
2023-02-28 14:10:00,216.96,217.03,216.43,216.71,9773.0,216.96,217.03,216.43,216.71,9773.0
2023-02-28 14:20:00,216.67,216.78,216.34,216.36,10467.0,216.67,216.78,216.34,216.36,10467.0
2023-02-28 14:30:00,216.34,216.63,216.16,216.23,19480.0,216.34,216.63,216.16,216.23,19480.0
2023-02-28 14:40:00,216.16,216.16,215.71,215.91,8450.0,216.16,216.16,215.71,215.91,8450.0
2023-02-28 14:50:00,215.8,215.92,215.56,215.56,9386.0,215.8,215.92,215.56,215.56,9386.0
2023-02-28 15:00:00,215.56,215.63,215.35,215.42,21955.0,215.56,215.63,215.35,215.42,21955.0
2023-02-28 15:10:00,215.45,215.51,215.19,215.42,20202.0,215.45,215.51,215.19,215.42,20202.0
2023-02-28 15:20:00,215.41,215.41,214.71,214.92,20572.0,215.41,215.41,214.71,214.92,20572.0
2023-02-28 15:30:00,214.88,214.99,214.4,214.44,19691.0,214.88,214.99,214.4,214.44,19691.0
2023-02-28 15:40:00,214.43,215.07,214.41,214.86,31367.0,214.43,215.07,214.41,214.86,31367.0
2023-02-28 15:50:00,214.85,215.26,214.0,214.31,128120.0,214.85,215.26,214.0,214.31,128120.0
2023-03-01 09:30:00,213.0,213.61,212.31,213.14,30552.0,213.0,213.61,212.31,213.14,30552.0
2023-03-01 09:40:00,213.25,215.48,212.87,215.06,40931.0,213.25,215.48,212.87,215.06,40931.0
2023-03-01 09:50:00,215.3,215.85,214.62,214.63,19734.0,215.3,215.85,214.62,214.63,19734.0
2023-03-01 10:00:00,214.58,215.09,212.96,213.29,18566.0,214.58,215.09,212.96,213.29,18566.0
2023-03-01 10:10:00,213.38,214.43,213.27,214.43,27677.0,213.38,214.43,213.27,214.43,27677.0
2023-03-01 10:20:00,214.71,215.13,214.18,214.24,21238.0,214.71,215.13,214.18,214.24,21238.0
2023-03-01 10:30:00,214.19,214.47,213.56,214.25,31487.0,214.19,214.47,213.56,214.25,31487.0
2023-03-01 10:40:00,214.16,214.49,213.79,213.79,33755.0,214.16,214.49,213.79,213.79,33755.0
2023-03-01 10:50:00,213.81,214.33,213.56,213.78,37443.0,213.81,214.33,213.56,213.78,37443.0
2023-03-01 11:00:00,213.83,214.04,213.36,213.48,20058.0,213.83,214.04,213.36,213.48,20058.0
2023-03-01 11:10:00,213.37,213.4,212.66,212.71,11930.0,213.37,213.4,212.66,212.71,11930.0
2023-03-01 11:20:00,212.71,214.14,212.7,213.87,10290.0,212.71,214.14,212.7,213.87,10290.0
2023-03-01 11:30:00,214.02,214.13,213.4,213.56,35177.0,214.02,214.13,213.4,213.56,35177.0
2023-03-01 11:40:00,213.56,214.18,213.41,214.05,22816.0,213.56,214.18,213.41,214.05,22816.0
2023-03-01 11:50:00,214.11,214.79,214.11,214.65,14125.0,214.11,214.79,214.11,214.65,14125.0
2023-03-01 12:00:00,214.69,215.26,214.56,215.12,11476.0,214.69,215.26,214.56,215.12,11476.0
2023-03-01 12:10:00,215.15,216.3,215.15,216.29,7536.0,215.15,216.3,215.15,216.29,7536.0
2023-03-01 12:20:00,216.43,216.43,215.76,216.34,38240.0,216.43,216.43,215.76,216.34,38240.0
2023-03-01 12:30:00,216.4,216.54,215.7,216.03,23076.0,216.4,216.54,215.7,216.03,23076.0
2023-03-01 12:40:00,216.03,216.11,215.32,215.32,12525.0,216.03,216.11,215.32,215.32,12525.0
2023-03-01 12:50:00,215.28,215.43,214.97,215.28,22661.0,215.28,215.43,214.97,215.28,22661.0
2023-03-01 13:00:00,215.24,215.25,214.73,215.01,12796.0,215.24,215.25,214.73,215.01,12796.0
2023-03-01 13:10:00,215.04,215.06,214.57,214.58,27792.0,215.04,215.06,214.57,214.58,27792.0
2023-03-01 13:20:00,214.59,214.6,214.18,214.3,16590.0,214.59,214.6,214.18,214.3,16590.0
2023-03-01 13:30:00,214.3,214.49,214.24,214.49,10174.0,214.3,214.49,214.24,214.49,10174.0
2023-03-01 13:40:00,214.5,214.74,214.39,214.67,8016.0,214.5,214.74,214.39,214.67,8016.0
2023-03-01 13:50:00,214.68,214.9,214.31,214.76,9281.0,214.68,214.9,214.31,214.76,9281.0
2023-03-01 14:00:00,214.76,214.76,214.26,214.36,8701.0,214.76,214.76,214.26,214.36,8701.0
2023-03-01 14:10:00,214.4,214.82,214.4,214.61,18266.0,214.4,214.82,214.4,214.61,18266.0
2023-03-01 14:20:00,214.64,214.71,214.06,214.12,16663.0,214.64,214.71,214.06,214.12,16663.0
2023-03-01 14:30:00,214.11,214.72,214.11,214.42,11835.0,214.11,214.72,214.11,214.42,11835.0
2023-03-01 14:40:00,214.44,214.97,214.23,214.34,28547.0,214.44,214.97,214.23,214.34,28547.0
2023-03-01 14:50:00,214.34,214.72,214.12,214.33,32068.0,214.34,214.72,214.12,214.33,32068.0
2023-03-01 15:00:00,214.33,215.03,214.07,214.96,17435.0,214.33,215.03,214.07,214.96,17435.0
2023-03-01 15:10:00,215.04,215.95,214.8,215.74,21831.0,215.04,215.95,214.8,215.74,21831.0
2023-03-01 15:20:00,215.74,216.24,215.38,216.17,35785.0,215.74,216.24,215.38,216.17,35785.0
2023-03-01 15:30:00,216.17,216.35,215.23,216.0,58262.0,216.17,216.35,215.23,216.0,58262.0
2023-03-01 15:40:00,215.93,216.65,215.72,216.34,70546.0,215.93,216.65,215.72,216.34,70546.0
2023-03-01 15:50:00,216.34,218.21,216.28,217.03,205897.0,216.34,218.21,216.28,217.03,205897.0
2023-03-02 09:30:00,220.0,225.94,220.0,223.5,145279.0,220.0,225.94,220.0,223.5,145279.0
2023-03-02 09:40:00,223.25,223.83,219.63,219.64,131026.0,223.25,223.83,219.63,219.64,131026.0
2023-03-02 09:50:00,220.07,220.51,218.29,218.61,42232.0,220.07,220.51,218.29,218.61,42232.0
2023-03-02 10:00:00,218.72,220.57,218.63,219.5,54207.0,218.72,220.57,218.63,219.5,54207.0
2023-03-02 10:10:00,219.48,219.75,215.58,215.59,63480.0,219.48,219.75,215.58,215.59,63480.0
2023-03-02 10:20:00,215.56,215.81,213.13,213.73,54666.0,215.56,215.81,213.13,213.73,54666.0
2023-03-02 10:30:00,213.73,217.34,212.85,216.46,41670.0,213.73,217.34,212.85,216.46,41670.0
2023-03-02 10:40:00,216.59,217.98,216.39,217.35,29854.0,216.59,217.98,216.39,217.35,29854.0
2023-03-02 10:50:00,217.39,217.53,216.12,217.36,16016.0,217.39,217.53,216.12,217.36,16016.0
2023-03-02 11:00:00,217.52,217.96,215.19,215.42,24770.0,217.52,217.96,215.19,215.42,24770.0
2023-03-02 11:10:00,215.09,216.02,214.54,215.3,25233.0,215.09,216.02,214.54,215.3,25233.0
2023-03-02 11:20:00,215.21,215.25,213.73,214.55,19744.0,215.21,215.25,213.73,214.55,19744.0
2023-03-02 11:30:00,214.59,215.02,213.98,215.02,23203.0,214.59,215.02,213.98,215.02,23203.0
2023-03-02 11:40:00,215.23,215.46,214.15,214.16,39071.0,215.23,215.46,214.15,214.16,39071.0
2023-03-02 11:50:00,214.06,214.48,213.55,213.95,13865.0,214.06,214.48,213.55,213.95,13865.0
2023-03-02 12:00:00,213.91,214.27,212.72,212.83,19788.0,213.91,214.27,212.72,212.83,19788.0
2023-03-02 12:10:00,213.1,213.21,212.5,212.57,16959.0,213.1,213.21,212.5,212.57,16959.0
2023-03-02 12:20:00,212.59,212.81,211.0,211.09,25180.0,212.59,212.81,211.0,211.09,25180.0
2023-03-02 12:30:00,211.08,213.25,211.01,212.83,53083.0,211.08,213.25,211.01,212.83,53083.0
2023-03-02 12:40:00,213.03,213.53,211.92,213.49,60940.0,213.03,213.53,211.92,213.49,60940.0
2023-03-02 12:50:00,213.39,214.36,213.16,213.86,21144.0,213.39,214.36,213.16,213.86,21144.0
2023-03-02 13:00:00,213.91,213.91,212.1,212.45,20451.0,213.91,213.91,212.1,212.45,20451.0
2023-03-02 13:10:00,212.44,212.97,211.01,211.01,21055.0,212.44,212.97,211.01,211.01,21055.0
2023-03-02 13:20:00,211.2,211.52,210.31,210.84,42360.0,211.2,211.52,210.31,210.84,42360.0
2023-03-02 13:30:00,210.9,211.02,209.59,209.94,33770.0,210.9,211.02,209.59,209.94,33770.0
2023-03-02 13:40:00,209.99,210.28,208.46,208.46,48538.0,209.99,210.28,208.46,208.46,48538.0
2023-03-02 13:50:00,208.44,208.55,207.53,207.96,31250.0,208.44,208.55,207.53,207.96,31250.0
2023-03-02 14:00:00,208.02,212.15,208.02,211.54,67211.0,208.02,212.15,208.02,211.54,67211.0
2023-03-02 14:10:00,211.62,211.78,210.78,211.13,26491.0,211.62,211.78,210.78,211.13,26491.0
2023-03-02 14:20:00,211.28,211.9,210.85,210.9,17889.0,211.28,211.9,210.85,210.9,17889.0
2023-03-02 14:30:00,210.76,211.31,210.5,211.18,40684.0,210.76,211.31,210.5,211.18,40684.0
2023-03-02 14:40:00,211.03,211.11,210.19,210.44,34249.0,211.03,211.11,210.19,210.44,34249.0
2023-03-02 14:50:00,210.41,210.74,209.82,210.08,17779.0,210.41,210.74,209.82,210.08,17779.0
2023-03-02 15:00:00,210.08,210.2,208.77,208.96,20164.0,210.08,210.2,208.77,208.96,20164.0
2023-03-02 15:10:00,208.93,210.09,208.76,209.88,23177.0,208.93,210.09,208.76,209.88,23177.0
2023-03-02 15:20:00,209.92,209.93,209.07,209.79,23200.0,209.92,209.93,209.07,209.79,23200.0
2023-03-02 15:30:00,209.88,211.92,209.46,211.83,53591.0,209.88,211.92,209.46,211.83,53591.0
2023-03-02 15:40:00,211.84,212.33,211.11,211.92,59382.0,211.84,212.33,211.11,211.92,59382.0
2023-03-02 15:50:00,211.91,212.75,211.13,212.11,191829.0,211.91,212.75,211.13,212.11,191829.0
2023-03-03 09:30:00,214.71,217.26,212.61,216.86,31244.0,214.71,217.26,212.61,216.86,31244.0
2023-03-03 09:40:00,216.86,217.04,215.09,215.89,28678.0,216.86,217.04,215.09,215.89,28678.0
2023-03-03 09:50:00,215.74,216.69,215.67,216.04,36832.0,215.74,216.69,215.67,216.04,36832.0
2023-03-03 10:00:00,215.96,216.06,213.93,213.95,39797.0,215.96,216.06,213.93,213.95,39797.0
2023-03-03 10:10:00,213.94,216.0,213.9,215.41,22099.0,213.94,216.0,213.9,215.41,22099.0
2023-03-03 10:20:00,215.38,215.65,215.06,215.23,15621.0,215.38,215.65,215.06,215.23,15621.0
2023-03-03 10:30:00,215.33,216.18,214.84,216.18,26431.0,215.33,216.18,214.84,216.18,26431.0
2023-03-03 10:40:00,215.84,216.83,215.82,216.4,9716.0,215.84,216.83,215.82,216.4,9716.0
2023-03-03 10:50:00,216.0,216.31,215.51,216.0,9353.0,216.0,216.31,215.51,216.0,9353.0
2023-03-03 11:00:00,216.0,216.1,215.65,215.93,9218.0,216.0,216.1,215.65,215.93,9218.0
2023-03-03 11:10:00,215.85,215.85,215.18,215.52,11893.0,215.85,215.85,215.18,215.52,11893.0
2023-03-03 11:20:00,215.52,216.02,215.2,216.02,14104.0,215.52,216.02,215.2,216.02,14104.0
2023-03-03 11:30:00,216.16,216.63,215.87,215.88,10846.0,216.16,216.63,215.87,215.88,10846.0
2023-03-03 11:40:00,215.88,216.38,215.32,215.88,12700.0,215.88,216.38,215.32,215.88,12700.0
2023-03-03 11:50:00,215.82,216.01,215.53,215.88,9733.0,215.82,216.01,215.53,215.88,9733.0
2023-03-03 12:00:00,215.81,216.36,215.77,215.78,8734.0,215.81,216.36,215.77,215.78,8734.0
2023-03-03 12:10:00,215.79,215.79,215.28,215.44,11177.0,215.79,215.79,215.28,215.44,11177.0
2023-03-03 12:20:00,215.43,216.02,215.19,216.01,11524.0,215.43,216.02,215.19,216.01,11524.0
2023-03-03 12:30:00,216.22,216.59,215.75,215.75,9747.0,216.22,216.59,215.75,215.75,9747.0
2023-03-03 12:40:00,215.89,216.01,215.5,215.62,10216.0,215.89,216.01,215.5,215.62,10216.0
2023-03-03 12:50:00,215.69,215.78,215.47,215.67,4779.0,215.69,215.78,215.47,215.67,4779.0
2023-03-03 13:00:00,215.76,216.02,215.73,216.0,6498.0,215.76,216.02,215.73,216.0,6498.0
2023-03-03 13:10:00,215.94,216.01,215.33,215.48,9482.0,215.94,216.01,215.33,215.48,9482.0
2023-03-03 13:20:00,215.47,215.87,215.43,215.87,7670.0,215.47,215.87,215.43,215.87,7670.0
2023-03-03 13:30:00,215.8,215.96,215.37,215.47,9825.0,215.8,215.96,215.37,215.47,9825.0
2023-03-03 13:40:00,215.44,216.0,215.42,215.54,11007.0,215.44,216.0,215.42,215.54,11007.0
2023-03-03 13:50:00,215.55,216.05,215.26,215.88,16833.0,215.55,216.05,215.26,215.88,16833.0
2023-03-03 14:00:00,215.88,216.33,215.87,215.88,12291.0,215.88,216.33,215.87,215.88,12291.0
2023-03-03 14:10:00,215.88,216.28,215.8,215.96,12158.0,215.88,216.28,215.8,215.96,12158.0
2023-03-03 14:20:00,215.91,216.22,215.87,215.98,9728.0,215.91,216.22,215.87,215.98,9728.0
2023-03-03 14:30:00,215.95,216.18,215.78,216.01,8501.0,215.95,216.18,215.78,216.01,8501.0
2023-03-03 14:40:00,215.88,216.17,215.83,216.17,9037.0,215.88,216.17,215.83,216.17,9037.0
2023-03-03 14:50:00,216.16,216.97,216.15,216.95,11755.0,216.16,216.97,216.15,216.95,11755.0
2023-03-03 15:00:00,216.86,217.12,216.65,217.12,16540.0,216.86,217.12,216.65,217.12,16540.0
2023-03-03 15:10:00,217.11,217.11,216.37,216.65,13846.0,217.11,217.11,216.37,216.65,13846.0
2023-03-03 15:20:00,216.71,216.99,216.15,216.35,15722.0,216.71,216.99,216.15,216.35,15722.0
2023-03-03 15:30:00,216.32,216.35,215.74,216.04,22933.0,216.32,216.35,215.74,216.04,22933.0
2023-03-03 15:40:00,216.11,216.47,215.77,216.11,158156.0,216.11,216.47,215.77,216.11,158156.0
2023-03-03 15:50:00,216.05,216.51,215.97,216.09,238671.0,216.05,216.51,215.97,216.09,238671.0
2023-03-06 09:30:00,216.24,217.0,216.07,217.0,7363.0,216.24,217.0,216.07,217.0,7363.0
2023-03-06 09:40:00,216.72,218.59,216.6,218.46,7150.0,216.72,218.59,216.6,218.46,7150.0
2023-03-06 09:50:00,218.59,220.26,218.56,220.0,11926.0,218.59,220.26,218.56,220.0,11926.0
2023-03-06 10:00:00,220.34,220.64,219.85,220.59,39941.0,220.34,220.64,219.85,220.59,39941.0
2023-03-06 10:10:00,220.74,221.43,220.49,221.14,31652.0,220.74,221.43,220.49,221.14,31652.0
2023-03-06 10:20:00,221.29,221.74,220.83,221.42,14121.0,221.29,221.74,220.83,221.42,14121.0
2023-03-06 10:30:00,221.43,221.79,221.2,221.33,21306.0,221.43,221.79,221.2,221.33,21306.0
2023-03-06 10:40:00,221.39,221.85,220.41,221.29,18193.0,221.39,221.85,220.41,221.29,18193.0
2023-03-06 10:50:00,221.28,221.61,220.85,221.52,17318.0,221.28,221.61,220.85,221.52,17318.0
2023-03-06 11:00:00,221.5,221.52,220.92,221.41,6410.0,221.5,221.52,220.92,221.41,6410.0
2023-03-06 11:10:00,221.41,222.04,221.41,222.0,8215.0,221.41,222.04,221.41,222.0,8215.0
2023-03-06 11:20:00,222.01,222.01,220.91,221.22,12526.0,222.01,222.01,220.91,221.22,12526.0
2023-03-06 11:30:00,221.18,221.61,220.99,221.34,6525.0,221.18,221.61,220.99,221.34,6525.0
2023-03-06 11:40:00,221.39,221.52,221.03,221.23,9196.0,221.39,221.52,221.03,221.23,9196.0
2023-03-06 11:50:00,221.16,221.24,220.13,220.47,11646.0,221.16,221.24,220.13,220.47,11646.0
2023-03-06 12:00:00,220.4,220.46,220.06,220.15,9895.0,220.4,220.46,220.06,220.15,9895.0
2023-03-06 12:10:00,220.22,220.49,220.17,220.44,7408.0,220.22,220.49,220.17,220.44,7408.0
2023-03-06 12:20:00,220.42,220.65,220.24,220.59,7996.0,220.42,220.65,220.24,220.59,7996.0
2023-03-06 12:30:00,220.45,220.52,219.91,220.37,8128.0,220.45,220.52,219.91,220.37,8128.0
2023-03-06 12:40:00,220.37,220.38,219.48,219.52,10395.0,220.37,220.38,219.48,219.52,10395.0
2023-03-06 12:50:00,219.52,219.93,219.26,219.58,14593.0,219.52,219.93,219.26,219.58,14593.0
2023-03-06 13:00:00,219.59,219.89,219.04,219.06,11967.0,219.59,219.89,219.04,219.06,11967.0
2023-03-06 13:10:00,219.07,219.44,218.73,218.75,11910.0,219.07,219.44,218.73,218.75,11910.0
2023-03-06 13:20:00,218.73,219.23,218.73,219.19,10618.0,218.73,219.23,218.73,219.19,10618.0
2023-03-06 13:30:00,219.15,219.46,218.83,218.91,8752.0,219.15,219.46,218.83,218.91,8752.0
2023-03-06 13:40:00,218.91,219.36,218.79,219.2,8297.0,218.91,219.36,218.79,219.2,8297.0
2023-03-06 13:50:00,219.2,219.3,218.54,218.54,6432.0,219.2,219.3,218.54,218.54,6432.0
2023-03-06 14:00:00,218.62,218.75,218.35,218.63,5495.0,218.62,218.75,218.35,218.63,5495.0
2023-03-06 14:10:00,218.59,219.05,218.41,219.04,8975.0,218.59,219.05,218.41,219.04,8975.0
2023-03-06 14:20:00,219.02,219.08,218.16,218.57,7670.0,219.02,219.08,218.16,218.57,7670.0
2023-03-06 14:30:00,218.66,218.68,218.31,218.33,4487.0,218.66,218.68,218.31,218.33,4487.0
2023-03-06 14:40:00,218.27,218.5,217.98,218.5,22637.0,218.27,218.5,217.98,218.5,22637.0
2023-03-06 14:50:00,218.59,218.66,218.27,218.47,6800.0,218.59,218.66,218.27,218.47,6800.0
2023-03-06 15:00:00,218.34,219.03,218.34,218.87,9793.0,218.34,219.03,218.34,218.87,9793.0
2023-03-06 15:10:00,218.99,219.15,218.86,219.01,10649.0,218.99,219.15,218.86,219.01,10649.0
2023-03-06 15:20:00,219.09,219.29,218.14,218.14,24131.0,219.09,219.29,218.14,218.14,24131.0
2023-03-06 15:30:00,218.12,218.5,217.85,218.5,26649.0,218.12,218.5,217.85,218.5,26649.0
2023-03-06 15:40:00,218.43,219.02,218.29,218.96,37834.0,218.43,219.02,218.29,218.96,37834.0
2023-03-06 15:50:00,218.95,219.12,218.42,218.74,116840.0,218.95,219.12,218.42,218.74,116840.0
2023-03-07 09:30:00,219.37,219.37,218.62,218.78,3865.0,219.37,219.37,218.62,218.78,3865.0
2023-03-07 09:40:00,219.18,219.9,218.25,219.08,13787.0,219.18,219.9,218.25,219.08,13787.0
2023-03-07 09:50:00,219.02,219.45,218.53,219.39,36611.0,219.02,219.45,218.53,219.39,36611.0
2023-03-07 10:00:00,219.09,219.09,217.63,218.05,9287.0,219.09,219.09,217.63,218.05,9287.0
2023-03-07 10:10:00,217.87,218.67,217.7,218.0,14427.0,217.87,218.67,217.7,218.0,14427.0
2023-03-07 10:20:00,218.15,219.67,218.15,218.97,13060.0,218.15,219.67,218.15,218.97,13060.0
2023-03-07 10:30:00,219.13,219.7,218.94,219.34,11325.0,219.13,219.7,218.94,219.34,11325.0
2023-03-07 10:40:00,219.41,219.49,218.95,219.39,8623.0,219.41,219.49,218.95,219.39,8623.0
2023-03-07 10:50:00,219.31,219.31,218.22,218.22,6700.0,219.31,219.31,218.22,218.22,6700.0
2023-03-07 11:00:00,218.34,218.54,217.81,217.81,10078.0,218.34,218.54,217.81,217.81,10078.0
2023-03-07 11:10:00,217.81,217.94,217.07,217.07,2845.0,217.81,217.94,217.07,217.07,2845.0
2023-03-07 11:20:00,217.03,217.66,216.88,217.42,16911.0,217.03,217.66,216.88,217.42,16911.0
2023-03-07 11:30:00,217.25,217.83,217.21,217.65,5178.0,217.25,217.83,217.21,217.65,5178.0
2023-03-07 11:40:00,217.53,218.26,217.44,218.2,6641.0,217.53,218.26,217.44,218.2,6641.0
2023-03-07 11:50:00,218.27,218.33,217.62,217.62,3454.0,218.27,218.33,217.62,217.62,3454.0
2023-03-07 12:00:00,217.61,217.82,217.56,217.77,9513.0,217.61,217.82,217.56,217.77,9513.0
2023-03-07 12:10:00,217.81,218.48,217.59,218.48,20430.0,217.81,218.48,217.59,218.48,20430.0
2023-03-07 12:20:00,218.78,219.86,218.77,219.74,5403.0,218.78,219.86,218.77,219.74,5403.0
2023-03-07 12:30:00,219.63,219.63,219.16,219.2,5028.0,219.63,219.63,219.16,219.2,5028.0
2023-03-07 12:40:00,219.01,219.51,218.94,219.1,6072.0,219.01,219.51,218.94,219.1,6072.0
2023-03-07 12:50:00,219.04,219.09,218.47,218.52,4374.0,219.04,219.09,218.47,218.52,4374.0
2023-03-07 13:00:00,218.45,218.47,217.88,217.96,3691.0,218.45,218.47,217.88,217.96,3691.0
2023-03-07 13:10:00,217.91,217.91,217.27,217.38,13125.0,217.91,217.91,217.27,217.38,13125.0
2023-03-07 13:20:00,217.38,217.38,216.35,216.35,12219.0,217.38,217.38,216.35,216.35,12219.0
2023-03-07 13:30:00,216.34,217.18,216.29,217.18,16525.0,216.34,217.18,216.29,217.18,16525.0
2023-03-07 13:40:00,217.07,217.15,216.69,216.7,9899.0,217.07,217.15,216.69,216.7,9899.0
2023-03-07 13:50:00,216.72,217.34,216.71,217.16,6195.0,216.72,217.34,216.71,217.16,6195.0
2023-03-07 14:00:00,217.25,217.34,216.9,217.05,5400.0,217.25,217.34,216.9,217.05,5400.0
2023-03-07 14:10:00,217.1,217.37,217.08,217.13,4021.0,217.1,217.37,217.08,217.13,4021.0
2023-03-07 14:20:00,217.31,217.32,216.7,216.73,2734.0,217.31,217.32,216.7,216.73,2734.0
2023-03-07 14:30:00,216.83,217.17,216.69,216.75,13741.0,216.83,217.17,216.69,216.75,13741.0
2023-03-07 14:40:00,216.75,216.98,216.53,216.64,5032.0,216.75,216.98,216.53,216.64,5032.0
2023-03-07 14:50:00,216.56,216.81,216.43,216.46,5099.0,216.56,216.81,216.43,216.46,5099.0
2023-03-07 15:00:00,216.71,216.87,216.47,216.54,8393.0,216.71,216.87,216.47,216.54,8393.0
2023-03-07 15:10:00,216.62,216.8,216.34,216.47,7216.0,216.62,216.8,216.34,216.47,7216.0
2023-03-07 15:20:00,216.5,216.5,215.19,215.2,9669.0,216.5,216.5,215.19,215.2,9669.0
2023-03-07 15:30:00,215.2,216.17,215.04,216.03,27881.0,215.2,216.17,215.04,216.03,27881.0
2023-03-07 15:40:00,216.04,216.05,214.85,214.94,23422.0,216.04,216.05,214.85,214.94,23422.0
2023-03-07 15:50:00,214.88,214.94,214.16,214.29,92159.0,214.88,214.94,214.16,214.29,92159.0
2023-03-08 09:30:00,217.0,217.15,214.7,216.12,34455.0,217.0,217.15,214.7,216.12,34455.0
2023-03-08 09:40:00,216.13,216.56,215.28,215.8,14287.0,216.13,216.56,215.28,215.8,14287.0
2023-03-08 09:50:00,215.87,218.0,215.57,218.0,30300.0,215.87,218.0,215.57,218.0,30300.0
2023-03-08 10:00:00,217.87,218.12,216.67,216.93,18315.0,217.87,218.12,216.67,216.93,18315.0
2023-03-08 10:10:00,216.74,217.05,216.43,216.51,9927.0,216.74,217.05,216.43,216.51,9927.0
2023-03-08 10:20:00,216.67,217.14,216.3,216.55,30593.0,216.67,217.14,216.3,216.55,30593.0
2023-03-08 10:30:00,216.55,218.03,216.55,216.91,39367.0,216.55,218.03,216.55,216.91,39367.0
2023-03-08 10:40:00,216.89,216.91,215.89,216.02,36894.0,216.89,216.91,215.89,216.02,36894.0
2023-03-08 10:50:00,216.14,216.78,215.85,216.26,12779.0,216.14,216.78,215.85,216.26,12779.0
2023-03-08 11:00:00,216.5,216.56,215.87,215.99,11559.0,216.5,216.56,215.87,215.99,11559.0
2023-03-08 11:10:00,216.11,216.39,215.75,216.04,28760.0,216.11,216.39,215.75,216.04,28760.0
2023-03-08 11:20:00,215.87,216.51,215.85,216.36,29963.0,215.87,216.51,215.85,216.36,29963.0
2023-03-08 11:30:00,216.36,216.49,215.91,216.13,16606.0,216.36,216.49,215.91,216.13,16606.0
2023-03-08 11:40:00,216.19,216.55,215.96,216.02,24211.0,216.19,216.55,215.96,216.02,24211.0
2023-03-08 11:50:00,216.24,216.69,215.95,216.08,7867.0,216.24,216.69,215.95,216.08,7867.0
2023-03-08 12:00:00,216.15,216.22,215.52,215.52,6557.0,216.15,216.22,215.52,215.52,6557.0
2023-03-08 12:10:00,215.6,215.6,214.05,214.89,17058.0,215.6,215.6,214.05,214.89,17058.0
2023-03-08 12:20:00,215.05,215.24,214.86,214.86,5472.0,215.05,215.24,214.86,214.86,5472.0
2023-03-08 12:30:00,214.81,214.81,214.34,214.54,6946.0,214.81,214.81,214.34,214.54,6946.0
2023-03-08 12:40:00,214.54,214.73,214.31,214.35,8573.0,214.54,214.73,214.31,214.35,8573.0
2023-03-08 12:50:00,214.3,214.53,214.09,214.19,12391.0,214.3,214.53,214.09,214.19,12391.0
2023-03-08 13:00:00,214.19,214.23,213.56,214.14,9726.0,214.19,214.23,213.56,214.14,9726.0
2023-03-08 13:10:00,214.16,214.4,214.01,214.01,5042.0,214.16,214.4,214.01,214.01,5042.0
2023-03-08 13:20:00,214.06,214.36,213.95,214.09,8778.0,214.06,214.36,213.95,214.09,8778.0
2023-03-08 13:30:00,214.16,214.26,213.93,213.98,7934.0,214.16,214.26,213.93,213.98,7934.0
2023-03-08 13:40:00,213.97,214.19,213.79,214.19,13955.0,213.97,214.19,213.79,214.19,13955.0
2023-03-08 13:50:00,214.13,214.4,213.99,214.27,9429.0,214.13,214.4,213.99,214.27,9429.0
2023-03-08 14:00:00,214.2,214.36,213.65,213.94,12527.0,214.2,214.36,213.65,213.94,12527.0
2023-03-08 14:10:00,214.0,214.39,213.94,214.17,26754.0,214.0,214.39,213.94,214.17,26754.0
2023-03-08 14:20:00,214.18,214.23,213.4,214.05,62328.0,214.18,214.23,213.4,214.05,62328.0
2023-03-08 14:30:00,214.3,214.58,214.3,214.58,9120.0,214.3,214.58,214.3,214.58,9120.0
2023-03-08 14:40:00,214.66,214.94,214.08,214.33,33758.0,214.66,214.94,214.08,214.33,33758.0
2023-03-08 14:50:00,214.36,214.68,214.35,214.67,4647.0,214.36,214.68,214.35,214.67,4647.0
2023-03-08 15:00:00,214.62,214.76,214.21,214.36,9057.0,214.62,214.76,214.21,214.36,9057.0
2023-03-08 15:10:00,214.34,214.35,213.96,214.2,10966.0,214.34,214.35,213.96,214.2,10966.0
2023-03-08 15:20:00,214.21,214.28,213.89,214.1,11481.0,214.21,214.28,213.89,214.1,11481.0
2023-03-08 15:30:00,214.06,214.27,213.68,214.13,33665.0,214.06,214.27,213.68,214.13,33665.0
2023-03-08 15:40:00,214.1,215.32,214.1,215.29,96864.0,214.1,215.32,214.1,215.29,96864.0
2023-03-08 15:50:00,215.32,215.38,214.73,215.32,124439.0,215.32,215.38,214.73,215.32,124439.0
2023-03-09 09:30:00,215.31,215.64,213.79,214.51,11246.0,215.31,215.64,213.79,214.51,11246.0
2023-03-09 09:40:00,214.73,214.73,213.57,214.09,2394.0,214.73,214.73,213.57,214.09,2394.0
2023-03-09 09:50:00,214.26,214.26,213.66,213.98,4803.0,214.26,214.26,213.66,213.98,4803.0
2023-03-09 10:00:00,213.77,214.52,213.67,214.15,4179.0,213.77,214.52,213.67,214.15,4179.0
2023-03-09 10:10:00,214.28,214.51,213.33,213.35,11043.0,214.28,214.51,213.33,213.35,11043.0
2023-03-09 10:20:00,213.38,213.56,212.91,213.22,9233.0,213.38,213.56,212.91,213.22,9233.0
2023-03-09 10:30:00,213.26,213.98,213.2,213.61,18553.0,213.26,213.98,213.2,213.61,18553.0
2023-03-09 10:40:00,213.64,214.19,213.64,213.88,4465.0,213.64,214.19,213.64,213.88,4465.0
2023-03-09 10:50:00,213.88,213.96,213.31,213.35,9310.0,213.88,213.96,213.31,213.35,9310.0
2023-03-09 11:00:00,213.35,213.35,212.48,213.09,14994.0,213.35,213.35,212.48,213.09,14994.0
2023-03-09 11:10:00,213.12,213.12,212.8,212.81,12090.0,213.12,213.12,212.8,212.81,12090.0
2023-03-09 11:20:00,212.81,213.0,212.57,212.7,2527.0,212.81,213.0,212.57,212.7,2527.0
2023-03-09 11:30:00,212.66,212.7,212.42,212.64,4186.0,212.66,212.7,212.42,212.64,4186.0
2023-03-09 11:40:00,212.56,212.69,212.34,212.69,2014.0,212.56,212.69,212.34,212.69,2014.0
2023-03-09 11:50:00,212.56,212.57,212.05,212.19,4935.0,212.56,212.57,212.05,212.19,4935.0
2023-03-09 12:00:00,211.94,212.13,211.51,211.78,3426.0,211.94,212.13,211.51,211.78,3426.0
2023-03-09 12:10:00,211.73,212.09,211.59,211.82,1906.0,211.73,212.09,211.59,211.82,1906.0
2023-03-09 12:20:00,211.71,212.53,211.68,212.09,9478.0,211.71,212.53,211.68,212.09,9478.0
2023-03-09 12:30:00,212.2,212.44,212.2,212.26,1718.0,212.2,212.44,212.2,212.26,1718.0
2023-03-09 12:40:00,212.28,212.61,212.01,212.04,4564.0,212.28,212.61,212.01,212.04,4564.0
2023-03-09 12:50:00,212.06,212.24,211.92,211.93,5283.0,212.06,212.24,211.92,211.93,5283.0
2023-03-09 13:00:00,211.81,211.92,211.18,211.91,17739.0,211.81,211.92,211.18,211.91,17739.0
2023-03-09 13:10:00,211.77,211.8,210.84,210.84,9828.0,211.77,211.8,210.84,210.84,9828.0
2023-03-09 13:20:00,210.87,210.91,210.07,210.13,14723.0,210.87,210.91,210.07,210.13,14723.0
2023-03-09 13:30:00,210.01,210.13,209.81,209.97,15069.0,210.01,210.13,209.81,209.97,15069.0
2023-03-09 13:40:00,209.88,210.14,209.21,209.21,8773.0,209.88,210.14,209.21,209.21,8773.0
2023-03-09 13:50:00,209.06,210.06,209.06,210.0,16201.0,209.06,210.06,209.06,210.0,16201.0
2023-03-09 14:00:00,210.04,210.04,209.48,209.53,4156.0,210.04,210.04,209.48,209.53,4156.0
2023-03-09 14:10:00,209.49,209.93,209.36,209.93,14159.0,209.49,209.93,209.36,209.93,14159.0
2023-03-09 14:20:00,209.93,210.21,209.83,209.93,5709.0,209.93,210.21,209.83,209.93,5709.0
2023-03-09 14:30:00,209.89,210.06,209.64,209.96,13995.0,209.89,210.06,209.64,209.96,13995.0
2023-03-09 14:40:00,209.99,210.43,209.95,210.19,28398.0,209.99,210.43,209.95,210.19,28398.0
2023-03-09 14:50:00,210.17,210.43,209.69,209.78,6202.0,210.17,210.43,209.69,209.78,6202.0
2023-03-09 15:00:00,209.55,209.58,208.47,208.63,15989.0,209.55,209.58,208.47,208.63,15989.0
2023-03-09 15:10:00,208.6,208.71,207.99,207.99,18382.0,208.6,208.71,207.99,207.99,18382.0
2023-03-09 15:20:00,207.9,208.21,207.47,207.66,28019.0,207.9,208.21,207.47,207.66,28019.0
2023-03-09 15:30:00,207.55,207.84,207.23,207.56,93875.0,207.55,207.84,207.23,207.56,93875.0
2023-03-09 15:40:00,207.56,208.11,207.07,207.25,30318.0,207.56,208.11,207.07,207.25,30318.0
2023-03-09 15:50:00,207.19,207.72,206.71,207.15,65295.0,207.19,207.72,206.71,207.15,65295.0
2023-03-10 09:30:00,205.95,206.54,204.37,205.48,14439.0,205.95,206.54,204.37,205.48,14439.0
2023-03-10 09:40:00,205.32,205.76,204.49,204.51,10396.0,205.32,205.76,204.49,204.51,10396.0
2023-03-10 09:50:00,204.52,205.77,203.54,205.77,13352.0,204.52,205.77,203.54,205.77,13352.0
2023-03-10 10:00:00,206.14,206.32,205.09,205.43,7557.0,206.14,206.32,205.09,205.43,7557.0
2023-03-10 10:10:00,205.46,207.03,205.33,206.02,21007.0,205.46,207.03,205.33,206.02,21007.0
2023-03-10 10:20:00,206.11,206.96,206.06,206.86,7797.0,206.11,206.96,206.06,206.86,7797.0
2023-03-10 10:30:00,206.69,208.36,206.69,207.95,21735.0,206.69,208.36,206.69,207.95,21735.0
2023-03-10 10:40:00,208.25,208.25,206.52,206.52,13552.0,208.25,208.25,206.52,206.52,13552.0
2023-03-10 10:50:00,206.84,208.55,206.75,208.36,9477.0,206.84,208.55,206.75,208.36,9477.0
2023-03-10 11:00:00,208.36,209.18,208.36,209.18,6413.0,208.36,209.18,208.36,209.18,6413.0
2023-03-10 11:10:00,209.24,209.97,209.23,209.47,14450.0,209.24,209.97,209.23,209.47,14450.0
2023-03-10 11:20:00,209.51,210.22,209.22,210.14,5119.0,209.51,210.22,209.22,210.14,5119.0
2023-03-10 11:30:00,210.07,210.59,209.79,209.8,8909.0,210.07,210.59,209.79,209.8,8909.0
2023-03-10 11:40:00,209.76,209.76,208.35,208.35,5374.0,209.76,209.76,208.35,208.35,5374.0
2023-03-10 11:50:00,208.28,209.12,207.97,207.98,16226.0,208.28,209.12,207.97,207.98,16226.0
2023-03-10 12:00:00,208.06,208.17,207.33,207.33,3091.0,208.06,208.17,207.33,207.33,3091.0
2023-03-10 12:10:00,207.3,207.65,207.1,207.28,5112.0,207.3,207.65,207.1,207.28,5112.0
2023-03-10 12:20:00,207.34,207.45,207.05,207.44,4161.0,207.34,207.45,207.05,207.44,4161.0
2023-03-10 12:30:00,207.67,208.65,207.43,208.65,10437.0,207.67,208.65,207.43,208.65,10437.0
2023-03-10 12:40:00,208.57,208.57,207.83,207.83,4715.0,208.57,208.57,207.83,207.83,4715.0
2023-03-10 12:50:00,207.77,207.77,206.83,206.83,3020.0,207.77,207.77,206.83,206.83,3020.0
2023-03-10 13:00:00,206.91,207.16,206.84,207.04,6314.0,206.91,207.16,206.84,207.04,6314.0
2023-03-10 13:10:00,207.21,207.4,206.96,207.29,5651.0,207.21,207.4,206.96,207.29,5651.0
2023-03-10 13:20:00,207.4,207.75,207.2,207.6,10627.0,207.4,207.75,207.2,207.6,10627.0
2023-03-10 13:30:00,207.65,208.3,207.39,208.09,28051.0,207.65,208.3,207.39,208.09,28051.0
2023-03-10 13:40:00,207.99,208.22,207.35,207.66,10729.0,207.99,208.22,207.35,207.66,10729.0
2023-03-10 13:50:00,207.55,208.38,207.43,208.24,16208.0,207.55,208.38,207.43,208.24,16208.0
2023-03-10 14:00:00,208.24,210.39,208.24,209.7,26226.0,208.24,210.39,208.24,209.7,26226.0
2023-03-10 14:10:00,209.7,209.73,208.99,209.25,16471.0,209.7,209.73,208.99,209.25,16471.0
2023-03-10 14:20:00,209.26,209.58,209.07,209.2,9596.0,209.26,209.58,209.07,209.2,9596.0
2023-03-10 14:30:00,209.2,210.19,209.2,209.66,24866.0,209.2,210.19,209.2,209.66,24866.0
2023-03-10 14:40:00,209.56,209.74,209.12,209.66,22535.0,209.56,209.74,209.12,209.66,22535.0
2023-03-10 14:50:00,209.79,209.92,209.12,209.27,19166.0,209.79,209.92,209.12,209.27,19166.0
2023-03-10 15:00:00,209.24,210.51,209.07,210.35,20854.0,209.24,210.51,209.07,210.35,20854.0
2023-03-10 15:10:00,210.33,211.32,210.23,210.54,26355.0,210.33,211.32,210.23,210.54,26355.0
2023-03-10 15:20:00,210.5,210.6,209.87,210.41,26455.0,210.5,210.6,209.87,210.41,26455.0
2023-03-10 15:30:00,210.44,210.44,209.35,209.53,23450.0,210.44,210.44,209.35,209.53,23450.0
2023-03-10 15:40:00,209.53,209.85,208.9,209.14,35438.0,209.53,209.85,208.9,209.14,35438.0
2023-03-10 15:50:00,209.12,209.44,208.52,209.15,118523.0,209.12,209.44,208.52,209.15,118523.0
2023-03-13 09:30:00,205.4,207.48,204.92,205.49,13850.0,205.4,207.48,204.92,205.49,13850.0
2023-03-13 09:40:00,205.49,205.92,204.91,205.92,5769.0,205.49,205.92,204.91,205.92,5769.0
2023-03-13 09:50:00,205.93,206.92,205.36,206.51,13666.0,205.93,206.92,205.36,206.51,13666.0
2023-03-13 10:00:00,206.34,206.36,205.2,206.04,8587.0,206.34,206.36,205.2,206.04,8587.0
2023-03-13 10:10:00,206.33,206.36,205.0,205.0,7029.0,206.33,206.36,205.0,205.0,7029.0
2023-03-13 10:20:00,204.71,205.18,203.94,203.95,2431.0,204.71,205.18,203.94,203.95,2431.0
2023-03-13 10:30:00,204.13,205.26,203.84,204.58,8249.0,204.13,205.26,203.84,204.58,8249.0
2023-03-13 10:40:00,204.55,204.91,204.11,204.91,7659.0,204.55,204.91,204.11,204.91,7659.0
2023-03-13 10:50:00,204.77,205.67,203.12,205.5,10847.0,204.77,205.67,203.12,205.5,10847.0
2023-03-13 11:00:00,205.16,206.14,205.16,205.97,3319.0,205.16,206.14,205.16,205.97,3319.0
2023-03-13 11:10:00,206.12,207.56,206.12,207.52,6796.0,206.12,207.56,206.12,207.52,6796.0
2023-03-13 11:20:00,207.65,208.82,207.5,208.8,12629.0,207.65,208.82,207.5,208.8,12629.0
2023-03-13 11:30:00,208.69,208.69,207.37,207.37,11898.0,208.69,208.69,207.37,207.37,11898.0
2023-03-13 11:40:00,207.5,208.68,207.49,208.68,5084.0,207.5,208.68,207.49,208.68,5084.0
2023-03-13 11:50:00,208.51,208.62,207.86,208.42,4303.0,208.51,208.62,207.86,208.42,4303.0
2023-03-13 12:00:00,209.0,209.3,208.11,209.09,5202.0,209.0,209.3,208.11,209.09,5202.0
2023-03-13 12:10:00,208.9,208.93,208.08,208.08,5288.0,208.9,208.93,208.08,208.08,5288.0
2023-03-13 12:20:00,208.09,208.57,207.74,208.57,5216.0,208.09,208.57,207.74,208.57,5216.0
2023-03-13 12:30:00,208.67,209.46,208.27,209.22,27581.0,208.67,209.46,208.27,209.22,27581.0
2023-03-13 12:40:00,209.26,209.95,208.56,208.56,11679.0,209.26,209.95,208.56,208.56,11679.0
2023-03-13 12:50:00,208.6,208.67,208.11,208.2,5254.0,208.6,208.67,208.11,208.2,5254.0
2023-03-13 13:00:00,208.11,208.2,207.65,208.2,5195.0,208.11,208.2,207.65,208.2,5195.0
2023-03-13 13:10:00,208.26,208.31,207.33,207.43,8800.0,208.26,208.31,207.33,207.43,8800.0
2023-03-13 13:20:00,207.34,207.6,207.2,207.6,5434.0,207.34,207.6,207.2,207.6,5434.0
2023-03-13 13:30:00,207.67,208.23,206.86,208.02,39000.0,207.67,208.23,206.86,208.02,39000.0
2023-03-13 13:40:00,208.07,208.29,207.76,207.89,18519.0,208.07,208.29,207.76,207.89,18519.0
2023-03-13 13:50:00,207.91,208.58,207.84,208.46,8886.0,207.91,208.58,207.84,208.46,8886.0
2023-03-13 14:00:00,208.37,208.47,208.06,208.06,16302.0,208.37,208.47,208.06,208.06,16302.0
2023-03-13 14:10:00,208.08,208.24,207.75,208.08,6710.0,208.08,208.24,207.75,208.08,6710.0
2023-03-13 14:20:00,208.01,208.4,207.89,208.15,7765.0,208.01,208.4,207.89,208.15,7765.0
2023-03-13 14:30:00,208.0,208.46,207.67,207.74,6071.0,208.0,208.46,207.67,207.74,6071.0
2023-03-13 14:40:00,207.89,208.3,207.72,208.07,5464.0,207.89,208.3,207.72,208.07,5464.0
2023-03-13 14:50:00,208.07,208.31,207.94,208.12,7775.0,208.07,208.31,207.94,208.12,7775.0
2023-03-13 15:00:00,208.08,208.1,206.98,207.08,7486.0,208.08,208.1,206.98,207.08,7486.0
2023-03-13 15:10:00,206.99,207.62,206.9,207.06,9632.0,206.99,207.62,206.9,207.06,9632.0
2023-03-13 15:20:00,206.94,206.94,205.69,205.91,18158.0,206.94,206.94,205.69,205.91,18158.0
2023-03-13 15:30:00,205.92,206.97,205.87,206.84,25052.0,205.92,206.97,205.87,206.84,25052.0
2023-03-13 15:40:00,206.78,206.8,205.95,205.96,30251.0,206.78,206.8,205.95,205.96,30251.0
2023-03-13 15:50:00,205.95,206.05,204.49,204.7,113717.0,205.95,206.05,204.49,204.7,113717.0
2023-03-14 09:30:00,209.68,212.21,209.14,212.0,29193.0,209.68,212.21,209.14,212.0,29193.0
2023-03-14 09:40:00,212.06,214.0,212.04,212.08,34860.0,212.06,214.0,212.04,212.08,34860.0
2023-03-14 09:50:00,211.83,211.98,210.83,211.98,23812.0,211.83,211.98,210.83,211.98,23812.0
2023-03-14 10:00:00,211.98,212.09,210.87,210.87,14773.0,211.98,212.09,210.87,210.87,14773.0
2023-03-14 10:10:00,210.93,211.95,210.53,210.75,12417.0,210.93,211.95,210.53,210.75,12417.0
2023-03-14 10:20:00,210.54,211.73,210.54,211.51,7224.0,210.54,211.73,210.54,211.51,7224.0
2023-03-14 10:30:00,211.34,211.91,211.19,211.2,5872.0,211.34,211.91,211.19,211.2,5872.0
2023-03-14 10:40:00,211.32,211.7,211.15,211.7,5713.0,211.32,211.7,211.15,211.7,5713.0
2023-03-14 10:50:00,211.61,212.3,211.49,211.7,12076.0,211.61,212.3,211.49,211.7,12076.0
2023-03-14 11:00:00,211.66,213.06,211.57,212.86,13284.0,211.66,213.06,211.57,212.86,13284.0
2023-03-14 11:10:00,212.83,212.95,212.44,212.9,5702.0,212.83,212.95,212.44,212.9,5702.0
2023-03-14 11:20:00,212.96,213.05,212.65,212.73,9794.0,212.96,213.05,212.65,212.73,9794.0
2023-03-14 11:30:00,212.67,213.71,212.42,213.71,43850.0,212.67,213.71,212.42,213.71,43850.0
2023-03-14 11:40:00,213.55,213.56,212.39,212.5,9947.0,213.55,213.56,212.39,212.5,9947.0
2023-03-14 11:50:00,212.36,212.89,212.3,212.89,4501.0,212.36,212.89,212.3,212.89,4501.0
2023-03-14 12:00:00,213.03,213.61,212.97,213.61,11241.0,213.03,213.61,212.97,213.61,11241.0
2023-03-14 12:10:00,213.7,214.0,213.7,213.85,10536.0,213.7,214.0,213.7,213.85,10536.0
2023-03-14 12:20:00,213.75,213.87,213.22,213.26,6298.0,213.75,213.87,213.22,213.26,6298.0
2023-03-14 12:30:00,213.35,213.59,213.23,213.23,3650.0,213.35,213.59,213.23,213.23,3650.0
2023-03-14 12:40:00,213.23,214.29,212.96,214.22,15644.0,213.23,214.29,212.96,214.22,15644.0
2023-03-14 12:50:00,214.23,214.23,213.56,213.72,20101.0,214.23,214.23,213.56,213.72,20101.0
2023-03-14 13:00:00,213.72,214.0,213.09,213.3,8161.0,213.72,214.0,213.09,213.3,8161.0
2023-03-14 13:10:00,213.22,213.22,212.09,212.79,10762.0,213.22,213.22,212.09,212.79,10762.0
2023-03-14 13:20:00,212.98,212.98,212.11,212.68,8235.0,212.98,212.98,212.11,212.68,8235.0
2023-03-14 13:30:00,212.58,212.58,212.17,212.28,3009.0,212.58,212.58,212.17,212.28,3009.0
2023-03-14 13:40:00,212.34,212.46,211.6,211.81,8210.0,212.34,212.46,211.6,211.81,8210.0
2023-03-14 13:50:00,211.67,211.86,211.2,211.2,12680.0,211.67,211.86,211.2,211.2,12680.0
2023-03-14 14:00:00,211.38,211.39,210.7,211.06,6399.0,211.38,211.39,210.7,211.06,6399.0
2023-03-14 14:10:00,211.17,211.25,210.5,211.01,4825.0,211.17,211.25,210.5,211.01,4825.0
2023-03-14 14:20:00,210.97,211.5,210.69,211.42,4742.0,210.97,211.5,210.69,211.42,4742.0
2023-03-14 14:30:00,211.33,211.65,211.17,211.5,8841.0,211.33,211.65,211.17,211.5,8841.0
2023-03-14 14:40:00,211.48,211.97,211.29,211.83,5017.0,211.48,211.97,211.29,211.83,5017.0
2023-03-14 14:50:00,211.73,212.16,211.49,211.59,8449.0,211.73,212.16,211.49,211.59,8449.0
2023-03-14 15:00:00,211.54,211.69,210.83,210.84,8090.0,211.54,211.69,210.83,210.84,8090.0
2023-03-14 15:10:00,210.78,211.38,210.65,211.31,10054.0,210.78,211.38,210.65,211.31,10054.0
2023-03-14 15:20:00,211.31,211.38,210.76,211.38,13684.0,211.31,211.38,210.76,211.38,13684.0
2023-03-14 15:30:00,211.42,212.16,211.26,211.77,24507.0,211.42,212.16,211.26,211.77,24507.0
2023-03-14 15:40:00,211.72,212.25,211.65,212.16,20417.0,211.72,212.25,211.65,212.16,20417.0
2023-03-14 15:50:00,212.24,212.88,212.02,212.47,70807.0,212.24,212.88,212.02,212.47,70807.0
2023-03-15 09:30:00,208.16,209.73,207.58,209.43,9966.0,208.16,209.73,207.58,209.43,9966.0
2023-03-15 09:40:00,209.18,211.04,209.18,210.18,7566.0,209.18,211.04,209.18,210.18,7566.0
2023-03-15 09:50:00,210.02,210.02,208.97,209.23,5316.0,210.02,210.02,208.97,209.23,5316.0
2023-03-15 10:00:00,209.22,210.5,208.93,210.01,12999.0,209.22,210.5,208.93,210.01,12999.0
2023-03-15 10:10:00,210.27,211.0,209.61,210.75,10940.0,210.27,211.0,209.61,210.75,10940.0
2023-03-15 10:20:00,210.81,211.31,210.34,211.17,6001.0,210.81,211.31,210.34,211.17,6001.0
2023-03-15 10:30:00,211.17,211.5,210.32,210.53,5855.0,211.17,211.5,210.32,210.53,5855.0
2023-03-15 10:40:00,210.49,210.93,209.9,210.0,14896.0,210.49,210.93,209.9,210.0,14896.0
2023-03-15 10:50:00,209.99,210.96,209.78,210.94,8443.0,209.99,210.96,209.78,210.94,8443.0
2023-03-15 11:00:00,211.09,211.85,210.67,211.42,24750.0,211.09,211.85,210.67,211.42,24750.0
2023-03-15 11:10:00,211.51,212.16,211.49,211.51,4402.0,211.51,212.16,211.49,211.51,4402.0
2023-03-15 11:20:00,211.63,212.34,211.47,212.25,16743.0,211.63,212.34,211.47,212.25,16743.0
2023-03-15 11:30:00,212.31,212.39,211.46,211.55,7463.0,212.31,212.39,211.46,211.55,7463.0
2023-03-15 11:40:00,211.54,212.45,211.45,212.17,7359.0,211.54,212.45,211.45,212.17,7359.0
2023-03-15 11:50:00,212.14,212.22,211.37,211.37,5600.0,212.14,212.22,211.37,211.37,5600.0
2023-03-15 12:00:00,211.22,211.55,210.76,210.76,4000.0,211.22,211.55,210.76,210.76,4000.0
2023-03-15 12:10:00,210.55,210.72,209.99,210.4,12600.0,210.55,210.72,209.99,210.4,12600.0
2023-03-15 12:20:00,210.44,210.46,209.59,210.0,7492.0,210.44,210.46,209.59,210.0,7492.0
2023-03-15 12:30:00,210.0,210.53,209.72,209.72,5987.0,210.0,210.53,209.72,209.72,5987.0
2023-03-15 12:40:00,209.83,210.11,209.78,210.03,4856.0,209.83,210.11,209.78,210.03,4856.0
2023-03-15 12:50:00,210.03,210.06,209.82,209.89,4817.0,210.03,210.06,209.82,209.89,4817.0
2023-03-15 13:00:00,209.93,210.29,209.65,210.21,7928.0,209.93,210.29,209.65,210.21,7928.0
2023-03-15 13:10:00,210.17,210.81,210.17,210.67,6918.0,210.17,210.81,210.17,210.67,6918.0
2023-03-15 13:20:00,210.62,211.28,210.62,211.19,6431.0,210.62,211.28,210.62,211.19,6431.0
2023-03-15 13:30:00,211.28,211.35,210.77,210.78,3902.0,211.28,211.35,210.77,210.78,3902.0
2023-03-15 13:40:00,210.81,210.84,210.25,210.35,5393.0,210.81,210.84,210.25,210.35,5393.0
2023-03-15 13:50:00,210.39,211.1,210.39,210.92,10326.0,210.39,211.1,210.39,210.92,10326.0
2023-03-15 14:00:00,211.02,211.29,210.78,210.78,8270.0,211.02,211.29,210.78,210.78,8270.0
2023-03-15 14:10:00,210.72,211.09,210.6,211.07,4691.0,210.72,211.09,210.6,211.07,4691.0
2023-03-15 14:20:00,211.02,212.83,211.01,212.53,15486.0,211.02,212.83,211.01,212.53,15486.0
2023-03-15 14:30:00,212.63,213.09,212.36,212.76,8937.0,212.63,213.09,212.36,212.76,8937.0
2023-03-15 14:40:00,212.65,212.99,212.36,212.55,6543.0,212.65,212.99,212.36,212.55,6543.0
2023-03-15 14:50:00,212.63,213.18,212.38,213.18,16153.0,212.63,213.18,212.38,213.18,16153.0
2023-03-15 15:00:00,213.21,213.56,212.74,212.74,7347.0,213.21,213.56,212.74,212.74,7347.0
2023-03-15 15:10:00,212.53,213.11,212.5,212.67,5400.0,212.53,213.11,212.5,212.67,5400.0
2023-03-15 15:20:00,212.61,213.28,212.47,213.06,12192.0,212.61,213.28,212.47,213.06,12192.0
2023-03-15 15:30:00,213.02,213.21,211.92,212.16,15306.0,213.02,213.21,211.92,212.16,15306.0
2023-03-15 15:40:00,212.09,212.13,211.57,211.87,15391.0,212.09,212.13,211.57,211.87,15391.0
2023-03-15 15:50:00,212.01,212.39,211.06,212.07,59481.0,212.01,212.39,211.06,212.07,59481.0
2023-03-16 09:30:00,211.44,211.84,210.48,211.63,5175.0,211.44,211.84,210.48,211.63,5175.0
2023-03-16 09:40:00,212.73,212.84,211.77,212.21,4632.0,212.73,212.84,211.77,212.21,4632.0
2023-03-16 09:50:00,211.8,212.31,211.68,212.22,4907.0,211.8,212.31,211.68,212.22,4907.0
2023-03-16 10:00:00,212.2,212.89,212.09,212.4,8196.0,212.2,212.89,212.09,212.4,8196.0
2023-03-16 10:10:00,212.05,212.21,211.5,211.51,1300.0,212.05,212.21,211.5,211.51,1300.0
2023-03-16 10:20:00,211.12,211.7,211.06,211.45,2300.0,211.12,211.7,211.06,211.45,2300.0
2023-03-16 10:30:00,211.53,211.97,211.42,211.81,2632.0,211.53,211.97,211.42,211.81,2632.0
2023-03-16 10:40:00,211.81,212.72,211.8,212.72,6994.0,211.81,212.72,211.8,212.72,6994.0
2023-03-16 10:50:00,212.79,213.29,212.66,213.11,4395.0,212.79,213.29,212.66,213.11,4395.0
2023-03-16 11:00:00,213.14,213.84,212.53,213.84,4899.0,213.14,213.84,212.53,213.84,4899.0
2023-03-16 11:10:00,213.9,214.21,213.89,214.01,3257.0,213.9,214.21,213.89,214.01,3257.0
2023-03-16 11:20:00,214.21,215.02,214.17,214.73,9769.0,214.21,215.02,214.17,214.73,9769.0
2023-03-16 11:30:00,214.78,214.86,213.93,214.08,19052.0,214.78,214.86,213.93,214.08,19052.0
2023-03-16 11:40:00,214.05,214.25,213.43,213.61,5724.0,214.05,214.25,213.43,213.61,5724.0
2023-03-16 11:50:00,213.78,214.1,213.49,213.49,2796.0,213.78,214.1,213.49,213.49,2796.0
2023-03-16 12:00:00,213.57,214.06,213.46,213.46,5730.0,213.57,214.06,213.46,213.46,5730.0
2023-03-16 12:10:00,213.33,213.83,213.07,213.81,2235.0,213.33,213.83,213.07,213.81,2235.0
2023-03-16 12:20:00,213.81,213.9,212.94,213.14,6957.0,213.81,213.9,212.94,213.14,6957.0
2023-03-16 12:30:00,212.83,213.19,212.54,212.54,6233.0,212.83,213.19,212.54,212.54,6233.0
2023-03-16 12:40:00,212.52,212.88,212.31,212.81,2624.0,212.52,212.88,212.31,212.81,2624.0
2023-03-16 12:50:00,213.02,213.84,213.02,213.84,18698.0,213.02,213.84,213.02,213.84,18698.0
2023-03-16 13:00:00,213.9,213.9,212.91,213.06,8139.0,213.9,213.9,212.91,213.06,8139.0
2023-03-16 13:10:00,212.98,212.98,211.97,212.02,3463.0,212.98,212.98,211.97,212.02,3463.0
2023-03-16 13:20:00,211.88,212.17,211.76,211.76,5813.0,211.88,212.17,211.76,211.76,5813.0
2023-03-16 13:30:00,211.75,211.82,211.23,211.42,7716.0,211.75,211.82,211.23,211.42,7716.0
2023-03-16 13:40:00,211.46,211.58,211.15,211.18,5236.0,211.46,211.58,211.15,211.18,5236.0
2023-03-16 13:50:00,211.11,211.16,210.61,210.61,5534.0,211.11,211.16,210.61,210.61,5534.0
2023-03-16 14:00:00,210.56,210.98,210.47,210.87,10425.0,210.56,210.98,210.47,210.87,10425.0
2023-03-16 14:10:00,210.99,211.71,210.94,211.71,12608.0,210.99,211.71,210.94,211.71,12608.0
2023-03-16 14:20:00,211.83,212.5,211.82,212.3,5853.0,211.83,212.5,211.82,212.3,5853.0
2023-03-16 14:30:00,212.37,212.94,212.11,212.84,5393.0,212.37,212.94,212.11,212.84,5393.0
2023-03-16 14:40:00,212.85,213.07,212.4,212.46,8432.0,212.85,213.07,212.4,212.46,8432.0
2023-03-16 14:50:00,212.47,213.12,212.44,212.94,4528.0,212.47,213.12,212.44,212.94,4528.0
2023-03-16 15:00:00,213.0,213.06,212.73,212.76,4538.0,213.0,213.06,212.73,212.76,4538.0
2023-03-16 15:10:00,212.73,213.07,212.68,213.06,3200.0,212.73,213.07,212.68,213.06,3200.0
2023-03-16 15:20:00,213.0,213.59,212.88,213.59,5443.0,213.0,213.59,212.88,213.59,5443.0
2023-03-16 15:30:00,213.63,213.73,212.8,212.83,12390.0,213.63,213.73,212.8,212.83,12390.0
2023-03-16 15:40:00,212.86,213.63,212.8,213.24,16794.0,212.86,213.63,212.8,213.24,16794.0
2023-03-16 15:50:00,213.61,214.28,213.16,214.26,52170.0,213.61,214.28,213.16,214.26,52170.0
2023-03-17 09:30:00,213.22,213.22,210.84,211.2,13546.0,213.22,213.22,210.84,211.2,13546.0
2023-03-17 09:40:00,211.51,211.85,210.52,210.77,2520.0,211.51,211.85,210.52,210.77,2520.0
2023-03-17 09:50:00,210.39,211.24,210.39,210.95,3433.0,210.39,211.24,210.39,210.95,3433.0
2023-03-17 10:00:00,211.24,212.06,210.98,211.31,8477.0,211.24,212.06,210.98,211.31,8477.0
2023-03-17 10:10:00,211.19,211.19,209.44,209.75,22464.0,211.19,211.19,209.44,209.75,22464.0
2023-03-17 10:20:00,209.82,210.18,208.09,209.44,23436.0,209.82,210.18,208.09,209.44,23436.0
2023-03-17 10:30:00,209.37,209.65,208.76,209.06,7180.0,209.37,209.65,208.76,209.06,7180.0
2023-03-17 10:40:00,209.05,209.1,208.69,209.01,6041.0,209.05,209.1,208.69,209.01,6041.0
2023-03-17 10:50:00,209.01,209.13,208.3,208.4,15930.0,209.01,209.13,208.3,208.4,15930.0
2023-03-17 11:00:00,208.37,209.18,208.28,209.18,7487.0,208.37,209.18,208.28,209.18,7487.0
2023-03-17 11:10:00,209.07,209.97,208.77,209.97,7630.0,209.07,209.97,208.77,209.97,7630.0
2023-03-17 11:20:00,209.91,209.92,209.24,209.29,5640.0,209.91,209.92,209.24,209.29,5640.0
2023-03-17 11:30:00,209.36,209.43,208.91,208.98,6583.0,209.36,209.43,208.91,208.98,6583.0
2023-03-17 11:40:00,209.08,209.21,208.8,208.95,3751.0,209.08,209.21,208.8,208.95,3751.0
2023-03-17 11:50:00,208.97,209.4,208.78,209.08,9287.0,208.97,209.4,208.78,209.08,9287.0
2023-03-17 12:00:00,209.1,209.58,209.01,209.58,7234.0,209.1,209.58,209.01,209.58,7234.0
2023-03-17 12:10:00,209.56,209.56,209.17,209.22,10397.0,209.56,209.56,209.17,209.22,10397.0
2023-03-17 12:20:00,209.31,209.55,208.95,209.52,7311.0,209.31,209.55,208.95,209.52,7311.0
2023-03-17 12:30:00,209.61,210.38,209.53,210.32,18909.0,209.61,210.38,209.53,210.32,18909.0
2023-03-17 12:40:00,210.42,210.42,209.44,209.78,13575.0,210.42,210.42,209.44,209.78,13575.0
2023-03-17 12:50:00,209.91,209.92,209.52,209.78,4665.0,209.91,209.92,209.52,209.78,4665.0
2023-03-17 13:00:00,209.85,210.04,209.62,210.03,4700.0,209.85,210.04,209.62,210.03,4700.0
2023-03-17 13:10:00,209.99,210.17,209.71,209.72,6044.0,209.99,210.17,209.71,209.72,6044.0
2023-03-17 13:20:00,209.71,210.19,209.71,209.99,6532.0,209.71,210.19,209.71,209.99,6532.0
2023-03-17 13:30:00,209.97,210.15,209.58,209.77,10289.0,209.97,210.15,209.58,209.77,10289.0
2023-03-17 13:40:00,209.75,210.01,209.51,209.92,8461.0,209.75,210.01,209.51,209.92,8461.0
2023-03-17 13:50:00,210.03,210.13,209.83,210.08,10194.0,210.03,210.13,209.83,210.08,10194.0
2023-03-17 14:00:00,210.19,210.26,209.85,209.99,7493.0,210.19,210.26,209.85,209.99,7493.0
2023-03-17 14:10:00,209.98,210.2,209.81,210.08,5794.0,209.98,210.2,209.81,210.08,5794.0
2023-03-17 14:20:00,210.04,210.14,209.9,209.95,4552.0,210.04,210.14,209.9,209.95,4552.0
2023-03-17 14:30:00,209.89,209.92,209.3,209.34,9124.0,209.89,209.92,209.3,209.34,9124.0
2023-03-17 14:40:00,209.28,209.72,209.21,209.48,14402.0,209.28,209.72,209.21,209.48,14402.0
2023-03-17 14:50:00,209.39,210.0,209.25,209.74,24332.0,209.39,210.0,209.25,209.74,24332.0
2023-03-17 15:00:00,209.8,209.8,209.12,209.12,27749.0,209.8,209.8,209.12,209.12,27749.0
2023-03-17 15:10:00,209.15,209.8,208.96,209.61,33935.0,209.15,209.8,208.96,209.61,33935.0
2023-03-17 15:20:00,209.61,210.04,209.48,209.91,42097.0,209.61,210.04,209.48,209.91,42097.0
2023-03-17 15:30:00,209.93,209.93,208.85,208.95,45867.0,209.93,209.93,208.85,208.95,45867.0
2023-03-17 15:40:00,208.94,209.7,208.78,209.68,41315.0,208.94,209.7,208.78,209.68,41315.0
2023-03-17 15:50:00,209.88,210.3,209.28,210.16,96275.0,209.88,210.3,209.28,210.16,96275.0
2023-03-20 09:30:00,211.53,213.44,210.33,211.11,12258.0,211.53,213.44,210.33,211.11,12258.0
2023-03-20 09:40:00,211.17,212.67,211.17,212.13,18408.0,211.17,212.67,211.17,212.13,18408.0
2023-03-20 09:50:00,211.98,212.25,211.43,211.71,25671.0,211.98,212.25,211.43,211.71,25671.0
2023-03-20 10:00:00,212.0,212.05,210.55,210.55,7409.0,212.0,212.05,210.55,210.55,7409.0
2023-03-20 10:10:00,210.58,211.19,210.11,210.11,7263.0,210.58,211.19,210.11,210.11,7263.0
2023-03-20 10:20:00,210.04,211.74,209.56,211.54,6818.0,210.04,211.74,209.56,211.54,6818.0
2023-03-20 10:30:00,211.56,211.71,210.75,210.85,6845.0,211.56,211.71,210.75,210.85,6845.0
2023-03-20 10:40:00,210.84,210.85,210.03,210.03,8465.0,210.84,210.85,210.03,210.03,8465.0
2023-03-20 10:50:00,210.0,210.36,209.87,210.15,7703.0,210.0,210.36,209.87,210.15,7703.0
2023-03-20 11:00:00,210.26,211.23,210.23,211.23,26388.0,210.26,211.23,210.23,211.23,26388.0
2023-03-20 11:10:00,211.3,211.34,210.73,210.88,16056.0,211.3,211.34,210.73,210.88,16056.0
2023-03-20 11:20:00,210.87,210.95,210.47,210.76,3760.0,210.87,210.95,210.47,210.76,3760.0
2023-03-20 11:30:00,210.77,210.88,210.49,210.88,2423.0,210.77,210.88,210.49,210.88,2423.0
2023-03-20 11:40:00,210.7,210.89,209.87,210.24,11525.0,210.7,210.89,209.87,210.24,11525.0
2023-03-20 11:50:00,210.17,210.29,209.77,209.8,8055.0,210.17,210.29,209.77,209.8,8055.0
2023-03-20 12:00:00,209.8,209.81,208.63,208.63,5204.0,209.8,209.81,208.63,208.63,5204.0
2023-03-20 12:10:00,208.63,208.67,207.91,208.33,9800.0,208.63,208.67,207.91,208.33,9800.0
2023-03-20 12:20:00,208.29,208.35,207.69,208.14,6204.0,208.29,208.35,207.69,208.14,6204.0
2023-03-20 12:30:00,208.14,208.61,208.13,208.46,4673.0,208.14,208.61,208.13,208.46,4673.0
2023-03-20 12:40:00,208.42,208.65,208.42,208.57,4176.0,208.42,208.65,208.42,208.57,4176.0
2023-03-20 12:50:00,208.68,208.72,208.28,208.28,16165.0,208.68,208.72,208.28,208.28,16165.0
2023-03-20 13:00:00,208.37,209.17,208.36,208.97,4570.0,208.37,209.17,208.36,208.97,4570.0
2023-03-20 13:10:00,209.1,209.17,208.83,208.84,6534.0,209.1,209.17,208.83,208.84,6534.0
2023-03-20 13:20:00,208.84,208.92,208.64,208.72,5610.0,208.84,208.92,208.64,208.72,5610.0
2023-03-20 13:30:00,208.74,209.34,208.73,209.08,36718.0,208.74,209.34,208.73,209.08,36718.0
2023-03-20 13:40:00,209.12,209.47,209.08,209.37,5977.0,209.12,209.47,209.08,209.37,5977.0
2023-03-20 13:50:00,209.24,210.09,209.24,209.81,9363.0,209.24,210.09,209.24,209.81,9363.0
2023-03-20 14:00:00,209.81,209.81,209.0,209.47,13900.0,209.81,209.81,209.0,209.47,13900.0
2023-03-20 14:10:00,209.47,209.77,209.23,209.4,15354.0,209.47,209.77,209.23,209.4,15354.0
2023-03-20 14:20:00,209.5,210.28,209.5,210.24,11049.0,209.5,210.28,209.5,210.24,11049.0
2023-03-20 14:30:00,210.25,210.47,209.61,209.61,7728.0,210.25,210.47,209.61,209.61,7728.0
2023-03-20 14:40:00,209.54,209.54,209.1,209.33,18696.0,209.54,209.54,209.1,209.33,18696.0
2023-03-20 14:50:00,209.36,209.56,208.9,209.01,12762.0,209.36,209.56,208.9,209.01,12762.0
2023-03-20 15:00:00,209.0,209.28,208.94,209.01,4598.0,209.0,209.28,208.94,209.01,4598.0
2023-03-20 15:10:00,209.02,209.34,209.02,209.31,12112.0,209.02,209.34,209.02,209.31,12112.0
2023-03-20 15:20:00,209.31,209.48,209.15,209.46,13698.0,209.31,209.48,209.15,209.46,13698.0
2023-03-20 15:30:00,209.42,210.11,209.42,209.81,11902.0,209.42,210.11,209.42,209.81,11902.0
2023-03-20 15:40:00,209.76,210.8,209.69,210.67,15545.0,209.76,210.8,209.69,210.67,15545.0
2023-03-20 15:50:00,210.73,211.86,210.73,211.8,50779.0,210.73,211.86,210.73,211.8,50779.0
2023-03-21 09:30:00,214.48,215.81,213.65,213.65,8542.0,214.48,215.81,213.65,213.65,8542.0
2023-03-21 09:40:00,213.91,215.81,213.91,215.25,5063.0,213.91,215.81,213.91,215.25,5063.0
2023-03-21 09:50:00,215.27,216.25,215.27,215.9,17370.0,215.27,216.25,215.27,215.9,17370.0
2023-03-21 10:00:00,216.11,216.22,215.36,215.39,6317.0,216.11,216.22,215.36,215.39,6317.0
2023-03-21 10:10:00,215.56,216.11,215.56,216.11,6101.0,215.56,216.11,215.56,216.11,6101.0
2023-03-21 10:20:00,215.78,215.82,214.86,215.75,9042.0,215.78,215.82,214.86,215.75,9042.0
2023-03-21 10:30:00,215.96,216.0,214.91,215.46,5445.0,215.96,216.0,214.91,215.46,5445.0
2023-03-21 10:40:00,215.44,215.51,214.53,214.7,10205.0,215.44,215.51,214.53,214.7,10205.0
2023-03-21 10:50:00,214.67,214.81,213.92,214.05,18223.0,214.67,214.81,213.92,214.05,18223.0
2023-03-21 11:00:00,214.0,214.02,213.17,213.26,11138.0,214.0,214.02,213.17,213.26,11138.0
2023-03-21 11:10:00,213.35,213.82,213.05,213.75,9871.0,213.35,213.82,213.05,213.75,9871.0
2023-03-21 11:20:00,213.66,213.66,212.96,213.0,7151.0,213.66,213.66,212.96,213.0,7151.0
2023-03-21 11:30:00,213.32,213.43,212.8,212.8,4267.0,213.32,213.43,212.8,212.8,4267.0
2023-03-21 11:40:00,212.84,212.85,212.2,212.28,9742.0,212.84,212.85,212.2,212.28,9742.0
2023-03-21 11:50:00,212.29,212.78,212.29,212.58,3446.0,212.29,212.78,212.29,212.58,3446.0
2023-03-21 12:00:00,212.64,212.97,212.64,212.97,2900.0,212.64,212.97,212.64,212.97,2900.0
2023-03-21 12:10:00,212.94,213.34,212.93,213.09,3136.0,212.94,213.34,212.93,213.09,3136.0
2023-03-21 12:20:00,213.08,213.12,212.85,212.97,3708.0,213.08,213.12,212.85,212.97,3708.0
2023-03-21 12:30:00,213.03,213.2,212.89,213.05,2969.0,213.03,213.2,212.89,213.05,2969.0
2023-03-21 12:40:00,213.0,213.0,212.36,212.69,5443.0,213.0,213.0,212.36,212.69,5443.0
2023-03-21 12:50:00,212.67,213.02,212.61,212.62,9113.0,212.67,213.02,212.61,212.62,9113.0
2023-03-21 13:00:00,212.53,212.62,212.28,212.62,3031.0,212.53,212.62,212.28,212.62,3031.0
2023-03-21 13:10:00,212.66,212.96,212.57,212.64,5646.0,212.66,212.96,212.57,212.64,5646.0
2023-03-21 13:20:00,212.56,212.69,212.21,212.43,6630.0,212.56,212.69,212.21,212.43,6630.0
2023-03-21 13:30:00,212.39,212.73,212.27,212.27,5522.0,212.39,212.73,212.27,212.27,5522.0
2023-03-21 13:40:00,212.21,212.29,211.53,211.53,4232.0,212.21,212.29,211.53,211.53,4232.0
2023-03-21 13:50:00,211.52,211.54,211.25,211.36,3326.0,211.52,211.54,211.25,211.36,3326.0
2023-03-21 14:00:00,211.46,211.67,211.12,211.2,4870.0,211.46,211.67,211.12,211.2,4870.0
2023-03-21 14:10:00,211.34,211.9,211.33,211.77,9137.0,211.34,211.9,211.33,211.77,9137.0
2023-03-21 14:20:00,211.67,212.14,211.65,212.06,8164.0,211.67,212.14,211.65,212.06,8164.0
2023-03-21 14:30:00,212.13,212.3,212.07,212.16,3745.0,212.13,212.3,212.07,212.16,3745.0
2023-03-21 14:40:00,212.15,212.65,212.15,212.65,6203.0,212.15,212.65,212.15,212.65,6203.0
2023-03-21 14:50:00,212.57,212.75,212.52,212.72,9769.0,212.57,212.75,212.52,212.72,9769.0
2023-03-21 15:00:00,212.72,213.0,212.72,213.0,4270.0,212.72,213.0,212.72,213.0,4270.0
2023-03-21 15:10:00,212.97,213.08,212.4,212.4,7467.0,212.97,213.08,212.4,212.4,7467.0
2023-03-21 15:20:00,212.34,212.48,211.63,211.77,9744.0,212.34,212.48,211.63,211.77,9744.0
2023-03-21 15:30:00,211.77,211.84,211.23,211.81,25092.0,211.77,211.84,211.23,211.81,25092.0
2023-03-21 15:40:00,211.81,212.45,211.81,212.36,21040.0,211.81,212.45,211.81,212.36,21040.0
2023-03-21 15:50:00,212.16,212.85,211.98,212.02,63075.0,212.16,212.85,211.98,212.02,63075.0
2023-03-22 09:30:00,213.35,213.96,212.9,213.05,4851.0,213.35,213.96,212.9,213.05,4851.0
2023-03-22 09:40:00,213.0,213.09,211.42,212.45,8884.0,213.0,213.09,211.42,212.45,8884.0
2023-03-22 09:50:00,212.29,213.15,212.02,212.77,11238.0,212.29,213.15,212.02,212.77,11238.0
2023-03-22 10:00:00,212.84,213.22,212.63,213.22,3012.0,212.84,213.22,212.63,213.22,3012.0
2023-03-22 10:10:00,213.16,213.16,212.14,212.18,5407.0,213.16,213.16,212.14,212.18,5407.0
2023-03-22 10:20:00,212.35,212.36,211.5,212.01,21230.0,212.35,212.36,211.5,212.01,21230.0
2023-03-22 10:30:00,212.06,212.36,211.67,211.69,7211.0,212.06,212.36,211.67,211.69,7211.0
2023-03-22 10:40:00,211.74,211.74,210.66,210.76,3871.0,211.74,211.74,210.66,210.76,3871.0
2023-03-22 10:50:00,211.18,211.4,210.55,210.62,2851.0,211.18,211.4,210.55,210.62,2851.0
2023-03-22 11:00:00,210.74,210.93,210.42,210.42,6350.0,210.74,210.93,210.42,210.42,6350.0
2023-03-22 11:10:00,210.55,210.55,209.86,209.86,5996.0,210.55,210.55,209.86,209.86,5996.0
2023-03-22 11:20:00,209.8,210.09,209.45,209.85,5581.0,209.8,210.09,209.45,209.85,5581.0
2023-03-22 11:30:00,209.72,210.02,209.71,209.78,16995.0,209.72,210.02,209.71,209.78,16995.0
2023-03-22 11:40:00,209.78,210.3,209.58,210.21,5582.0,209.78,210.3,209.58,210.21,5582.0
2023-03-22 11:50:00,210.08,210.1,209.7,209.83,7527.0,210.08,210.1,209.7,209.83,7527.0
2023-03-22 12:00:00,209.81,209.95,209.54,209.55,2201.0,209.81,209.95,209.54,209.55,2201.0
2023-03-22 12:10:00,209.56,209.65,209.11,209.62,3701.0,209.56,209.65,209.11,209.62,3701.0
2023-03-22 12:20:00,209.51,209.76,209.35,209.35,2500.0,209.51,209.76,209.35,209.35,2500.0
2023-03-22 12:30:00,209.32,210.04,209.32,210.0,5393.0,209.32,210.04,209.32,210.0,5393.0
2023-03-22 12:40:00,209.98,210.07,209.61,209.78,4900.0,209.98,210.07,209.61,209.78,4900.0
2023-03-22 12:50:00,209.78,209.81,209.45,209.51,2788.0,209.78,209.81,209.45,209.51,2788.0
2023-03-22 13:00:00,209.38,209.38,208.89,208.89,2355.0,209.38,209.38,208.89,208.89,2355.0
2023-03-22 13:10:00,208.97,208.97,208.67,208.79,4841.0,208.97,208.97,208.67,208.79,4841.0
2023-03-22 13:20:00,208.8,209.21,208.76,209.21,4940.0,208.8,209.21,208.76,209.21,4940.0
2023-03-22 13:30:00,209.3,209.5,209.18,209.28,6176.0,209.3,209.5,209.18,209.28,6176.0
2023-03-22 13:40:00,209.16,209.17,208.92,209.15,3465.0,209.16,209.17,208.92,209.15,3465.0
2023-03-22 13:50:00,209.1,209.42,208.86,209.42,13306.0,209.1,209.42,208.86,209.42,13306.0
2023-03-22 14:00:00,209.56,210.78,209.56,210.76,17273.0,209.56,210.78,209.56,210.76,17273.0
2023-03-22 14:10:00,210.76,211.0,210.06,210.57,14118.0,210.76,211.0,210.06,210.57,14118.0
2023-03-22 14:20:00,210.47,210.53,210.13,210.39,3006.0,210.47,210.53,210.13,210.39,3006.0
2023-03-22 14:30:00,210.35,211.0,209.37,209.76,8928.0,210.35,211.0,209.37,209.76,8928.0
2023-03-22 14:40:00,210.31,211.47,210.05,211.1,9835.0,210.31,211.47,210.05,211.1,9835.0
2023-03-22 14:50:00,211.0,211.05,209.26,209.26,4750.0,211.0,211.05,209.26,209.26,4750.0
2023-03-22 15:00:00,209.46,209.89,208.12,208.14,14692.0,209.46,209.89,208.12,208.14,14692.0
2023-03-22 15:10:00,208.25,209.19,207.51,208.73,15950.0,208.25,209.19,207.51,208.73,15950.0
2023-03-22 15:20:00,208.77,209.95,208.77,209.92,5991.0,208.77,209.95,208.77,209.92,5991.0
2023-03-22 15:30:00,209.84,209.97,208.29,208.43,11076.0,209.84,209.97,208.29,208.43,11076.0
2023-03-22 15:40:00,208.6,208.74,207.57,207.67,12249.0,208.6,208.74,207.57,207.67,12249.0
2023-03-22 15:50:00,207.61,207.61,205.8,205.8,48047.0,207.61,207.61,205.8,205.8,48047.0
2023-03-23 09:30:00,206.43,207.21,206.09,206.41,4889.0,206.43,207.21,206.09,206.41,4889.0
2023-03-23 09:40:00,206.15,208.32,206.15,208.32,6201.0,206.15,208.32,206.15,208.32,6201.0
2023-03-23 09:50:00,208.23,208.5,207.93,208.1,19141.0,208.23,208.5,207.93,208.1,19141.0
2023-03-23 10:00:00,208.13,208.37,207.62,207.7,11224.0,208.13,208.37,207.62,207.7,11224.0
2023-03-23 10:10:00,207.6,207.81,207.07,207.17,6600.0,207.6,207.81,207.07,207.17,6600.0
2023-03-23 10:20:00,207.21,207.27,206.32,206.35,9560.0,207.21,207.27,206.32,206.35,9560.0
2023-03-23 10:30:00,206.58,206.91,206.48,206.48,9600.0,206.58,206.91,206.48,206.48,9600.0
2023-03-23 10:40:00,206.58,207.48,206.58,207.48,14045.0,206.58,207.48,206.58,207.48,14045.0
2023-03-23 10:50:00,207.49,207.94,206.5,206.56,13019.0,207.49,207.94,206.5,206.56,13019.0
2023-03-23 11:00:00,206.77,206.92,206.64,206.75,5898.0,206.77,206.92,206.64,206.75,5898.0
2023-03-23 11:10:00,206.76,207.05,206.45,206.46,7327.0,206.76,207.05,206.45,206.46,7327.0
2023-03-23 11:20:00,206.4,206.4,205.97,206.0,20832.0,206.4,206.4,205.97,206.0,20832.0
2023-03-23 11:30:00,206.37,206.76,206.37,206.59,6425.0,206.37,206.76,206.37,206.59,6425.0
2023-03-23 11:40:00,206.6,206.79,206.41,206.69,7485.0,206.6,206.79,206.41,206.69,7485.0
2023-03-23 11:50:00,206.77,206.8,206.45,206.46,4023.0,206.77,206.8,206.45,206.46,4023.0
2023-03-23 12:00:00,206.53,206.63,206.25,206.33,4240.0,206.53,206.63,206.25,206.33,4240.0
2023-03-23 12:10:00,206.19,206.19,205.97,206.07,7102.0,206.19,206.19,205.97,206.07,7102.0
2023-03-23 12:20:00,206.13,206.28,205.93,206.12,6418.0,206.13,206.28,205.93,206.12,6418.0
2023-03-23 12:30:00,206.26,206.27,205.47,205.47,13410.0,206.26,206.27,205.47,205.47,13410.0
2023-03-23 12:40:00,205.46,205.46,204.96,205.13,5358.0,205.46,205.46,204.96,205.13,5358.0
2023-03-23 12:50:00,205.18,205.18,204.53,204.59,2742.0,205.18,205.18,204.53,204.59,2742.0
2023-03-23 13:00:00,204.63,205.08,204.51,204.96,3249.0,204.63,205.08,204.51,204.96,3249.0
2023-03-23 13:10:00,205.1,205.1,204.17,204.17,5405.0,205.1,205.1,204.17,204.17,5405.0
2023-03-23 13:20:00,204.37,204.43,203.64,203.84,2813.0,204.37,204.43,203.64,203.84,2813.0
2023-03-23 13:30:00,203.7,203.9,203.6,203.78,4424.0,203.7,203.9,203.6,203.78,4424.0
2023-03-23 13:40:00,203.74,204.2,203.74,203.97,5170.0,203.74,204.2,203.74,203.97,5170.0
2023-03-23 13:50:00,204.03,204.04,203.49,203.49,3635.0,204.03,204.04,203.49,203.49,3635.0
2023-03-23 14:00:00,203.53,203.84,203.53,203.59,2648.0,203.53,203.84,203.53,203.59,2648.0
2023-03-23 14:10:00,203.58,203.58,203.18,203.18,5447.0,203.58,203.58,203.18,203.18,5447.0
2023-03-23 14:20:00,203.16,203.16,202.38,202.38,4114.0,203.16,203.16,202.38,202.38,4114.0
2023-03-23 14:30:00,202.39,202.53,202.03,202.1,4592.0,202.39,202.53,202.03,202.1,4592.0
2023-03-23 14:40:00,202.21,202.21,200.95,201.29,11278.0,202.21,202.21,200.95,201.29,11278.0
2023-03-23 14:50:00,201.2,201.95,201.2,201.95,6508.0,201.2,201.95,201.2,201.95,6508.0
2023-03-23 15:00:00,202.58,203.54,202.27,202.52,3633.0,202.58,203.54,202.27,202.52,3633.0
2023-03-23 15:10:00,202.7,202.7,201.79,201.8,9913.0,202.7,202.7,201.79,201.8,9913.0
2023-03-23 15:20:00,201.81,202.9,201.57,202.62,11679.0,201.81,202.9,201.57,202.62,11679.0
2023-03-23 15:30:00,202.5,203.66,202.44,203.48,19098.0,202.5,203.66,202.44,203.48,19098.0
2023-03-23 15:40:00,203.45,204.91,203.38,204.38,19999.0,203.45,204.91,203.38,204.38,19999.0
2023-03-23 15:50:00,204.48,204.67,203.64,203.64,65680.0,204.48,204.67,203.64,203.64,65680.0
2023-03-24 09:30:00,201.26,202.5,200.24,200.97,32943.0,201.26,202.5,200.24,200.97,32943.0
2023-03-24 09:40:00,201.08,201.08,199.78,199.78,5881.0,201.08,201.08,199.78,199.78,5881.0
2023-03-24 09:50:00,200.07,200.6,199.64,200.27,26323.0,200.07,200.6,199.64,200.27,26323.0
2023-03-24 10:00:00,200.27,200.69,199.05,199.05,9726.0,200.27,200.69,199.05,199.05,9726.0
2023-03-24 10:10:00,199.2,199.62,198.62,198.62,11910.0,199.2,199.62,198.62,198.62,11910.0
2023-03-24 10:20:00,198.48,199.58,198.31,199.56,16474.0,198.48,199.58,198.31,199.56,16474.0
2023-03-24 10:30:00,199.52,200.23,199.31,199.31,32132.0,199.52,200.23,199.31,199.31,32132.0
2023-03-24 10:40:00,199.15,199.24,198.45,199.1,51501.0,199.15,199.24,198.45,199.1,51501.0
2023-03-24 10:50:00,199.27,199.55,198.8,198.98,7533.0,199.27,199.55,198.8,198.98,7533.0
2023-03-24 11:00:00,198.98,199.49,198.72,198.96,7020.0,198.98,199.49,198.72,198.96,7020.0
2023-03-24 11:10:00,198.77,199.14,198.47,199.14,1907.0,198.77,199.14,198.47,199.14,1907.0
2023-03-24 11:20:00,199.06,199.35,198.85,199.0,11014.0,199.06,199.35,198.85,199.0,11014.0
2023-03-24 11:30:00,198.98,199.04,198.62,198.79,3496.0,198.98,199.04,198.62,198.79,3496.0
2023-03-24 11:40:00,198.7,199.03,198.2,198.88,6393.0,198.7,199.03,198.2,198.88,6393.0
2023-03-24 11:50:00,198.89,199.09,198.41,199.09,6090.0,198.89,199.09,198.41,199.09,6090.0
2023-03-24 12:00:00,199.16,200.07,199.16,199.17,5573.0,199.16,200.07,199.16,199.17,5573.0
2023-03-24 12:10:00,199.18,199.65,198.91,199.65,6845.0,199.18,199.65,198.91,199.65,6845.0
2023-03-24 12:20:00,199.76,200.11,199.61,200.11,4046.0,199.76,200.11,199.61,200.11,4046.0
2023-03-24 12:30:00,200.04,200.16,199.91,200.01,5637.0,200.04,200.16,199.91,200.01,5637.0
2023-03-24 12:40:00,199.94,200.38,199.86,200.34,3846.0,199.94,200.38,199.86,200.34,3846.0
2023-03-24 12:50:00,200.37,200.73,200.28,200.56,7529.0,200.37,200.73,200.28,200.56,7529.0
2023-03-24 13:00:00,200.64,200.87,200.5,200.5,5500.0,200.64,200.87,200.5,200.5,5500.0
2023-03-24 13:10:00,200.34,200.67,200.34,200.63,5042.0,200.34,200.67,200.34,200.63,5042.0
2023-03-24 13:20:00,200.63,201.72,200.62,201.56,9738.0,200.63,201.72,200.62,201.56,9738.0
2023-03-24 13:30:00,201.65,202.12,201.64,202.08,3319.0,201.65,202.12,201.64,202.08,3319.0
2023-03-24 13:40:00,202.27,202.62,202.18,202.35,5327.0,202.27,202.62,202.18,202.35,5327.0
2023-03-24 13:50:00,202.23,202.23,201.78,201.97,6401.0,202.23,202.23,201.78,201.97,6401.0
2023-03-24 14:00:00,202.11,202.16,201.47,201.65,7541.0,202.11,202.16,201.47,201.65,7541.0
2023-03-24 14:10:00,201.74,201.87,201.41,201.43,8771.0,201.74,201.87,201.41,201.43,8771.0
2023-03-24 14:20:00,201.54,201.63,201.32,201.49,20480.0,201.54,201.63,201.32,201.49,20480.0
2023-03-24 14:30:00,201.38,202.06,201.38,201.89,5103.0,201.38,202.06,201.38,201.89,5103.0
2023-03-24 14:40:00,201.93,202.2,201.93,202.2,3785.0,201.93,202.2,201.93,202.2,3785.0
2023-03-24 14:50:00,202.16,202.32,201.94,201.95,7104.0,202.16,202.32,201.94,201.95,7104.0
2023-03-24 15:00:00,202.02,202.04,201.83,201.83,5759.0,202.02,202.04,201.83,201.83,5759.0
2023-03-24 15:10:00,201.71,201.78,201.23,201.78,5432.0,201.71,201.78,201.23,201.78,5432.0
2023-03-24 15:20:00,201.83,202.21,201.51,201.55,7246.0,201.83,202.21,201.51,201.55,7246.0
2023-03-24 15:30:00,201.53,201.53,200.71,200.91,23051.0,201.53,201.53,200.71,200.91,23051.0
2023-03-24 15:40:00,200.91,201.31,200.89,201.15,25177.0,200.91,201.31,200.89,201.15,25177.0
2023-03-24 15:50:00,201.09,201.11,200.29,200.52,50605.0,201.09,201.11,200.29,200.52,50605.0
2023-03-27 09:30:00,202.84,202.84,199.28,199.84,17830.0,202.84,202.84,199.28,199.84,17830.0
2023-03-27 09:40:00,199.84,200.69,199.51,199.95,15020.0,199.84,200.69,199.51,199.95,15020.0
2023-03-27 09:50:00,199.92,200.2,199.37,199.56,8748.0,199.92,200.2,199.37,199.56,8748.0
2023-03-27 10:00:00,199.41,199.93,199.26,199.75,3435.0,199.41,199.93,199.26,199.75,3435.0
2023-03-27 10:10:00,199.62,199.78,199.11,199.4,7149.0,199.62,199.78,199.11,199.4,7149.0
2023-03-27 10:20:00,199.37,200.02,199.36,199.65,5310.0,199.37,200.02,199.36,199.65,5310.0
2023-03-27 10:30:00,199.6,199.6,198.81,199.0,11510.0,199.6,199.6,198.81,199.0,11510.0
2023-03-27 10:40:00,199.0,199.1,198.55,198.77,6314.0,199.0,199.1,198.55,198.77,6314.0
2023-03-27 10:50:00,198.91,199.07,198.5,198.5,6884.0,198.91,199.07,198.5,198.5,6884.0
2023-03-27 11:00:00,198.46,198.65,197.76,197.97,9356.0,198.46,198.65,197.76,197.97,9356.0
2023-03-27 11:10:00,197.88,198.0,197.26,197.26,5973.0,197.88,198.0,197.26,197.26,5973.0
2023-03-27 11:20:00,197.28,197.75,197.15,197.44,13657.0,197.28,197.75,197.15,197.44,13657.0
2023-03-27 11:30:00,197.44,197.68,197.25,197.44,10595.0,197.44,197.68,197.25,197.44,10595.0
2023-03-27 11:40:00,197.3,197.66,197.3,197.49,9689.0,197.3,197.66,197.3,197.49,9689.0
2023-03-27 11:50:00,197.48,197.65,196.98,197.04,4369.0,197.48,197.65,196.98,197.04,4369.0
2023-03-27 12:00:00,197.09,197.42,197.0,197.14,4777.0,197.09,197.42,197.0,197.14,4777.0
2023-03-27 12:10:00,197.16,197.2,196.89,197.11,6355.0,197.16,197.2,196.89,197.11,6355.0
2023-03-27 12:20:00,197.11,197.64,197.06,197.55,7286.0,197.11,197.64,197.06,197.55,7286.0
2023-03-27 12:30:00,197.76,197.82,197.42,197.62,4334.0,197.76,197.82,197.42,197.62,4334.0
2023-03-27 12:40:00,197.59,198.06,197.54,198.03,5560.0,197.59,198.06,197.54,198.03,5560.0
2023-03-27 12:50:00,198.03,198.51,198.03,198.37,3874.0,198.03,198.51,198.03,198.37,3874.0
2023-03-27 13:00:00,198.37,198.65,198.32,198.38,2802.0,198.37,198.65,198.32,198.38,2802.0
2023-03-27 13:10:00,198.38,198.43,197.9,197.99,3889.0,198.38,198.43,197.9,197.99,3889.0
2023-03-27 13:20:00,198.11,198.67,198.1,198.58,3304.0,198.11,198.67,198.1,198.58,3304.0
2023-03-27 13:30:00,198.54,199.24,198.47,199.17,10589.0,198.54,199.24,198.47,199.17,10589.0
2023-03-27 13:40:00,199.17,199.89,199.16,199.89,3402.0,199.17,199.89,199.16,199.89,3402.0
2023-03-27 13:50:00,199.73,199.73,199.48,199.5,2845.0,199.73,199.73,199.48,199.5,2845.0
2023-03-27 14:00:00,199.58,199.74,199.54,199.68,3919.0,199.58,199.74,199.54,199.68,3919.0
2023-03-27 14:10:00,199.61,199.99,199.61,199.92,3338.0,199.61,199.99,199.61,199.92,3338.0
2023-03-27 14:20:00,199.98,200.11,199.78,199.99,3808.0,199.98,200.11,199.78,199.99,3808.0
2023-03-27 14:30:00,200.0,200.32,199.96,200.31,8615.0,200.0,200.32,199.96,200.31,8615.0
2023-03-27 14:40:00,200.4,200.9,200.24,200.9,3971.0,200.4,200.9,200.24,200.9,3971.0
2023-03-27 14:50:00,200.84,200.92,200.59,200.59,5120.0,200.84,200.92,200.59,200.59,5120.0
2023-03-27 15:00:00,200.72,200.72,199.99,200.2,9084.0,200.72,200.72,199.99,200.2,9084.0
2023-03-27 15:10:00,200.22,200.22,200.01,200.1,2506.0,200.22,200.22,200.01,200.1,2506.0
2023-03-27 15:20:00,200.06,200.35,200.01,200.23,8452.0,200.06,200.35,200.01,200.23,8452.0
2023-03-27 15:30:00,200.27,200.35,199.45,199.7,21769.0,200.27,200.35,199.45,199.7,21769.0
2023-03-27 15:40:00,199.72,199.73,199.39,199.46,23587.0,199.72,199.73,199.39,199.46,23587.0
2023-03-27 15:50:00,199.43,199.59,199.17,199.46,69126.0,199.43,199.59,199.17,199.46,69126.0
2023-03-28 09:30:00,199.98,201.24,199.79,201.0,10890.0,199.98,201.24,199.79,201.0,10890.0
2023-03-28 09:40:00,201.06,202.08,200.45,202.08,11371.0,201.06,202.08,200.45,202.08,11371.0
2023-03-28 09:50:00,202.19,202.74,201.79,202.7,19625.0,202.19,202.74,201.79,202.7,19625.0
2023-03-28 10:00:00,202.7,204.68,202.7,204.52,21203.0,202.7,204.68,202.7,204.52,21203.0
2023-03-28 10:10:00,204.44,205.06,204.1,204.88,10975.0,204.44,205.06,204.1,204.88,10975.0
2023-03-28 10:20:00,204.95,204.95,203.91,204.22,17107.0,204.95,204.95,203.91,204.22,17107.0
2023-03-28 10:30:00,204.31,204.49,203.31,203.33,17256.0,204.31,204.49,203.31,203.33,17256.0
2023-03-28 10:40:00,203.03,203.37,202.59,203.29,15137.0,203.03,203.37,202.59,203.29,15137.0
2023-03-28 10:50:00,203.44,203.56,203.21,203.28,4774.0,203.44,203.56,203.21,203.28,4774.0
2023-03-28 11:00:00,203.26,203.61,203.24,203.25,5708.0,203.26,203.61,203.24,203.25,5708.0
2023-03-28 11:10:00,203.25,203.48,203.02,203.03,5750.0,203.25,203.48,203.02,203.03,5750.0
2023-03-28 11:20:00,203.04,203.47,203.01,203.4,6740.0,203.04,203.47,203.01,203.4,6740.0
2023-03-28 11:30:00,203.3,203.6,203.22,203.27,4847.0,203.3,203.6,203.22,203.27,4847.0
2023-03-28 11:40:00,203.28,203.28,202.61,202.61,3898.0,203.28,203.28,202.61,202.61,3898.0
2023-03-28 11:50:00,202.68,202.88,202.68,202.86,3024.0,202.68,202.88,202.68,202.86,3024.0
2023-03-28 12:00:00,202.92,202.94,202.48,202.55,6340.0,202.92,202.94,202.48,202.55,6340.0
2023-03-28 12:10:00,202.41,202.41,201.49,201.6,12182.0,202.41,202.41,201.49,201.6,12182.0
2023-03-28 12:20:00,201.48,201.74,201.46,201.59,4035.0,201.48,201.74,201.46,201.59,4035.0
2023-03-28 12:30:00,201.59,202.1,201.52,202.09,12024.0,201.59,202.1,201.52,202.09,12024.0
2023-03-28 12:40:00,202.09,202.25,201.91,201.94,38144.0,202.09,202.25,201.91,201.94,38144.0
2023-03-28 12:50:00,201.83,202.1,201.77,202.03,5104.0,201.83,202.1,201.77,202.03,5104.0
2023-03-28 13:00:00,202.08,202.09,201.78,201.82,5522.0,202.08,202.09,201.78,201.82,5522.0
2023-03-28 13:10:00,201.95,201.95,201.48,201.57,3284.0,201.95,201.95,201.48,201.57,3284.0
2023-03-28 13:20:00,201.63,201.67,201.57,201.65,1330.0,201.63,201.67,201.57,201.65,1330.0
2023-03-28 13:30:00,201.65,201.96,201.22,201.22,7655.0,201.65,201.96,201.22,201.22,7655.0
2023-03-28 13:40:00,201.27,201.34,200.74,200.87,6346.0,201.27,201.34,200.74,200.87,6346.0
2023-03-28 13:50:00,200.78,201.08,200.67,201.08,2570.0,200.78,201.08,200.67,201.08,2570.0
2023-03-28 14:00:00,201.11,201.47,201.05,201.38,2206.0,201.11,201.47,201.05,201.38,2206.0
2023-03-28 14:10:00,201.39,201.77,201.37,201.37,15824.0,201.39,201.77,201.37,201.37,15824.0
2023-03-28 14:20:00,201.54,201.54,201.4,201.45,1304.0,201.54,201.54,201.4,201.45,1304.0
2023-03-28 14:30:00,201.52,201.57,201.44,201.49,3900.0,201.52,201.57,201.44,201.49,3900.0
2023-03-28 14:40:00,201.6,202.17,201.59,201.85,9908.0,201.6,202.17,201.59,201.85,9908.0
2023-03-28 14:50:00,201.85,201.99,201.84,201.94,3529.0,201.85,201.99,201.84,201.94,3529.0
2023-03-28 15:00:00,201.95,202.42,201.85,202.42,11008.0,201.95,202.42,201.85,202.42,11008.0
2023-03-28 15:10:00,202.55,202.55,202.3,202.36,6552.0,202.55,202.55,202.3,202.36,6552.0
2023-03-28 15:20:00,202.41,202.54,202.23,202.3,8561.0,202.41,202.54,202.23,202.3,8561.0
2023-03-28 15:30:00,202.24,202.24,201.8,201.81,14562.0,202.24,202.24,201.8,201.81,14562.0
2023-03-28 15:40:00,201.82,202.28,201.71,202.28,11346.0,201.82,202.28,201.71,202.28,11346.0
2023-03-28 15:50:00,202.28,202.52,199.99,201.29,216112.0,202.28,202.52,199.99,201.29,216112.0
2023-03-29 09:30:00,197.78,199.7,195.09,195.91,90144.0,197.78,199.7,195.09,195.91,90144.0
2023-03-29 09:40:00,195.58,196.18,194.24,195.26,88323.0,195.58,196.18,194.24,195.26,88323.0
2023-03-29 09:50:00,195.28,196.85,195.22,195.23,120530.0,195.28,196.85,195.22,195.23,120530.0
2023-03-29 10:00:00,195.28,196.18,195.28,195.37,20164.0,195.28,196.18,195.28,195.37,20164.0
2023-03-29 10:10:00,195.31,195.36,192.51,192.6,115634.0,195.31,195.36,192.51,192.6,115634.0
2023-03-29 10:20:00,192.65,193.58,192.27,193.53,91197.0,192.65,193.58,192.27,193.53,91197.0
2023-03-29 10:30:00,193.47,193.52,192.2,192.48,27967.0,193.47,193.52,192.2,192.48,27967.0
2023-03-29 10:40:00,192.4,192.52,191.59,192.13,93456.0,192.4,192.52,191.59,192.13,93456.0
2023-03-29 10:50:00,192.3,193.51,192.29,193.16,92310.0,192.3,193.51,192.29,193.16,92310.0
2023-03-29 11:00:00,193.11,193.8,193.0,193.41,28621.0,193.11,193.8,193.0,193.41,28621.0
2023-03-29 11:10:00,193.41,193.87,193.3,193.31,19376.0,193.41,193.87,193.3,193.31,19376.0
2023-03-29 11:20:00,193.3,193.3,192.68,193.21,39447.0,193.3,193.3,192.68,193.21,39447.0
2023-03-29 11:30:00,193.21,193.72,193.18,193.41,27497.0,193.21,193.72,193.18,193.41,27497.0
2023-03-29 11:40:00,193.46,193.46,192.54,192.65,22456.0,193.46,193.46,192.54,192.65,22456.0
2023-03-29 11:50:00,192.65,193.29,192.64,193.08,35637.0,192.65,193.29,192.64,193.08,35637.0
2023-03-29 12:00:00,193.17,193.5,192.75,192.9,29445.0,193.17,193.5,192.75,192.9,29445.0
2023-03-29 12:10:00,192.9,193.98,192.89,193.77,40974.0,192.9,193.98,192.89,193.77,40974.0
2023-03-29 12:20:00,193.68,193.71,193.34,193.48,26184.0,193.68,193.71,193.34,193.48,26184.0
2023-03-29 12:30:00,193.52,193.6,193.21,193.34,15835.0,193.52,193.6,193.21,193.34,15835.0
2023-03-29 12:40:00,193.34,193.34,192.35,192.35,13141.0,193.34,193.34,192.35,192.35,13141.0
2023-03-29 12:50:00,192.35,192.57,192.11,192.35,7736.0,192.35,192.57,192.11,192.35,7736.0
2023-03-29 13:00:00,192.37,193.5,192.26,193.41,53872.0,192.37,193.5,192.26,193.41,53872.0
2023-03-29 13:10:00,193.48,194.13,193.48,193.91,17703.0,193.48,194.13,193.48,193.91,17703.0
2023-03-29 13:20:00,193.88,196.26,193.83,196.25,51265.0,193.88,196.26,193.83,196.25,51265.0
2023-03-29 13:30:00,196.3,196.39,195.82,195.83,24199.0,196.3,196.39,195.82,195.83,24199.0
2023-03-29 13:40:00,195.88,195.91,195.51,195.64,23038.0,195.88,195.91,195.51,195.64,23038.0
2023-03-29 13:50:00,195.63,195.8,194.81,194.84,32753.0,195.63,195.8,194.81,194.84,32753.0
2023-03-29 14:00:00,194.84,195.5,194.75,195.4,11870.0,194.84,195.5,194.75,195.4,11870.0
2023-03-29 14:10:00,195.42,195.51,195.16,195.4,14396.0,195.42,195.51,195.16,195.4,14396.0
2023-03-29 14:20:00,195.5,196.24,195.5,196.23,21652.0,195.5,196.24,195.5,196.23,21652.0
2023-03-29 14:30:00,196.17,197.49,196.08,197.49,19429.0,196.17,197.49,196.08,197.49,19429.0
2023-03-29 14:40:00,197.35,197.35,196.58,196.77,17853.0,197.35,197.35,196.58,196.77,17853.0
2023-03-29 14:50:00,196.7,196.9,196.03,196.84,17404.0,196.7,196.9,196.03,196.84,17404.0
2023-03-29 15:00:00,196.75,196.98,196.28,196.48,13577.0,196.75,196.98,196.28,196.48,13577.0
2023-03-29 15:10:00,196.42,196.95,196.37,196.81,10957.0,196.42,196.95,196.37,196.81,10957.0
2023-03-29 15:20:00,196.81,197.25,196.36,196.37,39577.0,196.81,197.25,196.36,196.37,39577.0
2023-03-29 15:30:00,196.36,196.36,195.67,195.74,23673.0,196.36,196.36,195.67,195.74,23673.0
2023-03-29 15:40:00,195.74,195.99,195.66,195.87,30206.0,195.74,195.99,195.66,195.87,30206.0
2023-03-29 15:50:00,195.97,197.84,195.91,197.55,148130.0,195.97,197.84,195.91,197.55,148130.0
2023-03-30 09:30:00,199.59,201.5,199.08,199.65,31793.0,199.59,201.5,199.08,199.65,31793.0
2023-03-30 09:40:00,199.75,200.22,199.39,200.1,9956.0,199.75,200.22,199.39,200.1,9956.0
2023-03-30 09:50:00,200.19,200.52,199.28,199.31,8293.0,200.19,200.52,199.28,199.31,8293.0
2023-03-30 10:00:00,199.28,199.4,198.44,198.45,11710.0,199.28,199.4,198.44,198.45,11710.0
2023-03-30 10:10:00,198.3,198.44,197.71,198.35,12944.0,198.3,198.44,197.71,198.35,12944.0
2023-03-30 10:20:00,198.35,198.68,197.93,198.66,8341.0,198.35,198.68,197.93,198.66,8341.0
2023-03-30 10:30:00,198.57,198.83,198.15,198.42,8344.0,198.57,198.83,198.15,198.42,8344.0
2023-03-30 10:40:00,198.41,198.65,198.3,198.37,7267.0,198.41,198.65,198.3,198.37,7267.0
2023-03-30 10:50:00,198.42,198.97,198.42,198.74,9957.0,198.42,198.97,198.42,198.74,9957.0
2023-03-30 11:00:00,198.58,199.21,198.47,199.13,13196.0,198.58,199.21,198.47,199.13,13196.0
2023-03-30 11:10:00,199.29,199.55,198.89,198.94,6850.0,199.29,199.55,198.89,198.94,6850.0
2023-03-30 11:20:00,199.01,199.1,198.43,198.47,8733.0,199.01,199.1,198.43,198.47,8733.0
2023-03-30 11:30:00,198.48,198.76,198.28,198.56,18088.0,198.48,198.76,198.28,198.56,18088.0
2023-03-30 11:40:00,198.59,198.68,197.83,197.83,6720.0,198.59,198.68,197.83,197.83,6720.0
2023-03-30 11:50:00,197.8,197.94,197.36,197.53,7730.0,197.8,197.94,197.36,197.53,7730.0
2023-03-30 12:00:00,197.58,197.63,197.19,197.21,3125.0,197.58,197.63,197.19,197.21,3125.0
2023-03-30 12:10:00,197.21,197.38,196.83,196.96,10871.0,197.21,197.38,196.83,196.96,10871.0
2023-03-30 12:20:00,196.84,197.08,196.84,197.04,3010.0,196.84,197.08,196.84,197.04,3010.0
2023-03-30 12:30:00,197.04,197.24,196.79,196.79,5715.0,197.04,197.24,196.79,196.79,5715.0
2023-03-30 12:40:00,196.8,197.26,196.79,197.03,4905.0,196.8,197.26,196.79,197.03,4905.0
2023-03-30 12:50:00,197.05,197.53,197.04,197.18,5306.0,197.05,197.53,197.04,197.18,5306.0
2023-03-30 13:00:00,197.14,197.25,196.94,197.19,23478.0,197.14,197.25,196.94,197.19,23478.0
2023-03-30 13:10:00,197.09,197.33,196.7,196.72,9755.0,197.09,197.33,196.7,196.72,9755.0
2023-03-30 13:20:00,196.78,196.89,196.34,196.38,10781.0,196.78,196.89,196.34,196.38,10781.0
2023-03-30 13:30:00,196.45,196.62,196.19,196.3,6218.0,196.45,196.62,196.19,196.3,6218.0
2023-03-30 13:40:00,196.22,196.22,195.66,195.89,5302.0,196.22,196.22,195.66,195.89,5302.0
2023-03-30 13:50:00,195.86,195.87,195.49,195.59,9769.0,195.86,195.87,195.49,195.59,9769.0
2023-03-30 14:00:00,195.58,196.08,195.54,195.9,5530.0,195.58,196.08,195.54,195.9,5530.0
2023-03-30 14:10:00,195.73,195.85,195.66,195.84,8444.0,195.73,195.85,195.66,195.84,8444.0
2023-03-30 14:20:00,195.89,196.4,195.89,196.1,8717.0,195.89,196.4,195.89,196.1,8717.0
2023-03-30 14:30:00,196.11,196.3,195.92,195.96,10982.0,196.11,196.3,195.92,195.96,10982.0
2023-03-30 14:40:00,195.9,196.32,195.77,196.25,10126.0,195.9,196.32,195.77,196.25,10126.0
2023-03-30 14:50:00,196.24,196.47,196.13,196.3,3770.0,196.24,196.47,196.13,196.3,3770.0
2023-03-30 15:00:00,196.31,196.62,196.22,196.27,8181.0,196.31,196.62,196.22,196.27,8181.0
2023-03-30 15:10:00,196.19,196.23,195.56,195.6,10704.0,196.19,196.23,195.56,195.6,10704.0
2023-03-30 15:20:00,195.65,195.75,194.7,194.75,28850.0,195.65,195.75,194.7,194.75,28850.0
2023-03-30 15:30:00,194.8,195.05,194.72,195.05,23975.0,194.8,195.05,194.72,195.05,23975.0
2023-03-30 15:40:00,195.05,195.2,194.58,195.05,31946.0,195.05,195.2,194.58,195.05,31946.0
2023-03-30 15:50:00,195.08,195.08,193.9,194.6,127718.0,195.08,195.08,193.9,194.6,127718.0
2023-03-31 09:30:00,195.72,197.17,194.59,197.14,66161.0,195.72,197.17,194.59,197.14,66161.0
2023-03-31 09:40:00,197.02,199.94,197.01,199.79,20037.0,197.02,199.94,197.01,199.79,20037.0
2023-03-31 09:50:00,199.62,200.98,199.4,200.43,18442.0,199.62,200.98,199.4,200.43,18442.0
2023-03-31 10:00:00,200.23,200.34,198.95,198.96,14932.0,200.23,200.34,198.95,198.96,14932.0
2023-03-31 10:10:00,198.91,199.29,198.51,199.06,61515.0,198.91,199.29,198.51,199.06,61515.0
2023-03-31 10:20:00,198.97,199.27,198.64,198.98,45385.0,198.97,199.27,198.64,198.98,45385.0
2023-03-31 10:30:00,198.98,199.09,198.78,198.83,12235.0,198.98,199.09,198.78,198.83,12235.0
2023-03-31 10:40:00,198.88,199.61,198.81,199.57,22269.0,198.88,199.61,198.81,199.57,22269.0
2023-03-31 10:50:00,199.59,201.26,199.58,200.68,43092.0,199.59,201.26,199.58,200.68,43092.0
2023-03-31 11:00:00,200.8,200.9,199.39,199.87,47754.0,200.8,200.9,199.39,199.87,47754.0
2023-03-31 11:10:00,199.87,200.33,199.87,200.16,5689.0,199.87,200.33,199.87,200.16,5689.0
2023-03-31 11:20:00,200.21,200.58,199.89,199.95,18620.0,200.21,200.58,199.89,199.95,18620.0
2023-03-31 11:30:00,199.94,200.78,199.85,200.47,15758.0,199.94,200.78,199.85,200.47,15758.0
2023-03-31 11:40:00,200.39,200.79,200.39,200.47,8518.0,200.39,200.79,200.39,200.47,8518.0
2023-03-31 11:50:00,200.41,200.68,200.36,200.39,9181.0,200.41,200.68,200.36,200.39,9181.0
2023-03-31 12:00:00,200.41,200.7,200.38,200.59,14787.0,200.41,200.7,200.38,200.59,14787.0
2023-03-31 12:10:00,200.59,200.66,200.43,200.5,14848.0,200.59,200.66,200.43,200.5,14848.0
2023-03-31 12:20:00,200.53,200.78,200.51,200.64,18858.0,200.53,200.78,200.51,200.64,18858.0
2023-03-31 12:30:00,200.65,200.71,199.94,199.95,12739.0,200.65,200.71,199.94,199.95,12739.0
2023-03-31 12:40:00,200.02,200.12,199.52,199.61,9362.0,200.02,200.12,199.52,199.61,9362.0
2023-03-31 12:50:00,199.52,199.57,199.08,199.46,13505.0,199.52,199.57,199.08,199.46,13505.0
2023-03-31 13:00:00,199.52,200.12,199.42,200.12,5523.0,199.52,200.12,199.42,200.12,5523.0
2023-03-31 13:10:00,200.02,200.64,199.96,200.43,7225.0,200.02,200.64,199.96,200.43,7225.0
2023-03-31 13:20:00,200.5,200.64,200.41,200.56,9229.0,200.5,200.64,200.41,200.56,9229.0
2023-03-31 13:30:00,200.55,200.76,200.41,200.69,10732.0,200.55,200.76,200.41,200.69,10732.0
2023-03-31 13:40:00,200.68,201.24,200.62,200.92,26036.0,200.68,201.24,200.62,200.92,26036.0
2023-03-31 13:50:00,200.86,201.01,200.75,200.84,7180.0,200.86,201.01,200.75,200.84,7180.0
2023-03-31 14:00:00,200.98,201.08,200.88,201.02,15292.0,200.98,201.08,200.88,201.02,15292.0
2023-03-31 14:10:00,201.07,201.18,200.74,200.74,12001.0,201.07,201.18,200.74,200.74,12001.0
2023-03-31 14:20:00,200.74,200.99,200.73,200.92,10238.0,200.74,200.99,200.73,200.92,10238.0
2023-03-31 14:30:00,200.88,201.34,200.88,201.27,16817.0,200.88,201.34,200.88,201.27,16817.0
2023-03-31 14:40:00,201.27,201.35,201.2,201.2,15549.0,201.27,201.35,201.2,201.2,15549.0
2023-03-31 14:50:00,201.2,202.04,201.11,202.03,9092.0,201.2,202.04,201.11,202.03,9092.0
2023-03-31 15:00:00,202.14,202.51,202.04,202.04,16525.0,202.14,202.51,202.04,202.04,16525.0
2023-03-31 15:10:00,202.06,202.35,201.84,202.02,35189.0,202.06,202.35,201.84,202.02,35189.0
2023-03-31 15:20:00,202.05,202.19,201.75,201.94,18455.0,202.05,202.19,201.75,201.94,18455.0
2023-03-31 15:30:00,201.96,202.63,201.82,201.98,39639.0,201.96,202.63,201.82,201.98,39639.0
2023-03-31 15:40:00,201.93,201.93,201.1,201.31,49985.0,201.93,201.93,201.1,201.31,49985.0
2023-03-31 15:50:00,201.37,202.31,201.27,202.07,113727.0,201.37,202.31,201.27,202.07,113727.0
2023-04-03 09:30:00,202.17,203.8,200.34,203.07,37451.0,202.17,203.8,200.34,203.07,37451.0
2023-04-03 09:40:00,202.95,203.37,202.41,202.78,26922.0,202.95,203.37,202.41,202.78,26922.0
2023-04-03 09:50:00,202.78,202.99,202.36,202.41,8775.0,202.78,202.99,202.36,202.41,8775.0
2023-04-03 10:00:00,202.34,202.86,202.03,202.49,11790.0,202.34,202.86,202.03,202.49,11790.0
2023-04-03 10:10:00,202.45,203.48,202.4,203.48,10700.0,202.45,203.48,202.4,203.48,10700.0
2023-04-03 10:20:00,203.87,204.82,203.8,204.82,6014.0,203.87,204.82,203.8,204.82,6014.0
2023-04-03 10:30:00,204.88,205.47,204.06,204.23,9227.0,204.88,205.47,204.06,204.23,9227.0
2023-04-03 10:40:00,204.39,204.74,203.8,203.8,6755.0,204.39,204.74,203.8,203.8,6755.0
2023-04-03 10:50:00,203.65,203.77,202.76,202.85,9381.0,203.65,203.77,202.76,202.85,9381.0
2023-04-03 11:00:00,202.84,203.07,202.45,202.45,8931.0,202.84,203.07,202.45,202.45,8931.0
2023-04-03 11:10:00,202.49,202.82,202.26,202.69,8491.0,202.49,202.82,202.26,202.69,8491.0
2023-04-03 11:20:00,202.68,202.68,202.08,202.58,6225.0,202.68,202.68,202.08,202.58,6225.0
2023-04-03 11:30:00,202.65,204.12,202.65,203.64,7086.0,202.65,204.12,202.65,203.64,7086.0
2023-04-03 11:40:00,203.72,204.29,203.69,204.15,5477.0,203.72,204.29,203.69,204.15,5477.0
2023-04-03 11:50:00,204.21,204.34,204.12,204.13,4178.0,204.21,204.34,204.12,204.13,4178.0
2023-04-03 12:00:00,204.08,204.6,204.06,204.45,5076.0,204.08,204.6,204.06,204.45,5076.0
2023-04-03 12:10:00,204.46,204.94,204.45,204.87,5746.0,204.46,204.94,204.45,204.87,5746.0
2023-04-03 12:20:00,204.72,204.72,204.38,204.51,3709.0,204.72,204.72,204.38,204.51,3709.0
2023-04-03 12:30:00,204.42,204.76,204.4,204.68,5175.0,204.42,204.76,204.4,204.68,5175.0
2023-04-03 12:40:00,204.72,204.79,204.35,204.38,2817.0,204.72,204.79,204.35,204.38,2817.0
2023-04-03 12:50:00,204.37,204.5,203.87,203.96,5476.0,204.37,204.5,203.87,203.96,5476.0
2023-04-03 13:00:00,203.77,204.3,203.75,204.3,2764.0,203.77,204.3,203.75,204.3,2764.0
2023-04-03 13:10:00,204.41,204.64,204.31,204.4,5081.0,204.41,204.64,204.31,204.4,5081.0
2023-04-03 13:20:00,204.33,204.45,204.11,204.12,5769.0,204.33,204.45,204.11,204.12,5769.0
2023-04-03 13:30:00,204.12,204.48,204.12,204.42,2740.0,204.12,204.48,204.12,204.42,2740.0
2023-04-03 13:40:00,204.43,204.43,204.02,204.22,6468.0,204.43,204.43,204.02,204.22,6468.0
2023-04-03 13:50:00,204.12,204.21,203.76,204.08,4460.0,204.12,204.21,203.76,204.08,4460.0
2023-04-03 14:00:00,203.92,204.19,203.69,203.85,8428.0,203.92,204.19,203.69,203.85,8428.0
2023-04-03 14:10:00,203.74,204.03,203.43,203.45,6825.0,203.74,204.03,203.43,203.45,6825.0
2023-04-03 14:20:00,203.35,203.63,203.18,203.61,7370.0,203.35,203.63,203.18,203.61,7370.0
2023-04-03 14:30:00,203.68,203.86,203.42,203.79,25753.0,203.68,203.86,203.42,203.79,25753.0
2023-04-03 14:40:00,203.8,204.0,203.79,203.94,7069.0,203.8,204.0,203.79,203.94,7069.0
2023-04-03 14:50:00,203.9,204.0,203.67,203.71,9565.0,203.9,204.0,203.67,203.71,9565.0
2023-04-03 15:00:00,203.62,204.0,203.62,203.89,9985.0,203.62,204.0,203.62,203.89,9985.0
2023-04-03 15:10:00,203.85,204.23,203.79,204.23,15129.0,203.85,204.23,203.79,204.23,15129.0
2023-04-03 15:20:00,204.21,205.07,204.08,205.03,9610.0,204.21,205.07,204.08,205.03,9610.0
2023-04-03 15:30:00,205.09,205.81,205.07,205.31,20333.0,205.09,205.81,205.07,205.31,20333.0
2023-04-03 15:40:00,205.27,205.78,205.21,205.58,28849.0,205.27,205.78,205.21,205.58,28849.0
2023-04-03 15:50:00,205.52,206.13,205.36,205.93,84714.0,205.52,206.13,205.36,205.93,84714.0
2023-04-04 09:30:00,210.15,210.42,208.51,208.97,72913.0,210.15,210.42,208.51,208.97,72913.0
2023-04-04 09:40:00,209.03,209.13,208.43,208.88,14114.0,209.03,209.13,208.43,208.88,14114.0
2023-04-04 09:50:00,209.0,209.0,208.52,208.68,12180.0,209.0,209.0,208.52,208.68,12180.0
2023-04-04 10:00:00,208.87,209.1,208.25,208.56,10574.0,208.87,209.1,208.25,208.56,10574.0
2023-04-04 10:10:00,208.64,208.81,206.46,206.85,36920.0,208.64,208.81,206.46,206.85,36920.0
2023-04-04 10:20:00,206.66,206.81,205.78,205.91,10318.0,206.66,206.81,205.78,205.91,10318.0
2023-04-04 10:30:00,206.02,207.33,205.92,207.27,12404.0,206.02,207.33,205.92,207.27,12404.0
2023-04-04 10:40:00,207.12,207.12,206.2,206.5,11603.0,207.12,207.12,206.2,206.5,11603.0
2023-04-04 10:50:00,206.53,206.53,205.65,206.19,12206.0,206.53,206.53,205.65,206.19,12206.0
2023-04-04 11:00:00,206.12,206.42,205.81,205.95,36000.0,206.12,206.42,205.81,205.95,36000.0
2023-04-04 11:10:00,206.1,206.1,204.89,205.2,10301.0,206.1,206.1,204.89,205.2,10301.0
2023-04-04 11:20:00,205.23,206.31,205.14,206.31,11520.0,205.23,206.31,205.14,206.31,11520.0
2023-04-04 11:30:00,206.42,206.67,206.27,206.51,2333.0,206.42,206.67,206.27,206.51,2333.0
2023-04-04 11:40:00,206.52,206.98,206.52,206.87,3857.0,206.52,206.98,206.52,206.87,3857.0
2023-04-04 11:50:00,206.94,207.26,206.74,206.86,6522.0,206.94,207.26,206.74,206.86,6522.0
2023-04-04 12:00:00,206.89,206.97,206.39,206.39,4638.0,206.89,206.97,206.39,206.39,4638.0
2023-04-04 12:10:00,206.53,206.75,206.24,206.24,2570.0,206.53,206.75,206.24,206.24,2570.0
2023-04-04 12:20:00,206.38,206.65,206.02,206.02,8518.0,206.38,206.65,206.02,206.02,8518.0
2023-04-04 12:30:00,206.11,206.15,205.5,205.55,6544.0,206.11,206.15,205.5,205.55,6544.0
2023-04-04 12:40:00,205.78,205.99,205.73,205.99,3043.0,205.78,205.99,205.73,205.99,3043.0
2023-04-04 12:50:00,205.9,205.9,205.52,205.89,2837.0,205.9,205.9,205.52,205.89,2837.0
2023-04-04 13:00:00,205.8,205.87,205.49,205.49,2865.0,205.8,205.87,205.49,205.49,2865.0
2023-04-04 13:10:00,205.4,206.04,205.38,205.88,2941.0,205.4,206.04,205.38,205.88,2941.0
2023-04-04 13:20:00,205.88,206.57,205.87,206.53,2012.0,205.88,206.57,205.87,206.53,2012.0
2023-04-04 13:30:00,206.62,206.99,206.62,206.8,5495.0,206.62,206.99,206.62,206.8,5495.0
2023-04-04 13:40:00,206.88,206.88,206.5,206.82,3817.0,206.88,206.88,206.5,206.82,3817.0
2023-04-04 13:50:00,206.84,207.14,206.84,206.99,2438.0,206.84,207.14,206.84,206.99,2438.0
2023-04-04 14:00:00,207.1,207.39,207.1,207.18,2007.0,207.1,207.39,207.1,207.18,2007.0
2023-04-04 14:10:00,207.27,207.27,207.08,207.17,2210.0,207.27,207.27,207.08,207.17,2210.0
2023-04-04 14:20:00,207.18,207.46,207.18,207.21,2971.0,207.18,207.46,207.18,207.21,2971.0
2023-04-04 14:30:00,207.23,207.23,206.79,206.99,9213.0,207.23,207.23,206.79,206.99,9213.0
2023-04-04 14:40:00,207.01,207.12,206.92,207.09,1822.0,207.01,207.12,206.92,207.09,1822.0
2023-04-04 14:50:00,207.17,207.47,207.17,207.32,4630.0,207.17,207.47,207.17,207.32,4630.0
2023-04-04 15:00:00,207.28,207.85,207.27,207.68,3360.0,207.28,207.85,207.27,207.68,3360.0
2023-04-04 15:10:00,207.86,208.17,207.66,208.09,4310.0,207.86,208.17,207.66,208.09,4310.0
2023-04-04 15:20:00,208.14,208.15,207.42,207.5,9336.0,208.14,208.15,207.42,207.5,9336.0
2023-04-04 15:30:00,207.53,207.6,207.27,207.38,13999.0,207.53,207.6,207.27,207.38,13999.0
2023-04-04 15:40:00,207.41,207.5,206.8,207.23,20287.0,207.41,207.5,206.8,207.23,20287.0
2023-04-04 15:50:00,207.29,207.29,206.52,206.69,94516.0,207.29,207.29,206.52,206.69,94516.0
2023-04-05 09:30:00,203.65,204.21,200.93,201.95,39582.0,203.65,204.21,200.93,201.95,39582.0
2023-04-05 09:40:00,202.11,202.11,199.29,199.78,35905.0,202.11,202.11,199.29,199.78,35905.0
2023-04-05 09:50:00,200.08,201.38,200.08,200.59,14368.0,200.08,201.38,200.08,200.59,14368.0
2023-04-05 10:00:00,200.39,200.49,199.21,199.46,22913.0,200.39,200.49,199.21,199.46,22913.0
2023-04-05 10:10:00,199.58,200.23,199.5,200.06,21130.0,199.58,200.23,199.5,200.06,21130.0
2023-04-05 10:20:00,200.07,200.5,199.93,200.32,15850.0,200.07,200.5,199.93,200.32,15850.0
2023-04-05 10:30:00,200.27,200.81,200.22,200.66,28919.0,200.27,200.81,200.22,200.66,28919.0
2023-04-05 10:40:00,200.63,200.67,199.86,200.34,9650.0,200.63,200.67,199.86,200.34,9650.0
2023-04-05 10:50:00,200.19,200.34,200.0,200.23,8898.0,200.19,200.34,200.0,200.23,8898.0
2023-04-05 11:00:00,200.23,200.57,199.79,200.46,7907.0,200.23,200.57,199.79,200.46,7907.0
2023-04-05 11:10:00,200.37,201.85,200.37,200.99,14848.0,200.37,201.85,200.37,200.99,14848.0
2023-04-05 11:20:00,200.96,201.24,200.86,200.9,6497.0,200.96,201.24,200.86,200.9,6497.0
2023-04-05 11:30:00,200.91,201.25,200.65,200.74,29967.0,200.91,201.25,200.65,200.74,29967.0
2023-04-05 11:40:00,200.88,201.25,200.76,201.19,9113.0,200.88,201.25,200.76,201.19,9113.0
2023-04-05 11:50:00,201.19,201.95,200.91,201.95,17206.0,201.19,201.95,200.91,201.95,17206.0
2023-04-05 12:00:00,202.06,202.06,201.39,201.58,8003.0,202.06,202.06,201.39,201.58,8003.0
2023-04-05 12:10:00,201.63,201.71,201.51,201.6,19106.0,201.63,201.71,201.51,201.6,19106.0
2023-04-05 12:20:00,201.67,201.7,200.65,201.1,6361.0,201.67,201.7,200.65,201.1,6361.0
2023-04-05 12:30:00,201.15,201.29,200.95,201.28,3444.0,201.15,201.29,200.95,201.28,3444.0
2023-04-05 12:40:00,201.27,201.3,200.89,201.01,7430.0,201.27,201.3,200.89,201.01,7430.0
2023-04-05 12:50:00,201.01,201.3,200.9,201.16,3314.0,201.01,201.3,200.9,201.16,3314.0
2023-04-05 13:00:00,201.26,201.3,200.87,201.15,4742.0,201.26,201.3,200.87,201.15,4742.0
2023-04-05 13:10:00,201.11,201.71,201.11,201.71,15459.0,201.11,201.71,201.11,201.71,15459.0
2023-04-05 13:20:00,201.82,201.95,201.59,201.62,3278.0,201.82,201.95,201.59,201.62,3278.0
2023-04-05 13:30:00,201.62,201.79,201.46,201.56,2825.0,201.62,201.79,201.46,201.56,2825.0
2023-04-05 13:40:00,201.56,201.68,201.18,201.18,4946.0,201.56,201.68,201.18,201.18,4946.0
2023-04-05 13:50:00,201.2,201.35,201.07,201.18,6234.0,201.2,201.35,201.07,201.18,6234.0
2023-04-05 14:00:00,201.1,201.2,200.97,201.0,5534.0,201.1,201.2,200.97,201.0,5534.0
2023-04-05 14:10:00,200.84,200.87,200.54,200.72,5249.0,200.84,200.87,200.54,200.72,5249.0
2023-04-05 14:20:00,200.64,200.74,200.47,200.47,3622.0,200.64,200.74,200.47,200.47,3622.0
2023-04-05 14:30:00,200.5,200.79,200.49,200.67,2128.0,200.5,200.79,200.49,200.67,2128.0
2023-04-05 14:40:00,200.77,200.77,200.23,200.28,3138.0,200.77,200.77,200.23,200.28,3138.0
2023-04-05 14:50:00,200.19,200.29,200.08,200.28,3792.0,200.19,200.29,200.08,200.28,3792.0
2023-04-05 15:00:00,200.23,200.3,199.87,199.9,4575.0,200.23,200.3,199.87,199.9,4575.0
2023-04-05 15:10:00,199.91,199.97,199.64,199.65,6040.0,199.91,199.97,199.64,199.65,6040.0
2023-04-05 15:20:00,199.65,200.44,199.64,200.21,9088.0,199.65,200.44,199.64,200.21,9088.0
2023-04-05 15:30:00,200.29,200.29,199.65,199.65,11232.0,200.29,200.29,199.65,199.65,11232.0
2023-04-05 15:40:00,199.66,199.72,199.4,199.46,25988.0,199.66,199.72,199.4,199.46,25988.0
2023-04-05 15:50:00,199.42,199.42,198.51,198.87,116223.0,199.42,199.42,198.51,198.87,116223.0
2023-04-06 09:30:00,197.42,197.42,193.26,193.47,27688.0,197.42,197.42,193.26,193.47,27688.0
2023-04-06 09:40:00,193.36,195.25,193.34,194.71,24077.0,193.36,195.25,193.34,194.71,24077.0
2023-04-06 09:50:00,194.71,195.58,194.5,194.59,19703.0,194.71,195.58,194.5,194.59,19703.0
2023-04-06 10:00:00,194.75,195.02,194.61,194.76,11733.0,194.75,195.02,194.61,194.76,11733.0
2023-04-06 10:10:00,194.74,194.83,194.12,194.12,29491.0,194.74,194.83,194.12,194.12,29491.0
2023-04-06 10:20:00,194.13,194.39,193.74,194.39,23029.0,194.13,194.39,193.74,194.39,23029.0
2023-04-06 10:30:00,194.28,194.32,193.85,193.85,16645.0,194.28,194.32,193.85,193.85,16645.0
2023-04-06 10:40:00,193.83,194.02,193.34,193.77,44509.0,193.83,194.02,193.34,193.77,44509.0
2023-04-06 10:50:00,193.75,194.09,193.6,193.6,13559.0,193.75,194.09,193.6,193.6,13559.0
2023-04-06 11:00:00,193.86,194.81,193.84,194.72,8844.0,193.86,194.81,193.84,194.72,8844.0
2023-04-06 11:10:00,194.78,195.15,194.57,194.67,43188.0,194.78,195.15,194.57,194.67,43188.0
2023-04-06 11:20:00,194.83,195.02,194.56,194.89,22564.0,194.83,195.02,194.56,194.89,22564.0
2023-04-06 11:30:00,194.93,194.95,194.37,194.38,7763.0,194.93,194.95,194.37,194.38,7763.0
2023-04-06 11:40:00,194.55,194.56,194.32,194.56,5547.0,194.55,194.56,194.32,194.56,5547.0
2023-04-06 11:50:00,194.6,195.35,194.59,194.86,10348.0,194.6,195.35,194.59,194.86,10348.0
2023-04-06 12:00:00,195.02,195.17,194.7,194.89,16378.0,195.02,195.17,194.7,194.89,16378.0
2023-04-06 12:10:00,194.9,194.9,194.06,194.31,27238.0,194.9,194.9,194.06,194.31,27238.0
2023-04-06 12:20:00,194.26,194.58,194.0,194.44,16545.0,194.26,194.58,194.0,194.44,16545.0
2023-04-06 12:30:00,194.57,195.08,194.57,195.02,14313.0,194.57,195.08,194.57,195.02,14313.0
2023-04-06 12:40:00,195.0,195.67,194.9,195.5,51582.0,195.0,195.67,194.9,195.5,51582.0
2023-04-06 12:50:00,195.55,195.56,194.77,194.95,54315.0,195.55,195.56,194.77,194.95,54315.0
2023-04-06 13:00:00,194.99,195.5,194.98,195.43,11065.0,194.99,195.5,194.98,195.43,11065.0
2023-04-06 13:10:00,195.49,196.05,195.3,195.51,29699.0,195.49,196.05,195.3,195.51,29699.0
2023-04-06 13:20:00,195.41,195.55,195.0,195.01,8516.0,195.41,195.55,195.0,195.01,8516.0
2023-04-06 13:30:00,195.05,195.13,194.75,195.0,5708.0,195.05,195.13,194.75,195.0,5708.0
2023-04-06 13:40:00,194.91,194.91,194.45,194.45,2161.0,194.91,194.91,194.45,194.45,2161.0
2023-04-06 13:50:00,194.52,194.95,194.48,194.5,5347.0,194.52,194.95,194.48,194.5,5347.0
2023-04-06 14:00:00,194.56,195.04,194.56,194.75,4973.0,194.56,195.04,194.56,194.75,4973.0
2023-04-06 14:10:00,194.75,194.83,194.4,194.54,4773.0,194.75,194.83,194.4,194.54,4773.0
2023-04-06 14:20:00,194.47,194.54,194.3,194.53,8662.0,194.47,194.54,194.3,194.53,8662.0
2023-04-06 14:30:00,194.5,194.61,194.36,194.59,4313.0,194.5,194.61,194.36,194.59,4313.0
2023-04-06 14:40:00,194.52,194.7,194.41,194.53,7329.0,194.52,194.7,194.41,194.53,7329.0
2023-04-06 14:50:00,194.54,194.57,194.17,194.28,9606.0,194.54,194.57,194.17,194.28,9606.0
2023-04-06 15:00:00,194.25,194.48,194.22,194.22,8744.0,194.25,194.48,194.22,194.22,8744.0
2023-04-06 15:10:00,194.19,194.19,193.98,194.0,5209.0,194.19,194.19,193.98,194.0,5209.0
2023-04-06 15:20:00,193.95,194.0,193.65,193.88,8334.0,193.95,194.0,193.65,193.88,8334.0
2023-04-06 15:30:00,193.89,194.54,193.73,194.52,23023.0,193.89,194.54,193.73,194.52,23023.0
2023-04-06 15:40:00,194.41,194.62,194.18,194.3,33692.0,194.41,194.62,194.18,194.3,33692.0
2023-04-06 15:50:00,194.33,194.33,193.69,193.95,78709.0,194.33,194.33,193.69,193.95,78709.0
2023-04-10 09:30:00,193.27,194.33,192.46,193.88,44713.0,193.27,194.33,192.46,193.88,44713.0
2023-04-10 09:40:00,194.08,195.57,193.76,195.31,22714.0,194.08,195.57,193.76,195.31,22714.0
2023-04-10 09:50:00,195.53,196.46,195.35,196.31,7222.0,195.53,196.46,195.35,196.31,7222.0
2023-04-10 10:00:00,196.11,196.42,195.61,196.23,11238.0,196.11,196.42,195.61,196.23,11238.0
2023-04-10 10:10:00,196.24,196.36,195.54,195.66,20207.0,196.24,196.36,195.54,195.66,20207.0
2023-04-10 10:20:00,195.74,195.74,195.13,195.47,8883.0,195.74,195.74,195.13,195.47,8883.0
2023-04-10 10:30:00,195.52,195.86,195.21,195.77,12379.0,195.52,195.86,195.21,195.77,12379.0
2023-04-10 10:40:00,195.85,195.91,195.47,195.67,14273.0,195.85,195.91,195.47,195.67,14273.0
2023-04-10 10:50:00,195.55,195.66,194.85,194.85,22327.0,195.55,195.66,194.85,194.85,22327.0
2023-04-10 11:00:00,194.74,195.27,194.69,195.08,8728.0,194.74,195.27,194.69,195.08,8728.0
2023-04-10 11:10:00,195.11,195.39,194.97,195.26,19479.0,195.11,195.39,194.97,195.26,19479.0
2023-04-10 11:20:00,195.26,196.09,195.04,195.75,44652.0,195.26,196.09,195.04,195.75,44652.0
2023-04-10 11:30:00,195.87,196.53,195.57,196.53,10895.0,195.87,196.53,195.57,196.53,10895.0
2023-04-10 11:40:00,196.69,196.78,195.71,196.06,9955.0,196.69,196.78,195.71,196.06,9955.0
2023-04-10 11:50:00,196.06,196.07,195.67,195.94,5273.0,196.06,196.07,195.67,195.94,5273.0
2023-04-10 12:00:00,196.07,196.12,195.59,195.87,8593.0,196.07,196.12,195.59,195.87,8593.0
2023-04-10 12:10:00,195.87,195.93,195.31,195.66,10916.0,195.87,195.93,195.31,195.66,10916.0
2023-04-10 12:20:00,195.66,195.9,195.66,195.89,5667.0,195.66,195.9,195.66,195.89,5667.0
2023-04-10 12:30:00,195.73,196.09,195.55,196.03,7594.0,195.73,196.09,195.55,196.03,7594.0
2023-04-10 12:40:00,196.17,196.33,195.93,196.06,12798.0,196.17,196.33,195.93,196.06,12798.0
2023-04-10 12:50:00,196.07,196.21,195.74,196.0,11428.0,196.07,196.21,195.74,196.0,11428.0
2023-04-10 13:00:00,195.94,196.23,195.94,196.2,7991.0,195.94,196.23,195.94,196.2,7991.0
2023-04-10 13:10:00,196.2,197.14,196.2,197.12,11124.0,196.2,197.14,196.2,197.12,11124.0
2023-04-10 13:20:00,196.99,197.13,196.46,196.57,10615.0,196.99,197.13,196.46,196.57,10615.0
2023-04-10 13:30:00,196.73,197.16,196.53,196.92,11518.0,196.73,197.16,196.53,196.92,11518.0
2023-04-10 13:40:00,196.95,197.0,196.76,196.97,11897.0,196.95,197.0,196.76,196.97,11897.0
2023-04-10 13:50:00,196.93,196.94,196.73,196.87,7227.0,196.93,196.94,196.73,196.87,7227.0
2023-04-10 14:00:00,196.8,197.0,196.72,196.82,12670.0,196.8,197.0,196.72,196.82,12670.0
2023-04-10 14:10:00,196.88,197.3,196.82,197.3,23893.0,196.88,197.3,196.82,197.3,23893.0
2023-04-10 14:20:00,197.17,197.22,197.01,197.03,11777.0,197.17,197.22,197.01,197.03,11777.0
2023-04-10 14:30:00,197.07,197.13,196.88,196.89,11521.0,197.07,197.13,196.88,196.89,11521.0
2023-04-10 14:40:00,196.89,196.9,196.44,196.7,12256.0,196.89,196.9,196.44,196.7,12256.0
2023-04-10 14:50:00,196.64,196.87,196.64,196.86,9373.0,196.64,196.87,196.64,196.86,9373.0
2023-04-10 15:00:00,196.88,197.63,196.88,197.45,10253.0,196.88,197.63,196.88,197.45,10253.0
2023-04-10 15:10:00,197.49,197.55,197.17,197.21,14785.0,197.49,197.55,197.17,197.21,14785.0
2023-04-10 15:20:00,197.21,197.68,197.16,197.68,14945.0,197.21,197.68,197.16,197.68,14945.0
2023-04-10 15:30:00,197.71,198.04,197.7,197.79,24792.0,197.71,198.04,197.7,197.79,24792.0
2023-04-10 15:40:00,197.84,198.27,197.75,198.14,37093.0,197.84,198.27,197.75,198.14,37093.0
2023-04-10 15:50:00,198.25,198.5,197.59,197.99,147118.0,198.25,198.5,197.59,197.99,147118.0
2023-04-11 09:30:00,198.95,199.92,197.84,198.5,13072.0,198.95,199.92,197.84,198.5,13072.0
2023-04-11 09:40:00,198.32,198.43,197.18,197.52,7327.0,198.32,198.43,197.18,197.52,7327.0
2023-04-11 09:50:00,197.74,198.05,196.75,196.75,25864.0,197.74,198.05,196.75,196.75,25864.0
2023-04-11 10:00:00,196.53,197.59,196.25,197.59,9301.0,196.53,197.59,196.25,197.59,9301.0
2023-04-11 10:10:00,197.93,197.93,197.49,197.83,8208.0,197.93,197.93,197.49,197.83,8208.0
2023-04-11 10:20:00,197.8,198.28,197.59,197.65,19360.0,197.8,198.28,197.59,197.65,19360.0
2023-04-11 10:30:00,197.74,197.88,196.13,196.13,7810.0,197.74,197.88,196.13,196.13,7810.0
2023-04-11 10:40:00,196.35,196.81,196.19,196.71,6822.0,196.35,196.81,196.19,196.71,6822.0
2023-04-11 10:50:00,196.92,197.29,196.8,197.28,11668.0,196.92,197.29,196.8,197.28,11668.0
2023-04-11 11:00:00,197.36,197.41,197.14,197.17,6052.0,197.36,197.41,197.14,197.17,6052.0
2023-04-11 11:10:00,197.16,197.18,196.39,196.94,11868.0,197.16,197.18,196.39,196.94,11868.0
2023-04-11 11:20:00,196.9,197.24,196.71,197.24,5749.0,196.9,197.24,196.71,197.24,5749.0
2023-04-11 11:30:00,197.13,197.13,196.48,196.55,6049.0,197.13,197.13,196.48,196.55,6049.0
2023-04-11 11:40:00,196.55,196.9,196.49,196.9,5237.0,196.55,196.9,196.49,196.9,5237.0
2023-04-11 11:50:00,196.93,197.03,196.76,197.02,5231.0,196.93,197.03,196.76,197.02,5231.0
2023-04-11 12:00:00,197.24,197.62,197.24,197.58,5212.0,197.24,197.62,197.24,197.58,5212.0
2023-04-11 12:10:00,197.53,197.98,197.42,197.81,6284.0,197.53,197.98,197.42,197.81,6284.0
2023-04-11 12:20:00,197.98,198.34,197.71,198.25,12900.0,197.98,198.34,197.71,198.25,12900.0
2023-04-11 12:30:00,198.27,198.77,198.14,198.53,3471.0,198.27,198.77,198.14,198.53,3471.0
2023-04-11 12:40:00,198.7,199.14,198.58,198.89,5738.0,198.7,199.14,198.58,198.89,5738.0
2023-04-11 12:50:00,198.75,199.21,198.71,198.71,3591.0,198.75,199.21,198.71,198.71,3591.0
2023-04-11 13:00:00,198.64,198.64,198.16,198.45,4724.0,198.64,198.64,198.16,198.45,4724.0
2023-04-11 13:10:00,198.43,198.47,197.91,198.1,5570.0,198.43,198.47,197.91,198.1,5570.0
2023-04-11 13:20:00,198.22,198.29,197.92,197.98,4818.0,198.22,198.29,197.92,197.98,4818.0
2023-04-11 13:30:00,198.07,198.2,197.69,197.84,3799.0,198.07,198.2,197.69,197.84,3799.0
2023-04-11 13:40:00,197.9,198.27,197.9,198.27,6828.0,197.9,198.27,197.9,198.27,6828.0
2023-04-11 13:50:00,198.17,198.55,198.1,198.44,4626.0,198.17,198.55,198.1,198.44,4626.0
2023-04-11 14:00:00,198.56,198.88,198.35,198.75,5481.0,198.56,198.88,198.35,198.75,5481.0
2023-04-11 14:10:00,198.8,198.95,198.6,198.95,3400.0,198.8,198.95,198.6,198.95,3400.0
2023-04-11 14:20:00,199.0,199.29,198.93,199.28,4647.0,199.0,199.29,198.93,199.28,4647.0
2023-04-11 14:30:00,199.35,199.62,199.22,199.62,5356.0,199.35,199.62,199.22,199.62,5356.0
2023-04-11 14:40:00,199.61,199.87,199.51,199.58,6916.0,199.61,199.87,199.51,199.58,6916.0
2023-04-11 14:50:00,199.62,199.62,199.14,199.24,7456.0,199.62,199.62,199.14,199.24,7456.0
2023-04-11 15:00:00,199.36,199.36,198.84,198.84,6534.0,199.36,199.36,198.84,198.84,6534.0
2023-04-11 15:10:00,198.86,199.26,198.79,199.24,5086.0,198.86,199.26,198.79,199.24,5086.0
2023-04-11 15:20:00,199.19,199.19,198.86,199.08,6106.0,199.19,199.19,198.86,199.08,6106.0
2023-04-11 15:30:00,199.07,199.16,198.53,198.58,12324.0,199.07,199.16,198.53,198.58,12324.0
2023-04-11 15:40:00,198.63,198.67,198.08,198.21,17051.0,198.63,198.67,198.08,198.21,17051.0
2023-04-11 15:50:00,198.15,198.16,197.67,197.7,59343.0,198.15,198.16,197.67,197.7,59343.0
2023-04-12 09:30:00,198.81,198.81,197.74,198.18,7763.0,198.81,198.81,197.74,198.18,7763.0
2023-04-12 09:40:00,197.81,197.81,195.17,195.63,8363.0,197.81,197.81,195.17,195.63,8363.0
2023-04-12 09:50:00,195.46,195.79,194.69,194.99,6005.0,195.46,195.79,194.69,194.99,6005.0
2023-04-12 10:00:00,194.95,196.03,194.6,195.77,6164.0,194.95,196.03,194.6,195.77,6164.0
2023-04-12 10:10:00,195.79,196.0,194.58,194.58,5252.0,195.79,196.0,194.58,194.58,5252.0
2023-04-12 10:20:00,194.53,195.31,194.31,195.0,8509.0,194.53,195.31,194.31,195.0,8509.0
2023-04-12 10:30:00,195.28,195.29,193.48,193.98,4349.0,195.28,195.29,193.48,193.98,4349.0
2023-04-12 10:40:00,194.2,194.4,193.81,193.81,8088.0,194.2,194.4,193.81,193.81,8088.0
2023-04-12 10:50:00,193.59,193.59,193.03,193.15,4807.0,193.59,193.59,193.03,193.15,4807.0
2023-04-12 11:00:00,193.13,193.42,192.32,192.32,8848.0,193.13,193.42,192.32,192.32,8848.0
2023-04-12 11:10:00,192.24,192.6,191.63,192.39,32826.0,192.24,192.6,191.63,192.39,32826.0
2023-04-12 11:20:00,192.49,192.6,191.99,192.27,15938.0,192.49,192.6,191.99,192.27,15938.0
2023-04-12 11:30:00,192.27,192.76,191.94,192.76,14468.0,192.27,192.76,191.94,192.76,14468.0
2023-04-12 11:40:00,192.73,192.73,192.2,192.52,7031.0,192.73,192.73,192.2,192.52,7031.0
2023-04-12 11:50:00,192.69,193.24,192.45,193.24,3505.0,192.69,193.24,192.45,193.24,3505.0
2023-04-12 12:00:00,193.17,193.29,192.54,192.54,2278.0,193.17,193.29,192.54,192.54,2278.0
2023-04-12 12:10:00,192.47,192.58,191.83,191.88,3728.0,192.47,192.58,191.83,191.88,3728.0
2023-04-12 12:20:00,191.81,191.95,191.6,191.95,4624.0,191.81,191.95,191.6,191.95,4624.0
2023-04-12 12:30:00,191.95,192.21,191.74,191.97,4460.0,191.95,192.21,191.74,191.97,4460.0
2023-04-12 12:40:00,191.93,192.37,191.76,192.11,5006.0,191.93,192.37,191.76,192.11,5006.0
2023-04-12 12:50:00,192.16,192.51,192.12,192.51,5282.0,192.16,192.51,192.12,192.51,5282.0
2023-04-12 13:00:00,192.51,192.88,192.24,192.81,9082.0,192.51,192.88,192.24,192.81,9082.0
2023-04-12 13:10:00,192.8,193.04,192.79,192.86,4137.0,192.8,193.04,192.79,192.86,4137.0
2023-04-12 13:20:00,192.85,192.85,192.56,192.79,3400.0,192.85,192.85,192.56,192.79,3400.0
2023-04-12 13:30:00,192.66,192.66,192.25,192.25,1977.0,192.66,192.66,192.25,192.25,1977.0
2023-04-12 13:40:00,192.19,192.19,191.43,191.43,2558.0,192.19,192.19,191.43,191.43,2558.0
2023-04-12 13:50:00,191.44,191.58,191.26,191.47,2691.0,191.44,191.58,191.26,191.47,2691.0
2023-04-12 14:00:00,191.54,191.61,190.89,190.89,3387.0,191.54,191.61,190.89,190.89,3387.0
2023-04-12 14:10:00,190.86,191.55,190.86,191.34,6325.0,190.86,191.55,190.86,191.34,6325.0
2023-04-12 14:20:00,191.43,191.52,190.84,190.84,7357.0,191.43,191.52,190.84,190.84,7357.0
2023-04-12 14:30:00,190.78,190.89,190.48,190.56,7875.0,190.78,190.89,190.48,190.56,7875.0
2023-04-12 14:40:00,190.56,190.56,189.63,189.73,13505.0,190.56,190.56,189.63,189.73,13505.0
2023-04-12 14:50:00,189.64,189.92,189.1,189.19,35826.0,189.64,189.92,189.1,189.19,35826.0
2023-04-12 15:00:00,189.17,189.73,189.05,189.12,33343.0,189.17,189.73,189.05,189.12,33343.0
2023-04-12 15:10:00,189.02,189.02,188.06,188.09,16843.0,189.02,189.02,188.06,188.09,16843.0
2023-04-12 15:20:00,188.11,188.47,187.83,188.06,21749.0,188.11,188.47,187.83,188.06,21749.0
2023-04-12 15:30:00,188.11,188.87,188.11,188.87,20360.0,188.11,188.87,188.11,188.87,20360.0
2023-04-12 15:40:00,188.76,188.87,188.13,188.28,32895.0,188.76,188.87,188.13,188.28,32895.0
2023-04-12 15:50:00,188.19,189.05,188.13,189.03,116281.0,188.19,189.05,188.13,189.03,116281.0
2023-04-13 09:30:00,190.08,190.08,187.32,187.55,30331.0,190.08,190.08,187.32,187.55,30331.0
2023-04-13 09:40:00,187.53,188.19,187.4,187.88,78974.0,187.53,188.19,187.4,187.88,78974.0
2023-04-13 09:50:00,188.1,188.36,187.41,187.56,41175.0,188.1,188.36,187.41,187.56,41175.0
2023-04-13 10:00:00,187.69,187.79,186.22,186.31,10722.0,187.69,187.79,186.22,186.31,10722.0
2023-04-13 10:10:00,186.28,187.01,185.72,187.01,19765.0,186.28,187.01,185.72,187.01,19765.0
2023-04-13 10:20:00,186.94,187.36,186.49,187.03,27078.0,186.94,187.36,186.49,187.03,27078.0
2023-04-13 10:30:00,187.14,188.07,187.09,187.83,10185.0,187.14,188.07,187.09,187.83,10185.0
2023-04-13 10:40:00,187.79,187.99,187.53,187.69,11124.0,187.79,187.99,187.53,187.69,11124.0
2023-04-13 10:50:00,187.78,187.9,187.33,187.38,7366.0,187.78,187.9,187.33,187.38,7366.0
2023-04-13 11:00:00,187.45,187.53,186.89,187.08,27046.0,187.45,187.53,186.89,187.08,27046.0
2023-04-13 11:10:00,187.15,187.15,186.55,186.7,13898.0,187.15,187.15,186.55,186.7,13898.0
2023-04-13 11:20:00,186.73,187.09,185.98,186.22,9779.0,186.73,187.09,185.98,186.22,9779.0
2023-04-13 11:30:00,186.2,186.54,185.96,186.12,14202.0,186.2,186.54,185.96,186.12,14202.0
2023-04-13 11:40:00,186.18,186.46,186.16,186.37,5803.0,186.18,186.46,186.16,186.37,5803.0
2023-04-13 11:50:00,186.31,187.39,186.31,187.32,7917.0,186.31,187.39,186.31,187.32,7917.0
2023-04-13 12:00:00,187.37,188.11,187.31,187.72,6386.0,187.37,188.11,187.31,187.72,6386.0
2023-04-13 12:10:00,187.66,187.85,187.38,187.51,27453.0,187.66,187.85,187.38,187.51,27453.0
2023-04-13 12:20:00,187.51,187.78,187.37,187.78,22339.0,187.51,187.78,187.37,187.78,22339.0
2023-04-13 12:30:00,187.84,188.41,187.75,188.35,16454.0,187.84,188.41,187.75,188.35,16454.0
2023-04-13 12:40:00,188.53,188.63,187.94,187.94,7515.0,188.53,188.63,187.94,187.94,7515.0
2023-04-13 12:50:00,188.04,188.3,187.97,188.24,5587.0,188.04,188.3,187.97,188.24,5587.0
2023-04-13 13:00:00,188.19,188.31,188.02,188.08,6312.0,188.19,188.31,188.02,188.08,6312.0
2023-04-13 13:10:00,188.17,189.29,188.17,189.29,6824.0,188.17,189.29,188.17,189.29,6824.0
2023-04-13 13:20:00,189.28,189.28,188.48,188.61,7183.0,189.28,189.28,188.48,188.61,7183.0
2023-04-13 13:30:00,188.65,188.7,188.28,188.28,4170.0,188.65,188.7,188.28,188.28,4170.0
2023-04-13 13:40:00,188.34,188.42,188.07,188.39,8619.0,188.34,188.42,188.07,188.39,8619.0
2023-04-13 13:50:00,188.43,188.48,188.19,188.46,5191.0,188.43,188.48,188.19,188.46,5191.0
2023-04-13 14:00:00,188.48,188.94,188.47,188.75,21335.0,188.48,188.94,188.47,188.75,21335.0
2023-04-13 14:10:00,188.72,189.06,188.63,189.01,18065.0,188.72,189.06,188.63,189.01,18065.0
2023-04-13 14:20:00,189.11,189.62,189.08,189.34,10504.0,189.11,189.62,189.08,189.34,10504.0
2023-04-13 14:30:00,189.34,189.6,188.97,189.0,9420.0,189.34,189.6,188.97,189.0,9420.0
2023-04-13 14:40:00,189.04,189.17,188.89,189.02,13239.0,189.04,189.17,188.89,189.02,13239.0
2023-04-13 14:50:00,189.03,189.12,188.74,188.91,7420.0,189.03,189.12,188.74,188.91,7420.0
2023-04-13 15:00:00,188.94,188.94,188.14,188.46,18326.0,188.94,188.94,188.14,188.46,18326.0
2023-04-13 15:10:00,188.52,188.83,188.49,188.73,12189.0,188.52,188.83,188.49,188.73,12189.0
2023-04-13 15:20:00,188.78,188.9,188.37,188.61,40905.0,188.78,188.9,188.37,188.61,40905.0
2023-04-13 15:30:00,188.63,188.63,188.17,188.2,12402.0,188.63,188.63,188.17,188.2,12402.0
2023-04-13 15:40:00,188.19,188.21,187.88,187.98,26246.0,188.19,188.21,187.88,187.98,26246.0
2023-04-13 15:50:00,187.95,189.2,187.89,189.18,82561.0,187.95,189.2,187.89,189.18,82561.0
2023-04-14 09:30:00,190.0,192.39,189.83,191.59,23572.0,190.0,192.39,189.83,191.59,23572.0
2023-04-14 09:40:00,191.44,193.95,191.11,193.65,27922.0,191.44,193.95,191.11,193.65,27922.0
2023-04-14 09:50:00,193.83,194.09,193.52,193.62,11569.0,193.83,194.09,193.52,193.62,11569.0
2023-04-14 10:00:00,193.41,194.35,192.53,192.72,22559.0,193.41,194.35,192.53,192.72,22559.0
2023-04-14 10:10:00,192.72,192.84,190.84,190.84,11860.0,192.72,192.84,190.84,190.84,11860.0
2023-04-14 10:20:00,190.71,190.98,190.4,190.61,3086.0,190.71,190.98,190.4,190.61,3086.0
2023-04-14 10:30:00,190.64,191.76,190.64,191.73,7986.0,190.64,191.76,190.64,191.73,7986.0
2023-04-14 10:40:00,191.6,191.6,190.55,191.0,25012.0,191.6,191.6,190.55,191.0,25012.0
2023-04-14 10:50:00,191.01,191.09,190.45,190.77,9746.0,191.01,191.09,190.45,190.77,9746.0
2023-04-14 11:00:00,190.73,190.85,190.01,190.06,46178.0,190.73,190.85,190.01,190.06,46178.0
2023-04-14 11:10:00,190.06,190.49,189.95,190.15,28984.0,190.06,190.49,189.95,190.15,28984.0
2023-04-14 11:20:00,190.19,190.82,190.04,190.81,5179.0,190.19,190.82,190.04,190.81,5179.0
2023-04-14 11:30:00,190.86,191.99,190.86,191.86,11406.0,190.86,191.99,190.86,191.86,11406.0
2023-04-14 11:40:00,191.99,192.03,191.47,191.57,14770.0,191.99,192.03,191.47,191.57,14770.0
2023-04-14 11:50:00,191.58,192.48,191.5,192.32,6009.0,191.58,192.48,191.5,192.32,6009.0
2023-04-14 12:00:00,192.32,192.45,191.75,191.82,14367.0,192.32,192.45,191.75,191.82,14367.0
2023-04-14 12:10:00,191.83,191.88,191.5,191.66,6405.0,191.83,191.88,191.5,191.66,6405.0
2023-04-14 12:20:00,191.71,191.9,191.62,191.88,5035.0,191.71,191.9,191.62,191.88,5035.0
2023-04-14 12:30:00,191.8,191.98,191.53,191.53,5269.0,191.8,191.98,191.53,191.53,5269.0
2023-04-14 12:40:00,191.58,191.71,191.08,191.19,9336.0,191.58,191.71,191.08,191.19,9336.0
2023-04-14 12:50:00,191.32,191.4,190.93,190.93,7841.0,191.32,191.4,190.93,190.93,7841.0
2023-04-14 13:00:00,190.94,191.77,190.92,191.59,4546.0,190.94,191.77,190.92,191.59,4546.0
2023-04-14 13:10:00,191.73,192.19,191.71,192.16,9033.0,191.73,192.19,191.71,192.16,9033.0
2023-04-14 13:20:00,192.05,192.12,191.4,191.4,3922.0,192.05,192.12,191.4,191.4,3922.0
2023-04-14 13:30:00,191.29,191.29,190.27,190.5,12126.0,191.29,191.29,190.27,190.5,12126.0
2023-04-14 13:40:00,190.57,190.71,190.19,190.25,3372.0,190.57,190.71,190.19,190.25,3372.0
2023-04-14 13:50:00,190.08,190.37,189.87,190.3,5017.0,190.08,190.37,189.87,190.3,5017.0
2023-04-14 14:00:00,190.29,190.29,189.91,189.97,6355.0,190.29,190.29,189.91,189.97,6355.0
2023-04-14 14:10:00,190.11,190.21,190.03,190.2,5025.0,190.11,190.21,190.03,190.2,5025.0
2023-04-14 14:20:00,190.16,190.51,190.16,190.51,2899.0,190.16,190.51,190.16,190.51,2899.0
2023-04-14 14:30:00,190.5,190.7,190.41,190.61,6665.0,190.5,190.7,190.41,190.61,6665.0
2023-04-14 14:40:00,190.72,190.93,190.51,190.92,7730.0,190.72,190.93,190.51,190.92,7730.0
2023-04-14 14:50:00,190.94,191.07,190.76,191.01,5778.0,190.94,191.07,190.76,191.01,5778.0
2023-04-14 15:00:00,191.08,191.08,190.62,190.76,9886.0,191.08,191.08,190.62,190.76,9886.0
2023-04-14 15:10:00,190.76,190.77,190.32,190.32,7273.0,190.76,190.77,190.32,190.32,7273.0
2023-04-14 15:20:00,190.33,190.49,190.13,190.46,8806.0,190.33,190.49,190.13,190.46,8806.0
2023-04-14 15:30:00,190.36,190.77,190.19,190.74,15311.0,190.36,190.77,190.19,190.74,15311.0
2023-04-14 15:40:00,190.78,190.85,190.42,190.66,17631.0,190.78,190.85,190.42,190.66,17631.0
2023-04-14 15:50:00,190.6,190.89,190.37,190.87,55699.0,190.6,190.89,190.37,190.87,55699.0
2023-04-17 09:30:00,190.25,190.97,188.59,188.6,24647.0,190.25,190.97,188.59,188.6,24647.0
2023-04-17 09:40:00,188.25,188.37,187.37,187.45,12701.0,188.25,188.37,187.37,187.45,12701.0
2023-04-17 09:50:00,187.41,189.1,187.34,189.03,16836.0,187.41,189.1,187.34,189.03,16836.0
2023-04-17 10:00:00,189.11,189.4,188.67,188.74,15926.0,189.11,189.4,188.67,188.74,15926.0
2023-04-17 10:10:00,188.71,188.71,187.89,188.23,39119.0,188.71,188.71,187.89,188.23,39119.0
2023-04-17 10:20:00,188.18,188.3,187.71,187.94,17444.0,188.18,188.3,187.71,187.94,17444.0
2023-04-17 10:30:00,187.94,188.25,187.36,187.64,13657.0,187.94,188.25,187.36,187.64,13657.0
2023-04-17 10:40:00,187.64,187.75,186.61,187.12,17037.0,187.64,187.75,186.61,187.12,17037.0
2023-04-17 10:50:00,187.04,187.1,186.41,187.04,11478.0,187.04,187.1,186.41,187.04,11478.0
2023-04-17 11:00:00,187.11,187.18,186.85,186.85,11261.0,187.11,187.18,186.85,186.85,11261.0
2023-04-17 11:10:00,186.86,187.1,186.71,186.9,9789.0,186.86,187.1,186.71,186.9,9789.0
2023-04-17 11:20:00,186.84,187.55,186.84,186.96,26635.0,186.84,187.55,186.84,186.96,26635.0
2023-04-17 11:30:00,186.6,186.7,186.14,186.16,6800.0,186.6,186.7,186.14,186.16,6800.0
2023-04-17 11:40:00,186.25,186.25,185.88,186.08,6456.0,186.25,186.25,185.88,186.08,6456.0
2023-04-17 11:50:00,186.11,186.25,185.53,185.81,13227.0,186.11,186.25,185.53,185.81,13227.0
2023-04-17 12:00:00,185.88,186.46,185.86,186.46,5125.0,185.88,186.46,185.86,186.46,5125.0
2023-04-17 12:10:00,186.36,186.36,185.05,185.35,17024.0,186.36,186.36,185.05,185.35,17024.0
2023-04-17 12:20:00,185.28,185.31,184.66,184.75,12607.0,185.28,185.31,184.66,184.75,12607.0
2023-04-17 12:30:00,184.84,185.53,184.7,185.31,23417.0,184.84,185.53,184.7,185.31,23417.0
2023-04-17 12:40:00,185.39,186.11,185.39,185.76,12007.0,185.39,186.11,185.39,185.76,12007.0
2023-04-17 12:50:00,185.71,185.94,185.42,185.42,9116.0,185.71,185.94,185.42,185.42,9116.0
2023-04-17 13:00:00,185.47,186.14,185.41,186.08,7056.0,185.47,186.14,185.41,186.08,7056.0
2023-04-17 13:10:00,186.13,186.13,185.51,185.69,10251.0,186.13,186.13,185.51,185.69,10251.0
2023-04-17 13:20:00,185.67,186.02,185.62,185.96,7654.0,185.67,186.02,185.62,185.96,7654.0
2023-04-17 13:30:00,185.98,186.47,185.88,186.27,11323.0,185.98,186.47,185.88,186.27,11323.0
2023-04-17 13:40:00,186.19,186.21,185.95,186.06,6230.0,186.19,186.21,185.95,186.06,6230.0
2023-04-17 13:50:00,186.09,186.16,185.71,185.8,16490.0,186.09,186.16,185.71,185.8,16490.0
2023-04-17 14:00:00,185.89,186.42,185.89,186.31,7665.0,185.89,186.42,185.89,186.31,7665.0
2023-04-17 14:10:00,186.29,186.99,186.29,186.99,6554.0,186.29,186.99,186.29,186.99,6554.0
2023-04-17 14:20:00,186.91,187.04,186.61,186.72,20373.0,186.91,187.04,186.61,186.72,20373.0
2023-04-17 14:30:00,186.73,186.88,186.45,186.57,6223.0,186.73,186.88,186.45,186.57,6223.0
2023-04-17 14:40:00,186.65,187.3,186.65,187.28,8220.0,186.65,187.3,186.65,187.28,8220.0
2023-04-17 14:50:00,187.28,187.73,187.09,187.57,12009.0,187.28,187.73,187.09,187.57,12009.0
2023-04-17 15:00:00,187.6,188.27,187.55,188.27,36233.0,187.6,188.27,187.55,188.27,36233.0
2023-04-17 15:10:00,188.23,188.23,187.97,188.2,7025.0,188.23,188.23,187.97,188.2,7025.0
2023-04-17 15:20:00,188.21,188.27,187.77,188.11,12863.0,188.21,188.27,187.77,188.11,12863.0
2023-04-17 15:30:00,188.05,188.06,187.54,187.72,23645.0,188.05,188.06,187.54,187.72,23645.0
2023-04-17 15:40:00,187.76,187.88,187.2,187.43,30141.0,187.76,187.88,187.2,187.43,30141.0
2023-04-17 15:50:00,187.5,188.08,187.44,187.84,90275.0,187.5,188.08,187.44,187.84,90275.0
2023-04-18 09:30:00,189.08,190.15,188.82,189.45,36739.0,189.08,190.15,188.82,189.45,36739.0
2023-04-18 09:40:00,189.36,189.5,188.3,188.53,20801.0,189.36,189.5,188.3,188.53,20801.0
2023-04-18 09:50:00,188.47,188.47,187.13,187.28,12956.0,188.47,188.47,187.13,187.28,12956.0
2023-04-18 10:00:00,187.3,188.14,187.29,187.95,19863.0,187.3,188.14,187.29,187.95,19863.0
2023-04-18 10:10:00,187.88,188.43,187.71,188.14,17894.0,187.88,188.43,187.71,188.14,17894.0
2023-04-18 10:20:00,188.06,188.54,187.86,187.86,10294.0,188.06,188.54,187.86,187.86,10294.0
2023-04-18 10:30:00,187.75,188.62,187.67,188.59,7309.0,187.75,188.62,187.67,188.59,7309.0
2023-04-18 10:40:00,188.72,189.35,188.46,188.47,7350.0,188.72,189.35,188.46,188.47,7350.0
2023-04-18 10:50:00,188.39,188.61,188.19,188.6,6756.0,188.39,188.61,188.19,188.6,6756.0
2023-04-18 11:00:00,188.6,189.11,188.38,188.94,10283.0,188.6,189.11,188.38,188.94,10283.0
2023-04-18 11:10:00,188.81,189.0,188.53,188.53,5728.0,188.81,189.0,188.53,188.53,5728.0
2023-04-18 11:20:00,188.56,189.0,188.31,189.0,5692.0,188.56,189.0,188.31,189.0,5692.0
2023-04-18 11:30:00,188.92,189.15,188.7,188.71,16821.0,188.92,189.15,188.7,188.71,16821.0
2023-04-18 11:40:00,188.58,188.88,188.53,188.82,13490.0,188.58,188.88,188.53,188.82,13490.0
2023-04-18 11:50:00,188.74,188.78,188.5,188.67,5720.0,188.74,188.78,188.5,188.67,5720.0
2023-04-18 12:00:00,188.67,189.27,188.65,189.0,12792.0,188.67,189.27,188.65,189.0,12792.0
2023-04-18 12:10:00,188.93,188.98,188.58,188.9,7643.0,188.93,188.98,188.58,188.9,7643.0
2023-04-18 12:20:00,188.9,189.29,188.89,189.27,5729.0,188.9,189.29,188.89,189.27,5729.0
2023-04-18 12:30:00,189.27,189.56,189.22,189.32,9673.0,189.27,189.56,189.22,189.32,9673.0
2023-04-18 12:40:00,189.3,189.3,188.8,188.87,5109.0,189.3,189.3,188.8,188.87,5109.0
2023-04-18 12:50:00,188.96,189.05,188.38,188.43,7173.0,188.96,189.05,188.38,188.43,7173.0
2023-04-18 13:00:00,188.33,189.16,188.2,188.93,11215.0,188.33,189.16,188.2,188.93,11215.0
2023-04-18 13:10:00,188.9,189.09,188.74,188.78,4275.0,188.9,189.09,188.74,188.78,4275.0
2023-04-18 13:20:00,188.84,188.97,188.51,188.55,21275.0,188.84,188.97,188.51,188.55,21275.0
2023-04-18 13:30:00,188.56,188.95,188.56,188.95,15106.0,188.56,188.95,188.56,188.95,15106.0
2023-04-18 13:40:00,188.95,189.06,188.82,188.86,8132.0,188.95,189.06,188.82,188.86,8132.0
2023-04-18 13:50:00,188.83,188.83,188.43,188.46,7590.0,188.83,188.83,188.43,188.46,7590.0
2023-04-18 14:00:00,188.54,188.87,188.54,188.82,7523.0,188.54,188.87,188.54,188.82,7523.0
2023-04-18 14:10:00,188.81,189.02,188.8,188.92,3326.0,188.81,189.02,188.8,188.92,3326.0
2023-04-18 14:20:00,189.01,189.27,188.91,189.26,8371.0,189.01,189.27,188.91,189.26,8371.0
2023-04-18 14:30:00,189.27,189.34,189.15,189.22,4381.0,189.27,189.34,189.15,189.22,4381.0
2023-04-18 14:40:00,189.16,189.17,188.47,188.56,8873.0,189.16,189.17,188.47,188.56,8873.0
2023-04-18 14:50:00,188.52,188.59,188.18,188.29,11176.0,188.52,188.59,188.18,188.29,11176.0
2023-04-18 15:00:00,188.3,188.49,188.11,188.3,8193.0,188.3,188.49,188.11,188.3,8193.0
2023-04-18 15:10:00,188.3,188.47,188.27,188.31,10954.0,188.3,188.47,188.27,188.31,10954.0
2023-04-18 15:20:00,188.25,188.37,188.25,188.36,22237.0,188.25,188.37,188.25,188.36,22237.0
2023-04-18 15:30:00,188.35,188.46,188.23,188.4,20302.0,188.35,188.46,188.23,188.4,20302.0
2023-04-18 15:40:00,188.34,188.5,187.95,187.99,21018.0,188.34,188.5,187.95,187.99,21018.0
2023-04-18 15:50:00,187.91,188.34,187.83,188.0,64412.0,187.91,188.34,187.83,188.0,64412.0
2023-04-19 09:30:00,186.25,186.3,184.38,186.24,20845.0,186.25,186.3,184.38,186.24,20845.0
2023-04-19 09:40:00,186.01,186.25,184.98,185.03,22962.0,186.01,186.25,184.98,185.03,22962.0
2023-04-19 09:50:00,184.91,185.66,184.77,185.14,11431.0,184.91,185.66,184.77,185.14,11431.0
2023-04-19 10:00:00,185.09,185.22,184.93,185.1,6710.0,185.09,185.22,184.93,185.1,6710.0
2023-04-19 10:10:00,185.23,185.65,185.12,185.53,6716.0,185.23,185.65,185.12,185.53,6716.0
2023-04-19 10:20:00,185.54,185.7,185.22,185.57,6820.0,185.54,185.7,185.22,185.57,6820.0
2023-04-19 10:30:00,185.57,186.0,185.52,185.89,8526.0,185.57,186.0,185.52,185.89,8526.0
2023-04-19 10:40:00,185.85,186.52,185.82,186.42,22923.0,185.85,186.52,185.82,186.42,22923.0
2023-04-19 10:50:00,186.48,186.64,186.3,186.34,7653.0,186.48,186.64,186.3,186.34,7653.0
2023-04-19 11:00:00,186.31,186.32,185.48,186.21,24610.0,186.31,186.32,185.48,186.21,24610.0
2023-04-19 11:10:00,186.2,186.22,185.57,185.75,4069.0,186.2,186.22,185.57,185.75,4069.0
2023-04-19 11:20:00,185.75,185.87,185.59,185.71,4409.0,185.75,185.87,185.59,185.71,4409.0
2023-04-19 11:30:00,185.7,186.5,185.7,186.5,5575.0,185.7,186.5,185.7,186.5,5575.0
2023-04-19 11:40:00,186.78,186.8,186.4,186.8,4002.0,186.78,186.8,186.4,186.8,4002.0
2023-04-19 11:50:00,186.8,187.24,186.8,187.22,5311.0,186.8,187.24,186.8,187.22,5311.0
2023-04-19 12:00:00,187.18,187.24,186.76,186.86,4591.0,187.18,187.24,186.76,186.86,4591.0
2023-04-19 12:10:00,186.84,187.2,186.83,187.14,7601.0,186.84,187.2,186.83,187.14,7601.0
2023-04-19 12:20:00,187.19,187.46,187.18,187.45,4163.0,187.19,187.46,187.18,187.45,4163.0
2023-04-19 12:30:00,187.46,187.7,187.31,187.56,5990.0,187.46,187.7,187.31,187.56,5990.0
2023-04-19 12:40:00,187.47,187.61,187.36,187.37,3105.0,187.47,187.61,187.36,187.37,3105.0
2023-04-19 12:50:00,187.36,187.42,187.02,187.41,7303.0,187.36,187.42,187.02,187.41,7303.0
2023-04-19 13:00:00,187.35,187.55,187.31,187.49,2693.0,187.35,187.55,187.31,187.49,2693.0
2023-04-19 13:10:00,187.46,187.51,186.95,186.98,7494.0,187.46,187.51,186.95,186.98,7494.0
2023-04-19 13:20:00,187.05,187.05,186.82,186.87,5213.0,187.05,187.05,186.82,186.87,5213.0
2023-04-19 13:30:00,186.92,187.04,186.81,186.93,8227.0,186.92,187.04,186.81,186.93,8227.0
2023-04-19 13:40:00,186.95,187.12,186.89,186.96,8173.0,186.95,187.12,186.89,186.96,8173.0
2023-04-19 13:50:00,186.9,187.04,186.84,186.93,5174.0,186.9,187.04,186.84,186.93,5174.0
2023-04-19 14:00:00,186.96,187.29,186.96,187.0,6471.0,186.96,187.29,186.96,187.0,6471.0
2023-04-19 14:10:00,186.96,186.96,186.58,186.72,13916.0,186.96,186.96,186.58,186.72,13916.0
2023-04-19 14:20:00,186.71,186.99,186.53,186.96,6673.0,186.71,186.99,186.53,186.96,6673.0
2023-04-19 14:30:00,186.92,187.1,186.75,186.89,6008.0,186.92,187.1,186.75,186.89,6008.0
2023-04-19 14:40:00,187.01,187.64,187.0,187.64,3611.0,187.01,187.64,187.0,187.64,3611.0
2023-04-19 14:50:00,187.63,187.63,187.29,187.47,9917.0,187.63,187.63,187.29,187.47,9917.0
2023-04-19 15:00:00,187.43,187.43,187.09,187.22,15180.0,187.43,187.43,187.09,187.22,15180.0
2023-04-19 15:10:00,187.28,187.88,187.24,187.8,5992.0,187.28,187.88,187.24,187.8,5992.0
2023-04-19 15:20:00,187.84,187.99,187.84,187.94,5127.0,187.84,187.99,187.84,187.94,5127.0
2023-04-19 15:30:00,187.94,187.94,187.42,187.59,10613.0,187.94,187.94,187.42,187.59,10613.0
2023-04-19 15:40:00,187.64,187.79,187.16,187.62,13087.0,187.64,187.79,187.16,187.62,13087.0
2023-04-19 15:50:00,187.8,188.12,187.47,188.11,47725.0,187.8,188.12,187.47,188.11,47725.0
2023-04-20 09:30:00,187.28,187.93,186.54,186.63,6666.0,187.28,187.93,186.54,186.63,6666.0
2023-04-20 09:40:00,186.35,186.85,186.35,186.55,2728.0,186.35,186.85,186.35,186.55,2728.0
2023-04-20 09:50:00,186.57,187.18,186.49,187.18,4087.0,186.57,187.18,186.49,187.18,4087.0
2023-04-20 10:00:00,187.37,187.58,187.09,187.5,2910.0,187.37,187.58,187.09,187.5,2910.0
2023-04-20 10:10:00,187.88,188.83,187.88,188.83,2743.0,187.88,188.83,187.88,188.83,2743.0
2023-04-20 10:20:00,189.06,189.73,188.81,189.58,4548.0,189.06,189.73,188.81,189.58,4548.0
2023-04-20 10:30:00,189.69,189.72,189.23,189.28,6803.0,189.69,189.72,189.23,189.28,6803.0
2023-04-20 10:40:00,189.41,189.89,189.41,189.5,4554.0,189.41,189.89,189.41,189.5,4554.0
2023-04-20 10:50:00,189.54,189.92,189.51,189.58,3124.0,189.54,189.92,189.51,189.58,3124.0
2023-04-20 11:00:00,189.68,190.57,189.68,190.55,3533.0,189.68,190.57,189.68,190.55,3533.0
2023-04-20 11:10:00,190.62,191.22,190.5,190.88,10123.0,190.62,191.22,190.5,190.88,10123.0
2023-04-20 11:20:00,190.69,190.82,190.09,190.31,10672.0,190.69,190.82,190.09,190.31,10672.0
2023-04-20 11:30:00,190.16,190.22,189.53,189.53,7084.0,190.16,190.22,189.53,189.53,7084.0
2023-04-20 11:40:00,189.63,189.63,188.96,188.96,2002.0,189.63,189.63,188.96,188.96,2002.0
2023-04-20 11:50:00,188.85,189.03,188.36,188.36,2974.0,188.85,189.03,188.36,188.36,2974.0
2023-04-20 12:00:00,188.33,188.6,188.22,188.35,2573.0,188.33,188.6,188.22,188.35,2573.0
2023-04-20 12:10:00,188.32,188.58,188.28,188.28,2030.0,188.32,188.58,188.28,188.28,2030.0
2023-04-20 12:20:00,188.25,188.38,188.02,188.38,1734.0,188.25,188.38,188.02,188.38,1734.0
2023-04-20 12:30:00,188.33,188.4,188.06,188.06,1700.0,188.33,188.4,188.06,188.06,1700.0
2023-04-20 12:40:00,187.87,188.03,187.83,187.83,1348.0,187.87,188.03,187.83,187.83,1348.0
2023-04-20 12:50:00,187.66,187.71,187.56,187.67,2687.0,187.66,187.71,187.56,187.67,2687.0
2023-04-20 13:00:00,187.71,187.8,187.61,187.61,1300.0,187.71,187.8,187.61,187.61,1300.0
2023-04-20 13:10:00,187.73,187.86,187.53,187.64,2645.0,187.73,187.86,187.53,187.64,2645.0
2023-04-20 13:20:00,187.62,187.72,187.42,187.42,4404.0,187.62,187.72,187.42,187.42,4404.0
2023-04-20 13:30:00,187.59,187.93,187.58,187.89,1785.0,187.59,187.93,187.58,187.89,1785.0
2023-04-20 13:40:00,188.03,188.03,187.49,187.63,6122.0,188.03,188.03,187.49,187.63,6122.0
2023-04-20 13:50:00,187.74,187.89,187.65,187.67,800.0,187.74,187.89,187.65,187.67,800.0
2023-04-20 14:00:00,187.62,187.62,187.3,187.45,3723.0,187.62,187.62,187.3,187.45,3723.0
2023-04-20 14:10:00,187.46,187.52,187.24,187.24,2571.0,187.46,187.52,187.24,187.24,2571.0
2023-04-20 14:20:00,187.12,187.33,187.07,187.33,1300.0,187.12,187.33,187.07,187.33,1300.0
2023-04-20 14:30:00,187.27,187.27,186.95,187.02,2206.0,187.27,187.27,186.95,187.02,2206.0
2023-04-20 14:40:00,187.02,187.4,186.89,187.07,4620.0,187.02,187.4,186.89,187.07,4620.0
2023-04-20 14:50:00,187.19,187.45,187.18,187.45,1400.0,187.19,187.45,187.18,187.45,1400.0
2023-04-20 15:00:00,187.34,187.56,187.1,187.1,3652.0,187.34,187.56,187.1,187.1,3652.0
2023-04-20 15:10:00,187.02,187.02,186.72,186.76,4083.0,187.02,187.02,186.72,186.76,4083.0
2023-04-20 15:20:00,186.73,187.0,186.52,186.62,6435.0,186.73,187.0,186.52,186.62,6435.0
2023-04-20 15:30:00,186.85,187.42,186.85,187.42,9391.0,186.85,187.42,186.85,187.42,9391.0
2023-04-20 15:40:00,187.43,187.6,187.28,187.6,10680.0,187.43,187.6,187.28,187.6,10680.0
2023-04-20 15:50:00,187.59,188.05,187.33,187.9,36568.0,187.59,188.05,187.33,187.9,36568.0
2023-04-21 09:30:00,188.18,189.2,187.9,188.09,9067.0,188.18,189.2,187.9,188.09,9067.0
2023-04-21 09:40:00,188.23,188.57,188.0,188.3,10948.0,188.23,188.57,188.0,188.3,10948.0
2023-04-21 09:50:00,188.24,188.43,187.97,188.25,4905.0,188.24,188.43,187.97,188.25,4905.0
2023-04-21 10:00:00,188.11,188.45,187.85,188.28,12767.0,188.11,188.45,187.85,188.28,12767.0
2023-04-21 10:10:00,188.27,189.0,188.25,189.0,7517.0,188.27,189.0,188.25,189.0,7517.0
2023-04-21 10:20:00,189.0,189.66,189.0,189.05,7802.0,189.0,189.66,189.0,189.05,7802.0
2023-04-21 10:30:00,189.12,189.38,189.09,189.23,6050.0,189.12,189.38,189.09,189.23,6050.0
2023-04-21 10:40:00,189.23,189.31,188.79,188.89,7161.0,189.23,189.31,188.79,188.89,7161.0
2023-04-21 10:50:00,188.8,189.14,188.68,189.1,4600.0,188.8,189.14,188.68,189.1,4600.0
2023-04-21 11:00:00,189.07,189.85,188.8,189.85,11385.0,189.07,189.85,188.8,189.85,11385.0
2023-04-21 11:10:00,189.81,190.23,189.55,189.99,14348.0,189.81,190.23,189.55,189.99,14348.0
2023-04-21 11:20:00,189.97,190.16,189.9,190.06,26220.0,189.97,190.16,189.9,190.06,26220.0
2023-04-21 11:30:00,190.03,190.64,189.96,190.44,7285.0,190.03,190.64,189.96,190.44,7285.0
2023-04-21 11:40:00,190.54,190.76,190.3,190.31,8250.0,190.54,190.76,190.3,190.31,8250.0
2023-04-21 11:50:00,190.24,190.36,189.93,190.0,11784.0,190.24,190.36,189.93,190.0,11784.0
2023-04-21 12:00:00,190.01,190.23,189.94,189.94,9962.0,190.01,190.23,189.94,189.94,9962.0
2023-04-21 12:10:00,189.91,189.91,189.29,189.62,8454.0,189.91,189.91,189.29,189.62,8454.0
2023-04-21 12:20:00,189.54,189.83,189.42,189.44,10767.0,189.54,189.83,189.42,189.44,10767.0
2023-04-21 12:30:00,189.41,189.69,189.41,189.48,4033.0,189.41,189.69,189.41,189.48,4033.0
2023-04-21 12:40:00,189.45,189.46,189.3,189.38,1542.0,189.45,189.46,189.3,189.38,1542.0
2023-04-21 12:50:00,189.39,189.68,189.0,189.68,14438.0,189.39,189.68,189.0,189.68,14438.0
2023-04-21 13:00:00,189.7,190.04,189.67,190.04,9219.0,189.7,190.04,189.67,190.04,9219.0
2023-04-21 13:10:00,190.0,190.37,189.54,189.6,19515.0,190.0,190.37,189.54,189.6,19515.0
2023-04-21 13:20:00,189.68,189.95,189.68,189.93,900.0,189.68,189.95,189.68,189.93,900.0
2023-04-21 13:30:00,190.02,190.18,189.87,190.04,2859.0,190.02,190.18,189.87,190.04,2859.0
2023-04-21 13:40:00,190.05,190.24,190.0,190.23,3189.0,190.05,190.24,190.0,190.23,3189.0
2023-04-21 13:50:00,190.31,190.39,190.11,190.16,4453.0,190.31,190.39,190.11,190.16,4453.0
2023-04-21 14:00:00,190.24,190.56,190.19,190.38,5597.0,190.24,190.56,190.19,190.38,5597.0
2023-04-21 14:10:00,190.34,190.6,190.34,190.47,3396.0,190.34,190.6,190.34,190.47,3396.0
2023-04-21 14:20:00,190.52,190.62,190.33,190.59,10142.0,190.52,190.62,190.33,190.59,10142.0
2023-04-21 14:30:00,190.52,190.78,190.39,190.63,10552.0,190.52,190.78,190.39,190.63,10552.0
2023-04-21 14:40:00,190.56,190.83,190.51,190.6,7660.0,190.56,190.83,190.51,190.6,7660.0
2023-04-21 14:50:00,190.47,190.54,190.17,190.48,3162.0,190.47,190.54,190.17,190.48,3162.0
2023-04-21 15:00:00,190.55,190.69,190.21,190.4,12306.0,190.55,190.69,190.21,190.4,12306.0
2023-04-21 15:10:00,190.51,190.58,190.44,190.53,3022.0,190.51,190.58,190.44,190.53,3022.0
2023-04-21 15:20:00,190.45,190.67,190.3,190.56,14022.0,190.45,190.67,190.3,190.56,14022.0
2023-04-21 15:30:00,190.61,191.08,190.59,190.98,12815.0,190.61,191.08,190.59,190.98,12815.0
2023-04-21 15:40:00,191.02,191.37,190.8,190.94,33639.0,191.02,191.37,190.8,190.94,33639.0
2023-04-21 15:50:00,190.95,191.8,190.95,191.78,112076.0,190.95,191.8,190.95,191.78,112076.0
2023-04-24 09:30:00,191.04,191.5,190.2,190.26,8923.0,191.04,191.5,190.2,190.26,8923.0
2023-04-24 09:40:00,190.58,191.93,190.58,191.49,6046.0,190.58,191.93,190.58,191.49,6046.0
2023-04-24 09:50:00,191.44,191.48,189.12,189.23,4620.0,191.44,191.48,189.12,189.23,4620.0
2023-04-24 10:00:00,189.15,189.32,187.89,187.89,6395.0,189.15,189.32,187.89,187.89,6395.0
2023-04-24 10:10:00,187.95,188.22,187.44,187.94,9782.0,187.95,188.22,187.44,187.94,9782.0
2023-04-24 10:20:00,188.0,188.89,187.93,188.78,8445.0,188.0,188.89,187.93,188.78,8445.0
2023-04-24 10:30:00,189.08,190.8,189.07,190.67,37089.0,189.08,190.8,189.07,190.67,37089.0
2023-04-24 10:40:00,190.73,191.08,190.4,190.42,14738.0,190.73,191.08,190.4,190.42,14738.0
2023-04-24 10:50:00,190.32,191.09,190.32,190.93,12824.0,190.32,191.09,190.32,190.93,12824.0
2023-04-24 11:00:00,190.98,190.99,190.4,190.47,7070.0,190.98,190.99,190.4,190.47,7070.0
2023-04-24 11:10:00,190.51,190.52,189.85,190.28,7710.0,190.51,190.52,189.85,190.28,7710.0
2023-04-24 11:20:00,190.16,190.53,190.01,190.27,4025.0,190.16,190.53,190.01,190.27,4025.0
2023-04-24 11:30:00,190.32,191.27,190.32,191.22,4486.0,190.32,191.27,190.32,191.22,4486.0
2023-04-24 11:40:00,191.16,191.94,191.11,191.68,5810.0,191.16,191.94,191.11,191.68,5810.0
2023-04-24 11:50:00,191.66,191.98,191.57,191.98,8064.0,191.66,191.98,191.57,191.98,8064.0
2023-04-24 12:00:00,191.88,192.26,191.88,192.08,3100.0,191.88,192.26,191.88,192.08,3100.0
2023-04-24 12:10:00,192.14,192.39,192.14,192.21,4884.0,192.14,192.39,192.14,192.21,4884.0
2023-04-24 12:20:00,192.17,192.43,192.06,192.35,6330.0,192.17,192.43,192.06,192.35,6330.0
2023-04-24 12:30:00,192.36,192.67,192.26,192.61,4023.0,192.36,192.67,192.26,192.61,4023.0
2023-04-24 12:40:00,192.55,193.15,192.55,192.87,9108.0,192.55,193.15,192.55,192.87,9108.0
2023-04-24 12:50:00,192.97,193.21,192.96,193.18,3867.0,192.97,193.21,192.96,193.18,3867.0
2023-04-24 13:00:00,193.09,193.3,192.34,192.37,14266.0,193.09,193.3,192.34,192.37,14266.0
2023-04-24 13:10:00,192.3,192.34,191.98,191.98,4149.0,192.3,192.34,191.98,191.98,4149.0
2023-04-24 13:20:00,192.01,192.36,191.98,192.26,6221.0,192.01,192.36,191.98,192.26,6221.0
2023-04-24 13:30:00,192.23,193.06,192.22,192.89,4005.0,192.23,193.06,192.22,192.89,4005.0
2023-04-24 13:40:00,192.81,192.84,192.38,192.54,4204.0,192.81,192.84,192.38,192.54,4204.0
2023-04-24 13:50:00,192.65,192.89,192.52,192.86,4739.0,192.65,192.89,192.52,192.86,4739.0
2023-04-24 14:00:00,192.74,192.86,192.55,192.7,4154.0,192.74,192.86,192.55,192.7,4154.0
2023-04-24 14:10:00,192.64,192.93,192.48,192.93,5325.0,192.64,192.93,192.48,192.93,5325.0
2023-04-24 14:20:00,192.93,193.07,192.88,192.9,8101.0,192.93,193.07,192.88,192.9,8101.0
2023-04-24 14:30:00,192.98,193.03,192.81,192.87,4492.0,192.98,193.03,192.81,192.87,4492.0
2023-04-24 14:40:00,192.96,193.27,192.84,193.27,3493.0,192.96,193.27,192.84,193.27,3493.0
2023-04-24 14:50:00,193.17,193.34,192.92,192.99,5748.0,193.17,193.34,192.92,192.99,5748.0
2023-04-24 15:00:00,192.95,193.25,192.95,193.12,3865.0,192.95,193.25,192.95,193.12,3865.0
2023-04-24 15:10:00,193.12,193.19,193.02,193.17,4432.0,193.12,193.19,193.02,193.17,4432.0
2023-04-24 15:20:00,193.18,193.43,193.05,193.34,7887.0,193.18,193.43,193.05,193.34,7887.0
2023-04-24 15:30:00,193.46,193.69,193.15,193.15,26869.0,193.46,193.69,193.15,193.15,26869.0
2023-04-24 15:40:00,193.22,193.46,193.14,193.4,16482.0,193.22,193.46,193.14,193.4,16482.0
2023-04-24 15:50:00,193.33,193.62,193.23,193.6,49192.0,193.33,193.62,193.23,193.6,49192.0
2023-04-25 09:30:00,191.79,192.5,191.12,191.13,5900.0,191.79,192.5,191.12,191.13,5900.0
2023-04-25 09:40:00,191.15,191.15,189.74,189.75,4130.0,191.15,191.15,189.74,189.75,4130.0
2023-04-25 09:50:00,190.1,190.52,189.88,190.03,5571.0,190.1,190.52,189.88,190.03,5571.0
2023-04-25 10:00:00,190.59,190.74,190.37,190.37,1369.0,190.59,190.74,190.37,190.37,1369.0
2023-04-25 10:10:00,190.5,190.71,190.48,190.48,2084.0,190.5,190.71,190.48,190.48,2084.0
2023-04-25 10:20:00,190.45,190.54,190.15,190.47,3840.0,190.45,190.54,190.15,190.47,3840.0
2023-04-25 10:30:00,190.42,190.66,190.21,190.66,2500.0,190.42,190.66,190.21,190.66,2500.0
2023-04-25 10:40:00,190.71,190.85,190.24,190.85,4028.0,190.71,190.85,190.24,190.85,4028.0
2023-04-25 10:50:00,190.75,190.82,190.39,190.39,4125.0,190.75,190.82,190.39,190.39,4125.0
2023-04-25 11:00:00,190.49,190.75,190.47,190.75,4493.0,190.49,190.75,190.47,190.75,4493.0
2023-04-25 11:10:00,190.64,191.03,190.64,190.83,6807.0,190.64,191.03,190.64,190.83,6807.0
2023-04-25 11:20:00,190.84,190.94,190.45,190.45,4707.0,190.84,190.94,190.45,190.45,4707.0
2023-04-25 11:30:00,190.31,190.32,189.04,189.04,2447.0,190.31,190.32,189.04,189.04,2447.0
2023-04-25 11:40:00,189.03,189.19,188.96,189.19,2443.0,189.03,189.19,188.96,189.19,2443.0
2023-04-25 11:50:00,189.18,189.19,188.84,188.98,9664.0,189.18,189.19,188.84,188.98,9664.0
2023-04-25 12:00:00,188.77,188.95,188.18,188.42,7581.0,188.77,188.95,188.18,188.42,7581.0
2023-04-25 12:10:00,188.35,188.35,188.01,188.01,2868.0,188.35,188.35,188.01,188.01,2868.0
2023-04-25 12:20:00,188.03,188.18,187.32,187.32,6218.0,188.03,188.18,187.32,187.32,6218.0
2023-04-25 12:30:00,187.34,187.43,186.9,186.98,2670.0,187.34,187.43,186.9,186.98,2670.0
2023-04-25 12:40:00,186.9,187.11,186.71,186.71,3186.0,186.9,187.11,186.71,186.71,3186.0
2023-04-25 12:50:00,186.66,186.68,186.27,186.27,6489.0,186.66,186.68,186.27,186.27,6489.0
2023-04-25 13:00:00,186.21,186.24,185.61,185.74,2808.0,186.21,186.24,185.61,185.74,2808.0
2023-04-25 13:10:00,185.8,185.85,185.38,185.38,17422.0,185.8,185.85,185.38,185.38,17422.0
2023-04-25 13:20:00,185.46,185.96,185.24,185.42,12010.0,185.46,185.96,185.24,185.42,12010.0
2023-04-25 13:30:00,185.48,186.14,185.36,185.99,3668.0,185.48,186.14,185.36,185.99,3668.0
2023-04-25 13:40:00,186.0,186.21,185.89,185.89,2338.0,186.0,186.21,185.89,185.89,2338.0
2023-04-25 13:50:00,185.96,186.63,185.94,186.46,3269.0,185.96,186.63,185.94,186.46,3269.0
2023-04-25 14:00:00,186.52,186.71,186.52,186.56,1500.0,186.52,186.71,186.52,186.56,1500.0
2023-04-25 14:10:00,186.58,186.65,186.06,186.06,2499.0,186.58,186.65,186.06,186.06,2499.0
2023-04-25 14:20:00,186.12,186.4,185.91,186.4,33001.0,186.12,186.4,185.91,186.4,33001.0
2023-04-25 14:30:00,186.53,186.84,186.36,186.84,4492.0,186.53,186.84,186.36,186.84,4492.0
2023-04-25 14:40:00,186.84,186.89,186.48,186.88,4435.0,186.84,186.89,186.48,186.88,4435.0
2023-04-25 14:50:00,186.93,187.05,186.43,186.51,3971.0,186.93,187.05,186.43,186.51,3971.0
2023-04-25 15:00:00,186.53,186.55,186.1,186.27,2316.0,186.53,186.55,186.1,186.27,2316.0
2023-04-25 15:10:00,186.39,186.5,186.16,186.5,4744.0,186.39,186.5,186.16,186.5,4744.0
2023-04-25 15:20:00,186.49,186.62,186.32,186.52,6172.0,186.49,186.62,186.32,186.52,6172.0
2023-04-25 15:30:00,186.53,186.58,186.08,186.08,9006.0,186.53,186.58,186.08,186.08,9006.0
2023-04-25 15:40:00,186.11,186.11,185.35,185.36,16241.0,186.11,186.11,185.35,185.36,16241.0
2023-04-25 15:50:00,185.29,185.62,184.93,185.22,70842.0,185.29,185.62,184.93,185.22,70842.0
2023-04-26 09:30:00,184.68,187.32,184.68,187.01,8041.0,184.68,187.32,184.68,187.01,8041.0
2023-04-26 09:40:00,187.24,188.24,186.66,188.19,7630.0,187.24,188.24,186.66,188.19,7630.0
2023-04-26 09:50:00,187.97,188.68,187.97,188.58,9117.0,187.97,188.68,187.97,188.58,9117.0
2023-04-26 10:00:00,188.59,189.85,188.39,189.46,11988.0,188.59,189.85,188.39,189.46,11988.0
2023-04-26 10:10:00,189.46,189.57,188.61,188.61,11448.0,189.46,189.57,188.61,188.61,11448.0
2023-04-26 10:20:00,188.72,189.15,188.58,189.03,13431.0,188.72,189.15,188.58,189.03,13431.0
2023-04-26 10:30:00,189.03,189.93,189.03,189.35,12587.0,189.03,189.93,189.03,189.35,12587.0
2023-04-26 10:40:00,189.32,189.46,189.13,189.33,7971.0,189.32,189.46,189.13,189.33,7971.0
2023-04-26 10:50:00,189.39,189.95,189.38,189.95,10650.0,189.39,189.95,189.38,189.95,10650.0
2023-04-26 11:00:00,189.89,190.09,189.64,189.95,26539.0,189.89,190.09,189.64,189.95,26539.0
2023-04-26 11:10:00,190.0,190.6,189.99,190.2,13839.0,190.0,190.6,189.99,190.2,13839.0
2023-04-26 11:20:00,190.18,190.18,189.95,190.15,11543.0,190.18,190.18,189.95,190.15,11543.0
2023-04-26 11:30:00,190.25,190.35,189.98,190.35,12442.0,190.25,190.35,189.98,190.35,12442.0
2023-04-26 11:40:00,190.27,190.43,190.07,190.41,10422.0,190.27,190.43,190.07,190.41,10422.0
2023-04-26 11:50:00,190.19,190.41,190.19,190.35,9886.0,190.19,190.41,190.19,190.35,9886.0
2023-04-26 12:00:00,190.4,191.27,190.4,191.19,9814.0,190.4,191.27,190.4,191.19,9814.0
2023-04-26 12:10:00,191.12,191.19,190.56,190.56,8357.0,191.12,191.19,190.56,190.56,8357.0
2023-04-26 12:20:00,190.57,190.95,190.56,190.84,6958.0,190.57,190.95,190.56,190.84,6958.0
2023-04-26 12:30:00,190.91,191.07,190.4,190.89,8860.0,190.91,191.07,190.4,190.89,8860.0
2023-04-26 12:40:00,190.94,191.21,190.73,191.11,5537.0,190.94,191.21,190.73,191.11,5537.0
2023-04-26 12:50:00,191.18,191.55,191.1,191.42,6889.0,191.18,191.55,191.1,191.42,6889.0
2023-04-26 13:00:00,191.48,191.77,191.12,191.33,9189.0,191.48,191.77,191.12,191.33,9189.0
2023-04-26 13:10:00,191.36,191.63,191.26,191.45,7847.0,191.36,191.63,191.26,191.45,7847.0
2023-04-26 13:20:00,191.27,191.27,190.72,191.03,7390.0,191.27,191.27,190.72,191.03,7390.0
2023-04-26 13:30:00,191.03,191.27,191.0,191.05,8132.0,191.03,191.27,191.0,191.05,8132.0
2023-04-26 13:40:00,191.17,191.22,190.87,190.94,8374.0,191.17,191.22,190.87,190.94,8374.0
2023-04-26 13:50:00,190.84,190.95,190.61,190.67,5401.0,190.84,190.95,190.61,190.67,5401.0
2023-04-26 14:00:00,190.61,190.78,190.56,190.74,7353.0,190.61,190.78,190.56,190.74,7353.0
2023-04-26 14:10:00,190.74,190.99,190.25,190.26,8256.0,190.74,190.99,190.25,190.26,8256.0
2023-04-26 14:20:00,190.26,190.48,190.06,190.39,8295.0,190.26,190.48,190.06,190.39,8295.0
2023-04-26 14:30:00,190.36,190.59,189.32,189.33,7019.0,190.36,190.59,189.32,189.33,7019.0
2023-04-26 14:40:00,189.21,189.3,188.83,189.19,8249.0,189.21,189.3,188.83,189.19,8249.0
2023-04-26 14:50:00,189.23,189.5,189.09,189.43,7507.0,189.23,189.5,189.09,189.43,7507.0
2023-04-26 15:00:00,189.43,189.77,189.27,189.77,11119.0,189.43,189.77,189.27,189.77,11119.0
2023-04-26 15:10:00,189.83,190.07,189.55,189.62,8622.0,189.83,190.07,189.55,189.62,8622.0
2023-04-26 15:20:00,189.47,189.54,189.16,189.49,6452.0,189.47,189.54,189.16,189.49,6452.0
2023-04-26 15:30:00,189.43,189.49,189.2,189.31,15720.0,189.43,189.49,189.2,189.31,15720.0
2023-04-26 15:40:00,189.39,189.56,189.06,189.44,23865.0,189.39,189.56,189.06,189.44,23865.0
2023-04-26 15:50:00,189.41,190.36,189.37,189.94,84575.0,189.41,190.36,189.37,189.94,84575.0
2023-04-27 09:30:00,191.06,191.06,189.97,190.78,5430.0,191.06,191.06,189.97,190.78,5430.0
2023-04-27 09:40:00,190.1,190.66,188.87,190.51,14515.0,190.1,190.66,188.87,190.51,14515.0
2023-04-27 09:50:00,190.54,191.96,190.54,191.93,3063.0,190.54,191.96,190.54,191.93,3063.0
2023-04-27 10:00:00,192.09,192.34,191.5,191.79,8177.0,192.09,192.34,191.5,191.79,8177.0
2023-04-27 10:10:00,191.94,192.61,191.77,191.91,7726.0,191.94,192.61,191.77,191.91,7726.0
2023-04-27 10:20:00,191.92,191.99,190.21,190.21,10098.0,191.92,191.99,190.21,190.21,10098.0
2023-04-27 10:30:00,190.15,191.26,190.15,191.02,7546.0,190.15,191.26,190.15,191.02,7546.0
2023-04-27 10:40:00,191.11,191.51,191.0,191.51,5429.0,191.11,191.51,191.0,191.51,5429.0
2023-04-27 10:50:00,191.63,191.74,191.23,191.51,10066.0,191.63,191.74,191.23,191.51,10066.0
2023-04-27 11:00:00,191.5,191.52,191.19,191.49,2965.0,191.5,191.52,191.19,191.49,2965.0
2023-04-27 11:10:00,191.56,191.56,191.0,191.12,6640.0,191.56,191.56,191.0,191.12,6640.0
2023-04-27 11:20:00,191.12,191.95,191.12,191.8,4459.0,191.12,191.95,191.12,191.8,4459.0
2023-04-27 11:30:00,191.9,191.95,191.69,191.81,5253.0,191.9,191.95,191.69,191.81,5253.0
2023-04-27 11:40:00,191.86,192.16,191.77,192.16,5637.0,191.86,192.16,191.77,192.16,5637.0
2023-04-27 11:50:00,192.39,192.73,192.31,192.73,1402.0,192.39,192.73,192.31,192.73,1402.0
2023-04-27 12:00:00,192.67,192.89,192.67,192.68,4322.0,192.67,192.89,192.67,192.68,4322.0
2023-04-27 12:10:00,192.67,193.4,192.67,193.4,4354.0,192.67,193.4,192.67,193.4,4354.0
2023-04-27 12:20:00,193.38,193.51,193.08,193.39,6103.0,193.38,193.51,193.08,193.39,6103.0
2023-04-27 12:30:00,193.32,193.65,193.21,193.57,4963.0,193.32,193.65,193.21,193.57,4963.0
2023-04-27 12:40:00,193.51,193.57,193.33,193.54,5301.0,193.51,193.57,193.33,193.54,5301.0
2023-04-27 12:50:00,193.49,193.82,193.44,193.7,6200.0,193.49,193.82,193.44,193.7,6200.0
2023-04-27 13:00:00,193.75,193.77,193.09,193.15,6229.0,193.75,193.77,193.09,193.15,6229.0
2023-04-27 13:10:00,193.1,193.33,193.04,193.07,5910.0,193.1,193.33,193.04,193.07,5910.0
2023-04-27 13:20:00,193.16,193.61,193.16,193.6,2602.0,193.16,193.61,193.16,193.6,2602.0
2023-04-27 13:30:00,193.6,193.95,193.54,193.93,6091.0,193.6,193.95,193.54,193.93,6091.0
2023-04-27 13:40:00,193.88,194.64,193.88,194.49,9738.0,193.88,194.64,193.88,194.49,9738.0
2023-04-27 13:50:00,194.58,194.75,194.02,194.21,5431.0,194.58,194.75,194.02,194.21,5431.0
2023-04-27 14:00:00,194.29,194.31,194.07,194.16,4559.0,194.29,194.31,194.07,194.16,4559.0
2023-04-27 14:10:00,194.21,194.5,194.17,194.32,6482.0,194.21,194.5,194.17,194.32,6482.0
2023-04-27 14:20:00,194.26,194.43,194.04,194.43,7559.0,194.26,194.43,194.04,194.43,7559.0
2023-04-27 14:30:00,194.46,194.48,194.1,194.14,7767.0,194.46,194.48,194.1,194.14,7767.0
2023-04-27 14:40:00,194.18,194.3,193.87,194.15,6338.0,194.18,194.3,193.87,194.15,6338.0
2023-04-27 14:50:00,194.09,194.23,193.91,194.0,4607.0,194.09,194.23,193.91,194.0,4607.0
2023-04-27 15:00:00,194.04,194.17,193.98,194.02,5096.0,194.04,194.17,193.98,194.02,5096.0
2023-04-27 15:10:00,194.02,194.18,193.87,194.18,7001.0,194.02,194.18,193.87,194.18,7001.0
2023-04-27 15:20:00,194.17,194.42,193.72,193.96,18109.0,194.17,194.42,193.72,193.96,18109.0
2023-04-27 15:30:00,193.96,194.15,193.69,194.05,27772.0,193.96,194.15,193.69,194.05,27772.0
2023-04-27 15:40:00,194.07,194.11,193.73,193.86,28376.0,194.07,194.11,193.73,193.86,28376.0
2023-04-27 15:50:00,193.85,194.02,193.54,193.93,74905.0,193.85,194.02,193.54,193.93,74905.0
2023-04-28 09:30:00,193.15,194.29,193.03,193.44,16609.0,193.15,194.29,193.03,193.44,16609.0
2023-04-28 09:40:00,193.03,193.59,192.4,193.18,8043.0,193.03,193.59,192.4,193.18,8043.0
2023-04-28 09:50:00,193.38,193.58,193.2,193.23,4500.0,193.38,193.58,193.2,193.23,4500.0
2023-04-28 10:00:00,193.13,193.41,193.05,193.27,9441.0,193.13,193.41,193.05,193.27,9441.0
2023-04-28 10:10:00,193.23,193.88,193.22,193.72,21154.0,193.23,193.88,193.22,193.72,21154.0
2023-04-28 10:20:00,193.75,194.11,193.63,193.96,10377.0,193.75,194.11,193.63,193.96,10377.0
2023-04-28 10:30:00,193.98,194.02,193.48,193.85,9313.0,193.98,194.02,193.48,193.85,9313.0
2023-04-28 10:40:00,194.02,194.51,193.83,194.22,25258.0,194.02,194.51,193.83,194.22,25258.0
2023-04-28 10:50:00,194.23,194.45,193.07,193.58,7786.0,194.23,194.45,193.07,193.58,7786.0
2023-04-28 11:00:00,193.56,193.88,193.07,193.88,6419.0,193.56,193.88,193.07,193.88,6419.0
2023-04-28 11:10:00,193.9,194.82,193.86,194.82,3903.0,193.9,194.82,193.86,194.82,3903.0
2023-04-28 11:20:00,194.89,194.89,194.25,194.33,5005.0,194.89,194.89,194.25,194.33,5005.0
2023-04-28 11:30:00,194.44,194.68,194.0,194.0,6195.0,194.44,194.68,194.0,194.0,6195.0
2023-04-28 11:40:00,194.0,194.2,193.78,194.2,13485.0,194.0,194.2,193.78,194.2,13485.0
2023-04-28 11:50:00,194.21,194.21,193.48,193.63,5959.0,194.21,194.21,193.48,193.63,5959.0
2023-04-28 12:00:00,193.74,194.0,193.65,193.86,16841.0,193.74,194.0,193.65,193.86,16841.0
2023-04-28 12:10:00,193.61,193.92,193.5,193.57,10166.0,193.61,193.92,193.5,193.57,10166.0
2023-04-28 12:20:00,193.66,194.05,193.46,193.9,59986.0,193.66,194.05,193.46,193.9,59986.0
2023-04-28 12:30:00,194.01,194.42,193.98,194.14,11026.0,194.01,194.42,193.98,194.14,11026.0
2023-04-28 12:40:00,194.22,194.67,193.61,193.76,16670.0,194.22,194.67,193.61,193.76,16670.0
2023-04-28 12:50:00,193.78,193.82,192.74,192.86,106978.0,193.78,193.82,192.74,192.86,106978.0
2023-04-28 13:00:00,192.73,192.74,192.32,192.42,11187.0,192.73,192.74,192.32,192.42,11187.0
2023-04-28 13:10:00,192.42,192.82,192.32,192.53,19139.0,192.42,192.82,192.32,192.53,19139.0
2023-04-28 13:20:00,192.53,192.79,192.3,192.5,12603.0,192.53,192.79,192.3,192.5,12603.0
2023-04-28 13:30:00,192.5,193.27,192.42,193.27,23644.0,192.5,193.27,192.42,193.27,23644.0
2023-04-28 13:40:00,193.33,193.55,193.22,193.49,8760.0,193.33,193.55,193.22,193.49,8760.0
2023-04-28 13:50:00,193.29,193.54,193.15,193.37,9934.0,193.29,193.54,193.15,193.37,9934.0
2023-04-28 14:00:00,193.37,193.49,193.15,193.28,12892.0,193.37,193.49,193.15,193.28,12892.0
2023-04-28 14:10:00,193.14,193.18,192.93,193.0,4640.0,193.14,193.18,192.93,193.0,4640.0
2023-04-28 14:20:00,193.07,193.18,192.89,193.08,5976.0,193.07,193.18,192.89,193.08,5976.0
2023-04-28 14:30:00,193.17,193.2,192.83,193.02,7173.0,193.17,193.2,192.83,193.02,7173.0
2023-04-28 14:40:00,193.04,193.25,192.72,192.83,7203.0,193.04,193.25,192.72,192.83,7203.0
2023-04-28 14:50:00,192.83,193.06,192.4,192.95,16439.0,192.83,193.06,192.4,192.95,16439.0
2023-04-28 15:00:00,193.07,193.09,192.87,192.99,6078.0,193.07,193.09,192.87,192.99,6078.0
2023-04-28 15:10:00,192.99,193.32,192.98,193.28,12048.0,192.99,193.32,192.98,193.28,12048.0
2023-04-28 15:20:00,193.25,193.26,192.9,193.13,5042.0,193.25,193.26,192.9,193.13,5042.0
2023-04-28 15:30:00,193.1,193.16,192.36,192.36,16511.0,193.1,193.16,192.36,192.36,16511.0
2023-04-28 15:40:00,192.38,193.07,192.32,193.01,28320.0,192.38,193.07,192.32,193.01,28320.0
2023-04-28 15:50:00,193.09,193.22,192.21,192.76,90055.0,193.09,193.22,192.21,192.76,90055.0
2023-05-01 09:30:00,192.73,194.36,192.08,193.11,23066.0,192.73,194.36,192.08,193.11,23066.0
2023-05-01 09:40:00,193.54,193.81,191.55,191.55,7643.0,193.54,193.81,191.55,191.55,7643.0
2023-05-01 09:50:00,192.05,192.05,190.9,191.34,4300.0,192.05,192.05,190.9,191.34,4300.0
2023-05-01 10:00:00,191.22,191.45,190.94,190.94,3701.0,191.22,191.45,190.94,190.94,3701.0
2023-05-01 10:10:00,191.26,192.3,191.26,192.02,12001.0,191.26,192.3,191.26,192.02,12001.0
2023-05-01 10:20:00,191.78,191.94,191.42,191.46,6704.0,191.78,191.94,191.42,191.46,6704.0
2023-05-01 10:30:00,191.51,192.18,191.43,192.18,12178.0,191.51,192.18,191.43,192.18,12178.0
2023-05-01 10:40:00,191.94,192.71,191.7,192.41,10436.0,191.94,192.71,191.7,192.41,10436.0
2023-05-01 10:50:00,192.21,192.38,191.89,191.98,2745.0,192.21,192.38,191.89,191.98,2745.0
2023-05-01 11:00:00,192.04,192.06,191.58,191.71,3732.0,192.04,192.06,191.58,191.71,3732.0
2023-05-01 11:10:00,191.77,191.77,190.8,190.87,5014.0,191.77,191.77,190.8,190.87,5014.0
2023-05-01 11:20:00,190.85,191.02,190.55,190.8,3515.0,190.85,191.02,190.55,190.8,3515.0
2023-05-01 11:30:00,190.79,190.83,190.48,190.54,4677.0,190.79,190.83,190.48,190.54,4677.0
2023-05-01 11:40:00,190.44,190.46,189.89,190.22,5434.0,190.44,190.46,189.89,190.22,5434.0
2023-05-01 11:50:00,190.17,190.5,189.94,190.39,23951.0,190.17,190.5,189.94,190.39,23951.0
2023-05-01 12:00:00,190.39,190.85,190.23,190.85,3963.0,190.39,190.85,190.23,190.85,3963.0
2023-05-01 12:10:00,190.9,190.95,190.24,190.38,4994.0,190.9,190.95,190.24,190.38,4994.0
2023-05-01 12:20:00,190.27,190.93,190.16,190.8,14248.0,190.27,190.93,190.16,190.8,14248.0
2023-05-01 12:30:00,190.77,191.17,190.34,191.1,35182.0,190.77,191.17,190.34,191.1,35182.0
2023-05-01 12:40:00,191.22,191.22,190.36,190.44,15679.0,191.22,191.22,190.36,190.44,15679.0
2023-05-01 12:50:00,190.4,190.74,190.35,190.42,8803.0,190.4,190.74,190.35,190.42,8803.0
2023-05-01 13:00:00,190.32,190.47,189.97,190.1,4112.0,190.32,190.47,189.97,190.1,4112.0
2023-05-01 13:10:00,190.0,190.07,189.64,189.78,3910.0,190.0,190.07,189.64,189.78,3910.0
2023-05-01 13:20:00,189.88,189.88,189.45,189.46,3257.0,189.88,189.88,189.45,189.46,3257.0
2023-05-01 13:30:00,189.37,189.41,188.85,188.94,3498.0,189.37,189.41,188.85,188.94,3498.0
2023-05-01 13:40:00,188.96,189.35,188.9,189.35,3734.0,188.96,189.35,188.9,189.35,3734.0
2023-05-01 13:50:00,189.28,189.29,188.92,189.05,4947.0,189.28,189.29,188.92,189.05,4947.0
2023-05-01 14:00:00,189.02,189.06,188.0,188.13,18726.0,189.02,189.06,188.0,188.13,18726.0
2023-05-01 14:10:00,188.02,188.07,187.39,187.39,14184.0,188.02,188.07,187.39,187.39,14184.0
2023-05-01 14:20:00,187.34,187.56,186.96,187.03,13187.0,187.34,187.56,186.96,187.03,13187.0
2023-05-01 14:30:00,187.01,187.05,186.53,186.62,22657.0,187.01,187.05,186.53,186.62,22657.0
2023-05-01 14:40:00,186.55,186.91,186.33,186.88,12151.0,186.55,186.91,186.33,186.88,12151.0
2023-05-01 14:50:00,186.81,186.92,186.33,186.8,7235.0,186.81,186.92,186.33,186.8,7235.0
2023-05-01 15:00:00,186.9,187.33,186.67,187.17,26937.0,186.9,187.33,186.67,187.17,26937.0
2023-05-01 15:10:00,187.11,187.76,187.09,187.75,15510.0,187.11,187.76,187.09,187.75,15510.0
2023-05-01 15:20:00,187.75,188.06,187.53,187.59,20114.0,187.75,188.06,187.53,187.59,20114.0
2023-05-01 15:30:00,187.62,187.84,187.23,187.28,30948.0,187.62,187.84,187.23,187.28,30948.0
2023-05-01 15:40:00,187.28,187.28,186.41,186.41,39070.0,187.28,187.28,186.41,186.41,39070.0
2023-05-01 15:50:00,186.57,186.73,185.95,186.61,122691.0,186.57,186.73,185.95,186.61,122691.0
2023-05-02 09:30:00,185.6,186.2,183.72,185.15,14281.0,185.6,186.2,183.72,185.15,14281.0
2023-05-02 09:40:00,185.15,185.15,184.03,184.27,39271.0,185.15,185.15,184.03,184.27,39271.0
2023-05-02 09:50:00,184.25,185.06,184.25,185.06,4925.0,184.25,185.06,184.25,185.06,4925.0
2023-05-02 10:00:00,184.88,185.0,184.56,184.82,7873.0,184.88,185.0,184.56,184.82,7873.0
2023-05-02 10:10:00,184.94,184.95,184.11,184.76,10178.0,184.94,184.95,184.11,184.76,10178.0
2023-05-02 10:20:00,184.66,184.81,184.35,184.7,16724.0,184.66,184.81,184.35,184.7,16724.0
2023-05-02 10:30:00,184.62,184.79,183.32,183.33,16550.0,184.62,184.79,183.32,183.33,16550.0
2023-05-02 10:40:00,183.46,183.75,181.63,182.09,21746.0,183.46,183.75,181.63,182.09,21746.0
2023-05-02 10:50:00,182.04,182.17,181.19,181.43,33492.0,182.04,182.17,181.19,181.43,33492.0
2023-05-02 11:00:00,181.44,181.58,180.71,181.25,64661.0,181.44,181.58,180.71,181.25,64661.0
2023-05-02 11:10:00,181.16,182.19,181.04,182.12,29698.0,181.16,182.19,181.04,182.12,29698.0
2023-05-02 11:20:00,182.23,182.36,181.57,182.13,9057.0,182.23,182.36,181.57,182.13,9057.0
2023-05-02 11:30:00,182.26,182.26,181.73,182.25,8846.0,182.26,182.26,181.73,182.25,8846.0
2023-05-02 11:40:00,182.28,182.55,182.06,182.38,9689.0,182.28,182.55,182.06,182.38,9689.0
2023-05-02 11:50:00,182.34,182.42,181.94,182.02,7095.0,182.34,182.42,181.94,182.02,7095.0
2023-05-02 12:00:00,182.11,182.11,181.4,181.57,9095.0,182.11,182.11,181.4,181.57,9095.0
2023-05-02 12:10:00,181.5,181.7,181.3,181.7,7854.0,181.5,181.7,181.3,181.7,7854.0
2023-05-02 12:20:00,181.63,182.49,181.63,182.24,26696.0,181.63,182.49,181.63,182.24,26696.0
2023-05-02 12:30:00,182.27,182.47,182.08,182.31,10205.0,182.27,182.47,182.08,182.31,10205.0
2023-05-02 12:40:00,182.44,182.64,182.19,182.64,6143.0,182.44,182.64,182.19,182.64,6143.0
2023-05-02 12:50:00,182.64,183.11,182.64,182.83,21876.0,182.64,183.11,182.64,182.83,21876.0
2023-05-02 13:00:00,182.95,183.43,182.76,183.41,37044.0,182.95,183.43,182.76,183.41,37044.0
2023-05-02 13:10:00,183.43,183.99,183.32,183.84,12809.0,183.43,183.99,183.32,183.84,12809.0
2023-05-02 13:20:00,183.74,184.38,183.74,184.05,10938.0,183.74,184.38,183.74,184.05,10938.0
2023-05-02 13:30:00,183.98,184.51,183.72,184.51,12066.0,183.98,184.51,183.72,184.51,12066.0
2023-05-02 13:40:00,184.34,184.81,184.12,184.74,6612.0,184.34,184.81,184.12,184.74,6612.0
2023-05-02 13:50:00,184.81,185.06,184.73,184.9,6269.0,184.81,185.06,184.73,184.9,6269.0
2023-05-02 14:00:00,185.04,185.09,184.5,184.56,4972.0,185.04,185.09,184.5,184.56,4972.0
2023-05-02 14:10:00,184.62,184.62,184.11,184.38,5292.0,184.62,184.62,184.11,184.38,5292.0
2023-05-02 14:20:00,184.4,184.45,183.94,184.16,8668.0,184.4,184.45,183.94,184.16,8668.0
2023-05-02 14:30:00,184.18,184.39,184.12,184.38,3961.0,184.18,184.39,184.12,184.38,3961.0
2023-05-02 14:40:00,184.38,184.97,184.37,184.97,6408.0,184.38,184.97,184.37,184.97,6408.0
2023-05-02 14:50:00,185.26,185.47,185.12,185.18,6809.0,185.26,185.47,185.12,185.18,6809.0
2023-05-02 15:00:00,185.22,185.34,184.91,185.34,9785.0,185.22,185.34,184.91,185.34,9785.0
2023-05-02 15:10:00,185.32,185.55,185.3,185.34,16390.0,185.32,185.55,185.3,185.34,16390.0
2023-05-02 15:20:00,185.34,186.18,185.33,186.17,12422.0,185.34,186.18,185.33,186.17,12422.0
2023-05-02 15:30:00,186.1,186.1,185.65,185.94,15855.0,186.1,186.1,185.65,185.94,15855.0
2023-05-02 15:40:00,186.1,186.61,185.88,185.98,16331.0,186.1,186.61,185.88,185.98,16331.0
2023-05-02 15:50:00,185.96,186.9,185.95,186.32,61777.0,185.96,186.9,185.95,186.32,61777.0
2023-05-03 09:30:00,185.7,185.7,184.79,185.06,4169.0,185.7,185.7,184.79,185.06,4169.0
2023-05-03 09:40:00,185.32,186.08,184.99,186.08,3331.0,185.32,186.08,184.99,186.08,3331.0
2023-05-03 09:50:00,186.3,186.44,185.76,186.11,13648.0,186.3,186.44,185.76,186.11,13648.0
2023-05-03 10:00:00,186.11,186.62,185.97,185.97,2632.0,186.11,186.62,185.97,185.97,2632.0
2023-05-03 10:10:00,186.09,186.12,185.47,185.78,2995.0,186.09,186.12,185.47,185.78,2995.0
2023-05-03 10:20:00,185.66,186.37,185.61,185.61,4024.0,185.66,186.37,185.61,185.61,4024.0
2023-05-03 10:30:00,185.58,185.58,185.2,185.42,13948.0,185.58,185.58,185.2,185.42,13948.0
2023-05-03 10:40:00,185.28,185.48,184.79,185.3,3196.0,185.28,185.48,184.79,185.3,3196.0
2023-05-03 10:50:00,185.31,185.57,185.21,185.53,4179.0,185.31,185.57,185.21,185.53,4179.0
2023-05-03 11:00:00,185.53,185.62,184.9,184.94,4476.0,185.53,185.62,184.9,184.94,4476.0
2023-05-03 11:10:00,184.88,185.25,184.87,185.24,4836.0,184.88,185.25,184.87,185.24,4836.0
2023-05-03 11:20:00,185.26,185.43,185.01,185.25,8734.0,185.26,185.43,185.01,185.25,8734.0
2023-05-03 11:30:00,185.25,185.62,185.25,185.47,3567.0,185.25,185.62,185.25,185.47,3567.0
2023-05-03 11:40:00,185.51,186.2,185.51,186.09,3438.0,185.51,186.2,185.51,186.09,3438.0
2023-05-03 11:50:00,186.06,186.42,186.06,186.33,2034.0,186.06,186.42,186.06,186.33,2034.0
2023-05-03 12:00:00,186.37,186.69,186.27,186.42,4665.0,186.37,186.69,186.27,186.42,4665.0
2023-05-03 12:10:00,186.42,186.42,186.17,186.24,3149.0,186.42,186.42,186.17,186.24,3149.0
2023-05-03 12:20:00,186.19,186.26,185.95,186.26,4028.0,186.19,186.26,185.95,186.26,4028.0
2023-05-03 12:30:00,186.33,186.33,185.73,185.86,1793.0,186.33,186.33,185.73,185.86,1793.0
2023-05-03 12:40:00,185.78,185.86,185.64,185.74,4386.0,185.78,185.86,185.64,185.74,4386.0
2023-05-03 12:50:00,185.81,186.06,185.41,185.59,43990.0,185.81,186.06,185.41,185.59,43990.0
2023-05-03 13:00:00,185.7,185.91,185.67,185.87,14617.0,185.7,185.91,185.67,185.87,14617.0
2023-05-03 13:10:00,185.68,186.18,185.68,186.08,10145.0,185.68,186.18,185.68,186.08,10145.0
2023-05-03 13:20:00,186.29,186.65,186.07,186.37,7619.0,186.29,186.65,186.07,186.37,7619.0
2023-05-03 13:30:00,186.41,186.84,186.41,186.52,5472.0,186.41,186.84,186.41,186.52,5472.0
2023-05-03 13:40:00,186.59,186.71,186.45,186.53,4617.0,186.59,186.71,186.45,186.53,4617.0
2023-05-03 13:50:00,186.6,186.82,186.53,186.63,3995.0,186.6,186.82,186.53,186.63,3995.0
2023-05-03 14:00:00,186.56,186.98,185.99,186.62,9435.0,186.56,186.98,185.99,186.62,9435.0
2023-05-03 14:10:00,186.16,186.85,186.16,186.63,5204.0,186.16,186.85,186.16,186.63,5204.0
2023-05-03 14:20:00,186.63,187.33,186.53,186.83,50794.0,186.63,187.33,186.53,186.83,50794.0
2023-05-03 14:30:00,186.9,187.39,185.99,187.39,20606.0,186.9,187.39,185.99,187.39,20606.0
2023-05-03 14:40:00,187.57,187.95,186.87,187.37,6342.0,187.57,187.95,186.87,187.37,6342.0
2023-05-03 14:50:00,187.4,187.51,186.86,187.22,5207.0,187.4,187.51,186.86,187.22,5207.0
2023-05-03 15:00:00,187.25,187.42,186.4,186.4,6184.0,187.25,187.42,186.4,186.4,6184.0
2023-05-03 15:10:00,186.09,186.17,185.5,185.96,3674.0,186.09,186.17,185.5,185.96,3674.0
2023-05-03 15:20:00,185.71,186.28,185.14,185.41,10949.0,185.71,186.28,185.14,185.41,10949.0
2023-05-03 15:30:00,185.3,185.41,184.98,185.34,20511.0,185.3,185.41,184.98,185.34,20511.0
2023-05-03 15:40:00,185.35,185.45,184.79,184.82,23110.0,185.35,185.45,184.79,184.82,23110.0
2023-05-03 15:50:00,184.78,185.5,184.45,184.73,69500.0,184.78,185.5,184.45,184.73,69500.0
2023-05-04 09:30:00,184.0,184.0,183.01,183.64,10484.0,184.0,184.0,183.01,183.64,10484.0
2023-05-04 09:40:00,183.27,183.44,182.34,182.65,7237.0,183.27,183.44,182.34,182.65,7237.0
2023-05-04 09:50:00,182.46,182.83,182.04,182.35,13068.0,182.46,182.83,182.04,182.35,13068.0
2023-05-04 10:00:00,182.26,182.27,181.59,181.99,3878.0,182.26,182.27,181.59,181.99,3878.0
2023-05-04 10:10:00,182.12,182.41,181.78,182.29,7493.0,182.12,182.41,181.78,182.29,7493.0
2023-05-04 10:20:00,181.85,182.01,181.33,181.33,3111.0,181.85,182.01,181.33,181.33,3111.0
2023-05-04 10:30:00,181.17,181.42,180.52,180.52,5366.0,181.17,181.42,180.52,180.52,5366.0
2023-05-04 10:40:00,180.46,181.03,180.39,180.74,3411.0,180.46,181.03,180.39,180.74,3411.0
2023-05-04 10:50:00,180.53,180.84,179.46,179.9,28020.0,180.53,180.84,179.46,179.9,28020.0
2023-05-04 11:00:00,180.0,180.72,179.83,180.65,9667.0,180.0,180.72,179.83,180.65,9667.0
2023-05-04 11:10:00,180.83,181.34,180.65,180.83,5583.0,180.83,181.34,180.65,180.83,5583.0
2023-05-04 11:20:00,180.79,180.83,180.48,180.63,4437.0,180.79,180.83,180.48,180.63,4437.0
2023-05-04 11:30:00,180.6,180.7,179.91,180.18,10695.0,180.6,180.7,179.91,180.18,10695.0
2023-05-04 11:40:00,180.16,180.38,180.16,180.3,2900.0,180.16,180.38,180.16,180.3,2900.0
2023-05-04 11:50:00,180.18,180.55,180.13,180.55,7982.0,180.18,180.55,180.13,180.55,7982.0
2023-05-04 12:00:00,180.49,180.55,180.44,180.51,2200.0,180.49,180.55,180.44,180.51,2200.0
2023-05-04 12:10:00,180.53,180.7,180.23,180.25,6784.0,180.53,180.7,180.23,180.25,6784.0
2023-05-04 12:20:00,180.24,180.7,180.24,180.49,5767.0,180.24,180.7,180.24,180.49,5767.0
2023-05-04 12:30:00,180.5,180.5,180.1,180.25,4935.0,180.5,180.5,180.1,180.25,4935.0
2023-05-04 12:40:00,180.25,180.39,180.16,180.39,6475.0,180.25,180.39,180.16,180.39,6475.0
2023-05-04 12:50:00,180.35,180.93,180.21,180.93,5100.0,180.35,180.93,180.21,180.93,5100.0
2023-05-04 13:00:00,181.0,181.42,180.88,181.42,2254.0,181.0,181.42,180.88,181.42,2254.0
2023-05-04 13:10:00,181.4,181.93,181.31,181.83,4397.0,181.4,181.93,181.31,181.83,4397.0
2023-05-04 13:20:00,181.79,181.85,181.49,181.6,7650.0,181.79,181.85,181.49,181.6,7650.0
2023-05-04 13:30:00,181.53,181.85,181.49,181.82,9426.0,181.53,181.85,181.49,181.82,9426.0
2023-05-04 13:40:00,181.81,181.94,181.69,181.84,18981.0,181.81,181.94,181.69,181.84,18981.0
2023-05-04 13:50:00,181.73,182.02,181.68,181.96,4461.0,181.73,182.02,181.68,181.96,4461.0
2023-05-04 14:00:00,182.07,182.27,181.95,182.14,4795.0,182.07,182.27,181.95,182.14,4795.0
2023-05-04 14:10:00,182.22,182.29,181.98,182.25,6791.0,182.22,182.29,181.98,182.25,6791.0
2023-05-04 14:20:00,182.23,182.44,182.03,182.44,10830.0,182.23,182.44,182.03,182.44,10830.0
2023-05-04 14:30:00,182.41,183.02,182.13,182.78,13810.0,182.41,183.02,182.13,182.78,13810.0
2023-05-04 14:40:00,182.74,182.75,182.47,182.62,10150.0,182.74,182.75,182.47,182.62,10150.0
2023-05-04 14:50:00,182.55,182.8,182.2,182.8,6469.0,182.55,182.8,182.2,182.8,6469.0
2023-05-04 15:00:00,182.85,183.1,182.71,182.8,5121.0,182.85,183.1,182.71,182.8,5121.0
2023-05-04 15:10:00,182.74,182.89,182.56,182.63,17485.0,182.74,182.89,182.56,182.63,17485.0
2023-05-04 15:20:00,182.69,183.04,182.47,182.92,8575.0,182.69,183.04,182.47,182.92,8575.0
2023-05-04 15:30:00,182.91,183.13,182.8,183.0,12514.0,182.91,183.13,182.8,183.0,12514.0
2023-05-04 15:40:00,183.0,183.41,182.9,183.37,14266.0,183.0,183.41,182.9,183.37,14266.0
2023-05-04 15:50:00,183.38,183.77,183.18,183.74,60988.0,183.38,183.77,183.18,183.74,60988.0
2023-05-05 09:30:00,186.25,186.93,185.0,185.16,10376.0,186.25,186.93,185.0,185.16,10376.0
2023-05-05 09:40:00,185.14,185.85,185.04,185.2,16397.0,185.14,185.85,185.04,185.2,16397.0
2023-05-05 09:50:00,185.07,185.22,184.14,184.47,9183.0,185.07,185.22,184.14,184.47,9183.0
2023-05-05 10:00:00,184.69,186.24,184.69,186.17,30422.0,184.69,186.24,184.69,186.17,30422.0
2023-05-05 10:10:00,185.97,186.37,185.71,185.78,25038.0,185.97,186.37,185.71,185.78,25038.0
2023-05-05 10:20:00,185.78,186.04,185.22,185.4,54967.0,185.78,186.04,185.22,185.4,54967.0
2023-05-05 10:30:00,185.35,185.35,184.35,184.75,11074.0,185.35,185.35,184.35,184.75,11074.0
2023-05-05 10:40:00,184.69,184.8,184.33,184.76,14644.0,184.69,184.8,184.33,184.76,14644.0
2023-05-05 10:50:00,184.83,184.93,184.43,184.49,10179.0,184.83,184.93,184.43,184.49,10179.0
2023-05-05 11:00:00,184.51,184.99,184.4,184.59,5537.0,184.51,184.99,184.4,184.59,5537.0
2023-05-05 11:10:00,184.64,184.75,184.12,184.14,10921.0,184.64,184.75,184.12,184.14,10921.0
2023-05-05 11:20:00,184.18,184.57,184.07,184.22,5811.0,184.18,184.57,184.07,184.22,5811.0
2023-05-05 11:30:00,184.22,184.31,183.7,183.91,5471.0,184.22,184.31,183.7,183.91,5471.0
2023-05-05 11:40:00,183.89,183.95,183.7,183.7,4738.0,183.89,183.95,183.7,183.7,4738.0
2023-05-05 11:50:00,183.71,183.71,182.91,182.97,9286.0,183.71,183.71,182.91,182.97,9286.0
2023-05-05 12:00:00,183.04,183.41,182.93,183.32,8698.0,183.04,183.41,182.93,183.32,8698.0
2023-05-05 12:10:00,183.48,183.49,183.23,183.23,2109.0,183.48,183.49,183.23,183.23,2109.0
2023-05-05 12:20:00,183.25,183.58,183.24,183.36,5097.0,183.25,183.58,183.24,183.36,5097.0
2023-05-05 12:30:00,183.38,183.38,182.64,182.71,3983.0,183.38,183.38,182.64,182.71,3983.0
2023-05-05 12:40:00,182.73,183.16,182.71,182.83,5063.0,182.73,183.16,182.71,182.83,5063.0
2023-05-05 12:50:00,182.83,183.09,182.74,183.07,5140.0,182.83,183.09,182.74,183.07,5140.0
2023-05-05 13:00:00,183.07,183.14,182.78,182.93,3985.0,183.07,183.14,182.78,182.93,3985.0
2023-05-05 13:10:00,182.95,182.95,182.6,182.77,6448.0,182.95,182.95,182.6,182.77,6448.0
2023-05-05 13:20:00,182.78,183.65,182.77,183.61,6583.0,182.78,183.65,182.77,183.61,6583.0
2023-05-05 13:30:00,183.76,184.0,183.75,183.9,3538.0,183.76,184.0,183.75,183.9,3538.0
2023-05-05 13:40:00,183.95,184.32,183.94,184.18,4764.0,183.95,184.32,183.94,184.18,4764.0
2023-05-05 13:50:00,184.13,184.13,183.38,183.49,6532.0,184.13,184.13,183.38,183.49,6532.0
2023-05-05 14:00:00,183.48,183.89,183.48,183.89,5808.0,183.48,183.89,183.48,183.89,5808.0
2023-05-05 14:10:00,183.9,184.18,183.56,183.76,15275.0,183.9,184.18,183.56,183.76,15275.0
2023-05-05 14:20:00,183.75,184.01,183.7,183.85,9745.0,183.75,184.01,183.7,183.85,9745.0
2023-05-05 14:30:00,183.84,184.21,183.81,184.13,9796.0,183.84,184.21,183.81,184.13,9796.0
2023-05-05 14:40:00,184.14,184.36,184.02,184.16,10095.0,184.14,184.36,184.02,184.16,10095.0
2023-05-05 14:50:00,184.19,184.53,184.16,184.28,6127.0,184.19,184.53,184.16,184.28,6127.0
2023-05-05 15:00:00,184.28,184.62,184.22,184.56,7343.0,184.28,184.62,184.22,184.56,7343.0
2023-05-05 15:10:00,184.57,184.69,184.48,184.56,8826.0,184.57,184.69,184.48,184.56,8826.0
2023-05-05 15:20:00,184.47,184.47,183.8,183.98,11493.0,184.47,184.47,183.8,183.98,11493.0
2023-05-05 15:30:00,183.94,184.14,183.82,184.06,13266.0,183.94,184.14,183.82,184.06,13266.0
2023-05-05 15:40:00,183.99,184.29,183.7,183.71,24265.0,183.99,184.29,183.7,183.71,24265.0
2023-05-05 15:50:00,183.68,184.19,183.56,183.86,94725.0,183.68,184.19,183.56,183.86,94725.0
2023-05-08 09:30:00,182.57,182.57,179.57,181.03,46297.0,182.57,182.57,179.57,181.03,46297.0
2023-05-08 09:40:00,181.25,181.89,180.26,181.3,73666.0,181.25,181.89,180.26,181.3,73666.0
2023-05-08 09:50:00,181.22,181.35,179.98,180.25,26221.0,181.22,181.35,179.98,180.25,26221.0
2023-05-08 10:00:00,180.18,181.05,179.6,179.72,21908.0,180.18,181.05,179.6,179.72,21908.0
2023-05-08 10:10:00,179.73,180.36,179.64,180.18,16306.0,179.73,180.36,179.64,180.18,16306.0
2023-05-08 10:20:00,180.32,180.97,180.01,180.03,21710.0,180.32,180.97,180.01,180.03,21710.0
2023-05-08 10:30:00,180.22,180.59,180.07,180.21,20924.0,180.22,180.59,180.07,180.21,20924.0
2023-05-08 10:40:00,180.18,180.46,180.0,180.41,14197.0,180.18,180.46,180.0,180.41,14197.0
2023-05-08 10:50:00,180.43,181.36,180.23,181.13,21514.0,180.43,181.36,180.23,181.13,21514.0
2023-05-08 11:00:00,181.12,181.7,180.62,180.64,9926.0,181.12,181.7,180.62,180.64,9926.0
2023-05-08 11:10:00,180.58,180.58,180.14,180.17,16459.0,180.58,180.58,180.14,180.17,16459.0
2023-05-08 11:20:00,180.16,180.24,179.77,179.97,18208.0,180.16,180.24,179.77,179.97,18208.0
2023-05-08 11:30:00,179.99,180.52,179.81,180.48,11345.0,179.99,180.52,179.81,180.48,11345.0
2023-05-08 11:40:00,180.44,180.89,180.09,180.8,8534.0,180.44,180.89,180.09,180.8,8534.0
2023-05-08 11:50:00,180.84,181.47,180.78,180.8,11478.0,180.84,181.47,180.78,180.8,11478.0
2023-05-08 12:00:00,180.72,180.81,180.49,180.5,8349.0,180.72,180.81,180.49,180.5,8349.0
2023-05-08 12:10:00,180.42,180.7,180.31,180.31,9261.0,180.42,180.7,180.31,180.31,9261.0
2023-05-08 12:20:00,180.32,180.32,180.03,180.25,12896.0,180.32,180.32,180.03,180.25,12896.0
2023-05-08 12:30:00,180.34,180.39,180.07,180.19,5956.0,180.34,180.39,180.07,180.19,5956.0
2023-05-08 12:40:00,180.21,180.21,179.61,179.62,21091.0,180.21,180.21,179.61,179.62,21091.0
2023-05-08 12:50:00,179.71,179.96,179.71,179.94,6187.0,179.71,179.96,179.71,179.94,6187.0
2023-05-08 13:00:00,180.02,180.02,179.66,179.8,11087.0,180.02,180.02,179.66,179.8,11087.0
2023-05-08 13:10:00,179.8,180.05,179.76,179.92,6211.0,179.8,180.05,179.76,179.92,6211.0
2023-05-08 13:20:00,179.91,180.34,179.87,180.34,8953.0,179.91,180.34,179.87,180.34,8953.0
2023-05-08 13:30:00,180.31,180.87,180.2,180.86,8273.0,180.31,180.87,180.2,180.86,8273.0
2023-05-08 13:40:00,180.79,180.89,180.63,180.81,11084.0,180.79,180.89,180.63,180.81,11084.0
2023-05-08 13:50:00,180.75,181.22,180.7,180.9,9457.0,180.75,181.22,180.7,180.9,9457.0
2023-05-08 14:00:00,181.03,181.08,180.38,180.72,8270.0,181.03,181.08,180.38,180.72,8270.0
2023-05-08 14:10:00,180.64,181.14,180.55,181.06,11599.0,180.64,181.14,180.55,181.06,11599.0
2023-05-08 14:20:00,181.1,181.7,180.99,181.65,14516.0,181.1,181.7,180.99,181.65,14516.0
2023-05-08 14:30:00,181.69,182.04,181.59,181.97,8283.0,181.69,182.04,181.59,181.97,8283.0
2023-05-08 14:40:00,181.96,182.04,181.72,181.81,9327.0,181.96,182.04,181.72,181.81,9327.0
2023-05-08 14:50:00,181.81,182.06,181.66,181.94,9191.0,181.81,182.06,181.66,181.94,9191.0
2023-05-08 15:00:00,181.85,182.03,181.77,181.89,8868.0,181.85,182.03,181.77,181.89,8868.0
2023-05-08 15:10:00,181.88,182.11,181.7,181.95,13575.0,181.88,182.11,181.7,181.95,13575.0
2023-05-08 15:20:00,181.95,182.31,181.77,182.11,18061.0,181.95,182.31,181.77,182.11,18061.0
2023-05-08 15:30:00,182.04,182.29,181.97,182.12,18559.0,182.04,182.29,181.97,182.12,18559.0
2023-05-08 15:40:00,182.13,182.61,182.12,182.34,28838.0,182.13,182.61,182.12,182.34,28838.0
2023-05-08 15:50:00,182.49,182.54,182.05,182.5,91055.0,182.49,182.54,182.05,182.5,91055.0
2023-05-09 09:30:00,180.03,180.56,177.51,177.64,26414.0,180.03,180.56,177.51,177.64,26414.0
2023-05-09 09:40:00,177.64,179.15,177.4,178.38,23238.0,177.64,179.15,177.4,178.38,23238.0
2023-05-09 09:50:00,178.43,179.65,178.34,179.0,75630.0,178.43,179.65,178.34,179.0,75630.0
2023-05-09 10:00:00,179.0,179.58,178.32,178.42,113001.0,179.0,179.58,178.32,178.42,113001.0
2023-05-09 10:10:00,178.34,178.49,177.97,178.0,18305.0,178.34,178.49,177.97,178.0,18305.0
2023-05-09 10:20:00,177.89,178.49,177.52,178.4,8745.0,177.89,178.49,177.52,178.4,8745.0
2023-05-09 10:30:00,178.5,178.89,178.04,178.8,36210.0,178.5,178.89,178.04,178.8,36210.0
2023-05-09 10:40:00,178.77,178.8,178.07,178.13,4000.0,178.77,178.8,178.07,178.13,4000.0
2023-05-09 10:50:00,178.13,178.83,177.92,178.63,14665.0,178.13,178.83,177.92,178.63,14665.0
2023-05-09 11:00:00,178.69,180.0,178.66,180.0,28112.0,178.69,180.0,178.66,180.0,28112.0
2023-05-09 11:10:00,180.0,180.36,179.39,180.36,15196.0,180.0,180.36,179.39,180.36,15196.0
2023-05-09 11:20:00,180.37,180.42,179.74,179.75,2939.0,180.37,180.42,179.74,179.75,2939.0
2023-05-09 11:30:00,179.67,179.69,179.19,179.27,9853.0,179.67,179.69,179.19,179.27,9853.0
2023-05-09 11:40:00,179.15,179.18,178.4,178.5,15825.0,179.15,179.18,178.4,178.5,15825.0
2023-05-09 11:50:00,178.49,178.55,177.54,177.84,14645.0,178.49,178.55,177.54,177.84,14645.0
2023-05-09 12:00:00,177.84,178.04,177.5,177.83,12082.0,177.84,178.04,177.5,177.83,12082.0
2023-05-09 12:10:00,177.73,177.73,176.99,177.0,11478.0,177.73,177.73,176.99,177.0,11478.0
2023-05-09 12:20:00,177.0,177.49,176.84,177.49,5067.0,177.0,177.49,176.84,177.49,5067.0
2023-05-09 12:30:00,177.5,177.51,176.84,176.87,11431.0,177.5,177.51,176.84,176.87,11431.0
2023-05-09 12:40:00,176.76,177.06,176.67,176.78,16186.0,176.76,177.06,176.67,176.78,16186.0
2023-05-09 12:50:00,176.81,177.06,176.51,176.81,8555.0,176.81,177.06,176.51,176.81,8555.0
2023-05-09 13:00:00,176.87,177.11,176.48,176.5,32384.0,176.87,177.11,176.48,176.5,32384.0
2023-05-09 13:10:00,176.53,176.56,176.11,176.31,12167.0,176.53,176.56,176.11,176.31,12167.0
2023-05-09 13:20:00,176.31,176.44,176.01,176.36,15298.0,176.31,176.44,176.01,176.36,15298.0
2023-05-09 13:30:00,176.45,176.45,175.95,176.09,11739.0,176.45,176.45,175.95,176.09,11739.0
2023-05-09 13:40:00,176.14,176.39,175.74,176.12,11575.0,176.14,176.39,175.74,176.12,11575.0
2023-05-09 13:50:00,176.08,176.4,175.85,176.4,12111.0,176.08,176.4,175.85,176.4,12111.0
2023-05-09 14:00:00,176.43,176.55,176.01,176.01,14520.0,176.43,176.55,176.01,176.01,14520.0
2023-05-09 14:10:00,175.9,175.9,175.36,175.43,14746.0,175.9,175.9,175.36,175.43,14746.0
2023-05-09 14:20:00,175.56,176.19,175.49,176.13,14575.0,175.56,176.19,175.49,176.13,14575.0
2023-05-09 14:30:00,176.12,176.36,175.71,175.76,19942.0,176.12,176.36,175.71,175.76,19942.0
2023-05-09 14:40:00,175.71,175.8,175.42,175.5,15434.0,175.71,175.8,175.42,175.5,15434.0
2023-05-09 14:50:00,175.5,175.88,175.11,175.52,32473.0,175.5,175.88,175.11,175.52,32473.0
2023-05-09 15:00:00,175.54,176.25,175.54,176.21,18131.0,175.54,176.25,175.54,176.21,18131.0
2023-05-09 15:10:00,176.31,176.61,175.73,175.8,17273.0,176.31,176.61,175.73,175.8,17273.0
2023-05-09 15:20:00,175.8,176.47,175.79,176.34,27547.0,175.8,176.47,175.79,176.34,27547.0
2023-05-09 15:30:00,176.34,176.34,175.4,175.58,43151.0,176.34,176.34,175.4,175.58,43151.0
2023-05-09 15:40:00,175.6,175.64,175.26,175.5,52635.0,175.6,175.64,175.26,175.5,52635.0
2023-05-09 15:50:00,175.49,175.64,174.98,175.44,160102.0,175.49,175.64,174.98,175.44,160102.0
2023-05-10 09:30:00,176.51,176.76,173.58,173.58,63317.0,176.51,176.76,173.58,173.58,63317.0
2023-05-10 09:40:00,173.54,174.54,172.76,173.06,20904.0,173.54,174.54,172.76,173.06,20904.0
2023-05-10 09:50:00,173.25,173.25,171.82,171.95,18829.0,173.25,173.25,171.82,171.95,18829.0
2023-05-10 10:00:00,172.05,172.62,171.4,171.4,96239.0,172.05,172.62,171.4,171.4,96239.0
2023-05-10 10:10:00,171.31,171.87,169.49,170.06,67289.0,171.31,171.87,169.49,170.06,67289.0
2023-05-10 10:20:00,170.06,170.4,169.51,169.81,43477.0,170.06,170.4,169.51,169.81,43477.0
2023-05-10 10:30:00,170.1,170.51,169.67,169.67,82276.0,170.1,170.51,169.67,169.67,82276.0
2023-05-10 10:40:00,169.57,169.85,168.66,169.0,36463.0,169.57,169.85,168.66,169.0,36463.0
2023-05-10 10:50:00,169.0,170.82,168.88,170.73,56028.0,169.0,170.82,168.88,170.73,56028.0
2023-05-10 11:00:00,170.78,171.01,170.17,170.34,19544.0,170.78,171.01,170.17,170.34,19544.0
2023-05-10 11:10:00,170.28,170.9,169.9,170.78,59046.0,170.28,170.9,169.9,170.78,59046.0
2023-05-10 11:20:00,170.95,171.28,170.84,170.88,23366.0,170.95,171.28,170.84,170.88,23366.0
2023-05-10 11:30:00,170.96,171.77,170.55,171.61,62794.0,170.96,171.77,170.55,171.61,62794.0
2023-05-10 11:40:00,171.71,171.97,171.12,171.21,39865.0,171.71,171.97,171.12,171.21,39865.0
2023-05-10 11:50:00,171.26,172.08,171.0,171.83,19495.0,171.26,172.08,171.0,171.83,19495.0
2023-05-10 12:00:00,171.83,171.95,171.25,171.25,42890.0,171.83,171.95,171.25,171.25,42890.0
2023-05-10 12:10:00,171.21,171.38,171.12,171.25,15903.0,171.21,171.38,171.12,171.25,15903.0
2023-05-10 12:20:00,171.22,171.77,171.2,171.59,10842.0,171.22,171.77,171.2,171.59,10842.0
2023-05-10 12:30:00,171.68,171.81,171.47,171.68,10458.0,171.68,171.81,171.47,171.68,10458.0
2023-05-10 12:40:00,171.76,171.85,170.99,171.01,12025.0,171.76,171.85,170.99,171.01,12025.0
2023-05-10 12:50:00,170.92,171.29,170.68,170.75,23357.0,170.92,171.29,170.68,170.75,23357.0
2023-05-10 13:00:00,170.78,171.06,170.64,171.01,14790.0,170.78,171.06,170.64,171.01,14790.0
2023-05-10 13:10:00,170.95,171.09,170.68,170.9,24401.0,170.95,171.09,170.68,170.9,24401.0
2023-05-10 13:20:00,170.88,171.13,170.77,170.94,7331.0,170.88,171.13,170.77,170.94,7331.0
2023-05-10 13:30:00,170.94,171.14,170.87,171.02,27232.0,170.94,171.14,170.87,171.02,27232.0
2023-05-10 13:40:00,171.07,171.13,170.92,171.13,19157.0,171.07,171.13,170.92,171.13,19157.0
2023-05-10 13:50:00,171.23,171.28,170.93,170.93,18239.0,171.23,171.28,170.93,170.93,18239.0
2023-05-10 14:00:00,171.0,171.28,170.97,171.28,6523.0,171.0,171.28,170.97,171.28,6523.0
2023-05-10 14:10:00,171.35,171.66,171.29,171.6,14955.0,171.35,171.66,171.29,171.6,14955.0
2023-05-10 14:20:00,171.6,171.6,170.81,171.32,40250.0,171.6,171.6,170.81,171.32,40250.0
2023-05-10 14:30:00,171.34,171.56,171.08,171.08,15142.0,171.34,171.56,171.08,171.08,15142.0
2023-05-10 14:40:00,171.11,171.33,171.02,171.1,17604.0,171.11,171.33,171.02,171.1,17604.0
2023-05-10 14:50:00,171.1,171.26,170.91,171.19,9626.0,171.1,171.26,170.91,171.19,9626.0
2023-05-10 15:00:00,171.2,171.29,171.03,171.07,9740.0,171.2,171.29,171.03,171.07,9740.0
2023-05-10 15:10:00,171.07,171.25,170.98,171.15,11822.0,171.07,171.25,170.98,171.15,11822.0
2023-05-10 15:20:00,171.16,171.37,171.09,171.13,23276.0,171.16,171.37,171.09,171.13,23276.0
2023-05-10 15:30:00,171.12,172.28,171.07,172.0,62198.0,171.12,172.28,171.07,172.0,62198.0
2023-05-10 15:40:00,172.0,172.4,171.84,171.91,68980.0,172.0,172.4,171.84,171.91,68980.0
2023-05-10 15:50:00,171.84,172.27,171.58,172.23,126035.0,171.84,172.27,171.58,172.23,126035.0
2023-05-11 09:30:00,173.04,175.24,172.15,174.27,28854.0,173.04,175.24,172.15,174.27,28854.0
2023-05-11 09:40:00,174.39,174.81,173.59,173.66,8256.0,174.39,174.81,173.59,173.66,8256.0
2023-05-11 09:50:00,173.47,173.47,172.62,173.17,9683.0,173.47,173.47,172.62,173.17,9683.0
2023-05-11 10:00:00,173.32,173.32,170.9,171.47,19246.0,173.32,173.32,170.9,171.47,19246.0
2023-05-11 10:10:00,171.68,172.31,171.58,171.81,6918.0,171.68,172.31,171.58,171.81,6918.0
2023-05-11 10:20:00,171.69,171.98,171.37,171.94,37654.0,171.69,171.98,171.37,171.94,37654.0
2023-05-11 10:30:00,171.94,172.66,171.6,172.66,16579.0,171.94,172.66,171.6,172.66,16579.0
2023-05-11 10:40:00,172.61,173.25,172.35,173.09,13463.0,172.61,173.25,172.35,173.09,13463.0
2023-05-11 10:50:00,173.09,173.2,172.61,173.03,5709.0,173.09,173.2,172.61,173.03,5709.0
2023-05-11 11:00:00,173.1,173.41,173.08,173.26,12100.0,173.1,173.41,173.08,173.26,12100.0
2023-05-11 11:10:00,173.28,173.52,173.13,173.19,4923.0,173.28,173.52,173.13,173.19,4923.0
2023-05-11 11:20:00,173.12,173.14,172.36,172.65,3881.0,173.12,173.14,172.36,172.65,3881.0
2023-05-11 11:30:00,172.98,173.15,172.89,172.89,2631.0,172.98,173.15,172.89,172.89,2631.0
2023-05-11 11:40:00,172.91,173.27,172.85,173.16,5267.0,172.91,173.27,172.85,173.16,5267.0
2023-05-11 11:50:00,173.07,173.14,172.77,172.93,4229.0,173.07,173.14,172.77,172.93,4229.0
2023-05-11 12:00:00,172.97,173.02,172.18,172.18,4339.0,172.97,173.02,172.18,172.18,4339.0
2023-05-11 12:10:00,172.03,172.49,171.99,172.49,4203.0,172.03,172.49,171.99,172.49,4203.0
2023-05-11 12:20:00,172.44,172.45,171.88,171.88,3742.0,172.44,172.45,171.88,171.88,3742.0
2023-05-11 12:30:00,171.99,172.05,171.36,171.39,5255.0,171.99,172.05,171.36,171.39,5255.0
2023-05-11 12:40:00,171.41,171.62,171.3,171.62,4830.0,171.41,171.62,171.3,171.62,4830.0
2023-05-11 12:50:00,171.71,171.83,171.54,171.83,5733.0,171.71,171.83,171.54,171.83,5733.0
2023-05-11 13:00:00,171.78,171.93,171.66,171.73,4055.0,171.78,171.93,171.66,171.73,4055.0
2023-05-11 13:10:00,171.67,171.82,171.39,171.79,5915.0,171.67,171.82,171.39,171.79,5915.0
2023-05-11 13:20:00,171.79,171.85,171.14,171.62,18678.0,171.79,171.85,171.14,171.62,18678.0
2023-05-11 13:30:00,171.67,171.89,171.4,171.89,7510.0,171.67,171.89,171.4,171.89,7510.0
2023-05-11 13:40:00,171.92,171.92,171.11,171.16,10167.0,171.92,171.92,171.11,171.16,10167.0
2023-05-11 13:50:00,171.14,171.48,170.78,171.48,14318.0,171.14,171.48,170.78,171.48,14318.0
2023-05-11 14:00:00,171.61,172.04,171.53,172.04,7015.0,171.61,172.04,171.53,172.04,7015.0
2023-05-11 14:10:00,171.97,171.98,171.26,171.28,6316.0,171.97,171.98,171.26,171.28,6316.0
2023-05-11 14:20:00,171.23,171.52,171.14,171.2,8434.0,171.23,171.52,171.14,171.2,8434.0
2023-05-11 14:30:00,171.23,171.54,171.23,171.47,5919.0,171.23,171.54,171.23,171.47,5919.0
2023-05-11 14:40:00,171.57,171.9,171.56,171.81,5738.0,171.57,171.9,171.56,171.81,5738.0
2023-05-11 14:50:00,171.77,171.87,171.55,171.86,4875.0,171.77,171.87,171.55,171.86,4875.0
2023-05-11 15:00:00,171.97,172.48,171.91,172.48,5768.0,171.97,172.48,171.91,172.48,5768.0
2023-05-11 15:10:00,172.37,172.47,172.14,172.28,10180.0,172.37,172.47,172.14,172.28,10180.0
2023-05-11 15:20:00,172.3,172.61,172.29,172.38,9476.0,172.3,172.61,172.29,172.38,9476.0
2023-05-11 15:30:00,172.43,172.46,172.11,172.31,13936.0,172.43,172.46,172.11,172.31,13936.0
2023-05-11 15:40:00,172.36,172.49,172.17,172.43,22348.0,172.36,172.49,172.17,172.43,22348.0
2023-05-11 15:50:00,172.39,173.07,172.39,173.06,58532.0,172.39,173.07,172.39,173.06,58532.0
2023-05-12 09:30:00,172.87,173.88,171.63,172.87,6113.0,172.87,173.88,171.63,172.87,6113.0
2023-05-12 09:40:00,172.31,173.54,172.31,172.42,15135.0,172.31,173.54,172.31,172.42,15135.0
2023-05-12 09:50:00,172.4,173.16,172.4,172.81,6239.0,172.4,173.16,172.4,172.81,6239.0
2023-05-12 10:00:00,172.57,172.83,172.24,172.65,3188.0,172.57,172.83,172.24,172.65,3188.0
2023-05-12 10:10:00,172.77,173.24,172.66,173.2,3443.0,172.77,173.24,172.66,173.2,3443.0
2023-05-12 10:20:00,173.09,173.53,172.94,173.53,3594.0,173.09,173.53,172.94,173.53,3594.0
2023-05-12 10:30:00,173.53,173.66,173.1,173.47,28163.0,173.53,173.66,173.1,173.47,28163.0
2023-05-12 10:40:00,173.31,173.46,172.74,172.75,1809.0,173.31,173.46,172.74,172.75,1809.0
2023-05-12 10:50:00,172.67,172.67,172.04,172.46,3650.0,172.67,172.67,172.04,172.46,3650.0
2023-05-12 11:00:00,172.47,172.91,172.36,172.86,3957.0,172.47,172.91,172.36,172.86,3957.0
2023-05-12 11:10:00,172.84,172.88,172.04,172.04,4636.0,172.84,172.88,172.04,172.04,4636.0
2023-05-12 11:20:00,172.14,172.26,171.73,171.73,2439.0,172.14,172.26,171.73,171.73,2439.0
2023-05-12 11:30:00,171.81,171.91,171.54,171.8,3341.0,171.81,171.91,171.54,171.8,3341.0
2023-05-12 11:40:00,171.79,172.51,171.79,172.28,2403.0,171.79,172.51,171.79,172.28,2403.0
2023-05-12 11:50:00,172.25,172.58,172.06,172.53,11307.0,172.25,172.58,172.06,172.53,11307.0
2023-05-12 12:00:00,172.53,172.58,172.17,172.18,2221.0,172.53,172.58,172.17,172.18,2221.0
2023-05-12 12:10:00,171.97,172.01,171.76,172.01,1117.0,171.97,172.01,171.76,172.01,1117.0
2023-05-12 12:20:00,171.93,172.36,171.93,172.36,4379.0,171.93,172.36,171.93,172.36,4379.0
2023-05-12 12:30:00,172.36,172.72,172.3,172.49,2614.0,172.36,172.72,172.3,172.49,2614.0
2023-05-12 12:40:00,172.42,172.42,172.08,172.14,12072.0,172.42,172.42,172.08,172.14,12072.0
2023-05-12 12:50:00,172.17,172.37,171.81,171.95,12913.0,172.17,172.37,171.81,171.95,12913.0
2023-05-12 13:00:00,171.89,172.18,171.89,172.04,1000.0,171.89,172.18,171.89,172.04,1000.0
2023-05-12 13:10:00,172.23,172.77,172.17,172.77,3740.0,172.23,172.77,172.17,172.77,3740.0
2023-05-12 13:20:00,172.66,173.05,172.65,173.0,8754.0,172.66,173.05,172.65,173.0,8754.0
2023-05-12 13:30:00,173.03,173.04,172.55,172.66,4147.0,173.03,173.04,172.55,172.66,4147.0
2023-05-12 13:40:00,172.84,172.97,172.47,172.64,5627.0,172.84,172.97,172.47,172.64,5627.0
2023-05-12 13:50:00,172.63,172.63,172.18,172.41,5421.0,172.63,172.63,172.18,172.41,5421.0
2023-05-12 14:00:00,172.35,172.62,172.33,172.56,3111.0,172.35,172.62,172.33,172.56,3111.0
2023-05-12 14:10:00,172.62,172.66,172.18,172.52,9948.0,172.62,172.66,172.18,172.52,9948.0
2023-05-12 14:20:00,172.46,172.88,172.45,172.74,6211.0,172.46,172.88,172.45,172.74,6211.0
2023-05-12 14:30:00,172.76,172.82,172.49,172.7,6180.0,172.76,172.82,172.49,172.7,6180.0
2023-05-12 14:40:00,172.6,172.99,172.55,172.89,6646.0,172.6,172.99,172.55,172.89,6646.0
2023-05-12 14:50:00,172.88,173.51,172.88,173.51,41063.0,172.88,173.51,172.88,173.51,41063.0
2023-05-12 15:00:00,173.47,173.59,173.2,173.52,5818.0,173.47,173.59,173.2,173.52,5818.0
2023-05-12 15:10:00,173.59,174.18,173.58,174.18,8031.0,173.59,174.18,173.58,174.18,8031.0
2023-05-12 15:20:00,174.2,174.29,174.01,174.22,9920.0,174.2,174.29,174.01,174.22,9920.0
2023-05-12 15:30:00,174.23,174.34,174.08,174.21,15384.0,174.23,174.34,174.08,174.21,15384.0
2023-05-12 15:40:00,174.25,174.49,174.13,174.16,20156.0,174.25,174.49,174.13,174.16,20156.0
2023-05-12 15:50:00,174.06,174.67,173.97,174.22,51665.0,174.06,174.67,173.97,174.22,51665.0
2023-05-15 09:30:00,173.59,174.32,172.85,172.96,11055.0,173.59,174.32,172.85,172.96,11055.0
2023-05-15 09:40:00,172.64,173.39,172.52,172.9,10470.0,172.64,173.39,172.52,172.9,10470.0
2023-05-15 09:50:00,173.05,173.78,173.04,173.39,2069.0,173.05,173.78,173.04,173.39,2069.0
2023-05-15 10:00:00,173.57,174.56,173.54,174.4,7324.0,173.57,174.56,173.54,174.4,7324.0
2023-05-15 10:10:00,174.41,175.03,174.39,174.81,5354.0,174.41,175.03,174.39,174.81,5354.0
2023-05-15 10:20:00,175.02,175.29,174.85,175.04,4271.0,175.02,175.29,174.85,175.04,4271.0
2023-05-15 10:30:00,175.06,175.24,174.81,175.03,5813.0,175.06,175.24,174.81,175.03,5813.0
2023-05-15 10:40:00,175.28,175.44,175.27,175.28,3308.0,175.28,175.44,175.27,175.28,3308.0
2023-05-15 10:50:00,175.29,175.34,174.79,174.82,5040.0,175.29,175.34,174.79,174.82,5040.0
2023-05-15 11:00:00,174.92,175.23,174.68,175.06,24036.0,174.92,175.23,174.68,175.06,24036.0
2023-05-15 11:10:00,175.08,175.62,175.0,175.46,17680.0,175.08,175.62,175.0,175.46,17680.0
2023-05-15 11:20:00,175.53,175.83,175.19,175.7,17259.0,175.53,175.83,175.19,175.7,17259.0
2023-05-15 11:30:00,175.57,175.57,175.19,175.28,7947.0,175.57,175.57,175.19,175.28,7947.0
2023-05-15 11:40:00,175.22,175.94,175.16,175.91,16489.0,175.22,175.94,175.16,175.91,16489.0
2023-05-15 11:50:00,176.18,176.23,175.84,176.09,5900.0,176.18,176.23,175.84,176.09,5900.0
2023-05-15 12:00:00,176.1,176.2,175.84,176.1,7783.0,176.1,176.2,175.84,176.1,7783.0
2023-05-15 12:10:00,176.06,176.41,175.94,176.27,4776.0,176.06,176.41,175.94,176.27,4776.0
2023-05-15 12:20:00,176.24,176.29,175.88,176.29,9299.0,176.24,176.29,175.88,176.29,9299.0
2023-05-15 12:30:00,176.25,176.48,176.25,176.42,3960.0,176.25,176.48,176.25,176.42,3960.0
2023-05-15 12:40:00,176.4,176.41,176.13,176.26,4519.0,176.4,176.41,176.13,176.26,4519.0
2023-05-15 12:50:00,176.4,176.44,176.22,176.23,1700.0,176.4,176.44,176.22,176.23,1700.0
2023-05-15 13:00:00,176.29,176.35,176.12,176.12,5907.0,176.29,176.35,176.12,176.12,5907.0
2023-05-15 13:10:00,176.18,176.38,176.03,176.31,4324.0,176.18,176.38,176.03,176.31,4324.0
2023-05-15 13:20:00,176.34,176.34,175.94,175.98,7328.0,176.34,176.34,175.94,175.98,7328.0
2023-05-15 13:30:00,175.99,176.18,175.75,175.84,21132.0,175.99,176.18,175.75,175.84,21132.0
2023-05-15 13:40:00,175.8,175.8,175.2,175.43,4925.0,175.8,175.8,175.2,175.43,4925.0
2023-05-15 13:50:00,175.32,175.95,175.3,175.95,2568.0,175.32,175.95,175.3,175.95,2568.0
2023-05-15 14:00:00,175.95,176.14,175.95,176.09,3190.0,175.95,176.14,175.95,176.09,3190.0
2023-05-15 14:10:00,176.02,176.02,175.67,175.85,4971.0,176.02,176.02,175.67,175.85,4971.0
2023-05-15 14:20:00,175.81,175.93,175.7,175.83,4044.0,175.81,175.93,175.7,175.83,4044.0
2023-05-15 14:30:00,175.82,175.86,175.61,175.83,4556.0,175.82,175.86,175.61,175.83,4556.0
2023-05-15 14:40:00,175.86,175.87,175.54,175.54,7922.0,175.86,175.87,175.54,175.54,7922.0
2023-05-15 14:50:00,175.56,175.87,175.56,175.65,7888.0,175.56,175.87,175.56,175.65,7888.0
2023-05-15 15:00:00,175.71,175.78,175.56,175.78,2684.0,175.71,175.78,175.56,175.78,2684.0
2023-05-15 15:10:00,175.81,175.85,175.72,175.8,9616.0,175.81,175.85,175.72,175.8,9616.0
2023-05-15 15:20:00,175.76,176.13,175.71,176.11,9886.0,175.76,176.13,175.71,176.11,9886.0
2023-05-15 15:30:00,176.05,176.14,175.98,176.1,4791.0,176.05,176.14,175.98,176.1,4791.0
2023-05-15 15:40:00,176.11,176.2,175.95,175.99,18866.0,176.11,176.2,175.95,175.99,18866.0
2023-05-15 15:50:00,176.02,176.07,175.75,175.85,53294.0,176.02,176.07,175.75,175.85,53294.0
2023-05-16 09:30:00,174.38,175.46,174.38,174.56,7790.0,174.38,175.46,174.38,174.56,7790.0
2023-05-16 09:40:00,175.41,175.5,174.61,174.64,11307.0,175.41,175.5,174.61,174.64,11307.0
2023-05-16 09:50:00,173.99,174.4,173.18,174.4,5580.0,173.99,174.4,173.18,174.4,5580.0
2023-05-16 10:00:00,174.41,174.8,174.27,174.49,4788.0,174.41,174.8,174.27,174.49,4788.0
2023-05-16 10:10:00,174.33,174.41,173.8,173.98,36235.0,174.33,174.41,173.8,173.98,36235.0
2023-05-16 10:20:00,174.04,175.08,173.82,175.08,18723.0,174.04,175.08,173.82,175.08,18723.0
2023-05-16 10:30:00,175.35,175.39,173.31,173.31,7834.0,175.35,175.39,173.31,173.31,7834.0
2023-05-16 10:40:00,173.08,173.42,172.91,172.97,5097.0,173.08,173.42,172.91,172.97,5097.0
2023-05-16 10:50:00,172.86,173.65,172.85,173.42,7823.0,172.86,173.65,172.85,173.42,7823.0
2023-05-16 11:00:00,173.43,173.56,173.29,173.3,4621.0,173.43,173.56,173.29,173.3,4621.0
2023-05-16 11:10:00,173.4,173.49,173.1,173.1,4878.0,173.4,173.49,173.1,173.1,4878.0
2023-05-16 11:20:00,172.93,172.93,172.44,172.46,20041.0,172.93,172.93,172.44,172.46,20041.0
2023-05-16 11:30:00,172.55,172.55,171.95,172.22,4112.0,172.55,172.55,171.95,172.22,4112.0
2023-05-16 11:40:00,172.17,172.37,171.95,172.17,7487.0,172.17,172.37,171.95,172.17,7487.0
2023-05-16 11:50:00,172.06,172.19,171.93,171.97,13094.0,172.06,172.19,171.93,171.97,13094.0
2023-05-16 12:00:00,171.98,172.02,171.76,171.96,12302.0,171.98,172.02,171.76,171.96,12302.0
2023-05-16 12:10:00,171.96,172.2,171.49,171.5,31616.0,171.96,172.2,171.49,171.5,31616.0
2023-05-16 12:20:00,171.49,171.51,170.8,171.5,6731.0,171.49,171.51,170.8,171.5,6731.0
2023-05-16 12:30:00,171.59,171.59,171.36,171.39,2805.0,171.59,171.59,171.36,171.39,2805.0
2023-05-16 12:40:00,171.61,171.61,170.97,171.16,4987.0,171.61,171.61,170.97,171.16,4987.0
2023-05-16 12:50:00,171.28,171.64,171.17,171.39,7489.0,171.28,171.64,171.17,171.39,7489.0
2023-05-16 13:00:00,171.61,171.84,171.61,171.64,5010.0,171.61,171.84,171.61,171.64,5010.0
2023-05-16 13:10:00,171.67,171.71,171.54,171.54,11229.0,171.67,171.71,171.54,171.54,11229.0
2023-05-16 13:20:00,171.54,171.62,171.31,171.31,3159.0,171.54,171.62,171.31,171.31,3159.0
2023-05-16 13:30:00,170.99,171.49,170.92,171.34,3883.0,170.99,171.49,170.92,171.34,3883.0
2023-05-16 13:40:00,171.32,171.32,170.81,170.96,2879.0,171.32,171.32,170.81,170.96,2879.0
2023-05-16 13:50:00,170.93,171.35,170.75,171.35,4652.0,170.93,171.35,170.75,171.35,4652.0
2023-05-16 14:00:00,171.27,171.37,170.81,171.02,7046.0,171.27,171.37,170.81,171.02,7046.0
2023-05-16 14:10:00,171.04,171.1,170.89,170.95,11553.0,171.04,171.1,170.89,170.95,11553.0
2023-05-16 14:20:00,170.93,171.04,170.9,171.02,10369.0,170.93,171.04,170.9,171.02,10369.0
2023-05-16 14:30:00,170.96,171.01,170.73,170.87,11184.0,170.96,171.01,170.73,170.87,11184.0
2023-05-16 14:40:00,170.91,171.14,170.74,171.14,30337.0,170.91,171.14,170.74,171.14,30337.0
2023-05-16 14:50:00,171.34,171.6,171.01,171.36,21710.0,171.34,171.6,171.01,171.36,21710.0
2023-05-16 15:00:00,171.42,171.7,171.33,171.49,14582.0,171.42,171.7,171.33,171.49,14582.0
2023-05-16 15:10:00,171.54,172.02,171.54,171.86,18022.0,171.54,172.02,171.54,171.86,18022.0
2023-05-16 15:20:00,171.83,172.09,171.78,171.82,18223.0,171.83,172.09,171.78,171.82,18223.0
2023-05-16 15:30:00,171.77,172.59,171.75,172.56,61961.0,171.77,172.59,171.75,172.56,61961.0
2023-05-16 15:40:00,172.62,172.81,171.96,172.06,53995.0,172.62,172.81,171.96,172.06,53995.0
2023-05-16 15:50:00,171.88,171.92,170.93,171.09,59616.0,171.88,171.92,170.93,171.09,59616.0
2023-05-17 09:30:00,171.4,173.04,170.55,173.04,20550.0,171.4,173.04,170.55,173.04,20550.0
2023-05-17 09:40:00,173.09,173.84,172.55,172.73,30401.0,173.09,173.84,172.55,172.73,30401.0
2023-05-17 09:50:00,172.51,173.27,172.16,172.23,53632.0,172.51,173.27,172.16,172.23,53632.0
2023-05-17 10:00:00,172.32,173.27,172.24,173.27,18840.0,172.32,173.27,172.24,173.27,18840.0
2023-05-17 10:10:00,173.15,173.74,173.14,173.2,22436.0,173.15,173.74,173.14,173.2,22436.0
2023-05-17 10:20:00,173.17,174.16,173.02,174.16,10479.0,173.17,174.16,173.02,174.16,10479.0
2023-05-17 10:30:00,174.13,175.57,174.06,175.56,9433.0,174.13,175.57,174.06,175.56,9433.0
2023-05-17 10:40:00,175.56,175.8,175.14,175.27,30826.0,175.56,175.8,175.14,175.27,30826.0
2023-05-17 10:50:00,175.17,175.4,173.97,174.42,33029.0,175.17,175.4,173.97,174.42,33029.0
2023-05-17 11:00:00,174.43,174.72,173.29,173.34,8377.0,174.43,174.72,173.29,173.34,8377.0
2023-05-17 11:10:00,173.39,173.81,172.72,173.53,14736.0,173.39,173.81,172.72,173.53,14736.0
2023-05-17 11:20:00,173.55,173.82,173.43,173.6,10041.0,173.55,173.82,173.43,173.6,10041.0
2023-05-17 11:30:00,173.57,173.7,172.81,172.81,5892.0,173.57,173.7,172.81,172.81,5892.0
2023-05-17 11:40:00,172.84,173.09,171.46,171.57,11587.0,172.84,173.09,171.46,171.57,11587.0
2023-05-17 11:50:00,171.7,171.87,171.13,171.45,11928.0,171.7,171.87,171.13,171.45,11928.0
2023-05-17 12:00:00,171.41,171.6,170.64,170.9,16062.0,171.41,171.6,170.64,170.9,16062.0
2023-05-17 12:10:00,170.89,171.23,170.77,170.81,7137.0,170.89,171.23,170.77,170.81,7137.0
2023-05-17 12:20:00,170.73,171.47,170.7,171.46,5847.0,170.73,171.47,170.7,171.46,5847.0
2023-05-17 12:30:00,171.47,172.2,171.46,172.19,8042.0,171.47,172.2,171.46,172.19,8042.0
2023-05-17 12:40:00,172.22,172.79,172.18,172.79,3506.0,172.22,172.79,172.18,172.79,3506.0
2023-05-17 12:50:00,172.72,173.11,172.41,172.77,17893.0,172.72,173.11,172.41,172.77,17893.0
2023-05-17 13:00:00,172.95,173.1,172.84,172.94,6531.0,172.95,173.1,172.84,172.94,6531.0
2023-05-17 13:10:00,172.74,172.88,172.38,172.56,6663.0,172.74,172.88,172.38,172.56,6663.0
2023-05-17 13:20:00,172.74,172.83,172.21,172.3,9408.0,172.74,172.83,172.21,172.3,9408.0
2023-05-17 13:30:00,172.31,172.31,171.76,171.96,4905.0,172.31,172.31,171.76,171.96,4905.0
2023-05-17 13:40:00,171.89,171.89,171.42,171.43,5630.0,171.89,171.89,171.42,171.43,5630.0
2023-05-17 13:50:00,171.53,171.72,171.27,171.5,6375.0,171.53,171.72,171.27,171.5,6375.0
2023-05-17 14:00:00,171.63,171.92,171.63,171.75,3531.0,171.63,171.92,171.63,171.75,3531.0
2023-05-17 14:10:00,171.9,172.43,171.9,172.26,4821.0,171.9,172.43,171.9,172.26,4821.0
2023-05-17 14:20:00,172.34,172.52,172.24,172.52,6051.0,172.34,172.52,172.24,172.52,6051.0
2023-05-17 14:30:00,172.52,172.53,171.99,172.16,4551.0,172.52,172.53,171.99,172.16,4551.0
2023-05-17 14:40:00,172.15,172.15,171.77,171.91,4353.0,172.15,172.15,171.77,171.91,4353.0
2023-05-17 14:50:00,171.84,172.03,171.75,172.03,7758.0,171.84,172.03,171.75,172.03,7758.0
2023-05-17 15:00:00,172.01,172.27,171.96,172.14,5282.0,172.01,172.27,171.96,172.14,5282.0
2023-05-17 15:10:00,172.14,172.27,172.01,172.08,11142.0,172.14,172.27,172.01,172.08,11142.0
2023-05-17 15:20:00,172.02,172.14,171.79,171.92,9155.0,172.02,172.14,171.79,171.92,9155.0
2023-05-17 15:30:00,171.92,172.22,171.9,171.93,14220.0,171.92,172.22,171.9,171.93,14220.0
2023-05-17 15:40:00,171.93,172.01,171.68,171.88,25391.0,171.93,172.01,171.68,171.88,25391.0
2023-05-17 15:50:00,171.9,172.12,171.56,171.8,87937.0,171.9,172.12,171.56,171.8,87937.0
2023-05-18 09:30:00,171.88,173.1,171.82,173.05,6358.0,171.88,173.1,171.82,173.05,6358.0
2023-05-18 09:40:00,173.5,174.47,173.23,174.28,9386.0,173.5,174.47,173.23,174.28,9386.0
2023-05-18 09:50:00,174.11,174.26,172.47,173.03,30563.0,174.11,174.26,172.47,173.03,30563.0
2023-05-18 10:00:00,173.09,173.22,172.65,172.74,21153.0,173.09,173.22,172.65,172.74,21153.0
2023-05-18 10:10:00,172.79,174.0,172.79,174.0,25278.0,172.79,174.0,172.79,174.0,25278.0
2023-05-18 10:20:00,174.12,174.27,173.65,174.17,5060.0,174.12,174.27,173.65,174.17,5060.0
2023-05-18 10:30:00,174.31,174.7,174.13,174.57,11423.0,174.31,174.7,174.13,174.57,11423.0
2023-05-18 10:40:00,174.52,175.71,174.52,175.3,13703.0,174.52,175.71,174.52,175.3,13703.0
2023-05-18 10:50:00,175.22,175.81,174.99,175.81,10466.0,175.22,175.81,174.99,175.81,10466.0
2023-05-18 11:00:00,175.78,176.04,175.55,175.57,14731.0,175.78,176.04,175.55,175.57,14731.0
2023-05-18 11:10:00,175.61,175.97,175.5,175.8,9047.0,175.61,175.97,175.5,175.8,9047.0
2023-05-18 11:20:00,175.89,175.92,175.56,175.66,9234.0,175.89,175.92,175.56,175.66,9234.0
2023-05-18 11:30:00,175.65,176.05,175.65,175.95,7143.0,175.65,176.05,175.65,175.95,7143.0
2023-05-18 11:40:00,175.84,176.13,175.56,175.68,9129.0,175.84,176.13,175.56,175.68,9129.0
2023-05-18 11:50:00,175.69,175.82,175.24,175.53,27949.0,175.69,175.82,175.24,175.53,27949.0
2023-05-18 12:00:00,175.53,175.54,174.81,174.81,9013.0,175.53,175.54,174.81,174.81,9013.0
2023-05-18 12:10:00,174.81,175.09,174.49,174.94,13120.0,174.81,175.09,174.49,174.94,13120.0
2023-05-18 12:20:00,174.95,175.37,174.94,175.07,32392.0,174.95,175.37,174.94,175.07,32392.0
2023-05-18 12:30:00,175.17,175.38,174.68,175.18,40573.0,175.17,175.38,174.68,175.18,40573.0
2023-05-18 12:40:00,175.21,175.36,174.54,174.55,12069.0,175.21,175.36,174.54,174.55,12069.0
2023-05-18 12:50:00,174.59,174.59,173.78,174.2,6898.0,174.59,174.59,173.78,174.2,6898.0
2023-05-18 13:00:00,174.15,175.03,174.15,174.53,12838.0,174.15,175.03,174.15,174.53,12838.0
2023-05-18 13:10:00,174.59,174.78,174.41,174.69,7827.0,174.59,174.78,174.41,174.69,7827.0
2023-05-18 13:20:00,174.73,175.26,174.62,174.62,6514.0,174.73,175.26,174.62,174.62,6514.0
2023-05-18 13:30:00,174.7,174.79,173.84,173.84,23925.0,174.7,174.79,173.84,173.84,23925.0
2023-05-18 13:40:00,173.83,173.99,173.17,173.81,15727.0,173.83,173.99,173.17,173.81,15727.0
2023-05-18 13:50:00,173.7,173.7,173.22,173.46,4320.0,173.7,173.7,173.22,173.46,4320.0
2023-05-18 14:00:00,173.51,173.88,173.48,173.75,8347.0,173.51,173.88,173.48,173.75,8347.0
2023-05-18 14:10:00,173.82,174.2,173.76,174.1,5852.0,173.82,174.2,173.76,174.1,5852.0
2023-05-18 14:20:00,174.27,175.12,174.22,175.0,6290.0,174.27,175.12,174.22,175.0,6290.0
2023-05-18 14:30:00,175.04,175.12,174.57,174.75,8208.0,175.04,175.12,174.57,174.75,8208.0
2023-05-18 14:40:00,174.78,175.05,174.66,174.76,8362.0,174.78,175.05,174.66,174.76,8362.0
2023-05-18 14:50:00,174.66,174.91,174.58,174.72,7002.0,174.66,174.91,174.58,174.72,7002.0
2023-05-18 15:00:00,174.79,175.04,174.74,175.03,6991.0,174.79,175.04,174.74,175.03,6991.0
2023-05-18 15:10:00,175.16,175.71,174.94,175.71,10591.0,175.16,175.71,174.94,175.71,10591.0
2023-05-18 15:20:00,175.77,175.85,175.41,175.54,15778.0,175.77,175.85,175.41,175.54,15778.0
2023-05-18 15:30:00,175.56,175.84,175.46,175.83,16023.0,175.56,175.84,175.46,175.83,16023.0
2023-05-18 15:40:00,175.9,176.28,175.81,175.97,23262.0,175.9,176.28,175.81,175.97,23262.0
2023-05-18 15:50:00,176.07,176.69,176.0,176.54,75891.0,176.07,176.69,176.0,176.54,75891.0
2023-05-19 09:30:00,174.64,175.04,168.54,169.06,65864.0,174.64,175.04,168.54,169.06,65864.0
2023-05-19 09:40:00,168.78,170.82,168.78,170.01,28357.0,168.78,170.82,168.78,170.01,28357.0
2023-05-19 09:50:00,169.86,170.22,169.39,169.52,23601.0,169.86,170.22,169.39,169.52,23601.0
2023-05-19 10:00:00,169.53,171.59,169.05,171.43,45351.0,169.53,171.59,169.05,171.43,45351.0
2023-05-19 10:10:00,171.37,173.54,171.32,172.96,35186.0,171.37,173.54,171.32,172.96,35186.0
2023-05-19 10:20:00,173.08,174.0,171.76,171.76,36978.0,173.08,174.0,171.76,171.76,36978.0
2023-05-19 10:30:00,171.73,172.0,170.8,170.97,19923.0,171.73,172.0,170.8,170.97,19923.0
2023-05-19 10:40:00,170.99,171.3,169.42,169.45,21455.0,170.99,171.3,169.42,169.45,21455.0
2023-05-19 10:50:00,169.45,170.34,169.19,169.97,10492.0,169.45,170.34,169.19,169.97,10492.0
2023-05-19 11:00:00,169.98,170.3,169.48,169.48,5131.0,169.98,170.3,169.48,169.48,5131.0
2023-05-19 11:10:00,169.61,169.63,168.72,168.82,23831.0,169.61,169.63,168.72,168.82,23831.0
2023-05-19 11:20:00,168.69,169.18,168.5,168.52,9451.0,168.69,169.18,168.5,168.52,9451.0
2023-05-19 11:30:00,168.59,168.68,167.66,167.99,12378.0,168.59,168.68,167.66,167.99,12378.0
2023-05-19 11:40:00,167.86,168.13,167.34,167.88,16841.0,167.86,168.13,167.34,167.88,16841.0
2023-05-19 11:50:00,167.89,168.09,167.66,167.83,7885.0,167.89,168.09,167.66,167.83,7885.0
2023-05-19 12:00:00,167.76,168.37,167.69,168.28,8268.0,167.76,168.37,167.69,168.28,8268.0
2023-05-19 12:10:00,168.28,168.73,167.99,168.66,13245.0,168.28,168.73,167.99,168.66,13245.0
2023-05-19 12:20:00,168.67,168.74,168.28,168.56,13465.0,168.67,168.74,168.28,168.56,13465.0
2023-05-19 12:30:00,168.5,168.64,168.26,168.45,14859.0,168.5,168.64,168.26,168.45,14859.0
2023-05-19 12:40:00,168.42,168.57,168.05,168.34,8445.0,168.42,168.57,168.05,168.34,8445.0
2023-05-19 12:50:00,168.38,168.81,168.38,168.6,38947.0,168.38,168.81,168.38,168.6,38947.0
2023-05-19 13:00:00,168.61,168.72,168.35,168.57,4700.0,168.61,168.72,168.35,168.57,4700.0
2023-05-19 13:10:00,168.44,168.53,167.97,168.53,9825.0,168.44,168.53,167.97,168.53,9825.0
2023-05-19 13:20:00,168.53,168.59,168.08,168.39,9236.0,168.53,168.59,168.08,168.39,9236.0
2023-05-19 13:30:00,168.41,168.46,168.25,168.45,4109.0,168.41,168.46,168.25,168.45,4109.0
2023-05-19 13:40:00,168.4,168.49,168.2,168.3,5951.0,168.4,168.49,168.2,168.3,5951.0
2023-05-19 13:50:00,168.39,168.45,168.18,168.33,5606.0,168.39,168.45,168.18,168.33,5606.0
2023-05-19 14:00:00,168.36,168.47,168.08,168.43,11260.0,168.36,168.47,168.08,168.43,11260.0
2023-05-19 14:10:00,168.4,168.48,168.2,168.38,7473.0,168.4,168.48,168.2,168.38,7473.0
2023-05-19 14:20:00,168.31,168.44,168.21,168.32,4200.0,168.31,168.44,168.21,168.32,4200.0
2023-05-19 14:30:00,168.39,168.39,168.12,168.15,7839.0,168.39,168.39,168.12,168.15,7839.0
2023-05-19 14:40:00,168.09,168.26,167.76,167.86,14494.0,168.09,168.26,167.76,167.86,14494.0
2023-05-19 14:50:00,167.93,168.27,167.87,168.25,7131.0,167.93,168.27,167.87,168.25,7131.0
2023-05-19 15:00:00,168.24,168.26,167.97,168.2,5904.0,168.24,168.26,167.97,168.2,5904.0
2023-05-19 15:10:00,168.16,168.47,168.09,168.09,8144.0,168.16,168.47,168.09,168.09,8144.0
2023-05-19 15:20:00,167.96,168.28,167.84,168.09,15803.0,167.96,168.28,167.84,168.09,15803.0
2023-05-19 15:30:00,168.06,168.26,168.06,168.19,15573.0,168.06,168.26,168.06,168.19,15573.0
2023-05-19 15:40:00,168.17,168.28,168.01,168.21,31698.0,168.17,168.28,168.01,168.21,31698.0
2023-05-19 15:50:00,168.16,168.38,167.82,167.92,91856.0,168.16,168.38,167.82,167.92,91856.0
2023-05-22 09:30:00,167.7,168.08,166.86,167.57,17923.0,167.7,168.08,166.86,167.57,17923.0
2023-05-22 09:40:00,167.6,168.13,166.94,167.72,32241.0,167.6,168.13,166.94,167.72,32241.0
2023-05-22 09:50:00,167.72,167.91,167.51,167.56,11085.0,167.72,167.91,167.51,167.56,11085.0
2023-05-22 10:00:00,167.61,168.93,167.59,167.85,13050.0,167.61,168.93,167.59,167.85,13050.0
2023-05-22 10:10:00,167.96,169.12,167.95,169.0,12158.0,167.96,169.12,167.95,169.0,12158.0
2023-05-22 10:20:00,168.86,169.3,168.7,169.17,16632.0,168.86,169.3,168.7,169.17,16632.0
2023-05-22 10:30:00,169.17,169.27,168.57,168.85,23063.0,169.17,169.27,168.57,168.85,23063.0
2023-05-22 10:40:00,168.9,168.93,167.64,167.72,13456.0,168.9,168.93,167.64,167.72,13456.0
2023-05-22 10:50:00,167.85,167.91,167.45,167.83,13476.0,167.85,167.91,167.45,167.83,13476.0
2023-05-22 11:00:00,168.01,168.38,167.9,168.0,11440.0,168.01,168.38,167.9,168.0,11440.0
2023-05-22 11:10:00,168.03,168.49,167.96,168.19,15685.0,168.03,168.49,167.96,168.19,15685.0
2023-05-22 11:20:00,168.17,168.67,168.17,168.27,7173.0,168.17,168.67,168.17,168.27,7173.0
2023-05-22 11:30:00,168.32,168.32,167.77,167.77,6013.0,168.32,168.32,167.77,167.77,6013.0
2023-05-22 11:40:00,167.81,167.81,167.46,167.75,10210.0,167.81,167.81,167.46,167.75,10210.0
2023-05-22 11:50:00,167.8,167.94,167.47,167.75,5345.0,167.8,167.94,167.47,167.75,5345.0
2023-05-22 12:00:00,167.8,168.12,167.75,168.12,3300.0,167.8,168.12,167.75,168.12,3300.0
2023-05-22 12:10:00,168.01,168.01,167.37,167.37,12033.0,168.01,168.01,167.37,167.37,12033.0
2023-05-22 12:20:00,167.49,167.49,166.87,166.95,25839.0,167.49,167.49,166.87,166.95,25839.0
2023-05-22 12:30:00,166.96,167.37,166.96,167.26,16496.0,166.96,167.37,166.96,167.26,16496.0
2023-05-22 12:40:00,167.23,167.47,167.11,167.4,13297.0,167.23,167.47,167.11,167.4,13297.0
2023-05-22 12:50:00,167.45,168.0,167.37,167.77,11372.0,167.45,168.0,167.37,167.77,11372.0
2023-05-22 13:00:00,167.77,167.82,167.36,167.36,9595.0,167.77,167.82,167.36,167.36,9595.0
2023-05-22 13:10:00,167.27,167.34,166.96,167.27,21225.0,167.27,167.34,166.96,167.27,21225.0
2023-05-22 13:20:00,167.33,167.53,167.15,167.16,9631.0,167.33,167.53,167.15,167.16,9631.0
2023-05-22 13:30:00,167.15,167.18,166.93,167.01,8677.0,167.15,167.18,166.93,167.01,8677.0
2023-05-22 13:40:00,167.0,167.24,166.78,167.19,14833.0,167.0,167.24,166.78,167.19,14833.0
2023-05-22 13:50:00,167.18,167.85,167.18,167.85,23612.0,167.18,167.85,167.18,167.85,23612.0
2023-05-22 14:00:00,167.89,167.89,167.57,167.62,7150.0,167.89,167.89,167.57,167.62,7150.0
2023-05-22 14:10:00,167.56,167.72,167.44,167.58,8811.0,167.56,167.72,167.44,167.58,8811.0
2023-05-22 14:20:00,167.54,168.0,167.54,167.81,4860.0,167.54,168.0,167.54,167.81,4860.0
2023-05-22 14:30:00,167.75,168.2,167.75,167.92,6583.0,167.75,168.2,167.75,167.92,6583.0
2023-05-22 14:40:00,167.84,167.9,167.52,167.75,7919.0,167.84,167.9,167.52,167.75,7919.0
2023-05-22 14:50:00,167.75,168.17,167.75,168.04,8539.0,167.75,168.17,167.75,168.04,8539.0
2023-05-22 15:00:00,168.05,168.34,168.05,168.28,12724.0,168.05,168.34,168.05,168.28,12724.0
2023-05-22 15:10:00,168.24,168.58,168.2,168.39,8108.0,168.24,168.58,168.2,168.39,8108.0
2023-05-22 15:20:00,168.42,168.42,167.91,167.99,9160.0,168.42,168.42,167.91,167.99,9160.0
2023-05-22 15:30:00,167.93,167.94,167.14,167.21,13260.0,167.93,167.94,167.14,167.21,13260.0
2023-05-22 15:40:00,167.25,167.38,167.0,167.28,16922.0,167.25,167.38,167.0,167.28,16922.0
2023-05-22 15:50:00,167.29,167.53,166.97,167.27,96204.0,167.29,167.53,166.97,167.27,96204.0
2023-05-23 09:30:00,167.64,167.72,165.75,166.18,13942.0,167.64,167.72,165.75,166.18,13942.0
2023-05-23 09:40:00,166.55,166.95,166.39,166.6,14462.0,166.55,166.95,166.39,166.6,14462.0
2023-05-23 09:50:00,166.59,166.87,165.92,166.64,12493.0,166.59,166.87,165.92,166.64,12493.0
2023-05-23 10:00:00,166.87,167.05,166.5,166.69,10561.0,166.87,167.05,166.5,166.69,10561.0
2023-05-23 10:10:00,166.7,166.85,165.47,165.65,14546.0,166.7,166.85,165.47,165.65,14546.0
2023-05-23 10:20:00,165.9,165.9,165.36,165.51,9082.0,165.9,165.9,165.36,165.51,9082.0
2023-05-23 10:30:00,165.54,166.5,165.54,166.26,10388.0,165.54,166.5,165.54,166.26,10388.0
2023-05-23 10:40:00,166.12,166.15,165.41,165.76,9598.0,166.12,166.15,165.41,165.76,9598.0
2023-05-23 10:50:00,165.76,165.96,165.54,165.7,11868.0,165.76,165.96,165.54,165.7,11868.0
2023-05-23 11:00:00,165.76,166.06,165.5,165.62,11812.0,165.76,166.06,165.5,165.62,11812.0
2023-05-23 11:10:00,165.53,165.83,165.44,165.82,17499.0,165.53,165.83,165.44,165.82,17499.0
2023-05-23 11:20:00,165.75,166.26,165.67,165.99,9788.0,165.75,166.26,165.67,165.99,9788.0
2023-05-23 11:30:00,166.09,166.45,166.06,166.25,13934.0,166.09,166.45,166.06,166.25,13934.0
2023-05-23 11:40:00,166.23,166.73,166.23,166.62,7338.0,166.23,166.73,166.23,166.62,7338.0
2023-05-23 11:50:00,166.67,166.73,166.01,166.14,8644.0,166.67,166.73,166.01,166.14,8644.0
2023-05-23 12:00:00,166.2,166.45,166.04,166.18,3675.0,166.2,166.45,166.04,166.18,3675.0
2023-05-23 12:10:00,166.18,166.39,166.0,166.08,6828.0,166.18,166.39,166.0,166.08,6828.0
2023-05-23 12:20:00,166.03,166.08,165.64,165.68,12000.0,166.03,166.08,165.64,165.68,12000.0
2023-05-23 12:30:00,165.72,165.74,165.38,165.49,5449.0,165.72,165.74,165.38,165.49,5449.0
2023-05-23 12:40:00,165.41,165.51,165.07,165.2,3896.0,165.41,165.51,165.07,165.2,3896.0
2023-05-23 12:50:00,165.19,165.46,164.99,165.37,10639.0,165.19,165.46,164.99,165.37,10639.0
2023-05-23 13:00:00,165.45,165.64,165.26,165.26,18716.0,165.45,165.64,165.26,165.26,18716.0
2023-05-23 13:10:00,165.25,165.46,165.19,165.37,8533.0,165.25,165.46,165.19,165.37,8533.0
2023-05-23 13:20:00,165.42,165.52,164.72,164.81,5761.0,165.42,165.52,164.72,164.81,5761.0
2023-05-23 13:30:00,164.62,164.64,164.0,164.04,9493.0,164.62,164.64,164.0,164.04,9493.0
2023-05-23 13:40:00,163.95,164.24,163.5,163.51,13308.0,163.95,164.24,163.5,163.51,13308.0
2023-05-23 13:50:00,163.45,163.66,163.2,163.45,15515.0,163.45,163.66,163.2,163.45,15515.0
2023-05-23 14:00:00,163.42,163.94,163.3,163.79,8856.0,163.42,163.94,163.3,163.79,8856.0
2023-05-23 14:10:00,163.8,163.8,163.05,163.13,10552.0,163.8,163.8,163.05,163.13,10552.0
2023-05-23 14:20:00,163.2,163.2,162.54,162.94,33139.0,163.2,163.2,162.54,162.94,33139.0
2023-05-23 14:30:00,162.87,163.03,162.71,162.8,21049.0,162.87,163.03,162.71,162.8,21049.0
2023-05-23 14:40:00,162.74,162.87,162.4,162.49,30171.0,162.74,162.87,162.4,162.49,30171.0
2023-05-23 14:50:00,162.49,163.19,162.49,162.76,16969.0,162.49,163.19,162.49,162.76,16969.0
2023-05-23 15:00:00,162.76,163.07,162.36,162.38,12169.0,162.76,163.07,162.36,162.38,12169.0
2023-05-23 15:10:00,162.36,162.5,161.84,161.84,20879.0,162.36,162.5,161.84,161.84,20879.0
2023-05-23 15:20:00,161.89,162.55,161.88,162.23,35748.0,161.89,162.55,161.88,162.23,35748.0
2023-05-23 15:30:00,162.21,162.83,162.21,162.4,38684.0,162.21,162.83,162.21,162.4,38684.0
2023-05-23 15:40:00,162.4,162.52,161.95,162.0,30144.0,162.4,162.52,161.95,162.0,30144.0
2023-05-23 15:50:00,161.99,162.12,161.46,161.74,150949.0,161.99,162.12,161.46,161.74,150949.0
2023-05-24 09:30:00,165.11,166.54,163.95,165.67,38370.0,165.11,166.54,163.95,165.67,38370.0
2023-05-24 09:40:00,165.46,165.63,164.36,165.06,31236.0,165.46,165.63,164.36,165.06,31236.0
2023-05-24 09:50:00,165.23,165.4,164.46,164.81,33629.0,165.23,165.4,164.46,164.81,33629.0
2023-05-24 10:00:00,164.77,164.93,163.83,164.25,21120.0,164.77,164.93,163.83,164.25,21120.0
2023-05-24 10:10:00,164.14,165.79,164.04,165.41,40443.0,164.14,165.79,164.04,165.41,40443.0
2023-05-24 10:20:00,165.45,165.8,164.86,164.99,37838.0,165.45,165.8,164.86,164.99,37838.0
2023-05-24 10:30:00,164.93,165.69,164.8,165.45,20733.0,164.93,165.69,164.8,165.45,20733.0
2023-05-24 10:40:00,165.47,165.52,164.24,164.25,18333.0,165.47,165.52,164.24,164.25,18333.0
2023-05-24 10:50:00,164.23,164.87,163.79,164.63,20151.0,164.23,164.87,163.79,164.63,20151.0
2023-05-24 11:00:00,164.64,164.92,164.43,164.55,30651.0,164.64,164.92,164.43,164.55,30651.0
2023-05-24 11:10:00,164.55,164.86,164.15,164.83,15865.0,164.55,164.86,164.15,164.83,15865.0
2023-05-24 11:20:00,164.83,165.44,164.64,164.85,17214.0,164.83,165.44,164.64,164.85,17214.0
2023-05-24 11:30:00,164.94,164.94,164.28,164.28,14507.0,164.94,164.94,164.28,164.28,14507.0
2023-05-24 11:40:00,164.38,164.9,164.23,164.65,21906.0,164.38,164.9,164.23,164.65,21906.0
2023-05-24 11:50:00,164.65,165.36,164.57,165.36,14667.0,164.65,165.36,164.57,165.36,14667.0
2023-05-24 12:00:00,165.35,165.68,164.97,164.99,16038.0,165.35,165.68,164.97,164.99,16038.0
2023-05-24 12:10:00,165.01,165.2,164.52,165.13,21261.0,165.01,165.2,164.52,165.13,21261.0
2023-05-24 12:20:00,165.13,165.37,164.97,165.02,13844.0,165.13,165.37,164.97,165.02,13844.0
2023-05-24 12:30:00,165.0,165.67,164.93,165.67,12686.0,165.0,165.67,164.93,165.67,12686.0
2023-05-24 12:40:00,165.68,165.92,165.38,165.5,11335.0,165.68,165.92,165.38,165.5,11335.0
2023-05-24 12:50:00,165.45,165.63,165.29,165.38,11904.0,165.45,165.63,165.29,165.38,11904.0
2023-05-24 13:00:00,165.41,165.47,165.15,165.31,13050.0,165.41,165.47,165.15,165.31,13050.0
2023-05-24 13:10:00,165.33,165.35,164.58,164.76,15136.0,165.33,165.35,164.58,164.76,15136.0
2023-05-24 13:20:00,164.88,165.26,164.88,165.23,10398.0,164.88,165.26,164.88,165.23,10398.0
2023-05-24 13:30:00,165.23,166.1,165.18,166.09,22075.0,165.23,166.1,165.18,166.09,22075.0
2023-05-24 13:40:00,166.11,166.17,165.79,165.82,24480.0,166.11,166.17,165.79,165.82,24480.0
2023-05-24 13:50:00,165.95,166.38,165.85,165.89,15689.0,165.95,166.38,165.85,165.89,15689.0
2023-05-24 14:00:00,165.83,166.01,165.67,165.84,16056.0,165.83,166.01,165.67,165.84,16056.0
2023-05-24 14:10:00,165.84,166.0,165.34,165.4,13671.0,165.84,166.0,165.34,165.4,13671.0
2023-05-24 14:20:00,165.39,165.98,165.24,165.98,10436.0,165.39,165.98,165.24,165.98,10436.0
2023-05-24 14:30:00,165.89,166.06,165.68,165.92,30689.0,165.89,166.06,165.68,165.92,30689.0
2023-05-24 14:40:00,165.94,166.27,165.38,165.38,22057.0,165.94,166.27,165.38,165.38,22057.0
2023-05-24 14:50:00,165.47,165.73,165.37,165.72,17756.0,165.47,165.73,165.37,165.72,17756.0
2023-05-24 15:00:00,165.66,166.14,165.57,166.07,18958.0,165.66,166.14,165.57,166.07,18958.0
2023-05-24 15:10:00,166.07,166.89,166.01,166.83,29204.0,166.07,166.89,166.01,166.83,29204.0
2023-05-24 15:20:00,166.88,167.27,166.61,166.83,29550.0,166.88,167.27,166.61,166.83,29550.0
2023-05-24 15:30:00,166.83,167.52,166.83,167.25,40281.0,166.83,167.52,166.83,167.25,40281.0
2023-05-24 15:40:00,167.27,167.33,166.38,166.89,58987.0,167.27,167.33,166.38,166.89,58987.0
2023-05-24 15:50:00,166.79,167.55,166.44,166.93,168893.0,166.79,167.55,166.44,166.93,168893.0
2023-05-25 09:30:00,177.5,178.13,173.19,174.48,260514.0,177.5,178.13,173.19,174.48,260514.0
2023-05-25 09:40:00,174.49,176.53,173.76,174.38,120653.0,174.49,176.53,173.76,174.38,120653.0
2023-05-25 09:50:00,174.41,174.71,170.52,170.52,88719.0,174.41,174.71,170.52,170.52,88719.0
2023-05-25 10:00:00,170.18,171.59,164.21,166.2,134936.0,170.18,171.59,164.21,166.2,134936.0
2023-05-25 10:10:00,166.07,167.94,165.4,166.97,53451.0,166.07,167.94,165.4,166.97,53451.0
2023-05-25 10:20:00,166.97,168.22,165.98,167.81,68636.0,166.97,168.22,165.98,167.81,68636.0
2023-05-25 10:30:00,167.91,168.25,166.36,167.12,33540.0,167.91,168.25,166.36,167.12,33540.0
2023-05-25 10:40:00,167.02,167.55,165.4,165.8,39003.0,167.02,167.55,165.4,165.8,39003.0
2023-05-25 10:50:00,165.92,166.84,165.34,166.23,78325.0,165.92,166.84,165.34,166.23,78325.0
2023-05-25 11:00:00,166.16,167.16,164.64,165.27,129046.0,166.16,167.16,164.64,165.27,129046.0
2023-05-25 11:10:00,164.91,165.81,164.85,165.32,16639.0,164.91,165.81,164.85,165.32,16639.0
2023-05-25 11:20:00,165.5,165.6,162.12,162.99,57486.0,165.5,165.6,162.12,162.99,57486.0
2023-05-25 11:30:00,162.73,162.92,159.86,159.86,47116.0,162.73,162.92,159.86,159.86,47116.0
2023-05-25 11:40:00,160.05,162.31,159.59,162.31,67025.0,160.05,162.31,159.59,162.31,67025.0
2023-05-25 11:50:00,162.22,162.78,161.94,162.4,34688.0,162.22,162.78,161.94,162.4,34688.0
2023-05-25 12:00:00,162.5,162.8,161.97,162.6,45427.0,162.5,162.8,161.97,162.6,45427.0
2023-05-25 12:10:00,162.6,163.09,162.1,163.08,51353.0,162.6,163.09,162.1,163.08,51353.0
2023-05-25 12:20:00,162.99,162.99,161.98,162.03,30965.0,162.99,162.99,161.98,162.03,30965.0
2023-05-25 12:30:00,162.11,162.66,162.0,162.5,49050.0,162.11,162.66,162.0,162.5,49050.0
2023-05-25 12:40:00,162.48,162.5,161.88,162.14,46225.0,162.48,162.5,161.88,162.14,46225.0
2023-05-25 12:50:00,162.12,162.33,161.74,161.81,22477.0,162.12,162.33,161.74,161.81,22477.0
2023-05-25 13:00:00,161.92,162.19,161.67,161.96,46445.0,161.92,162.19,161.67,161.96,46445.0
2023-05-25 13:10:00,162.01,162.65,161.93,162.61,24540.0,162.01,162.65,161.93,162.61,24540.0
2023-05-25 13:20:00,162.75,163.41,162.54,163.0,27104.0,162.75,163.41,162.54,163.0,27104.0
2023-05-25 13:30:00,163.03,163.42,162.95,163.24,25146.0,163.03,163.42,162.95,163.24,25146.0
2023-05-25 13:40:00,163.21,163.61,162.94,163.17,30542.0,163.21,163.61,162.94,163.17,30542.0
2023-05-25 13:50:00,163.2,163.45,163.13,163.13,18571.0,163.2,163.45,163.13,163.13,18571.0
2023-05-25 14:00:00,163.16,163.71,162.86,162.87,35125.0,163.16,163.71,162.86,162.87,35125.0
2023-05-25 14:10:00,162.87,163.01,162.2,163.01,24801.0,162.87,163.01,162.2,163.01,24801.0
2023-05-25 14:20:00,162.92,163.07,162.18,162.48,20861.0,162.92,163.07,162.18,162.48,20861.0
2023-05-25 14:30:00,162.5,162.5,160.31,160.36,26613.0,162.5,162.5,160.31,160.36,26613.0
2023-05-25 14:40:00,160.37,161.19,160.19,161.06,30182.0,160.37,161.19,160.19,161.06,30182.0
2023-05-25 14:50:00,161.07,161.32,160.85,161.3,52040.0,161.07,161.32,160.85,161.3,52040.0
2023-05-25 15:00:00,161.3,161.49,160.96,161.22,21862.0,161.3,161.49,160.96,161.22,21862.0
2023-05-25 15:10:00,161.23,161.31,160.87,160.97,34252.0,161.23,161.31,160.87,160.97,34252.0
2023-05-25 15:20:00,160.97,161.75,160.85,161.45,52104.0,160.97,161.75,160.85,161.45,52104.0
2023-05-25 15:30:00,161.4,161.44,160.93,161.03,55027.0,161.4,161.44,160.93,161.03,55027.0
2023-05-25 15:40:00,161.03,161.19,160.79,160.99,82761.0,161.03,161.19,160.79,160.99,82761.0
2023-05-25 15:50:00,160.95,161.11,160.36,160.55,316456.0,160.95,161.11,160.36,160.55,316456.0
2023-05-26 09:30:00,160.04,162.05,159.71,161.97,33622.0,160.04,162.05,159.71,161.97,33622.0
2023-05-26 09:40:00,161.88,162.33,160.13,160.25,17423.0,161.88,162.33,160.13,160.25,17423.0
2023-05-26 09:50:00,160.08,160.29,159.07,159.25,17296.0,160.08,160.29,159.07,159.25,17296.0
2023-05-26 10:00:00,159.2,159.79,158.95,158.95,41244.0,159.2,159.79,158.95,158.95,41244.0
2023-05-26 10:10:00,158.89,159.12,158.3,159.0,20268.0,158.89,159.12,158.3,159.0,20268.0
2023-05-26 10:20:00,159.12,160.22,158.78,160.07,15463.0,159.12,160.22,158.78,160.07,15463.0
2023-05-26 10:30:00,160.28,160.52,158.84,158.97,21621.0,160.28,160.52,158.84,158.97,21621.0
2023-05-26 10:40:00,159.1,159.33,158.84,158.92,11340.0,159.1,159.33,158.84,158.92,11340.0
2023-05-26 10:50:00,158.97,159.16,158.57,158.86,15836.0,158.97,159.16,158.57,158.86,15836.0
2023-05-26 11:00:00,158.95,159.02,158.3,158.38,16042.0,158.95,159.02,158.3,158.38,16042.0
2023-05-26 11:10:00,158.29,158.72,158.07,158.23,20216.0,158.29,158.72,158.07,158.23,20216.0
2023-05-26 11:20:00,158.2,158.29,157.54,157.55,9754.0,158.2,158.29,157.54,157.55,9754.0
2023-05-26 11:30:00,157.55,158.2,157.49,158.2,13609.0,157.55,158.2,157.49,158.2,13609.0
2023-05-26 11:40:00,158.21,158.28,157.42,157.43,10833.0,158.21,158.28,157.42,157.43,10833.0
2023-05-26 11:50:00,157.36,157.51,156.6,156.63,6864.0,157.36,157.51,156.6,156.63,6864.0
2023-05-26 12:00:00,156.47,157.43,156.25,157.43,9936.0,156.47,157.43,156.25,157.43,9936.0
2023-05-26 12:10:00,157.55,157.72,157.23,157.35,8217.0,157.55,157.72,157.23,157.35,8217.0
2023-05-26 12:20:00,157.49,158.24,157.49,158.24,9087.0,157.49,158.24,157.49,158.24,9087.0
2023-05-26 12:30:00,158.27,159.08,158.21,159.02,13357.0,158.27,159.08,158.21,159.02,13357.0
2023-05-26 12:40:00,159.09,159.29,158.82,158.84,11377.0,159.09,159.29,158.82,158.84,11377.0
2023-05-26 12:50:00,158.77,159.24,158.71,159.0,9892.0,158.77,159.24,158.71,159.0,9892.0
2023-05-26 13:00:00,159.08,159.7,159.08,159.7,8456.0,159.08,159.7,159.08,159.7,8456.0
2023-05-26 13:10:00,159.63,159.78,159.46,159.74,19395.0,159.63,159.78,159.46,159.74,19395.0
2023-05-26 13:20:00,159.68,160.62,159.57,160.6,20207.0,159.68,160.62,159.57,160.6,20207.0
2023-05-26 13:30:00,160.7,161.52,160.69,161.38,20541.0,160.7,161.52,160.69,161.38,20541.0
2023-05-26 13:40:00,161.33,161.39,160.61,160.94,12220.0,161.33,161.39,160.61,160.94,12220.0
2023-05-26 13:50:00,160.93,161.14,160.3,160.67,12151.0,160.93,161.14,160.3,160.67,12151.0
2023-05-26 14:00:00,160.66,160.74,160.42,160.59,10870.0,160.66,160.74,160.42,160.59,10870.0
2023-05-26 14:10:00,160.64,160.8,160.4,160.5,8351.0,160.64,160.8,160.4,160.5,8351.0
2023-05-26 14:20:00,160.5,160.5,159.7,159.88,17491.0,160.5,160.5,159.7,159.88,17491.0
2023-05-26 14:30:00,159.93,160.33,159.82,159.98,27056.0,159.93,160.33,159.82,159.98,27056.0
2023-05-26 14:40:00,160.01,160.71,159.9,160.7,19212.0,160.01,160.71,159.9,160.7,19212.0
2023-05-26 14:50:00,160.66,160.66,160.32,160.36,15900.0,160.66,160.66,160.32,160.36,15900.0
2023-05-26 15:00:00,160.36,160.43,159.95,160.09,17093.0,160.36,160.43,159.95,160.09,17093.0
2023-05-26 15:10:00,160.09,160.24,159.93,160.0,26149.0,160.09,160.24,159.93,160.0,26149.0
2023-05-26 15:20:00,160.0,160.17,159.93,159.99,21211.0,160.0,160.17,159.93,159.99,21211.0
2023-05-26 15:30:00,160.0,160.18,159.93,160.04,33625.0,160.0,160.18,159.93,160.04,33625.0
2023-05-26 15:40:00,160.05,160.06,159.58,159.66,58195.0,160.05,160.06,159.58,159.66,58195.0
2023-05-26 15:50:00,159.48,159.6,158.91,159.11,165203.0,159.48,159.6,158.91,159.11,165203.0
2023-05-30 09:30:00,159.67,160.29,158.6,159.11,39817.0,159.67,160.29,158.6,159.11,39817.0
2023-05-30 09:40:00,159.05,159.38,157.95,158.31,31362.0,159.05,159.38,157.95,158.31,31362.0
2023-05-30 09:50:00,158.5,158.88,158.24,158.67,30101.0,158.5,158.88,158.24,158.67,30101.0
2023-05-30 10:00:00,158.72,159.12,158.21,158.36,14066.0,158.72,159.12,158.21,158.36,14066.0
2023-05-30 10:10:00,158.46,159.05,158.46,158.88,13748.0,158.46,159.05,158.46,158.88,13748.0
2023-05-30 10:20:00,158.97,159.03,158.52,158.79,38141.0,158.97,159.03,158.52,158.79,38141.0
2023-05-30 10:30:00,158.75,159.45,158.62,158.85,13208.0,158.75,159.45,158.62,158.85,13208.0
2023-05-30 10:40:00,158.82,159.32,158.01,158.29,11233.0,158.82,159.32,158.01,158.29,11233.0
2023-05-30 10:50:00,158.38,158.64,158.15,158.55,9356.0,158.38,158.64,158.15,158.55,9356.0
2023-05-30 11:00:00,158.52,158.52,157.5,157.5,4560.0,158.52,158.52,157.5,157.5,4560.0
2023-05-30 11:10:00,157.35,157.48,156.91,157.13,10475.0,157.35,157.48,156.91,157.13,10475.0
2023-05-30 11:20:00,156.98,156.98,156.3,156.77,7135.0,156.98,156.98,156.3,156.77,7135.0
2023-05-30 11:30:00,156.79,157.56,156.76,157.5,9222.0,156.79,157.56,156.76,157.5,9222.0
2023-05-30 11:40:00,157.6,157.88,157.12,157.38,17150.0,157.6,157.88,157.12,157.38,17150.0
2023-05-30 11:50:00,157.38,157.8,157.31,157.73,5828.0,157.38,157.8,157.31,157.73,5828.0
2023-05-30 12:00:00,157.59,157.69,157.12,157.31,10816.0,157.59,157.69,157.12,157.31,10816.0
2023-05-30 12:10:00,157.22,157.45,157.15,157.32,9731.0,157.22,157.45,157.15,157.32,9731.0
2023-05-30 12:20:00,157.34,157.34,156.77,156.77,8078.0,157.34,157.34,156.77,156.77,8078.0
2023-05-30 12:30:00,156.64,156.64,155.98,156.06,7429.0,156.64,156.64,155.98,156.06,7429.0
2023-05-30 12:40:00,156.01,156.21,155.75,155.99,21715.0,156.01,156.21,155.75,155.99,21715.0
2023-05-30 12:50:00,156.0,156.14,155.61,155.82,30299.0,156.0,156.14,155.61,155.82,30299.0
2023-05-30 13:00:00,155.88,156.48,155.88,156.27,13130.0,155.88,156.48,155.88,156.27,13130.0
2023-05-30 13:10:00,156.25,156.43,155.95,156.3,8520.0,156.25,156.43,155.95,156.3,8520.0
2023-05-30 13:20:00,156.24,156.4,155.93,156.13,6900.0,156.24,156.4,155.93,156.13,6900.0
2023-05-30 13:30:00,156.06,156.17,155.92,156.0,7547.0,156.06,156.17,155.92,156.0,7547.0
2023-05-30 13:40:00,156.0,156.42,155.95,156.18,6163.0,156.0,156.42,155.95,156.18,6163.0
2023-05-30 13:50:00,156.21,156.21,155.93,156.14,5514.0,156.21,156.21,155.93,156.14,5514.0
2023-05-30 14:00:00,156.15,156.5,156.12,156.12,4019.0,156.15,156.5,156.12,156.12,4019.0
2023-05-30 14:10:00,156.09,156.25,155.93,155.97,5727.0,156.09,156.25,155.93,155.97,5727.0
2023-05-30 14:20:00,155.97,156.21,155.94,155.99,7718.0,155.97,156.21,155.94,155.99,7718.0
2023-05-30 14:30:00,156.09,156.21,155.92,156.0,99168.0,156.09,156.21,155.92,156.0,99168.0
2023-05-30 14:40:00,155.92,156.17,155.66,156.02,15561.0,155.92,156.17,155.66,156.02,15561.0
2023-05-30 14:50:00,155.94,156.14,155.7,156.03,84320.0,155.94,156.14,155.7,156.03,84320.0
2023-05-30 15:00:00,155.92,156.12,155.84,155.86,5966.0,155.92,156.12,155.84,155.86,5966.0
2023-05-30 15:10:00,155.97,156.1,155.83,155.95,56261.0,155.97,156.1,155.83,155.95,56261.0
2023-05-30 15:20:00,155.99,156.22,155.51,155.51,39845.0,155.99,156.22,155.51,155.51,39845.0
2023-05-30 15:30:00,155.56,155.59,154.98,155.06,17401.0,155.56,155.59,154.98,155.06,17401.0
2023-05-30 15:40:00,155.06,155.06,154.64,155.02,24465.0,155.06,155.06,154.64,155.02,24465.0
2023-05-30 15:50:00,155.0,155.0,154.08,154.26,108951.0,155.0,155.0,154.08,154.26,108951.0
2023-05-31 09:30:00,153.5,154.03,151.2,152.83,57371.0,153.5,154.03,151.2,152.83,57371.0
2023-05-31 09:40:00,152.9,152.9,150.04,150.91,53617.0,152.9,152.9,150.04,150.91,53617.0
2023-05-31 09:50:00,150.91,151.77,150.72,151.3,34816.0,150.91,151.77,150.72,151.3,34816.0
2023-05-31 10:00:00,151.49,151.6,150.25,150.34,64305.0,151.49,151.6,150.25,150.34,64305.0
2023-05-31 10:10:00,150.34,151.37,150.11,150.94,39188.0,150.34,151.37,150.11,150.94,39188.0
2023-05-31 10:20:00,151.07,151.33,150.88,151.23,19855.0,151.07,151.33,150.88,151.23,19855.0
2023-05-31 10:30:00,151.23,152.74,151.18,152.66,29039.0,151.23,152.74,151.18,152.66,29039.0
2023-05-31 10:40:00,152.86,153.56,152.85,153.42,11442.0,152.86,153.56,152.85,153.42,11442.0
2023-05-31 10:50:00,153.54,153.54,152.59,152.88,18358.0,153.54,153.54,152.59,152.88,18358.0
2023-05-31 11:00:00,152.94,153.13,152.25,152.28,9412.0,152.94,153.13,152.25,152.28,9412.0
2023-05-31 11:10:00,152.34,152.44,151.67,151.67,14819.0,152.34,152.44,151.67,151.67,14819.0
2023-05-31 11:20:00,151.75,151.89,151.37,151.39,11092.0,151.75,151.89,151.37,151.39,11092.0
2023-05-31 11:30:00,151.2,151.24,150.6,150.73,31430.0,151.2,151.24,150.6,150.73,31430.0
2023-05-31 11:40:00,150.87,151.03,150.57,150.97,12928.0,150.87,151.03,150.57,150.97,12928.0
2023-05-31 11:50:00,151.0,151.21,150.68,151.21,12221.0,151.0,151.21,150.68,151.21,12221.0
2023-05-31 12:00:00,151.31,151.34,150.8,150.9,10062.0,151.31,151.34,150.8,150.9,10062.0
2023-05-31 12:10:00,151.0,151.64,150.85,150.95,11803.0,151.0,151.64,150.85,150.95,11803.0
2023-05-31 12:20:00,151.01,151.05,150.58,150.91,6082.0,151.01,151.05,150.58,150.91,6082.0
2023-05-31 12:30:00,150.92,151.16,150.85,151.0,6099.0,150.92,151.16,150.85,151.0,6099.0
2023-05-31 12:40:00,150.96,151.12,150.85,150.94,35326.0,150.96,151.12,150.85,150.94,35326.0
2023-05-31 12:50:00,151.03,151.03,150.3,150.55,5034.0,151.03,151.03,150.3,150.55,5034.0
2023-05-31 13:00:00,150.53,151.13,150.53,150.97,14039.0,150.53,151.13,150.53,150.97,14039.0
2023-05-31 13:10:00,151.06,151.31,150.86,151.18,37199.0,151.06,151.31,150.86,151.18,37199.0
2023-05-31 13:20:00,151.1,151.37,151.0,151.37,15770.0,151.1,151.37,151.0,151.37,15770.0
2023-05-31 13:30:00,151.41,151.45,151.27,151.37,25451.0,151.41,151.45,151.27,151.37,25451.0
2023-05-31 13:40:00,151.37,151.47,151.28,151.41,42655.0,151.37,151.47,151.28,151.41,42655.0
2023-05-31 13:50:00,151.34,151.96,151.34,151.83,27075.0,151.34,151.96,151.34,151.83,27075.0
2023-05-31 14:00:00,151.79,152.41,151.72,152.13,14023.0,151.79,152.41,151.72,152.13,14023.0
2023-05-31 14:10:00,152.17,152.22,151.66,151.86,17594.0,152.17,152.22,151.66,151.86,17594.0
2023-05-31 14:20:00,151.89,151.91,151.59,151.7,23326.0,151.89,151.91,151.59,151.7,23326.0
2023-05-31 14:30:00,151.75,151.97,151.71,151.88,38926.0,151.75,151.97,151.71,151.88,38926.0
2023-05-31 14:40:00,151.93,151.93,151.54,151.6,15886.0,151.93,151.93,151.54,151.6,15886.0
2023-05-31 14:50:00,151.61,151.69,151.47,151.53,12448.0,151.61,151.69,151.47,151.53,12448.0
2023-05-31 15:00:00,151.58,151.58,151.06,151.16,13124.0,151.58,151.58,151.06,151.16,13124.0
2023-05-31 15:10:00,151.15,151.43,150.86,151.31,21250.0,151.15,151.43,150.86,151.31,21250.0
2023-05-31 15:20:00,151.31,151.39,150.9,151.37,38105.0,151.31,151.39,150.9,151.37,38105.0
2023-05-31 15:30:00,151.33,151.71,151.24,151.51,21042.0,151.33,151.71,151.24,151.51,21042.0
2023-05-31 15:40:00,151.55,151.7,150.92,151.04,40703.0,151.55,151.7,150.92,151.04,40703.0
2023-05-31 15:50:00,150.99,150.99,149.96,150.5,160427.0,150.99,150.99,149.96,150.5,160427.0
2023-06-01 09:30:00,149.69,150.05,145.88,147.23,62424.0,149.69,150.05,145.88,147.23,62424.0
2023-06-01 09:40:00,146.9,147.88,146.62,147.18,44476.0,146.9,147.88,146.62,147.18,44476.0
2023-06-01 09:50:00,147.28,147.8,146.77,147.25,70240.0,147.28,147.8,146.77,147.25,70240.0
2023-06-01 10:00:00,147.34,147.55,146.98,147.1,26116.0,147.34,147.55,146.98,147.1,26116.0
2023-06-01 10:10:00,147.1,147.58,146.91,147.21,21065.0,147.1,147.58,146.91,147.21,21065.0
2023-06-01 10:20:00,147.21,148.05,146.95,147.97,41974.0,147.21,148.05,146.95,147.97,41974.0
2023-06-01 10:30:00,147.97,148.43,147.79,148.03,57592.0,147.97,148.43,147.79,148.03,57592.0
2023-06-01 10:40:00,148.01,148.43,147.83,148.18,24530.0,148.01,148.43,147.83,148.18,24530.0
2023-06-01 10:50:00,148.28,148.55,147.9,148.26,55704.0,148.28,148.55,147.9,148.26,55704.0
2023-06-01 11:00:00,148.26,148.27,147.53,147.53,26671.0,148.26,148.27,147.53,147.53,26671.0
2023-06-01 11:10:00,147.52,147.73,147.06,147.62,18597.0,147.52,147.73,147.06,147.62,18597.0
2023-06-01 11:20:00,147.63,148.01,147.52,147.93,11353.0,147.63,148.01,147.52,147.93,11353.0
2023-06-01 11:30:00,147.94,147.94,146.98,147.16,39536.0,147.94,147.94,146.98,147.16,39536.0
2023-06-01 11:40:00,147.19,148.26,147.15,148.22,42391.0,147.19,148.26,147.15,148.22,42391.0
2023-06-01 11:50:00,148.19,148.19,147.2,147.36,13020.0,148.19,148.19,147.2,147.36,13020.0
2023-06-01 12:00:00,147.37,147.67,147.19,147.2,22357.0,147.37,147.67,147.19,147.2,22357.0
2023-06-01 12:10:00,147.24,147.48,147.11,147.27,19102.0,147.24,147.48,147.11,147.27,19102.0
2023-06-01 12:20:00,147.45,147.72,147.45,147.55,10699.0,147.45,147.72,147.45,147.55,10699.0
2023-06-01 12:30:00,147.55,147.62,146.96,147.34,20276.0,147.55,147.62,146.96,147.34,20276.0
2023-06-01 12:40:00,147.29,147.89,147.29,147.89,6035.0,147.29,147.89,147.29,147.89,6035.0
2023-06-01 12:50:00,147.89,148.03,147.45,147.72,19555.0,147.89,148.03,147.45,147.72,19555.0
2023-06-01 13:00:00,147.72,148.37,147.68,147.79,56485.0,147.72,148.37,147.68,147.79,56485.0
2023-06-01 13:10:00,147.76,148.18,147.5,147.5,7000.0,147.76,148.18,147.5,147.5,7000.0
2023-06-01 13:20:00,147.5,147.83,147.09,147.1,8780.0,147.5,147.83,147.09,147.1,8780.0
2023-06-01 13:30:00,146.99,147.13,146.78,146.89,15794.0,146.99,147.13,146.78,146.89,15794.0
2023-06-01 13:40:00,146.92,147.14,146.77,146.89,9913.0,146.92,147.14,146.77,146.89,9913.0
2023-06-01 13:50:00,146.87,147.03,146.46,146.53,14739.0,146.87,147.03,146.46,146.53,14739.0
2023-06-01 14:00:00,146.53,146.55,146.32,146.41,23801.0,146.53,146.55,146.32,146.41,23801.0
2023-06-01 14:10:00,146.4,146.9,146.17,146.59,62956.0,146.4,146.9,146.17,146.59,62956.0
2023-06-01 14:20:00,146.6,146.63,145.92,146.2,51710.0,146.6,146.63,145.92,146.2,51710.0
2023-06-01 14:30:00,146.27,146.59,146.06,146.09,25158.0,146.27,146.59,146.06,146.09,25158.0
2023-06-01 14:40:00,146.1,146.26,145.26,145.28,16746.0,146.1,146.26,145.26,145.28,16746.0
2023-06-01 14:50:00,145.28,145.79,145.28,145.44,32022.0,145.28,145.79,145.28,145.44,32022.0
2023-06-01 15:00:00,145.44,145.77,145.29,145.62,30402.0,145.44,145.77,145.29,145.62,30402.0
2023-06-01 15:10:00,145.67,145.93,145.35,145.45,25813.0,145.67,145.93,145.35,145.45,25813.0
2023-06-01 15:20:00,145.39,145.39,144.89,144.99,33597.0,145.39,145.39,144.89,144.99,33597.0
2023-06-01 15:30:00,144.99,145.0,144.14,144.27,46280.0,144.99,145.0,144.14,144.27,46280.0
2023-06-01 15:40:00,144.23,144.58,144.19,144.33,85424.0,144.23,144.58,144.19,144.33,85424.0
2023-06-01 15:50:00,144.3,144.77,143.82,144.31,276706.0,144.3,144.77,143.82,144.31,276706.0
2023-06-02 09:30:00,146.78,149.56,146.64,148.78,58307.0,146.78,149.56,146.64,148.78,58307.0
2023-06-02 09:40:00,149.07,150.51,148.98,149.9,59165.0,149.07,150.51,148.98,149.9,59165.0
2023-06-02 09:50:00,150.12,150.72,149.89,150.18,18096.0,150.12,150.72,149.89,150.18,18096.0
2023-06-02 10:00:00,150.18,150.18,148.51,149.05,21356.0,150.18,150.18,148.51,149.05,21356.0
2023-06-02 10:10:00,148.92,149.05,147.94,147.98,21564.0,148.92,149.05,147.94,147.98,21564.0
2023-06-02 10:20:00,148.05,148.07,147.57,147.89,15813.0,148.05,148.07,147.57,147.89,15813.0
2023-06-02 10:30:00,147.97,148.29,147.19,147.85,18976.0,147.97,148.29,147.19,147.85,18976.0
2023-06-02 10:40:00,147.87,148.31,147.52,147.99,14495.0,147.87,148.31,147.52,147.99,14495.0
2023-06-02 10:50:00,147.98,149.0,147.98,148.79,30148.0,147.98,149.0,147.98,148.79,30148.0
2023-06-02 11:00:00,148.73,149.07,148.72,149.05,14531.0,148.73,149.07,148.72,149.05,14531.0
2023-06-02 11:10:00,149.06,149.75,149.02,149.22,14515.0,149.06,149.75,149.02,149.22,14515.0
2023-06-02 11:20:00,149.24,149.79,149.15,149.75,18623.0,149.24,149.79,149.15,149.75,18623.0
2023-06-02 11:30:00,149.82,149.82,149.45,149.53,13387.0,149.82,149.82,149.45,149.53,13387.0
2023-06-02 11:40:00,149.49,149.61,149.27,149.46,13841.0,149.49,149.61,149.27,149.46,13841.0
2023-06-02 11:50:00,149.46,149.72,149.27,149.56,10636.0,149.46,149.72,149.27,149.56,10636.0
2023-06-02 12:00:00,149.66,150.14,149.66,150.08,14056.0,149.66,150.14,149.66,150.08,14056.0
2023-06-02 12:10:00,150.16,150.55,150.13,150.23,9770.0,150.16,150.55,150.13,150.23,9770.0
2023-06-02 12:20:00,150.22,150.55,150.22,150.53,10359.0,150.22,150.55,150.22,150.53,10359.0
2023-06-02 12:30:00,150.51,150.51,150.24,150.33,8123.0,150.51,150.51,150.24,150.33,8123.0
2023-06-02 12:40:00,150.32,150.54,150.23,150.38,14680.0,150.32,150.54,150.23,150.38,14680.0
2023-06-02 12:50:00,150.36,150.68,150.24,150.49,21992.0,150.36,150.68,150.24,150.49,21992.0
2023-06-02 13:00:00,150.48,151.08,150.44,151.0,14351.0,150.48,151.08,150.44,151.0,14351.0
2023-06-02 13:10:00,151.02,151.89,150.96,151.58,11237.0,151.02,151.89,150.96,151.58,11237.0
2023-06-02 13:20:00,151.67,151.95,151.57,151.8,12969.0,151.67,151.95,151.57,151.8,12969.0
2023-06-02 13:30:00,151.84,151.99,151.23,151.33,9094.0,151.84,151.99,151.23,151.33,9094.0
2023-06-02 13:40:00,151.13,151.2,150.06,150.31,28810.0,151.13,151.2,150.06,150.31,28810.0
2023-06-02 13:50:00,150.31,150.72,150.25,150.44,14262.0,150.31,150.72,150.25,150.44,14262.0
2023-06-02 14:00:00,150.39,151.4,150.37,151.16,11716.0,150.39,151.4,150.37,151.16,11716.0
2023-06-02 14:10:00,151.26,151.4,150.82,150.82,10066.0,151.26,151.4,150.82,150.82,10066.0
2023-06-02 14:20:00,150.86,151.15,150.45,150.5,12830.0,150.86,151.15,150.45,150.5,12830.0
2023-06-02 14:30:00,150.5,150.66,150.3,150.32,43972.0,150.5,150.66,150.3,150.32,43972.0
2023-06-02 14:40:00,150.36,150.64,150.13,150.43,12333.0,150.36,150.64,150.13,150.43,12333.0
2023-06-02 14:50:00,150.41,150.82,150.34,150.76,19549.0,150.41,150.82,150.34,150.76,19549.0
2023-06-02 15:00:00,150.73,151.17,150.73,151.15,9842.0,150.73,151.17,150.73,151.15,9842.0
2023-06-02 15:10:00,151.11,151.35,150.88,150.88,24944.0,151.11,151.35,150.88,150.88,24944.0
2023-06-02 15:20:00,150.87,151.16,150.75,151.01,20811.0,150.87,151.16,150.75,151.01,20811.0
2023-06-02 15:30:00,150.91,151.22,150.91,151.17,56931.0,150.91,151.22,150.91,151.17,56931.0
2023-06-02 15:40:00,151.12,151.41,151.03,151.29,34169.0,151.12,151.41,151.03,151.29,34169.0
2023-06-02 15:50:00,151.22,151.26,150.51,150.98,147751.0,151.22,151.26,150.51,150.98,147751.0
2023-06-05 09:30:00,150.42,151.69,150.36,151.5,52564.0,150.42,151.69,150.36,151.5,52564.0
2023-06-05 09:40:00,151.67,152.32,151.15,151.93,14656.0,151.67,152.32,151.15,151.93,14656.0
2023-06-05 09:50:00,151.94,152.27,151.47,152.06,7373.0,151.94,152.27,151.47,152.06,7373.0
2023-06-05 10:00:00,151.96,152.28,151.05,151.37,54511.0,151.96,152.28,151.05,151.37,54511.0
2023-06-05 10:10:00,151.06,151.39,149.97,151.39,9334.0,151.06,151.39,149.97,151.39,9334.0
2023-06-05 10:20:00,151.16,151.22,150.25,150.65,7837.0,151.16,151.22,150.25,150.65,7837.0
2023-06-05 10:30:00,150.3,150.64,149.93,150.15,10034.0,150.3,150.64,149.93,150.15,10034.0
2023-06-05 10:40:00,150.3,151.07,150.2,150.67,16474.0,150.3,151.07,150.2,150.67,16474.0
2023-06-05 10:50:00,150.75,150.8,149.19,149.39,25181.0,150.75,150.8,149.19,149.39,25181.0
2023-06-05 11:00:00,149.4,149.93,149.11,149.3,5754.0,149.4,149.93,149.11,149.3,5754.0
2023-06-05 11:10:00,149.3,149.61,149.3,149.53,5574.0,149.3,149.61,149.3,149.53,5574.0
2023-06-05 11:20:00,149.39,149.77,149.39,149.77,4390.0,149.39,149.77,149.39,149.77,4390.0
2023-06-05 11:30:00,149.78,150.3,149.73,149.81,8733.0,149.78,150.3,149.73,149.81,8733.0
2023-06-05 11:40:00,149.83,150.13,149.81,149.81,5614.0,149.83,150.13,149.81,149.81,5614.0
2023-06-05 11:50:00,149.88,150.14,149.77,150.1,3355.0,149.88,150.14,149.77,150.1,3355.0
2023-06-05 12:00:00,150.23,150.37,150.06,150.2,3158.0,150.23,150.37,150.06,150.2,3158.0
2023-06-05 12:10:00,150.26,150.49,150.15,150.41,4876.0,150.26,150.49,150.15,150.41,4876.0
2023-06-05 12:20:00,150.48,150.71,150.39,150.7,7965.0,150.48,150.71,150.39,150.7,7965.0
2023-06-05 12:30:00,150.58,150.61,150.38,150.46,3725.0,150.58,150.61,150.38,150.46,3725.0
2023-06-05 12:40:00,150.39,150.96,150.29,150.77,9593.0,150.39,150.96,150.29,150.77,9593.0
2023-06-05 12:50:00,150.76,150.91,150.51,150.79,6175.0,150.76,150.91,150.51,150.79,6175.0
2023-06-05 13:00:00,150.79,151.25,150.69,150.79,7950.0,150.79,151.25,150.69,150.79,7950.0
2023-06-05 13:10:00,150.69,150.69,150.11,150.25,4910.0,150.69,150.69,150.11,150.25,4910.0
2023-06-05 13:20:00,150.24,150.24,149.69,149.78,5072.0,150.24,150.24,149.69,149.78,5072.0
2023-06-05 13:30:00,149.72,149.76,149.58,149.61,3206.0,149.72,149.76,149.58,149.61,3206.0
2023-06-05 13:40:00,149.63,149.97,149.62,149.8,5948.0,149.63,149.97,149.62,149.8,5948.0
2023-06-05 13:50:00,149.65,150.19,149.55,149.98,5137.0,149.65,150.19,149.55,149.98,5137.0
2023-06-05 14:00:00,149.93,149.97,149.56,149.65,2831.0,149.93,149.97,149.56,149.65,2831.0
2023-06-05 14:10:00,149.64,149.8,149.56,149.75,6004.0,149.64,149.8,149.56,149.75,6004.0
2023-06-05 14:20:00,149.73,149.85,149.01,149.02,6778.0,149.73,149.85,149.01,149.02,6778.0
2023-06-05 14:30:00,148.94,149.16,148.55,148.66,8873.0,148.94,149.16,148.55,148.66,8873.0
2023-06-05 14:40:00,148.58,149.0,148.57,148.71,7980.0,148.58,149.0,148.57,148.71,7980.0
2023-06-05 14:50:00,148.7,148.8,148.49,148.73,6708.0,148.7,148.8,148.49,148.73,6708.0
2023-06-05 15:00:00,148.78,148.82,148.35,148.76,10159.0,148.78,148.82,148.35,148.76,10159.0
2023-06-05 15:10:00,148.71,148.98,148.65,148.85,4651.0,148.71,148.98,148.65,148.85,4651.0
2023-06-05 15:20:00,148.89,149.32,148.86,149.11,13142.0,148.89,149.32,148.86,149.11,13142.0
2023-06-05 15:30:00,149.09,150.0,149.08,150.0,18122.0,149.09,150.0,149.08,150.0,18122.0
2023-06-05 15:40:00,150.0,150.18,149.89,149.97,25661.0,150.0,150.18,149.89,149.97,25661.0
2023-06-05 15:50:00,150.01,150.02,149.37,149.49,70174.0,150.01,150.02,149.37,149.49,70174.0
2023-06-06 09:30:00,147.94,148.81,147.44,147.77,32682.0,147.94,148.81,147.44,147.77,32682.0
2023-06-06 09:40:00,147.77,149.9,147.55,149.09,28165.0,147.77,149.9,147.55,149.09,28165.0
2023-06-06 09:50:00,149.09,149.53,148.37,149.28,8004.0,149.09,149.53,148.37,149.28,8004.0
2023-06-06 10:00:00,149.29,149.64,149.05,149.09,20231.0,149.29,149.64,149.05,149.09,20231.0
2023-06-06 10:10:00,149.15,149.35,148.47,148.47,5866.0,149.15,149.35,148.47,148.47,5866.0
2023-06-06 10:20:00,148.56,149.17,148.56,149.17,4876.0,148.56,149.17,148.56,149.17,4876.0
2023-06-06 10:30:00,149.24,149.73,149.24,149.64,16929.0,149.24,149.73,149.24,149.64,16929.0
2023-06-06 10:40:00,149.71,150.15,149.63,149.82,20082.0,149.71,150.15,149.63,149.82,20082.0
2023-06-06 10:50:00,149.81,150.05,149.34,149.57,4766.0,149.81,150.05,149.34,149.57,4766.0
2023-06-06 11:00:00,149.52,149.9,149.33,149.9,8800.0,149.52,149.9,149.33,149.9,8800.0
2023-06-06 11:10:00,149.9,150.03,149.6,149.61,13365.0,149.9,150.03,149.6,149.61,13365.0
2023-06-06 11:20:00,149.7,149.94,149.63,149.66,6651.0,149.7,149.94,149.63,149.66,6651.0
2023-06-06 11:30:00,149.59,150.13,149.59,150.08,17120.0,149.59,150.13,149.59,150.08,17120.0
2023-06-06 11:40:00,149.97,150.33,149.91,150.03,30591.0,149.97,150.33,149.91,150.03,30591.0
2023-06-06 11:50:00,150.12,150.15,149.65,149.87,5129.0,150.12,150.15,149.65,149.87,5129.0
2023-06-06 12:00:00,149.77,150.3,149.51,150.29,138572.0,149.77,150.3,149.51,150.29,138572.0
2023-06-06 12:10:00,150.29,151.84,150.19,151.84,18001.0,150.29,151.84,150.19,151.84,18001.0
2023-06-06 12:20:00,151.74,152.08,151.73,151.83,32938.0,151.74,152.08,151.73,151.83,32938.0
2023-06-06 12:30:00,151.92,152.09,151.73,151.97,16530.0,151.92,152.09,151.73,151.97,16530.0
2023-06-06 12:40:00,151.98,152.14,151.64,151.91,16400.0,151.98,152.14,151.64,151.91,16400.0
2023-06-06 12:50:00,151.74,152.6,151.74,152.27,36485.0,151.74,152.6,151.74,152.27,36485.0
2023-06-06 13:00:00,152.27,152.68,152.15,152.54,13846.0,152.27,152.68,152.15,152.54,13846.0
2023-06-06 13:10:00,152.6,152.68,151.91,151.94,41921.0,152.6,152.68,151.91,151.94,41921.0
2023-06-06 13:20:00,151.82,152.01,151.23,151.29,75020.0,151.82,152.01,151.23,151.29,75020.0
2023-06-06 13:30:00,151.32,151.32,150.96,151.25,6291.0,151.32,151.32,150.96,151.25,6291.0
2023-06-06 13:40:00,151.41,151.43,150.73,150.77,5552.0,151.41,151.43,150.73,150.77,5552.0
2023-06-06 13:50:00,150.83,151.36,150.82,150.99,9469.0,150.83,151.36,150.82,150.99,9469.0
2023-06-06 14:00:00,150.98,151.22,150.66,150.93,7090.0,150.98,151.22,150.66,150.93,7090.0
2023-06-06 14:10:00,151.01,151.35,150.97,151.08,5236.0,151.01,151.35,150.97,151.08,5236.0
2023-06-06 14:20:00,151.01,151.35,150.96,151.35,5178.0,151.01,151.35,150.96,151.35,5178.0
2023-06-06 14:30:00,151.31,151.5,151.21,151.29,9364.0,151.31,151.5,151.21,151.29,9364.0
2023-06-06 14:40:00,151.28,151.63,151.28,151.35,8857.0,151.28,151.63,151.28,151.35,8857.0
2023-06-06 14:50:00,151.43,151.73,151.41,151.59,18081.0,151.43,151.73,151.41,151.59,18081.0
2023-06-06 15:00:00,151.63,151.7,151.4,151.65,54451.0,151.63,151.7,151.4,151.65,54451.0
2023-06-06 15:10:00,151.65,151.68,151.43,151.61,20019.0,151.65,151.68,151.43,151.61,20019.0
2023-06-06 15:20:00,151.61,152.05,151.51,151.88,14062.0,151.61,152.05,151.51,151.88,14062.0
2023-06-06 15:30:00,151.91,152.02,151.5,151.52,25625.0,151.91,152.02,151.5,151.52,25625.0
2023-06-06 15:40:00,151.51,151.73,151.38,151.73,26594.0,151.51,151.73,151.38,151.73,26594.0
2023-06-06 15:50:00,151.75,151.96,151.67,151.81,97130.0,151.75,151.96,151.67,151.81,97130.0
2023-06-07 09:30:00,152.78,153.75,150.84,152.08,31847.0,152.78,153.75,150.84,152.08,31847.0
2023-06-07 09:40:00,152.08,153.0,151.59,151.66,72156.0,152.08,153.0,151.59,151.66,72156.0
2023-06-07 09:50:00,151.66,152.26,151.66,152.04,32991.0,151.66,152.26,151.66,152.04,32991.0
2023-06-07 10:00:00,152.18,152.63,151.84,152.22,34014.0,152.18,152.63,151.84,152.22,34014.0
2023-06-07 10:10:00,152.19,152.73,152.0,152.25,41365.0,152.19,152.73,152.0,152.25,41365.0
2023-06-07 10:20:00,152.22,152.23,151.52,151.62,25990.0,152.22,152.23,151.52,151.62,25990.0
2023-06-07 10:30:00,151.76,151.82,151.35,151.53,8323.0,151.76,151.82,151.35,151.53,8323.0
2023-06-07 10:40:00,151.52,151.52,150.86,151.02,12191.0,151.52,151.52,150.86,151.02,12191.0
2023-06-07 10:50:00,150.94,150.97,150.56,150.94,10329.0,150.94,150.97,150.56,150.94,10329.0
2023-06-07 11:00:00,150.95,151.17,150.41,151.13,22176.0,150.95,151.17,150.41,151.13,22176.0
2023-06-07 11:10:00,151.21,151.58,151.08,151.5,13655.0,151.21,151.58,151.08,151.5,13655.0
2023-06-07 11:20:00,151.5,151.6,151.32,151.52,12548.0,151.5,151.6,151.32,151.52,12548.0
2023-06-07 11:30:00,151.52,151.89,151.46,151.47,13452.0,151.52,151.89,151.46,151.47,13452.0
2023-06-07 11:40:00,151.44,151.49,150.87,150.93,9760.0,151.44,151.49,150.87,150.93,9760.0
2023-06-07 11:50:00,150.9,151.11,150.71,150.98,9037.0,150.9,151.11,150.71,150.98,9037.0
2023-06-07 12:00:00,151.01,151.51,151.01,151.46,15621.0,151.01,151.51,151.01,151.46,15621.0
2023-06-07 12:10:00,151.42,151.42,150.85,150.86,13305.0,151.42,151.42,150.85,150.86,13305.0
2023-06-07 12:20:00,150.86,151.07,150.76,150.94,14353.0,150.86,151.07,150.76,150.94,14353.0
2023-06-07 12:30:00,150.99,151.17,150.62,150.62,20895.0,150.99,151.17,150.62,150.62,20895.0
2023-06-07 12:40:00,150.51,150.72,150.17,150.21,9466.0,150.51,150.72,150.17,150.21,9466.0
2023-06-07 12:50:00,150.25,150.4,150.06,150.31,9310.0,150.25,150.4,150.06,150.31,9310.0
2023-06-07 13:00:00,150.34,150.53,149.87,150.28,32267.0,150.34,150.53,149.87,150.28,32267.0
2023-06-07 13:10:00,150.28,150.37,149.86,149.95,9372.0,150.28,150.37,149.86,149.95,9372.0
2023-06-07 13:20:00,149.98,150.22,149.96,150.0,7401.0,149.98,150.22,149.96,150.0,7401.0
2023-06-07 13:30:00,150.08,150.25,149.85,149.97,11499.0,150.08,150.25,149.85,149.97,11499.0
2023-06-07 13:40:00,150.05,150.08,149.76,150.01,9028.0,150.05,150.08,149.76,150.01,9028.0
2023-06-07 13:50:00,149.96,150.14,149.85,149.95,9385.0,149.96,150.14,149.85,149.95,9385.0
2023-06-07 14:00:00,150.02,150.09,149.82,150.03,11218.0,150.02,150.09,149.82,150.03,11218.0
2023-06-07 14:10:00,149.99,150.38,149.82,150.22,14471.0,149.99,150.38,149.82,150.22,14471.0
2023-06-07 14:20:00,150.24,150.88,150.08,150.11,53288.0,150.24,150.88,150.08,150.11,53288.0
2023-06-07 14:30:00,150.1,150.33,149.88,150.0,21660.0,150.1,150.33,149.88,150.0,21660.0
2023-06-07 14:40:00,149.87,149.96,149.36,149.49,18791.0,149.87,149.96,149.36,149.49,18791.0
2023-06-07 14:50:00,149.47,149.7,149.22,149.61,47945.0,149.47,149.7,149.22,149.61,47945.0
2023-06-07 15:00:00,149.69,149.81,149.57,149.75,29461.0,149.69,149.81,149.57,149.75,29461.0
2023-06-07 15:10:00,149.77,150.43,149.7,150.27,22611.0,149.77,150.43,149.7,150.27,22611.0
2023-06-07 15:20:00,150.19,150.55,149.9,150.28,50148.0,150.19,150.55,149.9,150.28,50148.0
2023-06-07 15:30:00,150.3,150.38,149.86,149.99,38227.0,150.3,150.38,149.86,149.99,38227.0
2023-06-07 15:40:00,149.99,150.55,149.93,150.06,72027.0,149.99,150.55,149.93,150.06,72027.0
2023-06-07 15:50:00,150.15,150.38,149.85,150.26,164335.0,150.15,150.38,149.85,150.26,164335.0
2023-06-08 09:30:00,150.2,150.28,149.21,149.55,11970.0,150.2,150.28,149.21,149.55,11970.0
2023-06-08 09:40:00,149.38,149.69,147.85,148.02,12619.0,149.38,149.69,147.85,148.02,12619.0
2023-06-08 09:50:00,147.91,148.35,147.51,147.66,7709.0,147.91,148.35,147.51,147.66,7709.0
2023-06-08 10:00:00,147.66,147.66,146.23,146.23,9238.0,147.66,147.66,146.23,146.23,9238.0
2023-06-08 10:10:00,146.25,146.65,145.76,146.59,8731.0,146.25,146.65,145.76,146.59,8731.0
2023-06-08 10:20:00,146.58,146.79,146.13,146.37,6772.0,146.58,146.79,146.13,146.37,6772.0
2023-06-08 10:30:00,146.4,146.6,145.45,145.45,16107.0,146.4,146.6,145.45,145.45,16107.0
2023-06-08 10:40:00,145.43,145.71,145.12,145.53,11674.0,145.43,145.71,145.12,145.53,11674.0
2023-06-08 10:50:00,145.53,145.62,144.77,145.22,21125.0,145.53,145.62,144.77,145.22,21125.0
2023-06-08 11:00:00,145.31,145.71,144.61,145.6,95083.0,145.31,145.71,144.61,145.6,95083.0
2023-06-08 11:10:00,145.68,146.03,145.43,145.43,11535.0,145.68,146.03,145.43,145.43,11535.0
2023-06-08 11:20:00,145.58,145.65,145.15,145.64,8310.0,145.58,145.65,145.15,145.64,8310.0
2023-06-08 11:30:00,145.71,145.95,145.5,145.92,3886.0,145.71,145.95,145.5,145.92,3886.0
2023-06-08 11:40:00,145.8,146.0,145.63,145.63,5121.0,145.8,146.0,145.63,145.63,5121.0
2023-06-08 11:50:00,145.63,145.86,145.39,145.86,7666.0,145.63,145.86,145.39,145.86,7666.0
2023-06-08 12:00:00,145.85,146.0,145.51,145.77,13216.0,145.85,146.0,145.51,145.77,13216.0
2023-06-08 12:10:00,145.75,146.34,145.67,145.86,29368.0,145.75,146.34,145.67,145.86,29368.0
2023-06-08 12:20:00,145.65,145.86,145.22,145.75,21908.0,145.65,145.86,145.22,145.75,21908.0
2023-06-08 12:30:00,145.76,145.84,145.72,145.72,2001.0,145.76,145.84,145.72,145.72,2001.0
2023-06-08 12:40:00,145.83,146.05,145.8,145.85,8366.0,145.83,146.05,145.8,145.85,8366.0
2023-06-08 12:50:00,145.78,145.8,145.67,145.77,3039.0,145.78,145.8,145.67,145.77,3039.0
2023-06-08 13:00:00,145.69,146.09,145.69,145.9,23269.0,145.69,146.09,145.69,145.9,23269.0
2023-06-08 13:10:00,145.81,146.1,145.75,146.05,8508.0,145.81,146.1,145.75,146.05,8508.0
2023-06-08 13:20:00,146.05,146.1,145.86,145.87,9020.0,146.05,146.1,145.86,145.87,9020.0
2023-06-08 13:30:00,145.9,146.45,145.84,146.39,16942.0,145.9,146.45,145.84,146.39,16942.0
2023-06-08 13:40:00,146.39,147.18,146.28,146.58,21862.0,146.39,147.18,146.28,146.58,21862.0
2023-06-08 13:50:00,146.59,146.59,146.27,146.57,29310.0,146.59,146.59,146.27,146.57,29310.0
2023-06-08 14:00:00,146.59,146.67,146.48,146.62,17206.0,146.59,146.67,146.48,146.62,17206.0
2023-06-08 14:10:00,146.53,146.89,146.37,146.55,52125.0,146.53,146.89,146.37,146.55,52125.0
2023-06-08 14:20:00,146.55,146.99,146.48,146.94,21686.0,146.55,146.99,146.48,146.94,21686.0
2023-06-08 14:30:00,146.96,147.1,146.93,147.03,35093.0,146.96,147.1,146.93,147.03,35093.0
2023-06-08 14:40:00,147.03,147.12,146.81,146.88,12898.0,147.03,147.12,146.81,146.88,12898.0
2023-06-08 14:50:00,146.89,146.94,146.63,146.65,19143.0,146.89,146.94,146.63,146.65,19143.0
2023-06-08 15:00:00,146.69,147.48,146.67,147.47,36367.0,146.69,147.48,146.67,147.47,36367.0
2023-06-08 15:10:00,147.42,147.74,147.31,147.39,29311.0,147.42,147.74,147.31,147.39,29311.0
2023-06-08 15:20:00,147.5,147.62,146.99,147.04,18767.0,147.5,147.62,146.99,147.04,18767.0
2023-06-08 15:30:00,147.02,147.4,146.95,147.4,19849.0,147.02,147.4,146.95,147.4,19849.0
2023-06-08 15:40:00,147.41,147.64,147.35,147.56,72124.0,147.41,147.64,147.35,147.56,72124.0
2023-06-08 15:50:00,147.56,148.06,147.17,147.47,114977.0,147.56,148.06,147.17,147.47,114977.0
2023-06-09 09:30:00,147.68,147.83,145.84,146.44,22824.0,147.68,147.83,145.84,146.44,22824.0
2023-06-09 09:40:00,146.17,147.04,146.13,146.13,7441.0,146.17,147.04,146.13,146.13,7441.0
2023-06-09 09:50:00,146.28,146.67,145.96,146.47,8775.0,146.28,146.67,145.96,146.47,8775.0
2023-06-09 10:00:00,146.36,147.33,146.22,147.33,109611.0,146.36,147.33,146.22,147.33,109611.0
2023-06-09 10:10:00,147.48,148.19,147.3,147.72,32102.0,147.48,148.19,147.3,147.72,32102.0
2023-06-09 10:20:00,147.72,148.03,147.59,148.03,7960.0,147.72,148.03,147.59,148.03,7960.0
2023-06-09 10:30:00,148.0,148.03,147.23,147.3,18771.0,148.0,148.03,147.23,147.3,18771.0
2023-06-09 10:40:00,147.35,147.35,147.01,147.08,11430.0,147.35,147.35,147.01,147.08,11430.0
2023-06-09 10:50:00,146.97,147.09,146.75,146.81,8571.0,146.97,147.09,146.75,146.81,8571.0
2023-06-09 11:00:00,146.81,147.16,146.34,146.35,65923.0,146.81,147.16,146.34,146.35,65923.0
2023-06-09 11:10:00,146.33,146.34,145.41,145.5,11897.0,146.33,146.34,145.41,145.5,11897.0
2023-06-09 11:20:00,145.5,145.88,145.39,145.51,11264.0,145.5,145.88,145.39,145.51,11264.0
2023-06-09 11:30:00,145.5,145.83,145.43,145.49,5630.0,145.5,145.83,145.43,145.49,5630.0
2023-06-09 11:40:00,145.6,146.45,145.57,146.41,23878.0,145.6,146.45,145.57,146.41,23878.0
2023-06-09 11:50:00,146.34,146.37,145.71,146.04,24975.0,146.34,146.37,145.71,146.04,24975.0
2023-06-09 12:00:00,145.93,146.09,145.71,145.87,6793.0,145.93,146.09,145.71,145.87,6793.0
2023-06-09 12:10:00,145.93,146.73,145.91,146.71,36311.0,145.93,146.73,145.91,146.71,36311.0
2023-06-09 12:20:00,146.76,146.82,146.4,146.66,9831.0,146.76,146.82,146.4,146.66,9831.0
2023-06-09 12:30:00,146.59,146.71,146.4,146.56,33714.0,146.59,146.71,146.4,146.56,33714.0
2023-06-09 12:40:00,146.56,146.67,146.45,146.55,9854.0,146.56,146.67,146.45,146.55,9854.0
2023-06-09 12:50:00,146.55,146.84,146.41,146.84,54459.0,146.55,146.84,146.41,146.84,54459.0
2023-06-09 13:00:00,146.86,147.08,146.72,146.74,13688.0,146.86,147.08,146.72,146.74,13688.0
2023-06-09 13:10:00,146.6,146.91,146.41,146.46,36104.0,146.6,146.91,146.41,146.46,36104.0
2023-06-09 13:20:00,146.41,146.41,145.86,145.9,9062.0,146.41,146.41,145.86,145.9,9062.0
2023-06-09 13:30:00,145.86,146.05,145.83,146.0,8218.0,145.86,146.05,145.83,146.0,8218.0
2023-06-09 13:40:00,146.0,146.34,145.97,146.25,20620.0,146.0,146.34,145.97,146.25,20620.0
2023-06-09 13:50:00,146.39,146.47,146.22,146.33,7582.0,146.39,146.47,146.22,146.33,7582.0
2023-06-09 14:00:00,146.27,146.27,146.05,146.08,6907.0,146.27,146.27,146.05,146.08,6907.0
2023-06-09 14:10:00,146.08,146.09,145.86,146.0,19023.0,146.08,146.09,145.86,146.0,19023.0
2023-06-09 14:20:00,145.96,146.03,145.76,145.88,12423.0,145.96,146.03,145.76,145.88,12423.0
2023-06-09 14:30:00,145.9,145.97,145.75,145.9,4714.0,145.9,145.97,145.75,145.9,4714.0
2023-06-09 14:40:00,145.87,146.01,145.78,145.98,10711.0,145.87,146.01,145.78,145.98,10711.0
2023-06-09 14:50:00,145.99,146.05,145.93,146.05,10047.0,145.99,146.05,145.93,146.05,10047.0
2023-06-09 15:00:00,146.05,146.32,145.91,146.21,68061.0,146.05,146.32,145.91,146.21,68061.0
2023-06-09 15:10:00,146.22,146.26,145.81,146.0,16986.0,146.22,146.26,145.81,146.0,16986.0
2023-06-09 15:20:00,146.02,146.03,145.9,145.99,11997.0,146.02,146.03,145.9,145.99,11997.0
2023-06-09 15:30:00,145.91,146.09,145.73,145.78,17300.0,145.91,146.09,145.73,145.78,17300.0
2023-06-09 15:40:00,145.78,145.78,144.98,145.11,82486.0,145.78,145.78,144.98,145.11,82486.0
2023-06-09 15:50:00,145.15,145.58,145.07,145.51,172356.0,145.15,145.58,145.07,145.51,172356.0
2023-06-12 09:30:00,147.09,147.09,144.5,145.32,22065.0,147.09,147.09,144.5,145.32,22065.0
2023-06-12 09:40:00,145.44,146.56,145.13,146.13,40421.0,145.44,146.56,145.13,146.13,40421.0
2023-06-12 09:50:00,146.13,146.92,145.87,146.81,29835.0,146.13,146.92,145.87,146.81,29835.0
2023-06-12 10:00:00,146.91,147.36,146.87,147.24,29466.0,146.91,147.36,146.87,147.24,29466.0
2023-06-12 10:10:00,147.24,147.24,146.8,147.09,40102.0,147.24,147.24,146.8,147.09,40102.0
2023-06-12 10:20:00,147.12,147.58,146.79,147.17,52229.0,147.12,147.58,146.79,147.17,52229.0
2023-06-12 10:30:00,147.05,147.87,146.96,147.72,30862.0,147.05,147.87,146.96,147.72,30862.0
2023-06-12 10:40:00,147.63,148.13,147.41,147.95,30452.0,147.63,148.13,147.41,147.95,30452.0
2023-06-12 10:50:00,147.94,148.55,147.77,148.27,11660.0,147.94,148.55,147.77,148.27,11660.0
2023-06-12 11:00:00,148.34,148.67,147.99,148.67,9287.0,148.34,148.67,147.99,148.67,9287.0
2023-06-12 11:10:00,148.62,148.92,148.36,148.6,14005.0,148.62,148.92,148.36,148.6,14005.0
2023-06-12 11:20:00,148.67,149.08,148.52,148.92,71221.0,148.67,149.08,148.52,148.92,71221.0
2023-06-12 11:30:00,148.8,149.35,148.75,149.34,6463.0,148.8,149.35,148.75,149.34,6463.0
2023-06-12 11:40:00,149.34,149.37,148.72,148.83,26694.0,149.34,149.37,148.72,148.83,26694.0
2023-06-12 11:50:00,148.83,150.02,148.82,150.02,17976.0,148.83,150.02,148.82,150.02,17976.0
2023-06-12 12:00:00,149.99,150.22,149.91,150.21,29949.0,149.99,150.22,149.91,150.21,29949.0
2023-06-12 12:10:00,150.26,150.44,149.9,149.9,9568.0,150.26,150.44,149.9,149.9,9568.0
2023-06-12 12:20:00,150.06,150.28,149.91,149.91,8787.0,150.06,150.28,149.91,149.91,8787.0
2023-06-12 12:30:00,149.92,150.35,149.83,150.35,14541.0,149.92,150.35,149.83,150.35,14541.0
2023-06-12 12:40:00,150.3,150.4,150.22,150.4,3829.0,150.3,150.4,150.22,150.4,3829.0
2023-06-12 12:50:00,150.42,150.48,150.23,150.25,7373.0,150.42,150.48,150.23,150.25,7373.0
2023-06-12 13:00:00,150.34,150.34,149.98,150.03,7300.0,150.34,150.34,149.98,150.03,7300.0
2023-06-12 13:10:00,149.95,150.36,149.95,150.36,4411.0,149.95,150.36,149.95,150.36,4411.0
2023-06-12 13:20:00,150.38,150.52,150.13,150.21,7962.0,150.38,150.52,150.13,150.21,7962.0
2023-06-12 13:30:00,150.21,150.36,150.16,150.28,15794.0,150.21,150.36,150.16,150.28,15794.0
2023-06-12 13:40:00,150.29,150.5,150.18,150.47,9681.0,150.29,150.5,150.18,150.47,9681.0
2023-06-12 13:50:00,150.43,150.6,150.31,150.41,8636.0,150.43,150.6,150.31,150.41,8636.0
2023-06-12 14:00:00,150.41,150.82,150.41,150.69,6439.0,150.41,150.82,150.41,150.69,6439.0
2023-06-12 14:10:00,150.73,150.89,150.53,150.53,5523.0,150.73,150.89,150.53,150.53,5523.0
2023-06-12 14:20:00,150.59,151.21,150.59,151.16,10439.0,150.59,151.21,150.59,151.16,10439.0
2023-06-12 14:30:00,151.16,151.23,150.94,151.0,11978.0,151.16,151.23,150.94,151.0,11978.0
2023-06-12 14:40:00,150.94,151.28,150.8,151.28,116824.0,150.94,151.28,150.8,151.28,116824.0
2023-06-12 14:50:00,151.3,152.0,151.3,151.85,8413.0,151.3,152.0,151.3,151.85,8413.0
2023-06-12 15:00:00,151.81,152.24,151.8,152.11,13836.0,151.81,152.24,151.8,152.11,13836.0
2023-06-12 15:10:00,152.11,152.48,152.11,152.37,12049.0,152.11,152.48,152.11,152.37,12049.0
2023-06-12 15:20:00,152.33,152.73,152.32,152.72,17703.0,152.33,152.73,152.32,152.72,17703.0
2023-06-12 15:30:00,152.72,152.91,152.55,152.71,25139.0,152.72,152.91,152.55,152.71,25139.0
2023-06-12 15:40:00,152.74,152.94,152.59,152.7,39977.0,152.74,152.94,152.59,152.7,39977.0
2023-06-12 15:50:00,152.73,153.13,152.59,153.12,158439.0,152.73,153.13,152.59,153.12,158439.0
2023-06-13 09:30:00,154.15,154.95,152.12,153.99,106140.0,154.15,154.95,152.12,153.99,106140.0
2023-06-13 09:40:00,154.31,155.71,154.15,154.92,89652.0,154.31,155.71,154.15,154.92,89652.0
2023-06-13 09:50:00,154.75,154.86,153.29,153.99,41953.0,154.75,154.86,153.29,153.99,41953.0
2023-06-13 10:00:00,154.0,154.79,153.83,154.78,23826.0,154.0,154.79,153.83,154.78,23826.0
2023-06-13 10:10:00,154.8,154.91,154.57,154.91,33646.0,154.8,154.91,154.57,154.91,33646.0
2023-06-13 10:20:00,154.93,155.33,154.29,155.32,138478.0,154.93,155.33,154.29,155.32,138478.0
2023-06-13 10:30:00,155.31,155.43,154.83,155.15,12370.0,155.31,155.43,154.83,155.15,12370.0
2023-06-13 10:40:00,155.14,155.47,154.88,155.3,21684.0,155.14,155.47,154.88,155.3,21684.0
2023-06-13 10:50:00,155.21,155.24,154.5,154.95,25966.0,155.21,155.24,154.5,154.95,25966.0
2023-06-13 11:00:00,154.96,155.43,154.89,155.22,28464.0,154.96,155.43,154.89,155.22,28464.0
2023-06-13 11:10:00,155.24,155.39,155.2,155.35,28122.0,155.24,155.39,155.2,155.35,28122.0
2023-06-13 11:20:00,155.31,155.54,155.21,155.43,32969.0,155.31,155.54,155.21,155.43,32969.0
2023-06-13 11:30:00,155.45,155.46,155.04,155.11,96362.0,155.45,155.46,155.04,155.11,96362.0
2023-06-13 11:40:00,155.09,155.25,153.36,153.38,32274.0,155.09,155.25,153.36,153.38,32274.0
2023-06-13 11:50:00,153.39,153.52,152.66,152.67,26852.0,153.39,153.52,152.66,152.67,26852.0
2023-06-13 12:00:00,152.68,152.83,152.15,152.17,36021.0,152.68,152.83,152.15,152.17,36021.0
2023-06-13 12:10:00,152.18,153.15,152.08,153.08,28356.0,152.18,153.15,152.08,153.08,28356.0
2023-06-13 12:20:00,153.13,153.13,152.81,152.86,9979.0,153.13,153.13,152.81,152.86,9979.0
2023-06-13 12:30:00,152.86,153.0,152.68,152.87,6789.0,152.86,153.0,152.68,152.87,6789.0
2023-06-13 12:40:00,152.92,153.21,152.79,153.21,9492.0,152.92,153.21,152.79,153.21,9492.0
2023-06-13 12:50:00,153.25,153.28,152.99,153.28,5089.0,153.25,153.28,152.99,153.28,5089.0
2023-06-13 13:00:00,153.29,154.15,153.25,154.15,18127.0,153.29,154.15,153.25,154.15,18127.0
2023-06-13 13:10:00,154.18,154.42,153.67,153.72,11168.0,154.18,154.42,153.67,153.72,11168.0
2023-06-13 13:20:00,153.71,154.26,153.71,154.11,25849.0,153.71,154.26,153.71,154.11,25849.0
2023-06-13 13:30:00,154.08,154.17,153.65,153.71,17718.0,154.08,154.17,153.65,153.71,17718.0
2023-06-13 13:40:00,153.71,153.99,153.7,153.97,12902.0,153.71,153.99,153.7,153.97,12902.0
2023-06-13 13:50:00,153.98,154.1,153.92,153.94,16876.0,153.98,154.1,153.92,153.94,16876.0
2023-06-13 14:00:00,153.96,154.05,153.46,153.47,16432.0,153.96,154.05,153.46,153.47,16432.0
2023-06-13 14:10:00,153.34,153.34,152.77,153.0,10222.0,153.34,153.34,152.77,153.0,10222.0
2023-06-13 14:20:00,153.03,153.16,152.86,152.93,13941.0,153.03,153.16,152.86,152.93,13941.0
2023-06-13 14:30:00,152.87,153.01,152.8,152.97,12027.0,152.87,153.01,152.8,152.97,12027.0
2023-06-13 14:40:00,152.94,153.23,152.82,153.06,12025.0,152.94,153.23,152.82,153.06,12025.0
2023-06-13 14:50:00,153.05,153.12,152.87,152.98,10863.0,153.05,153.12,152.87,152.98,10863.0
2023-06-13 15:00:00,152.94,153.05,152.87,153.0,16483.0,152.94,153.05,152.87,153.0,16483.0
2023-06-13 15:10:00,152.9,153.03,152.42,152.96,79310.0,152.9,153.03,152.42,152.96,79310.0
2023-06-13 15:20:00,152.91,153.08,152.57,152.68,29899.0,152.91,153.08,152.57,152.68,29899.0
2023-06-13 15:30:00,152.67,152.8,152.61,152.64,44844.0,152.67,152.8,152.61,152.64,44844.0
2023-06-13 15:40:00,152.64,152.76,151.84,152.48,193319.0,152.64,152.76,151.84,152.48,193319.0
2023-06-13 15:50:00,152.51,152.52,151.29,151.32,135991.0,152.51,152.52,151.29,151.32,135991.0
2023-06-14 09:30:00,151.3,153.11,150.09,152.59,31142.0,151.3,153.11,150.09,152.59,31142.0
2023-06-14 09:40:00,152.58,152.58,151.38,151.38,24087.0,152.58,152.58,151.38,151.38,24087.0
2023-06-14 09:50:00,151.34,152.14,151.01,151.28,10527.0,151.34,152.14,151.01,151.28,10527.0
2023-06-14 10:00:00,151.15,151.15,150.64,150.91,18026.0,151.15,151.15,150.64,150.91,18026.0
2023-06-14 10:10:00,150.96,151.11,150.31,150.53,9421.0,150.96,151.11,150.31,150.53,9421.0
2023-06-14 10:20:00,150.54,150.7,149.77,150.2,30037.0,150.54,150.7,149.77,150.2,30037.0
2023-06-14 10:30:00,150.2,150.97,150.2,150.97,9969.0,150.2,150.97,150.2,150.97,9969.0
2023-06-14 10:40:00,151.0,151.15,150.73,150.97,21379.0,151.0,151.15,150.73,150.97,21379.0
2023-06-14 10:50:00,150.97,151.04,150.23,150.58,18264.0,150.97,151.04,150.23,150.58,18264.0
2023-06-14 11:00:00,150.58,150.9,150.57,150.81,7381.0,150.58,150.9,150.57,150.81,7381.0
2023-06-14 11:10:00,150.93,151.03,150.23,150.23,20792.0,150.93,151.03,150.23,150.23,20792.0
2023-06-14 11:20:00,150.22,150.22,149.62,149.75,10289.0,150.22,150.22,149.62,149.75,10289.0
2023-06-14 11:30:00,149.81,150.07,149.42,149.6,17620.0,149.81,150.07,149.42,149.6,17620.0
2023-06-14 11:40:00,149.5,150.0,149.5,149.91,6289.0,149.5,150.0,149.5,149.91,6289.0
2023-06-14 11:50:00,149.83,150.08,149.57,149.82,35505.0,149.83,150.08,149.57,149.82,35505.0
2023-06-14 12:00:00,149.83,150.33,149.78,149.97,21366.0,149.83,150.33,149.78,149.97,21366.0
2023-06-14 12:10:00,150.02,150.47,149.91,150.31,33952.0,150.02,150.47,149.91,150.31,33952.0
2023-06-14 12:20:00,150.29,150.8,150.23,150.52,15820.0,150.29,150.8,150.23,150.52,15820.0
2023-06-14 12:30:00,150.51,150.57,150.07,150.22,11134.0,150.51,150.57,150.07,150.22,11134.0
2023-06-14 12:40:00,150.24,150.54,150.23,150.53,5000.0,150.24,150.54,150.23,150.53,5000.0
2023-06-14 12:50:00,150.52,150.59,150.13,150.18,5376.0,150.52,150.59,150.13,150.18,5376.0
2023-06-14 13:00:00,150.16,150.27,149.89,149.89,3432.0,150.16,150.27,149.89,149.89,3432.0
2023-06-14 13:10:00,149.91,149.93,149.11,149.16,5716.0,149.91,149.93,149.11,149.16,5716.0
2023-06-14 13:20:00,149.16,149.23,148.99,149.16,3884.0,149.16,149.23,148.99,149.16,3884.0
2023-06-14 13:30:00,149.16,149.44,149.04,149.29,21142.0,149.16,149.44,149.04,149.29,21142.0
2023-06-14 13:40:00,149.21,149.63,149.21,149.33,4223.0,149.21,149.63,149.21,149.33,4223.0
2023-06-14 13:50:00,149.29,149.47,149.1,149.1,8520.0,149.29,149.47,149.1,149.1,8520.0
2023-06-14 14:00:00,148.85,149.06,147.64,148.09,18449.0,148.85,149.06,147.64,148.09,18449.0
2023-06-14 14:10:00,148.24,148.74,148.24,148.35,11589.0,148.24,148.74,148.24,148.35,11589.0
2023-06-14 14:20:00,148.34,148.41,147.77,147.97,9153.0,148.34,148.41,147.77,147.97,9153.0
2023-06-14 14:30:00,147.94,148.6,147.91,148.28,18508.0,147.94,148.6,147.91,148.28,18508.0
2023-06-14 14:40:00,148.23,149.28,148.21,149.23,10160.0,148.23,149.28,148.21,149.23,10160.0
2023-06-14 14:50:00,149.16,149.82,148.88,149.59,12507.0,149.16,149.82,148.88,149.59,12507.0
2023-06-14 15:00:00,149.66,150.59,149.66,150.18,9694.0,149.66,150.59,149.66,150.18,9694.0
2023-06-14 15:10:00,150.19,150.34,149.38,149.68,16196.0,150.19,150.34,149.38,149.68,16196.0
2023-06-14 15:20:00,149.62,149.92,149.25,149.25,12723.0,149.62,149.92,149.25,149.25,12723.0
2023-06-14 15:30:00,149.28,149.28,148.68,148.78,20500.0,149.28,149.28,148.68,148.78,20500.0
2023-06-14 15:40:00,148.79,148.98,148.58,148.58,14252.0,148.79,148.98,148.58,148.58,14252.0
2023-06-14 15:50:00,148.52,148.89,148.33,148.42,90115.0,148.52,148.89,148.33,148.42,90115.0
2023-06-15 09:30:00,148.86,149.23,147.55,148.75,9673.0,148.86,149.23,147.55,148.75,9673.0
2023-06-15 09:40:00,148.74,148.74,147.76,147.81,18658.0,148.74,148.74,147.76,147.81,18658.0
2023-06-15 09:50:00,147.95,149.51,147.93,149.51,15671.0,147.95,149.51,147.93,149.51,15671.0
2023-06-15 10:00:00,149.57,149.57,148.77,149.12,23883.0,149.57,149.57,148.77,149.12,23883.0
2023-06-15 10:10:00,148.93,149.11,148.74,149.0,20359.0,148.93,149.11,148.74,149.0,20359.0
2023-06-15 10:20:00,148.92,149.3,148.84,148.99,40834.0,148.92,149.3,148.84,148.99,40834.0
2023-06-15 10:30:00,149.0,149.05,148.54,148.61,14797.0,149.0,149.05,148.54,148.61,14797.0
2023-06-15 10:40:00,148.5,149.05,148.43,148.97,8180.0,148.5,149.05,148.43,148.97,8180.0
2023-06-15 10:50:00,148.97,149.04,148.77,148.88,5761.0,148.97,149.04,148.77,148.88,5761.0
2023-06-15 11:00:00,148.98,149.0,148.1,148.17,9065.0,148.98,149.0,148.1,148.17,9065.0
2023-06-15 11:10:00,148.16,148.5,148.01,148.03,7892.0,148.16,148.5,148.01,148.03,7892.0
2023-06-15 11:20:00,147.87,148.19,147.87,148.19,4261.0,147.87,148.19,147.87,148.19,4261.0
2023-06-15 11:30:00,148.18,148.58,148.16,148.52,4427.0,148.18,148.58,148.16,148.52,4427.0
2023-06-15 11:40:00,148.56,148.95,148.46,148.7,4360.0,148.56,148.95,148.46,148.7,4360.0
2023-06-15 11:50:00,148.67,149.0,148.65,148.96,8868.0,148.67,149.0,148.65,148.96,8868.0
2023-06-15 12:00:00,148.89,149.02,148.73,148.88,9081.0,148.89,149.02,148.73,148.88,9081.0
2023-06-15 12:10:00,148.81,148.88,148.48,148.63,6687.0,148.81,148.88,148.48,148.63,6687.0
2023-06-15 12:20:00,148.74,149.02,148.74,148.96,7107.0,148.74,149.02,148.74,148.96,7107.0
2023-06-15 12:30:00,148.87,149.0,148.77,148.87,5060.0,148.87,149.0,148.77,148.87,5060.0
2023-06-15 12:40:00,148.95,149.16,148.85,149.16,21004.0,148.95,149.16,148.85,149.16,21004.0
2023-06-15 12:50:00,149.15,149.3,148.93,149.12,19602.0,149.15,149.3,148.93,149.12,19602.0
2023-06-15 13:00:00,149.1,149.55,149.01,149.52,9157.0,149.1,149.55,149.01,149.52,9157.0
2023-06-15 13:10:00,149.53,149.69,149.34,149.54,6343.0,149.53,149.69,149.34,149.54,6343.0
2023-06-15 13:20:00,149.54,149.81,149.46,149.65,4209.0,149.54,149.81,149.46,149.65,4209.0
2023-06-15 13:30:00,149.76,150.0,149.76,150.0,8401.0,149.76,150.0,149.76,150.0,8401.0
2023-06-15 13:40:00,150.05,150.07,149.87,150.01,18137.0,150.05,150.07,149.87,150.01,18137.0
2023-06-15 13:50:00,150.06,150.82,150.0,150.71,10606.0,150.06,150.82,150.0,150.71,10606.0
2023-06-15 14:00:00,150.73,150.8,150.6,150.69,6287.0,150.73,150.8,150.6,150.69,6287.0
2023-06-15 14:10:00,150.67,150.85,150.54,150.54,6640.0,150.67,150.85,150.54,150.54,6640.0
2023-06-15 14:20:00,150.57,150.82,150.57,150.77,3159.0,150.57,150.82,150.57,150.77,3159.0
2023-06-15 14:30:00,150.89,151.3,150.89,151.16,6210.0,150.89,151.3,150.89,151.16,6210.0
2023-06-15 14:40:00,151.24,151.48,151.23,151.41,5956.0,151.24,151.48,151.23,151.41,5956.0
2023-06-15 14:50:00,151.45,152.09,151.41,152.06,4888.0,151.45,152.09,151.41,152.06,4888.0
2023-06-15 15:00:00,152.07,152.34,151.93,152.34,14496.0,152.07,152.34,151.93,152.34,14496.0
2023-06-15 15:10:00,152.34,152.96,152.24,152.93,18830.0,152.34,152.96,152.24,152.93,18830.0
2023-06-15 15:20:00,152.91,153.19,152.74,153.19,11865.0,152.91,153.19,152.74,153.19,11865.0
2023-06-15 15:30:00,153.13,153.47,153.09,153.16,26273.0,153.13,153.47,153.09,153.16,26273.0
2023-06-15 15:40:00,153.11,153.63,152.88,153.55,28914.0,153.11,153.63,152.88,153.55,28914.0
2023-06-15 15:50:00,153.6,153.61,152.88,153.3,82835.0,153.6,153.61,152.88,153.3,82835.0
2023-06-16 09:30:00,154.72,154.72,151.96,152.71,17843.0,154.72,154.72,151.96,152.71,17843.0
2023-06-16 09:40:00,152.47,152.47,151.54,151.98,8153.0,152.47,152.47,151.54,151.98,8153.0
2023-06-16 09:50:00,151.91,152.16,150.97,151.4,5404.0,151.91,152.16,150.97,151.4,5404.0
2023-06-16 10:00:00,151.5,151.87,151.22,151.51,6257.0,151.5,151.87,151.22,151.51,6257.0
2023-06-16 10:10:00,151.81,152.13,151.54,152.13,4549.0,151.81,152.13,151.54,152.13,4549.0
2023-06-16 10:20:00,152.13,152.15,151.28,151.75,14599.0,152.13,152.15,151.28,151.75,14599.0
2023-06-16 10:30:00,151.68,151.78,151.41,151.78,11046.0,151.68,151.78,151.41,151.78,11046.0
2023-06-16 10:40:00,151.69,151.69,151.04,151.35,20772.0,151.69,151.69,151.04,151.35,20772.0
2023-06-16 10:50:00,151.38,151.79,151.36,151.74,8933.0,151.38,151.79,151.36,151.74,8933.0
2023-06-16 11:00:00,151.71,151.91,151.51,151.7,11319.0,151.71,151.91,151.51,151.7,11319.0
2023-06-16 11:10:00,151.71,152.0,151.68,151.8,7911.0,151.71,152.0,151.68,151.8,7911.0
2023-06-16 11:20:00,151.81,151.81,151.05,151.11,8820.0,151.81,151.81,151.05,151.11,8820.0
2023-06-16 11:30:00,151.13,151.13,150.32,150.52,11753.0,151.13,151.13,150.32,150.52,11753.0
2023-06-16 11:40:00,150.6,151.35,150.56,151.34,6695.0,150.6,151.35,150.56,151.34,6695.0
2023-06-16 11:50:00,151.19,151.59,151.11,151.5,5040.0,151.19,151.59,151.11,151.5,5040.0
2023-06-16 12:00:00,151.4,151.6,151.19,151.19,5548.0,151.4,151.6,151.19,151.19,5548.0
2023-06-16 12:10:00,151.24,151.83,151.19,151.72,12188.0,151.24,151.83,151.19,151.72,12188.0
2023-06-16 12:20:00,151.77,152.12,151.74,152.12,6571.0,151.77,152.12,151.74,152.12,6571.0
2023-06-16 12:30:00,152.02,152.27,151.96,152.26,6642.0,152.02,152.27,151.96,152.26,6642.0
2023-06-16 12:40:00,152.28,152.28,151.79,151.79,6904.0,152.28,152.28,151.79,151.79,6904.0
2023-06-16 12:50:00,151.86,152.0,151.78,151.89,4330.0,151.86,152.0,151.78,151.89,4330.0
2023-06-16 13:00:00,151.94,151.95,151.5,151.62,3440.0,151.94,151.95,151.5,151.62,3440.0
2023-06-16 13:10:00,151.57,151.82,151.53,151.78,3812.0,151.57,151.82,151.53,151.78,3812.0
2023-06-16 13:20:00,151.74,151.92,151.74,151.89,4403.0,151.74,151.92,151.74,151.89,4403.0
2023-06-16 13:30:00,151.88,151.88,151.67,151.67,6315.0,151.88,151.88,151.67,151.67,6315.0
2023-06-16 13:40:00,151.63,151.63,151.3,151.32,2428.0,151.63,151.63,151.3,151.32,2428.0
2023-06-16 13:50:00,151.4,151.57,151.29,151.57,3269.0,151.4,151.57,151.29,151.57,3269.0
2023-06-16 14:00:00,151.62,151.62,151.39,151.52,5543.0,151.62,151.62,151.39,151.52,5543.0
2023-06-16 14:10:00,151.47,151.6,151.39,151.5,5582.0,151.47,151.6,151.39,151.5,5582.0
2023-06-16 14:20:00,151.48,151.63,151.19,151.19,5278.0,151.48,151.63,151.19,151.19,5278.0
2023-06-16 14:30:00,151.22,151.27,150.95,151.14,6926.0,151.22,151.27,150.95,151.14,6926.0
2023-06-16 14:40:00,151.19,151.23,150.94,151.14,6188.0,151.19,151.23,150.94,151.14,6188.0
2023-06-16 14:50:00,151.1,151.21,150.99,151.1,6122.0,151.1,151.21,150.99,151.1,6122.0
2023-06-16 15:00:00,151.1,151.1,150.6,150.75,8592.0,151.1,151.1,150.6,150.75,8592.0
2023-06-16 15:10:00,150.81,150.81,150.56,150.69,5595.0,150.81,150.81,150.56,150.69,5595.0
2023-06-16 15:20:00,150.75,150.96,150.67,150.76,6128.0,150.75,150.96,150.67,150.76,6128.0
2023-06-16 15:30:00,150.75,150.95,150.58,150.94,8469.0,150.75,150.95,150.58,150.94,8469.0
2023-06-16 15:40:00,150.95,151.04,150.79,151.03,21311.0,150.95,151.04,150.79,151.03,21311.0
2023-06-16 15:50:00,151.04,151.61,151.01,151.53,88249.0,151.04,151.61,151.01,151.53,88249.0
2023-06-20 09:30:00,150.91,151.52,149.99,149.99,9230.0,150.91,151.52,149.99,149.99,9230.0
2023-06-20 09:40:00,150.12,150.4,149.39,150.18,40011.0,150.12,150.4,149.39,150.18,40011.0
2023-06-20 09:50:00,150.23,150.4,148.93,149.16,15475.0,150.23,150.4,148.93,149.16,15475.0
2023-06-20 10:00:00,149.13,149.59,148.44,149.59,47300.0,149.13,149.59,148.44,149.59,47300.0
2023-06-20 10:10:00,149.83,150.03,149.68,149.77,25588.0,149.83,150.03,149.68,149.77,25588.0
2023-06-20 10:20:00,149.84,149.85,149.18,149.8,9623.0,149.84,149.85,149.18,149.8,9623.0
2023-06-20 10:30:00,149.78,150.1,149.48,149.5,11505.0,149.78,150.1,149.48,149.5,11505.0
2023-06-20 10:40:00,149.57,149.75,149.31,149.75,8544.0,149.57,149.75,149.31,149.75,8544.0
2023-06-20 10:50:00,149.61,149.82,149.55,149.8,10852.0,149.61,149.82,149.55,149.8,10852.0
2023-06-20 11:00:00,149.91,150.0,149.51,149.75,8053.0,149.91,150.0,149.51,149.75,8053.0
2023-06-20 11:10:00,149.75,149.79,149.6,149.75,3851.0,149.75,149.79,149.6,149.75,3851.0
2023-06-20 11:20:00,149.79,149.82,149.61,149.7,3785.0,149.79,149.82,149.61,149.7,3785.0
2023-06-20 11:30:00,149.71,150.15,149.64,150.0,22383.0,149.71,150.15,149.64,150.0,22383.0
2023-06-20 11:40:00,149.87,150.0,149.79,149.99,2539.0,149.87,150.0,149.79,149.99,2539.0
2023-06-20 11:50:00,149.96,150.06,149.75,149.87,27029.0,149.96,150.06,149.75,149.87,27029.0
2023-06-20 12:00:00,149.77,150.06,149.71,149.83,37635.0,149.77,150.06,149.71,149.83,37635.0
2023-06-20 12:10:00,149.92,149.92,149.68,149.75,4047.0,149.92,149.92,149.68,149.75,4047.0
2023-06-20 12:20:00,149.75,150.82,149.75,150.68,7188.0,149.75,150.82,149.75,150.68,7188.0
2023-06-20 12:30:00,150.72,150.72,150.42,150.58,5333.0,150.72,150.72,150.42,150.58,5333.0
2023-06-20 12:40:00,150.53,150.87,150.51,150.57,4202.0,150.53,150.87,150.51,150.57,4202.0
2023-06-20 12:50:00,150.51,150.99,150.05,150.94,101852.0,150.51,150.99,150.05,150.94,101852.0
2023-06-20 13:00:00,151.0,153.25,150.95,152.86,131428.0,151.0,153.25,150.95,152.86,131428.0
2023-06-20 13:10:00,152.78,153.02,152.45,152.45,13542.0,152.78,153.02,152.45,152.45,13542.0
2023-06-20 13:20:00,152.48,152.53,151.9,151.91,7200.0,152.48,152.53,151.9,151.91,7200.0
2023-06-20 13:30:00,151.94,151.99,151.47,151.57,6703.0,151.94,151.99,151.47,151.57,6703.0
2023-06-20 13:40:00,151.63,152.21,151.63,152.09,4227.0,151.63,152.21,151.63,152.09,4227.0
2023-06-20 13:50:00,152.13,152.13,151.51,151.51,4069.0,152.13,152.13,151.51,151.51,4069.0
2023-06-20 14:00:00,151.59,151.91,151.5,151.65,4031.0,151.59,151.91,151.5,151.65,4031.0
2023-06-20 14:10:00,151.69,151.85,151.44,151.59,4897.0,151.69,151.85,151.44,151.59,4897.0
2023-06-20 14:20:00,151.6,151.69,151.49,151.65,2620.0,151.6,151.69,151.49,151.65,2620.0
2023-06-20 14:30:00,151.62,151.9,151.52,151.86,16366.0,151.62,151.9,151.52,151.86,16366.0
2023-06-20 14:40:00,151.75,151.75,151.33,151.37,6991.0,151.75,151.75,151.33,151.37,6991.0
2023-06-20 14:50:00,151.4,151.47,151.19,151.38,3285.0,151.4,151.47,151.19,151.38,3285.0
2023-06-20 15:00:00,151.44,151.47,151.15,151.34,7052.0,151.44,151.47,151.15,151.34,7052.0
2023-06-20 15:10:00,151.39,151.63,151.39,151.59,5101.0,151.39,151.63,151.39,151.59,5101.0
2023-06-20 15:20:00,151.49,151.8,151.44,151.74,9097.0,151.49,151.8,151.44,151.74,9097.0
2023-06-20 15:30:00,151.74,151.8,150.91,150.95,14025.0,151.74,151.8,150.91,150.95,14025.0
2023-06-20 15:40:00,150.93,151.0,150.7,150.88,26925.0,150.93,151.0,150.7,150.88,26925.0
2023-06-20 15:50:00,150.83,151.12,150.75,151.01,119418.0,150.83,151.12,150.75,151.01,119418.0
2023-06-21 09:30:00,151.54,151.54,149.0,149.35,11267.0,151.54,151.54,149.0,149.35,11267.0
2023-06-21 09:40:00,149.78,149.9,149.31,149.82,11754.0,149.78,149.9,149.31,149.82,11754.0
2023-06-21 09:50:00,149.73,150.33,149.43,150.31,6119.0,149.73,150.33,149.43,150.31,6119.0
2023-06-21 10:00:00,150.11,150.13,149.51,149.81,4055.0,150.11,150.13,149.51,149.81,4055.0
2023-06-21 10:10:00,149.82,150.08,149.37,149.39,26196.0,149.82,150.08,149.37,149.39,26196.0
2023-06-21 10:20:00,149.36,149.44,148.8,149.36,5471.0,149.36,149.44,148.8,149.36,5471.0
2023-06-21 10:30:00,149.37,149.85,149.22,149.73,7442.0,149.37,149.85,149.22,149.73,7442.0
2023-06-21 10:40:00,149.7,149.7,148.85,148.85,4403.0,149.7,149.7,148.85,148.85,4403.0
2023-06-21 10:50:00,148.78,149.0,148.78,148.97,3123.0,148.78,149.0,148.78,148.97,3123.0
2023-06-21 11:00:00,148.96,149.27,148.59,148.66,8287.0,148.96,149.27,148.59,148.66,8287.0
2023-06-21 11:10:00,148.71,148.78,148.54,148.69,7043.0,148.71,148.78,148.54,148.69,7043.0
2023-06-21 11:20:00,148.83,149.04,148.62,149.02,15822.0,148.83,149.04,148.62,149.02,15822.0
2023-06-21 11:30:00,148.9,149.09,148.66,149.04,28097.0,148.9,149.09,148.66,149.04,28097.0
2023-06-21 11:40:00,149.17,149.17,148.98,149.08,2191.0,149.17,149.17,148.98,149.08,2191.0
2023-06-21 11:50:00,149.08,149.54,149.07,149.38,3718.0,149.08,149.54,149.07,149.38,3718.0
2023-06-21 12:00:00,149.55,149.55,149.08,149.08,8341.0,149.55,149.55,149.08,149.08,8341.0
2023-06-21 12:10:00,149.05,149.22,148.94,149.05,18537.0,149.05,149.22,148.94,149.05,18537.0
2023-06-21 12:20:00,148.99,149.11,148.95,149.11,19356.0,148.99,149.11,148.95,149.11,19356.0
2023-06-21 12:30:00,149.14,149.31,149.12,149.27,2702.0,149.14,149.31,149.12,149.27,2702.0
2023-06-21 12:40:00,149.16,149.16,148.93,149.05,6659.0,149.16,149.16,148.93,149.05,6659.0
2023-06-21 12:50:00,149.08,149.26,148.95,148.95,7823.0,149.08,149.26,148.95,148.95,7823.0
2023-06-21 13:00:00,148.94,148.94,148.44,148.52,2797.0,148.94,148.94,148.44,148.52,2797.0
2023-06-21 13:10:00,148.46,148.54,148.27,148.34,8063.0,148.46,148.54,148.27,148.34,8063.0
2023-06-21 13:20:00,148.32,148.32,148.09,148.09,3148.0,148.32,148.32,148.09,148.09,3148.0
2023-06-21 13:30:00,148.16,148.4,148.12,148.4,5621.0,148.16,148.4,148.12,148.4,5621.0
2023-06-21 13:40:00,148.45,148.89,148.45,148.7,5256.0,148.45,148.89,148.45,148.7,5256.0
2023-06-21 13:50:00,148.76,148.89,148.35,148.36,4903.0,148.76,148.89,148.35,148.36,4903.0
2023-06-21 14:00:00,148.41,148.53,148.26,148.47,4458.0,148.41,148.53,148.26,148.47,4458.0
2023-06-21 14:10:00,148.49,148.83,148.47,148.81,6704.0,148.49,148.83,148.47,148.81,6704.0
2023-06-21 14:20:00,149.09,149.31,149.02,149.1,8704.0,149.09,149.31,149.02,149.1,8704.0
2023-06-21 14:30:00,149.13,149.38,149.08,149.34,1346.0,149.13,149.38,149.08,149.34,1346.0
2023-06-21 14:40:00,149.39,149.43,148.9,148.9,5128.0,149.39,149.43,148.9,148.9,5128.0
2023-06-21 14:50:00,149.04,149.36,148.81,149.36,5817.0,149.04,149.36,148.81,149.36,5817.0
2023-06-21 15:00:00,149.38,149.59,149.02,149.25,10980.0,149.38,149.59,149.02,149.25,10980.0
2023-06-21 15:10:00,149.25,149.56,149.17,149.48,5773.0,149.25,149.56,149.17,149.48,5773.0
2023-06-21 15:20:00,149.46,149.46,148.95,148.95,9407.0,149.46,149.46,148.95,148.95,9407.0
2023-06-21 15:30:00,149.05,149.28,148.66,148.74,14292.0,149.05,149.28,148.66,148.74,14292.0
2023-06-21 15:40:00,148.72,149.22,148.71,149.12,24219.0,148.72,149.22,148.71,149.12,24219.0
2023-06-21 15:50:00,148.97,149.27,148.97,149.21,69971.0,148.97,149.27,148.97,149.21,69971.0
2023-06-22 09:30:00,157.5,160.24,153.29,154.86,177602.0,157.5,160.24,153.29,154.86,177602.0
2023-06-22 09:40:00,154.75,155.56,154.45,154.93,61797.0,154.75,155.56,154.45,154.93,61797.0
2023-06-22 09:50:00,155.06,156.71,154.93,156.68,32371.0,155.06,156.71,154.93,156.68,32371.0
2023-06-22 10:00:00,156.72,157.87,156.72,157.31,80902.0,156.72,157.87,156.72,157.31,80902.0
2023-06-22 10:10:00,157.42,157.87,156.33,156.34,30720.0,157.42,157.87,156.33,156.34,30720.0
2023-06-22 10:20:00,156.07,156.07,154.47,155.14,23179.0,156.07,156.07,154.47,155.14,23179.0
2023-06-22 10:30:00,155.29,155.51,154.12,154.12,25760.0,155.29,155.51,154.12,154.12,25760.0
2023-06-22 10:40:00,154.09,154.53,153.91,154.16,14596.0,154.09,154.53,153.91,154.16,14596.0
2023-06-22 10:50:00,154.24,155.39,154.22,155.0,39526.0,154.24,155.39,154.22,155.0,39526.0
2023-06-22 11:00:00,155.0,155.01,154.54,154.54,8047.0,155.0,155.01,154.54,154.54,8047.0
2023-06-22 11:10:00,154.54,155.43,154.22,155.33,24178.0,154.54,155.43,154.22,155.33,24178.0
2023-06-22 11:20:00,155.27,156.41,155.18,155.95,58000.0,155.27,156.41,155.18,155.95,58000.0
2023-06-22 11:30:00,155.94,156.82,155.84,156.61,23665.0,155.94,156.82,155.84,156.61,23665.0
2023-06-22 11:40:00,156.55,156.95,156.27,156.84,28887.0,156.55,156.95,156.27,156.84,28887.0
2023-06-22 11:50:00,156.78,157.24,156.78,157.22,10499.0,156.78,157.24,156.78,157.22,10499.0
2023-06-22 12:00:00,157.21,157.56,157.01,157.54,16719.0,157.21,157.56,157.01,157.54,16719.0
2023-06-22 12:10:00,157.52,158.54,157.43,157.67,36227.0,157.52,158.54,157.43,157.67,36227.0
2023-06-22 12:20:00,157.67,157.87,157.54,157.87,11874.0,157.67,157.87,157.54,157.87,11874.0
2023-06-22 12:30:00,157.9,158.03,157.55,157.85,18376.0,157.9,158.03,157.55,157.85,18376.0
2023-06-22 12:40:00,157.85,157.85,156.93,157.03,12202.0,157.85,157.85,156.93,157.03,12202.0
2023-06-22 12:50:00,156.96,156.98,156.39,156.64,13750.0,156.96,156.98,156.39,156.64,13750.0
2023-06-22 13:00:00,156.56,156.73,156.35,156.53,14162.0,156.56,156.73,156.35,156.53,14162.0
2023-06-22 13:10:00,156.49,156.49,155.6,155.63,14979.0,156.49,156.49,155.6,155.63,14979.0
2023-06-22 13:20:00,155.67,155.7,155.42,155.63,12435.0,155.67,155.7,155.42,155.63,12435.0
2023-06-22 13:30:00,155.58,156.08,155.51,155.76,19451.0,155.58,156.08,155.51,155.76,19451.0
2023-06-22 13:40:00,155.74,155.78,155.56,155.67,6852.0,155.74,155.78,155.56,155.67,6852.0
2023-06-22 13:50:00,155.72,155.72,155.5,155.7,6640.0,155.72,155.72,155.5,155.7,6640.0
2023-06-22 14:00:00,155.72,155.77,155.35,155.36,13705.0,155.72,155.77,155.35,155.36,13705.0
2023-06-22 14:10:00,155.21,155.47,154.93,155.46,21989.0,155.21,155.47,154.93,155.46,21989.0
2023-06-22 14:20:00,155.46,156.15,155.34,156.15,17524.0,155.46,156.15,155.34,156.15,17524.0
2023-06-22 14:30:00,156.18,156.41,155.77,155.78,106786.0,156.18,156.41,155.77,155.78,106786.0
2023-06-22 14:40:00,155.8,155.92,155.1,155.25,18159.0,155.8,155.92,155.1,155.25,18159.0
2023-06-22 14:50:00,155.22,155.26,154.8,154.81,12323.0,155.22,155.26,154.8,154.81,12323.0
2023-06-22 15:00:00,154.73,155.05,154.57,154.71,11987.0,154.73,155.05,154.57,154.71,11987.0
2023-06-22 15:10:00,154.71,154.75,154.51,154.65,8405.0,154.71,154.75,154.51,154.65,8405.0
2023-06-22 15:20:00,154.69,154.69,154.29,154.37,16364.0,154.69,154.69,154.29,154.37,16364.0
2023-06-22 15:30:00,154.32,154.35,154.05,154.25,20040.0,154.32,154.35,154.05,154.25,20040.0
2023-06-22 15:40:00,154.22,154.54,154.02,154.05,22149.0,154.22,154.54,154.02,154.05,22149.0
2023-06-22 15:50:00,154.09,154.44,154.02,154.17,76587.0,154.09,154.44,154.02,154.17,76587.0
2023-06-23 09:30:00,152.17,154.47,152.07,153.97,19616.0,152.17,154.47,152.07,153.97,19616.0
2023-06-23 09:40:00,154.45,155.94,154.21,155.59,25098.0,154.45,155.94,154.21,155.59,25098.0
2023-06-23 09:50:00,155.82,156.7,155.76,156.24,18208.0,155.82,156.7,155.76,156.24,18208.0
2023-06-23 10:00:00,156.35,157.49,156.01,156.64,32090.0,156.35,157.49,156.01,156.64,32090.0
2023-06-23 10:10:00,156.54,156.88,156.21,156.74,30122.0,156.54,156.88,156.21,156.74,30122.0
2023-06-23 10:20:00,156.69,157.28,156.68,157.25,27815.0,156.69,157.28,156.68,157.25,27815.0
2023-06-23 10:30:00,157.31,158.58,157.26,158.58,15093.0,157.31,158.58,157.26,158.58,15093.0
2023-06-23 10:40:00,158.64,158.69,158.1,158.27,19287.0,158.64,158.69,158.1,158.27,19287.0
2023-06-23 10:50:00,158.42,159.38,158.34,159.3,26988.0,158.42,159.38,158.34,159.3,26988.0
2023-06-23 11:00:00,159.37,159.88,159.15,159.24,35001.0,159.37,159.88,159.15,159.24,35001.0
2023-06-23 11:10:00,159.24,159.26,158.68,158.72,13989.0,159.24,159.26,158.68,158.72,13989.0
2023-06-23 11:20:00,158.56,158.59,157.9,158.09,20316.0,158.56,158.59,157.9,158.09,20316.0
2023-06-23 11:30:00,158.11,158.55,157.89,158.53,22585.0,158.11,158.55,157.89,158.53,22585.0
2023-06-23 11:40:00,158.54,159.4,158.53,159.4,33695.0,158.54,159.4,158.53,159.4,33695.0
2023-06-23 11:50:00,159.36,160.06,159.27,159.85,34246.0,159.36,160.06,159.27,159.85,34246.0
2023-06-23 12:00:00,159.81,159.91,159.37,159.61,17105.0,159.81,159.91,159.37,159.61,17105.0
2023-06-23 12:10:00,159.61,160.32,159.56,160.27,26213.0,159.61,160.32,159.56,160.27,26213.0
2023-06-23 12:20:00,160.18,160.18,159.12,159.39,13624.0,160.18,160.18,159.12,159.39,13624.0
2023-06-23 12:30:00,159.45,159.78,159.41,159.53,20064.0,159.45,159.78,159.41,159.53,20064.0
2023-06-23 12:40:00,159.47,159.84,159.45,159.52,12466.0,159.47,159.84,159.45,159.52,12466.0
2023-06-23 12:50:00,159.5,159.61,159.44,159.5,18697.0,159.5,159.61,159.44,159.5,18697.0
2023-06-23 13:00:00,159.43,159.51,158.47,158.95,14257.0,159.43,159.51,158.47,158.95,14257.0
2023-06-23 13:10:00,158.88,158.95,158.52,158.84,27178.0,158.88,158.95,158.52,158.84,27178.0
2023-06-23 13:20:00,158.77,159.02,158.64,158.96,11815.0,158.77,159.02,158.64,158.96,11815.0
2023-06-23 13:30:00,159.01,159.46,158.98,159.46,24052.0,159.01,159.46,158.98,159.46,24052.0
2023-06-23 13:40:00,159.42,159.58,159.14,159.28,20265.0,159.42,159.58,159.14,159.28,20265.0
2023-06-23 13:50:00,159.16,159.39,158.99,159.38,18002.0,159.16,159.39,158.99,159.38,18002.0
2023-06-23 14:00:00,159.35,159.56,159.15,159.53,24142.0,159.35,159.56,159.15,159.53,24142.0
2023-06-23 14:10:00,159.53,159.56,158.94,159.01,15962.0,159.53,159.56,158.94,159.01,15962.0
2023-06-23 14:20:00,158.98,159.22,158.66,158.72,14501.0,158.98,159.22,158.66,158.72,14501.0
2023-06-23 14:30:00,158.68,158.75,158.23,158.31,12938.0,158.68,158.75,158.23,158.31,12938.0
2023-06-23 14:40:00,158.27,159.04,158.12,159.04,35181.0,158.27,159.04,158.12,159.04,35181.0
2023-06-23 14:50:00,159.0,159.21,158.55,158.58,20132.0,159.0,159.21,158.55,158.58,20132.0
2023-06-23 15:00:00,158.53,159.06,158.53,159.0,20392.0,158.53,159.06,158.53,159.0,20392.0
2023-06-23 15:10:00,158.99,159.38,158.96,159.32,19696.0,158.99,159.38,158.96,159.32,19696.0
2023-06-23 15:20:00,159.33,159.59,159.05,159.45,30628.0,159.33,159.59,159.05,159.45,30628.0
2023-06-23 15:30:00,159.52,159.55,158.87,159.27,46397.0,159.52,159.55,158.87,159.27,46397.0
2023-06-23 15:40:00,159.28,159.62,158.85,159.47,69007.0,159.28,159.62,158.85,159.47,69007.0
2023-06-23 15:50:00,159.44,159.61,157.78,157.98,222728.0,159.44,159.61,157.78,157.98,222728.0
2023-06-26 09:30:00,158.0,160.55,158.0,158.54,37360.0,158.0,160.55,158.0,158.54,37360.0
2023-06-26 09:40:00,158.53,160.25,158.39,159.72,14509.0,158.53,160.25,158.39,159.72,14509.0
2023-06-26 09:50:00,159.75,160.58,159.44,159.44,19892.0,159.75,160.58,159.44,159.44,19892.0
2023-06-26 10:00:00,159.59,159.81,158.61,158.66,18336.0,159.59,159.81,158.61,158.66,18336.0
2023-06-26 10:10:00,158.66,158.8,157.73,157.73,11194.0,158.66,158.8,157.73,157.73,11194.0
2023-06-26 10:20:00,157.59,157.59,156.75,157.18,7184.0,157.59,157.59,156.75,157.18,7184.0
2023-06-26 10:30:00,157.24,157.71,157.17,157.39,9362.0,157.24,157.71,157.17,157.39,9362.0
2023-06-26 10:40:00,157.33,157.94,157.0,157.89,7975.0,157.33,157.94,157.0,157.89,7975.0
2023-06-26 10:50:00,157.87,158.76,157.87,158.59,14954.0,157.87,158.76,157.87,158.59,14954.0
2023-06-26 11:00:00,158.59,158.71,158.29,158.65,18744.0,158.59,158.71,158.29,158.65,18744.0
2023-06-26 11:10:00,158.65,158.65,157.73,157.93,10006.0,158.65,158.65,157.73,157.93,10006.0
2023-06-26 11:20:00,158.0,158.05,156.87,157.08,5663.0,158.0,158.05,156.87,157.08,5663.0
2023-06-26 11:30:00,157.08,157.28,156.79,157.21,4892.0,157.08,157.28,156.79,157.21,4892.0
2023-06-26 11:40:00,157.17,158.02,157.17,157.66,12065.0,157.17,158.02,157.17,157.66,12065.0
2023-06-26 11:50:00,157.75,158.15,157.47,157.83,6885.0,157.75,158.15,157.47,157.83,6885.0
2023-06-26 12:00:00,157.94,158.01,156.88,156.89,4318.0,157.94,158.01,156.88,156.89,4318.0
2023-06-26 12:10:00,156.88,157.4,156.73,157.2,7991.0,156.88,157.4,156.73,157.2,7991.0
2023-06-26 12:20:00,157.22,157.4,157.12,157.23,9606.0,157.22,157.4,157.12,157.23,9606.0
2023-06-26 12:30:00,157.18,157.22,156.63,156.72,6350.0,157.18,157.22,156.63,156.72,6350.0
2023-06-26 12:40:00,156.72,156.79,156.02,156.02,3988.0,156.72,156.79,156.02,156.02,3988.0
2023-06-26 12:50:00,156.04,156.46,155.95,156.46,7801.0,156.04,156.46,155.95,156.46,7801.0
2023-06-26 13:00:00,156.46,156.88,156.43,156.78,7792.0,156.46,156.88,156.43,156.78,7792.0
2023-06-26 13:10:00,156.75,157.25,156.75,157.16,9245.0,156.75,157.25,156.75,157.16,9245.0
2023-06-26 13:20:00,157.01,157.1,156.78,156.97,6273.0,157.01,157.1,156.78,156.97,6273.0
2023-06-26 13:30:00,156.93,157.23,156.92,157.23,5988.0,156.93,157.23,156.92,157.23,5988.0
2023-06-26 13:40:00,157.22,157.51,157.12,157.19,5036.0,157.22,157.51,157.12,157.19,5036.0
2023-06-26 13:50:00,157.24,157.24,156.75,156.75,4940.0,157.24,157.24,156.75,156.75,4940.0
2023-06-26 14:00:00,156.82,157.01,156.77,156.86,3199.0,156.82,157.01,156.77,156.86,3199.0
2023-06-26 14:10:00,156.86,156.91,156.69,156.81,5369.0,156.86,156.91,156.69,156.81,5369.0
2023-06-26 14:20:00,156.81,156.99,156.62,156.74,9475.0,156.81,156.99,156.62,156.74,9475.0
2023-06-26 14:30:00,156.75,157.54,156.75,157.47,7665.0,156.75,157.54,156.75,157.47,7665.0
2023-06-26 14:40:00,157.42,157.64,157.33,157.57,20294.0,157.42,157.64,157.33,157.57,20294.0
2023-06-26 14:50:00,157.56,157.77,157.39,157.54,8395.0,157.56,157.77,157.39,157.54,8395.0
2023-06-26 15:00:00,157.5,157.79,157.45,157.5,8113.0,157.5,157.79,157.45,157.5,8113.0
2023-06-26 15:10:00,157.52,157.73,157.47,157.7,6485.0,157.52,157.73,157.47,157.7,6485.0
2023-06-26 15:20:00,157.61,157.95,157.35,157.9,21425.0,157.61,157.95,157.35,157.9,21425.0
2023-06-26 15:30:00,157.89,158.19,157.86,157.99,26197.0,157.89,158.19,157.86,157.99,26197.0
2023-06-26 15:40:00,157.94,157.97,156.74,157.06,22704.0,157.94,157.97,156.74,157.06,22704.0
2023-06-26 15:50:00,157.0,157.27,156.54,156.61,99131.0,157.0,157.27,156.54,156.61,99131.0
2023-06-27 09:30:00,157.91,159.44,157.59,159.38,15779.0,157.91,159.44,157.59,159.38,15779.0
2023-06-27 09:40:00,159.46,159.46,158.3,158.89,13724.0,159.46,159.46,158.3,158.89,13724.0
2023-06-27 09:50:00,158.92,159.24,158.61,158.86,9382.0,158.92,159.24,158.61,158.86,9382.0
2023-06-27 10:00:00,159.02,159.35,158.78,159.15,7305.0,159.02,159.35,158.78,159.15,7305.0
2023-06-27 10:10:00,159.04,159.66,158.67,158.97,11978.0,159.04,159.66,158.67,158.97,11978.0
2023-06-27 10:20:00,158.97,159.15,158.83,159.03,6285.0,158.97,159.15,158.83,159.03,6285.0
2023-06-27 10:30:00,159.03,159.27,158.99,159.2,8226.0,159.03,159.27,158.99,159.2,8226.0
2023-06-27 10:40:00,159.16,159.89,159.11,159.89,8233.0,159.16,159.89,159.11,159.89,8233.0
2023-06-27 10:50:00,159.92,159.97,159.12,159.13,7278.0,159.92,159.97,159.12,159.13,7278.0
2023-06-27 11:00:00,159.13,159.88,159.13,159.43,11531.0,159.13,159.88,159.13,159.43,11531.0
2023-06-27 11:10:00,159.36,159.44,158.9,159.44,3764.0,159.36,159.44,158.9,159.44,3764.0
2023-06-27 11:20:00,159.34,159.35,158.84,158.95,7475.0,159.34,159.35,158.84,158.95,7475.0
2023-06-27 11:30:00,158.87,159.13,158.83,159.01,8653.0,158.87,159.13,158.83,159.01,8653.0
2023-06-27 11:40:00,158.96,158.96,158.5,158.5,5609.0,158.96,158.96,158.5,158.5,5609.0
2023-06-27 11:50:00,158.51,158.84,158.51,158.81,7710.0,158.51,158.84,158.51,158.81,7710.0
2023-06-27 12:00:00,158.81,159.15,158.81,158.93,6568.0,158.81,159.15,158.81,158.93,6568.0
2023-06-27 12:10:00,158.86,159.03,158.72,158.73,15688.0,158.86,159.03,158.72,158.73,15688.0
2023-06-27 12:20:00,158.76,158.91,158.4,158.57,4228.0,158.76,158.91,158.4,158.57,4228.0
2023-06-27 12:30:00,158.66,158.71,158.46,158.5,4128.0,158.66,158.71,158.46,158.5,4128.0
2023-06-27 12:40:00,158.46,158.46,157.97,158.0,6871.0,158.46,158.46,157.97,158.0,6871.0
2023-06-27 12:50:00,158.08,158.32,157.91,157.91,5664.0,158.08,158.32,157.91,157.91,5664.0
2023-06-27 13:00:00,157.87,157.87,157.43,157.5,3222.0,157.87,157.87,157.43,157.5,3222.0
2023-06-27 13:10:00,157.56,157.74,157.35,157.64,11331.0,157.56,157.74,157.35,157.64,11331.0
2023-06-27 13:20:00,157.67,158.53,157.66,158.53,7015.0,157.67,158.53,157.66,158.53,7015.0
2023-06-27 13:30:00,158.47,158.5,157.95,157.95,5008.0,158.47,158.5,157.95,157.95,5008.0
2023-06-27 13:40:00,158.0,158.11,157.89,157.92,3708.0,158.0,158.11,157.89,157.92,3708.0
2023-06-27 13:50:00,157.95,158.16,157.53,157.53,4434.0,157.95,158.16,157.53,157.53,4434.0
2023-06-27 14:00:00,157.59,157.63,157.44,157.46,4325.0,157.59,157.63,157.44,157.46,4325.0
2023-06-27 14:10:00,157.53,157.57,157.08,157.08,3258.0,157.53,157.57,157.08,157.08,3258.0
2023-06-27 14:20:00,157.09,157.28,157.07,157.28,6078.0,157.09,157.28,157.07,157.28,6078.0
2023-06-27 14:30:00,157.24,157.4,157.02,157.4,14693.0,157.24,157.4,157.02,157.4,14693.0
2023-06-27 14:40:00,157.34,157.46,157.25,157.46,6220.0,157.34,157.46,157.25,157.46,6220.0
2023-06-27 14:50:00,157.5,157.5,156.79,156.79,4777.0,157.5,157.5,156.79,156.79,4777.0
2023-06-27 15:00:00,156.87,157.0,156.7,156.7,3764.0,156.87,157.0,156.7,156.7,3764.0
2023-06-27 15:10:00,156.67,156.97,156.56,156.97,11189.0,156.67,156.97,156.56,156.97,11189.0
2023-06-27 15:20:00,156.96,157.24,156.87,157.24,6020.0,156.96,157.24,156.87,157.24,6020.0
2023-06-27 15:30:00,157.2,157.39,157.12,157.22,9684.0,157.2,157.39,157.12,157.22,9684.0
2023-06-27 15:40:00,157.24,157.28,156.92,156.96,23841.0,157.24,157.28,156.92,156.96,23841.0
2023-06-27 15:50:00,156.93,156.97,156.23,156.39,91671.0,156.93,156.97,156.23,156.39,91671.0
2023-06-28 09:30:00,155.93,156.3,154.85,154.9,16296.0,155.93,156.3,154.85,154.9,16296.0
2023-06-28 09:40:00,154.56,154.56,152.49,153.35,25182.0,154.56,154.56,152.49,153.35,25182.0
2023-06-28 09:50:00,153.32,154.26,152.84,154.01,24034.0,153.32,154.26,152.84,154.01,24034.0
2023-06-28 10:00:00,154.11,154.11,153.11,153.64,13457.0,154.11,154.11,153.11,153.64,13457.0
2023-06-28 10:10:00,153.6,153.6,152.9,153.22,18221.0,153.6,153.6,152.9,153.22,18221.0
2023-06-28 10:20:00,153.36,153.5,152.07,152.64,23564.0,153.36,153.5,152.07,152.64,23564.0
2023-06-28 10:30:00,152.72,152.89,152.22,152.39,24671.0,152.72,152.89,152.22,152.39,24671.0
2023-06-28 10:40:00,152.37,152.53,151.82,152.19,27502.0,152.37,152.53,151.82,152.19,27502.0
2023-06-28 10:50:00,152.2,152.28,151.75,151.77,13665.0,152.2,152.28,151.75,151.77,13665.0
2023-06-28 11:00:00,151.83,151.89,151.04,151.17,16603.0,151.83,151.89,151.04,151.17,16603.0
2023-06-28 11:10:00,151.15,151.3,150.89,151.11,28719.0,151.15,151.3,150.89,151.11,28719.0
2023-06-28 11:20:00,151.15,151.83,151.07,151.4,24178.0,151.15,151.83,151.07,151.4,24178.0
2023-06-28 11:30:00,151.32,151.81,151.32,151.7,5864.0,151.32,151.81,151.32,151.7,5864.0
2023-06-28 11:40:00,151.61,151.81,151.16,151.43,10527.0,151.61,151.81,151.16,151.43,10527.0
2023-06-28 11:50:00,151.35,151.35,150.86,150.95,4827.0,151.35,151.35,150.86,150.95,4827.0
2023-06-28 12:00:00,150.92,151.3,150.63,151.1,10072.0,150.92,151.3,150.63,151.1,10072.0
2023-06-28 12:10:00,151.1,151.83,151.1,151.83,7535.0,151.1,151.83,151.1,151.83,7535.0
2023-06-28 12:20:00,151.83,151.91,151.4,151.67,31024.0,151.83,151.91,151.4,151.67,31024.0
2023-06-28 12:30:00,151.68,151.87,151.45,151.45,11356.0,151.68,151.87,151.45,151.45,11356.0
2023-06-28 12:40:00,151.32,151.38,151.03,151.06,5702.0,151.32,151.38,151.03,151.06,5702.0
2023-06-28 12:50:00,151.0,151.29,150.94,151.18,5305.0,151.0,151.29,150.94,151.18,5305.0
2023-06-28 13:00:00,151.12,151.58,151.0,151.58,7150.0,151.12,151.58,151.0,151.58,7150.0
2023-06-28 13:10:00,151.53,151.84,151.48,151.77,13140.0,151.53,151.84,151.48,151.77,13140.0
2023-06-28 13:20:00,151.72,153.0,151.71,152.03,37093.0,151.72,153.0,151.71,152.03,37093.0
2023-06-28 13:30:00,152.0,152.1,151.62,151.93,20514.0,152.0,152.1,151.62,151.93,20514.0
2023-06-28 13:40:00,151.93,152.26,151.82,151.86,21790.0,151.93,152.26,151.82,151.86,21790.0
2023-06-28 13:50:00,151.8,151.8,151.4,151.53,32870.0,151.8,151.8,151.4,151.53,32870.0
2023-06-28 14:00:00,151.59,151.59,151.39,151.48,13790.0,151.59,151.59,151.39,151.48,13790.0
2023-06-28 14:10:00,151.5,151.76,151.38,151.57,27963.0,151.5,151.76,151.38,151.57,27963.0
2023-06-28 14:20:00,151.53,151.75,151.38,151.47,26801.0,151.53,151.75,151.38,151.47,26801.0
2023-06-28 14:30:00,151.5,151.75,151.46,151.5,20848.0,151.5,151.75,151.46,151.5,20848.0
2023-06-28 14:40:00,151.5,151.54,151.34,151.53,15390.0,151.5,151.54,151.34,151.53,15390.0
2023-06-28 14:50:00,151.49,151.52,151.36,151.41,16073.0,151.49,151.52,151.36,151.41,16073.0
2023-06-28 15:00:00,151.41,151.52,151.04,151.06,17392.0,151.41,151.52,151.04,151.06,17392.0
2023-06-28 15:10:00,151.03,151.61,151.03,151.48,18967.0,151.03,151.61,151.03,151.48,18967.0
2023-06-28 15:20:00,151.46,151.8,151.4,151.46,44065.0,151.46,151.8,151.4,151.46,44065.0
2023-06-28 15:30:00,151.45,151.5,150.95,150.96,38536.0,151.45,151.5,150.95,150.96,38536.0
2023-06-28 15:40:00,150.96,151.61,150.91,151.0,54005.0,150.96,151.61,150.91,151.0,54005.0
2023-06-28 15:50:00,150.99,151.55,150.76,151.12,121362.0,150.99,151.55,150.76,151.12,121362.0
2023-06-29 09:30:00,150.16,150.5,149.58,150.16,15913.0,150.16,150.5,149.58,150.16,15913.0
2023-06-29 09:40:00,150.17,150.78,150.03,150.78,16773.0,150.17,150.78,150.03,150.78,16773.0
2023-06-29 09:50:00,150.95,152.24,150.95,152.24,8995.0,150.95,152.24,150.95,152.24,8995.0
2023-06-29 10:00:00,152.11,153.82,152.11,152.87,10385.0,152.11,153.82,152.11,152.87,10385.0
2023-06-29 10:10:00,152.87,153.07,152.4,152.78,16966.0,152.87,153.07,152.4,152.78,16966.0
2023-06-29 10:20:00,152.81,153.09,152.27,152.53,20762.0,152.81,153.09,152.27,152.53,20762.0
2023-06-29 10:30:00,152.53,153.0,152.34,152.81,9666.0,152.53,153.0,152.34,152.81,9666.0
2023-06-29 10:40:00,152.82,153.09,152.39,152.43,23793.0,152.82,153.09,152.39,152.43,23793.0
2023-06-29 10:50:00,152.43,152.65,152.14,152.6,14783.0,152.43,152.65,152.14,152.6,14783.0
2023-06-29 11:00:00,152.49,152.65,152.2,152.32,16039.0,152.49,152.65,152.2,152.32,16039.0
2023-06-29 11:10:00,152.27,152.99,152.18,152.93,12565.0,152.27,152.99,152.18,152.93,12565.0
2023-06-29 11:20:00,152.93,152.93,152.46,152.46,24022.0,152.93,152.93,152.46,152.46,24022.0
2023-06-29 11:30:00,152.47,152.71,152.4,152.7,8779.0,152.47,152.71,152.4,152.7,8779.0
2023-06-29 11:40:00,152.75,152.97,152.53,152.65,14565.0,152.75,152.97,152.53,152.65,14565.0
2023-06-29 11:50:00,152.66,152.85,152.45,152.62,11387.0,152.66,152.85,152.45,152.62,11387.0
2023-06-29 12:00:00,152.62,152.7,152.44,152.52,8068.0,152.62,152.7,152.44,152.52,8068.0
2023-06-29 12:10:00,152.52,152.63,152.33,152.56,10476.0,152.52,152.63,152.33,152.56,10476.0
2023-06-29 12:20:00,152.56,152.87,152.56,152.66,12390.0,152.56,152.87,152.56,152.66,12390.0
2023-06-29 12:30:00,152.75,153.38,152.75,153.31,5762.0,152.75,153.38,152.75,153.31,5762.0
2023-06-29 12:40:00,153.31,153.55,153.07,153.47,8553.0,153.31,153.55,153.07,153.47,8553.0
2023-06-29 12:50:00,153.48,153.86,153.4,153.49,6626.0,153.48,153.86,153.4,153.49,6626.0
2023-06-29 13:00:00,153.49,153.73,153.37,153.67,8070.0,153.49,153.73,153.37,153.67,8070.0
2023-06-29 13:10:00,153.67,153.75,153.01,153.02,13441.0,153.67,153.75,153.01,153.02,13441.0
2023-06-29 13:20:00,153.0,153.09,152.69,152.78,7161.0,153.0,153.09,152.69,152.78,7161.0
2023-06-29 13:30:00,152.8,153.22,152.8,153.01,9242.0,152.8,153.22,152.8,153.01,9242.0
2023-06-29 13:40:00,153.14,153.24,152.87,153.03,7322.0,153.14,153.24,152.87,153.03,7322.0
2023-06-29 13:50:00,152.97,152.97,152.51,152.64,6342.0,152.97,152.97,152.51,152.64,6342.0
2023-06-29 14:00:00,152.58,152.63,152.33,152.48,10609.0,152.58,152.63,152.33,152.48,10609.0
2023-06-29 14:10:00,152.53,152.8,152.51,152.8,5939.0,152.53,152.8,152.51,152.8,5939.0
2023-06-29 14:20:00,152.89,153.14,152.64,152.77,27711.0,152.89,153.14,152.64,152.77,27711.0
2023-06-29 14:30:00,152.74,153.02,152.63,152.85,8769.0,152.74,153.02,152.63,152.85,8769.0
2023-06-29 14:40:00,152.73,153.03,152.71,152.83,9469.0,152.73,153.03,152.71,152.83,9469.0
2023-06-29 14:50:00,152.88,153.07,152.83,152.98,15329.0,152.88,153.07,152.83,152.98,15329.0
2023-06-29 15:00:00,153.0,153.3,152.97,153.25,15030.0,153.0,153.3,152.97,153.25,15030.0
2023-06-29 15:10:00,153.32,153.52,153.12,153.43,17231.0,153.32,153.52,153.12,153.43,17231.0
2023-06-29 15:20:00,153.46,153.52,153.12,153.44,30772.0,153.46,153.52,153.12,153.44,30772.0
2023-06-29 15:30:00,153.45,153.56,153.26,153.3,35188.0,153.45,153.56,153.26,153.3,35188.0
2023-06-29 15:40:00,153.28,153.65,153.13,153.32,93625.0,153.28,153.65,153.13,153.32,93625.0
2023-06-29 15:50:00,153.3,154.09,153.3,153.62,92899.0,153.3,154.09,153.3,153.62,92899.0
2023-06-30 09:30:00,154.5,155.56,154.19,155.5,23043.0,154.5,155.56,154.19,155.5,23043.0
2023-06-30 09:40:00,155.61,156.79,155.61,156.33,16002.0,155.61,156.79,155.61,156.33,16002.0
2023-06-30 09:50:00,156.3,156.45,155.25,155.62,31074.0,156.3,156.45,155.25,155.62,31074.0
2023-06-30 10:00:00,155.61,156.26,155.58,156.26,17584.0,155.61,156.26,155.58,156.26,17584.0
2023-06-30 10:10:00,156.19,156.43,155.35,155.36,11708.0,156.19,156.43,155.35,155.36,11708.0
2023-06-30 10:20:00,155.33,155.54,154.97,155.39,14492.0,155.33,155.54,154.97,155.39,14492.0
2023-06-30 10:30:00,155.46,155.81,155.46,155.75,26509.0,155.46,155.81,155.46,155.75,26509.0
2023-06-30 10:40:00,155.75,155.78,155.21,155.49,29070.0,155.75,155.78,155.21,155.49,29070.0
2023-06-30 10:50:00,155.47,155.86,155.05,155.7,16681.0,155.47,155.86,155.05,155.7,16681.0
2023-06-30 11:00:00,155.69,156.23,155.58,156.23,22599.0,155.69,156.23,155.58,156.23,22599.0
2023-06-30 11:10:00,156.32,156.4,156.14,156.18,16688.0,156.32,156.4,156.14,156.18,16688.0
2023-06-30 11:20:00,156.24,157.0,156.21,156.96,18748.0,156.24,157.0,156.21,156.96,18748.0
2023-06-30 11:30:00,157.0,157.11,156.69,156.95,23319.0,157.0,157.11,156.69,156.95,23319.0
2023-06-30 11:40:00,156.98,157.39,156.95,157.37,17718.0,156.98,157.39,156.95,157.37,17718.0
2023-06-30 11:50:00,157.37,157.77,157.15,157.7,9486.0,157.37,157.77,157.15,157.7,9486.0
2023-06-30 12:00:00,157.74,157.78,156.81,157.0,15469.0,157.74,157.78,156.81,157.0,15469.0
2023-06-30 12:10:00,156.99,157.17,156.97,157.02,7010.0,156.99,157.17,156.97,157.02,7010.0
2023-06-30 12:20:00,157.03,157.38,157.02,157.12,6871.0,157.03,157.38,157.02,157.12,6871.0
2023-06-30 12:30:00,157.12,157.85,157.12,157.64,10819.0,157.12,157.85,157.12,157.64,10819.0
2023-06-30 12:40:00,157.63,157.88,157.52,157.84,10356.0,157.63,157.88,157.52,157.84,10356.0
2023-06-30 12:50:00,157.81,157.97,157.51,157.64,17371.0,157.81,157.97,157.51,157.64,17371.0
2023-06-30 13:00:00,157.71,157.71,156.95,157.15,12624.0,157.71,157.71,156.95,157.15,12624.0
2023-06-30 13:10:00,157.16,157.58,157.15,157.5,9168.0,157.16,157.58,157.15,157.5,9168.0
2023-06-30 13:20:00,157.5,157.52,157.23,157.31,9164.0,157.5,157.52,157.23,157.31,9164.0
2023-06-30 13:30:00,157.23,157.41,157.02,157.38,26364.0,157.23,157.41,157.02,157.38,26364.0
2023-06-30 13:40:00,157.4,157.63,157.26,157.63,34301.0,157.4,157.63,157.26,157.63,34301.0
2023-06-30 13:50:00,157.59,157.6,157.23,157.26,12902.0,157.59,157.6,157.23,157.26,12902.0
2023-06-30 14:00:00,157.26,157.58,157.24,157.58,18937.0,157.26,157.58,157.24,157.58,18937.0
2023-06-30 14:10:00,157.59,157.59,157.26,157.52,20483.0,157.59,157.59,157.26,157.52,20483.0
2023-06-30 14:20:00,157.47,157.71,157.47,157.69,24092.0,157.47,157.71,157.47,157.69,24092.0
2023-06-30 14:30:00,157.69,157.72,157.56,157.6,20839.0,157.69,157.72,157.56,157.6,20839.0
2023-06-30 14:40:00,157.61,157.73,157.55,157.67,19349.0,157.61,157.73,157.55,157.67,19349.0
2023-06-30 14:50:00,157.67,157.76,157.32,157.44,27640.0,157.67,157.76,157.32,157.44,27640.0
2023-06-30 15:00:00,157.48,157.66,157.4,157.5,19124.0,157.48,157.66,157.4,157.5,19124.0
2023-06-30 15:10:00,157.48,157.74,157.37,157.71,12795.0,157.48,157.74,157.37,157.71,12795.0
2023-06-30 15:20:00,157.81,158.61,157.75,158.45,19011.0,157.81,158.61,157.75,158.45,19011.0
2023-06-30 15:30:00,158.45,158.52,158.14,158.26,34790.0,158.45,158.52,158.14,158.26,34790.0
2023-06-30 15:40:00,158.26,158.48,158.12,158.3,41931.0,158.26,158.48,158.12,158.3,41931.0
2023-06-30 15:50:00,158.36,158.36,157.38,157.38,113458.0,158.36,158.36,157.38,157.38,113458.0
2023-07-03 09:30:00,157.61,161.06,157.61,158.72,44022.0,157.61,161.06,157.61,158.72,44022.0
2023-07-03 09:40:00,158.75,158.76,157.6,157.78,12155.0,158.75,158.76,157.6,157.78,12155.0
2023-07-03 09:50:00,157.97,158.61,157.53,158.61,8905.0,157.97,158.61,157.53,158.61,8905.0
2023-07-03 10:00:00,158.56,159.68,158.56,159.44,12539.0,158.56,159.68,158.56,159.44,12539.0
2023-07-03 10:10:00,159.55,159.92,158.98,159.56,9156.0,159.55,159.92,158.98,159.56,9156.0
2023-07-03 10:20:00,159.52,160.02,159.46,159.84,11271.0,159.52,160.02,159.46,159.84,11271.0
2023-07-03 10:30:00,159.88,160.43,159.78,160.05,12835.0,159.88,160.43,159.78,160.05,12835.0
2023-07-03 10:40:00,160.07,160.18,159.19,159.19,12410.0,160.07,160.18,159.19,159.19,12410.0
2023-07-03 10:50:00,159.16,159.16,158.37,158.43,9578.0,159.16,159.16,158.37,158.43,9578.0
2023-07-03 11:00:00,158.43,158.89,158.42,158.84,9257.0,158.43,158.89,158.42,158.84,9257.0
2023-07-03 11:10:00,158.86,159.23,158.63,159.19,11576.0,158.86,159.23,158.63,159.19,11576.0
2023-07-03 11:20:00,159.13,159.63,159.03,159.42,12989.0,159.13,159.63,159.03,159.42,12989.0
2023-07-03 11:30:00,159.41,159.44,159.02,159.08,14273.0,159.41,159.44,159.02,159.08,14273.0
2023-07-03 11:40:00,158.93,158.95,158.53,158.9,11464.0,158.93,158.95,158.53,158.9,11464.0
2023-07-03 11:50:00,158.9,159.7,158.89,159.7,13130.0,158.9,159.7,158.89,159.7,13130.0
2023-07-03 12:00:00,159.74,159.78,159.37,159.78,20470.0,159.74,159.78,159.37,159.78,20470.0
2023-07-03 12:10:00,159.79,159.79,159.32,159.43,12821.0,159.79,159.79,159.32,159.43,12821.0
2023-07-03 12:20:00,159.38,159.45,158.87,159.14,13879.0,159.38,159.45,158.87,159.14,13879.0
2023-07-03 12:30:00,159.17,159.4,159.03,159.23,14260.0,159.17,159.4,159.03,159.23,14260.0
2023-07-03 12:40:00,159.23,159.41,159.04,159.4,21823.0,159.23,159.41,159.04,159.4,21823.0
2023-07-03 12:50:00,159.37,159.41,158.73,159.02,48243.0,159.37,159.41,158.73,159.02,48243.0
2023-07-05 09:30:00,157.63,158.64,156.6,158.6,29987.0,157.63,158.64,156.6,158.6,29987.0
2023-07-05 09:40:00,158.38,158.38,157.18,158.17,9057.0,158.38,158.38,157.18,158.17,9057.0
2023-07-05 09:50:00,158.17,158.17,156.76,157.07,3919.0,158.17,158.17,156.76,157.07,3919.0
2023-07-05 10:00:00,157.06,157.88,156.87,157.75,8063.0,157.06,157.88,156.87,157.75,8063.0
2023-07-05 10:10:00,157.87,158.06,157.75,157.79,14504.0,157.87,158.06,157.75,157.79,14504.0
2023-07-05 10:20:00,157.64,157.94,157.57,157.82,10959.0,157.64,157.94,157.57,157.82,10959.0
2023-07-05 10:30:00,157.75,157.75,157.17,157.6,10379.0,157.75,157.75,157.17,157.6,10379.0
2023-07-05 10:40:00,157.53,157.97,157.46,157.64,9408.0,157.53,157.97,157.46,157.64,9408.0
2023-07-05 10:50:00,157.64,158.26,157.61,158.08,7297.0,157.64,158.26,157.61,158.08,7297.0
2023-07-05 11:00:00,158.14,158.25,157.91,158.15,10007.0,158.14,158.25,157.91,158.15,10007.0
2023-07-05 11:10:00,158.16,158.48,158.04,158.32,13477.0,158.16,158.48,158.04,158.32,13477.0
2023-07-05 11:20:00,158.38,158.89,158.13,158.38,12698.0,158.38,158.89,158.13,158.38,12698.0
2023-07-05 11:30:00,158.49,158.66,158.41,158.46,8188.0,158.49,158.66,158.41,158.46,8188.0
2023-07-05 11:40:00,158.42,158.7,158.23,158.59,7633.0,158.42,158.7,158.23,158.59,7633.0
2023-07-05 11:50:00,158.6,159.06,158.55,159.06,3818.0,158.6,159.06,158.55,159.06,3818.0
2023-07-05 12:00:00,159.1,159.2,158.93,159.05,7512.0,159.1,159.2,158.93,159.05,7512.0
2023-07-05 12:10:00,159.02,159.05,158.52,158.66,7576.0,159.02,159.05,158.52,158.66,7576.0
2023-07-05 12:20:00,158.69,158.69,158.32,158.49,7006.0,158.69,158.69,158.32,158.49,7006.0
2023-07-05 12:30:00,158.49,158.68,158.3,158.48,5743.0,158.49,158.68,158.3,158.48,5743.0
2023-07-05 12:40:00,158.48,158.89,158.32,158.89,6840.0,158.48,158.89,158.32,158.89,6840.0
2023-07-05 12:50:00,158.86,159.23,158.78,159.22,20259.0,158.86,159.23,158.78,159.22,20259.0
2023-07-05 13:00:00,159.23,159.43,159.15,159.39,30685.0,159.23,159.43,159.15,159.39,30685.0
2023-07-05 13:10:00,159.38,159.74,159.3,159.74,40136.0,159.38,159.74,159.3,159.74,40136.0
2023-07-05 13:20:00,159.71,159.84,159.32,159.41,18955.0,159.71,159.84,159.32,159.41,18955.0
2023-07-05 13:30:00,159.39,159.55,159.23,159.55,9128.0,159.39,159.55,159.23,159.55,9128.0
2023-07-05 13:40:00,159.62,159.69,159.37,159.69,8289.0,159.62,159.69,159.37,159.69,8289.0
2023-07-05 13:50:00,159.66,160.05,159.65,160.0,6486.0,159.66,160.05,159.65,160.0,6486.0
2023-07-05 14:00:00,160.0,160.06,159.64,159.64,10542.0,160.0,160.06,159.64,159.64,10542.0
2023-07-05 14:10:00,159.67,159.84,159.64,159.69,15680.0,159.67,159.84,159.64,159.69,15680.0
2023-07-05 14:20:00,159.69,160.16,159.5,160.08,26750.0,159.69,160.16,159.5,160.08,26750.0
2023-07-05 14:30:00,160.14,160.45,160.14,160.28,9201.0,160.14,160.45,160.14,160.28,9201.0
2023-07-05 14:40:00,160.21,160.41,160.17,160.33,8707.0,160.21,160.41,160.17,160.33,8707.0
2023-07-05 14:50:00,160.32,160.56,160.32,160.56,11096.0,160.32,160.56,160.32,160.56,11096.0
2023-07-05 15:00:00,160.56,160.74,160.49,160.56,9654.0,160.56,160.74,160.49,160.56,9654.0
2023-07-05 15:10:00,160.56,160.75,160.48,160.61,5920.0,160.56,160.75,160.48,160.61,5920.0
2023-07-05 15:20:00,160.6,160.92,160.46,160.92,13922.0,160.6,160.92,160.46,160.92,13922.0
2023-07-05 15:30:00,160.93,160.96,160.72,160.88,18799.0,160.93,160.96,160.72,160.88,18799.0
2023-07-05 15:40:00,160.87,161.15,160.86,161.03,39793.0,160.87,161.15,160.86,161.03,39793.0
2023-07-05 15:50:00,161.03,161.33,161.0,161.0,110119.0,161.03,161.33,161.0,161.0,110119.0
2023-07-06 09:30:00,159.01,162.37,159.01,162.0,39131.0,159.01,162.37,159.01,162.0,39131.0
2023-07-06 09:40:00,161.83,162.46,160.99,161.72,46818.0,161.83,162.46,160.99,161.72,46818.0
2023-07-06 09:50:00,161.7,162.0,159.08,159.49,58693.0,161.7,162.0,159.08,159.49,58693.0
2023-07-06 10:00:00,159.41,160.74,159.4,160.63,15479.0,159.41,160.74,159.4,160.63,15479.0
2023-07-06 10:10:00,160.7,161.11,160.03,160.23,26408.0,160.7,161.11,160.03,160.23,26408.0
2023-07-06 10:20:00,160.15,160.15,158.78,158.81,69260.0,160.15,160.15,158.78,158.81,69260.0
2023-07-06 10:30:00,158.81,159.07,158.5,159.03,38811.0,158.81,159.07,158.5,159.03,38811.0
2023-07-06 10:40:00,159.03,159.83,158.99,159.31,31152.0,159.03,159.83,158.99,159.31,31152.0
2023-07-06 10:50:00,159.17,160.09,159.14,160.08,17900.0,159.17,160.09,159.14,160.08,17900.0
2023-07-06 11:00:00,160.23,160.23,158.8,159.14,20818.0,160.23,160.23,158.8,159.14,20818.0
2023-07-06 11:10:00,159.17,159.17,158.49,158.62,25514.0,159.17,159.17,158.49,158.62,25514.0
2023-07-06 11:20:00,158.57,158.58,158.18,158.18,6557.0,158.57,158.58,158.18,158.18,6557.0
2023-07-06 11:30:00,158.15,158.46,157.94,157.94,34492.0,158.15,158.46,157.94,157.94,34492.0
2023-07-06 11:40:00,158.03,158.75,157.87,158.6,14392.0,158.03,158.75,157.87,158.6,14392.0
2023-07-06 11:50:00,158.58,158.67,158.11,158.25,15987.0,158.58,158.67,158.11,158.25,15987.0
2023-07-06 12:00:00,158.32,158.47,157.79,157.87,5498.0,158.32,158.47,157.79,157.87,5498.0
2023-07-06 12:10:00,157.83,158.18,157.83,158.14,6360.0,157.83,158.18,157.83,158.14,6360.0
2023-07-06 12:20:00,158.18,158.28,157.9,158.08,8955.0,158.18,158.28,157.9,158.08,8955.0
2023-07-06 12:30:00,158.08,158.14,157.97,158.09,5840.0,158.08,158.14,157.97,158.09,5840.0
2023-07-06 12:40:00,158.15,158.54,158.1,158.53,7863.0,158.15,158.54,158.1,158.53,7863.0
2023-07-06 12:50:00,158.55,158.55,158.31,158.53,5279.0,158.55,158.55,158.31,158.53,5279.0
2023-07-06 13:00:00,158.52,159.06,158.46,158.71,36873.0,158.52,159.06,158.46,158.71,36873.0
2023-07-06 13:10:00,158.67,158.81,158.55,158.64,7361.0,158.67,158.81,158.55,158.64,7361.0
2023-07-06 13:20:00,158.64,158.76,158.59,158.61,4711.0,158.64,158.76,158.59,158.61,4711.0
2023-07-06 13:30:00,158.67,158.8,158.57,158.76,7369.0,158.67,158.8,158.57,158.76,7369.0
2023-07-06 13:40:00,158.76,158.85,158.63,158.75,11893.0,158.76,158.85,158.63,158.75,11893.0
2023-07-06 13:50:00,158.75,158.78,158.56,158.77,8713.0,158.75,158.78,158.56,158.77,8713.0
2023-07-06 14:00:00,158.77,158.84,158.65,158.68,9607.0,158.77,158.84,158.65,158.68,9607.0
2023-07-06 14:10:00,158.68,158.71,158.55,158.68,7642.0,158.68,158.71,158.55,158.68,7642.0
2023-07-06 14:20:00,158.63,158.76,158.59,158.62,10178.0,158.63,158.76,158.59,158.62,10178.0
2023-07-06 14:30:00,158.6,158.61,158.21,158.35,45514.0,158.6,158.61,158.21,158.35,45514.0
2023-07-06 14:40:00,158.43,158.8,158.39,158.77,5548.0,158.43,158.8,158.39,158.77,5548.0
2023-07-06 14:50:00,158.75,158.75,158.37,158.37,6750.0,158.75,158.75,158.37,158.37,6750.0
2023-07-06 15:00:00,158.41,158.55,158.29,158.35,7219.0,158.41,158.55,158.29,158.35,7219.0
2023-07-06 15:10:00,158.42,158.47,158.26,158.35,14800.0,158.42,158.47,158.26,158.35,14800.0
2023-07-06 15:20:00,158.3,158.41,158.15,158.26,14238.0,158.3,158.41,158.15,158.26,14238.0
2023-07-06 15:30:00,158.26,158.33,157.85,157.96,14451.0,158.26,158.33,157.85,157.96,14451.0
2023-07-06 15:40:00,157.9,157.91,157.22,157.38,42504.0,157.9,157.91,157.22,157.38,42504.0
2023-07-06 15:50:00,157.39,157.6,157.08,157.31,126704.0,157.39,157.6,157.08,157.31,126704.0
2023-07-07 09:30:00,157.0,158.13,157.0,157.4,6389.0,157.0,158.13,157.0,157.4,6389.0
2023-07-07 09:40:00,157.34,157.42,156.16,156.24,11015.0,157.34,157.42,156.16,156.24,11015.0
2023-07-07 09:50:00,156.38,156.55,155.41,155.41,8517.0,156.38,156.55,155.41,155.41,8517.0
2023-07-07 10:00:00,155.48,156.59,155.48,156.59,25661.0,155.48,156.59,155.48,156.59,25661.0
2023-07-07 10:10:00,156.56,157.05,156.43,157.05,16390.0,156.56,157.05,156.43,157.05,16390.0
2023-07-07 10:20:00,157.06,157.26,156.65,156.9,10043.0,157.06,157.26,156.65,156.9,10043.0
2023-07-07 10:30:00,156.86,157.13,156.68,156.98,2810.0,156.86,157.13,156.68,156.98,2810.0
2023-07-07 10:40:00,156.87,156.87,155.88,155.88,18047.0,156.87,156.87,155.88,155.88,18047.0
2023-07-07 10:50:00,156.04,157.43,155.83,157.38,26484.0,156.04,157.43,155.83,157.38,26484.0
2023-07-07 11:00:00,157.32,157.74,157.14,157.55,4572.0,157.32,157.74,157.14,157.55,4572.0
2023-07-07 11:10:00,157.48,158.1,157.41,158.04,10755.0,157.48,158.1,157.41,158.04,10755.0
2023-07-07 11:20:00,158.07,158.34,157.67,158.25,18192.0,158.07,158.34,157.67,158.25,18192.0
2023-07-07 11:30:00,158.25,158.45,157.95,158.0,17981.0,158.25,158.45,157.95,158.0,17981.0
2023-07-07 11:40:00,157.9,157.9,157.63,157.73,4564.0,157.9,157.9,157.63,157.73,4564.0
2023-07-07 11:50:00,157.65,157.88,157.61,157.81,4185.0,157.65,157.88,157.61,157.81,4185.0
2023-07-07 12:00:00,157.69,157.69,156.85,156.85,2913.0,157.69,157.69,156.85,156.85,2913.0
2023-07-07 12:10:00,156.84,157.0,156.72,156.92,5032.0,156.84,157.0,156.72,156.92,5032.0
2023-07-07 12:20:00,157.0,157.0,156.27,156.28,17635.0,157.0,157.0,156.27,156.28,17635.0
2023-07-07 12:30:00,156.33,156.95,156.33,156.61,9801.0,156.33,156.95,156.33,156.61,9801.0
2023-07-07 12:40:00,156.53,156.72,156.14,156.14,21811.0,156.53,156.72,156.14,156.14,21811.0
2023-07-07 12:50:00,156.08,156.08,153.66,154.19,111862.0,156.08,156.08,153.66,154.19,111862.0
2023-07-07 13:00:00,154.28,156.0,154.28,155.55,29783.0,154.28,156.0,154.28,155.55,29783.0
2023-07-07 13:10:00,155.48,156.0,155.48,155.96,8621.0,155.48,156.0,155.48,155.96,8621.0
2023-07-07 13:20:00,155.88,155.88,155.19,155.43,9293.0,155.88,155.88,155.19,155.43,9293.0
2023-07-07 13:30:00,155.49,155.49,155.01,155.14,8374.0,155.49,155.49,155.01,155.14,8374.0
2023-07-07 13:40:00,155.2,155.64,155.11,155.64,9979.0,155.2,155.64,155.11,155.64,9979.0
2023-07-07 13:50:00,155.8,156.1,155.6,156.05,8237.0,155.8,156.1,155.6,156.05,8237.0
2023-07-07 14:00:00,156.09,156.5,156.09,156.21,8513.0,156.09,156.5,156.09,156.21,8513.0
2023-07-07 14:10:00,156.14,156.56,156.14,156.47,5715.0,156.14,156.56,156.14,156.47,5715.0
2023-07-07 14:20:00,156.46,156.46,155.51,156.06,19491.0,156.46,156.46,155.51,156.06,19491.0
2023-07-07 14:30:00,156.06,156.28,155.96,156.27,7104.0,156.06,156.28,155.96,156.27,7104.0
2023-07-07 14:40:00,156.31,156.31,155.82,155.98,11166.0,156.31,156.31,155.82,155.98,11166.0
2023-07-07 14:50:00,156.0,156.11,155.85,156.0,6910.0,156.0,156.11,155.85,156.0,6910.0
2023-07-07 15:00:00,155.95,155.95,155.73,155.81,13294.0,155.95,155.95,155.73,155.81,13294.0
2023-07-07 15:10:00,155.8,155.8,155.54,155.64,15829.0,155.8,155.8,155.54,155.64,15829.0
2023-07-07 15:20:00,155.59,155.59,155.35,155.41,18184.0,155.59,155.59,155.35,155.41,18184.0
2023-07-07 15:30:00,155.37,155.38,154.59,154.59,35397.0,155.37,155.38,154.59,154.59,35397.0
2023-07-07 15:40:00,154.54,154.54,154.29,154.42,36563.0,154.54,154.54,154.29,154.42,36563.0
2023-07-07 15:50:00,154.45,154.51,153.88,154.12,200179.0,154.45,154.51,153.88,154.12,200179.0
2023-07-10 09:30:00,153.95,155.07,153.68,154.45,13786.0,153.95,155.07,153.68,154.45,13786.0
2023-07-10 09:40:00,154.73,154.87,153.57,154.4,22077.0,154.73,154.87,153.57,154.4,22077.0
2023-07-10 09:50:00,154.33,155.74,153.99,155.63,33510.0,154.33,155.74,153.99,155.63,33510.0
2023-07-10 10:00:00,155.65,155.88,155.1,155.16,29127.0,155.65,155.88,155.1,155.16,29127.0
2023-07-10 10:10:00,155.15,155.52,154.99,155.29,31679.0,155.15,155.52,154.99,155.29,31679.0
2023-07-10 10:20:00,155.26,155.31,154.22,154.23,28993.0,155.26,155.31,154.22,154.23,28993.0
2023-07-10 10:30:00,154.05,154.05,153.24,153.3,21297.0,154.05,154.05,153.24,153.3,21297.0
2023-07-10 10:40:00,153.3,153.39,152.9,153.28,8840.0,153.3,153.39,152.9,153.28,8840.0
2023-07-10 10:50:00,153.27,153.32,152.66,153.13,8202.0,153.27,153.32,152.66,153.13,8202.0
2023-07-10 11:00:00,153.13,153.27,152.86,153.25,15220.0,153.13,153.27,152.86,153.25,15220.0
2023-07-10 11:10:00,153.25,153.72,153.24,153.54,11976.0,153.25,153.72,153.24,153.54,11976.0
2023-07-10 11:20:00,153.55,154.09,153.55,153.69,22657.0,153.55,154.09,153.55,153.69,22657.0
2023-07-10 11:30:00,153.74,153.81,153.4,153.67,26597.0,153.74,153.81,153.4,153.67,26597.0
2023-07-10 11:40:00,153.65,153.81,153.35,153.81,9254.0,153.65,153.81,153.35,153.81,9254.0
2023-07-10 11:50:00,153.87,155.15,153.8,155.14,3600.0,153.87,155.15,153.8,155.14,3600.0
2023-07-10 12:00:00,155.17,155.64,155.01,155.25,10616.0,155.17,155.64,155.01,155.25,10616.0
2023-07-10 12:10:00,155.2,155.9,155.07,155.55,29452.0,155.2,155.9,155.07,155.55,29452.0
2023-07-10 12:20:00,155.45,155.55,154.85,155.18,9599.0,155.45,155.55,154.85,155.18,9599.0
2023-07-10 12:30:00,155.04,155.24,154.93,155.0,7225.0,155.04,155.24,154.93,155.0,7225.0
2023-07-10 12:40:00,154.99,155.16,154.59,154.59,7116.0,154.99,155.16,154.59,154.59,7116.0
2023-07-10 12:50:00,154.69,154.88,154.48,154.67,9640.0,154.69,154.88,154.48,154.67,9640.0
2023-07-10 13:00:00,154.64,154.74,154.35,154.74,10829.0,154.64,154.74,154.35,154.74,10829.0
2023-07-10 13:10:00,154.85,155.24,154.8,155.18,5741.0,154.85,155.24,154.8,155.18,5741.0
2023-07-10 13:20:00,155.41,155.84,155.38,155.7,7185.0,155.41,155.84,155.38,155.7,7185.0
2023-07-10 13:30:00,155.72,155.74,155.13,155.46,9480.0,155.72,155.74,155.13,155.46,9480.0
2023-07-10 13:40:00,155.42,155.48,154.96,155.0,5557.0,155.42,155.48,154.96,155.0,5557.0
2023-07-10 13:50:00,155.04,155.06,154.9,154.94,6534.0,155.04,155.06,154.9,154.94,6534.0
2023-07-10 14:00:00,155.0,155.44,154.98,155.26,17393.0,155.0,155.44,154.98,155.26,17393.0
2023-07-10 14:10:00,155.22,155.3,155.08,155.23,5337.0,155.22,155.3,155.08,155.23,5337.0
2023-07-10 14:20:00,155.22,155.64,155.21,155.46,5602.0,155.22,155.64,155.21,155.46,5602.0
2023-07-10 14:30:00,155.47,155.51,155.27,155.31,8710.0,155.47,155.51,155.27,155.31,8710.0
2023-07-10 14:40:00,155.27,155.41,154.64,154.68,14487.0,155.27,155.41,154.64,154.68,14487.0
2023-07-10 14:50:00,154.68,155.2,154.68,155.2,6458.0,154.68,155.2,154.68,155.2,6458.0
2023-07-10 15:00:00,155.12,155.47,155.12,155.45,18596.0,155.12,155.47,155.12,155.45,18596.0
2023-07-10 15:10:00,155.48,156.07,155.48,156.07,16066.0,155.48,156.07,155.48,156.07,16066.0
2023-07-10 15:20:00,156.08,156.41,155.95,156.34,20617.0,156.08,156.41,155.95,156.34,20617.0
2023-07-10 15:30:00,156.37,156.53,156.13,156.18,21986.0,156.37,156.53,156.13,156.18,21986.0
2023-07-10 15:40:00,156.18,156.27,155.98,156.05,30004.0,156.18,156.27,155.98,156.05,30004.0
2023-07-10 15:50:00,155.97,156.65,155.87,156.62,104879.0,155.97,156.65,155.87,156.62,104879.0
2023-07-11 09:30:00,157.93,158.67,157.6,158.54,12594.0,157.93,158.67,157.6,158.54,12594.0
2023-07-11 09:40:00,158.5,159.02,158.4,158.85,9757.0,158.5,159.02,158.4,158.85,9757.0
2023-07-11 09:50:00,158.94,159.92,158.94,159.29,13493.0,158.94,159.92,158.94,159.29,13493.0
2023-07-11 10:00:00,159.22,160.28,159.22,160.18,8069.0,159.22,160.28,159.22,160.18,8069.0
2023-07-11 10:10:00,160.09,160.87,160.07,160.79,11460.0,160.09,160.87,160.07,160.79,11460.0
2023-07-11 10:20:00,160.8,160.93,160.32,160.33,7185.0,160.8,160.93,160.32,160.33,7185.0
2023-07-11 10:30:00,160.33,161.25,160.26,161.04,31771.0,160.33,161.25,160.26,161.04,31771.0
2023-07-11 10:40:00,160.96,163.23,160.96,163.22,64651.0,160.96,163.23,160.96,163.22,64651.0
2023-07-11 10:50:00,163.31,163.58,162.79,163.02,32376.0,163.31,163.58,162.79,163.02,32376.0
2023-07-11 11:00:00,163.0,163.48,162.8,163.24,20792.0,163.0,163.48,162.8,163.24,20792.0
2023-07-11 11:10:00,163.24,163.96,163.21,163.64,18333.0,163.24,163.96,163.21,163.64,18333.0
2023-07-11 11:20:00,163.58,163.66,162.81,162.91,17264.0,163.58,163.66,162.81,162.91,17264.0
2023-07-11 11:30:00,162.94,163.36,162.8,163.26,65777.0,162.94,163.36,162.8,163.26,65777.0
2023-07-11 11:40:00,163.44,163.88,163.1,163.14,11807.0,163.44,163.88,163.1,163.14,11807.0
2023-07-11 11:50:00,163.12,163.36,162.94,162.94,29430.0,163.12,163.36,162.94,162.94,29430.0
2023-07-11 12:00:00,162.87,164.25,162.62,164.09,36871.0,162.87,164.25,162.62,164.09,36871.0
2023-07-11 12:10:00,164.03,164.04,163.62,163.62,11322.0,164.03,164.04,163.62,163.62,11322.0
2023-07-11 12:20:00,163.67,164.14,163.48,163.65,22665.0,163.67,164.14,163.48,163.65,22665.0
2023-07-11 12:30:00,163.71,164.1,163.62,163.92,13461.0,163.71,164.1,163.62,163.92,13461.0
2023-07-11 12:40:00,163.89,164.35,163.76,164.3,12603.0,163.89,164.35,163.76,164.3,12603.0
2023-07-11 12:50:00,164.33,164.4,163.94,164.24,9814.0,164.33,164.4,163.94,164.24,9814.0
2023-07-11 13:00:00,164.16,164.3,163.86,164.14,6688.0,164.16,164.3,163.86,164.14,6688.0
2023-07-11 13:10:00,164.12,164.25,163.95,163.95,7446.0,164.12,164.25,163.95,163.95,7446.0
2023-07-11 13:20:00,164.04,164.21,164.04,164.14,7291.0,164.04,164.21,164.04,164.14,7291.0
2023-07-11 13:30:00,164.14,164.8,164.02,164.8,32013.0,164.14,164.8,164.02,164.8,32013.0
2023-07-11 13:40:00,164.8,165.02,164.74,165.02,16960.0,164.8,165.02,164.74,165.02,16960.0
2023-07-11 13:50:00,165.06,165.32,164.98,165.3,12490.0,165.06,165.32,164.98,165.3,12490.0
2023-07-11 14:00:00,165.32,165.56,165.27,165.47,31013.0,165.32,165.56,165.27,165.47,31013.0
2023-07-11 14:10:00,165.44,165.48,164.39,164.43,23649.0,165.44,165.48,164.39,164.43,23649.0
2023-07-11 14:20:00,164.43,165.06,164.33,165.06,16747.0,164.43,165.06,164.33,165.06,16747.0
2023-07-11 14:30:00,164.96,165.79,164.96,165.58,22973.0,164.96,165.79,164.96,165.58,22973.0
2023-07-11 14:40:00,165.68,166.15,165.61,166.06,25383.0,165.68,166.15,165.61,166.06,25383.0
2023-07-11 14:50:00,166.04,166.06,165.19,165.53,55541.0,166.04,166.06,165.19,165.53,55541.0
2023-07-11 15:00:00,165.55,165.72,165.45,165.72,12879.0,165.55,165.72,165.45,165.72,12879.0
2023-07-11 15:10:00,165.67,166.59,165.61,165.99,63115.0,165.67,166.59,165.61,165.99,63115.0
2023-07-11 15:20:00,165.99,166.14,165.55,165.58,34879.0,165.99,166.14,165.55,165.58,34879.0
2023-07-11 15:30:00,165.55,166.24,165.55,166.24,47191.0,165.55,166.24,165.55,166.24,47191.0
2023-07-11 15:40:00,166.24,167.04,166.18,167.04,66779.0,166.24,167.04,166.18,167.04,66779.0
2023-07-11 15:50:00,167.09,167.25,166.66,166.77,217011.0,167.09,167.25,166.66,166.77,217011.0
2023-07-12 09:30:00,168.49,170.66,168.37,169.06,110365.0,168.49,170.66,168.37,169.06,110365.0
2023-07-12 09:40:00,168.83,168.83,166.68,166.68,39607.0,168.83,168.83,166.68,166.68,39607.0
2023-07-12 09:50:00,166.95,167.53,165.31,165.74,15486.0,166.95,167.53,165.31,165.74,15486.0
2023-07-12 10:00:00,165.9,166.37,165.43,165.68,47283.0,165.9,166.37,165.43,165.68,47283.0
2023-07-12 10:10:00,165.64,166.76,165.53,166.12,71617.0,165.64,166.76,165.53,166.12,71617.0
2023-07-12 10:20:00,166.13,166.34,165.56,166.34,11122.0,166.13,166.34,165.56,166.34,11122.0
2023-07-12 10:30:00,166.34,166.46,165.66,165.86,9006.0,166.34,166.46,165.66,165.86,9006.0
2023-07-12 10:40:00,165.84,165.84,165.26,165.45,56671.0,165.84,165.84,165.26,165.45,56671.0
2023-07-12 10:50:00,165.45,166.58,165.19,166.53,56324.0,165.45,166.58,165.19,166.53,56324.0
2023-07-12 11:00:00,166.6,166.76,165.92,166.03,7632.0,166.6,166.76,165.92,166.03,7632.0
2023-07-12 11:10:00,165.93,165.94,164.99,165.17,28684.0,165.93,165.94,164.99,165.17,28684.0
2023-07-12 11:20:00,165.1,165.12,164.69,164.78,6785.0,165.1,165.12,164.69,164.78,6785.0
2023-07-12 11:30:00,164.87,165.0,164.22,164.34,20285.0,164.87,165.0,164.22,164.34,20285.0
2023-07-12 11:40:00,164.34,164.57,163.9,164.42,10661.0,164.34,164.57,163.9,164.42,10661.0
2023-07-12 11:50:00,164.42,164.86,164.38,164.75,29308.0,164.42,164.86,164.38,164.75,29308.0
2023-07-12 12:00:00,164.84,165.04,164.36,164.37,24218.0,164.84,165.04,164.36,164.37,24218.0
2023-07-12 12:10:00,164.31,164.9,163.94,164.52,28760.0,164.31,164.9,163.94,164.52,28760.0
2023-07-12 12:20:00,164.57,165.23,164.56,164.96,55398.0,164.57,165.23,164.56,164.96,55398.0
2023-07-12 12:30:00,165.04,165.2,164.32,164.32,35926.0,165.04,165.2,164.32,164.32,35926.0
2023-07-12 12:40:00,164.44,164.44,163.61,163.96,26971.0,164.44,164.44,163.61,163.96,26971.0
2023-07-12 12:50:00,163.92,164.01,163.7,163.7,8711.0,163.92,164.01,163.7,163.7,8711.0
2023-07-12 13:00:00,163.77,164.59,163.77,164.41,24053.0,163.77,164.59,163.77,164.41,24053.0
2023-07-12 13:10:00,164.41,164.47,163.99,164.45,4805.0,164.41,164.47,163.99,164.45,4805.0
2023-07-12 13:20:00,164.44,164.44,163.94,164.0,26018.0,164.44,164.44,163.94,164.0,26018.0
2023-07-12 13:30:00,164.0,164.01,163.73,163.73,6762.0,164.0,164.01,163.73,163.73,6762.0
2023-07-12 13:40:00,163.68,164.41,163.68,164.19,17028.0,163.68,164.41,163.68,164.19,17028.0
2023-07-12 13:50:00,164.23,164.3,163.98,164.14,23036.0,164.23,164.3,163.98,164.14,23036.0
2023-07-12 14:00:00,164.15,164.44,163.89,164.24,26698.0,164.15,164.44,163.89,164.24,26698.0
2023-07-12 14:10:00,164.25,164.55,164.19,164.54,42746.0,164.25,164.55,164.19,164.54,42746.0
2023-07-12 14:20:00,164.46,164.88,164.32,164.55,7849.0,164.46,164.88,164.32,164.55,7849.0
2023-07-12 14:30:00,164.55,164.63,164.25,164.25,8461.0,164.55,164.63,164.25,164.25,8461.0
2023-07-12 14:40:00,164.25,164.34,164.0,164.25,14616.0,164.25,164.34,164.0,164.25,14616.0
2023-07-12 14:50:00,164.25,164.51,164.23,164.41,10540.0,164.25,164.51,164.23,164.41,10540.0
2023-07-12 15:00:00,164.39,164.57,164.28,164.53,9101.0,164.39,164.57,164.28,164.53,9101.0
2023-07-12 15:10:00,164.53,164.53,164.13,164.18,9667.0,164.53,164.53,164.13,164.18,9667.0
2023-07-12 15:20:00,164.18,164.2,163.37,163.96,22998.0,164.18,164.2,163.37,163.96,22998.0
2023-07-12 15:30:00,163.98,164.23,163.93,164.11,18424.0,163.98,164.23,163.93,164.11,18424.0
2023-07-12 15:40:00,164.11,164.45,163.86,164.45,64125.0,164.11,164.45,163.86,164.45,64125.0
2023-07-12 15:50:00,164.43,164.72,163.84,164.25,133036.0,164.43,164.72,163.84,164.25,133036.0
2023-07-13 09:30:00,164.82,165.74,164.41,164.61,21039.0,164.82,165.74,164.41,164.61,21039.0
2023-07-13 09:40:00,164.48,165.56,163.8,165.33,11029.0,164.48,165.56,163.8,165.33,11029.0
2023-07-13 09:50:00,165.26,166.73,165.01,166.57,25326.0,165.26,166.73,165.01,166.57,25326.0
2023-07-13 10:00:00,166.68,167.82,166.65,166.85,43956.0,166.68,167.82,166.65,166.85,43956.0
2023-07-13 10:10:00,166.92,167.22,165.5,165.5,16771.0,166.92,167.22,165.5,165.5,16771.0
2023-07-13 10:20:00,165.27,165.94,165.27,165.81,7111.0,165.27,165.94,165.27,165.81,7111.0
2023-07-13 10:30:00,165.68,165.84,165.1,165.15,9343.0,165.68,165.84,165.1,165.15,9343.0
2023-07-13 10:40:00,165.13,165.29,164.83,165.1,3561.0,165.13,165.29,164.83,165.1,3561.0
2023-07-13 10:50:00,164.98,165.14,164.78,165.02,5645.0,164.98,165.14,164.78,165.02,5645.0
2023-07-13 11:00:00,165.1,165.35,164.84,165.35,10461.0,165.1,165.35,164.84,165.35,10461.0
2023-07-13 11:10:00,165.49,166.02,165.18,166.02,9750.0,165.49,166.02,165.18,166.02,9750.0
2023-07-13 11:20:00,166.02,166.44,165.83,166.28,19840.0,166.02,166.44,165.83,166.28,19840.0
2023-07-13 11:30:00,166.28,166.72,166.28,166.62,9117.0,166.28,166.72,166.28,166.62,9117.0
2023-07-13 11:40:00,166.58,166.65,166.36,166.62,4790.0,166.58,166.65,166.36,166.62,4790.0
2023-07-13 11:50:00,166.61,166.61,166.32,166.52,6972.0,166.61,166.61,166.32,166.52,6972.0
2023-07-13 12:00:00,166.57,167.03,166.44,166.8,14928.0,166.57,167.03,166.44,166.8,14928.0
2023-07-13 12:10:00,166.83,167.37,166.72,167.21,13645.0,166.83,167.37,166.72,167.21,13645.0
2023-07-13 12:20:00,167.23,167.29,167.03,167.21,13610.0,167.23,167.29,167.03,167.21,13610.0
2023-07-13 12:30:00,167.21,167.82,167.08,167.64,13835.0,167.21,167.82,167.08,167.64,13835.0
2023-07-13 12:40:00,167.71,167.96,167.54,167.91,32699.0,167.71,167.96,167.54,167.91,32699.0
2023-07-13 12:50:00,167.97,168.38,167.65,168.31,12212.0,167.97,168.38,167.65,168.31,12212.0
2023-07-13 13:00:00,168.31,168.37,168.0,168.05,14470.0,168.31,168.37,168.0,168.05,14470.0
2023-07-13 13:10:00,168.05,168.6,168.05,168.6,8556.0,168.05,168.6,168.05,168.6,8556.0
2023-07-13 13:20:00,168.6,168.74,168.3,168.46,8721.0,168.6,168.74,168.3,168.46,8721.0
2023-07-13 13:30:00,168.47,168.79,168.34,168.79,9522.0,168.47,168.79,168.34,168.79,9522.0
2023-07-13 13:40:00,168.74,168.8,168.43,168.79,9217.0,168.74,168.8,168.43,168.79,9217.0
2023-07-13 13:50:00,168.8,168.97,168.69,168.82,11828.0,168.8,168.97,168.69,168.82,11828.0
2023-07-13 14:00:00,168.76,169.08,168.37,168.39,40104.0,168.76,169.08,168.37,168.39,40104.0
2023-07-13 14:10:00,168.35,168.38,167.97,168.04,26292.0,168.35,168.38,167.97,168.04,26292.0
2023-07-13 14:20:00,168.05,168.12,167.87,168.0,26377.0,168.05,168.12,167.87,168.0,26377.0
2023-07-13 14:30:00,168.0,168.06,167.54,167.54,15419.0,168.0,168.06,167.54,167.54,15419.0
2023-07-13 14:40:00,167.55,168.0,167.41,167.43,23809.0,167.55,168.0,167.41,167.43,23809.0
2023-07-13 14:50:00,167.38,167.38,166.89,167.06,21163.0,167.38,167.38,166.89,167.06,21163.0
2023-07-13 15:00:00,167.02,167.16,166.79,166.95,25626.0,167.02,167.16,166.79,166.95,25626.0
2023-07-13 15:10:00,166.98,167.16,166.94,167.07,19403.0,166.98,167.16,166.94,167.07,19403.0
2023-07-13 15:20:00,167.14,167.16,166.89,167.0,19125.0,167.14,167.16,166.89,167.0,19125.0
2023-07-13 15:30:00,167.0,167.03,166.47,166.55,21177.0,167.0,167.03,166.47,166.55,21177.0
2023-07-13 15:40:00,166.55,166.58,166.39,166.49,44340.0,166.55,166.58,166.39,166.49,44340.0
2023-07-13 15:50:00,166.51,166.92,166.46,166.72,146941.0,166.51,166.92,166.46,166.72,146941.0
2023-07-14 09:30:00,166.59,171.22,166.59,168.5,136275.0,166.59,171.22,166.59,168.5,136275.0
2023-07-14 09:40:00,168.24,168.56,166.68,166.86,40434.0,168.24,168.56,166.68,166.86,40434.0
2023-07-14 09:50:00,166.89,167.23,165.63,165.96,34763.0,166.89,167.23,165.63,165.96,34763.0
2023-07-14 10:00:00,165.77,167.01,165.26,166.71,40268.0,165.77,167.01,165.26,166.71,40268.0
2023-07-14 10:10:00,166.87,167.15,166.3,166.3,11608.0,166.87,167.15,166.3,166.3,11608.0
2023-07-14 10:20:00,166.41,166.41,165.09,165.27,13684.0,166.41,166.41,165.09,165.27,13684.0
2023-07-14 10:30:00,165.29,165.29,164.57,165.06,10609.0,165.29,165.29,164.57,165.06,10609.0
2023-07-14 10:40:00,165.16,165.19,164.6,164.88,10823.0,165.16,165.19,164.6,164.88,10823.0
2023-07-14 10:50:00,164.87,165.59,164.64,165.51,11309.0,164.87,165.59,164.64,165.51,11309.0
2023-07-14 11:00:00,165.5,165.7,165.38,165.6,10900.0,165.5,165.7,165.38,165.6,10900.0
2023-07-14 11:10:00,165.52,165.89,165.2,165.86,6453.0,165.52,165.89,165.2,165.86,6453.0
2023-07-14 11:20:00,165.82,165.82,165.24,165.57,8532.0,165.82,165.82,165.24,165.57,8532.0
2023-07-14 11:30:00,165.54,166.38,165.54,166.25,6899.0,165.54,166.38,165.54,166.25,6899.0
2023-07-14 11:40:00,166.35,166.35,165.71,165.72,6933.0,166.35,166.35,165.71,165.72,6933.0
2023-07-14 11:50:00,165.71,166.08,165.41,166.08,7768.0,165.71,166.08,165.41,166.08,7768.0
2023-07-14 12:00:00,166.17,166.17,165.57,165.59,8500.0,166.17,166.17,165.57,165.59,8500.0
2023-07-14 12:10:00,165.53,166.12,165.37,166.12,5865.0,165.53,166.12,165.37,166.12,5865.0
2023-07-14 12:20:00,166.05,166.45,166.03,166.26,5730.0,166.05,166.45,166.03,166.26,5730.0
2023-07-14 12:30:00,166.42,166.69,166.23,166.55,8468.0,166.42,166.69,166.23,166.55,8468.0
2023-07-14 12:40:00,166.49,166.89,166.4,166.6,9405.0,166.49,166.89,166.4,166.6,9405.0
2023-07-14 12:50:00,166.63,166.65,166.4,166.56,3700.0,166.63,166.65,166.4,166.56,3700.0
2023-07-14 13:00:00,166.55,167.38,166.54,167.36,15121.0,166.55,167.38,166.54,167.36,15121.0
2023-07-14 13:10:00,167.39,167.45,166.85,167.11,20480.0,167.39,167.45,166.85,167.11,20480.0
2023-07-14 13:20:00,167.11,167.58,166.94,167.0,36470.0,167.11,167.58,166.94,167.0,36470.0
2023-07-14 13:30:00,167.0,167.06,166.85,166.91,4130.0,167.0,167.06,166.85,166.91,4130.0
2023-07-14 13:40:00,166.89,166.97,166.49,166.92,10237.0,166.89,166.97,166.49,166.92,10237.0
2023-07-14 13:50:00,166.97,167.02,166.74,166.89,5779.0,166.97,167.02,166.74,166.89,5779.0
2023-07-14 14:00:00,166.93,166.97,166.62,166.7,5832.0,166.93,166.97,166.62,166.7,5832.0
2023-07-14 14:10:00,166.71,166.82,166.5,166.82,6406.0,166.71,166.82,166.5,166.82,6406.0
2023-07-14 14:20:00,166.86,167.2,166.72,166.92,8090.0,166.86,167.2,166.72,166.92,8090.0
2023-07-14 14:30:00,166.97,167.29,166.87,167.11,7061.0,166.97,167.29,166.87,167.11,7061.0
2023-07-14 14:40:00,167.11,167.32,166.95,167.1,30018.0,167.11,167.32,166.95,167.1,30018.0
2023-07-14 14:50:00,167.09,167.55,166.99,166.99,11829.0,167.09,167.55,166.99,166.99,11829.0
2023-07-14 15:00:00,167.06,167.06,166.41,166.6,17465.0,167.06,167.06,166.41,166.6,17465.0
2023-07-14 15:10:00,166.67,167.05,166.67,166.9,10452.0,166.67,167.05,166.67,166.9,10452.0
2023-07-14 15:20:00,166.88,167.01,166.73,166.92,13851.0,166.88,167.01,166.73,166.92,13851.0
2023-07-14 15:30:00,166.97,167.0,166.68,166.78,19960.0,166.97,167.0,166.68,166.78,19960.0
2023-07-14 15:40:00,166.78,167.32,166.61,167.32,52179.0,166.78,167.32,166.61,167.32,52179.0
2023-07-14 15:50:00,167.22,167.48,167.05,167.25,94547.0,167.22,167.48,167.05,167.25,94547.0
2023-07-17 09:30:00,167.68,168.5,166.49,166.7,38834.0,167.68,168.5,166.49,166.7,38834.0
2023-07-17 09:40:00,166.61,167.35,166.11,167.06,12347.0,166.61,167.35,166.11,167.06,12347.0
2023-07-17 09:50:00,166.93,167.32,166.57,166.78,3119.0,166.93,167.32,166.57,166.78,3119.0
2023-07-17 10:00:00,166.89,167.52,166.76,166.99,33217.0,166.89,167.52,166.76,166.99,33217.0
2023-07-17 10:10:00,167.0,167.45,166.92,167.38,29217.0,167.0,167.45,166.92,167.38,29217.0
2023-07-17 10:20:00,167.33,167.74,166.97,167.74,53975.0,167.33,167.74,166.97,167.74,53975.0
2023-07-17 10:30:00,167.81,169.77,167.56,168.36,78988.0,167.81,169.77,167.56,168.36,78988.0
2023-07-17 10:40:00,168.49,169.9,168.49,169.81,38802.0,168.49,169.9,168.49,169.81,38802.0
2023-07-17 10:50:00,169.7,169.84,168.5,168.54,17885.0,169.7,169.84,168.5,168.54,17885.0
2023-07-17 11:00:00,168.43,169.08,168.28,168.97,9562.0,168.43,169.08,168.28,168.97,9562.0
2023-07-17 11:10:00,169.01,169.1,168.57,168.57,16784.0,169.01,169.1,168.57,168.57,16784.0
2023-07-17 11:20:00,168.5,169.15,168.5,169.0,15485.0,168.5,169.15,168.5,169.0,15485.0
2023-07-17 11:30:00,169.06,169.08,168.72,168.75,20705.0,169.06,169.08,168.72,168.75,20705.0
2023-07-17 11:40:00,168.79,169.0,168.67,168.76,5119.0,168.79,169.0,168.67,168.76,5119.0
2023-07-17 11:50:00,168.7,168.99,168.36,168.99,6539.0,168.7,168.99,168.36,168.99,6539.0
2023-07-17 12:00:00,168.95,169.18,168.83,168.93,8056.0,168.95,169.18,168.83,168.93,8056.0
2023-07-17 12:10:00,169.02,169.22,168.68,168.68,9732.0,169.02,169.22,168.68,168.68,9732.0
2023-07-17 12:20:00,168.52,169.02,168.48,169.02,8104.0,168.52,169.02,168.48,169.02,8104.0
2023-07-17 12:30:00,168.92,168.96,168.81,168.92,5103.0,168.92,168.96,168.81,168.92,5103.0
2023-07-17 12:40:00,168.9,169.28,168.83,168.93,19819.0,168.9,169.28,168.83,168.93,19819.0
2023-07-17 12:50:00,168.89,169.06,168.82,169.0,17282.0,168.89,169.06,168.82,169.0,17282.0
2023-07-17 13:00:00,169.0,169.3,168.93,169.03,28285.0,169.0,169.3,168.93,169.03,28285.0
2023-07-17 13:10:00,169.01,169.18,168.96,168.97,17774.0,169.01,169.18,168.96,168.97,17774.0
2023-07-17 13:20:00,168.97,169.18,168.94,169.16,37335.0,168.97,169.18,168.94,169.16,37335.0
2023-07-17 13:30:00,169.14,169.19,168.87,168.92,17432.0,169.14,169.19,168.87,168.92,17432.0
2023-07-17 13:40:00,168.92,168.92,168.82,168.83,6286.0,168.92,168.92,168.82,168.83,6286.0
2023-07-17 13:50:00,168.81,168.98,168.6,168.63,21231.0,168.81,168.98,168.6,168.63,21231.0
2023-07-17 14:00:00,168.68,169.23,168.59,169.16,5355.0,168.68,169.23,168.59,169.16,5355.0
2023-07-17 14:10:00,169.16,169.66,169.06,169.2,7213.0,169.16,169.66,169.06,169.2,7213.0
2023-07-17 14:20:00,169.29,169.41,169.13,169.27,5525.0,169.29,169.41,169.13,169.27,5525.0
2023-07-17 14:30:00,169.3,169.59,168.88,169.59,62204.0,169.3,169.59,168.88,169.59,62204.0
2023-07-17 14:40:00,169.59,169.75,169.41,169.59,3998.0,169.59,169.75,169.41,169.59,3998.0
2023-07-17 14:50:00,169.56,169.88,169.48,169.59,9956.0,169.56,169.88,169.48,169.59,9956.0
2023-07-17 15:00:00,169.64,169.64,169.24,169.45,7338.0,169.64,169.64,169.24,169.45,7338.0
2023-07-17 15:10:00,169.45,169.45,168.84,169.14,7101.0,169.45,169.45,168.84,169.14,7101.0
2023-07-17 15:20:00,169.11,169.22,169.0,169.05,8766.0,169.11,169.22,169.0,169.05,8766.0
2023-07-17 15:30:00,169.02,169.27,168.98,169.08,11996.0,169.02,169.27,168.98,169.08,11996.0
2023-07-17 15:40:00,169.08,169.21,168.72,168.91,14871.0,169.08,169.21,168.72,168.91,14871.0
2023-07-17 15:50:00,168.87,168.91,168.07,168.3,65624.0,168.87,168.91,168.07,168.3,65624.0
2023-07-18 09:30:00,168.02,169.99,167.02,169.99,6395.0,168.02,169.99,167.02,169.99,6395.0
2023-07-18 09:40:00,169.94,171.45,169.73,170.99,25468.0,169.94,171.45,169.73,170.99,25468.0
2023-07-18 09:50:00,170.78,172.38,170.5,171.1,72811.0,170.78,172.38,170.5,171.1,72811.0
2023-07-18 10:00:00,171.21,171.42,170.87,171.06,30372.0,171.21,171.42,170.87,171.06,30372.0
2023-07-18 10:10:00,170.93,171.68,170.92,171.13,7995.0,170.93,171.68,170.92,171.13,7995.0
2023-07-18 10:20:00,171.19,171.41,170.95,171.16,11959.0,171.19,171.41,170.95,171.16,11959.0
2023-07-18 10:30:00,171.29,171.3,170.45,170.9,7208.0,171.29,171.3,170.45,170.9,7208.0
2023-07-18 10:40:00,171.01,171.6,170.82,171.28,38938.0,171.01,171.6,170.82,171.28,38938.0
2023-07-18 10:50:00,171.34,171.55,171.2,171.36,9691.0,171.34,171.55,171.2,171.36,9691.0
2023-07-18 11:00:00,171.35,171.58,171.24,171.44,11251.0,171.35,171.58,171.24,171.44,11251.0
2023-07-18 11:10:00,171.44,171.92,171.44,171.74,23235.0,171.44,171.92,171.44,171.74,23235.0
2023-07-18 11:20:00,171.69,171.88,171.36,171.81,7015.0,171.69,171.88,171.36,171.81,7015.0
2023-07-18 11:30:00,171.67,171.85,171.55,171.84,5401.0,171.67,171.85,171.55,171.84,5401.0
2023-07-18 11:40:00,171.83,171.83,171.31,171.5,8623.0,171.83,171.83,171.31,171.5,8623.0
2023-07-18 11:50:00,171.55,171.67,171.36,171.57,8061.0,171.55,171.67,171.36,171.57,8061.0
2023-07-18 12:00:00,171.61,171.61,170.86,170.91,8208.0,171.61,171.61,170.86,170.91,8208.0
2023-07-18 12:10:00,170.77,171.12,170.75,171.1,5693.0,170.77,171.12,170.75,171.1,5693.0
2023-07-18 12:20:00,171.05,171.09,170.39,170.39,17234.0,171.05,171.09,170.39,170.39,17234.0
2023-07-18 12:30:00,170.42,170.54,169.95,170.1,25494.0,170.42,170.54,169.95,170.1,25494.0
2023-07-18 12:40:00,170.15,170.96,170.15,170.93,19937.0,170.15,170.96,170.15,170.93,19937.0
2023-07-18 12:50:00,170.88,171.06,170.72,170.97,20968.0,170.88,171.06,170.72,170.97,20968.0
2023-07-18 13:00:00,170.93,171.0,170.54,170.7,13031.0,170.93,171.0,170.54,170.7,13031.0
2023-07-18 13:10:00,170.66,170.91,170.66,170.91,10634.0,170.66,170.91,170.66,170.91,10634.0
2023-07-18 13:20:00,170.98,171.58,170.96,171.49,9831.0,170.98,171.58,170.96,171.49,9831.0
2023-07-18 13:30:00,171.47,171.54,171.17,171.28,11282.0,171.47,171.54,171.17,171.28,11282.0
2023-07-18 13:40:00,171.36,171.75,171.36,171.62,14807.0,171.36,171.75,171.36,171.62,14807.0
2023-07-18 13:50:00,171.69,171.78,171.44,171.45,7476.0,171.69,171.78,171.44,171.45,7476.0
2023-07-18 14:00:00,171.53,171.92,171.52,171.79,6947.0,171.53,171.92,171.52,171.79,6947.0
2023-07-18 14:10:00,171.78,171.88,171.62,171.88,8064.0,171.78,171.88,171.62,171.88,8064.0
2023-07-18 14:20:00,171.81,172.47,171.71,172.47,9703.0,171.81,172.47,171.71,172.47,9703.0
2023-07-18 14:30:00,172.44,172.59,171.78,171.88,20247.0,172.44,172.59,171.78,171.88,20247.0
2023-07-18 14:40:00,171.92,172.28,171.88,172.0,11342.0,171.92,172.28,171.88,172.0,11342.0
2023-07-18 14:50:00,172.03,172.16,171.91,172.09,15992.0,172.03,172.16,171.91,172.09,15992.0
2023-07-18 15:00:00,172.1,172.15,171.86,172.06,8349.0,172.1,172.15,171.86,172.06,8349.0
2023-07-18 15:10:00,172.09,172.39,171.99,172.39,20512.0,172.09,172.39,171.99,172.39,20512.0
2023-07-18 15:20:00,172.41,172.93,172.36,172.9,11585.0,172.41,172.93,172.36,172.9,11585.0
2023-07-18 15:30:00,172.89,173.13,172.82,173.0,24863.0,172.89,173.13,172.82,173.0,24863.0
2023-07-18 15:40:00,173.0,173.08,172.59,172.89,52757.0,173.0,173.08,172.59,172.89,52757.0
2023-07-18 15:50:00,172.83,172.9,172.45,172.73,97443.0,172.83,172.9,172.45,172.73,97443.0
2023-07-19 09:30:00,174.22,174.75,172.09,173.16,46006.0,174.22,174.75,172.09,173.16,46006.0
2023-07-19 09:40:00,172.81,172.9,171.74,172.61,18781.0,172.81,172.9,171.74,172.61,18781.0
2023-07-19 09:50:00,172.34,173.24,171.81,173.06,10331.0,172.34,173.24,171.81,173.06,10331.0
2023-07-19 10:00:00,172.92,172.92,172.18,172.73,6299.0,172.92,172.92,172.18,172.73,6299.0
2023-07-19 10:10:00,172.6,173.51,172.51,173.36,9279.0,172.6,173.51,172.51,173.36,9279.0
2023-07-19 10:20:00,173.33,173.76,173.17,173.68,8436.0,173.33,173.76,173.17,173.68,8436.0
2023-07-19 10:30:00,173.75,174.11,173.37,173.37,11523.0,173.75,174.11,173.37,173.37,11523.0
2023-07-19 10:40:00,173.48,173.6,173.09,173.34,11909.0,173.48,173.6,173.09,173.34,11909.0
2023-07-19 10:50:00,173.2,173.97,173.04,173.82,20865.0,173.2,173.97,173.04,173.82,20865.0
2023-07-19 11:00:00,173.94,174.33,173.73,173.73,21352.0,173.94,174.33,173.73,173.73,21352.0
2023-07-19 11:10:00,173.55,174.02,173.27,173.78,27646.0,173.55,174.02,173.27,173.78,27646.0
2023-07-19 11:20:00,173.88,173.88,173.31,173.45,7292.0,173.88,173.88,173.31,173.45,7292.0
2023-07-19 11:30:00,173.42,173.91,173.32,173.9,6883.0,173.42,173.91,173.32,173.9,6883.0
2023-07-19 11:40:00,173.79,174.09,173.78,173.79,4421.0,173.79,174.09,173.78,173.79,4421.0
2023-07-19 11:50:00,173.58,173.69,173.38,173.5,6025.0,173.58,173.69,173.38,173.5,6025.0
2023-07-19 12:00:00,173.5,173.5,173.29,173.36,6541.0,173.5,173.5,173.29,173.36,6541.0
2023-07-19 12:10:00,173.35,174.3,173.18,174.23,92053.0,173.35,174.3,173.18,174.23,92053.0
2023-07-19 12:20:00,174.17,174.81,174.02,174.08,16224.0,174.17,174.81,174.02,174.08,16224.0
2023-07-19 12:30:00,173.96,174.38,173.77,173.78,4848.0,173.96,174.38,173.77,173.78,4848.0
2023-07-19 12:40:00,173.75,173.92,173.66,173.76,4499.0,173.75,173.92,173.66,173.76,4499.0
2023-07-19 12:50:00,173.8,174.51,173.62,174.51,8959.0,173.8,174.51,173.62,174.51,8959.0
2023-07-19 13:00:00,174.39,174.44,173.94,174.0,7511.0,174.39,174.44,173.94,174.0,7511.0
2023-07-19 13:10:00,174.01,174.37,173.96,174.06,9445.0,174.01,174.37,173.96,174.06,9445.0
2023-07-19 13:20:00,174.06,174.32,173.89,174.18,5600.0,174.06,174.32,173.89,174.18,5600.0
2023-07-19 13:30:00,174.16,174.47,174.16,174.47,3526.0,174.16,174.47,174.16,174.47,3526.0
2023-07-19 13:40:00,174.53,174.87,174.52,174.59,6086.0,174.53,174.87,174.52,174.59,6086.0
2023-07-19 13:50:00,174.6,174.88,174.45,174.88,6785.0,174.6,174.88,174.45,174.88,6785.0
2023-07-19 14:00:00,174.93,175.2,174.82,174.97,8290.0,174.93,175.2,174.82,174.97,8290.0
2023-07-19 14:10:00,174.87,174.95,174.55,174.56,4489.0,174.87,174.95,174.55,174.56,4489.0
2023-07-19 14:20:00,174.54,175.35,174.49,175.2,11720.0,174.54,175.35,174.49,175.2,11720.0
2023-07-19 14:30:00,175.24,175.61,175.22,175.27,8456.0,175.24,175.61,175.22,175.27,8456.0
2023-07-19 14:40:00,175.1,175.1,174.65,174.65,10393.0,175.1,175.1,174.65,174.65,10393.0
2023-07-19 14:50:00,174.62,174.8,174.52,174.67,5562.0,174.62,174.8,174.52,174.67,5562.0
2023-07-19 15:00:00,174.72,175.54,174.72,175.54,12177.0,174.72,175.54,174.72,175.54,12177.0
2023-07-19 15:10:00,175.5,175.59,175.15,175.31,7555.0,175.5,175.59,175.15,175.31,7555.0
2023-07-19 15:20:00,175.24,175.66,175.23,175.64,11736.0,175.24,175.66,175.23,175.64,11736.0
2023-07-19 15:30:00,175.54,175.6,175.29,175.58,16921.0,175.54,175.6,175.29,175.58,16921.0
2023-07-19 15:40:00,175.56,176.1,175.56,176.03,46651.0,175.56,176.1,175.56,176.03,46651.0
2023-07-19 15:50:00,176.06,176.48,175.94,176.41,135484.0,176.06,176.48,175.94,176.41,135484.0
2023-07-20 09:30:00,177.0,177.91,176.01,176.29,25177.0,177.0,177.91,176.01,176.29,25177.0
2023-07-20 09:40:00,176.13,176.13,174.96,175.48,13558.0,176.13,176.13,174.96,175.48,13558.0
2023-07-20 09:50:00,175.41,176.08,174.86,176.08,14298.0,175.41,176.08,174.86,176.08,14298.0
2023-07-20 10:00:00,176.11,176.25,174.35,174.42,12894.0,176.11,176.25,174.35,174.42,12894.0
2023-07-20 10:10:00,174.53,175.65,174.53,175.09,23868.0,174.53,175.65,174.53,175.09,23868.0
2023-07-20 10:20:00,175.15,175.15,174.61,175.0,14849.0,175.15,175.15,174.61,175.0,14849.0
2023-07-20 10:30:00,175.09,175.14,174.46,174.99,4907.0,175.09,175.14,174.46,174.99,4907.0
2023-07-20 10:40:00,175.02,175.15,174.65,174.87,6085.0,175.02,175.15,174.65,174.87,6085.0
2023-07-20 10:50:00,174.93,175.44,174.77,175.07,7765.0,174.93,175.44,174.77,175.07,7765.0
2023-07-20 11:00:00,175.16,175.24,174.85,174.94,8598.0,175.16,175.24,174.85,174.94,8598.0
2023-07-20 11:10:00,174.84,175.04,174.81,174.87,29671.0,174.84,175.04,174.81,174.87,29671.0
2023-07-20 11:20:00,174.76,174.83,174.3,174.39,3903.0,174.76,174.83,174.3,174.39,3903.0
2023-07-20 11:30:00,174.38,174.75,174.34,174.65,7944.0,174.38,174.75,174.34,174.65,7944.0
2023-07-20 11:40:00,174.6,174.71,174.27,174.31,2635.0,174.6,174.71,174.27,174.31,2635.0
2023-07-20 11:50:00,174.21,174.21,173.65,173.71,3415.0,174.21,174.21,173.65,173.71,3415.0
2023-07-20 12:00:00,173.7,173.7,173.23,173.3,8809.0,173.7,173.7,173.23,173.3,8809.0
2023-07-20 12:10:00,173.3,173.48,172.95,173.41,5092.0,173.3,173.48,172.95,173.41,5092.0
2023-07-20 12:20:00,173.37,173.91,173.11,173.84,5259.0,173.37,173.91,173.11,173.84,5259.0
2023-07-20 12:30:00,173.83,173.84,173.51,173.58,3390.0,173.83,173.84,173.51,173.58,3390.0
2023-07-20 12:40:00,173.49,173.86,173.49,173.77,17779.0,173.49,173.86,173.49,173.77,17779.0
2023-07-20 12:50:00,173.69,173.8,173.48,173.72,13614.0,173.69,173.8,173.48,173.72,13614.0
2023-07-20 13:00:00,173.86,173.94,173.63,173.64,6500.0,173.86,173.94,173.63,173.64,6500.0
2023-07-20 13:10:00,173.7,173.75,173.28,173.48,8874.0,173.7,173.75,173.28,173.48,8874.0
2023-07-20 13:20:00,173.49,173.91,173.34,173.47,9785.0,173.49,173.91,173.34,173.47,9785.0
2023-07-20 13:30:00,173.35,173.89,173.26,173.39,17460.0,173.35,173.89,173.26,173.39,17460.0
2023-07-20 13:40:00,173.37,173.39,173.07,173.28,13602.0,173.37,173.39,173.07,173.28,13602.0
2023-07-20 13:50:00,173.28,173.56,173.03,173.48,13504.0,173.28,173.56,173.03,173.48,13504.0
2023-07-20 14:00:00,173.49,173.51,173.17,173.38,13063.0,173.49,173.51,173.17,173.38,13063.0
2023-07-20 14:10:00,173.37,173.44,173.18,173.29,10331.0,173.37,173.44,173.18,173.29,10331.0
2023-07-20 14:20:00,173.28,173.46,173.2,173.37,20332.0,173.28,173.46,173.2,173.37,20332.0
2023-07-20 14:30:00,173.38,174.31,173.37,174.31,11356.0,173.38,174.31,173.37,174.31,11356.0
2023-07-20 14:40:00,174.33,174.39,174.08,174.16,16098.0,174.33,174.39,174.08,174.16,16098.0
2023-07-20 14:50:00,174.2,174.2,173.88,174.15,16209.0,174.2,174.2,173.88,174.15,16209.0
2023-07-20 15:00:00,174.13,174.38,173.91,174.24,12080.0,174.13,174.38,173.91,174.24,12080.0
2023-07-20 15:10:00,174.19,174.26,173.72,173.73,15933.0,174.19,174.26,173.72,173.73,15933.0
2023-07-20 15:20:00,173.69,174.21,173.66,173.68,18815.0,173.69,174.21,173.66,173.68,18815.0
2023-07-20 15:30:00,173.67,173.81,173.18,173.22,26787.0,173.67,173.81,173.18,173.22,26787.0
2023-07-20 15:40:00,173.22,173.52,173.06,173.45,39202.0,173.22,173.52,173.06,173.45,39202.0
2023-07-20 15:50:00,173.49,173.71,172.97,173.31,85055.0,173.49,173.71,172.97,173.31,85055.0
2023-07-21 09:30:00,174.59,174.59,172.5,173.76,9775.0,174.59,174.59,172.5,173.76,9775.0
2023-07-21 09:40:00,173.5,173.71,171.62,172.25,13958.0,173.5,173.71,171.62,172.25,13958.0
2023-07-21 09:50:00,172.36,172.38,171.8,172.28,4350.0,172.36,172.38,171.8,172.28,4350.0
2023-07-21 10:00:00,172.3,172.3,171.28,171.65,7344.0,172.3,172.3,171.28,171.65,7344.0
2023-07-21 10:10:00,171.75,172.42,171.75,172.42,3341.0,171.75,172.42,171.75,172.42,3341.0
2023-07-21 10:20:00,172.42,172.54,172.0,172.1,4840.0,172.42,172.54,172.0,172.1,4840.0
2023-07-21 10:30:00,172.0,172.6,171.83,172.6,13274.0,172.0,172.6,171.83,172.6,13274.0
2023-07-21 10:40:00,172.63,173.02,172.35,172.53,4392.0,172.63,173.02,172.35,172.53,4392.0
2023-07-21 10:50:00,172.53,172.53,172.02,172.32,31684.0,172.53,172.53,172.02,172.32,31684.0
2023-07-21 11:00:00,172.26,172.91,172.18,172.47,22855.0,172.26,172.91,172.18,172.47,22855.0
2023-07-21 11:10:00,172.52,172.52,171.87,171.92,4027.0,172.52,172.52,171.87,171.92,4027.0
2023-07-21 11:20:00,171.87,172.05,171.87,171.97,3763.0,171.87,172.05,171.87,171.97,3763.0
2023-07-21 11:30:00,171.97,171.97,171.32,171.74,7914.0,171.97,171.97,171.32,171.74,7914.0
2023-07-21 11:40:00,171.83,171.83,171.48,171.79,4590.0,171.83,171.83,171.48,171.79,4590.0
2023-07-21 11:50:00,171.71,171.75,171.43,171.7,3440.0,171.71,171.75,171.43,171.7,3440.0
2023-07-21 12:00:00,171.68,171.76,171.42,171.71,3159.0,171.68,171.76,171.42,171.71,3159.0
2023-07-21 12:10:00,171.79,171.92,171.73,171.75,3207.0,171.79,171.92,171.73,171.75,3207.0
2023-07-21 12:20:00,171.69,171.78,171.41,171.68,7242.0,171.69,171.78,171.41,171.68,7242.0
2023-07-21 12:30:00,171.69,171.69,171.38,171.47,2100.0,171.69,171.69,171.38,171.47,2100.0
2023-07-21 12:40:00,171.42,171.46,171.18,171.18,4749.0,171.42,171.46,171.18,171.18,4749.0
2023-07-21 12:50:00,171.21,171.28,170.94,171.16,5387.0,171.21,171.28,170.94,171.16,5387.0
2023-07-21 13:00:00,171.18,171.53,171.05,171.53,6844.0,171.18,171.53,171.05,171.53,6844.0
2023-07-21 13:10:00,171.59,172.1,171.58,171.82,6542.0,171.59,172.1,171.58,171.82,6542.0
2023-07-21 13:20:00,171.75,171.78,171.56,171.59,2700.0,171.75,171.78,171.56,171.59,2700.0
2023-07-21 13:30:00,171.66,172.0,171.65,172.0,9222.0,171.66,172.0,171.65,172.0,9222.0
2023-07-21 13:40:00,171.98,172.04,171.77,171.92,6748.0,171.98,172.04,171.77,171.92,6748.0
2023-07-21 13:50:00,171.94,172.11,171.56,171.69,8061.0,171.94,172.11,171.56,171.69,8061.0
2023-07-21 14:00:00,171.62,171.62,171.14,171.36,6254.0,171.62,171.62,171.14,171.36,6254.0
2023-07-21 14:10:00,171.4,171.5,171.12,171.47,3358.0,171.4,171.5,171.12,171.47,3358.0
2023-07-21 14:20:00,171.53,171.7,171.44,171.7,12197.0,171.53,171.7,171.44,171.7,12197.0
2023-07-21 14:30:00,171.73,171.73,171.39,171.53,5737.0,171.73,171.73,171.39,171.53,5737.0
2023-07-21 14:40:00,171.54,171.68,171.39,171.56,4648.0,171.54,171.68,171.39,171.56,4648.0
2023-07-21 14:50:00,171.68,171.82,171.46,171.64,7858.0,171.68,171.82,171.46,171.64,7858.0
2023-07-21 15:00:00,171.64,171.65,171.28,171.28,2400.0,171.64,171.65,171.28,171.28,2400.0
2023-07-21 15:10:00,171.2,171.31,171.07,171.22,7517.0,171.2,171.31,171.07,171.22,7517.0
2023-07-21 15:20:00,171.23,171.67,171.05,171.3,21714.0,171.23,171.67,171.05,171.3,21714.0
2023-07-21 15:30:00,171.44,171.7,171.25,171.29,8578.0,171.44,171.7,171.25,171.29,8578.0
2023-07-21 15:40:00,171.23,171.6,171.23,171.35,19638.0,171.23,171.6,171.23,171.35,19638.0
2023-07-21 15:50:00,171.25,171.46,171.02,171.43,58669.0,171.25,171.46,171.02,171.43,58669.0
2023-07-24 09:30:00,171.5,174.04,171.4,172.97,17422.0,171.5,174.04,171.4,172.97,17422.0
2023-07-24 09:40:00,173.24,173.59,172.79,173.5,6292.0,173.24,173.59,172.79,173.5,6292.0
2023-07-24 09:50:00,173.34,173.93,172.96,173.24,9523.0,173.34,173.93,172.96,173.24,9523.0
2023-07-24 10:00:00,173.39,173.5,172.66,172.89,16435.0,173.39,173.5,172.66,172.89,16435.0
2023-07-24 10:10:00,172.88,172.91,171.75,172.47,15855.0,172.88,172.91,171.75,172.47,15855.0
2023-07-24 10:20:00,172.42,172.49,170.96,171.16,11237.0,172.42,172.49,170.96,171.16,11237.0
2023-07-24 10:30:00,170.96,172.38,170.92,172.38,9786.0,170.96,172.38,170.92,172.38,9786.0
2023-07-24 10:40:00,172.44,173.08,172.17,173.08,6366.0,172.44,173.08,172.17,173.08,6366.0
2023-07-24 10:50:00,172.94,173.56,172.69,173.56,8071.0,172.94,173.56,172.69,173.56,8071.0
2023-07-24 11:00:00,173.73,174.14,173.62,173.9,10339.0,173.73,174.14,173.62,173.9,10339.0
2023-07-24 11:10:00,174.02,174.22,173.83,173.95,6474.0,174.02,174.22,173.83,173.95,6474.0
2023-07-24 11:20:00,173.97,174.49,173.97,174.49,6239.0,173.97,174.49,173.97,174.49,6239.0
2023-07-24 11:30:00,174.5,174.82,174.49,174.59,10285.0,174.5,174.82,174.49,174.59,10285.0
2023-07-24 11:40:00,174.5,175.15,174.5,174.63,8591.0,174.5,175.15,174.5,174.63,8591.0
2023-07-24 11:50:00,174.59,174.69,174.47,174.5,2799.0,174.59,174.69,174.47,174.5,2799.0
2023-07-24 12:00:00,174.5,174.51,173.57,173.58,9326.0,174.5,174.51,173.57,173.58,9326.0
2023-07-24 12:10:00,173.52,173.72,173.25,173.44,10790.0,173.52,173.72,173.25,173.44,10790.0
2023-07-24 12:20:00,173.34,174.04,173.34,174.04,2701.0,173.34,174.04,173.34,174.04,2701.0
2023-07-24 12:30:00,174.04,174.04,173.72,173.92,7665.0,174.04,174.04,173.72,173.92,7665.0
2023-07-24 12:40:00,173.91,173.91,173.59,173.59,1208.0,173.91,173.91,173.59,173.59,1208.0
2023-07-24 12:50:00,173.58,174.06,173.58,174.0,6021.0,173.58,174.06,173.58,174.0,6021.0
2023-07-24 13:00:00,174.0,174.15,173.78,174.1,8235.0,174.0,174.15,173.78,174.1,8235.0
2023-07-24 13:10:00,174.17,174.17,174.0,174.09,6695.0,174.17,174.17,174.0,174.09,6695.0
2023-07-24 13:20:00,174.09,174.16,173.91,174.13,9228.0,174.09,174.16,173.91,174.13,9228.0
2023-07-24 13:30:00,174.13,174.31,174.06,174.31,18162.0,174.13,174.31,174.06,174.31,18162.0
2023-07-24 13:40:00,174.27,174.28,173.99,174.09,4066.0,174.27,174.28,173.99,174.09,4066.0
2023-07-24 13:50:00,174.12,174.43,173.72,174.1,41302.0,174.12,174.43,173.72,174.1,41302.0
2023-07-24 14:00:00,174.05,174.33,173.93,174.2,6271.0,174.05,174.33,173.93,174.2,6271.0
2023-07-24 14:10:00,174.2,174.32,174.16,174.32,5890.0,174.2,174.32,174.16,174.32,5890.0
2023-07-24 14:20:00,174.34,174.35,174.07,174.08,9461.0,174.34,174.35,174.07,174.08,9461.0
2023-07-24 14:30:00,174.01,174.14,173.72,173.78,7201.0,174.01,174.14,173.72,173.78,7201.0
2023-07-24 14:40:00,173.72,173.72,173.08,173.29,9881.0,173.72,173.72,173.08,173.29,9881.0
2023-07-24 14:50:00,173.3,173.3,172.87,173.06,7458.0,173.3,173.3,172.87,173.06,7458.0
2023-07-24 15:00:00,173.05,173.05,172.88,173.0,11025.0,173.05,173.05,172.88,173.0,11025.0
2023-07-24 15:10:00,172.98,173.12,172.88,173.1,19212.0,172.98,173.12,172.88,173.1,19212.0
2023-07-24 15:20:00,173.13,173.22,172.88,172.92,21713.0,173.13,173.22,172.88,172.92,21713.0
2023-07-24 15:30:00,172.93,173.45,172.93,173.08,15712.0,172.93,173.45,172.93,173.08,15712.0
2023-07-24 15:40:00,173.04,173.83,173.02,173.76,19538.0,173.04,173.83,173.02,173.76,19538.0
2023-07-24 15:50:00,173.75,174.28,173.47,174.22,77858.0,173.75,174.28,173.47,174.22,77858.0
2023-07-25 09:30:00,172.82,172.82,171.64,172.69,5146.0,172.82,172.82,171.64,172.69,5146.0
2023-07-25 09:40:00,172.53,172.54,171.35,171.35,2041.0,172.53,172.54,171.35,171.35,2041.0
2023-07-25 09:50:00,171.45,171.68,171.06,171.09,6108.0,171.45,171.68,171.06,171.09,6108.0
2023-07-25 10:00:00,170.87,171.95,170.87,171.92,7697.0,170.87,171.95,170.87,171.92,7697.0
2023-07-25 10:10:00,171.92,173.0,171.91,172.53,11633.0,171.92,173.0,171.91,172.53,11633.0
2023-07-25 10:20:00,172.6,172.86,172.6,172.79,3495.0,172.6,172.86,172.6,172.79,3495.0
2023-07-25 10:30:00,172.79,172.79,172.44,172.76,8826.0,172.79,172.79,172.44,172.76,8826.0
2023-07-25 10:40:00,172.65,172.92,172.36,172.88,14107.0,172.65,172.92,172.36,172.88,14107.0
2023-07-25 10:50:00,172.9,173.12,172.43,173.12,7407.0,172.9,173.12,172.43,173.12,7407.0
2023-07-25 11:00:00,173.0,173.1,172.32,172.39,8849.0,173.0,173.1,172.32,172.39,8849.0
2023-07-25 11:10:00,172.22,172.22,171.48,171.59,7996.0,172.22,172.22,171.48,171.59,7996.0
2023-07-25 11:20:00,171.66,172.34,171.59,172.33,10437.0,171.66,172.34,171.59,172.33,10437.0
2023-07-25 11:30:00,172.38,172.38,172.01,172.26,4535.0,172.38,172.38,172.01,172.26,4535.0
2023-07-25 11:40:00,172.25,172.64,172.24,172.64,2938.0,172.25,172.64,172.24,172.64,2938.0
2023-07-25 11:50:00,172.64,172.64,172.2,172.47,4879.0,172.64,172.64,172.2,172.47,4879.0
2023-07-25 12:00:00,172.4,172.66,172.4,172.66,6410.0,172.4,172.66,172.4,172.66,6410.0
2023-07-25 12:10:00,172.7,172.83,172.54,172.54,5509.0,172.7,172.83,172.54,172.54,5509.0
2023-07-25 12:20:00,172.49,172.74,172.19,172.2,5396.0,172.49,172.74,172.19,172.2,5396.0
2023-07-25 12:30:00,172.21,172.43,172.15,172.43,5654.0,172.21,172.43,172.15,172.43,5654.0
2023-07-25 12:40:00,172.4,172.58,172.35,172.53,9739.0,172.4,172.58,172.35,172.53,9739.0
2023-07-25 12:50:00,172.61,173.01,172.55,173.01,8991.0,172.61,173.01,172.55,173.01,8991.0
2023-07-25 13:00:00,172.98,172.98,172.62,172.63,7777.0,172.98,172.98,172.62,172.63,7777.0
2023-07-25 13:10:00,172.53,172.76,172.47,172.68,8314.0,172.53,172.76,172.47,172.68,8314.0
2023-07-25 13:20:00,172.74,173.06,172.64,172.94,19561.0,172.74,173.06,172.64,172.94,19561.0
2023-07-25 13:30:00,172.94,173.01,172.79,172.97,9654.0,172.94,173.01,172.79,172.97,9654.0
2023-07-25 13:40:00,172.95,173.19,172.86,172.94,7367.0,172.95,173.19,172.86,172.94,7367.0
2023-07-25 13:50:00,172.9,173.25,172.9,173.25,4014.0,172.9,173.25,172.9,173.25,4014.0
2023-07-25 14:00:00,173.22,173.22,172.93,172.98,4335.0,173.22,173.22,172.93,172.98,4335.0
2023-07-25 14:10:00,172.92,172.95,172.79,172.86,5248.0,172.92,172.95,172.79,172.86,5248.0
2023-07-25 14:20:00,172.91,173.27,172.86,173.25,6981.0,172.91,173.27,172.86,173.25,6981.0
2023-07-25 14:30:00,173.28,173.87,173.28,173.87,13389.0,173.28,173.87,173.28,173.87,13389.0
2023-07-25 14:40:00,173.88,173.92,173.57,173.59,5975.0,173.88,173.92,173.57,173.59,5975.0
2023-07-25 14:50:00,173.62,173.71,173.53,173.61,8160.0,173.62,173.71,173.53,173.61,8160.0
2023-07-25 15:00:00,173.69,173.99,173.48,173.87,29699.0,173.69,173.99,173.48,173.87,29699.0
2023-07-25 15:10:00,173.97,174.0,173.65,173.85,38905.0,173.97,174.0,173.65,173.85,38905.0
2023-07-25 15:20:00,173.86,173.91,173.71,173.71,16764.0,173.86,173.91,173.71,173.71,16764.0
2023-07-25 15:30:00,173.71,174.1,173.71,173.91,24983.0,173.71,174.1,173.71,173.91,24983.0
2023-07-25 15:40:00,173.87,174.32,173.86,174.26,22917.0,173.87,174.32,173.86,174.26,22917.0
2023-07-25 15:50:00,174.2,174.22,173.62,173.84,144146.0,174.2,174.22,173.62,173.84,144146.0
2023-07-26 09:30:00,175.19,176.6,174.91,176.6,9793.0,175.19,176.6,174.91,176.6,9793.0
2023-07-26 09:40:00,176.27,177.78,175.98,177.18,15060.0,176.27,177.78,175.98,177.18,15060.0
2023-07-26 09:50:00,177.07,177.78,176.94,177.64,10471.0,177.07,177.78,176.94,177.64,10471.0
2023-07-26 10:00:00,177.31,177.31,175.82,175.93,31952.0,177.31,177.31,175.82,175.93,31952.0
2023-07-26 10:10:00,175.71,176.22,175.53,175.97,15682.0,175.71,176.22,175.53,175.97,15682.0
2023-07-26 10:20:00,175.91,176.34,175.89,176.09,24557.0,175.91,176.34,175.89,176.09,24557.0
2023-07-26 10:30:00,176.12,176.31,175.82,176.22,13425.0,176.12,176.31,175.82,176.22,13425.0
2023-07-26 10:40:00,176.13,176.35,175.94,175.95,15414.0,176.13,176.35,175.94,175.95,15414.0
2023-07-26 10:50:00,175.89,176.31,175.89,176.07,7161.0,175.89,176.31,175.89,176.07,7161.0
2023-07-26 11:00:00,176.0,176.66,175.93,176.61,20994.0,176.0,176.66,175.93,176.61,20994.0
2023-07-26 11:10:00,176.61,177.09,176.39,176.99,31355.0,176.61,177.09,176.39,176.99,31355.0
2023-07-26 11:20:00,177.06,177.5,176.96,177.19,11280.0,177.06,177.5,176.96,177.19,11280.0
2023-07-26 11:30:00,177.27,177.27,176.75,177.13,2686.0,177.27,177.27,176.75,177.13,2686.0
2023-07-26 11:40:00,177.21,177.56,176.99,177.47,16235.0,177.21,177.56,176.99,177.47,16235.0
2023-07-26 11:50:00,177.46,177.46,177.07,177.31,9990.0,177.46,177.46,177.07,177.31,9990.0
2023-07-26 12:00:00,177.31,177.61,177.24,177.25,19176.0,177.31,177.61,177.24,177.25,19176.0
2023-07-26 12:10:00,177.27,177.66,177.26,177.42,17400.0,177.27,177.66,177.26,177.42,17400.0
2023-07-26 12:20:00,177.45,177.56,177.18,177.36,21495.0,177.45,177.56,177.18,177.36,21495.0
2023-07-26 12:30:00,177.27,177.71,176.96,177.51,6725.0,177.27,177.71,176.96,177.51,6725.0
2023-07-26 12:40:00,177.67,177.71,177.27,177.59,5220.0,177.67,177.71,177.27,177.59,5220.0
2023-07-26 12:50:00,177.71,178.02,177.62,177.86,4314.0,177.71,178.02,177.62,177.86,4314.0
2023-07-26 13:00:00,178.0,178.52,178.0,178.13,10063.0,178.0,178.52,178.0,178.13,10063.0
2023-07-26 13:10:00,178.02,178.12,177.91,177.98,13885.0,178.02,178.12,177.91,177.98,13885.0
2023-07-26 13:20:00,177.94,178.1,177.6,177.75,15374.0,177.94,178.1,177.6,177.75,15374.0
2023-07-26 13:30:00,177.71,177.84,177.57,177.66,15648.0,177.71,177.84,177.57,177.66,15648.0
2023-07-26 13:40:00,177.66,178.14,177.6,177.63,30828.0,177.66,178.14,177.6,177.63,30828.0
2023-07-26 13:50:00,177.63,177.85,177.56,177.61,5433.0,177.63,177.85,177.56,177.61,5433.0
2023-07-26 14:00:00,177.57,177.76,177.45,177.76,5380.0,177.57,177.76,177.45,177.76,5380.0
2023-07-26 14:10:00,177.73,177.73,177.26,177.62,5312.0,177.73,177.73,177.26,177.62,5312.0
2023-07-26 14:20:00,177.56,178.05,177.42,178.05,19744.0,177.56,178.05,177.42,178.05,19744.0
2023-07-26 14:30:00,177.96,179.4,177.95,179.4,35881.0,177.96,179.4,177.95,179.4,35881.0
2023-07-26 14:40:00,179.31,179.5,178.72,178.84,22409.0,179.31,179.5,178.72,178.84,22409.0
2023-07-26 14:50:00,178.84,179.02,178.39,178.83,34786.0,178.84,179.02,178.39,178.83,34786.0
2023-07-26 15:00:00,178.86,179.03,178.43,178.58,27991.0,178.86,179.03,178.43,178.58,27991.0
2023-07-26 15:10:00,178.62,179.0,178.49,178.86,23857.0,178.62,179.0,178.49,178.86,23857.0
2023-07-26 15:20:00,178.88,179.01,178.73,178.81,31241.0,178.88,179.01,178.73,178.81,31241.0
2023-07-26 15:30:00,178.81,179.03,178.4,178.86,82096.0,178.81,179.03,178.4,178.86,82096.0
2023-07-26 15:40:00,178.86,179.86,178.86,179.75,41863.0,178.86,179.86,178.86,179.75,41863.0
2023-07-26 15:50:00,179.72,180.11,179.33,180.0,197807.0,179.72,180.11,179.33,180.0,197807.0
2023-07-27 09:30:00,180.13,181.66,180.13,180.14,4261.0,180.13,181.66,180.13,180.14,4261.0
2023-07-27 09:40:00,180.18,180.23,179.39,179.39,3953.0,180.18,180.23,179.39,179.39,3953.0
2023-07-27 09:50:00,179.43,179.85,178.92,179.85,3128.0,179.43,179.85,178.92,179.85,3128.0
2023-07-27 10:00:00,179.67,180.26,179.28,180.26,14041.0,179.67,180.26,179.28,180.26,14041.0
2023-07-27 10:10:00,180.27,180.38,179.35,180.07,18476.0,180.27,180.38,179.35,180.07,18476.0
2023-07-27 10:20:00,179.99,180.17,179.67,179.93,22594.0,179.99,180.17,179.67,179.93,22594.0
2023-07-27 10:30:00,179.85,180.26,179.39,179.97,13305.0,179.85,180.26,179.39,179.97,13305.0
2023-07-27 10:40:00,179.99,180.19,179.71,179.94,15825.0,179.99,180.19,179.71,179.94,15825.0
2023-07-27 10:50:00,179.95,180.73,179.94,180.51,11003.0,179.95,180.73,179.94,180.51,11003.0
2023-07-27 11:00:00,180.5,180.55,179.63,179.65,8941.0,180.5,180.55,179.63,179.65,8941.0
2023-07-27 11:10:00,179.64,179.82,179.38,179.8,5664.0,179.64,179.82,179.38,179.8,5664.0
2023-07-27 11:20:00,179.81,179.81,179.45,179.45,5799.0,179.81,179.81,179.45,179.45,5799.0
2023-07-27 11:30:00,179.39,179.63,179.13,179.63,6074.0,179.39,179.63,179.13,179.63,6074.0
2023-07-27 11:40:00,179.56,179.71,179.28,179.66,6773.0,179.56,179.71,179.28,179.66,6773.0
2023-07-27 11:50:00,179.73,179.96,179.61,179.92,4669.0,179.73,179.96,179.61,179.92,4669.0
2023-07-27 12:00:00,179.96,180.53,179.96,180.47,12653.0,179.96,180.53,179.96,180.47,12653.0
2023-07-27 12:10:00,180.46,181.0,180.38,180.9,6787.0,180.46,181.0,180.38,180.9,6787.0
2023-07-27 12:20:00,180.93,181.24,180.61,181.24,7349.0,180.93,181.24,180.61,181.24,7349.0
2023-07-27 12:30:00,181.39,181.39,181.0,181.31,3606.0,181.39,181.39,181.0,181.31,3606.0
2023-07-27 12:40:00,181.28,181.3,180.33,180.33,6826.0,181.28,181.3,180.33,180.33,6826.0
2023-07-27 12:50:00,180.33,180.33,179.77,180.06,9642.0,180.33,180.33,179.77,180.06,9642.0
2023-07-27 13:00:00,180.1,180.3,179.68,180.0,8036.0,180.1,180.3,179.68,180.0,8036.0
2023-07-27 13:10:00,180.07,180.07,179.1,179.4,9673.0,180.07,180.07,179.1,179.4,9673.0
2023-07-27 13:20:00,179.35,179.35,178.88,178.98,8611.0,179.35,179.35,178.88,178.98,8611.0
2023-07-27 13:30:00,179.11,179.11,178.46,178.46,12530.0,179.11,179.11,178.46,178.46,12530.0
2023-07-27 13:40:00,178.55,178.76,178.0,178.0,18271.0,178.55,178.76,178.0,178.0,18271.0
2023-07-27 13:50:00,178.02,178.09,177.43,177.71,10616.0,178.02,178.09,177.43,177.71,10616.0
2023-07-27 14:00:00,177.71,178.13,177.67,177.99,19656.0,177.71,178.13,177.67,177.99,19656.0
2023-07-27 14:10:00,178.04,178.04,177.57,177.75,11917.0,178.04,178.04,177.57,177.75,11917.0
2023-07-27 14:20:00,177.81,177.93,176.85,176.85,13062.0,177.81,177.93,176.85,176.85,13062.0
2023-07-27 14:30:00,176.84,176.84,175.58,175.72,34052.0,176.84,176.84,175.58,175.72,34052.0
2023-07-27 14:40:00,175.71,176.08,175.59,175.87,15883.0,175.71,176.08,175.59,175.87,15883.0
2023-07-27 14:50:00,175.95,176.08,175.37,175.58,10149.0,175.95,176.08,175.37,175.58,10149.0
2023-07-27 15:00:00,175.58,175.62,175.05,175.41,22084.0,175.58,175.62,175.05,175.41,22084.0
2023-07-27 15:10:00,175.41,176.65,175.41,176.43,17817.0,175.41,176.65,175.41,176.43,17817.0
2023-07-27 15:20:00,176.37,176.42,176.12,176.28,7064.0,176.37,176.42,176.12,176.28,7064.0
2023-07-27 15:30:00,176.29,176.29,175.72,175.83,11032.0,176.29,176.29,175.72,175.83,11032.0
2023-07-27 15:40:00,175.83,175.86,175.21,175.55,18019.0,175.83,175.86,175.21,175.55,18019.0
2023-07-27 15:50:00,175.47,175.73,174.74,174.9,125538.0,175.47,175.73,174.74,174.9,125538.0
2023-07-28 09:30:00,177.49,179.06,177.22,178.25,23873.0,177.49,179.06,177.22,178.25,23873.0
2023-07-28 09:40:00,178.49,178.63,178.03,178.61,12649.0,178.49,178.63,178.03,178.61,12649.0
2023-07-28 09:50:00,178.68,178.68,177.82,177.82,1300.0,178.68,178.68,177.82,177.82,1300.0
2023-07-28 10:00:00,177.49,178.12,176.69,177.03,13386.0,177.49,178.12,176.69,177.03,13386.0
2023-07-28 10:10:00,177.03,177.96,176.89,177.96,9646.0,177.03,177.96,176.89,177.96,9646.0
2023-07-28 10:20:00,177.85,178.35,177.83,178.06,13883.0,177.85,178.35,177.83,178.06,13883.0
2023-07-28 10:30:00,178.19,178.57,178.13,178.49,6621.0,178.19,178.57,178.13,178.49,6621.0
2023-07-28 10:40:00,178.49,179.26,178.42,179.26,20921.0,178.49,179.26,178.42,179.26,20921.0
2023-07-28 10:50:00,179.35,179.8,179.15,179.8,13600.0,179.35,179.8,179.15,179.8,13600.0
2023-07-28 11:00:00,179.87,180.0,179.5,179.57,14855.0,179.87,180.0,179.5,179.57,14855.0
2023-07-28 11:10:00,179.46,179.61,179.24,179.24,8224.0,179.46,179.61,179.24,179.24,8224.0
2023-07-28 11:20:00,179.29,180.27,179.26,179.9,15850.0,179.29,180.27,179.26,179.9,15850.0
2023-07-28 11:30:00,179.9,179.95,178.97,179.04,12574.0,179.9,179.95,178.97,179.04,12574.0
2023-07-28 11:40:00,179.0,179.38,179.0,179.33,17303.0,179.0,179.38,179.0,179.33,17303.0
2023-07-28 11:50:00,179.24,179.33,178.81,179.04,3266.0,179.24,179.33,178.81,179.04,3266.0
2023-07-28 12:00:00,179.01,179.12,178.71,178.71,4982.0,179.01,179.12,178.71,178.71,4982.0
2023-07-28 12:10:00,178.68,178.98,178.67,178.75,4650.0,178.68,178.98,178.67,178.75,4650.0
2023-07-28 12:20:00,178.69,178.96,178.65,178.85,6097.0,178.69,178.96,178.65,178.85,6097.0
2023-07-28 12:30:00,178.86,179.04,178.81,178.89,2399.0,178.86,179.04,178.81,178.89,2399.0
2023-07-28 12:40:00,178.81,178.87,178.49,178.69,6875.0,178.81,178.87,178.49,178.69,6875.0
2023-07-28 12:50:00,178.69,178.75,178.42,178.43,5674.0,178.69,178.75,178.42,178.43,5674.0
2023-07-28 13:00:00,178.38,178.38,177.62,177.62,19546.0,178.38,178.38,177.62,177.62,19546.0
2023-07-28 13:10:00,177.59,177.63,177.15,177.16,5860.0,177.59,177.63,177.15,177.16,5860.0
2023-07-28 13:20:00,177.08,177.15,176.45,176.52,7283.0,177.08,177.15,176.45,176.52,7283.0
2023-07-28 13:30:00,176.52,176.54,176.31,176.48,14093.0,176.52,176.54,176.31,176.48,14093.0
2023-07-28 13:40:00,176.47,176.47,176.03,176.16,7085.0,176.47,176.47,176.03,176.16,7085.0
2023-07-28 13:50:00,176.11,177.0,176.07,176.98,9290.0,176.11,177.0,176.07,176.98,9290.0
2023-07-28 14:00:00,176.99,177.33,176.83,177.22,11212.0,176.99,177.33,176.83,177.22,11212.0
2023-07-28 14:10:00,177.14,177.58,177.07,177.48,23372.0,177.14,177.58,177.07,177.48,23372.0
2023-07-28 14:20:00,177.5,177.55,177.25,177.34,10039.0,177.5,177.55,177.25,177.34,10039.0
2023-07-28 14:30:00,177.33,178.13,177.17,178.01,65900.0,177.33,178.13,177.17,178.01,65900.0
2023-07-28 14:40:00,178.06,178.2,177.83,177.89,7895.0,178.06,178.2,177.83,177.89,7895.0
2023-07-28 14:50:00,177.87,178.09,177.84,177.86,7222.0,177.87,178.09,177.84,177.86,7222.0
2023-07-28 15:00:00,177.8,177.8,177.49,177.74,4413.0,177.8,177.8,177.49,177.74,4413.0
2023-07-28 15:10:00,177.84,178.09,177.65,178.09,6762.0,177.84,178.09,177.65,178.09,6762.0
2023-07-28 15:20:00,178.09,178.26,177.92,178.06,15146.0,178.09,178.26,177.92,178.06,15146.0
2023-07-28 15:30:00,178.04,178.15,177.94,178.09,19834.0,178.04,178.15,177.94,178.09,19834.0
2023-07-28 15:40:00,178.09,178.26,178.02,178.05,81924.0,178.09,178.26,178.02,178.05,81924.0
2023-07-28 15:50:00,178.05,178.11,177.26,177.66,156976.0,178.05,178.11,177.26,177.66,156976.0
2023-07-31 09:30:00,177.07,177.13,176.63,177.0,5947.0,177.07,177.13,176.63,177.0,5947.0
2023-07-31 09:40:00,176.76,178.59,176.76,178.59,4182.0,176.76,178.59,176.76,178.59,4182.0
2023-07-31 09:50:00,178.89,178.89,177.41,177.41,605.0,178.89,178.89,177.41,177.41,605.0
2023-07-31 10:00:00,177.58,178.0,177.57,177.84,3770.0,177.58,178.0,177.57,177.84,3770.0
2023-07-31 10:10:00,177.87,178.05,177.41,177.58,6116.0,177.87,178.05,177.41,177.58,6116.0
2023-07-31 10:20:00,177.56,177.57,176.51,176.69,5352.0,177.56,177.57,176.51,176.69,5352.0
2023-07-31 10:30:00,176.71,176.82,175.85,175.97,4436.0,176.71,176.82,175.85,175.97,4436.0
2023-07-31 10:40:00,175.97,176.74,175.97,176.5,3425.0,175.97,176.74,175.97,176.5,3425.0
2023-07-31 10:50:00,176.6,177.17,176.6,177.17,11180.0,176.6,177.17,176.6,177.17,11180.0
2023-07-31 11:00:00,177.14,177.64,177.09,177.25,5194.0,177.14,177.64,177.09,177.25,5194.0
2023-07-31 11:10:00,177.28,177.81,177.22,177.81,4724.0,177.28,177.81,177.22,177.81,4724.0
2023-07-31 11:20:00,178.02,178.02,177.69,177.81,2030.0,178.02,178.02,177.69,177.81,2030.0
2023-07-31 11:30:00,177.84,178.01,177.6,177.67,2905.0,177.84,178.01,177.6,177.67,2905.0
2023-07-31 11:40:00,177.66,177.77,177.41,177.52,2359.0,177.66,177.77,177.41,177.52,2359.0
2023-07-31 11:50:00,177.58,177.62,177.2,177.2,3334.0,177.58,177.62,177.2,177.2,3334.0
2023-07-31 12:00:00,177.38,177.83,177.38,177.83,1412.0,177.38,177.83,177.38,177.83,1412.0
2023-07-31 12:10:00,177.87,177.99,177.35,177.44,6282.0,177.87,177.99,177.35,177.44,6282.0
2023-07-31 12:20:00,177.3,177.35,177.06,177.09,4575.0,177.3,177.35,177.06,177.09,4575.0
2023-07-31 12:30:00,177.09,177.1,176.86,176.86,5580.0,177.09,177.1,176.86,176.86,5580.0
2023-07-31 12:40:00,176.86,177.05,176.7,176.91,2320.0,176.86,177.05,176.7,176.91,2320.0
2023-07-31 12:50:00,176.78,176.78,176.5,176.77,2500.0,176.78,176.78,176.5,176.77,2500.0
2023-07-31 13:00:00,176.65,176.84,176.33,176.84,6671.0,176.65,176.84,176.33,176.84,6671.0
2023-07-31 13:10:00,176.92,177.02,176.73,176.75,2269.0,176.92,177.02,176.73,176.75,2269.0
2023-07-31 13:20:00,176.8,176.83,176.56,176.83,6135.0,176.8,176.83,176.56,176.83,6135.0
2023-07-31 13:30:00,176.83,177.16,176.69,177.14,5009.0,176.83,177.16,176.69,177.14,5009.0
2023-07-31 13:40:00,177.33,177.39,177.1,177.26,2878.0,177.33,177.39,177.1,177.26,2878.0
2023-07-31 13:50:00,177.25,177.41,176.87,177.09,4562.0,177.25,177.41,176.87,177.09,4562.0
2023-07-31 14:00:00,177.02,177.34,176.98,177.32,3851.0,177.02,177.34,176.98,177.32,3851.0
2023-07-31 14:10:00,177.33,177.33,177.02,177.08,2576.0,177.33,177.33,177.02,177.08,2576.0
2023-07-31 14:20:00,177.01,177.01,176.86,176.92,3349.0,177.01,177.01,176.86,176.92,3349.0
2023-07-31 14:30:00,176.95,177.05,176.71,176.8,3930.0,176.95,177.05,176.71,176.8,3930.0
2023-07-31 14:40:00,176.84,177.05,176.82,176.94,4092.0,176.84,177.05,176.82,176.94,4092.0
2023-07-31 14:50:00,177.01,177.09,176.86,176.86,5861.0,177.01,177.09,176.86,176.86,5861.0
2023-07-31 15:00:00,176.85,176.88,176.67,176.82,8475.0,176.85,176.88,176.67,176.82,8475.0
2023-07-31 15:10:00,176.81,176.98,176.75,176.97,7413.0,176.81,176.98,176.75,176.97,7413.0
2023-07-31 15:20:00,177.1,177.44,177.1,177.44,4172.0,177.1,177.44,177.1,177.44,4172.0
2023-07-31 15:30:00,177.44,177.44,177.0,177.11,9590.0,177.44,177.44,177.0,177.11,9590.0
2023-07-31 15:40:00,177.11,177.45,177.04,177.32,12364.0,177.11,177.45,177.04,177.32,12364.0
2023-07-31 15:50:00,177.27,177.83,177.26,177.62,38099.0,177.27,177.83,177.26,177.62,38099.0
2023-08-01 09:30:00,176.95,177.05,175.23,176.2,8735.0,176.95,177.05,175.23,176.2,8735.0
2023-08-01 09:40:00,176.3,177.57,175.98,177.57,8569.0,176.3,177.57,175.98,177.57,8569.0
2023-08-01 09:50:00,177.75,179.45,177.4,178.98,14938.0,177.75,179.45,177.4,178.98,14938.0
2023-08-01 10:00:00,179.24,179.44,178.57,178.82,12076.0,179.24,179.44,178.57,178.82,12076.0
2023-08-01 10:10:00,178.67,178.69,177.98,178.3,11139.0,178.67,178.69,177.98,178.3,11139.0
2023-08-01 10:20:00,178.14,178.33,177.4,177.43,10864.0,178.14,178.33,177.4,177.43,10864.0
2023-08-01 10:30:00,176.72,176.99,176.7,176.76,2502.0,176.72,176.99,176.7,176.76,2502.0
2023-08-01 10:40:00,176.88,177.07,176.51,176.81,4512.0,176.88,177.07,176.51,176.81,4512.0
2023-08-01 10:50:00,176.89,176.9,175.83,176.22,4678.0,176.89,176.9,175.83,176.22,4678.0
2023-08-01 11:00:00,176.25,176.88,176.24,176.88,7115.0,176.25,176.88,176.24,176.88,7115.0
2023-08-01 11:10:00,176.84,176.96,176.38,176.38,2970.0,176.84,176.96,176.38,176.38,2970.0
2023-08-01 11:20:00,176.32,176.32,175.93,176.27,4045.0,176.32,176.32,175.93,176.27,4045.0
2023-08-01 11:30:00,176.11,176.28,176.0,176.1,5794.0,176.11,176.28,176.0,176.1,5794.0
2023-08-01 11:40:00,175.99,176.19,175.89,176.06,4975.0,175.99,176.19,175.89,176.06,4975.0
2023-08-01 11:50:00,176.06,176.39,175.94,175.95,6253.0,176.06,176.39,175.94,175.95,6253.0
2023-08-01 12:00:00,176.06,176.5,176.01,176.47,4262.0,176.06,176.5,176.01,176.47,4262.0
2023-08-01 12:10:00,176.41,176.69,176.0,176.18,4152.0,176.41,176.69,176.0,176.18,4152.0
2023-08-01 12:20:00,176.19,176.72,176.15,176.58,3082.0,176.19,176.72,176.15,176.58,3082.0
2023-08-01 12:30:00,176.49,176.61,176.28,176.58,2600.0,176.49,176.61,176.28,176.58,2600.0
2023-08-01 12:40:00,176.54,176.57,176.43,176.55,2952.0,176.54,176.57,176.43,176.55,2952.0
2023-08-01 12:50:00,176.5,176.5,176.09,176.09,3904.0,176.5,176.5,176.09,176.09,3904.0
2023-08-01 13:00:00,176.19,176.56,176.15,176.54,3569.0,176.19,176.56,176.15,176.54,3569.0
2023-08-01 13:10:00,176.5,176.5,175.85,175.95,8985.0,176.5,176.5,175.85,175.95,8985.0
2023-08-01 13:20:00,176.04,176.09,175.85,176.03,5339.0,176.04,176.09,175.85,176.03,5339.0
2023-08-01 13:30:00,176.11,176.2,175.86,175.89,2884.0,176.11,176.2,175.86,175.89,2884.0
2023-08-01 13:40:00,176.08,176.11,175.6,175.7,5603.0,176.08,176.11,175.6,175.7,5603.0
2023-08-01 13:50:00,175.68,175.74,175.43,175.67,2464.0,175.68,175.74,175.43,175.67,2464.0
2023-08-01 14:00:00,175.7,175.75,175.5,175.51,2390.0,175.7,175.75,175.5,175.51,2390.0
2023-08-01 14:10:00,175.47,175.64,175.24,175.52,12205.0,175.47,175.64,175.24,175.52,12205.0
2023-08-01 14:20:00,175.48,175.48,175.04,175.15,28077.0,175.48,175.48,175.04,175.15,28077.0
2023-08-01 14:30:00,175.2,175.37,175.15,175.25,13435.0,175.2,175.37,175.15,175.25,13435.0
2023-08-01 14:40:00,175.2,175.35,175.17,175.26,11877.0,175.2,175.35,175.17,175.26,11877.0
2023-08-01 14:50:00,175.26,175.53,175.2,175.45,23817.0,175.26,175.53,175.2,175.45,23817.0
2023-08-01 15:00:00,175.38,176.0,175.32,175.41,70832.0,175.38,176.0,175.32,175.41,70832.0
2023-08-01 15:10:00,175.45,175.45,174.84,174.94,15247.0,175.45,175.45,174.84,174.94,15247.0
2023-08-01 15:20:00,174.95,174.95,174.54,174.54,15306.0,174.95,174.95,174.54,174.54,15306.0
2023-08-01 15:30:00,174.54,174.72,173.9,173.9,15260.0,174.54,174.72,173.9,173.9,15260.0
2023-08-01 15:40:00,173.96,174.22,173.63,174.15,47706.0,173.96,174.22,173.63,174.15,47706.0
2023-08-01 15:50:00,174.16,174.5,174.04,174.08,117759.0,174.16,174.5,174.04,174.08,117759.0
2023-08-02 09:30:00,172.0,172.52,169.76,171.56,16544.0,172.0,172.52,169.76,171.56,16544.0
2023-08-02 09:40:00,171.56,172.15,171.32,171.72,4277.0,171.56,172.15,171.32,171.72,4277.0
2023-08-02 09:50:00,171.49,171.58,171.19,171.52,10986.0,171.49,171.58,171.19,171.52,10986.0
2023-08-02 10:00:00,171.57,171.96,171.26,171.62,7996.0,171.57,171.96,171.26,171.62,7996.0
2023-08-02 10:10:00,171.76,172.2,170.7,171.0,40528.0,171.76,172.2,170.7,171.0,40528.0
2023-08-02 10:20:00,171.02,171.29,170.61,170.63,13375.0,171.02,171.29,170.61,170.63,13375.0
2023-08-02 10:30:00,170.74,171.38,170.74,171.15,3124.0,170.74,171.38,170.74,171.15,3124.0
2023-08-02 10:40:00,171.02,171.18,170.45,170.61,7082.0,171.02,171.18,170.45,170.61,7082.0
2023-08-02 10:50:00,170.64,171.15,170.63,170.95,4492.0,170.64,171.15,170.63,170.95,4492.0
2023-08-02 11:00:00,170.71,171.25,170.6,171.25,3310.0,170.71,171.25,170.6,171.25,3310.0
2023-08-02 11:10:00,171.14,171.24,170.78,170.96,9885.0,171.14,171.24,170.78,170.96,9885.0
2023-08-02 11:20:00,171.09,171.85,171.09,171.56,7522.0,171.09,171.85,171.09,171.56,7522.0
2023-08-02 11:30:00,171.59,171.7,171.28,171.39,6264.0,171.59,171.7,171.28,171.39,6264.0
2023-08-02 11:40:00,171.3,171.67,171.15,171.55,3249.0,171.3,171.67,171.15,171.55,3249.0
2023-08-02 11:50:00,171.52,171.52,171.2,171.32,5458.0,171.52,171.52,171.2,171.32,5458.0
2023-08-02 12:00:00,171.39,171.55,170.95,170.95,2512.0,171.39,171.55,170.95,170.95,2512.0
2023-08-02 12:10:00,171.06,171.16,170.68,171.12,5308.0,171.06,171.16,170.68,171.12,5308.0
2023-08-02 12:20:00,170.98,171.08,170.54,170.7,6641.0,170.98,171.08,170.54,170.7,6641.0
2023-08-02 12:30:00,170.65,170.68,170.42,170.56,8655.0,170.65,170.68,170.42,170.56,8655.0
2023-08-02 12:40:00,170.5,170.52,170.1,170.1,9389.0,170.5,170.52,170.1,170.1,9389.0
2023-08-02 12:50:00,170.15,170.24,169.8,170.08,5513.0,170.15,170.24,169.8,170.08,5513.0
2023-08-02 13:00:00,170.13,170.24,169.94,169.96,6727.0,170.13,170.24,169.94,169.96,6727.0
2023-08-02 13:10:00,170.03,170.05,169.53,169.9,8800.0,170.03,170.05,169.53,169.9,8800.0
2023-08-02 13:20:00,169.97,170.14,169.78,169.78,12333.0,169.97,170.14,169.78,169.78,12333.0
2023-08-02 13:30:00,169.81,169.98,169.68,169.68,9170.0,169.81,169.98,169.68,169.68,9170.0
2023-08-02 13:40:00,169.64,169.79,169.46,169.77,5294.0,169.64,169.79,169.46,169.77,5294.0
2023-08-02 13:50:00,169.62,169.68,169.26,169.51,3205.0,169.62,169.68,169.26,169.51,3205.0
2023-08-02 14:00:00,169.45,169.45,169.15,169.15,4998.0,169.45,169.45,169.15,169.15,4998.0
2023-08-02 14:10:00,169.21,169.74,169.2,169.58,6690.0,169.21,169.74,169.2,169.58,6690.0
2023-08-02 14:20:00,169.4,169.44,168.91,169.25,7434.0,169.4,169.44,168.91,169.25,7434.0
2023-08-02 14:30:00,169.32,169.38,168.98,169.0,2600.0,169.32,169.38,168.98,169.0,2600.0
2023-08-02 14:40:00,168.97,168.97,168.66,168.87,3299.0,168.97,168.97,168.66,168.87,3299.0
2023-08-02 14:50:00,168.92,168.98,168.73,168.82,7220.0,168.92,168.98,168.73,168.82,7220.0
2023-08-02 15:00:00,168.85,169.26,168.85,169.25,6258.0,168.85,169.26,168.85,169.25,6258.0
2023-08-02 15:10:00,169.34,169.68,169.3,169.51,3640.0,169.34,169.68,169.3,169.51,3640.0
2023-08-02 15:20:00,169.56,169.66,168.92,168.93,7442.0,169.56,169.66,168.92,168.93,7442.0
2023-08-02 15:30:00,168.99,169.27,168.93,169.12,11280.0,168.99,169.27,168.93,169.12,11280.0
2023-08-02 15:40:00,169.11,169.44,168.98,169.44,22176.0,169.11,169.44,168.98,169.44,22176.0
2023-08-02 15:50:00,169.38,169.89,169.31,169.41,81216.0,169.38,169.89,169.31,169.41,81216.0
2023-08-03 09:30:00,169.96,170.82,169.54,169.84,14365.0,169.96,170.82,169.54,169.84,14365.0
2023-08-03 09:40:00,169.78,170.09,169.0,169.47,11355.0,169.78,170.09,169.0,169.47,11355.0
2023-08-03 09:50:00,169.62,169.88,169.46,169.5,4904.0,169.62,169.88,169.46,169.5,4904.0
2023-08-03 10:00:00,169.6,170.08,169.54,170.08,7653.0,169.6,170.08,169.54,170.08,7653.0
2023-08-03 10:10:00,170.12,170.21,169.31,169.68,12649.0,170.12,170.21,169.31,169.68,12649.0
2023-08-03 10:20:00,169.72,169.81,169.23,169.39,5627.0,169.72,169.81,169.23,169.39,5627.0
2023-08-03 10:30:00,169.53,169.7,169.22,169.59,6569.0,169.53,169.7,169.22,169.59,6569.0
2023-08-03 10:40:00,169.65,170.38,169.53,170.38,13158.0,169.65,170.38,169.53,170.38,13158.0
2023-08-03 10:50:00,170.34,170.75,170.18,170.31,5741.0,170.34,170.75,170.18,170.31,5741.0
2023-08-03 11:00:00,170.32,171.13,170.3,170.86,4134.0,170.32,171.13,170.3,170.86,4134.0
2023-08-03 11:10:00,170.76,171.02,170.71,170.96,5340.0,170.76,171.02,170.71,170.96,5340.0
2023-08-03 11:20:00,170.96,171.3,170.85,171.27,11026.0,170.96,171.3,170.85,171.27,11026.0
2023-08-03 11:30:00,171.27,171.28,170.74,171.12,6813.0,171.27,171.28,170.74,171.12,6813.0
2023-08-03 11:40:00,171.18,171.65,171.11,171.65,5476.0,171.18,171.65,171.11,171.65,5476.0
2023-08-03 11:50:00,171.56,172.66,171.54,172.54,6414.0,171.56,172.66,171.54,172.54,6414.0
2023-08-03 12:00:00,172.5,172.54,172.13,172.13,8770.0,172.5,172.54,172.13,172.13,8770.0
2023-08-03 12:10:00,172.19,172.29,171.84,171.84,4970.0,172.19,172.29,171.84,171.84,4970.0
2023-08-03 12:20:00,171.81,171.81,171.23,171.55,6663.0,171.81,171.81,171.23,171.55,6663.0
2023-08-03 12:30:00,171.49,171.49,171.12,171.25,6821.0,171.49,171.49,171.12,171.25,6821.0
2023-08-03 12:40:00,171.27,172.5,171.27,172.25,17594.0,171.27,172.5,171.27,172.25,17594.0
2023-08-03 12:50:00,172.34,172.76,172.28,172.75,3881.0,172.34,172.76,172.28,172.75,3881.0
2023-08-03 13:00:00,172.77,172.99,172.46,172.46,5115.0,172.77,172.99,172.46,172.46,5115.0
2023-08-03 13:10:00,172.5,174.41,172.35,173.93,51104.0,172.5,174.41,172.35,173.93,51104.0
2023-08-03 13:20:00,174.13,174.24,173.43,174.0,16712.0,174.13,174.24,173.43,174.0,16712.0
2023-08-03 13:30:00,173.94,173.94,173.44,173.57,6717.0,173.94,173.94,173.44,173.57,6717.0
2023-08-03 13:40:00,173.6,173.61,173.29,173.29,3851.0,173.6,173.61,173.29,173.29,3851.0
2023-08-03 13:50:00,173.28,173.49,173.22,173.29,5638.0,173.28,173.49,173.22,173.29,5638.0
2023-08-03 14:00:00,173.28,173.84,173.15,173.65,6947.0,173.28,173.84,173.15,173.65,6947.0
2023-08-03 14:10:00,173.74,173.75,173.34,173.57,14489.0,173.74,173.75,173.34,173.57,14489.0
2023-08-03 14:20:00,173.58,173.79,173.23,173.36,8492.0,173.58,173.79,173.23,173.36,8492.0
2023-08-03 14:30:00,173.34,173.35,172.63,172.95,5808.0,173.34,173.35,172.63,172.95,5808.0
2023-08-03 14:40:00,172.89,173.03,172.31,172.39,8908.0,172.89,173.03,172.31,172.39,8908.0
2023-08-03 14:50:00,172.44,172.49,172.3,172.35,5560.0,172.44,172.49,172.3,172.35,5560.0
2023-08-03 15:00:00,172.28,172.46,171.72,171.72,8162.0,172.28,172.46,171.72,171.72,8162.0
2023-08-03 15:10:00,171.71,171.76,171.27,171.61,9466.0,171.71,171.76,171.27,171.61,9466.0
2023-08-03 15:20:00,171.62,171.87,171.47,171.49,8695.0,171.62,171.87,171.47,171.49,8695.0
2023-08-03 15:30:00,171.47,171.76,171.45,171.57,20911.0,171.47,171.76,171.45,171.57,20911.0
2023-08-03 15:40:00,171.58,171.78,171.42,171.59,30852.0,171.58,171.78,171.42,171.59,30852.0
2023-08-03 15:50:00,171.58,172.05,171.53,171.79,99195.0,171.58,172.05,171.53,171.79,99195.0
2023-08-04 09:30:00,173.09,173.21,170.92,171.4,6621.0,173.09,173.21,170.92,171.4,6621.0
2023-08-04 09:40:00,171.56,172.78,171.56,172.67,7585.0,171.56,172.78,171.56,172.67,7585.0
2023-08-04 09:50:00,172.62,173.0,172.46,173.0,35320.0,172.62,173.0,172.46,173.0,35320.0
2023-08-04 10:00:00,173.07,173.12,171.47,171.67,9676.0,173.07,173.12,171.47,171.67,9676.0
2023-08-04 10:10:00,171.78,172.07,171.09,171.3,15187.0,171.78,172.07,171.09,171.3,15187.0
2023-08-04 10:20:00,171.19,171.84,171.19,171.8,18871.0,171.19,171.84,171.19,171.8,18871.0
2023-08-04 10:30:00,172.03,172.53,171.45,171.51,16784.0,172.03,172.53,171.45,171.51,16784.0
2023-08-04 10:40:00,171.34,171.63,171.22,171.34,8256.0,171.34,171.63,171.22,171.34,8256.0
2023-08-04 10:50:00,171.31,171.31,170.73,170.89,8982.0,171.31,171.31,170.73,170.89,8982.0
2023-08-04 11:00:00,170.77,170.82,170.46,170.53,4178.0,170.77,170.82,170.46,170.53,4178.0
2023-08-04 11:10:00,170.53,171.1,170.45,170.93,20527.0,170.53,171.1,170.45,170.93,20527.0
2023-08-04 11:20:00,170.87,171.31,170.69,171.12,6859.0,170.87,171.31,170.69,171.12,6859.0
2023-08-04 11:30:00,171.12,171.12,170.01,170.08,9520.0,171.12,171.12,170.01,170.08,9520.0
2023-08-04 11:40:00,170.07,170.83,169.95,170.83,9280.0,170.07,170.83,169.95,170.83,9280.0
2023-08-04 11:50:00,170.9,170.99,170.68,170.98,6397.0,170.9,170.99,170.68,170.98,6397.0
2023-08-04 12:00:00,171.08,171.1,170.69,171.1,6723.0,171.08,171.1,170.69,171.1,6723.0
2023-08-04 12:10:00,170.99,171.05,170.81,170.97,4662.0,170.99,171.05,170.81,170.97,4662.0
2023-08-04 12:20:00,171.03,171.15,170.97,171.06,9523.0,171.03,171.15,170.97,171.06,9523.0
2023-08-04 12:30:00,171.04,171.28,170.79,170.8,8397.0,171.04,171.28,170.79,170.8,8397.0
2023-08-04 12:40:00,170.85,171.93,170.77,171.93,8658.0,170.85,171.93,170.77,171.93,8658.0
2023-08-04 12:50:00,171.74,171.76,171.36,171.72,4535.0,171.74,171.76,171.36,171.72,4535.0
2023-08-04 13:00:00,171.67,172.01,171.6,171.83,4746.0,171.67,172.01,171.6,171.83,4746.0
2023-08-04 13:10:00,171.92,171.92,171.52,171.83,5920.0,171.92,171.92,171.52,171.83,5920.0
2023-08-04 13:20:00,171.84,171.98,171.54,171.61,6805.0,171.84,171.98,171.54,171.61,6805.0
2023-08-04 13:30:00,171.61,171.72,171.52,171.69,3812.0,171.61,171.72,171.52,171.69,3812.0
2023-08-04 13:40:00,171.69,171.73,171.46,171.55,4164.0,171.69,171.73,171.46,171.55,4164.0
2023-08-04 13:50:00,171.56,171.56,171.21,171.26,3668.0,171.56,171.56,171.21,171.26,3668.0
2023-08-04 14:00:00,171.16,171.16,170.53,170.53,2763.0,171.16,171.16,170.53,170.53,2763.0
2023-08-04 14:10:00,170.31,170.49,170.18,170.24,5920.0,170.31,170.49,170.18,170.24,5920.0
2023-08-04 14:20:00,170.22,170.22,169.62,169.72,10016.0,170.22,170.22,169.62,169.72,10016.0
2023-08-04 14:30:00,169.67,169.71,169.19,169.33,7973.0,169.67,169.71,169.19,169.33,7973.0
2023-08-04 14:40:00,169.31,169.38,168.73,168.81,12310.0,169.31,169.38,168.73,168.81,12310.0
2023-08-04 14:50:00,168.83,169.16,168.51,168.63,13589.0,168.83,169.16,168.51,168.63,13589.0
2023-08-04 15:00:00,168.59,168.99,168.49,168.88,12658.0,168.59,168.99,168.49,168.88,12658.0
2023-08-04 15:10:00,168.88,169.26,168.87,169.11,8379.0,168.88,169.26,168.87,169.11,8379.0
2023-08-04 15:20:00,169.06,169.19,168.77,168.93,10184.0,169.06,169.19,168.77,168.93,10184.0
2023-08-04 15:30:00,168.99,169.07,168.56,168.63,21231.0,168.99,169.07,168.56,168.63,21231.0
2023-08-04 15:40:00,168.63,169.05,168.42,168.84,32968.0,168.63,169.05,168.42,168.84,32968.0
2023-08-04 15:50:00,168.81,169.35,168.68,169.24,83806.0,168.81,169.35,168.68,169.24,83806.0
2023-08-07 09:30:00,169.24,169.73,166.38,166.38,11414.0,169.24,169.73,166.38,166.38,11414.0
2023-08-07 09:40:00,167.04,167.21,165.64,166.62,41496.0,167.04,167.21,165.64,166.62,41496.0
2023-08-07 09:50:00,166.61,166.8,165.3,166.2,16107.0,166.61,166.8,165.3,166.2,16107.0
2023-08-07 10:00:00,166.2,166.68,165.84,166.52,20629.0,166.2,166.68,165.84,166.52,20629.0
2023-08-07 10:10:00,166.62,167.03,165.83,166.13,25731.0,166.62,167.03,165.83,166.13,25731.0
2023-08-07 10:20:00,166.13,166.29,165.79,166.09,10856.0,166.13,166.29,165.79,166.09,10856.0
2023-08-07 10:30:00,166.13,166.27,165.89,166.21,9897.0,166.13,166.27,165.89,166.21,9897.0
2023-08-07 10:40:00,166.25,166.71,165.94,166.62,28981.0,166.25,166.71,165.94,166.62,28981.0
2023-08-07 10:50:00,166.81,167.03,166.02,166.12,7770.0,166.81,167.03,166.02,166.12,7770.0
2023-08-07 11:00:00,166.09,166.39,165.89,165.97,4234.0,166.09,166.39,165.89,165.97,4234.0
2023-08-07 11:10:00,165.97,166.45,165.89,165.93,9639.0,165.97,166.45,165.89,165.93,9639.0
2023-08-07 11:20:00,165.88,165.88,165.23,165.23,5904.0,165.88,165.88,165.23,165.23,5904.0
2023-08-07 11:30:00,165.25,165.44,164.84,165.11,13992.0,165.25,165.44,164.84,165.11,13992.0
2023-08-07 11:40:00,165.15,165.62,165.03,165.03,18493.0,165.15,165.62,165.03,165.03,18493.0
2023-08-07 11:50:00,164.95,165.41,164.94,165.33,6525.0,164.95,165.41,164.94,165.33,6525.0
2023-08-07 12:00:00,165.44,166.32,165.37,165.82,9637.0,165.44,166.32,165.37,165.82,9637.0
2023-08-07 12:10:00,165.79,166.42,165.78,166.42,15597.0,165.79,166.42,165.78,166.42,15597.0
2023-08-07 12:20:00,166.38,166.61,166.12,166.24,12780.0,166.38,166.61,166.12,166.24,12780.0
2023-08-07 12:30:00,166.28,166.44,165.91,165.95,9338.0,166.28,166.44,165.91,165.95,9338.0
2023-08-07 12:40:00,165.86,165.86,165.38,165.66,10890.0,165.86,165.86,165.38,165.66,10890.0
2023-08-07 12:50:00,165.73,166.19,165.46,166.15,14227.0,165.73,166.19,165.46,166.15,14227.0
2023-08-07 13:00:00,166.02,166.31,165.95,166.0,7351.0,166.02,166.31,165.95,166.0,7351.0
2023-08-07 13:10:00,166.03,166.17,165.53,165.93,7713.0,166.03,166.17,165.53,165.93,7713.0
2023-08-07 13:20:00,165.93,166.13,165.85,166.07,3819.0,165.93,166.13,165.85,166.07,3819.0
2023-08-07 13:30:00,166.05,166.27,165.83,166.11,9542.0,166.05,166.27,165.83,166.11,9542.0
2023-08-07 13:40:00,166.17,166.31,166.01,166.09,1743.0,166.17,166.31,166.01,166.09,1743.0
2023-08-07 13:50:00,166.01,166.21,165.99,166.13,3604.0,166.01,166.21,165.99,166.13,3604.0
2023-08-07 14:00:00,166.2,166.64,166.18,166.43,3945.0,166.2,166.64,166.18,166.43,3945.0
2023-08-07 14:10:00,166.47,166.49,166.28,166.49,3228.0,166.47,166.49,166.28,166.49,3228.0
2023-08-07 14:20:00,166.52,166.52,166.17,166.17,3615.0,166.52,166.52,166.17,166.17,3615.0
2023-08-07 14:30:00,166.2,166.51,166.2,166.46,7285.0,166.2,166.51,166.2,166.46,7285.0
2023-08-07 14:40:00,166.6,166.74,166.52,166.68,2436.0,166.6,166.74,166.52,166.68,2436.0
2023-08-07 14:50:00,166.69,167.0,166.55,167.0,7100.0,166.69,167.0,166.55,167.0,7100.0
2023-08-07 15:00:00,167.0,167.04,166.61,166.7,9108.0,167.0,167.04,166.61,166.7,9108.0
2023-08-07 15:10:00,166.63,166.71,166.44,166.67,9050.0,166.63,166.71,166.44,166.67,9050.0
2023-08-07 15:20:00,166.71,166.78,166.58,166.68,9285.0,166.71,166.78,166.58,166.68,9285.0
2023-08-07 15:30:00,166.68,166.8,166.59,166.66,18668.0,166.68,166.8,166.59,166.66,18668.0
2023-08-07 15:40:00,166.75,166.82,166.57,166.65,21499.0,166.75,166.82,166.57,166.65,21499.0
2023-08-07 15:50:00,166.72,167.46,166.7,167.36,63513.0,166.72,167.46,166.7,167.36,63513.0
2023-08-08 09:30:00,166.5,166.97,165.43,165.43,13679.0,166.5,166.97,165.43,165.43,13679.0
2023-08-08 09:40:00,165.65,165.65,163.96,164.03,26100.0,165.65,165.65,163.96,164.03,26100.0
2023-08-08 09:50:00,163.83,164.65,163.77,164.42,5928.0,163.83,164.65,163.77,164.42,5928.0
2023-08-08 10:00:00,164.51,165.62,164.47,164.92,28267.0,164.51,165.62,164.47,164.92,28267.0
2023-08-08 10:10:00,164.86,164.97,163.59,163.78,10523.0,164.86,164.97,163.59,163.78,10523.0
2023-08-08 10:20:00,163.72,164.1,163.52,163.87,14793.0,163.72,164.1,163.52,163.87,14793.0
2023-08-08 10:30:00,163.78,164.47,163.74,163.99,15631.0,163.78,164.47,163.74,163.99,15631.0
2023-08-08 10:40:00,164.02,164.36,163.57,164.18,10838.0,164.02,164.36,163.57,164.18,10838.0
2023-08-08 10:50:00,164.05,164.11,163.38,163.38,9034.0,164.05,164.11,163.38,163.38,9034.0
2023-08-08 11:00:00,163.42,163.53,163.07,163.09,12186.0,163.42,163.53,163.07,163.09,12186.0
2023-08-08 11:10:00,163.17,163.2,162.88,163.11,8209.0,163.17,163.2,162.88,163.11,8209.0
2023-08-08 11:20:00,163.12,163.73,163.12,163.72,4893.0,163.12,163.73,163.12,163.72,4893.0
2023-08-08 11:30:00,163.7,163.7,162.99,163.24,4574.0,163.7,163.7,162.99,163.24,4574.0
2023-08-08 11:40:00,163.33,163.71,163.19,163.62,10165.0,163.33,163.71,163.19,163.62,10165.0
2023-08-08 11:50:00,163.61,163.64,163.2,163.34,4323.0,163.61,163.64,163.2,163.34,4323.0
2023-08-08 12:00:00,163.44,164.13,163.39,163.72,7276.0,163.44,164.13,163.39,163.72,7276.0
2023-08-08 12:10:00,163.78,164.12,163.67,164.03,15490.0,163.78,164.12,163.67,164.03,15490.0
2023-08-08 12:20:00,164.16,164.17,163.79,164.14,21210.0,164.16,164.17,163.79,164.14,21210.0
2023-08-08 12:30:00,164.14,164.14,163.83,163.86,12690.0,164.14,164.14,163.83,163.86,12690.0
2023-08-08 12:40:00,163.86,164.23,163.64,164.02,8518.0,163.86,164.23,163.64,164.02,8518.0
2023-08-08 12:50:00,163.97,164.1,163.62,164.04,26912.0,163.97,164.1,163.62,164.04,26912.0
2023-08-08 13:00:00,164.11,164.48,164.04,164.28,11883.0,164.11,164.48,164.04,164.28,11883.0
2023-08-08 13:10:00,164.26,164.58,164.19,164.52,5691.0,164.26,164.58,164.19,164.52,5691.0
2023-08-08 13:20:00,164.54,164.57,163.84,163.9,9819.0,164.54,164.57,163.84,163.9,9819.0
2023-08-08 13:30:00,163.98,164.22,163.95,164.08,8106.0,163.98,164.22,163.95,164.08,8106.0
2023-08-08 13:40:00,164.15,164.31,163.88,164.31,6583.0,164.15,164.31,163.88,164.31,6583.0
2023-08-08 13:50:00,164.43,164.49,164.22,164.34,6615.0,164.43,164.49,164.22,164.34,6615.0
2023-08-08 14:00:00,164.38,164.38,164.11,164.25,8371.0,164.38,164.38,164.11,164.25,8371.0
2023-08-08 14:10:00,164.29,164.46,164.11,164.27,7130.0,164.29,164.46,164.11,164.27,7130.0
2023-08-08 14:20:00,164.27,164.62,164.21,164.62,7480.0,164.27,164.62,164.21,164.62,7480.0
2023-08-08 14:30:00,164.62,164.91,164.57,164.9,34682.0,164.62,164.91,164.57,164.9,34682.0
2023-08-08 14:40:00,165.0,165.02,164.54,164.78,25698.0,165.0,165.02,164.54,164.78,25698.0
2023-08-08 14:50:00,164.84,165.29,164.84,165.21,8920.0,164.84,165.29,164.84,165.21,8920.0
2023-08-08 15:00:00,165.17,165.22,164.93,165.06,8405.0,165.17,165.22,164.93,165.06,8405.0
2023-08-08 15:10:00,165.0,165.01,164.27,164.34,17360.0,165.0,165.01,164.27,164.34,17360.0
2023-08-08 15:20:00,164.35,165.0,163.75,164.59,137028.0,164.35,165.0,163.75,164.59,137028.0
2023-08-08 15:30:00,164.53,165.25,164.4,165.07,30724.0,164.53,165.25,164.4,165.07,30724.0
2023-08-08 15:40:00,165.09,165.88,165.09,165.59,40662.0,165.09,165.88,165.09,165.59,40662.0
2023-08-08 15:50:00,165.66,166.06,165.66,165.93,113636.0,165.66,166.06,165.66,165.93,113636.0
2023-08-09 09:30:00,168.5,169.85,167.02,168.38,93779.0,168.5,169.85,167.02,168.38,93779.0
2023-08-09 09:40:00,168.59,169.64,168.0,169.64,52444.0,168.59,169.64,168.0,169.64,52444.0
2023-08-09 09:50:00,169.77,169.8,168.29,168.54,22677.0,169.77,169.8,168.29,168.54,22677.0
2023-08-09 10:00:00,168.86,169.17,168.21,168.22,25444.0,168.86,169.17,168.21,168.22,25444.0
2023-08-09 10:10:00,168.07,168.31,167.69,168.01,41417.0,168.07,168.31,167.69,168.01,41417.0
2023-08-09 10:20:00,168.02,169.49,167.87,168.72,30904.0,168.02,169.49,167.87,168.72,30904.0
2023-08-09 10:30:00,168.72,168.72,168.0,168.07,10271.0,168.72,168.72,168.0,168.07,10271.0
2023-08-09 10:40:00,168.15,168.37,168.0,168.27,26516.0,168.15,168.37,168.0,168.27,26516.0
2023-08-09 10:50:00,168.21,168.26,167.09,167.35,8476.0,168.21,168.26,167.09,167.35,8476.0
2023-08-09 11:00:00,167.32,167.35,166.66,167.15,9932.0,167.32,167.35,166.66,167.15,9932.0
2023-08-09 11:10:00,166.94,166.94,166.17,166.29,7191.0,166.94,166.94,166.17,166.29,7191.0
2023-08-09 11:20:00,166.3,166.68,166.17,166.66,4824.0,166.3,166.68,166.17,166.66,4824.0
2023-08-09 11:30:00,166.42,166.55,166.15,166.27,2900.0,166.42,166.55,166.15,166.27,2900.0
2023-08-09 11:40:00,166.18,166.23,165.36,165.36,9069.0,166.18,166.23,165.36,165.36,9069.0
2023-08-09 11:50:00,165.36,165.41,165.0,165.08,10931.0,165.36,165.41,165.0,165.08,10931.0
2023-08-09 12:00:00,164.94,165.63,164.94,165.49,6835.0,164.94,165.63,164.94,165.49,6835.0
2023-08-09 12:10:00,165.38,165.5,165.1,165.34,14549.0,165.38,165.5,165.1,165.34,14549.0
2023-08-09 12:20:00,165.26,166.08,165.25,166.05,5634.0,165.26,166.08,165.25,166.05,5634.0
2023-08-09 12:30:00,166.03,166.03,165.49,165.92,16238.0,166.03,166.03,165.49,165.92,16238.0
2023-08-09 12:40:00,165.87,165.91,165.63,165.67,9330.0,165.87,165.91,165.63,165.67,9330.0
2023-08-09 12:50:00,165.57,165.59,165.03,165.44,7627.0,165.57,165.59,165.03,165.44,7627.0
2023-08-09 13:00:00,165.32,165.81,165.32,165.7,6696.0,165.32,165.81,165.32,165.7,6696.0
2023-08-09 13:10:00,165.75,165.8,165.53,165.7,18653.0,165.75,165.8,165.53,165.7,18653.0
2023-08-09 13:20:00,165.7,166.06,165.66,165.75,7710.0,165.7,166.06,165.66,165.75,7710.0
2023-08-09 13:30:00,165.83,166.35,165.82,165.97,29108.0,165.83,166.35,165.82,165.97,29108.0
2023-08-09 13:40:00,165.97,166.22,165.9,166.07,7362.0,165.97,166.22,165.9,166.07,7362.0
2023-08-09 13:50:00,166.11,166.11,165.73,166.09,16035.0,166.11,166.11,165.73,166.09,16035.0
2023-08-09 14:00:00,166.03,166.27,165.99,166.15,11797.0,166.03,166.27,165.99,166.15,11797.0
2023-08-09 14:10:00,166.16,166.55,166.04,166.52,17751.0,166.16,166.55,166.04,166.52,17751.0
2023-08-09 14:20:00,166.56,166.61,166.29,166.55,11992.0,166.56,166.61,166.29,166.55,11992.0
2023-08-09 14:30:00,166.56,167.15,166.55,167.09,6216.0,166.56,167.15,166.55,167.09,6216.0
2023-08-09 14:40:00,167.15,167.32,167.06,167.22,7400.0,167.15,167.32,167.06,167.22,7400.0
2023-08-09 14:50:00,167.25,167.48,167.07,167.1,31834.0,167.25,167.48,167.07,167.1,31834.0
2023-08-09 15:00:00,167.09,167.16,166.32,166.33,7299.0,167.09,167.16,166.32,166.33,7299.0
2023-08-09 15:10:00,166.36,166.47,165.93,166.04,5992.0,166.36,166.47,165.93,166.04,5992.0
2023-08-09 15:20:00,166.11,166.28,165.93,166.15,10150.0,166.11,166.28,165.93,166.15,10150.0
2023-08-09 15:30:00,166.14,166.24,165.92,166.11,14189.0,166.14,166.24,165.92,166.11,14189.0
2023-08-09 15:40:00,166.08,166.47,165.93,166.36,24507.0,166.08,166.47,165.93,166.36,24507.0
2023-08-09 15:50:00,166.24,166.61,166.06,166.51,62950.0,166.24,166.61,166.06,166.51,62950.0
2023-08-10 09:30:00,167.89,169.35,167.34,167.41,18276.0,167.89,169.35,167.34,167.41,18276.0
2023-08-10 09:40:00,166.93,167.41,166.32,167.28,17876.0,166.93,167.41,166.32,167.28,17876.0
2023-08-10 09:50:00,167.31,168.66,166.86,168.59,18121.0,167.31,168.66,166.86,168.59,18121.0
2023-08-10 10:00:00,168.59,169.27,168.25,169.26,25100.0,168.59,169.27,168.25,169.26,25100.0
2023-08-10 10:10:00,169.24,169.31,168.82,169.09,36635.0,169.24,169.31,168.82,169.09,36635.0
2023-08-10 10:20:00,169.09,169.09,168.61,168.92,20339.0,169.09,169.09,168.61,168.92,20339.0
2023-08-10 10:30:00,168.83,168.85,167.32,167.52,28489.0,168.83,168.85,167.32,167.52,28489.0
2023-08-10 10:40:00,167.6,168.05,167.18,167.7,19561.0,167.6,168.05,167.18,167.7,19561.0
2023-08-10 10:50:00,167.79,168.28,167.66,168.2,16983.0,167.79,168.28,167.66,168.2,16983.0
2023-08-10 11:00:00,168.22,168.87,167.95,168.72,22610.0,168.22,168.87,167.95,168.72,22610.0
2023-08-10 11:10:00,168.72,168.83,167.96,168.03,12927.0,168.72,168.83,167.96,168.03,12927.0
2023-08-10 11:20:00,168.01,168.01,167.43,167.48,15261.0,168.01,168.01,167.43,167.48,15261.0
2023-08-10 11:30:00,167.6,167.84,167.6,167.7,6952.0,167.6,167.84,167.6,167.7,6952.0
2023-08-10 11:40:00,167.65,167.65,166.76,166.82,8033.0,167.65,167.65,166.76,166.82,8033.0
2023-08-10 11:50:00,166.75,167.11,166.23,167.11,7751.0,166.75,167.11,166.23,167.11,7751.0
2023-08-10 12:00:00,167.09,167.64,167.05,167.22,9659.0,167.09,167.64,167.05,167.22,9659.0
2023-08-10 12:10:00,167.01,167.17,166.84,167.05,4318.0,167.01,167.17,166.84,167.05,4318.0
2023-08-10 12:20:00,167.02,167.15,166.4,166.74,7099.0,167.02,167.15,166.4,166.74,7099.0
2023-08-10 12:30:00,166.61,167.5,166.61,167.41,9910.0,166.61,167.5,166.61,167.41,9910.0
2023-08-10 12:40:00,167.39,167.65,167.27,167.6,7974.0,167.39,167.65,167.27,167.6,7974.0
2023-08-10 12:50:00,167.56,167.67,167.0,167.27,9733.0,167.56,167.67,167.0,167.27,9733.0
2023-08-10 13:00:00,167.36,167.36,166.66,166.95,7562.0,167.36,167.36,166.66,166.95,7562.0
2023-08-10 13:10:00,166.95,167.2,166.73,166.85,12040.0,166.95,167.2,166.73,166.85,12040.0
2023-08-10 13:20:00,166.79,166.89,166.56,166.84,4645.0,166.79,166.89,166.56,166.84,4645.0
2023-08-10 13:30:00,166.72,166.76,166.43,166.45,7416.0,166.72,166.76,166.43,166.45,7416.0
2023-08-10 13:40:00,166.44,166.59,166.12,166.5,14242.0,166.44,166.59,166.12,166.5,14242.0
2023-08-10 13:50:00,166.4,166.54,165.94,166.34,6970.0,166.4,166.54,165.94,166.34,6970.0
2023-08-10 14:00:00,166.08,166.69,166.08,166.63,10545.0,166.08,166.69,166.08,166.63,10545.0
2023-08-10 14:10:00,166.7,167.0,166.58,166.79,15272.0,166.7,167.0,166.58,166.79,15272.0
2023-08-10 14:20:00,166.88,167.02,166.48,166.68,16144.0,166.88,167.02,166.48,166.68,16144.0
2023-08-10 14:30:00,166.72,166.77,165.94,166.01,5787.0,166.72,166.77,165.94,166.01,5787.0
2023-08-10 14:40:00,165.93,166.22,165.56,165.85,10195.0,165.93,166.22,165.56,165.85,10195.0
2023-08-10 14:50:00,165.86,166.57,165.85,166.55,12595.0,165.86,166.57,165.85,166.55,12595.0
2023-08-10 15:00:00,166.55,166.8,166.36,166.56,20284.0,166.55,166.8,166.36,166.56,20284.0
2023-08-10 15:10:00,166.6,166.91,166.59,166.68,7069.0,166.6,166.91,166.59,166.68,7069.0
2023-08-10 15:20:00,166.7,166.96,166.33,166.45,13722.0,166.7,166.96,166.33,166.45,13722.0
2023-08-10 15:30:00,166.45,166.84,166.32,166.76,16596.0,166.45,166.84,166.32,166.76,16596.0
2023-08-10 15:40:00,166.7,166.79,166.53,166.65,27311.0,166.7,166.79,166.53,166.65,27311.0
2023-08-10 15:50:00,166.59,167.19,166.58,167.12,101565.0,166.59,167.19,166.58,167.12,101565.0
2023-08-11 09:30:00,165.75,166.49,165.42,165.61,7193.0,165.75,166.49,165.42,165.61,7193.0
2023-08-11 09:40:00,165.44,165.44,163.86,164.21,10268.0,165.44,165.44,163.86,164.21,10268.0
2023-08-11 09:50:00,164.01,165.08,163.98,165.08,13144.0,164.01,165.08,163.98,165.08,13144.0
2023-08-11 10:00:00,165.16,166.0,165.16,165.77,5841.0,165.16,166.0,165.16,165.77,5841.0
2023-08-11 10:10:00,165.72,165.97,165.65,165.97,3319.0,165.72,165.97,165.65,165.97,3319.0
2023-08-11 10:20:00,166.04,166.43,165.77,165.89,6673.0,166.04,166.43,165.77,165.89,6673.0
2023-08-11 10:30:00,165.98,166.55,165.89,166.52,10855.0,165.98,166.55,165.89,166.52,10855.0
2023-08-11 10:40:00,166.69,166.76,165.89,165.92,7135.0,166.69,166.76,165.89,165.92,7135.0
2023-08-11 10:50:00,165.81,165.93,165.57,165.83,3480.0,165.81,165.93,165.57,165.83,3480.0
2023-08-11 11:00:00,165.94,166.16,165.94,166.13,1709.0,165.94,166.16,165.94,166.13,1709.0
2023-08-11 11:10:00,166.08,166.08,165.59,165.62,6059.0,166.08,166.08,165.59,165.62,6059.0
2023-08-11 11:20:00,165.7,166.18,165.69,166.01,6430.0,165.7,166.18,165.69,166.01,6430.0
2023-08-11 11:30:00,166.08,166.08,165.75,165.87,3312.0,166.08,166.08,165.75,165.87,3312.0
2023-08-11 11:40:00,165.78,165.88,165.66,165.72,6172.0,165.78,165.88,165.66,165.72,6172.0
2023-08-11 11:50:00,165.71,165.81,165.42,165.78,5416.0,165.71,165.81,165.42,165.78,5416.0
2023-08-11 12:00:00,165.83,166.31,165.74,166.16,5808.0,165.83,166.31,165.74,166.16,5808.0
2023-08-11 12:10:00,166.22,166.31,166.06,166.22,4411.0,166.22,166.31,166.06,166.22,4411.0
2023-08-11 12:20:00,166.18,166.19,165.78,166.14,7145.0,166.18,166.19,165.78,166.14,7145.0
2023-08-11 12:30:00,166.22,166.26,165.79,165.86,3984.0,166.22,166.26,165.79,165.86,3984.0
2023-08-11 12:40:00,165.84,165.84,165.41,165.46,3801.0,165.84,165.84,165.41,165.46,3801.0
2023-08-11 12:50:00,165.4,165.49,165.09,165.23,6076.0,165.4,165.49,165.09,165.23,6076.0
2023-08-11 13:00:00,165.19,165.44,165.13,165.3,12050.0,165.19,165.44,165.13,165.3,12050.0
2023-08-11 13:10:00,165.16,165.68,164.93,165.67,11379.0,165.16,165.68,164.93,165.67,11379.0
2023-08-11 13:20:00,165.56,165.75,165.42,165.75,2733.0,165.56,165.75,165.42,165.75,2733.0
2023-08-11 13:30:00,165.79,165.79,165.33,165.36,4524.0,165.79,165.79,165.33,165.36,4524.0
2023-08-11 13:40:00,165.47,165.5,164.85,164.93,13056.0,165.47,165.5,164.85,164.93,13056.0
2023-08-11 13:50:00,164.92,165.0,164.86,164.96,11813.0,164.92,165.0,164.86,164.96,11813.0
2023-08-11 14:00:00,164.96,165.11,164.75,164.84,34357.0,164.96,165.11,164.75,164.84,34357.0
2023-08-11 14:10:00,164.86,165.05,164.72,164.89,11675.0,164.86,165.05,164.72,164.89,11675.0
2023-08-11 14:20:00,164.83,164.91,164.47,164.47,15426.0,164.83,164.91,164.47,164.47,15426.0
2023-08-11 14:30:00,164.43,164.55,164.01,164.22,17720.0,164.43,164.55,164.01,164.22,17720.0
2023-08-11 14:40:00,164.24,164.35,164.05,164.15,35314.0,164.24,164.35,164.05,164.15,35314.0
2023-08-11 14:50:00,164.15,164.21,163.93,164.14,15104.0,164.15,164.21,163.93,164.14,15104.0
2023-08-11 15:00:00,164.07,164.16,163.96,163.97,6466.0,164.07,164.16,163.96,163.97,6466.0
2023-08-11 15:10:00,164.02,164.11,163.84,164.05,13927.0,164.02,164.11,163.84,164.05,13927.0
2023-08-11 15:20:00,164.07,164.15,163.93,163.93,11056.0,164.07,164.15,163.93,163.93,11056.0
2023-08-11 15:30:00,163.94,163.99,163.38,163.39,14240.0,163.94,163.99,163.38,163.39,14240.0
2023-08-11 15:40:00,163.44,163.6,163.26,163.34,49654.0,163.44,163.6,163.26,163.34,49654.0
2023-08-11 15:50:00,163.35,163.39,162.71,163.11,108162.0,163.35,163.39,162.71,163.11,108162.0
2023-08-14 09:30:00,163.82,167.01,162.55,166.72,43001.0,163.82,167.01,162.55,166.72,43001.0
2023-08-14 09:40:00,166.96,167.63,166.42,167.29,21226.0,166.96,167.63,166.42,167.29,21226.0
2023-08-14 09:50:00,167.35,167.48,165.33,165.39,64263.0,167.35,167.48,165.33,165.39,64263.0
2023-08-14 10:00:00,165.45,166.19,165.31,165.87,24970.0,165.45,166.19,165.31,165.87,24970.0
2023-08-14 10:10:00,165.83,166.14,165.51,165.72,26207.0,165.83,166.14,165.51,165.72,26207.0
2023-08-14 10:20:00,165.62,165.9,165.27,165.33,23673.0,165.62,165.9,165.27,165.33,23673.0
2023-08-14 10:30:00,165.36,165.8,165.19,165.7,19566.0,165.36,165.8,165.19,165.7,19566.0
2023-08-14 10:40:00,165.59,165.96,165.47,165.6,15408.0,165.59,165.96,165.47,165.6,15408.0
2023-08-14 10:50:00,165.59,165.87,165.52,165.84,11391.0,165.59,165.87,165.52,165.84,11391.0
2023-08-14 11:00:00,165.89,165.91,165.62,165.77,7021.0,165.89,165.91,165.62,165.77,7021.0
2023-08-14 11:10:00,165.71,166.55,165.46,166.53,8811.0,165.71,166.55,165.46,166.53,8811.0
2023-08-14 11:20:00,166.56,167.13,166.56,166.95,10145.0,166.56,167.13,166.56,166.95,10145.0
2023-08-14 11:30:00,166.87,167.57,166.87,167.25,7492.0,166.87,167.57,166.87,167.25,7492.0
2023-08-14 11:40:00,167.25,167.55,167.24,167.36,5767.0,167.25,167.55,167.24,167.36,5767.0
2023-08-14 11:50:00,167.45,167.73,167.24,167.66,6726.0,167.45,167.73,167.24,167.66,6726.0
2023-08-14 12:00:00,167.72,167.98,167.53,167.53,4774.0,167.72,167.98,167.53,167.53,4774.0
2023-08-14 12:10:00,167.53,167.81,167.37,167.55,5029.0,167.53,167.81,167.37,167.55,5029.0
2023-08-14 12:20:00,167.4,167.4,166.66,166.7,7326.0,167.4,167.4,166.66,166.7,7326.0
2023-08-14 12:30:00,166.69,167.23,166.54,167.0,27630.0,166.69,167.23,166.54,167.0,27630.0
2023-08-14 12:40:00,166.88,167.45,166.88,167.45,11788.0,166.88,167.45,166.88,167.45,11788.0
2023-08-14 12:50:00,167.45,167.59,167.15,167.5,8274.0,167.45,167.59,167.15,167.5,8274.0
2023-08-14 13:00:00,167.56,167.94,167.36,167.74,5428.0,167.56,167.94,167.36,167.74,5428.0
2023-08-14 13:10:00,167.73,167.79,167.54,167.76,4262.0,167.73,167.79,167.54,167.76,4262.0
2023-08-14 13:20:00,167.77,167.81,167.5,167.81,12273.0,167.77,167.81,167.5,167.81,12273.0
2023-08-14 13:30:00,167.76,168.79,167.76,168.77,20925.0,167.76,168.79,167.76,168.77,20925.0
2023-08-14 13:40:00,168.81,169.08,168.62,168.91,8866.0,168.81,169.08,168.62,168.91,8866.0
2023-08-14 13:50:00,168.91,169.03,168.77,168.82,8318.0,168.91,169.03,168.77,168.82,8318.0
2023-08-14 14:00:00,168.68,168.82,168.0,168.28,10714.0,168.68,168.82,168.0,168.28,10714.0
2023-08-14 14:10:00,168.28,168.45,167.6,167.8,16501.0,168.28,168.45,167.6,167.8,16501.0
2023-08-14 14:20:00,167.83,168.45,167.75,168.36,5842.0,167.83,168.45,167.75,168.36,5842.0
2023-08-14 14:30:00,168.32,168.34,167.91,168.02,12889.0,168.32,168.34,167.91,168.02,12889.0
2023-08-14 14:40:00,168.01,168.48,167.98,168.38,9096.0,168.01,168.48,167.98,168.38,9096.0
2023-08-14 14:50:00,168.3,168.41,168.2,168.3,9230.0,168.3,168.41,168.2,168.3,9230.0
2023-08-14 15:00:00,168.3,168.41,167.7,167.76,15793.0,168.3,168.41,167.7,167.76,15793.0
2023-08-14 15:10:00,167.67,167.76,167.23,167.43,13828.0,167.67,167.76,167.23,167.43,13828.0
2023-08-14 15:20:00,167.44,167.57,167.36,167.46,10328.0,167.44,167.57,167.36,167.46,10328.0
2023-08-14 15:30:00,167.51,167.71,167.39,167.55,26998.0,167.51,167.71,167.39,167.55,26998.0
2023-08-14 15:40:00,167.55,168.06,167.52,167.75,33418.0,167.55,168.06,167.52,167.75,33418.0
2023-08-14 15:50:00,167.79,168.24,167.59,167.93,93011.0,167.79,168.24,167.59,167.93,93011.0
2023-08-15 09:30:00,167.16,171.63,167.16,171.62,47394.0,167.16,171.63,167.16,171.62,47394.0
2023-08-15 09:40:00,171.46,171.91,169.54,169.54,92359.0,171.46,171.91,169.54,169.54,92359.0
2023-08-15 09:50:00,170.17,170.94,169.17,169.17,43250.0,170.17,170.94,169.17,169.17,43250.0
2023-08-15 10:00:00,169.19,169.65,168.63,168.69,9326.0,169.19,169.65,168.63,168.69,9326.0
2023-08-15 10:10:00,168.89,169.48,168.64,168.83,14499.0,168.89,169.48,168.64,168.83,14499.0
2023-08-15 10:20:00,168.83,169.18,168.47,168.78,9734.0,168.83,169.18,168.47,168.78,9734.0
2023-08-15 10:30:00,168.76,169.3,168.19,168.24,26462.0,168.76,169.3,168.19,168.24,26462.0
2023-08-15 10:40:00,168.32,168.88,168.06,168.64,12020.0,168.32,168.88,168.06,168.64,12020.0
2023-08-15 10:50:00,168.72,168.83,168.33,168.65,19631.0,168.72,168.83,168.33,168.65,19631.0
2023-08-15 11:00:00,168.71,169.92,167.84,167.87,36255.0,168.71,169.92,167.84,167.87,36255.0
2023-08-15 11:10:00,167.93,168.93,167.67,168.93,9768.0,167.93,168.93,167.67,168.93,9768.0
2023-08-15 11:20:00,169.28,169.8,169.28,169.8,7955.0,169.28,169.8,169.28,169.8,7955.0
2023-08-15 11:30:00,169.74,169.9,169.48,169.83,6367.0,169.74,169.9,169.48,169.83,6367.0
2023-08-15 11:40:00,169.73,170.03,169.38,169.4,10525.0,169.73,170.03,169.38,169.4,10525.0
2023-08-15 11:50:00,169.29,169.39,168.67,169.27,11316.0,169.29,169.39,168.67,169.27,11316.0
2023-08-15 12:00:00,169.44,169.64,169.44,169.54,6912.0,169.44,169.64,169.44,169.54,6912.0
2023-08-15 12:10:00,169.53,169.53,168.76,169.25,12358.0,169.53,169.53,168.76,169.25,12358.0
2023-08-15 12:20:00,169.36,169.56,169.17,169.55,5844.0,169.36,169.56,169.17,169.55,5844.0
2023-08-15 12:30:00,169.44,169.61,169.25,169.61,5884.0,169.44,169.61,169.25,169.61,5884.0
2023-08-15 12:40:00,169.61,169.61,168.84,169.27,12642.0,169.61,169.61,168.84,169.27,12642.0
2023-08-15 12:50:00,169.33,169.53,169.02,169.08,5777.0,169.33,169.53,169.02,169.08,5777.0
2023-08-15 13:00:00,169.0,169.39,169.0,169.36,7266.0,169.0,169.39,169.0,169.36,7266.0
2023-08-15 13:10:00,169.36,169.68,169.15,169.68,9694.0,169.36,169.68,169.15,169.68,9694.0
2023-08-15 13:20:00,169.61,169.9,168.82,169.25,32198.0,169.61,169.9,168.82,169.25,32198.0
2023-08-15 13:30:00,169.32,169.41,169.2,169.37,6578.0,169.32,169.41,169.2,169.37,6578.0
2023-08-15 13:40:00,169.39,169.44,169.04,169.11,8392.0,169.39,169.44,169.04,169.11,8392.0
2023-08-15 13:50:00,169.15,169.75,169.08,169.74,7113.0,169.15,169.75,169.08,169.74,7113.0
2023-08-15 14:00:00,169.91,169.93,169.38,169.44,9172.0,169.91,169.93,169.38,169.44,9172.0
2023-08-15 14:10:00,169.47,169.48,169.17,169.44,8210.0,169.47,169.48,169.17,169.44,8210.0
2023-08-15 14:20:00,169.45,169.78,169.45,169.78,20787.0,169.45,169.78,169.45,169.78,20787.0
2023-08-15 14:30:00,169.81,169.95,169.7,169.76,7481.0,169.81,169.95,169.7,169.76,7481.0
2023-08-15 14:40:00,169.83,170.38,169.75,170.35,14543.0,169.83,170.38,169.75,170.35,14543.0
2023-08-15 14:50:00,170.4,170.43,169.87,169.87,12846.0,170.4,170.43,169.87,169.87,12846.0
2023-08-15 15:00:00,169.95,169.95,169.74,169.84,16821.0,169.95,169.95,169.74,169.84,16821.0
2023-08-15 15:10:00,169.86,169.91,169.66,169.71,14881.0,169.86,169.91,169.66,169.71,14881.0
2023-08-15 15:20:00,169.75,169.82,169.03,169.03,18364.0,169.75,169.82,169.03,169.03,18364.0
2023-08-15 15:30:00,169.08,169.28,168.92,169.09,23905.0,169.08,169.28,168.92,169.09,23905.0
2023-08-15 15:40:00,169.08,169.45,169.02,169.37,25466.0,169.08,169.45,169.02,169.37,25466.0
2023-08-15 15:50:00,169.34,169.83,169.04,169.44,121861.0,169.34,169.83,169.04,169.44,121861.0
2023-08-16 09:30:00,172.72,176.75,171.52,174.43,92451.0,172.72,176.75,171.52,174.43,92451.0
2023-08-16 09:40:00,174.43,175.24,174.13,174.99,31598.0,174.43,175.24,174.13,174.99,31598.0
2023-08-16 09:50:00,174.93,175.17,174.57,174.86,13558.0,174.93,175.17,174.57,174.86,13558.0
2023-08-16 10:00:00,174.74,175.01,173.73,173.81,10240.0,174.74,175.01,173.73,173.81,10240.0
2023-08-16 10:10:00,173.86,174.33,173.66,174.21,7720.0,173.86,174.33,173.66,174.21,7720.0
2023-08-16 10:20:00,174.21,174.33,173.13,173.97,11476.0,174.21,174.33,173.13,173.97,11476.0
2023-08-16 10:30:00,173.85,173.96,172.75,173.06,26347.0,173.85,173.96,172.75,173.06,26347.0
2023-08-16 10:40:00,173.06,173.06,172.37,172.52,16120.0,173.06,173.06,172.37,172.52,16120.0
2023-08-16 10:50:00,172.52,173.2,172.4,172.88,53834.0,172.52,173.2,172.4,172.88,53834.0
2023-08-16 11:00:00,172.86,174.8,172.85,174.8,36432.0,172.86,174.8,172.85,174.8,36432.0
2023-08-16 11:10:00,174.78,175.07,174.1,174.22,19225.0,174.78,175.07,174.1,174.22,19225.0
2023-08-16 11:20:00,174.08,174.18,173.82,173.91,8799.0,174.08,174.18,173.82,173.91,8799.0
2023-08-16 11:30:00,173.9,173.9,173.16,173.17,17899.0,173.9,173.9,173.16,173.17,17899.0
2023-08-16 11:40:00,173.02,173.11,172.68,173.02,20357.0,173.02,173.11,172.68,173.02,20357.0
2023-08-16 11:50:00,173.01,173.11,172.45,172.45,10989.0,173.01,173.11,172.45,172.45,10989.0
2023-08-16 12:00:00,172.4,172.73,172.3,172.52,8134.0,172.4,172.73,172.3,172.52,8134.0
2023-08-16 12:10:00,172.54,172.78,172.24,172.47,11742.0,172.54,172.78,172.24,172.47,11742.0
2023-08-16 12:20:00,172.37,172.37,171.82,171.82,8391.0,172.37,172.37,171.82,171.82,8391.0
2023-08-16 12:30:00,171.74,172.19,171.65,172.09,46033.0,171.74,172.19,171.65,172.09,46033.0
2023-08-16 12:40:00,172.09,172.18,171.61,172.03,14445.0,172.09,172.18,171.61,172.03,14445.0
2023-08-16 12:50:00,172.02,172.59,171.87,172.59,21381.0,172.02,172.59,171.87,172.59,21381.0
2023-08-16 13:00:00,172.59,172.76,171.94,171.94,13006.0,172.59,172.76,171.94,171.94,13006.0
2023-08-16 13:10:00,172.0,172.13,171.6,172.03,13819.0,172.0,172.13,171.6,172.03,13819.0
2023-08-16 13:20:00,172.11,172.42,172.06,172.15,10013.0,172.11,172.42,172.06,172.15,10013.0
2023-08-16 13:30:00,172.15,172.45,171.97,172.45,6463.0,172.15,172.45,171.97,172.45,6463.0
2023-08-16 13:40:00,172.46,172.91,172.42,172.88,10434.0,172.46,172.91,172.42,172.88,10434.0
2023-08-16 13:50:00,172.91,173.0,172.75,172.89,11013.0,172.91,173.0,172.75,172.89,11013.0
2023-08-16 14:00:00,172.9,172.9,172.19,172.23,9007.0,172.9,172.9,172.19,172.23,9007.0
2023-08-16 14:10:00,172.23,173.02,171.75,172.88,48021.0,172.23,173.02,171.75,172.88,48021.0
2023-08-16 14:20:00,172.93,173.48,172.91,173.4,28776.0,172.93,173.48,172.91,173.4,28776.0
2023-08-16 14:30:00,173.42,173.92,173.33,173.71,26450.0,173.42,173.92,173.33,173.71,26450.0
2023-08-16 14:40:00,173.65,173.91,173.23,173.29,16595.0,173.65,173.91,173.23,173.29,16595.0
2023-08-16 14:50:00,173.22,173.9,173.22,173.84,12731.0,173.22,173.9,173.22,173.84,12731.0
2023-08-16 15:00:00,173.84,173.85,173.25,173.28,24688.0,173.84,173.85,173.25,173.28,24688.0
2023-08-16 15:10:00,173.25,173.27,171.97,171.97,9310.0,173.25,173.27,171.97,171.97,9310.0
2023-08-16 15:20:00,171.96,172.33,171.84,171.93,22981.0,171.96,172.33,171.84,171.93,22981.0
2023-08-16 15:30:00,171.95,172.75,171.68,172.72,19858.0,171.95,172.75,171.68,172.72,19858.0
2023-08-16 15:40:00,172.72,172.72,172.1,172.11,50941.0,172.72,172.72,172.1,172.11,50941.0
2023-08-16 15:50:00,172.09,172.32,171.06,171.26,153979.0,172.09,172.32,171.06,171.26,153979.0
2023-08-17 09:30:00,171.05,173.09,171.05,173.09,8823.0,171.05,173.09,171.05,173.09,8823.0
2023-08-17 09:40:00,173.19,173.53,172.11,172.12,8717.0,173.19,173.53,172.11,172.12,8717.0
2023-08-17 09:50:00,172.3,173.34,172.06,173.34,8931.0,172.3,173.34,172.06,173.34,8931.0
2023-08-17 10:00:00,173.34,173.74,171.98,172.11,11947.0,173.34,173.74,171.98,172.11,11947.0
2023-08-17 10:10:00,172.08,172.94,172.08,172.13,6460.0,172.08,172.94,172.08,172.13,6460.0
2023-08-17 10:20:00,172.17,172.39,171.69,172.2,8309.0,172.17,172.39,171.69,172.2,8309.0
2023-08-17 10:30:00,172.17,172.22,171.5,171.69,9717.0,172.17,172.22,171.5,171.69,9717.0
2023-08-17 10:40:00,171.74,172.83,171.74,172.78,21965.0,171.74,172.83,171.74,172.78,21965.0
2023-08-17 10:50:00,172.77,173.28,171.63,171.63,31845.0,172.77,173.28,171.63,171.63,31845.0
2023-08-17 11:00:00,171.71,172.16,171.13,171.79,16829.0,171.71,172.16,171.13,171.79,16829.0
2023-08-17 11:10:00,171.76,171.76,171.09,171.46,11118.0,171.76,171.76,171.09,171.46,11118.0
2023-08-17 11:20:00,171.59,171.76,171.33,171.65,7542.0,171.59,171.76,171.33,171.65,7542.0
2023-08-17 11:30:00,171.88,171.94,171.42,171.77,3935.0,171.88,171.94,171.42,171.77,3935.0
2023-08-17 11:40:00,171.81,171.92,171.47,171.59,3702.0,171.81,171.92,171.47,171.59,3702.0
2023-08-17 11:50:00,171.58,172.11,171.56,172.11,11812.0,171.58,172.11,171.56,172.11,11812.0
2023-08-17 12:00:00,172.08,172.32,171.93,172.03,5844.0,172.08,172.32,171.93,172.03,5844.0
2023-08-17 12:10:00,172.01,172.35,171.91,171.94,13186.0,172.01,172.35,171.91,171.94,13186.0
2023-08-17 12:20:00,171.97,172.49,171.94,172.2,11489.0,171.97,172.49,171.94,172.2,11489.0
2023-08-17 12:30:00,172.19,172.33,171.74,172.1,8165.0,172.19,172.33,171.74,172.1,8165.0
2023-08-17 12:40:00,172.17,172.59,172.17,172.46,5140.0,172.17,172.59,172.17,172.46,5140.0
2023-08-17 12:50:00,172.52,172.64,172.34,172.61,4577.0,172.52,172.64,172.34,172.61,4577.0
2023-08-17 13:00:00,172.64,172.65,172.42,172.56,3911.0,172.64,172.65,172.42,172.56,3911.0
2023-08-17 13:10:00,172.51,172.51,172.14,172.36,5906.0,172.51,172.51,172.14,172.36,5906.0
2023-08-17 13:20:00,172.39,172.47,172.22,172.33,5673.0,172.39,172.47,172.22,172.33,5673.0
2023-08-17 13:30:00,172.3,172.66,172.04,172.05,26719.0,172.3,172.66,172.04,172.05,26719.0
2023-08-17 13:40:00,172.09,172.25,171.78,171.93,29782.0,172.09,172.25,171.78,171.93,29782.0
2023-08-17 13:50:00,171.99,172.2,171.71,171.92,11274.0,171.99,172.2,171.71,171.92,11274.0
2023-08-17 14:00:00,171.9,171.9,171.18,171.41,19501.0,171.9,171.9,171.18,171.41,19501.0
2023-08-17 14:10:00,171.37,172.13,171.37,171.84,63164.0,171.37,172.13,171.37,171.84,63164.0
2023-08-17 14:20:00,171.84,171.95,171.67,171.91,30228.0,171.84,171.95,171.67,171.91,30228.0
2023-08-17 14:30:00,171.87,172.3,171.82,172.16,12143.0,171.87,172.3,171.82,172.16,12143.0
2023-08-17 14:40:00,172.09,172.13,171.66,171.66,19279.0,172.09,172.13,171.66,171.66,19279.0
2023-08-17 14:50:00,171.7,171.76,170.5,170.59,11149.0,171.7,171.76,170.5,170.59,11149.0
2023-08-17 15:00:00,170.5,170.59,169.73,169.83,23220.0,170.5,170.59,169.73,169.83,23220.0
2023-08-17 15:10:00,169.79,170.26,169.25,170.18,21125.0,169.79,170.26,169.25,170.18,21125.0
2023-08-17 15:20:00,170.23,171.09,170.0,170.63,26486.0,170.23,171.09,170.0,170.63,26486.0
2023-08-17 15:30:00,170.48,170.54,169.79,169.79,15759.0,170.48,170.54,169.79,169.79,15759.0
2023-08-17 15:40:00,169.78,169.81,169.45,169.67,27198.0,169.78,169.81,169.45,169.67,27198.0
2023-08-17 15:50:00,169.67,170.4,169.66,169.8,85302.0,169.67,170.4,169.66,169.8,85302.0
2023-08-18 09:30:00,173.73,174.92,172.07,173.88,43259.0,173.73,174.92,172.07,173.88,43259.0
2023-08-18 09:40:00,173.91,174.46,173.22,174.19,40807.0,173.91,174.46,173.22,174.19,40807.0
2023-08-18 09:50:00,174.06,174.46,173.62,173.65,23283.0,174.06,174.46,173.62,173.65,23283.0
2023-08-18 10:00:00,173.72,173.81,172.82,173.64,15985.0,173.72,173.81,172.82,173.64,15985.0
2023-08-18 10:10:00,173.48,173.56,172.9,173.25,17505.0,173.48,173.56,172.9,173.25,17505.0
2023-08-18 10:20:00,173.25,173.76,173.1,173.19,29927.0,173.25,173.76,173.1,173.19,29927.0
2023-08-18 10:30:00,173.07,173.08,172.49,172.91,19883.0,173.07,173.08,172.49,172.91,19883.0
2023-08-18 10:40:00,172.84,173.07,172.38,172.41,43263.0,172.84,173.07,172.38,172.41,43263.0
2023-08-18 10:50:00,172.5,172.96,172.05,172.89,36469.0,172.5,172.96,172.05,172.89,36469.0
2023-08-18 11:00:00,172.89,173.47,172.02,172.12,22222.0,172.89,173.47,172.02,172.12,22222.0
2023-08-18 11:10:00,172.24,172.25,171.75,171.94,20920.0,172.24,172.25,171.75,171.94,20920.0
2023-08-18 11:20:00,171.94,172.07,171.65,171.76,20976.0,171.94,172.07,171.65,171.76,20976.0
2023-08-18 11:30:00,171.73,172.35,171.58,172.12,15457.0,171.73,172.35,171.58,172.12,15457.0
2023-08-18 11:40:00,172.12,172.35,172.01,172.27,4951.0,172.12,172.35,172.01,172.27,4951.0
2023-08-18 11:50:00,172.36,173.28,172.36,173.03,13890.0,172.36,173.28,172.36,173.03,13890.0
2023-08-18 12:00:00,173.03,173.03,172.61,172.65,7459.0,173.03,173.03,172.61,172.65,7459.0
2023-08-18 12:10:00,172.7,173.07,172.7,173.0,9177.0,172.7,173.07,172.7,173.0,9177.0
2023-08-18 12:20:00,173.05,173.28,172.94,172.94,5077.0,173.05,173.28,172.94,172.94,5077.0
2023-08-18 12:30:00,173.01,173.16,172.86,173.09,15966.0,173.01,173.16,172.86,173.09,15966.0
2023-08-18 12:40:00,173.16,173.43,172.92,173.08,9109.0,173.16,173.43,172.92,173.08,9109.0
2023-08-18 12:50:00,173.02,173.08,172.82,172.87,8893.0,173.02,173.08,172.82,172.87,8893.0
2023-08-18 13:00:00,172.89,172.92,172.45,172.48,7568.0,172.89,172.92,172.45,172.48,7568.0
2023-08-18 13:10:00,172.29,172.83,172.28,172.73,7700.0,172.29,172.83,172.28,172.73,7700.0
2023-08-18 13:20:00,172.8,172.8,172.44,172.59,5944.0,172.8,172.8,172.44,172.59,5944.0
2023-08-18 13:30:00,172.64,172.85,172.61,172.7,8125.0,172.64,172.85,172.61,172.7,8125.0
2023-08-18 13:40:00,172.65,172.77,172.4,172.75,5078.0,172.65,172.77,172.4,172.75,5078.0
2023-08-18 13:50:00,172.76,173.05,172.46,173.0,11874.0,172.76,173.05,172.46,173.0,11874.0
2023-08-18 14:00:00,172.99,173.05,172.49,172.54,9595.0,172.99,173.05,172.49,172.54,9595.0
2023-08-18 14:10:00,172.52,173.34,172.43,173.23,23078.0,172.52,173.34,172.43,173.23,23078.0
2023-08-18 14:20:00,173.28,173.49,173.03,173.12,19274.0,173.28,173.49,173.03,173.12,19274.0
2023-08-18 14:30:00,173.17,173.94,173.15,173.78,15312.0,173.17,173.94,173.15,173.78,15312.0
2023-08-18 14:40:00,173.83,173.94,173.37,173.41,13479.0,173.83,173.94,173.37,173.41,13479.0
2023-08-18 14:50:00,173.37,173.43,173.07,173.12,18394.0,173.37,173.43,173.07,173.12,18394.0
2023-08-18 15:00:00,173.07,173.24,172.9,173.03,16865.0,173.07,173.24,172.9,173.03,16865.0
2023-08-18 15:10:00,173.04,173.08,172.71,173.02,19913.0,173.04,173.08,172.71,173.02,19913.0
2023-08-18 15:20:00,173.03,173.33,172.99,173.08,31831.0,173.03,173.33,172.99,173.08,31831.0
2023-08-18 15:30:00,173.13,173.25,172.5,172.56,62350.0,173.13,173.25,172.5,172.56,62350.0
2023-08-18 15:40:00,172.59,172.82,172.1,172.29,58276.0,172.59,172.82,172.1,172.29,58276.0
2023-08-18 15:50:00,172.3,172.76,171.73,172.24,161884.0,172.3,172.76,171.73,172.24,161884.0
2023-08-21 09:30:00,170.1,171.8,170.07,171.15,15483.0,170.1,171.8,170.07,171.15,15483.0
2023-08-21 09:40:00,171.18,172.01,170.97,172.0,15230.0,171.18,172.01,170.97,172.0,15230.0
2023-08-21 09:50:00,171.99,173.25,171.98,173.09,8425.0,171.99,173.25,171.98,173.09,8425.0
2023-08-21 10:00:00,173.09,173.19,171.98,171.98,18669.0,173.09,173.19,171.98,171.98,18669.0
2023-08-21 10:10:00,171.83,171.99,170.52,170.62,39098.0,171.83,171.99,170.52,170.62,39098.0
2023-08-21 10:20:00,170.61,170.61,169.42,169.77,14206.0,170.61,170.61,169.42,169.77,14206.0
2023-08-21 10:30:00,169.57,170.1,169.31,169.93,31274.0,169.57,170.1,169.31,169.93,31274.0
2023-08-21 10:40:00,169.92,170.26,169.86,169.87,25584.0,169.92,170.26,169.86,169.87,25584.0
2023-08-21 10:50:00,169.87,170.1,169.65,169.85,12057.0,169.87,170.1,169.65,169.85,12057.0
2023-08-21 11:00:00,169.92,170.08,169.42,169.42,7438.0,169.92,170.08,169.42,169.42,7438.0
2023-08-21 11:10:00,169.4,169.85,169.18,169.85,12685.0,169.4,169.85,169.18,169.85,12685.0
2023-08-21 11:20:00,169.97,170.18,169.72,169.98,5402.0,169.97,170.18,169.72,169.98,5402.0
2023-08-21 11:30:00,170.07,170.09,169.26,169.32,9677.0,170.07,170.09,169.26,169.32,9677.0
2023-08-21 11:40:00,169.08,169.22,168.51,168.84,28134.0,169.08,169.22,168.51,168.84,28134.0
2023-08-21 11:50:00,168.83,169.45,168.74,168.9,11697.0,168.83,169.45,168.74,168.9,11697.0
2023-08-21 12:00:00,168.7,168.96,168.57,168.57,9137.0,168.7,168.96,168.57,168.57,9137.0
2023-08-21 12:10:00,168.53,168.59,167.89,168.05,12923.0,168.53,168.59,167.89,168.05,12923.0
2023-08-21 12:20:00,167.95,168.39,167.86,168.31,8516.0,167.95,168.39,167.86,168.31,8516.0
2023-08-21 12:30:00,168.39,168.87,168.38,168.42,6225.0,168.39,168.87,168.38,168.42,6225.0
2023-08-21 12:40:00,168.41,168.82,168.41,168.55,5894.0,168.41,168.82,168.41,168.55,5894.0
2023-08-21 12:50:00,168.5,168.5,168.17,168.38,7081.0,168.5,168.5,168.17,168.38,7081.0
2023-08-21 13:00:00,168.37,168.66,168.32,168.52,11153.0,168.37,168.66,168.32,168.52,11153.0
2023-08-21 13:10:00,168.49,168.82,168.29,168.82,5645.0,168.49,168.82,168.29,168.82,5645.0
2023-08-21 13:20:00,168.82,169.37,168.82,169.37,5611.0,168.82,169.37,168.82,169.37,5611.0
2023-08-21 13:30:00,169.44,170.09,169.36,170.0,16892.0,169.44,170.09,169.36,170.0,16892.0
2023-08-21 13:40:00,169.92,170.62,169.9,170.13,8873.0,169.92,170.62,169.9,170.13,8873.0
2023-08-21 13:50:00,170.04,170.42,170.04,170.26,5089.0,170.04,170.42,170.04,170.26,5089.0
2023-08-21 14:00:00,170.38,170.56,170.13,170.43,11136.0,170.38,170.56,170.13,170.43,11136.0
2023-08-21 14:10:00,170.42,170.62,170.19,170.57,9788.0,170.42,170.62,170.19,170.57,9788.0
2023-08-21 14:20:00,170.57,170.82,170.38,170.42,5971.0,170.57,170.82,170.38,170.42,5971.0
2023-08-21 14:30:00,170.41,170.68,170.36,170.56,9567.0,170.41,170.68,170.36,170.56,9567.0
2023-08-21 14:40:00,170.44,170.74,170.41,170.57,9592.0,170.44,170.74,170.41,170.57,9592.0
2023-08-21 14:50:00,170.54,170.71,170.41,170.71,10557.0,170.54,170.71,170.41,170.71,10557.0
2023-08-21 15:00:00,170.76,170.85,170.46,170.82,11012.0,170.76,170.85,170.46,170.82,11012.0
2023-08-21 15:10:00,170.77,171.11,170.61,171.01,9330.0,170.77,171.11,170.61,171.01,9330.0
2023-08-21 15:20:00,171.04,171.16,170.96,170.96,14531.0,171.04,171.16,170.96,170.96,14531.0
2023-08-21 15:30:00,170.96,171.05,170.76,170.8,21273.0,170.96,171.05,170.76,170.8,21273.0
2023-08-21 15:40:00,170.81,171.16,170.8,170.96,26653.0,170.81,171.16,170.8,170.96,26653.0
2023-08-21 15:50:00,170.99,171.09,170.59,170.75,77916.0,170.99,171.09,170.59,170.75,77916.0
2023-08-22 09:30:00,168.2,168.32,166.14,166.58,45099.0,168.2,168.32,166.14,166.58,45099.0
2023-08-22 09:40:00,166.2,167.54,166.19,166.64,23402.0,166.2,167.54,166.19,166.64,23402.0
2023-08-22 09:50:00,166.78,166.86,165.28,165.56,41418.0,166.78,166.86,165.28,165.56,41418.0
2023-08-22 10:00:00,165.55,165.84,164.68,164.68,31311.0,165.55,165.84,164.68,164.68,31311.0
2023-08-22 10:10:00,164.54,166.29,164.54,165.99,19585.0,164.54,166.29,164.54,165.99,19585.0
2023-08-22 10:20:00,165.85,166.17,165.11,165.28,29662.0,165.85,166.17,165.11,165.28,29662.0
2023-08-22 10:30:00,165.23,166.17,165.07,165.69,23416.0,165.23,166.17,165.07,165.69,23416.0
2023-08-22 10:40:00,165.69,166.02,165.66,165.9,12145.0,165.69,166.02,165.66,165.9,12145.0
2023-08-22 10:50:00,165.84,167.35,165.71,166.91,24316.0,165.84,167.35,165.71,166.91,24316.0
2023-08-22 11:00:00,167.0,167.3,166.86,167.18,8816.0,167.0,167.3,166.86,167.18,8816.0
2023-08-22 11:10:00,167.23,167.63,167.08,167.63,8189.0,167.23,167.63,167.08,167.63,8189.0
2023-08-22 11:20:00,167.55,167.81,167.21,167.72,12591.0,167.55,167.81,167.21,167.72,12591.0
2023-08-22 11:30:00,167.79,168.53,167.47,168.4,52885.0,167.79,168.53,167.47,168.4,52885.0
2023-08-22 11:40:00,168.38,169.03,168.25,168.99,12324.0,168.38,169.03,168.25,168.99,12324.0
2023-08-22 11:50:00,168.93,168.93,168.14,168.24,14952.0,168.93,168.93,168.14,168.24,14952.0
2023-08-22 12:00:00,168.22,168.44,167.59,167.6,7336.0,168.22,168.44,167.59,167.6,7336.0
2023-08-22 12:10:00,167.53,167.69,167.36,167.47,6710.0,167.53,167.69,167.36,167.47,6710.0
2023-08-22 12:20:00,167.48,167.48,167.2,167.37,14156.0,167.48,167.48,167.2,167.37,14156.0
2023-08-22 12:30:00,167.35,167.35,166.15,166.17,18857.0,167.35,167.35,166.15,166.17,18857.0
2023-08-22 12:40:00,166.24,166.58,166.18,166.38,7278.0,166.24,166.58,166.18,166.38,7278.0
2023-08-22 12:50:00,166.39,166.64,166.29,166.49,6803.0,166.39,166.64,166.29,166.49,6803.0
2023-08-22 13:00:00,166.5,166.57,166.1,166.13,10877.0,166.5,166.57,166.1,166.13,10877.0
2023-08-22 13:10:00,166.17,166.28,165.74,166.01,11507.0,166.17,166.28,165.74,166.01,11507.0
2023-08-22 13:20:00,166.02,166.22,165.93,166.22,10390.0,166.02,166.22,165.93,166.22,10390.0
2023-08-22 13:30:00,166.21,166.25,165.78,165.8,11920.0,166.21,166.25,165.78,165.8,11920.0
2023-08-22 13:40:00,165.88,166.4,165.76,165.99,48940.0,165.88,166.4,165.76,165.99,48940.0
2023-08-22 13:50:00,165.99,166.05,165.17,165.17,11549.0,165.99,166.05,165.17,165.17,11549.0
2023-08-22 14:00:00,165.13,165.46,164.99,165.17,21613.0,165.13,165.46,164.99,165.17,21613.0
2023-08-22 14:10:00,165.11,165.18,164.47,164.59,11035.0,165.11,165.18,164.47,164.59,11035.0
2023-08-22 14:20:00,164.58,164.94,164.3,164.7,73411.0,164.58,164.94,164.3,164.7,73411.0
2023-08-22 14:30:00,164.7,164.87,164.38,164.56,9387.0,164.7,164.87,164.38,164.56,9387.0
2023-08-22 14:40:00,164.54,164.54,163.7,164.05,24169.0,164.54,164.54,163.7,164.05,24169.0
2023-08-22 14:50:00,164.08,164.16,163.52,163.71,16968.0,164.08,164.16,163.52,163.71,16968.0
2023-08-22 15:00:00,163.66,164.31,163.48,164.11,20416.0,163.66,164.31,163.48,164.11,20416.0
2023-08-22 15:10:00,164.19,164.68,163.95,164.53,26826.0,164.19,164.68,163.95,164.53,26826.0
2023-08-22 15:20:00,164.49,164.51,163.94,164.06,26390.0,164.49,164.51,163.94,164.06,26390.0
2023-08-22 15:30:00,164.07,164.4,163.37,163.37,34401.0,164.07,164.4,163.37,163.37,34401.0
2023-08-22 15:40:00,163.36,163.83,163.28,163.68,59500.0,163.36,163.83,163.28,163.68,59500.0
2023-08-22 15:50:00,163.66,164.19,163.62,163.9,154410.0,163.66,164.19,163.62,163.9,154410.0
2023-08-23 09:30:00,163.05,164.46,162.28,163.45,55863.0,163.05,164.46,162.28,163.45,55863.0
2023-08-23 09:40:00,162.99,163.37,161.64,162.89,11532.0,162.99,163.37,161.64,162.89,11532.0
2023-08-23 09:50:00,162.88,164.98,162.79,164.68,25344.0,162.88,164.98,162.79,164.68,25344.0
2023-08-23 10:00:00,164.85,166.45,164.85,165.83,31685.0,164.85,166.45,164.85,165.83,31685.0
2023-08-23 10:10:00,165.67,166.15,164.65,164.67,43950.0,165.67,166.15,164.65,164.67,43950.0
2023-08-23 10:20:00,164.57,165.82,164.5,165.74,24545.0,164.57,165.82,164.5,165.74,24545.0
2023-08-23 10:30:00,165.67,166.55,165.66,166.01,30640.0,165.67,166.55,165.66,166.01,30640.0
2023-08-23 10:40:00,166.09,166.66,166.0,166.45,23593.0,166.09,166.66,166.0,166.45,23593.0
2023-08-23 10:50:00,166.32,166.9,165.94,166.83,17049.0,166.32,166.9,165.94,166.83,17049.0
2023-08-23 11:00:00,166.98,167.49,166.79,167.47,14033.0,166.98,167.49,166.79,167.47,14033.0
2023-08-23 11:10:00,167.54,167.9,166.92,167.83,33093.0,167.54,167.9,166.92,167.83,33093.0
2023-08-23 11:20:00,167.95,168.03,167.22,167.41,19090.0,167.95,168.03,167.22,167.41,19090.0
2023-08-23 11:30:00,167.51,167.85,167.31,167.76,20089.0,167.51,167.85,167.31,167.76,20089.0
2023-08-23 11:40:00,167.9,167.92,167.45,167.6,6976.0,167.9,167.92,167.45,167.6,6976.0
2023-08-23 11:50:00,167.49,167.81,167.12,167.54,41538.0,167.49,167.81,167.12,167.54,41538.0
2023-08-23 12:00:00,167.55,167.9,167.17,167.78,9195.0,167.55,167.9,167.17,167.78,9195.0
2023-08-23 12:10:00,167.82,168.05,167.55,167.78,11309.0,167.82,168.05,167.55,167.78,11309.0
2023-08-23 12:20:00,167.77,168.22,167.58,168.13,14193.0,167.77,168.22,167.58,168.13,14193.0
2023-08-23 12:30:00,168.14,168.92,168.07,168.67,19580.0,168.14,168.92,168.07,168.67,19580.0
2023-08-23 12:40:00,168.77,169.41,168.73,169.03,17697.0,168.77,169.41,168.73,169.03,17697.0
2023-08-23 12:50:00,169.11,169.4,168.98,169.3,11749.0,169.11,169.4,168.98,169.3,11749.0
2023-08-23 13:00:00,169.29,169.56,168.98,169.56,12486.0,169.29,169.56,168.98,169.56,12486.0
2023-08-23 13:10:00,169.51,169.76,169.32,169.75,15558.0,169.51,169.76,169.32,169.75,15558.0
2023-08-23 13:20:00,169.72,170.15,169.12,170.09,31988.0,169.72,170.15,169.12,170.09,31988.0
2023-08-23 13:30:00,170.1,170.68,170.0,170.09,30191.0,170.1,170.68,170.0,170.09,30191.0
2023-08-23 13:40:00,170.09,170.24,169.47,169.56,49889.0,170.09,170.24,169.47,169.56,49889.0
2023-08-23 13:50:00,169.57,169.86,169.09,169.12,20830.0,169.57,169.86,169.09,169.12,20830.0
2023-08-23 14:00:00,169.11,169.4,168.64,168.82,75657.0,169.11,169.4,168.64,168.82,75657.0
2023-08-23 14:10:00,168.74,168.79,168.23,168.63,37761.0,168.74,168.79,168.23,168.63,37761.0
2023-08-23 14:20:00,168.63,168.7,168.14,168.7,40527.0,168.63,168.7,168.14,168.7,40527.0
2023-08-23 14:30:00,168.76,169.45,168.74,168.74,26896.0,168.76,169.45,168.74,168.74,26896.0
2023-08-23 14:40:00,168.7,169.07,168.66,169.02,41852.0,168.7,169.07,168.66,169.02,41852.0
2023-08-23 14:50:00,169.05,169.68,168.96,169.59,42936.0,169.05,169.68,168.96,169.59,42936.0
2023-08-23 15:00:00,169.63,169.67,169.19,169.32,44286.0,169.63,169.67,169.19,169.32,44286.0
2023-08-23 15:10:00,169.32,169.32,168.29,168.37,34260.0,169.32,169.32,168.29,168.37,34260.0
2023-08-23 15:20:00,168.36,168.46,167.67,167.87,54220.0,168.36,168.46,167.67,167.87,54220.0
2023-08-23 15:30:00,167.91,168.86,167.91,168.85,66706.0,167.91,168.86,167.91,168.85,66706.0
2023-08-23 15:40:00,168.82,169.6,168.82,169.37,92652.0,168.82,169.6,168.82,169.37,92652.0
2023-08-23 15:50:00,169.37,170.24,169.33,169.86,267155.0,169.37,170.24,169.33,169.86,267155.0
2023-08-24 09:30:00,164.73,164.98,157.01,160.71,385190.0,164.73,164.98,157.01,160.71,385190.0
2023-08-24 09:40:00,160.22,162.75,159.57,160.35,151546.0,160.22,162.75,159.57,160.35,151546.0
2023-08-24 09:50:00,160.64,161.35,158.11,158.36,196622.0,160.64,161.35,158.11,158.36,196622.0
2023-08-24 10:00:00,158.15,158.63,151.85,154.26,298008.0,158.15,158.63,151.85,154.26,298008.0
2023-08-24 10:10:00,153.88,155.26,153.49,153.84,247106.0,153.88,155.26,153.49,153.84,247106.0
2023-08-24 10:20:00,153.94,155.21,153.74,154.7,84234.0,153.94,155.21,153.74,154.7,84234.0
2023-08-24 10:30:00,154.7,157.35,154.62,156.47,131102.0,154.7,157.35,154.62,156.47,131102.0
2023-08-24 10:40:00,156.35,156.75,155.13,155.27,158357.0,156.35,156.75,155.13,155.27,158357.0
2023-08-24 10:50:00,155.14,156.07,154.89,155.79,69060.0,155.14,156.07,154.89,155.79,69060.0
2023-08-24 11:00:00,155.75,156.03,154.1,154.55,66295.0,155.75,156.03,154.1,154.55,66295.0
2023-08-24 11:10:00,154.47,155.04,154.22,154.88,105846.0,154.47,155.04,154.22,154.88,105846.0
2023-08-24 11:20:00,154.83,155.13,153.77,155.03,64779.0,154.83,155.13,153.77,155.03,64779.0
2023-08-24 11:30:00,155.0,155.18,154.5,154.5,53123.0,155.0,155.18,154.5,154.5,53123.0
2023-08-24 11:40:00,154.5,154.85,153.99,154.64,81371.0,154.5,154.85,153.99,154.64,81371.0
2023-08-24 11:50:00,154.64,154.89,154.22,154.46,97406.0,154.64,154.89,154.22,154.46,97406.0
2023-08-24 12:00:00,154.53,155.37,154.42,155.13,93292.0,154.53,155.37,154.42,155.13,93292.0
2023-08-24 12:10:00,155.05,155.6,154.55,155.45,45448.0,155.05,155.6,154.55,155.45,45448.0
2023-08-24 12:20:00,155.45,155.54,154.66,154.83,36023.0,155.45,155.54,154.66,154.83,36023.0
2023-08-24 12:30:00,154.83,155.13,154.3,154.93,35991.0,154.83,155.13,154.3,154.93,35991.0
2023-08-24 12:40:00,154.93,156.26,154.58,154.58,46886.0,154.93,156.26,154.58,154.58,46886.0
2023-08-24 12:50:00,154.58,154.64,153.24,153.72,54734.0,154.58,154.64,153.24,153.72,54734.0
2023-08-24 13:00:00,153.78,153.98,152.92,153.25,41581.0,153.78,153.98,152.92,153.25,41581.0
2023-08-24 13:10:00,153.22,155.48,153.21,154.82,52348.0,153.22,155.48,153.21,154.82,52348.0
2023-08-24 13:20:00,154.8,155.13,154.11,154.34,47738.0,154.8,155.13,154.11,154.34,47738.0
2023-08-24 13:30:00,154.22,154.73,153.81,154.59,49113.0,154.22,154.73,153.81,154.59,49113.0
2023-08-24 13:40:00,154.59,154.92,154.29,154.37,24704.0,154.59,154.92,154.29,154.37,24704.0
2023-08-24 13:50:00,154.37,155.81,154.32,155.76,48673.0,154.37,155.81,154.32,155.76,48673.0
2023-08-24 14:00:00,155.71,156.18,155.62,155.76,61417.0,155.71,156.18,155.62,155.76,61417.0
2023-08-24 14:10:00,155.72,156.2,155.48,155.79,51628.0,155.72,156.2,155.48,155.79,51628.0
2023-08-24 14:20:00,155.75,156.0,155.58,155.97,107126.0,155.75,156.0,155.58,155.97,107126.0
2023-08-24 14:30:00,155.94,156.66,155.76,156.59,61191.0,155.94,156.66,155.76,156.59,61191.0
2023-08-24 14:40:00,156.59,157.5,156.59,156.95,74087.0,156.59,157.5,156.59,156.95,74087.0
2023-08-24 14:50:00,156.97,157.27,156.75,157.0,46566.0,156.97,157.27,156.75,157.0,46566.0
2023-08-24 15:00:00,156.99,157.07,156.33,157.0,49151.0,156.99,157.07,156.33,157.0,49151.0
2023-08-24 15:10:00,157.0,157.09,156.76,156.98,61912.0,157.0,157.09,156.76,156.98,61912.0
2023-08-24 15:20:00,156.96,157.49,156.88,156.97,56938.0,156.96,157.49,156.88,156.97,56938.0
2023-08-24 15:30:00,157.01,157.03,154.88,155.78,142004.0,157.01,157.03,154.88,155.78,142004.0
2023-08-24 15:40:00,155.76,156.4,154.47,155.24,175183.0,155.76,156.4,154.47,155.24,175183.0
2023-08-24 15:50:00,155.27,155.92,154.66,154.85,448188.0,155.27,155.92,154.66,154.85,448188.0
2023-08-25 09:30:00,155.77,159.87,155.5,158.18,60244.0,155.77,159.87,155.5,158.18,60244.0
2023-08-25 09:40:00,158.16,159.77,156.83,158.33,39162.0,158.16,159.77,156.83,158.33,39162.0
2023-08-25 09:50:00,158.08,158.35,155.96,156.42,22217.0,158.08,158.35,155.96,156.42,22217.0
2023-08-25 10:00:00,156.9,157.45,155.04,155.43,29645.0,156.9,157.45,155.04,155.43,29645.0
2023-08-25 10:10:00,155.15,157.85,155.04,157.27,38573.0,155.15,157.85,155.04,157.27,38573.0
2023-08-25 10:20:00,157.17,157.65,156.13,156.13,15414.0,157.17,157.65,156.13,156.13,15414.0
2023-08-25 10:30:00,156.13,156.42,155.16,155.37,20983.0,156.13,156.42,155.16,155.37,20983.0
2023-08-25 10:40:00,155.37,156.06,155.03,155.23,25698.0,155.37,156.06,155.03,155.23,25698.0
2023-08-25 10:50:00,155.49,156.4,155.47,156.17,24516.0,155.49,156.4,155.47,156.17,24516.0
2023-08-25 11:00:00,156.07,157.18,155.94,156.89,22956.0,156.07,157.18,155.94,156.89,22956.0
2023-08-25 11:10:00,157.08,157.5,155.05,155.14,22933.0,157.08,157.5,155.05,155.14,22933.0
2023-08-25 11:20:00,155.16,156.64,155.16,156.53,12217.0,155.16,156.64,155.16,156.53,12217.0
2023-08-25 11:30:00,156.61,157.41,156.1,157.18,35463.0,156.61,157.41,156.1,157.18,35463.0
2023-08-25 11:40:00,157.37,157.5,156.44,156.9,23498.0,157.37,157.5,156.44,156.9,23498.0
2023-08-25 11:50:00,156.89,157.04,156.22,156.47,14940.0,156.89,157.04,156.22,156.47,14940.0
2023-08-25 12:00:00,156.45,156.57,154.86,154.9,18875.0,156.45,156.57,154.86,154.9,18875.0
2023-08-25 12:10:00,154.9,155.07,154.4,154.4,21419.0,154.9,155.07,154.4,154.4,21419.0
2023-08-25 12:20:00,154.48,154.65,154.2,154.51,17161.0,154.48,154.65,154.2,154.51,17161.0
2023-08-25 12:30:00,154.48,154.77,153.97,154.05,16368.0,154.48,154.77,153.97,154.05,16368.0
2023-08-25 12:40:00,153.97,154.09,153.56,153.97,15339.0,153.97,154.09,153.56,153.97,15339.0
2023-08-25 12:50:00,154.02,154.25,153.72,153.92,14532.0,154.02,154.25,153.72,153.92,14532.0
2023-08-25 13:00:00,153.92,154.09,153.44,153.83,19195.0,153.92,154.09,153.44,153.83,19195.0
2023-08-25 13:10:00,153.82,153.87,153.54,153.7,13038.0,153.82,153.87,153.54,153.7,13038.0
2023-08-25 13:20:00,153.59,153.61,153.08,153.18,14717.0,153.59,153.61,153.08,153.18,14717.0
2023-08-25 13:30:00,153.15,153.51,152.85,153.51,26424.0,153.15,153.51,152.85,153.51,26424.0
2023-08-25 13:40:00,153.51,153.77,153.23,153.28,18749.0,153.51,153.77,153.23,153.28,18749.0
2023-08-25 13:50:00,153.34,153.75,153.31,153.5,17864.0,153.34,153.75,153.31,153.5,17864.0
2023-08-25 14:00:00,153.48,153.92,153.43,153.92,16654.0,153.48,153.92,153.43,153.92,16654.0
2023-08-25 14:10:00,153.96,154.03,153.26,153.39,14205.0,153.96,154.03,153.26,153.39,14205.0
2023-08-25 14:20:00,153.39,153.98,153.38,153.86,14861.0,153.39,153.98,153.38,153.86,14861.0
2023-08-25 14:30:00,153.8,153.98,153.6,153.77,23159.0,153.8,153.98,153.6,153.77,23159.0
2023-08-25 14:40:00,153.84,154.23,153.44,153.54,16595.0,153.84,154.23,153.44,153.54,16595.0
2023-08-25 14:50:00,153.63,154.15,153.63,154.11,19208.0,153.63,154.15,153.63,154.11,19208.0
2023-08-25 15:00:00,154.2,154.59,154.1,154.59,26794.0,154.2,154.59,154.1,154.59,26794.0
2023-08-25 15:10:00,154.58,154.63,154.23,154.41,35688.0,154.58,154.63,154.23,154.41,35688.0
2023-08-25 15:20:00,154.38,154.75,154.16,154.74,45955.0,154.38,154.75,154.16,154.74,45955.0
2023-08-25 15:30:00,154.65,155.05,154.3,154.84,52771.0,154.65,155.05,154.3,154.84,52771.0
2023-08-25 15:40:00,154.84,155.37,154.81,154.94,80522.0,154.84,155.37,154.81,154.94,80522.0
2023-08-25 15:50:00,154.93,154.93,154.14,154.27,258450.0,154.93,154.93,154.14,154.27,258450.0
2023-08-28 09:30:00,154.54,155.19,152.77,153.38,29415.0,154.54,155.19,152.77,153.38,29415.0
2023-08-28 09:40:00,153.53,154.86,153.11,154.45,20593.0,153.53,154.86,153.11,154.45,20593.0
2023-08-28 09:50:00,154.5,154.86,153.58,153.9,10094.0,154.5,154.86,153.58,153.9,10094.0
2023-08-28 10:00:00,153.9,153.92,152.48,153.13,20197.0,153.9,153.92,152.48,153.13,20197.0
2023-08-28 10:10:00,153.11,153.76,152.9,153.27,15100.0,153.11,153.76,152.9,153.27,15100.0
2023-08-28 10:20:00,153.31,154.09,153.13,154.05,16868.0,153.31,154.09,153.13,154.05,16868.0
2023-08-28 10:30:00,153.95,153.95,152.99,152.99,10950.0,153.95,153.95,152.99,152.99,10950.0
2023-08-28 10:40:00,152.92,153.08,152.57,152.99,9309.0,152.92,153.08,152.57,152.99,9309.0
2023-08-28 10:50:00,152.95,153.13,152.54,152.83,6929.0,152.95,153.13,152.54,152.83,6929.0
2023-08-28 11:00:00,152.75,152.95,152.39,152.9,28671.0,152.75,152.95,152.39,152.9,28671.0
2023-08-28 11:10:00,152.82,153.19,152.77,153.16,5463.0,152.82,153.19,152.77,153.16,5463.0
2023-08-28 11:20:00,153.16,153.58,152.99,153.46,20424.0,153.16,153.58,152.99,153.46,20424.0
2023-08-28 11:30:00,153.46,153.95,153.45,153.63,15949.0,153.46,153.95,153.45,153.63,15949.0
2023-08-28 11:40:00,153.66,153.66,152.64,152.64,13165.0,153.66,153.66,152.64,152.64,13165.0
2023-08-28 11:50:00,152.67,153.02,152.57,153.0,15255.0,152.67,153.02,152.57,153.0,15255.0
2023-08-28 12:00:00,152.99,153.54,152.86,153.5,14965.0,152.99,153.54,152.86,153.5,14965.0
2023-08-28 12:10:00,153.63,154.09,153.55,153.81,21750.0,153.63,154.09,153.55,153.81,21750.0
2023-08-28 12:20:00,153.83,153.83,153.12,153.12,3981.0,153.83,153.83,153.12,153.12,3981.0
2023-08-28 12:30:00,153.05,153.21,152.67,152.68,11537.0,153.05,153.21,152.67,152.68,11537.0
2023-08-28 12:40:00,152.66,153.1,152.55,152.95,7209.0,152.66,153.1,152.55,152.95,7209.0
2023-08-28 12:50:00,152.88,153.57,152.88,153.34,8261.0,152.88,153.57,152.88,153.34,8261.0
2023-08-28 13:00:00,153.4,153.56,153.17,153.21,7309.0,153.4,153.56,153.17,153.21,7309.0
2023-08-28 13:10:00,153.19,153.22,152.69,152.69,6088.0,153.19,153.22,152.69,152.69,6088.0
2023-08-28 13:20:00,152.77,153.02,152.75,153.0,12985.0,152.77,153.02,152.75,153.0,12985.0
2023-08-28 13:30:00,153.04,153.28,152.95,153.16,12276.0,153.04,153.28,152.95,153.16,12276.0
2023-08-28 13:40:00,153.12,153.25,152.79,153.08,9211.0,153.12,153.25,152.79,153.08,9211.0
2023-08-28 13:50:00,153.14,153.23,152.73,152.82,10050.0,153.14,153.23,152.73,152.82,10050.0
2023-08-28 14:00:00,152.84,153.17,152.78,153.0,11923.0,152.84,153.17,152.78,153.0,11923.0
2023-08-28 14:10:00,153.0,153.16,152.82,152.94,11851.0,153.0,153.16,152.82,152.94,11851.0
2023-08-28 14:20:00,152.94,152.94,152.56,152.81,13618.0,152.94,152.94,152.56,152.81,13618.0
2023-08-28 14:30:00,152.85,152.91,152.51,152.65,7078.0,152.85,152.91,152.51,152.65,7078.0
2023-08-28 14:40:00,152.65,152.71,152.55,152.56,11048.0,152.65,152.71,152.55,152.56,11048.0
2023-08-28 14:50:00,152.55,153.59,152.51,153.1,30078.0,152.55,153.59,152.51,153.1,30078.0
2023-08-28 15:00:00,153.1,153.19,152.92,153.19,15898.0,153.1,153.19,152.92,153.19,15898.0
2023-08-28 15:10:00,153.17,154.04,153.08,153.96,16971.0,153.17,154.04,153.08,153.96,16971.0
2023-08-28 15:20:00,153.99,154.58,153.71,154.58,22003.0,153.99,154.58,153.71,154.58,22003.0
2023-08-28 15:30:00,154.52,154.8,154.42,154.71,19820.0,154.52,154.8,154.42,154.71,19820.0
2023-08-28 15:40:00,154.71,155.48,154.7,154.9,44356.0,154.71,155.48,154.7,154.9,44356.0
2023-08-28 15:50:00,154.91,155.74,154.66,155.29,162989.0,154.91,155.74,154.66,155.29,162989.0
2023-08-29 09:30:00,154.71,155.98,154.71,155.26,11201.0,154.71,155.98,154.71,155.26,11201.0
2023-08-29 09:40:00,155.5,156.35,155.38,155.91,12980.0,155.5,156.35,155.38,155.91,12980.0
2023-08-29 09:50:00,155.86,156.1,155.42,155.47,8406.0,155.86,156.1,155.42,155.47,8406.0
2023-08-29 10:00:00,155.43,155.76,154.63,154.7,19110.0,155.43,155.76,154.63,154.7,19110.0
2023-08-29 10:10:00,154.75,156.24,154.61,156.01,22211.0,154.75,156.24,154.61,156.01,22211.0
2023-08-29 10:20:00,156.1,157.07,156.05,156.39,27336.0,156.1,157.07,156.05,156.39,27336.0
2023-08-29 10:30:00,156.25,156.25,155.43,155.58,12776.0,156.25,156.25,155.43,155.58,12776.0
2023-08-29 10:40:00,155.58,156.04,155.53,155.87,14737.0,155.58,156.04,155.53,155.87,14737.0
2023-08-29 10:50:00,155.77,155.87,155.25,155.49,26499.0,155.77,155.87,155.25,155.49,26499.0
2023-08-29 11:00:00,155.47,156.11,155.39,156.1,20485.0,155.47,156.11,155.39,156.1,20485.0
2023-08-29 11:10:00,156.13,156.13,155.62,156.02,13650.0,156.13,156.13,155.62,156.02,13650.0
2023-08-29 11:20:00,156.04,156.55,156.04,156.55,20040.0,156.04,156.55,156.04,156.55,20040.0
2023-08-29 11:30:00,156.5,156.79,156.46,156.63,4455.0,156.5,156.79,156.46,156.63,4455.0
2023-08-29 11:40:00,156.71,156.8,156.54,156.67,7697.0,156.71,156.8,156.54,156.67,7697.0
2023-08-29 11:50:00,156.54,156.79,156.44,156.47,4417.0,156.54,156.79,156.44,156.47,4417.0
2023-08-29 12:00:00,156.54,156.79,156.33,156.78,4200.0,156.54,156.79,156.33,156.78,4200.0
2023-08-29 12:10:00,156.76,157.34,156.75,157.24,14405.0,156.76,157.34,156.75,157.24,14405.0
2023-08-29 12:20:00,157.22,157.71,157.22,157.65,3615.0,157.22,157.71,157.22,157.65,3615.0
2023-08-29 12:30:00,157.61,157.61,157.28,157.33,3498.0,157.61,157.61,157.28,157.33,3498.0
2023-08-29 12:40:00,157.38,157.38,156.91,156.91,3800.0,157.38,157.38,156.91,156.91,3800.0
2023-08-29 12:50:00,156.91,156.91,156.43,156.52,7936.0,156.91,156.91,156.43,156.52,7936.0
2023-08-29 13:00:00,156.44,156.61,156.28,156.59,11049.0,156.44,156.61,156.28,156.59,11049.0
2023-08-29 13:10:00,156.44,156.78,156.29,156.7,5144.0,156.44,156.78,156.29,156.7,5144.0
2023-08-29 13:20:00,156.79,156.9,156.57,156.75,4430.0,156.79,156.9,156.57,156.75,4430.0
2023-08-29 13:30:00,156.65,156.94,156.51,156.53,9171.0,156.65,156.94,156.51,156.53,9171.0
2023-08-29 13:40:00,156.54,156.59,156.23,156.23,3720.0,156.54,156.59,156.23,156.23,3720.0
2023-08-29 13:50:00,156.2,156.52,156.16,156.27,7239.0,156.2,156.52,156.16,156.27,7239.0
2023-08-29 14:00:00,156.35,156.49,156.19,156.19,7197.0,156.35,156.49,156.19,156.19,7197.0
2023-08-29 14:10:00,156.16,156.37,156.16,156.31,4066.0,156.16,156.37,156.16,156.31,4066.0
2023-08-29 14:20:00,156.38,156.55,156.22,156.55,6575.0,156.38,156.55,156.22,156.55,6575.0
2023-08-29 14:30:00,156.47,156.58,156.31,156.39,8143.0,156.47,156.58,156.31,156.39,8143.0
2023-08-29 14:40:00,156.38,156.43,155.95,156.12,10007.0,156.38,156.43,155.95,156.12,10007.0
2023-08-29 14:50:00,156.16,156.34,156.15,156.3,8272.0,156.16,156.34,156.15,156.3,8272.0
2023-08-29 15:00:00,156.19,156.26,155.91,156.13,8264.0,156.19,156.26,155.91,156.13,8264.0
2023-08-29 15:10:00,156.09,156.23,156.02,156.2,8193.0,156.09,156.23,156.02,156.2,8193.0
2023-08-29 15:20:00,156.28,156.54,156.08,156.38,26773.0,156.28,156.54,156.08,156.38,26773.0
2023-08-29 15:30:00,156.36,156.57,156.22,156.31,17005.0,156.36,156.57,156.22,156.31,17005.0
2023-08-29 15:40:00,156.31,157.06,156.27,156.71,40047.0,156.31,157.06,156.27,156.71,40047.0
2023-08-29 15:50:00,156.7,157.37,156.68,157.23,201660.0,156.7,157.37,156.68,157.23,201660.0
2023-08-30 09:30:00,156.15,156.95,155.56,156.25,19155.0,156.15,156.95,155.56,156.25,19155.0
2023-08-30 09:40:00,156.33,157.35,156.23,156.96,9256.0,156.33,157.35,156.23,156.96,9256.0
2023-08-30 09:50:00,157.0,158.29,156.99,157.85,5584.0,157.0,158.29,156.99,157.85,5584.0
2023-08-30 10:00:00,158.11,158.16,157.45,157.9,21742.0,158.11,158.16,157.45,157.9,21742.0
2023-08-30 10:10:00,158.14,158.49,157.85,158.03,21071.0,158.14,158.49,157.85,158.03,21071.0
2023-08-30 10:20:00,158.13,158.54,157.67,157.87,14348.0,158.13,158.54,157.67,157.87,14348.0
2023-08-30 10:30:00,157.78,158.54,157.44,158.54,10290.0,157.78,158.54,157.44,158.54,10290.0
2023-08-30 10:40:00,158.54,158.99,158.39,158.81,10899.0,158.54,158.99,158.39,158.81,10899.0
2023-08-30 10:50:00,158.87,159.29,158.83,159.05,10352.0,158.87,159.29,158.83,159.05,10352.0
2023-08-30 11:00:00,159.21,159.21,158.6,158.81,6882.0,159.21,159.21,158.6,158.81,6882.0
2023-08-30 11:10:00,158.78,159.49,158.74,159.34,14553.0,158.78,159.49,158.74,159.34,14553.0
2023-08-30 11:20:00,159.54,160.0,159.54,159.95,10410.0,159.54,160.0,159.54,159.95,10410.0
2023-08-30 11:30:00,159.92,159.95,159.14,159.27,13114.0,159.92,159.95,159.14,159.27,13114.0
2023-08-30 11:40:00,159.21,159.31,158.84,159.14,5046.0,159.21,159.31,158.84,159.14,5046.0
2023-08-30 11:50:00,159.15,159.94,158.96,159.85,42550.0,159.15,159.94,158.96,159.85,42550.0
2023-08-30 12:00:00,159.88,160.23,159.69,160.22,14649.0,159.88,160.23,159.69,160.22,14649.0
2023-08-30 12:10:00,160.35,160.35,159.85,159.87,10729.0,160.35,160.35,159.85,159.87,10729.0
2023-08-30 12:20:00,159.92,160.07,159.73,159.86,11654.0,159.92,160.07,159.73,159.86,11654.0
2023-08-30 12:30:00,159.87,160.17,159.75,160.06,32227.0,159.87,160.17,159.75,160.06,32227.0
2023-08-30 12:40:00,159.98,160.77,159.92,160.6,54965.0,159.98,160.77,159.92,160.6,54965.0
2023-08-30 12:50:00,160.65,160.8,160.01,160.17,30085.0,160.65,160.8,160.01,160.17,30085.0
2023-08-30 13:00:00,160.05,160.45,159.97,160.22,10410.0,160.05,160.45,159.97,160.22,10410.0
2023-08-30 13:10:00,160.2,160.71,160.18,160.5,22086.0,160.2,160.71,160.18,160.5,22086.0
2023-08-30 13:20:00,160.45,160.65,160.25,160.56,7757.0,160.45,160.65,160.25,160.56,7757.0
2023-08-30 13:30:00,160.55,160.66,160.35,160.5,15136.0,160.55,160.66,160.35,160.5,15136.0
2023-08-30 13:40:00,160.53,160.74,160.33,160.43,7609.0,160.53,160.74,160.33,160.43,7609.0
2023-08-30 13:50:00,160.36,160.44,160.04,160.31,9692.0,160.36,160.44,160.04,160.31,9692.0
2023-08-30 14:00:00,160.27,160.34,159.77,159.77,10551.0,160.27,160.34,159.77,159.77,10551.0
2023-08-30 14:10:00,159.88,160.32,159.8,160.12,13499.0,159.88,160.32,159.8,160.12,13499.0
2023-08-30 14:20:00,160.13,160.34,159.99,160.13,12037.0,160.13,160.34,159.99,160.13,12037.0
2023-08-30 14:30:00,160.16,160.95,160.15,160.9,9961.0,160.16,160.95,160.15,160.9,9961.0
2023-08-30 14:40:00,160.83,161.08,160.72,160.81,12044.0,160.83,161.08,160.72,160.81,12044.0
2023-08-30 14:50:00,160.81,161.28,160.81,160.94,13476.0,160.81,161.28,160.81,160.94,13476.0
2023-08-30 15:00:00,160.88,161.06,160.39,160.56,14291.0,160.88,161.06,160.39,160.56,14291.0
2023-08-30 15:10:00,160.53,160.77,160.2,160.35,12151.0,160.53,160.77,160.2,160.35,12151.0
2023-08-30 15:20:00,160.35,160.42,160.15,160.17,9797.0,160.35,160.42,160.15,160.17,9797.0
2023-08-30 15:30:00,160.15,160.15,159.78,160.12,16522.0,160.15,160.15,159.78,160.12,16522.0
2023-08-30 15:40:00,160.14,160.69,160.02,160.26,41842.0,160.14,160.69,160.02,160.26,41842.0
2023-08-30 15:50:00,160.21,160.78,160.15,160.35,138599.0,160.21,160.78,160.15,160.35,138599.0
2023-08-31 09:30:00,160.15,160.73,158.5,160.0,29118.0,160.15,160.73,158.5,160.0,29118.0
2023-08-31 09:40:00,160.0,160.31,159.5,160.12,24338.0,160.0,160.31,159.5,160.12,24338.0
2023-08-31 09:50:00,160.14,160.22,159.66,159.78,50529.0,160.14,160.22,159.66,159.78,50529.0
2023-08-31 10:00:00,159.72,161.19,159.42,160.76,28956.0,159.72,161.19,159.42,160.76,28956.0
2023-08-31 10:10:00,160.8,161.02,160.23,160.69,36508.0,160.8,161.02,160.23,160.69,36508.0
2023-08-31 10:20:00,160.74,162.03,160.49,161.88,68653.0,160.74,162.03,160.49,161.88,68653.0
2023-08-31 10:30:00,161.95,162.23,161.37,161.7,31299.0,161.95,162.23,161.37,161.7,31299.0
2023-08-31 10:40:00,161.72,161.99,161.41,161.74,27005.0,161.72,161.99,161.41,161.74,27005.0
2023-08-31 10:50:00,161.57,161.74,161.37,161.72,6604.0,161.57,161.74,161.37,161.72,6604.0
2023-08-31 11:00:00,161.75,162.71,161.67,162.71,25466.0,161.75,162.71,161.67,162.71,25466.0
2023-08-31 11:10:00,162.84,163.17,162.61,162.78,15763.0,162.84,163.17,162.61,162.78,15763.0
2023-08-31 11:20:00,162.69,162.91,162.49,162.71,9152.0,162.69,162.91,162.49,162.71,9152.0
2023-08-31 11:30:00,162.71,162.71,162.15,162.16,6748.0,162.71,162.71,162.15,162.16,6748.0
2023-08-31 11:40:00,162.16,162.94,162.16,162.66,10757.0,162.16,162.94,162.16,162.66,10757.0
2023-08-31 11:50:00,162.58,162.61,162.28,162.55,10261.0,162.58,162.61,162.28,162.55,10261.0
2023-08-31 12:00:00,162.52,162.77,162.52,162.77,16040.0,162.52,162.77,162.52,162.77,16040.0
2023-08-31 12:10:00,162.73,163.36,162.64,163.36,15582.0,162.73,163.36,162.64,163.36,15582.0
2023-08-31 12:20:00,163.32,163.55,163.05,163.23,8104.0,163.32,163.55,163.05,163.23,8104.0
2023-08-31 12:30:00,163.24,163.43,162.73,162.76,7228.0,163.24,163.43,162.73,162.76,7228.0
2023-08-31 12:40:00,162.75,162.96,162.54,162.59,4478.0,162.75,162.96,162.54,162.59,4478.0
2023-08-31 12:50:00,162.67,163.17,162.66,163.12,6666.0,162.67,163.17,162.66,163.12,6666.0
2023-08-31 13:00:00,163.09,163.21,162.82,163.2,10390.0,163.09,163.21,162.82,163.2,10390.0
2023-08-31 13:10:00,163.15,163.2,162.94,162.99,6701.0,163.15,163.2,162.94,162.99,6701.0
2023-08-31 13:20:00,163.08,163.32,162.98,163.19,10191.0,163.08,163.32,162.98,163.19,10191.0
2023-08-31 13:30:00,163.18,163.76,163.1,163.54,18691.0,163.18,163.76,163.1,163.54,18691.0
2023-08-31 13:40:00,163.5,163.6,163.2,163.45,12668.0,163.5,163.6,163.2,163.45,12668.0
2023-08-31 13:50:00,163.45,163.47,162.94,162.96,34206.0,163.45,163.47,162.94,162.96,34206.0
2023-08-31 14:00:00,162.93,163.07,162.58,162.86,14755.0,162.93,163.07,162.58,162.86,14755.0
2023-08-31 14:10:00,162.87,163.07,162.51,162.88,14624.0,162.87,163.07,162.51,162.88,14624.0
2023-08-31 14:20:00,162.84,162.86,162.5,162.57,12590.0,162.84,162.86,162.5,162.57,12590.0
2023-08-31 14:30:00,162.7,162.75,161.81,162.01,9994.0,162.7,162.75,161.81,162.01,9994.0
2023-08-31 14:40:00,162.0,162.0,161.62,161.97,7020.0,162.0,162.0,161.62,161.97,7020.0
2023-08-31 14:50:00,161.97,162.31,161.79,162.18,15171.0,161.97,162.31,161.79,162.18,15171.0
2023-08-31 15:00:00,162.18,162.66,162.17,162.66,13979.0,162.18,162.66,162.17,162.66,13979.0
2023-08-31 15:10:00,162.66,162.84,162.46,162.5,10801.0,162.66,162.84,162.46,162.5,10801.0
2023-08-31 15:20:00,162.5,162.51,162.18,162.39,14895.0,162.5,162.51,162.18,162.39,14895.0
2023-08-31 15:30:00,162.39,162.66,162.39,162.66,25307.0,162.39,162.66,162.39,162.66,25307.0
2023-08-31 15:40:00,162.66,162.89,161.92,162.44,34531.0,162.66,162.89,161.92,162.44,34531.0
2023-08-31 15:50:00,162.39,162.94,162.16,162.31,179891.0,162.39,162.94,162.16,162.31,179891.0
2023-09-01 09:30:00,163.23,164.93,163.14,163.53,14368.0,163.23,164.93,163.14,163.53,14368.0
2023-09-01 09:40:00,163.24,163.73,162.6,162.75,6707.0,163.24,163.73,162.6,162.75,6707.0
2023-09-01 09:50:00,162.88,163.21,162.81,163.21,3599.0,162.88,163.21,162.81,163.21,3599.0
2023-09-01 10:00:00,162.99,163.33,162.54,162.67,14536.0,162.99,163.33,162.54,162.67,14536.0
2023-09-01 10:10:00,162.55,163.6,162.55,163.52,8137.0,162.55,163.6,162.55,163.52,8137.0
2023-09-01 10:20:00,163.57,163.59,162.76,162.85,5047.0,163.57,163.59,162.76,162.85,5047.0
2023-09-01 10:30:00,162.83,163.01,162.63,162.68,4497.0,162.83,163.01,162.63,162.68,4497.0
2023-09-01 10:40:00,162.62,163.15,162.61,162.77,9445.0,162.62,163.15,162.61,162.77,9445.0
2023-09-01 10:50:00,162.72,163.17,162.72,162.97,11957.0,162.72,163.17,162.72,162.97,11957.0
2023-09-01 11:00:00,162.97,163.22,162.77,162.77,15631.0,162.97,163.22,162.77,162.77,15631.0
2023-09-01 11:10:00,162.82,163.11,162.33,162.52,21843.0,162.82,163.11,162.33,162.52,21843.0
2023-09-01 11:20:00,162.53,162.56,161.27,161.56,19621.0,162.53,162.56,161.27,161.56,19621.0
2023-09-01 11:30:00,161.56,161.68,161.25,161.34,7982.0,161.56,161.68,161.25,161.34,7982.0
2023-09-01 11:40:00,161.39,161.69,161.23,161.26,7598.0,161.39,161.69,161.23,161.26,7598.0
2023-09-01 11:50:00,161.28,161.79,161.25,161.55,6068.0,161.28,161.79,161.25,161.55,6068.0
2023-09-01 12:00:00,161.54,161.73,161.46,161.49,2750.0,161.54,161.73,161.46,161.49,2750.0
2023-09-01 12:10:00,161.36,161.52,161.31,161.35,2690.0,161.36,161.52,161.31,161.35,2690.0
2023-09-01 12:20:00,161.39,162.07,161.35,162.0,13746.0,161.39,162.07,161.35,162.0,13746.0
2023-09-01 12:30:00,162.0,162.08,161.47,161.56,18894.0,162.0,162.08,161.47,161.56,18894.0
2023-09-01 12:40:00,161.44,161.48,161.12,161.3,4292.0,161.44,161.48,161.12,161.3,4292.0
2023-09-01 12:50:00,161.41,161.43,161.29,161.39,10621.0,161.41,161.43,161.29,161.39,10621.0
2023-09-01 13:00:00,161.38,161.64,161.38,161.47,9994.0,161.38,161.64,161.38,161.47,9994.0
2023-09-01 13:10:00,161.45,161.58,161.43,161.43,4002.0,161.45,161.58,161.43,161.43,4002.0
2023-09-01 13:20:00,161.43,161.51,160.99,161.05,14325.0,161.43,161.51,160.99,161.05,14325.0
2023-09-01 13:30:00,161.07,161.21,160.87,160.95,6510.0,161.07,161.21,160.87,160.95,6510.0
2023-09-01 13:40:00,161.04,161.54,160.98,161.49,11465.0,161.04,161.54,160.98,161.49,11465.0
2023-09-01 13:50:00,161.59,161.88,161.49,161.78,9539.0,161.59,161.88,161.49,161.78,9539.0
2023-09-01 14:00:00,161.86,162.14,161.85,162.14,3272.0,161.86,162.14,161.85,162.14,3272.0
2023-09-01 14:10:00,162.14,162.35,162.13,162.34,5682.0,162.14,162.35,162.13,162.34,5682.0
2023-09-01 14:20:00,162.28,162.28,161.88,161.93,7066.0,162.28,162.28,161.88,161.93,7066.0
2023-09-01 14:30:00,161.89,161.9,161.75,161.75,4560.0,161.89,161.9,161.75,161.75,4560.0
2023-09-01 14:40:00,161.79,162.15,161.76,161.86,9342.0,161.79,162.15,161.76,161.86,9342.0
2023-09-01 14:50:00,161.89,162.04,161.81,162.0,7120.0,161.89,162.04,161.81,162.0,7120.0
2023-09-01 15:00:00,162.02,162.32,161.92,162.21,10113.0,162.02,162.32,161.92,162.21,10113.0
2023-09-01 15:10:00,162.23,162.34,162.08,162.26,8800.0,162.23,162.34,162.08,162.26,8800.0
2023-09-01 15:20:00,162.23,162.36,162.21,162.31,10413.0,162.23,162.36,162.21,162.31,10413.0
2023-09-01 15:30:00,162.27,162.53,162.21,162.31,15910.0,162.27,162.53,162.21,162.31,15910.0
2023-09-01 15:40:00,162.34,162.41,162.1,162.3,18686.0,162.34,162.41,162.1,162.3,18686.0
2023-09-01 15:50:00,162.32,162.64,162.18,162.49,83635.0,162.32,162.64,162.18,162.49,83635.0
2023-09-05 09:30:00,161.86,162.74,160.63,161.08,11483.0,161.86,162.74,160.63,161.08,11483.0
2023-09-05 09:40:00,161.17,162.33,161.03,161.86,27150.0,161.17,162.33,161.03,161.86,27150.0
2023-09-05 09:50:00,162.06,164.26,161.86,164.11,18398.0,162.06,164.26,161.86,164.11,18398.0
2023-09-05 10:00:00,164.29,164.44,163.44,163.76,11946.0,164.29,164.44,163.44,163.76,11946.0
2023-09-05 10:10:00,163.74,164.42,163.69,164.11,18662.0,163.74,164.42,163.69,164.11,18662.0
2023-09-05 10:20:00,164.22,164.48,163.91,164.16,16688.0,164.22,164.48,163.91,164.16,16688.0
2023-09-05 10:30:00,164.17,164.77,164.06,164.56,10167.0,164.17,164.77,164.06,164.56,10167.0
2023-09-05 10:40:00,164.53,165.37,164.53,165.22,14297.0,164.53,165.37,164.53,165.22,14297.0
2023-09-05 10:50:00,165.19,165.83,165.1,165.82,18784.0,165.19,165.83,165.1,165.82,18784.0
2023-09-05 11:00:00,165.94,166.94,165.72,166.94,15719.0,165.94,166.94,165.72,166.94,15719.0
2023-09-05 11:10:00,166.84,166.89,165.7,165.74,11817.0,166.84,166.89,165.7,165.74,11817.0
2023-09-05 11:20:00,165.8,165.98,165.06,165.06,10167.0,165.8,165.98,165.06,165.06,10167.0
2023-09-05 11:30:00,165.06,165.13,164.35,164.38,17675.0,165.06,165.13,164.35,164.38,17675.0
2023-09-05 11:40:00,164.19,164.33,163.58,163.59,5530.0,164.19,164.33,163.58,163.59,5530.0
2023-09-05 11:50:00,163.51,163.88,163.27,163.29,8794.0,163.51,163.88,163.27,163.29,8794.0
2023-09-05 12:00:00,163.27,163.32,162.8,163.1,3783.0,163.27,163.32,162.8,163.1,3783.0
2023-09-05 12:10:00,163.26,163.84,163.26,163.84,6862.0,163.26,163.84,163.26,163.84,6862.0
2023-09-05 12:20:00,163.86,164.0,163.41,163.45,7427.0,163.86,164.0,163.41,163.45,7427.0
2023-09-05 12:30:00,163.61,164.22,163.61,164.22,5618.0,163.61,164.22,163.61,164.22,5618.0
2023-09-05 12:40:00,164.12,164.17,163.59,163.69,6661.0,164.12,164.17,163.59,163.69,6661.0
2023-09-05 12:50:00,163.63,163.75,163.55,163.55,4586.0,163.63,163.75,163.55,163.55,4586.0
2023-09-05 13:00:00,163.59,163.59,162.85,162.85,3000.0,163.59,163.59,162.85,162.85,3000.0
2023-09-05 13:10:00,162.93,162.93,162.37,162.57,2821.0,162.93,162.93,162.37,162.57,2821.0
2023-09-05 13:20:00,162.53,162.65,162.02,162.26,3674.0,162.53,162.65,162.02,162.26,3674.0
2023-09-05 13:30:00,162.18,162.86,162.18,162.68,7876.0,162.18,162.86,162.18,162.68,7876.0
2023-09-05 13:40:00,162.66,163.01,162.5,162.81,5300.0,162.66,163.01,162.5,162.81,5300.0
2023-09-05 13:50:00,162.89,162.94,162.32,162.37,9416.0,162.89,162.94,162.32,162.37,9416.0
2023-09-05 14:00:00,162.38,162.39,162.07,162.13,7184.0,162.38,162.39,162.07,162.13,7184.0
2023-09-05 14:10:00,162.15,162.17,161.93,162.14,7368.0,162.15,162.17,161.93,162.14,7368.0
2023-09-05 14:20:00,162.18,162.38,161.9,162.34,17881.0,162.18,162.38,161.9,162.34,17881.0
2023-09-05 14:30:00,162.33,162.66,162.07,162.34,17838.0,162.33,162.66,162.07,162.34,17838.0
2023-09-05 14:40:00,162.37,162.55,162.37,162.44,6626.0,162.37,162.55,162.37,162.44,6626.0
2023-09-05 14:50:00,162.43,162.71,162.43,162.53,9967.0,162.43,162.71,162.43,162.53,9967.0
2023-09-05 15:00:00,162.51,162.52,161.74,161.75,8944.0,162.51,162.52,161.74,161.75,8944.0
2023-09-05 15:10:00,161.78,162.0,161.57,161.97,7670.0,161.78,162.0,161.57,161.97,7670.0
2023-09-05 15:20:00,161.99,162.12,161.91,161.99,12329.0,161.99,162.12,161.91,161.99,12329.0
2023-09-05 15:30:00,162.03,162.36,161.97,162.32,10610.0,162.03,162.36,161.97,162.32,10610.0
2023-09-05 15:40:00,162.32,162.68,162.03,162.03,29000.0,162.32,162.68,162.03,162.03,29000.0
2023-09-05 15:50:00,162.05,162.1,161.6,161.62,65313.0,162.05,162.1,161.6,161.62,65313.0
2023-09-06 09:30:00,160.84,162.48,160.35,160.83,15744.0,160.84,162.48,160.35,160.83,15744.0
2023-09-06 09:40:00,161.08,161.77,160.19,160.26,7682.0,161.08,161.77,160.19,160.26,7682.0
2023-09-06 09:50:00,160.25,160.63,159.98,160.44,10182.0,160.25,160.63,159.98,160.44,10182.0
2023-09-06 10:00:00,160.23,160.24,159.3,159.45,11223.0,160.23,160.24,159.3,159.45,11223.0
2023-09-06 10:10:00,159.5,160.05,159.13,159.17,8420.0,159.5,160.05,159.13,159.17,8420.0
2023-09-06 10:20:00,159.39,159.55,158.0,158.11,8579.0,159.39,159.55,158.0,158.11,8579.0
2023-09-06 10:30:00,157.93,158.22,157.61,157.74,30469.0,157.93,158.22,157.61,157.74,30469.0
2023-09-06 10:40:00,157.74,158.23,157.27,158.0,26990.0,157.74,158.23,157.27,158.0,26990.0
2023-09-06 10:50:00,157.94,158.35,157.58,157.85,32893.0,157.94,158.35,157.58,157.85,32893.0
2023-09-06 11:00:00,157.74,158.01,157.47,157.52,20109.0,157.74,158.01,157.47,157.52,20109.0
2023-09-06 11:10:00,157.42,157.74,157.27,157.56,6916.0,157.42,157.74,157.27,157.56,6916.0
2023-09-06 11:20:00,157.55,157.55,156.72,156.83,18607.0,157.55,157.55,156.72,156.83,18607.0
2023-09-06 11:30:00,156.82,156.82,156.52,156.56,4863.0,156.82,156.82,156.52,156.56,4863.0
2023-09-06 11:40:00,156.5,156.62,156.0,156.47,19212.0,156.5,156.62,156.0,156.47,19212.0
2023-09-06 11:50:00,156.37,157.12,156.35,157.11,13646.0,156.37,157.12,156.35,157.11,13646.0
2023-09-06 12:00:00,157.11,157.18,156.9,156.96,8001.0,157.11,157.18,156.9,156.96,8001.0
2023-09-06 12:10:00,157.02,157.1,156.88,156.91,5931.0,157.02,157.1,156.88,156.91,5931.0
2023-09-06 12:20:00,156.91,157.28,156.68,156.97,9454.0,156.91,157.28,156.68,156.97,9454.0
2023-09-06 12:30:00,156.89,156.89,156.64,156.75,4250.0,156.89,156.89,156.64,156.75,4250.0
2023-09-06 12:40:00,156.75,156.84,156.51,156.65,8224.0,156.75,156.84,156.51,156.65,8224.0
2023-09-06 12:50:00,156.66,157.24,156.61,157.18,16683.0,156.66,157.24,156.61,157.18,16683.0
2023-09-06 13:00:00,157.18,157.6,157.17,157.36,17612.0,157.18,157.6,157.17,157.36,17612.0
2023-09-06 13:10:00,157.47,157.88,157.47,157.64,10268.0,157.47,157.88,157.47,157.64,10268.0
2023-09-06 13:20:00,157.54,157.6,157.31,157.58,6494.0,157.54,157.6,157.31,157.58,6494.0
2023-09-06 13:30:00,157.58,157.6,157.33,157.6,4356.0,157.58,157.6,157.33,157.6,4356.0
2023-09-06 13:40:00,157.61,158.09,157.52,158.06,7846.0,157.61,158.09,157.52,158.06,7846.0
2023-09-06 13:50:00,158.13,158.62,157.93,158.51,14414.0,158.13,158.62,157.93,158.51,14414.0
2023-09-06 14:00:00,158.47,158.91,158.42,158.77,10794.0,158.47,158.91,158.42,158.77,10794.0
2023-09-06 14:10:00,158.78,159.2,158.73,159.14,9808.0,158.78,159.2,158.73,159.14,9808.0
2023-09-06 14:20:00,159.17,159.68,159.07,159.66,20122.0,159.17,159.68,159.07,159.66,20122.0
2023-09-06 14:30:00,159.73,160.64,159.73,160.61,16144.0,159.73,160.64,159.73,160.61,16144.0
2023-09-06 14:40:00,160.6,160.68,160.13,160.42,7696.0,160.6,160.68,160.13,160.42,7696.0
2023-09-06 14:50:00,160.46,160.89,160.46,160.75,7200.0,160.46,160.89,160.46,160.75,7200.0
2023-09-06 15:00:00,160.79,160.84,160.36,160.59,7025.0,160.79,160.84,160.36,160.59,7025.0
2023-09-06 15:10:00,160.49,160.98,160.49,160.87,15610.0,160.49,160.98,160.49,160.87,15610.0
2023-09-06 15:20:00,160.91,160.99,160.66,160.78,11133.0,160.91,160.99,160.66,160.78,11133.0
2023-09-06 15:30:00,160.77,161.24,160.75,161.15,11414.0,160.77,161.24,160.75,161.15,11414.0
2023-09-06 15:40:00,161.23,161.54,160.74,160.78,26606.0,161.23,161.54,160.74,160.78,26606.0
2023-09-06 15:50:00,160.77,161.03,160.52,160.64,74322.0,160.77,161.03,160.52,160.64,74322.0
2023-09-07 09:30:00,159.2,159.8,157.4,158.55,5620.0,159.2,159.8,157.4,158.55,5620.0
2023-09-07 09:40:00,158.84,159.24,157.81,157.84,15198.0,158.84,159.24,157.81,157.84,15198.0
2023-09-07 09:50:00,158.05,158.16,157.16,157.38,8118.0,158.05,158.16,157.16,157.38,8118.0
2023-09-07 10:00:00,157.38,157.38,156.52,156.72,6195.0,157.38,157.38,156.52,156.72,6195.0
2023-09-07 10:10:00,156.56,156.85,156.51,156.69,14027.0,156.56,156.85,156.51,156.69,14027.0
2023-09-07 10:20:00,156.74,156.74,155.78,156.36,7699.0,156.74,156.74,155.78,156.36,7699.0
2023-09-07 10:30:00,156.46,156.74,156.12,156.43,7908.0,156.46,156.74,156.12,156.43,7908.0
2023-09-07 10:40:00,156.43,157.24,156.32,157.11,6688.0,156.43,157.24,156.32,157.11,6688.0
2023-09-07 10:50:00,157.04,157.18,156.83,156.84,4808.0,157.04,157.18,156.83,156.84,4808.0
2023-09-07 11:00:00,156.89,157.48,156.88,157.41,3738.0,156.89,157.48,156.88,157.41,3738.0
2023-09-07 11:10:00,157.48,157.48,156.7,157.21,12989.0,157.48,157.48,156.7,157.21,12989.0
2023-09-07 11:20:00,157.39,157.42,156.76,156.78,3274.0,157.39,157.42,156.76,156.78,3274.0
2023-09-07 11:30:00,156.81,157.12,156.64,156.91,3865.0,156.81,157.12,156.64,156.91,3865.0
2023-09-07 11:40:00,156.83,157.17,156.83,157.12,2269.0,156.83,157.17,156.83,157.12,2269.0
2023-09-07 11:50:00,157.16,157.2,157.08,157.19,1899.0,157.16,157.2,157.08,157.19,1899.0
2023-09-07 12:00:00,157.22,157.24,157.09,157.19,3549.0,157.22,157.24,157.09,157.19,3549.0
2023-09-07 12:10:00,157.19,158.67,157.18,158.66,17023.0,157.19,158.67,157.18,158.66,17023.0
2023-09-07 12:20:00,158.51,158.93,158.02,158.12,15650.0,158.51,158.93,158.02,158.12,15650.0
2023-09-07 12:30:00,158.16,158.44,157.97,158.34,4899.0,158.16,158.44,157.97,158.34,4899.0
2023-09-07 12:40:00,158.22,158.22,157.65,157.67,7678.0,158.22,158.22,157.65,157.67,7678.0
2023-09-07 12:50:00,157.55,158.0,157.39,157.98,6289.0,157.55,158.0,157.39,157.98,6289.0
2023-09-07 13:00:00,157.98,158.08,157.62,157.62,2630.0,157.98,158.08,157.62,157.62,2630.0
2023-09-07 13:10:00,157.63,157.96,157.63,157.7,2736.0,157.63,157.96,157.63,157.7,2736.0
2023-09-07 13:20:00,157.7,157.78,157.49,157.62,5239.0,157.7,157.78,157.49,157.62,5239.0
2023-09-07 13:30:00,157.62,157.71,157.43,157.47,3500.0,157.62,157.71,157.43,157.47,3500.0
2023-09-07 13:40:00,157.54,158.12,157.54,157.9,3887.0,157.54,158.12,157.54,157.9,3887.0
2023-09-07 13:50:00,158.06,158.18,157.81,157.82,8088.0,158.06,158.18,157.81,157.82,8088.0
2023-09-07 14:00:00,157.82,158.01,157.82,157.93,1906.0,157.82,158.01,157.82,157.93,1906.0
2023-09-07 14:10:00,157.85,157.86,157.29,157.33,9179.0,157.85,157.86,157.29,157.33,9179.0
2023-09-07 14:20:00,157.26,157.42,155.94,156.0,17411.0,157.26,157.42,155.94,156.0,17411.0
2023-09-07 14:30:00,155.94,156.73,155.82,156.64,23031.0,155.94,156.73,155.82,156.64,23031.0
2023-09-07 14:40:00,156.55,156.78,156.49,156.55,13420.0,156.55,156.78,156.49,156.55,13420.0
2023-09-07 14:50:00,156.56,156.88,156.49,156.81,18167.0,156.56,156.88,156.49,156.81,18167.0
2023-09-07 15:00:00,156.89,157.27,156.84,157.08,16485.0,156.89,157.27,156.84,157.08,16485.0
2023-09-07 15:10:00,157.1,157.36,156.91,156.95,19778.0,157.1,157.36,156.91,156.95,19778.0
2023-09-07 15:20:00,156.88,156.89,155.85,156.01,14988.0,156.88,156.89,155.85,156.01,14988.0
2023-09-07 15:30:00,156.0,156.1,155.75,155.88,24375.0,156.0,156.1,155.75,155.88,24375.0
2023-09-07 15:40:00,155.88,155.95,155.61,155.77,40573.0,155.88,155.95,155.61,155.77,40573.0
2023-09-07 15:50:00,155.84,155.92,155.34,155.42,136429.0,155.84,155.92,155.34,155.42,136429.0
2023-09-08 09:30:00,155.49,157.55,154.54,156.75,43784.0,155.49,157.55,154.54,156.75,43784.0
2023-09-08 09:40:00,156.92,157.0,155.31,155.31,4144.0,156.92,157.0,155.31,155.31,4144.0
2023-09-08 09:50:00,155.15,155.49,153.69,153.72,10271.0,155.15,155.49,153.69,153.72,10271.0
2023-09-08 10:00:00,154.03,155.42,154.03,155.39,24001.0,154.03,155.42,154.03,155.39,24001.0
2023-09-08 10:10:00,155.28,156.36,155.28,156.04,8534.0,155.28,156.36,155.28,156.04,8534.0
2023-09-08 10:20:00,156.04,156.65,155.93,156.33,7149.0,156.04,156.65,155.93,156.33,7149.0
2023-09-08 10:30:00,156.37,156.38,155.82,155.91,10667.0,156.37,156.38,155.82,155.91,10667.0
2023-09-08 10:40:00,155.99,156.22,155.78,156.05,5327.0,155.99,156.22,155.78,156.05,5327.0
2023-09-08 10:50:00,155.97,156.53,155.77,156.45,16853.0,155.97,156.53,155.77,156.45,16853.0
2023-09-08 11:00:00,156.23,156.63,155.95,155.95,3231.0,156.23,156.63,155.95,155.95,3231.0
2023-09-08 11:10:00,156.05,156.05,155.35,155.42,8520.0,156.05,156.05,155.35,155.42,8520.0
2023-09-08 11:20:00,155.42,155.77,155.16,155.77,5793.0,155.42,155.77,155.16,155.77,5793.0
2023-09-08 11:30:00,155.75,156.19,155.75,156.19,2927.0,155.75,156.19,155.75,156.19,2927.0
2023-09-08 11:40:00,156.1,156.28,155.98,156.11,4125.0,156.1,156.28,155.98,156.11,4125.0
2023-09-08 11:50:00,156.16,156.28,155.93,155.93,2523.0,156.16,156.28,155.93,155.93,2523.0
2023-09-08 12:00:00,155.87,155.9,155.13,155.67,10735.0,155.87,155.9,155.13,155.67,10735.0
2023-09-08 12:10:00,155.53,155.8,155.51,155.8,4718.0,155.53,155.8,155.51,155.8,4718.0
2023-09-08 12:20:00,155.68,155.78,155.56,155.7,3406.0,155.68,155.78,155.56,155.7,3406.0
2023-09-08 12:30:00,155.64,155.69,155.43,155.69,4065.0,155.64,155.69,155.43,155.69,4065.0
2023-09-08 12:40:00,155.69,155.96,155.68,155.96,3930.0,155.69,155.96,155.68,155.96,3930.0
2023-09-08 12:50:00,156.04,156.21,155.77,155.77,6351.0,156.04,156.21,155.77,155.77,6351.0
2023-09-08 13:00:00,155.8,155.8,154.72,154.72,6435.0,155.8,155.8,154.72,154.72,6435.0
2023-09-08 13:10:00,154.72,155.34,154.72,155.12,8310.0,154.72,155.34,154.72,155.12,8310.0
2023-09-08 13:20:00,155.31,155.37,155.16,155.3,7187.0,155.31,155.37,155.16,155.3,7187.0
2023-09-08 13:30:00,155.29,155.84,155.12,155.65,6211.0,155.29,155.84,155.12,155.65,6211.0
2023-09-08 13:40:00,155.78,155.79,155.4,155.43,4818.0,155.78,155.79,155.4,155.43,4818.0
2023-09-08 13:50:00,155.38,155.65,155.27,155.54,8455.0,155.38,155.65,155.27,155.54,8455.0
2023-09-08 14:00:00,155.54,155.68,155.52,155.62,2407.0,155.54,155.68,155.52,155.62,2407.0
2023-09-08 14:10:00,155.56,155.61,155.35,155.41,8242.0,155.56,155.61,155.35,155.41,8242.0
2023-09-08 14:20:00,155.34,155.44,155.23,155.39,8234.0,155.34,155.44,155.23,155.39,8234.0
2023-09-08 14:30:00,155.4,155.41,154.88,154.88,8938.0,155.4,155.41,154.88,154.88,8938.0
2023-09-08 14:40:00,154.81,155.15,154.78,155.09,4352.0,154.81,155.15,154.78,155.09,4352.0
2023-09-08 14:50:00,155.11,155.58,155.11,155.47,9203.0,155.11,155.58,155.11,155.47,9203.0
2023-09-08 15:00:00,155.47,155.47,155.1,155.24,35627.0,155.47,155.47,155.1,155.24,35627.0
2023-09-08 15:10:00,155.24,155.43,155.08,155.31,12958.0,155.24,155.43,155.08,155.31,12958.0
2023-09-08 15:20:00,155.3,155.75,155.18,155.7,8768.0,155.3,155.75,155.18,155.7,8768.0
2023-09-08 15:30:00,155.71,156.12,155.66,156.04,14867.0,155.71,156.12,155.66,156.04,14867.0
2023-09-08 15:40:00,156.04,156.4,155.7,155.72,39396.0,156.04,156.4,155.7,155.72,39396.0
2023-09-08 15:50:00,155.69,156.27,155.53,156.12,108297.0,155.69,156.27,155.53,156.12,108297.0
2023-09-11 09:30:00,156.16,157.9,156.16,157.3,16476.0,156.16,157.9,156.16,157.3,16476.0
2023-09-11 09:40:00,157.26,157.6,155.76,156.09,42873.0,157.26,157.6,155.76,156.09,42873.0
2023-09-11 09:50:00,156.09,156.09,154.9,154.91,4390.0,156.09,156.09,154.9,154.91,4390.0
2023-09-11 10:00:00,154.78,155.21,154.76,154.84,5742.0,154.78,155.21,154.76,154.84,5742.0
2023-09-11 10:10:00,154.84,155.82,154.8,155.47,38368.0,154.84,155.82,154.8,155.47,38368.0
2023-09-11 10:20:00,155.64,156.16,155.53,155.93,6710.0,155.64,156.16,155.53,155.93,6710.0
2023-09-11 10:30:00,155.93,155.93,155.53,155.54,4535.0,155.93,155.93,155.53,155.54,4535.0
2023-09-11 10:40:00,155.6,156.43,155.23,155.33,11856.0,155.6,156.43,155.23,155.33,11856.0
2023-09-11 10:50:00,155.31,155.59,154.91,155.08,11950.0,155.31,155.59,154.91,155.08,11950.0
2023-09-11 11:00:00,155.15,155.15,154.45,154.46,3000.0,155.15,155.15,154.45,154.46,3000.0
2023-09-11 11:10:00,154.46,154.85,154.33,154.85,3669.0,154.46,154.85,154.33,154.85,3669.0
2023-09-11 11:20:00,154.74,154.81,154.25,154.4,7464.0,154.74,154.81,154.25,154.4,7464.0
2023-09-11 11:30:00,154.33,154.74,153.95,154.55,5043.0,154.33,154.74,153.95,154.55,5043.0
2023-09-11 11:40:00,154.48,154.82,154.06,154.75,22805.0,154.48,154.82,154.06,154.75,22805.0
2023-09-11 11:50:00,154.81,155.26,154.8,155.07,4679.0,154.81,155.26,154.8,155.07,4679.0
2023-09-11 12:00:00,155.07,155.07,154.62,154.62,5031.0,155.07,155.07,154.62,154.62,5031.0
2023-09-11 12:10:00,154.53,154.96,154.53,154.87,5927.0,154.53,154.96,154.53,154.87,5927.0
2023-09-11 12:20:00,154.77,155.46,154.65,155.23,9130.0,154.77,155.46,154.65,155.23,9130.0
2023-09-11 12:30:00,155.31,155.31,154.91,155.0,8572.0,155.31,155.31,154.91,155.0,8572.0
2023-09-11 12:40:00,155.01,155.28,154.95,155.25,6732.0,155.01,155.28,154.95,155.25,6732.0
2023-09-11 12:50:00,155.26,155.74,155.06,155.38,10667.0,155.26,155.74,155.06,155.38,10667.0
2023-09-11 13:00:00,155.47,155.56,155.13,155.5,5730.0,155.47,155.56,155.13,155.5,5730.0
2023-09-11 13:10:00,155.58,156.23,155.58,156.06,17092.0,155.58,156.23,155.58,156.06,17092.0
2023-09-11 13:20:00,156.06,156.17,155.46,156.08,9637.0,156.06,156.17,155.46,156.08,9637.0
2023-09-11 13:30:00,156.08,156.25,155.96,156.13,10829.0,156.08,156.25,155.96,156.13,10829.0
2023-09-11 13:40:00,156.13,156.14,155.9,156.04,10175.0,156.13,156.14,155.9,156.04,10175.0
2023-09-11 13:50:00,156.09,156.27,156.04,156.19,5180.0,156.09,156.27,156.04,156.19,5180.0
2023-09-11 14:00:00,156.19,156.22,155.72,155.78,8974.0,156.19,156.22,155.72,155.78,8974.0
2023-09-11 14:10:00,155.84,155.9,155.4,155.41,15046.0,155.84,155.9,155.4,155.41,15046.0
2023-09-11 14:20:00,155.43,155.87,155.34,155.81,10622.0,155.43,155.87,155.34,155.81,10622.0
2023-09-11 14:30:00,155.85,156.01,155.72,155.95,7198.0,155.85,156.01,155.72,155.95,7198.0
2023-09-11 14:40:00,155.95,156.12,155.78,156.06,5995.0,155.95,156.12,155.78,156.06,5995.0
2023-09-11 14:50:00,156.06,156.06,155.39,155.69,15552.0,156.06,156.06,155.39,155.69,15552.0
2023-09-11 15:00:00,155.64,155.98,155.64,155.89,7731.0,155.64,155.98,155.64,155.89,7731.0
2023-09-11 15:10:00,155.85,155.85,154.88,154.95,27443.0,155.85,155.85,154.88,154.95,27443.0
2023-09-11 15:20:00,154.95,154.97,154.23,154.72,23917.0,154.95,154.97,154.23,154.72,23917.0
2023-09-11 15:30:00,154.75,154.95,154.46,154.46,25330.0,154.75,154.95,154.46,154.46,25330.0
2023-09-11 15:40:00,154.56,154.59,154.17,154.47,45110.0,154.56,154.59,154.17,154.47,45110.0
2023-09-11 15:50:00,154.39,154.49,154.03,154.11,124272.0,154.39,154.49,154.03,154.11,124272.0
2023-09-12 09:30:00,155.02,155.53,154.07,155.1,23019.0,155.02,155.53,154.07,155.1,23019.0
2023-09-12 09:40:00,155.2,155.21,154.18,154.89,15255.0,155.2,155.21,154.18,154.89,15255.0
2023-09-12 09:50:00,154.89,154.98,154.53,154.8,13083.0,154.89,154.98,154.53,154.8,13083.0
2023-09-12 10:00:00,154.88,154.94,154.19,154.31,12586.0,154.88,154.94,154.19,154.31,12586.0
2023-09-12 10:10:00,154.26,154.54,153.79,153.85,11908.0,154.26,154.54,153.79,153.85,11908.0
2023-09-12 10:20:00,153.8,153.92,153.46,153.46,24267.0,153.8,153.92,153.46,153.46,24267.0
2023-09-12 10:30:00,153.19,153.59,153.08,153.23,7850.0,153.19,153.59,153.08,153.23,7850.0
2023-09-12 10:40:00,153.33,153.46,152.82,152.83,11084.0,153.33,153.46,152.82,152.83,11084.0
2023-09-12 10:50:00,152.86,153.14,152.76,152.94,31034.0,152.86,153.14,152.76,152.94,31034.0
2023-09-12 11:00:00,153.0,153.37,152.97,153.3,21968.0,153.0,153.37,152.97,153.3,21968.0
2023-09-12 11:10:00,153.33,153.33,152.59,152.75,10018.0,153.33,153.33,152.59,152.75,10018.0
2023-09-12 11:20:00,152.63,153.41,152.47,153.37,7502.0,152.63,153.41,152.47,153.37,7502.0
2023-09-12 11:30:00,153.31,153.31,153.01,153.09,6888.0,153.31,153.31,153.01,153.09,6888.0
2023-09-12 11:40:00,153.03,153.39,152.99,153.31,5763.0,153.03,153.39,152.99,153.31,5763.0
2023-09-12 11:50:00,153.33,153.33,152.84,152.84,7503.0,153.33,153.33,152.84,152.84,7503.0
2023-09-12 12:00:00,152.92,153.13,152.86,153.02,13351.0,152.92,153.13,152.86,153.02,13351.0
2023-09-12 12:10:00,153.11,153.27,153.02,153.09,7144.0,153.11,153.27,153.02,153.09,7144.0
2023-09-12 12:20:00,153.16,153.22,152.96,153.22,5204.0,153.16,153.22,152.96,153.22,5204.0
2023-09-12 12:30:00,153.12,153.21,152.99,153.13,5175.0,153.12,153.21,152.99,153.13,5175.0
2023-09-12 12:40:00,153.13,153.24,153.04,153.08,8984.0,153.13,153.24,153.04,153.08,8984.0
2023-09-12 12:50:00,153.08,153.14,152.88,152.94,4501.0,153.08,153.14,152.88,152.94,4501.0
2023-09-12 13:00:00,152.99,153.55,152.99,153.53,8685.0,152.99,153.55,152.99,153.53,8685.0
2023-09-12 13:10:00,153.62,153.91,153.58,153.7,7010.0,153.62,153.91,153.58,153.7,7010.0
2023-09-12 13:20:00,153.7,153.83,153.7,153.78,3250.0,153.7,153.83,153.7,153.78,3250.0
2023-09-12 13:30:00,153.78,154.13,153.57,153.89,35912.0,153.78,154.13,153.57,153.89,35912.0
2023-09-12 13:40:00,153.89,153.94,153.34,153.73,15859.0,153.89,153.94,153.34,153.73,15859.0
2023-09-12 13:50:00,153.68,154.16,153.61,153.86,6514.0,153.68,154.16,153.61,153.86,6514.0
2023-09-12 14:00:00,153.83,153.85,153.66,153.71,8556.0,153.83,153.85,153.66,153.71,8556.0
2023-09-12 14:10:00,153.71,153.92,153.71,153.79,11168.0,153.71,153.92,153.71,153.79,11168.0
2023-09-12 14:20:00,153.81,153.87,153.68,153.74,18629.0,153.81,153.87,153.68,153.74,18629.0
2023-09-12 14:30:00,153.68,153.77,153.25,153.77,15325.0,153.68,153.77,153.25,153.77,15325.0
2023-09-12 14:40:00,153.77,153.81,153.34,153.47,11534.0,153.77,153.81,153.34,153.47,11534.0
2023-09-12 14:50:00,153.39,153.47,153.19,153.32,9011.0,153.39,153.47,153.19,153.32,9011.0
2023-09-12 15:00:00,153.25,153.25,152.74,152.75,14502.0,153.25,153.25,152.74,152.75,14502.0
2023-09-12 15:10:00,152.79,153.0,152.78,152.87,7474.0,152.79,153.0,152.78,152.87,7474.0
2023-09-12 15:20:00,152.92,153.04,152.74,152.76,10878.0,152.92,153.04,152.74,152.76,10878.0
2023-09-12 15:30:00,152.83,152.83,152.61,152.71,11789.0,152.83,152.83,152.61,152.71,11789.0
2023-09-12 15:40:00,152.71,152.76,152.36,152.68,21510.0,152.71,152.76,152.36,152.68,21510.0
2023-09-12 15:50:00,152.74,152.81,152.4,152.55,73211.0,152.74,152.81,152.4,152.55,73211.0
2023-09-13 09:30:00,152.49,152.54,151.26,151.78,6569.0,152.49,152.54,151.26,151.78,6569.0
2023-09-13 09:40:00,151.75,151.76,150.58,150.89,60643.0,151.75,151.76,150.58,150.89,60643.0
2023-09-13 09:50:00,150.93,151.36,150.77,150.77,48719.0,150.93,151.36,150.77,150.77,48719.0
2023-09-13 10:00:00,150.92,151.26,150.25,150.25,8902.0,150.92,151.26,150.25,150.25,8902.0
2023-09-13 10:10:00,150.33,150.41,149.01,149.17,15069.0,150.33,150.41,149.01,149.17,15069.0
2023-09-13 10:20:00,148.99,149.28,148.33,148.43,12933.0,148.99,149.28,148.33,148.43,12933.0
2023-09-13 10:30:00,148.44,148.81,148.06,148.64,32101.0,148.44,148.81,148.06,148.64,32101.0
2023-09-13 10:40:00,148.66,149.25,148.2,149.11,33583.0,148.66,149.25,148.2,149.11,33583.0
2023-09-13 10:50:00,148.97,149.21,148.63,148.93,9810.0,148.97,149.21,148.63,148.93,9810.0
2023-09-13 11:00:00,148.93,149.92,148.92,149.92,14773.0,148.93,149.92,148.92,149.92,14773.0
2023-09-13 11:10:00,150.0,150.08,149.62,149.74,7776.0,150.0,150.08,149.62,149.74,7776.0
2023-09-13 11:20:00,149.76,150.12,149.63,149.63,7160.0,149.76,150.12,149.63,149.63,7160.0
2023-09-13 11:30:00,149.63,149.68,148.65,149.08,21289.0,149.63,149.68,148.65,149.08,21289.0
2023-09-13 11:40:00,149.13,149.22,148.86,148.96,8093.0,149.13,149.22,148.86,148.96,8093.0
2023-09-13 11:50:00,148.91,149.15,148.48,149.15,27905.0,148.91,149.15,148.48,149.15,27905.0
2023-09-13 12:00:00,149.08,149.37,149.01,149.31,6943.0,149.08,149.37,149.01,149.31,6943.0
2023-09-13 12:10:00,149.23,149.23,148.97,149.05,7055.0,149.23,149.23,148.97,149.05,7055.0
2023-09-13 12:20:00,149.06,149.2,148.9,149.04,7121.0,149.06,149.2,148.9,149.04,7121.0
2023-09-13 12:30:00,149.09,149.36,149.06,149.29,10151.0,149.09,149.36,149.06,149.29,10151.0
2023-09-13 12:40:00,149.24,149.24,148.86,148.93,6810.0,149.24,149.24,148.86,148.93,6810.0
2023-09-13 12:50:00,149.0,149.21,148.79,148.8,8756.0,149.0,149.21,148.79,148.8,8756.0
2023-09-13 13:00:00,148.89,148.98,148.57,148.68,16317.0,148.89,148.98,148.57,148.68,16317.0
2023-09-13 13:10:00,148.6,148.73,148.39,148.43,23068.0,148.6,148.73,148.39,148.43,23068.0
2023-09-13 13:20:00,148.45,148.54,148.13,148.28,12123.0,148.45,148.54,148.13,148.28,12123.0
2023-09-13 13:30:00,148.39,149.76,148.25,149.64,51748.0,148.39,149.76,148.25,149.64,51748.0
2023-09-13 13:40:00,149.64,149.64,148.82,149.14,8656.0,149.64,149.64,148.82,149.14,8656.0
2023-09-13 13:50:00,149.18,149.31,148.96,149.03,8307.0,149.18,149.31,148.96,149.03,8307.0
2023-09-13 14:00:00,149.08,149.09,148.23,148.36,9009.0,149.08,149.09,148.23,148.36,9009.0
2023-09-13 14:10:00,148.43,148.58,148.38,148.46,14357.0,148.43,148.58,148.38,148.46,14357.0
2023-09-13 14:20:00,148.46,148.47,147.76,147.92,16637.0,148.46,148.47,147.76,147.92,16637.0
2023-09-13 14:30:00,147.99,148.53,147.97,148.27,22947.0,147.99,148.53,147.97,148.27,22947.0
2023-09-13 14:40:00,148.31,148.32,147.79,147.79,12509.0,148.31,148.32,147.79,147.79,12509.0
2023-09-13 14:50:00,147.73,147.89,147.54,147.59,15213.0,147.73,147.89,147.54,147.59,15213.0
2023-09-13 15:00:00,147.59,147.6,146.89,146.98,16799.0,147.59,147.6,146.89,146.98,16799.0
2023-09-13 15:10:00,146.91,147.01,146.57,146.84,30203.0,146.91,147.01,146.57,146.84,30203.0
2023-09-13 15:20:00,146.78,147.28,146.47,147.01,120936.0,146.78,147.28,146.47,147.01,120936.0
2023-09-13 15:30:00,147.09,147.4,146.92,147.28,31197.0,147.09,147.4,146.92,147.28,31197.0
2023-09-13 15:40:00,147.28,148.07,147.28,147.89,47597.0,147.28,148.07,147.28,147.89,47597.0
2023-09-13 15:50:00,147.84,148.37,147.66,147.79,121852.0,147.84,148.37,147.66,147.79,121852.0
2023-09-14 09:30:00,148.55,150.91,148.55,149.94,35989.0,148.55,150.91,148.55,149.94,35989.0
2023-09-14 09:40:00,149.9,150.15,149.54,149.81,6511.0,149.9,150.15,149.54,149.81,6511.0
2023-09-14 09:50:00,149.97,150.26,149.68,150.06,18987.0,149.97,150.26,149.68,150.06,18987.0
2023-09-14 10:00:00,150.05,150.05,148.8,149.21,19758.0,150.05,150.05,148.8,149.21,19758.0
2023-09-14 10:10:00,149.21,149.49,148.93,149.31,10771.0,149.21,149.49,148.93,149.31,10771.0
2023-09-14 10:20:00,149.41,149.43,149.21,149.39,5848.0,149.41,149.43,149.21,149.39,5848.0
2023-09-14 10:30:00,149.39,149.72,149.28,149.51,13076.0,149.39,149.72,149.28,149.51,13076.0
2023-09-14 10:40:00,149.49,149.74,149.3,149.73,4615.0,149.49,149.74,149.3,149.73,4615.0
2023-09-14 10:50:00,149.8,149.85,149.49,149.53,6438.0,149.8,149.85,149.49,149.53,6438.0
2023-09-14 11:00:00,149.51,149.54,149.18,149.27,8460.0,149.51,149.54,149.18,149.27,8460.0
2023-09-14 11:10:00,149.24,149.29,148.99,149.05,7637.0,149.24,149.29,148.99,149.05,7637.0
2023-09-14 11:20:00,149.05,149.28,148.97,149.08,19228.0,149.05,149.28,148.97,149.08,19228.0
2023-09-14 11:30:00,149.01,149.16,148.98,149.09,3670.0,149.01,149.16,148.98,149.09,3670.0
2023-09-14 11:40:00,149.09,149.35,149.04,149.19,9059.0,149.09,149.35,149.04,149.19,9059.0
2023-09-14 11:50:00,149.09,149.42,149.09,149.26,13692.0,149.09,149.42,149.09,149.26,13692.0
2023-09-14 12:00:00,149.26,149.4,148.95,149.13,12281.0,149.26,149.4,148.95,149.13,12281.0
2023-09-14 12:10:00,149.12,149.28,148.97,149.04,35007.0,149.12,149.28,148.97,149.04,35007.0
2023-09-14 12:20:00,148.99,149.0,148.6,148.87,9814.0,148.99,149.0,148.6,148.87,9814.0
2023-09-14 12:30:00,148.92,149.69,148.87,149.59,5363.0,148.92,149.69,148.87,149.59,5363.0
2023-09-14 12:40:00,149.76,150.22,149.62,150.0,11490.0,149.76,150.22,149.62,150.0,11490.0
2023-09-14 12:50:00,150.12,150.18,149.82,149.84,16167.0,150.12,150.18,149.82,149.84,16167.0
2023-09-14 13:00:00,149.8,149.9,149.6,149.67,8281.0,149.8,149.9,149.6,149.67,8281.0
2023-09-14 13:10:00,149.67,150.5,149.67,150.29,15987.0,149.67,150.5,149.67,150.29,15987.0
2023-09-14 13:20:00,150.35,150.4,150.05,150.13,5306.0,150.35,150.4,150.05,150.13,5306.0
2023-09-14 13:30:00,150.13,150.25,150.01,150.01,8695.0,150.13,150.25,150.01,150.01,8695.0
2023-09-14 13:40:00,150.07,150.2,149.89,149.92,8112.0,150.07,150.2,149.89,149.92,8112.0
2023-09-14 13:50:00,149.97,150.16,149.82,149.88,12589.0,149.97,150.16,149.82,149.88,12589.0
2023-09-14 14:00:00,149.88,149.95,149.63,149.76,12291.0,149.88,149.95,149.63,149.76,12291.0
2023-09-14 14:10:00,149.68,149.78,149.5,149.64,6095.0,149.68,149.78,149.5,149.64,6095.0
2023-09-14 14:20:00,149.63,149.84,149.63,149.64,13803.0,149.63,149.84,149.63,149.64,13803.0
2023-09-14 14:30:00,149.7,149.7,149.43,149.6,9431.0,149.7,149.7,149.43,149.6,9431.0
2023-09-14 14:40:00,149.69,149.79,149.42,149.79,8769.0,149.69,149.79,149.42,149.79,8769.0
2023-09-14 14:50:00,149.82,149.9,149.55,149.87,13167.0,149.82,149.9,149.55,149.87,13167.0
2023-09-14 15:00:00,149.87,150.31,149.82,150.26,9619.0,149.87,150.31,149.82,150.26,9619.0
2023-09-14 15:10:00,150.27,150.27,149.91,150.04,22920.0,150.27,150.27,149.91,150.04,22920.0
2023-09-14 15:20:00,150.0,150.11,149.8,149.89,37149.0,150.0,150.11,149.8,149.89,37149.0
2023-09-14 15:30:00,149.96,150.24,149.81,150.06,28927.0,149.96,150.24,149.81,150.06,28927.0
2023-09-14 15:40:00,150.06,150.57,149.92,150.57,45366.0,150.06,150.57,149.92,150.57,45366.0
2023-09-14 15:50:00,150.67,150.82,150.41,150.67,88339.0,150.67,150.82,150.41,150.67,88339.0
2023-09-15 09:30:00,149.4,149.77,148.09,149.77,16447.0,149.4,149.77,148.09,149.77,16447.0
2023-09-15 09:40:00,149.44,150.15,149.08,149.14,5463.0,149.44,150.15,149.08,149.14,5463.0
2023-09-15 09:50:00,149.28,149.55,148.57,148.57,11589.0,149.28,149.55,148.57,148.57,11589.0
2023-09-15 10:00:00,148.78,149.01,147.95,148.05,23277.0,148.78,149.01,147.95,148.05,23277.0
2023-09-15 10:10:00,148.04,148.47,147.82,148.28,19357.0,148.04,148.47,147.82,148.28,19357.0
2023-09-15 10:20:00,148.23,148.55,148.15,148.41,11478.0,148.23,148.55,148.15,148.41,11478.0
2023-09-15 10:30:00,148.39,148.73,148.03,148.62,10814.0,148.39,148.73,148.03,148.62,10814.0
2023-09-15 10:40:00,148.62,148.8,148.47,148.64,9807.0,148.62,148.8,148.47,148.64,9807.0
2023-09-15 10:50:00,148.62,148.8,148.31,148.4,10221.0,148.62,148.8,148.31,148.4,10221.0
2023-09-15 11:00:00,148.32,148.91,148.27,148.66,15498.0,148.32,148.91,148.27,148.66,15498.0
2023-09-15 11:10:00,148.68,148.68,148.45,148.62,10906.0,148.68,148.68,148.45,148.62,10906.0
2023-09-15 11:20:00,148.63,148.63,148.02,148.29,15625.0,148.63,148.63,148.02,148.29,15625.0
2023-09-15 11:30:00,148.25,148.48,148.14,148.24,12257.0,148.25,148.48,148.14,148.24,12257.0
2023-09-15 11:40:00,148.3,148.55,148.25,148.55,9943.0,148.3,148.55,148.25,148.55,9943.0
2023-09-15 11:50:00,148.59,148.61,148.23,148.24,9034.0,148.59,148.61,148.23,148.24,9034.0
2023-09-15 12:00:00,148.25,148.79,148.02,148.68,13600.0,148.25,148.79,148.02,148.68,13600.0
2023-09-15 12:10:00,148.83,148.99,148.66,148.99,4366.0,148.83,148.99,148.66,148.99,4366.0
2023-09-15 12:20:00,149.09,149.17,148.74,148.74,7517.0,149.09,149.17,148.74,148.74,7517.0
2023-09-15 12:30:00,148.73,148.81,148.57,148.62,6808.0,148.73,148.81,148.57,148.62,6808.0
2023-09-15 12:40:00,148.61,149.31,148.55,149.19,8259.0,148.61,149.31,148.55,149.19,8259.0
2023-09-15 12:50:00,149.22,149.26,148.71,148.71,6198.0,149.22,149.26,148.71,148.71,6198.0
2023-09-15 13:00:00,148.65,148.65,148.14,148.23,5270.0,148.65,148.65,148.14,148.23,5270.0
2023-09-15 13:10:00,148.18,148.18,147.88,147.96,4684.0,148.18,148.18,147.88,147.96,4684.0
2023-09-15 13:20:00,147.88,148.01,147.73,147.87,13978.0,147.88,148.01,147.73,147.87,13978.0
2023-09-15 13:30:00,147.86,147.97,147.71,147.97,10440.0,147.86,147.97,147.71,147.97,10440.0
2023-09-15 13:40:00,147.95,148.52,147.95,148.52,6763.0,147.95,148.52,147.95,148.52,6763.0
2023-09-15 13:50:00,148.47,148.48,148.19,148.25,4193.0,148.47,148.48,148.19,148.25,4193.0
2023-09-15 14:00:00,148.22,148.39,147.92,147.92,6573.0,148.22,148.39,147.92,147.92,6573.0
2023-09-15 14:10:00,147.94,148.11,147.75,147.8,3790.0,147.94,148.11,147.75,147.8,3790.0
2023-09-15 14:20:00,147.84,147.84,147.4,147.51,5608.0,147.84,147.84,147.4,147.51,5608.0
2023-09-15 14:30:00,147.47,147.52,147.35,147.47,7916.0,147.47,147.52,147.35,147.47,7916.0
2023-09-15 14:40:00,147.45,147.57,147.24,147.49,8529.0,147.45,147.57,147.24,147.49,8529.0
2023-09-15 14:50:00,147.57,147.71,147.36,147.38,11995.0,147.57,147.71,147.36,147.38,11995.0
2023-09-15 15:00:00,147.38,147.54,146.98,147.34,12900.0,147.38,147.54,146.98,147.34,12900.0
2023-09-15 15:10:00,147.27,147.28,147.09,147.17,7626.0,147.27,147.28,147.09,147.17,7626.0
2023-09-15 15:20:00,147.16,147.43,147.12,147.15,19058.0,147.16,147.43,147.12,147.15,19058.0
2023-09-15 15:30:00,147.18,147.22,146.59,146.59,27269.0,147.18,147.22,146.59,146.59,27269.0
2023-09-15 15:40:00,146.61,147.39,146.58,147.35,32404.0,146.61,147.39,146.58,147.35,32404.0
2023-09-15 15:50:00,147.32,148.07,147.24,147.78,144099.0,147.32,148.07,147.24,147.78,144099.0
2023-09-18 09:30:00,146.69,146.75,145.7,145.77,7488.0,146.69,146.75,145.7,145.77,7488.0
2023-09-18 09:40:00,145.75,145.98,144.09,144.12,6977.0,145.75,145.98,144.09,144.12,6977.0
2023-09-18 09:50:00,144.34,145.13,144.13,144.35,9872.0,144.34,145.13,144.13,144.35,9872.0
2023-09-18 10:00:00,144.24,144.31,143.09,143.1,15710.0,144.24,144.31,143.09,143.1,15710.0
2023-09-18 10:10:00,142.85,143.77,142.76,143.07,42406.0,142.85,143.77,142.76,143.07,42406.0
2023-09-18 10:20:00,143.05,143.08,142.67,142.82,17982.0,143.05,143.08,142.67,142.82,17982.0
2023-09-18 10:30:00,142.81,143.0,142.24,142.4,18966.0,142.81,143.0,142.24,142.4,18966.0
2023-09-18 10:40:00,142.41,142.76,141.59,141.85,41455.0,142.41,142.76,141.59,141.85,41455.0
2023-09-18 10:50:00,141.8,142.37,141.11,141.98,34400.0,141.8,142.37,141.11,141.98,34400.0
2023-09-18 11:00:00,142.1,142.84,141.84,141.93,23965.0,142.1,142.84,141.84,141.93,23965.0
2023-09-18 11:10:00,141.96,142.33,141.94,142.01,10380.0,141.96,142.33,141.94,142.01,10380.0
2023-09-18 11:20:00,141.99,142.19,141.72,141.98,22569.0,141.99,142.19,141.72,141.98,22569.0
2023-09-18 11:30:00,142.04,143.37,142.01,142.27,35576.0,142.04,143.37,142.01,142.27,35576.0
2023-09-18 11:40:00,142.39,142.58,141.74,141.89,20059.0,142.39,142.58,141.74,141.89,20059.0
2023-09-18 11:50:00,141.98,142.27,141.28,141.37,20223.0,141.98,142.27,141.28,141.37,20223.0
2023-09-18 12:00:00,141.41,141.69,141.21,141.59,15057.0,141.41,141.69,141.21,141.59,15057.0
2023-09-18 12:10:00,141.53,141.97,141.23,141.41,17024.0,141.53,141.97,141.23,141.41,17024.0
2023-09-18 12:20:00,141.44,141.97,141.34,141.84,15031.0,141.44,141.97,141.34,141.84,15031.0
2023-09-18 12:30:00,141.93,142.48,141.7,141.76,24832.0,141.93,142.48,141.7,141.76,24832.0
2023-09-18 12:40:00,141.76,141.76,141.18,141.45,9494.0,141.76,141.76,141.18,141.45,9494.0
2023-09-18 12:50:00,141.53,141.93,141.43,141.51,11909.0,141.53,141.93,141.43,141.51,11909.0
2023-09-18 13:00:00,141.53,141.76,141.06,141.06,13578.0,141.53,141.76,141.06,141.06,13578.0
2023-09-18 13:10:00,141.04,141.27,140.82,141.2,13572.0,141.04,141.27,140.82,141.2,13572.0
2023-09-18 13:20:00,141.24,141.29,140.88,140.88,15376.0,141.24,141.29,140.88,140.88,15376.0
2023-09-18 13:30:00,140.96,141.59,140.92,141.35,12344.0,140.96,141.59,140.92,141.35,12344.0
2023-09-18 13:40:00,141.39,141.5,141.25,141.27,8589.0,141.39,141.5,141.25,141.27,8589.0
2023-09-18 13:50:00,141.28,141.44,140.98,141.11,10514.0,141.28,141.44,140.98,141.11,10514.0
2023-09-18 14:00:00,141.06,141.13,140.75,140.75,23386.0,141.06,141.13,140.75,140.75,23386.0
2023-09-18 14:10:00,140.71,140.71,140.16,140.23,13051.0,140.71,140.71,140.16,140.23,13051.0
2023-09-18 14:20:00,140.17,140.29,139.9,139.91,15082.0,140.17,140.29,139.9,139.91,15082.0
2023-09-18 14:30:00,139.97,140.23,139.71,139.79,26280.0,139.97,140.23,139.71,139.79,26280.0
2023-09-18 14:40:00,139.83,139.83,139.36,139.55,20783.0,139.83,139.83,139.36,139.55,20783.0
2023-09-18 14:50:00,139.61,140.45,139.59,140.29,48935.0,139.61,140.45,139.59,140.29,48935.0
2023-09-18 15:00:00,140.37,140.51,140.1,140.41,20456.0,140.37,140.51,140.1,140.41,20456.0
2023-09-18 15:10:00,140.42,140.6,140.31,140.57,22933.0,140.42,140.6,140.31,140.57,22933.0
2023-09-18 15:20:00,140.54,140.54,139.98,139.98,18931.0,140.54,140.54,139.98,139.98,18931.0
2023-09-18 15:30:00,140.02,140.18,139.58,139.59,42974.0,140.02,140.18,139.58,139.59,42974.0
2023-09-18 15:40:00,139.66,139.76,139.43,139.72,120135.0,139.66,139.76,139.43,139.72,120135.0
2023-09-18 15:50:00,139.72,139.93,139.39,139.47,197786.0,139.72,139.93,139.39,139.47,197786.0
2023-09-19 09:30:00,139.3,140.21,138.95,139.99,21720.0,139.3,140.21,138.95,139.99,21720.0
2023-09-19 09:40:00,140.19,140.25,139.58,139.82,22611.0,140.19,140.25,139.58,139.82,22611.0
2023-09-19 09:50:00,139.72,139.73,138.56,138.74,19332.0,139.72,139.73,138.56,138.74,19332.0
2023-09-19 10:00:00,138.73,138.86,138.46,138.5,21781.0,138.73,138.86,138.46,138.5,21781.0
2023-09-19 10:10:00,138.5,138.7,138.27,138.63,21732.0,138.5,138.7,138.27,138.63,21732.0
2023-09-19 10:20:00,138.64,139.87,138.64,139.59,57854.0,138.64,139.87,138.64,139.59,57854.0
2023-09-19 10:30:00,139.68,139.72,138.76,138.78,20269.0,139.68,139.72,138.76,138.78,20269.0
2023-09-19 10:40:00,138.74,138.97,138.51,138.53,27065.0,138.74,138.97,138.51,138.53,27065.0
2023-09-19 10:50:00,138.53,139.4,138.47,138.85,36749.0,138.53,139.4,138.47,138.85,36749.0
2023-09-19 11:00:00,138.81,139.08,138.5,138.89,34890.0,138.81,139.08,138.5,138.89,34890.0
2023-09-19 11:10:00,138.75,139.0,138.64,138.72,25666.0,138.75,139.0,138.64,138.72,25666.0
2023-09-19 11:20:00,138.64,138.91,138.54,138.68,20734.0,138.64,138.91,138.54,138.68,20734.0
2023-09-19 11:30:00,138.69,139.36,138.6,139.15,47514.0,138.69,139.36,138.6,139.15,47514.0
2023-09-19 11:40:00,139.1,139.87,139.07,139.72,24243.0,139.1,139.87,139.07,139.72,24243.0
2023-09-19 11:50:00,139.72,140.63,139.66,139.94,26447.0,139.72,140.63,139.66,139.94,26447.0
2023-09-19 12:00:00,139.94,140.16,139.78,140.16,17267.0,139.94,140.16,139.78,140.16,17267.0
2023-09-19 12:10:00,140.13,140.28,139.95,140.05,16147.0,140.13,140.28,139.95,140.05,16147.0
2023-09-19 12:20:00,140.05,140.26,139.97,140.09,15798.0,140.05,140.26,139.97,140.09,15798.0
2023-09-19 12:30:00,140.1,140.5,139.98,140.37,34065.0,140.1,140.5,139.98,140.37,34065.0
2023-09-19 12:40:00,140.37,140.86,140.31,140.86,8115.0,140.37,140.86,140.31,140.86,8115.0
2023-09-19 12:50:00,140.79,140.82,140.36,140.42,10035.0,140.79,140.82,140.36,140.42,10035.0
2023-09-19 13:00:00,140.39,141.15,140.35,141.06,36938.0,140.39,141.15,140.35,141.06,36938.0
2023-09-19 13:10:00,141.18,141.35,140.97,141.09,23152.0,141.18,141.35,140.97,141.09,23152.0
2023-09-19 13:20:00,141.06,141.2,140.79,140.91,8999.0,141.06,141.2,140.79,140.91,8999.0
2023-09-19 13:30:00,140.9,141.11,140.73,141.11,13248.0,140.9,141.11,140.73,141.11,13248.0
2023-09-19 13:40:00,141.18,141.76,141.16,141.76,43122.0,141.18,141.76,141.16,141.76,43122.0
2023-09-19 13:50:00,141.77,142.04,141.57,141.6,8923.0,141.77,142.04,141.57,141.6,8923.0
2023-09-19 14:00:00,141.61,142.19,141.54,142.0,42054.0,141.61,142.19,141.54,142.0,42054.0
2023-09-19 14:10:00,142.01,142.34,141.94,142.17,33224.0,142.01,142.34,141.94,142.17,33224.0
2023-09-19 14:20:00,142.24,142.55,142.11,142.11,44222.0,142.24,142.55,142.11,142.11,44222.0
2023-09-19 14:30:00,141.99,142.33,141.82,142.11,25479.0,141.99,142.33,141.82,142.11,25479.0
2023-09-19 14:40:00,142.08,142.44,142.01,142.13,115102.0,142.08,142.44,142.01,142.13,115102.0
2023-09-19 14:50:00,142.14,142.43,142.12,142.24,17970.0,142.14,142.43,142.12,142.24,17970.0
2023-09-19 15:00:00,142.22,142.88,142.21,142.86,22708.0,142.22,142.88,142.21,142.86,22708.0
2023-09-19 15:10:00,142.75,142.85,142.33,142.66,25909.0,142.75,142.85,142.33,142.66,25909.0
2023-09-19 15:20:00,142.72,143.34,142.53,143.13,17857.0,142.72,143.34,142.53,143.13,17857.0
2023-09-19 15:30:00,143.09,143.2,142.91,143.02,31030.0,143.09,143.2,142.91,143.02,31030.0
2023-09-19 15:40:00,143.05,143.52,142.96,143.01,36398.0,143.05,143.52,142.96,143.01,36398.0
2023-09-19 15:50:00,143.02,143.39,142.56,143.16,172989.0,143.02,143.39,142.56,143.16,172989.0
2023-09-20 09:30:00,142.83,144.74,142.83,144.09,16123.0,142.83,144.74,142.83,144.09,16123.0
2023-09-20 09:40:00,143.74,143.88,142.8,142.9,2983.0,143.74,143.88,142.8,142.9,2983.0
2023-09-20 09:50:00,142.8,143.47,142.39,143.16,4332.0,142.8,143.47,142.39,143.16,4332.0
2023-09-20 10:00:00,143.31,143.33,142.97,143.3,4795.0,143.31,143.33,142.97,143.3,4795.0
2023-09-20 10:10:00,143.26,143.47,143.13,143.35,10744.0,143.26,143.47,143.13,143.35,10744.0
2023-09-20 10:20:00,143.34,144.07,143.34,144.06,16852.0,143.34,144.07,143.34,144.06,16852.0
2023-09-20 10:30:00,144.07,144.39,143.41,143.46,12659.0,144.07,144.39,143.41,143.46,12659.0
2023-09-20 10:40:00,143.39,143.58,143.3,143.41,5852.0,143.39,143.58,143.3,143.41,5852.0
2023-09-20 10:50:00,143.41,143.67,143.12,143.59,22999.0,143.41,143.67,143.12,143.59,22999.0
2023-09-20 11:00:00,143.6,143.63,143.11,143.32,5856.0,143.6,143.63,143.11,143.32,5856.0
2023-09-20 11:10:00,143.3,144.09,143.29,143.66,14251.0,143.3,144.09,143.29,143.66,14251.0
2023-09-20 11:20:00,143.66,144.15,143.56,143.73,14005.0,143.66,144.15,143.56,143.73,14005.0
2023-09-20 11:30:00,143.78,144.23,143.69,144.23,10133.0,143.78,144.23,143.69,144.23,10133.0
2023-09-20 11:40:00,144.11,144.17,143.9,144.14,7222.0,144.11,144.17,143.9,144.14,7222.0
2023-09-20 11:50:00,144.17,144.56,144.04,144.47,86725.0,144.17,144.56,144.04,144.47,86725.0
2023-09-20 12:00:00,144.51,144.66,143.98,144.08,13892.0,144.51,144.66,143.98,144.08,13892.0
2023-09-20 12:10:00,144.05,144.25,144.0,144.25,9652.0,144.05,144.25,144.0,144.25,9652.0
2023-09-20 12:20:00,144.21,144.36,143.96,143.96,7349.0,144.21,144.36,143.96,143.96,7349.0
2023-09-20 12:30:00,143.96,144.17,143.8,144.17,4273.0,143.96,144.17,143.8,144.17,4273.0
2023-09-20 12:40:00,144.19,144.48,144.19,144.48,10097.0,144.19,144.48,144.19,144.48,10097.0
2023-09-20 12:50:00,144.48,144.79,143.99,144.78,20395.0,144.48,144.79,143.99,144.78,20395.0
2023-09-20 13:00:00,144.78,145.14,144.47,144.9,12160.0,144.78,145.14,144.47,144.9,12160.0
2023-09-20 13:10:00,144.95,145.05,144.42,144.48,9186.0,144.95,145.05,144.42,144.48,9186.0
2023-09-20 13:20:00,144.56,144.59,144.18,144.28,4235.0,144.56,144.59,144.18,144.28,4235.0
2023-09-20 13:30:00,144.37,144.37,144.02,144.03,3728.0,144.37,144.37,144.02,144.03,3728.0
2023-09-20 13:40:00,144.08,144.3,143.98,144.2,4960.0,144.08,144.3,143.98,144.2,4960.0
2023-09-20 13:50:00,144.26,144.57,144.18,144.47,9618.0,144.26,144.57,144.18,144.47,9618.0
2023-09-20 14:00:00,144.34,144.34,143.89,144.1,13651.0,144.34,144.34,143.89,144.1,13651.0
2023-09-20 14:10:00,144.0,144.47,143.98,144.26,4000.0,144.0,144.47,143.98,144.26,4000.0
2023-09-20 14:20:00,144.18,144.63,144.1,144.5,6413.0,144.18,144.63,144.1,144.5,6413.0
2023-09-20 14:30:00,144.38,144.67,144.28,144.53,8545.0,144.38,144.67,144.28,144.53,8545.0
2023-09-20 14:40:00,144.58,145.0,144.2,144.2,10645.0,144.58,145.0,144.2,144.2,10645.0
2023-09-20 14:50:00,144.2,144.37,143.81,144.19,28346.0,144.2,144.37,143.81,144.19,28346.0
2023-09-20 15:00:00,144.13,144.26,143.67,143.67,27776.0,144.13,144.26,143.67,143.67,27776.0
2023-09-20 15:10:00,143.72,144.02,143.42,143.59,42913.0,143.72,144.02,143.42,143.59,42913.0
2023-09-20 15:20:00,143.6,143.77,143.42,143.72,28223.0,143.6,143.77,143.42,143.72,28223.0
2023-09-20 15:30:00,143.73,143.76,142.82,143.2,50533.0,143.73,143.76,142.82,143.2,50533.0
2023-09-20 15:40:00,143.2,143.53,143.0,143.17,50242.0,143.2,143.53,143.0,143.17,50242.0
2023-09-20 15:50:00,143.13,143.17,142.58,142.75,142385.0,143.13,143.17,142.58,142.75,142385.0
2023-09-21 09:30:00,141.81,143.01,141.4,141.97,10004.0,141.81,143.01,141.4,141.97,10004.0
2023-09-21 09:40:00,142.04,142.3,141.61,141.79,1700.0,142.04,142.3,141.61,141.79,1700.0
2023-09-21 09:50:00,141.83,141.93,141.02,141.03,3049.0,141.83,141.93,141.02,141.03,3049.0
2023-09-21 10:00:00,141.15,141.26,140.78,140.92,3548.0,141.15,141.26,140.78,140.92,3548.0
2023-09-21 10:10:00,140.82,140.82,140.28,140.42,4670.0,140.82,140.82,140.28,140.42,4670.0
2023-09-21 10:20:00,140.58,140.85,140.36,140.45,4856.0,140.58,140.85,140.36,140.45,4856.0
2023-09-21 10:30:00,140.5,140.71,140.14,140.71,4059.0,140.5,140.71,140.14,140.71,4059.0
2023-09-21 10:40:00,140.75,140.75,140.46,140.65,5381.0,140.75,140.75,140.46,140.65,5381.0
2023-09-21 10:50:00,140.57,140.65,140.0,140.0,21258.0,140.57,140.65,140.0,140.0,21258.0
2023-09-21 11:00:00,139.89,139.89,139.39,139.5,3669.0,139.89,139.89,139.39,139.5,3669.0
2023-09-21 11:10:00,139.51,139.51,139.17,139.34,3100.0,139.51,139.51,139.17,139.34,3100.0
2023-09-21 11:20:00,139.37,139.64,139.37,139.58,3345.0,139.37,139.64,139.37,139.58,3345.0
2023-09-21 11:30:00,139.51,139.7,139.33,139.43,8580.0,139.51,139.7,139.33,139.43,8580.0
2023-09-21 11:40:00,139.51,139.63,138.96,139.19,3390.0,139.51,139.63,138.96,139.19,3390.0
2023-09-21 11:50:00,139.15,139.25,139.02,139.24,3605.0,139.15,139.25,139.02,139.24,3605.0
2023-09-21 12:00:00,139.26,139.59,139.26,139.48,3843.0,139.26,139.59,139.26,139.48,3843.0
2023-09-21 12:10:00,139.43,139.72,139.21,139.21,4701.0,139.43,139.72,139.21,139.21,4701.0
2023-09-21 12:20:00,139.07,139.08,138.68,138.74,7656.0,139.07,139.08,138.68,138.74,7656.0
2023-09-21 12:30:00,138.78,138.78,138.14,138.14,6314.0,138.78,138.78,138.14,138.14,6314.0
2023-09-21 12:40:00,138.22,138.67,138.09,138.6,7619.0,138.22,138.67,138.09,138.6,7619.0
2023-09-21 12:50:00,138.39,138.41,138.04,138.34,6458.0,138.39,138.41,138.04,138.34,6458.0
2023-09-21 13:00:00,138.42,138.75,138.36,138.62,4583.0,138.42,138.75,138.36,138.62,4583.0
2023-09-21 13:10:00,138.71,139.19,138.71,139.1,4700.0,138.71,139.19,138.71,139.1,4700.0
2023-09-21 13:20:00,139.12,139.48,138.96,139.28,3878.0,139.12,139.48,138.96,139.28,3878.0
2023-09-21 13:30:00,139.18,139.63,139.18,139.33,5160.0,139.18,139.63,139.18,139.33,5160.0
2023-09-21 13:40:00,139.33,139.45,139.28,139.45,3400.0,139.33,139.45,139.28,139.45,3400.0
2023-09-21 13:50:00,139.32,139.47,139.21,139.47,2600.0,139.32,139.47,139.21,139.47,2600.0
2023-09-21 14:00:00,139.55,140.2,139.37,140.19,15093.0,139.55,140.2,139.37,140.19,15093.0
2023-09-21 14:10:00,140.19,140.26,139.78,139.81,8492.0,140.19,140.26,139.78,139.81,8492.0
2023-09-21 14:20:00,139.76,139.81,139.55,139.63,5289.0,139.76,139.81,139.55,139.63,5289.0
2023-09-21 14:30:00,139.63,139.73,139.49,139.73,4151.0,139.63,139.73,139.49,139.73,4151.0
2023-09-21 14:40:00,139.59,139.6,139.1,139.1,5340.0,139.59,139.6,139.1,139.1,5340.0
2023-09-21 14:50:00,139.09,139.26,138.87,139.25,6676.0,139.09,139.26,138.87,139.25,6676.0
2023-09-21 15:00:00,139.29,139.61,139.27,139.43,7146.0,139.29,139.61,139.27,139.43,7146.0
2023-09-21 15:10:00,139.46,139.46,139.13,139.16,5256.0,139.46,139.46,139.13,139.16,5256.0
2023-09-21 15:20:00,139.21,139.21,138.64,138.85,10556.0,139.21,139.21,138.64,138.85,10556.0
2023-09-21 15:30:00,138.84,139.31,138.79,139.11,14291.0,138.84,139.31,138.79,139.11,14291.0
2023-09-21 15:40:00,139.09,139.27,138.95,138.95,18269.0,139.09,139.27,138.95,138.95,18269.0
2023-09-21 15:50:00,138.92,139.03,138.44,138.58,74548.0,138.92,139.03,138.44,138.58,74548.0
2023-09-22 09:30:00,139.36,139.8,138.46,138.65,8451.0,139.36,139.8,138.46,138.65,8451.0
2023-09-22 09:40:00,138.4,138.52,137.93,138.52,4199.0,138.4,138.52,137.93,138.52,4199.0
2023-09-22 09:50:00,138.48,138.75,137.74,138.01,6217.0,138.48,138.75,137.74,138.01,6217.0
2023-09-22 10:00:00,138.14,138.17,137.72,138.11,4778.0,138.14,138.17,137.72,138.11,4778.0
2023-09-22 10:10:00,137.94,138.0,137.33,137.33,2728.0,137.94,138.0,137.33,137.33,2728.0
2023-09-22 10:20:00,137.31,137.46,136.88,137.26,11360.0,137.31,137.46,136.88,137.26,11360.0
2023-09-22 10:30:00,137.28,137.68,137.18,137.34,14348.0,137.28,137.68,137.18,137.34,14348.0
2023-09-22 10:40:00,137.3,137.34,136.97,137.27,9402.0,137.3,137.34,136.97,137.27,9402.0
2023-09-22 10:50:00,137.19,137.83,137.18,137.62,8648.0,137.19,137.83,137.18,137.62,8648.0
2023-09-22 11:00:00,137.71,137.73,137.33,137.52,11565.0,137.71,137.73,137.33,137.52,11565.0
2023-09-22 11:10:00,137.55,137.59,137.11,137.21,3912.0,137.55,137.59,137.11,137.21,3912.0
2023-09-22 11:20:00,137.1,137.65,137.1,137.59,5155.0,137.1,137.65,137.1,137.59,5155.0
2023-09-22 11:30:00,137.59,138.03,137.59,137.68,6787.0,137.59,138.03,137.59,137.68,6787.0
2023-09-22 11:40:00,137.75,137.75,137.49,137.5,2534.0,137.75,137.75,137.49,137.5,2534.0
2023-09-22 11:50:00,137.55,137.55,137.28,137.28,2938.0,137.55,137.55,137.28,137.28,2938.0
2023-09-22 12:00:00,137.33,137.7,137.28,137.69,6016.0,137.33,137.7,137.28,137.69,6016.0
2023-09-22 12:10:00,137.64,137.67,137.53,137.61,2653.0,137.64,137.67,137.53,137.61,2653.0
2023-09-22 12:20:00,137.64,137.82,137.58,137.59,4380.0,137.64,137.82,137.58,137.59,4380.0
2023-09-22 12:30:00,137.57,137.65,137.52,137.52,3843.0,137.57,137.65,137.52,137.52,3843.0
2023-09-22 12:40:00,137.51,137.62,137.49,137.53,4004.0,137.51,137.62,137.49,137.53,4004.0
2023-09-22 12:50:00,137.49,137.52,137.37,137.39,3242.0,137.49,137.52,137.37,137.39,3242.0
2023-09-22 13:00:00,137.3,137.41,137.14,137.22,4270.0,137.3,137.41,137.14,137.22,4270.0
2023-09-22 13:10:00,137.22,137.22,136.85,136.91,8235.0,137.22,137.22,136.85,136.91,8235.0
2023-09-22 13:20:00,136.86,137.23,136.83,137.07,10065.0,136.86,137.23,136.83,137.07,10065.0
2023-09-22 13:30:00,137.08,137.65,137.03,137.46,8150.0,137.08,137.65,137.03,137.46,8150.0
2023-09-22 13:40:00,137.45,137.57,137.27,137.27,2831.0,137.45,137.57,137.27,137.27,2831.0
2023-09-22 13:50:00,137.24,137.41,137.02,137.09,2892.0,137.24,137.41,137.02,137.09,2892.0
2023-09-22 14:00:00,137.08,137.23,137.05,137.19,4045.0,137.08,137.23,137.05,137.19,4045.0
2023-09-22 14:10:00,137.19,137.19,136.94,136.94,3426.0,137.19,137.19,136.94,136.94,3426.0
2023-09-22 14:20:00,136.99,137.1,136.7,136.79,4896.0,136.99,137.1,136.7,136.79,4896.0
2023-09-22 14:30:00,136.64,136.65,136.44,136.46,5654.0,136.64,136.65,136.44,136.46,5654.0
2023-09-22 14:40:00,136.46,136.84,136.45,136.84,8961.0,136.46,136.84,136.45,136.84,8961.0
2023-09-22 14:50:00,136.86,136.98,136.66,136.87,8854.0,136.86,136.98,136.66,136.87,8854.0
2023-09-22 15:00:00,136.9,137.56,136.78,137.49,7821.0,136.9,137.56,136.78,137.49,7821.0
2023-09-22 15:10:00,137.54,137.65,137.43,137.6,5493.0,137.54,137.65,137.43,137.6,5493.0
2023-09-22 15:20:00,137.65,137.65,137.23,137.33,12068.0,137.65,137.65,137.23,137.33,12068.0
2023-09-22 15:30:00,137.36,137.44,136.79,136.87,23041.0,137.36,137.44,136.79,136.87,23041.0
2023-09-22 15:40:00,136.85,136.91,136.49,136.65,23927.0,136.85,136.91,136.49,136.65,23927.0
2023-09-22 15:50:00,136.6,137.0,136.52,136.85,71128.0,136.6,137.0,136.52,136.85,71128.0
2023-09-25 09:30:00,135.53,135.98,135.02,135.03,4818.0,135.53,135.98,135.02,135.03,4818.0
2023-09-25 09:40:00,135.08,135.46,134.76,135.0,9521.0,135.08,135.46,134.76,135.0,9521.0
2023-09-25 09:50:00,135.0,135.75,134.93,135.42,17375.0,135.0,135.75,134.93,135.42,17375.0
2023-09-25 10:00:00,135.41,135.41,134.96,135.24,12728.0,135.41,135.41,134.96,135.24,12728.0
2023-09-25 10:10:00,135.23,135.46,135.18,135.22,20895.0,135.23,135.46,135.18,135.22,20895.0
2023-09-25 10:20:00,135.21,135.21,134.51,134.8,11863.0,135.21,135.21,134.51,134.8,11863.0
2023-09-25 10:30:00,134.75,134.98,134.69,134.71,20850.0,134.75,134.98,134.69,134.71,20850.0
2023-09-25 10:40:00,134.75,134.97,134.56,134.92,16006.0,134.75,134.97,134.56,134.92,16006.0
2023-09-25 10:50:00,134.9,134.9,134.15,134.2,22703.0,134.9,134.9,134.15,134.2,22703.0
2023-09-25 11:00:00,134.21,134.98,134.18,134.93,10882.0,134.21,134.98,134.18,134.93,10882.0
2023-09-25 11:10:00,134.84,134.97,134.62,134.95,20432.0,134.84,134.97,134.62,134.95,20432.0
2023-09-25 11:20:00,134.97,135.28,134.84,135.01,10857.0,134.97,135.28,134.84,135.01,10857.0
2023-09-25 11:30:00,135.02,135.17,134.91,134.96,6862.0,135.02,135.17,134.91,134.96,6862.0
2023-09-25 11:40:00,135.0,135.24,134.79,134.94,12416.0,135.0,135.24,134.79,134.94,12416.0
2023-09-25 11:50:00,134.95,135.25,134.81,135.1,11246.0,134.95,135.25,134.81,135.1,11246.0
2023-09-25 12:00:00,135.06,135.2,134.95,134.97,8883.0,135.06,135.2,134.95,134.97,8883.0
2023-09-25 12:10:00,134.93,135.43,134.93,135.31,15489.0,134.93,135.43,134.93,135.31,15489.0
2023-09-25 12:20:00,135.31,135.83,135.24,135.83,22033.0,135.31,135.83,135.24,135.83,22033.0
2023-09-25 12:30:00,135.83,135.83,135.37,135.37,10431.0,135.83,135.83,135.37,135.37,10431.0
2023-09-25 12:40:00,135.33,135.57,135.3,135.36,10607.0,135.33,135.57,135.3,135.36,10607.0
2023-09-25 12:50:00,135.3,135.36,134.98,135.13,16520.0,135.3,135.36,134.98,135.13,16520.0
2023-09-25 13:00:00,135.15,135.28,135.01,135.08,35510.0,135.15,135.28,135.01,135.08,35510.0
2023-09-25 13:10:00,135.08,135.15,134.86,135.1,12893.0,135.08,135.15,134.86,135.1,12893.0
2023-09-25 13:20:00,135.1,135.27,134.82,134.87,12777.0,135.1,135.27,134.82,134.87,12777.0
2023-09-25 13:30:00,134.87,134.89,134.63,134.83,12126.0,134.87,134.89,134.63,134.83,12126.0
2023-09-25 13:40:00,134.85,134.86,134.63,134.67,13989.0,134.85,134.86,134.63,134.67,13989.0
2023-09-25 13:50:00,134.58,134.86,134.55,134.79,14009.0,134.58,134.86,134.55,134.79,14009.0
2023-09-25 14:00:00,134.79,134.86,134.6,134.63,23140.0,134.79,134.86,134.6,134.63,23140.0
2023-09-25 14:10:00,134.59,134.75,134.4,134.52,9553.0,134.59,134.75,134.4,134.52,9553.0
2023-09-25 14:20:00,134.53,134.54,134.32,134.49,8961.0,134.53,134.54,134.32,134.49,8961.0
2023-09-25 14:30:00,134.42,134.79,134.36,134.72,14080.0,134.42,134.79,134.36,134.72,14080.0
2023-09-25 14:40:00,134.64,134.77,134.43,134.57,13027.0,134.64,134.77,134.43,134.57,13027.0
2023-09-25 14:50:00,134.45,134.47,134.3,134.32,8448.0,134.45,134.47,134.3,134.32,8448.0
2023-09-25 15:00:00,134.3,134.36,133.99,134.15,38393.0,134.3,134.36,133.99,134.15,38393.0
2023-09-25 15:10:00,134.14,134.71,134.13,134.65,19010.0,134.14,134.71,134.13,134.65,19010.0
2023-09-25 15:20:00,134.62,134.69,134.3,134.4,21607.0,134.62,134.69,134.3,134.4,21607.0
2023-09-25 15:30:00,134.43,134.57,134.15,134.3,28704.0,134.43,134.57,134.15,134.3,28704.0
2023-09-25 15:40:00,134.29,134.45,134.18,134.38,56091.0,134.29,134.45,134.18,134.38,56091.0
2023-09-25 15:50:00,134.36,134.5,133.9,134.19,216424.0,134.36,134.5,133.9,134.19,216424.0
2023-09-26 09:30:00,133.45,133.64,132.91,133.33,37133.0,133.45,133.64,132.91,133.33,37133.0
2023-09-26 09:40:00,133.17,134.28,133.01,133.59,30041.0,133.17,134.28,133.01,133.59,30041.0
2023-09-26 09:50:00,133.58,133.6,132.74,132.78,22570.0,133.58,133.6,132.74,132.78,22570.0
2023-09-26 10:00:00,132.83,134.33,132.83,133.93,24364.0,132.83,134.33,132.83,133.93,24364.0
2023-09-26 10:10:00,133.89,133.98,133.26,133.71,15226.0,133.89,133.98,133.26,133.71,15226.0
2023-09-26 10:20:00,133.63,134.04,133.63,133.97,12194.0,133.63,134.04,133.63,133.97,12194.0
2023-09-26 10:30:00,133.87,133.89,133.42,133.49,13540.0,133.87,133.89,133.42,133.49,13540.0
2023-09-26 10:40:00,133.49,134.2,133.48,133.6,28024.0,133.49,134.2,133.48,133.6,28024.0
2023-09-26 10:50:00,133.53,133.62,133.41,133.62,8830.0,133.53,133.62,133.41,133.62,8830.0
2023-09-26 11:00:00,133.62,133.83,133.56,133.74,9618.0,133.62,133.83,133.56,133.74,9618.0
2023-09-26 11:10:00,133.69,133.71,133.4,133.45,9135.0,133.69,133.71,133.4,133.45,9135.0
2023-09-26 11:20:00,133.45,133.49,133.07,133.18,14975.0,133.45,133.49,133.07,133.18,14975.0
2023-09-26 11:30:00,133.18,133.53,133.16,133.4,15564.0,133.18,133.53,133.16,133.4,15564.0
2023-09-26 11:40:00,133.43,133.5,133.29,133.33,8497.0,133.43,133.5,133.29,133.33,8497.0
2023-09-26 11:50:00,133.36,133.49,133.26,133.3,14648.0,133.36,133.49,133.26,133.3,14648.0
2023-09-26 12:00:00,133.31,133.63,133.23,133.43,44926.0,133.31,133.63,133.23,133.43,44926.0
2023-09-26 12:10:00,133.48,134.05,133.47,133.78,14619.0,133.48,134.05,133.47,133.78,14619.0
2023-09-26 12:20:00,133.78,133.87,133.61,133.78,22361.0,133.78,133.87,133.61,133.78,22361.0
2023-09-26 12:30:00,133.84,133.84,133.69,133.76,15949.0,133.84,133.84,133.69,133.76,15949.0
2023-09-26 12:40:00,133.76,133.88,133.61,133.72,46577.0,133.76,133.88,133.61,133.72,46577.0
2023-09-26 12:50:00,133.72,133.99,133.62,133.73,20595.0,133.72,133.99,133.62,133.73,20595.0
2023-09-26 13:00:00,133.76,134.12,133.59,134.12,22915.0,133.76,134.12,133.59,134.12,22915.0
2023-09-26 13:10:00,134.13,134.31,133.86,134.05,31154.0,134.13,134.31,133.86,134.05,31154.0
2023-09-26 13:20:00,134.06,134.07,133.75,133.83,10370.0,134.06,134.07,133.75,133.83,10370.0
2023-09-26 13:30:00,133.82,133.92,133.7,133.84,44427.0,133.82,133.92,133.7,133.84,44427.0
2023-09-26 13:40:00,133.83,133.83,133.45,133.61,13438.0,133.83,133.83,133.45,133.61,13438.0
2023-09-26 13:50:00,133.62,133.92,133.58,133.91,15658.0,133.62,133.92,133.58,133.91,15658.0
2023-09-26 14:00:00,133.92,133.92,133.46,133.46,15987.0,133.92,133.92,133.46,133.46,15987.0
2023-09-26 14:10:00,133.38,133.38,132.94,133.07,17425.0,133.38,133.38,132.94,133.07,17425.0
2023-09-26 14:20:00,133.06,133.26,133.0,133.16,18554.0,133.06,133.26,133.0,133.16,18554.0
2023-09-26 14:30:00,133.25,133.43,133.23,133.28,12506.0,133.25,133.43,133.23,133.28,12506.0
2023-09-26 14:40:00,133.34,133.44,133.3,133.38,21698.0,133.34,133.44,133.3,133.38,21698.0
2023-09-26 14:50:00,133.4,133.45,133.32,133.37,18155.0,133.4,133.45,133.32,133.37,18155.0
2023-09-26 15:00:00,133.36,133.4,133.24,133.37,17893.0,133.36,133.4,133.24,133.37,17893.0
2023-09-26 15:10:00,133.36,133.4,133.09,133.1,17878.0,133.36,133.4,133.09,133.1,17878.0
2023-09-26 15:20:00,133.1,133.14,132.83,132.96,21708.0,133.1,133.14,132.83,132.96,21708.0
2023-09-26 15:30:00,132.97,133.01,132.3,132.38,55337.0,132.97,133.01,132.3,132.38,55337.0
2023-09-26 15:40:00,132.37,132.49,132.2,132.41,85361.0,132.37,132.49,132.2,132.41,85361.0
2023-09-26 15:50:00,132.46,132.59,132.29,132.37,223681.0,132.46,132.59,132.29,132.37,223681.0
2023-09-27 09:30:00,130.31,131.5,130.11,130.77,81099.0,130.31,131.5,130.11,130.77,81099.0
2023-09-27 09:40:00,130.77,131.87,130.34,131.78,70698.0,130.77,131.87,130.34,131.78,70698.0
2023-09-27 09:50:00,131.74,132.37,131.55,132.08,40954.0,131.74,132.37,131.55,132.08,40954.0
2023-09-27 10:00:00,132.08,132.15,131.71,132.08,25181.0,132.08,132.15,131.71,132.08,25181.0
2023-09-27 10:10:00,132.08,132.19,131.57,131.85,18861.0,132.08,132.19,131.57,131.85,18861.0
2023-09-27 10:20:00,131.86,132.1,131.78,132.09,16160.0,131.86,132.1,131.78,132.09,16160.0
2023-09-27 10:30:00,132.06,132.97,131.98,132.96,18806.0,132.06,132.97,131.98,132.96,18806.0
2023-09-27 10:40:00,132.89,132.91,132.35,132.65,11847.0,132.89,132.91,132.35,132.65,11847.0
2023-09-27 10:50:00,132.73,132.73,132.22,132.29,19188.0,132.73,132.73,132.22,132.29,19188.0
2023-09-27 11:00:00,132.24,132.83,132.23,132.6,9586.0,132.24,132.83,132.23,132.6,9586.0
2023-09-27 11:10:00,132.66,132.72,132.31,132.33,8374.0,132.66,132.72,132.31,132.33,8374.0
2023-09-27 11:20:00,132.33,132.85,132.21,132.6,15760.0,132.33,132.85,132.21,132.6,15760.0
2023-09-27 11:30:00,132.61,132.74,132.38,132.38,6679.0,132.61,132.74,132.38,132.38,6679.0
2023-09-27 11:40:00,132.38,132.5,131.69,131.73,10103.0,132.38,132.5,131.69,131.73,10103.0
2023-09-27 11:50:00,131.75,131.93,131.67,131.9,13477.0,131.75,131.93,131.67,131.9,13477.0
2023-09-27 12:00:00,131.86,131.86,131.36,131.53,11188.0,131.86,131.86,131.36,131.53,11188.0
2023-09-27 12:10:00,131.52,131.65,131.41,131.43,9663.0,131.52,131.65,131.41,131.43,9663.0
2023-09-27 12:20:00,131.4,131.4,131.18,131.31,8896.0,131.4,131.4,131.18,131.31,8896.0
2023-09-27 12:30:00,131.34,131.61,131.0,131.08,13888.0,131.34,131.61,131.0,131.08,13888.0
2023-09-27 12:40:00,131.11,131.94,131.1,131.74,13148.0,131.11,131.94,131.1,131.74,13148.0
2023-09-27 12:50:00,131.74,132.08,131.59,131.59,6981.0,131.74,132.08,131.59,131.59,6981.0
2023-09-27 13:00:00,131.65,131.88,131.61,131.72,10509.0,131.65,131.88,131.61,131.72,10509.0
2023-09-27 13:10:00,131.72,131.87,131.43,131.47,12872.0,131.72,131.87,131.43,131.47,12872.0
2023-09-27 13:20:00,131.41,131.42,130.9,130.97,11360.0,131.41,131.42,130.9,130.97,11360.0
2023-09-27 13:30:00,130.97,131.42,130.97,131.36,14008.0,130.97,131.42,130.97,131.36,14008.0
2023-09-27 13:40:00,131.33,131.48,131.06,131.3,10760.0,131.33,131.48,131.06,131.3,10760.0
2023-09-27 13:50:00,131.3,131.38,131.15,131.33,8455.0,131.3,131.38,131.15,131.33,8455.0
2023-09-27 14:00:00,131.3,131.3,130.94,131.06,9715.0,131.3,131.3,130.94,131.06,9715.0
2023-09-27 14:10:00,131.02,131.53,130.91,131.41,11029.0,131.02,131.53,130.91,131.41,11029.0
2023-09-27 14:20:00,131.39,131.92,131.36,131.88,9974.0,131.39,131.92,131.36,131.88,9974.0
2023-09-27 14:30:00,132.04,132.35,132.01,132.17,9477.0,132.04,132.35,132.01,132.17,9477.0
2023-09-27 14:40:00,132.12,132.31,132.02,132.17,8583.0,132.12,132.31,132.02,132.17,8583.0
2023-09-27 14:50:00,132.06,132.06,131.67,131.77,11200.0,132.06,132.06,131.67,131.77,11200.0
2023-09-27 15:00:00,131.77,132.4,131.69,132.25,11923.0,131.77,132.4,131.69,132.25,11923.0
2023-09-27 15:10:00,132.25,132.39,131.82,131.93,13292.0,132.25,132.39,131.82,131.93,13292.0
2023-09-27 15:20:00,132.03,132.25,132.0,132.0,14018.0,132.03,132.25,132.0,132.0,14018.0
2023-09-27 15:30:00,132.03,132.03,131.55,131.67,17848.0,132.03,132.03,131.55,131.67,17848.0
2023-09-27 15:40:00,131.64,131.64,131.19,131.45,43321.0,131.64,131.64,131.19,131.45,43321.0
2023-09-27 15:50:00,131.44,131.61,130.97,131.25,137109.0,131.44,131.61,130.97,131.25,137109.0
2023-09-28 09:30:00,131.63,132.41,131.36,131.46,10052.0,131.63,132.41,131.36,131.46,10052.0
2023-09-28 09:40:00,131.45,131.59,130.56,131.11,29819.0,131.45,131.59,130.56,131.11,29819.0
2023-09-28 09:50:00,131.24,131.86,131.12,131.61,15468.0,131.24,131.86,131.12,131.61,15468.0
2023-09-28 10:00:00,131.56,131.75,131.17,131.19,10414.0,131.56,131.75,131.17,131.19,10414.0
2023-09-28 10:10:00,131.17,131.2,130.47,130.86,12537.0,131.17,131.2,130.47,130.86,12537.0
2023-09-28 10:20:00,130.79,130.83,130.28,130.34,9484.0,130.79,130.83,130.28,130.34,9484.0
2023-09-28 10:30:00,130.43,131.32,130.19,131.32,10138.0,130.43,131.32,130.19,131.32,10138.0
2023-09-28 10:40:00,131.38,132.11,131.32,132.03,10902.0,131.38,132.11,131.32,132.03,10902.0
2023-09-28 10:50:00,132.04,132.49,131.89,132.38,6001.0,132.04,132.49,131.89,132.38,6001.0
2023-09-28 11:00:00,132.4,132.62,132.29,132.58,6563.0,132.4,132.62,132.29,132.58,6563.0
2023-09-28 11:10:00,132.62,132.76,132.37,132.49,6626.0,132.62,132.76,132.37,132.49,6626.0
2023-09-28 11:20:00,132.5,132.99,132.4,132.96,7577.0,132.5,132.99,132.4,132.96,7577.0
2023-09-28 11:30:00,132.96,133.44,132.86,133.2,11243.0,132.96,133.44,132.86,133.2,11243.0
2023-09-28 11:40:00,133.24,133.88,133.23,133.5,16744.0,133.24,133.88,133.23,133.5,16744.0
2023-09-28 11:50:00,133.47,133.67,133.35,133.59,12654.0,133.47,133.67,133.35,133.59,12654.0
2023-09-28 12:00:00,133.62,133.69,133.34,133.44,7388.0,133.62,133.69,133.34,133.44,7388.0
2023-09-28 12:10:00,133.44,133.78,133.37,133.78,6641.0,133.44,133.78,133.37,133.78,6641.0
2023-09-28 12:20:00,133.72,134.16,133.61,134.16,6071.0,133.72,134.16,133.61,134.16,6071.0
2023-09-28 12:30:00,134.12,134.3,134.09,134.15,41015.0,134.12,134.3,134.09,134.15,41015.0
2023-09-28 12:40:00,134.19,134.2,134.03,134.13,12144.0,134.19,134.2,134.03,134.13,12144.0
2023-09-28 12:50:00,134.18,134.38,134.09,134.31,12498.0,134.18,134.38,134.09,134.31,12498.0
2023-09-28 13:00:00,134.35,134.55,133.99,134.35,20760.0,134.35,134.55,133.99,134.35,20760.0
2023-09-28 13:10:00,134.41,134.41,134.02,134.29,12295.0,134.41,134.41,134.02,134.29,12295.0
2023-09-28 13:20:00,134.17,134.19,133.64,133.64,7671.0,134.17,134.19,133.64,133.64,7671.0
2023-09-28 13:30:00,133.47,133.54,133.34,133.43,7470.0,133.47,133.54,133.34,133.43,7470.0
2023-09-28 13:40:00,133.38,133.41,133.2,133.32,3411.0,133.38,133.41,133.2,133.32,3411.0
2023-09-28 13:50:00,133.37,133.61,133.2,133.59,5241.0,133.37,133.61,133.2,133.59,5241.0
2023-09-28 14:00:00,133.63,133.63,133.24,133.33,15370.0,133.63,133.63,133.24,133.33,15370.0
2023-09-28 14:10:00,133.33,133.57,133.28,133.57,12449.0,133.33,133.57,133.28,133.57,12449.0
2023-09-28 14:20:00,133.63,133.92,133.59,133.74,21421.0,133.63,133.92,133.59,133.74,21421.0
2023-09-28 14:30:00,133.71,133.89,133.48,133.56,15091.0,133.71,133.89,133.48,133.56,15091.0
2023-09-28 14:40:00,133.53,133.72,133.51,133.68,17069.0,133.53,133.72,133.51,133.68,17069.0
2023-09-28 14:50:00,133.66,133.82,133.55,133.7,18790.0,133.66,133.82,133.55,133.7,18790.0
2023-09-28 15:00:00,133.71,134.1,133.61,134.0,26664.0,133.71,134.1,133.61,134.0,26664.0
2023-09-28 15:10:00,133.97,133.99,133.77,133.94,30562.0,133.97,133.99,133.77,133.94,30562.0
2023-09-28 15:20:00,133.96,134.54,133.89,134.5,36863.0,133.96,134.54,133.89,134.5,36863.0
2023-09-28 15:30:00,134.5,134.5,133.49,133.59,26055.0,134.5,134.5,133.49,133.59,26055.0
2023-09-28 15:40:00,133.63,133.94,133.63,133.86,53089.0,133.63,133.94,133.63,133.86,53089.0
2023-09-28 15:50:00,133.83,134.32,133.8,134.27,116281.0,133.83,134.32,133.8,134.27,116281.0
2023-09-29 09:30:00,136.12,137.85,136.12,137.85,16597.0,136.12,137.85,136.12,137.85,16597.0
2023-09-29 09:40:00,137.96,137.96,136.17,136.61,17739.0,137.96,137.96,136.17,136.61,17739.0
2023-09-29 09:50:00,136.91,137.46,136.76,137.46,12728.0,136.91,137.46,136.76,137.46,12728.0
2023-09-29 10:00:00,137.3,137.61,136.13,136.22,14804.0,137.3,137.61,136.13,136.22,14804.0
2023-09-29 10:10:00,136.11,136.64,135.87,136.47,8373.0,136.11,136.64,135.87,136.47,8373.0
2023-09-29 10:20:00,136.58,136.7,136.3,136.55,7110.0,136.58,136.7,136.3,136.55,7110.0
2023-09-29 10:30:00,136.59,136.68,136.2,136.32,8146.0,136.59,136.68,136.2,136.32,8146.0
2023-09-29 10:40:00,136.39,136.77,136.3,136.34,14215.0,136.39,136.77,136.3,136.34,14215.0
2023-09-29 10:50:00,136.44,136.55,135.93,136.27,11427.0,136.44,136.55,135.93,136.27,11427.0
2023-09-29 11:00:00,136.23,136.39,136.02,136.13,11220.0,136.23,136.39,136.02,136.13,11220.0
2023-09-29 11:10:00,136.06,136.07,135.78,136.0,16682.0,136.06,136.07,135.78,136.0,16682.0
2023-09-29 11:20:00,135.96,136.39,135.92,135.95,7564.0,135.96,136.39,135.92,135.95,7564.0
2023-09-29 11:30:00,135.98,136.18,135.97,136.06,7189.0,135.98,136.18,135.97,136.06,7189.0
2023-09-29 11:40:00,136.18,136.32,136.12,136.13,6081.0,136.18,136.32,136.12,136.13,6081.0
2023-09-29 11:50:00,136.13,136.2,135.89,136.02,10830.0,136.13,136.2,135.89,136.02,10830.0
2023-09-29 12:00:00,136.04,136.78,136.03,136.68,11729.0,136.04,136.78,136.03,136.68,11729.0
2023-09-29 12:10:00,136.59,136.64,136.28,136.5,5549.0,136.59,136.64,136.28,136.5,5549.0
2023-09-29 12:20:00,136.52,136.83,136.43,136.43,4109.0,136.52,136.83,136.43,136.43,4109.0
2023-09-29 12:30:00,136.43,136.58,136.3,136.37,5322.0,136.43,136.58,136.3,136.37,5322.0
2023-09-29 12:40:00,136.36,136.5,136.03,136.1,6136.0,136.36,136.5,136.03,136.1,6136.0
2023-09-29 12:50:00,136.06,136.06,135.85,135.89,3200.0,136.06,136.06,135.85,135.89,3200.0
2023-09-29 13:00:00,135.87,135.87,135.09,135.19,6406.0,135.87,135.87,135.09,135.19,6406.0
2023-09-29 13:10:00,135.22,135.44,135.14,135.43,6419.0,135.22,135.44,135.14,135.43,6419.0
2023-09-29 13:20:00,135.4,136.02,135.4,136.02,6985.0,135.4,136.02,135.4,136.02,6985.0
2023-09-29 13:30:00,135.98,136.02,135.52,135.53,9119.0,135.98,136.02,135.52,135.53,9119.0
2023-09-29 13:40:00,135.52,135.59,135.31,135.31,9263.0,135.52,135.59,135.31,135.31,9263.0
2023-09-29 13:50:00,135.38,135.57,135.32,135.33,3515.0,135.38,135.57,135.32,135.33,3515.0
2023-09-29 14:00:00,135.33,135.33,135.0,135.1,6710.0,135.33,135.33,135.0,135.1,6710.0
2023-09-29 14:10:00,135.12,135.33,135.0,135.21,13453.0,135.12,135.33,135.0,135.21,13453.0
2023-09-29 14:20:00,135.18,135.39,135.14,135.14,6510.0,135.18,135.39,135.14,135.14,6510.0
2023-09-29 14:30:00,135.13,135.41,135.1,135.31,5317.0,135.13,135.41,135.1,135.31,5317.0
2023-09-29 14:40:00,135.4,135.63,135.38,135.39,3885.0,135.4,135.63,135.38,135.39,3885.0
2023-09-29 14:50:00,135.37,136.0,135.37,135.93,11925.0,135.37,136.0,135.37,135.93,11925.0
2023-09-29 15:00:00,135.99,136.19,135.55,135.6,7298.0,135.99,136.19,135.55,135.6,7298.0
2023-09-29 15:10:00,135.54,135.77,135.53,135.71,6269.0,135.54,135.77,135.53,135.71,6269.0
2023-09-29 15:20:00,135.63,135.69,135.28,135.5,7968.0,135.63,135.69,135.28,135.5,7968.0
2023-09-29 15:30:00,135.5,135.55,135.24,135.51,13559.0,135.5,135.55,135.24,135.51,13559.0
2023-09-29 15:40:00,135.52,135.69,135.21,135.68,17543.0,135.52,135.69,135.21,135.68,17543.0
2023-09-29 15:50:00,135.72,135.97,135.0,135.3,105355.0,135.72,135.97,135.0,135.3,105355.0
2023-10-02 09:30:00,134.88,134.88,133.46,134.5,13980.0,134.88,134.88,133.46,134.5,13980.0
2023-10-02 09:40:00,134.34,134.41,133.35,133.86,29636.0,134.34,134.41,133.35,133.86,29636.0
2023-10-02 09:50:00,133.95,134.1,133.16,133.94,14137.0,133.95,134.1,133.16,133.94,14137.0
2023-10-02 10:00:00,133.81,134.9,133.81,134.64,10440.0,133.81,134.9,133.81,134.64,10440.0
2023-10-02 10:10:00,134.6,134.81,134.44,134.64,7150.0,134.6,134.81,134.44,134.64,7150.0
2023-10-02 10:20:00,134.53,135.04,134.41,134.49,6913.0,134.53,135.04,134.41,134.49,6913.0
2023-10-02 10:30:00,134.4,134.62,134.03,134.14,13858.0,134.4,134.62,134.03,134.14,13858.0
2023-10-02 10:40:00,134.23,134.33,133.64,133.92,30541.0,134.23,134.33,133.64,133.92,30541.0
2023-10-02 10:50:00,133.94,133.94,132.81,132.94,3711.0,133.94,133.94,132.81,132.94,3711.0
2023-10-02 11:00:00,132.95,133.53,132.95,133.12,6343.0,132.95,133.53,132.95,133.12,6343.0
2023-10-02 11:10:00,133.28,133.51,133.25,133.46,3415.0,133.28,133.51,133.25,133.46,3415.0
2023-10-02 11:20:00,133.47,133.92,133.44,133.74,3518.0,133.47,133.92,133.44,133.74,3518.0
2023-10-02 11:30:00,133.75,133.9,133.12,133.13,9510.0,133.75,133.9,133.12,133.13,9510.0
2023-10-02 11:40:00,133.12,133.59,133.06,133.36,12688.0,133.12,133.59,133.06,133.36,12688.0
2023-10-02 11:50:00,133.26,133.37,133.01,133.21,8469.0,133.26,133.37,133.01,133.21,8469.0
2023-10-02 12:00:00,133.24,133.49,132.88,133.04,9752.0,133.24,133.49,132.88,133.04,9752.0
2023-10-02 12:10:00,133.03,133.21,132.89,132.89,5660.0,133.03,133.21,132.89,132.89,5660.0
2023-10-02 12:20:00,132.93,133.22,132.85,133.09,6559.0,132.93,133.22,132.85,133.09,6559.0
2023-10-02 12:30:00,133.07,133.28,132.95,133.22,5531.0,133.07,133.28,132.95,133.22,5531.0
2023-10-02 12:40:00,133.21,133.21,132.91,132.91,4746.0,133.21,133.21,132.91,132.91,4746.0
2023-10-02 12:50:00,132.87,133.08,132.69,133.08,5191.0,132.87,133.08,132.69,133.08,5191.0
2023-10-02 13:00:00,133.12,133.39,133.02,133.02,6398.0,133.12,133.39,133.02,133.02,6398.0
2023-10-02 13:10:00,133.03,133.22,132.79,133.06,7127.0,133.03,133.22,132.79,133.06,7127.0
2023-10-02 13:20:00,133.22,133.54,133.21,133.34,3909.0,133.22,133.54,133.21,133.34,3909.0
2023-10-02 13:30:00,133.25,133.29,133.0,133.05,3264.0,133.25,133.29,133.0,133.05,3264.0
2023-10-02 13:40:00,132.99,133.1,132.91,132.91,3259.0,132.99,133.1,132.91,132.91,3259.0
2023-10-02 13:50:00,132.95,133.08,132.85,132.86,2983.0,132.95,133.08,132.85,132.86,2983.0
2023-10-02 14:00:00,132.79,133.06,132.7,133.03,5312.0,132.79,133.06,132.7,133.03,5312.0
2023-10-02 14:10:00,133.06,133.33,132.82,132.82,4482.0,133.06,133.33,132.82,132.82,4482.0
2023-10-02 14:20:00,132.79,132.79,132.46,132.47,3742.0,132.79,132.79,132.46,132.47,3742.0
2023-10-02 14:30:00,132.5,132.67,132.43,132.44,4573.0,132.5,132.67,132.43,132.44,4573.0
2023-10-02 14:40:00,132.32,132.49,132.32,132.46,4440.0,132.32,132.49,132.32,132.46,4440.0
2023-10-02 14:50:00,132.45,132.64,132.37,132.42,5571.0,132.45,132.64,132.37,132.42,5571.0
2023-10-02 15:00:00,132.38,132.52,132.13,132.52,4311.0,132.38,132.52,132.13,132.52,4311.0
2023-10-02 15:10:00,132.49,132.73,132.44,132.46,3990.0,132.49,132.73,132.44,132.46,3990.0
2023-10-02 15:20:00,132.44,132.61,132.17,132.32,7944.0,132.44,132.61,132.17,132.32,7944.0
2023-10-02 15:30:00,132.3,132.51,132.18,132.39,6710.0,132.3,132.51,132.18,132.39,6710.0
2023-10-02 15:40:00,132.36,132.36,132.08,132.16,19049.0,132.36,132.36,132.08,132.16,19049.0
2023-10-02 15:50:00,132.14,132.55,132.03,132.31,149025.0,132.14,132.55,132.03,132.31,149025.0
2023-10-03 09:30:00,131.17,131.74,130.61,130.7,12483.0,131.17,131.74,130.61,130.7,12483.0
2023-10-03 09:40:00,130.56,131.08,130.51,131.05,16559.0,130.56,131.08,130.51,131.05,16559.0
2023-10-03 09:50:00,131.09,131.57,131.09,131.24,2559.0,131.09,131.57,131.09,131.24,2559.0
2023-10-03 10:00:00,131.09,131.09,129.74,129.74,7810.0,131.09,131.09,129.74,129.74,7810.0
2023-10-03 10:10:00,129.84,130.05,129.43,129.43,12860.0,129.84,130.05,129.43,129.43,12860.0
2023-10-03 10:20:00,129.44,129.69,129.35,129.47,28344.0,129.44,129.69,129.35,129.47,28344.0
2023-10-03 10:30:00,129.39,129.73,129.23,129.72,3400.0,129.39,129.73,129.23,129.72,3400.0
2023-10-03 10:40:00,129.75,129.87,129.54,129.78,12517.0,129.75,129.87,129.54,129.78,12517.0
2023-10-03 10:50:00,129.9,130.24,129.81,130.12,12195.0,129.9,130.24,129.81,130.12,12195.0
2023-10-03 11:00:00,130.03,130.12,129.8,129.94,6838.0,130.03,130.12,129.8,129.94,6838.0
2023-10-03 11:10:00,129.9,130.36,129.79,130.36,7636.0,129.9,130.36,129.79,130.36,7636.0
2023-10-03 11:20:00,130.39,130.42,129.99,130.03,4909.0,130.39,130.42,129.99,130.03,4909.0
2023-10-03 11:30:00,129.96,130.04,129.76,129.88,4482.0,129.96,130.04,129.76,129.88,4482.0
2023-10-03 11:40:00,129.88,130.01,129.35,129.36,7270.0,129.88,130.01,129.35,129.36,7270.0
2023-10-03 11:50:00,129.44,129.63,129.31,129.63,7377.0,129.44,129.63,129.31,129.63,7377.0
2023-10-03 12:00:00,129.64,129.93,129.6,129.67,5302.0,129.64,129.93,129.6,129.67,5302.0
2023-10-03 12:10:00,129.72,129.83,129.57,129.61,6739.0,129.72,129.83,129.57,129.61,6739.0
2023-10-03 12:20:00,129.6,129.6,129.36,129.48,18595.0,129.6,129.6,129.36,129.48,18595.0
2023-10-03 12:30:00,129.53,129.72,129.17,129.42,12378.0,129.53,129.72,129.17,129.42,12378.0
2023-10-03 12:40:00,129.46,129.55,129.38,129.47,7074.0,129.46,129.55,129.38,129.47,7074.0
2023-10-03 12:50:00,129.43,129.51,129.14,129.48,5146.0,129.43,129.51,129.14,129.48,5146.0
2023-10-03 13:00:00,129.55,129.74,129.53,129.53,4009.0,129.55,129.74,129.53,129.53,4009.0
2023-10-03 13:10:00,129.53,129.54,129.1,129.1,3440.0,129.53,129.54,129.1,129.1,3440.0
2023-10-03 13:20:00,129.08,129.13,128.95,129.1,6761.0,129.08,129.13,128.95,129.1,6761.0
2023-10-03 13:30:00,129.14,129.21,129.02,129.16,4791.0,129.14,129.21,129.02,129.16,4791.0
2023-10-03 13:40:00,129.17,129.29,129.03,129.05,3786.0,129.17,129.29,129.03,129.05,3786.0
2023-10-03 13:50:00,129.06,129.06,128.86,128.87,3925.0,129.06,129.06,128.86,128.87,3925.0
2023-10-03 14:00:00,128.92,128.96,128.68,128.69,4789.0,128.92,128.96,128.68,128.69,4789.0
2023-10-03 14:10:00,128.69,128.93,128.6,128.93,6286.0,128.69,128.93,128.6,128.93,6286.0
2023-10-03 14:20:00,128.98,128.99,128.4,128.4,12724.0,128.98,128.99,128.4,128.4,12724.0
2023-10-03 14:30:00,128.38,128.52,128.14,128.48,16286.0,128.38,128.52,128.14,128.48,16286.0
2023-10-03 14:40:00,128.52,128.71,128.34,128.45,10829.0,128.52,128.71,128.34,128.45,10829.0
2023-10-03 14:50:00,128.39,128.62,128.33,128.51,11897.0,128.39,128.62,128.33,128.51,11897.0
2023-10-03 15:00:00,128.46,128.55,128.25,128.38,15022.0,128.46,128.55,128.25,128.38,15022.0
2023-10-03 15:10:00,128.3,128.3,127.74,128.1,16555.0,128.3,128.3,127.74,128.1,16555.0
2023-10-03 15:20:00,128.07,128.25,127.94,127.99,16541.0,128.07,128.25,127.94,127.99,16541.0
2023-10-03 15:30:00,127.99,128.08,127.77,127.98,22991.0,127.99,128.08,127.77,127.98,22991.0
2023-10-03 15:40:00,128.06,128.49,128.05,128.43,32414.0,128.06,128.49,128.05,128.43,32414.0
2023-10-03 15:50:00,128.43,129.0,128.43,128.91,108872.0,128.43,129.0,128.43,128.91,108872.0
2023-10-04 09:30:00,128.95,129.5,128.95,129.5,5033.0,128.95,129.5,128.95,129.5,5033.0
2023-10-04 09:40:00,129.28,129.29,128.27,128.27,3404.0,129.28,129.29,128.27,128.27,3404.0
2023-10-04 09:50:00,128.51,128.77,128.22,128.77,10250.0,128.51,128.77,128.22,128.77,10250.0
2023-10-04 10:00:00,128.78,129.01,128.21,128.22,8548.0,128.78,129.01,128.21,128.22,8548.0
2023-10-04 10:10:00,128.27,128.38,127.82,127.82,3834.0,128.27,128.38,127.82,127.82,3834.0
2023-10-04 10:20:00,127.7,127.76,126.62,126.75,6457.0,127.7,127.76,126.62,126.75,6457.0
2023-10-04 10:30:00,126.66,127.05,126.31,126.95,24283.0,126.66,127.05,126.31,126.95,24283.0
2023-10-04 10:40:00,127.03,127.15,126.37,126.57,5384.0,127.03,127.15,126.37,126.57,5384.0
2023-10-04 10:50:00,126.46,126.61,126.16,126.18,7997.0,126.46,126.61,126.16,126.18,7997.0
2023-10-04 11:00:00,126.12,126.57,126.09,126.53,4136.0,126.12,126.57,126.09,126.53,4136.0
2023-10-04 11:10:00,126.71,126.94,126.66,126.74,9673.0,126.71,126.94,126.66,126.74,9673.0
2023-10-04 11:20:00,126.78,127.05,126.61,127.05,7001.0,126.78,127.05,126.61,127.05,7001.0
2023-10-04 11:30:00,126.94,127.05,126.52,126.52,7112.0,126.94,127.05,126.52,126.52,7112.0
2023-10-04 11:40:00,126.52,126.85,126.19,126.65,4356.0,126.52,126.85,126.19,126.65,4356.0
2023-10-04 11:50:00,126.67,127.01,126.6,126.6,4110.0,126.67,127.01,126.6,126.6,4110.0
2023-10-04 12:00:00,126.61,126.65,126.37,126.56,7256.0,126.61,126.65,126.37,126.56,7256.0
2023-10-04 12:10:00,126.63,126.93,126.62,126.72,2618.0,126.63,126.93,126.62,126.72,2618.0
2023-10-04 12:20:00,126.7,126.81,126.41,126.57,6021.0,126.7,126.81,126.41,126.57,6021.0
2023-10-04 12:30:00,126.75,126.94,126.53,126.86,4977.0,126.75,126.94,126.53,126.86,4977.0
2023-10-04 12:40:00,126.74,126.95,126.55,126.85,4846.0,126.74,126.95,126.55,126.85,4846.0
2023-10-04 12:50:00,126.87,126.92,126.52,126.64,4351.0,126.87,126.92,126.52,126.64,4351.0
2023-10-04 13:00:00,126.72,126.72,126.45,126.68,3900.0,126.72,126.72,126.45,126.68,3900.0
2023-10-04 13:10:00,126.65,126.7,126.51,126.55,4683.0,126.65,126.7,126.51,126.55,4683.0
2023-10-04 13:20:00,126.49,126.57,126.21,126.3,5514.0,126.49,126.57,126.21,126.3,5514.0
2023-10-04 13:30:00,126.3,126.34,125.97,126.03,7220.0,126.3,126.34,125.97,126.03,7220.0
2023-10-04 13:40:00,125.98,126.24,125.81,126.18,9456.0,125.98,126.24,125.81,126.18,9456.0
2023-10-04 13:50:00,126.14,126.16,125.87,125.95,4862.0,126.14,126.16,125.87,125.95,4862.0
2023-10-04 14:00:00,125.94,126.09,125.82,125.88,5380.0,125.94,126.09,125.82,125.88,5380.0
2023-10-04 14:10:00,125.88,126.18,125.76,126.18,6317.0,125.88,126.18,125.76,126.18,6317.0
2023-10-04 14:20:00,126.18,126.28,125.83,126.09,9730.0,126.18,126.28,125.83,126.09,9730.0
2023-10-04 14:30:00,126.12,126.19,125.93,126.19,5311.0,126.12,126.19,125.93,126.19,5311.0
2023-10-04 14:40:00,126.22,126.35,126.21,126.23,4084.0,126.22,126.35,126.21,126.23,4084.0
2023-10-04 14:50:00,126.2,126.34,126.14,126.27,7740.0,126.2,126.34,126.14,126.27,7740.0
2023-10-04 15:00:00,126.26,126.42,126.23,126.37,7679.0,126.26,126.42,126.23,126.37,7679.0
2023-10-04 15:10:00,126.33,126.64,126.33,126.61,7091.0,126.33,126.64,126.33,126.61,7091.0
2023-10-04 15:20:00,126.57,126.59,126.27,126.42,12384.0,126.57,126.59,126.27,126.42,12384.0
2023-10-04 15:30:00,126.44,127.1,126.42,126.92,16578.0,126.44,127.1,126.42,126.92,16578.0
2023-10-04 15:40:00,126.93,127.18,126.78,127.07,47329.0,126.93,127.18,126.78,127.07,47329.0
2023-10-04 15:50:00,127.04,127.18,126.78,127.04,119908.0,127.04,127.18,126.78,127.04,119908.0
2023-10-05 09:30:00,126.82,126.82,124.68,124.69,9539.0,126.82,126.82,124.68,124.69,9539.0
2023-10-05 09:40:00,124.66,124.66,123.43,123.56,14867.0,124.66,124.66,123.43,123.56,14867.0
2023-10-05 09:50:00,123.64,124.61,123.64,124.42,29886.0,123.64,124.61,123.64,124.42,29886.0
2023-10-05 10:00:00,124.42,124.68,123.65,124.57,14649.0,124.42,124.68,123.65,124.57,14649.0
2023-10-05 10:10:00,124.44,124.94,124.25,124.74,23929.0,124.44,124.94,124.25,124.74,23929.0
2023-10-05 10:20:00,124.76,124.81,124.13,124.26,15311.0,124.76,124.81,124.13,124.26,15311.0
2023-10-05 10:30:00,124.2,124.26,123.02,123.02,27220.0,124.2,124.26,123.02,123.02,27220.0
2023-10-05 10:40:00,123.09,123.38,122.94,123.0,32389.0,123.09,123.38,122.94,123.0,32389.0
2023-10-05 10:50:00,122.98,123.07,122.58,122.69,34846.0,122.98,123.07,122.58,122.69,34846.0
2023-10-05 11:00:00,122.66,123.04,122.23,122.25,20326.0,122.66,123.04,122.23,122.25,20326.0
2023-10-05 11:10:00,122.33,122.87,122.28,122.65,20680.0,122.33,122.87,122.28,122.65,20680.0
2023-10-05 11:20:00,122.63,122.7,122.03,122.07,13797.0,122.63,122.7,122.03,122.07,13797.0
2023-10-05 11:30:00,122.09,122.44,121.95,122.03,14296.0,122.09,122.44,121.95,122.03,14296.0
2023-10-05 11:40:00,122.03,122.49,122.02,122.39,14147.0,122.03,122.49,122.02,122.39,14147.0
2023-10-05 11:50:00,122.34,122.69,122.23,122.43,12196.0,122.34,122.69,122.23,122.43,12196.0
2023-10-05 12:00:00,122.43,122.47,122.07,122.11,8514.0,122.43,122.47,122.07,122.11,8514.0
2023-10-05 12:10:00,122.09,122.27,121.69,121.69,16509.0,122.09,122.27,121.69,121.69,16509.0
2023-10-05 12:20:00,121.71,122.14,121.66,122.14,12583.0,121.71,122.14,121.66,122.14,12583.0
2023-10-05 12:30:00,122.17,122.4,122.0,122.0,39223.0,122.17,122.4,122.0,122.0,39223.0
2023-10-05 12:40:00,121.93,122.41,121.72,121.9,11523.0,121.93,122.41,121.72,121.9,11523.0
2023-10-05 12:50:00,121.86,122.09,121.82,122.09,10333.0,121.86,122.09,121.82,122.09,10333.0
2023-10-05 13:00:00,122.09,122.09,121.59,121.61,13204.0,122.09,122.09,121.59,121.61,13204.0
2023-10-05 13:10:00,121.61,121.79,121.43,121.67,14464.0,121.61,121.79,121.43,121.67,14464.0
2023-10-05 13:20:00,121.66,121.87,121.46,121.49,15915.0,121.66,121.87,121.46,121.49,15915.0
2023-10-05 13:30:00,121.51,122.17,121.37,122.09,16910.0,121.51,122.17,121.37,122.09,16910.0
2023-10-05 13:40:00,122.07,122.14,121.56,121.57,25264.0,122.07,122.14,121.56,121.57,25264.0
2023-10-05 13:50:00,121.58,121.66,121.4,121.48,27462.0,121.58,121.66,121.4,121.48,27462.0
2023-10-05 14:00:00,121.48,121.83,121.44,121.52,35662.0,121.48,121.83,121.44,121.52,35662.0
2023-10-05 14:10:00,121.52,122.21,121.51,122.0,31337.0,121.52,122.21,121.51,122.0,31337.0
2023-10-05 14:20:00,121.95,122.23,121.59,122.0,21367.0,121.95,122.23,121.59,122.0,21367.0
2023-10-05 14:30:00,121.92,122.16,121.81,121.99,14442.0,121.92,122.16,121.81,121.99,14442.0
2023-10-05 14:40:00,122.0,122.07,121.52,121.59,15229.0,122.0,122.07,121.52,121.59,15229.0
2023-10-05 14:50:00,121.61,122.11,121.58,122.02,27309.0,121.61,122.11,121.58,122.02,27309.0
2023-10-05 15:00:00,122.07,122.43,121.92,122.12,33112.0,122.07,122.43,121.92,122.12,33112.0
2023-10-05 15:10:00,122.14,122.21,121.49,121.53,35105.0,122.14,122.21,121.49,121.53,35105.0
2023-10-05 15:20:00,121.53,121.93,121.47,121.8,42490.0,121.53,121.93,121.47,121.8,42490.0
2023-10-05 15:30:00,121.82,121.87,121.54,121.67,50481.0,121.82,121.87,121.54,121.67,50481.0
2023-10-05 15:40:00,121.67,121.77,121.46,121.48,65545.0,121.67,121.77,121.46,121.48,65545.0
2023-10-05 15:50:00,121.45,121.52,121.12,121.2,215887.0,121.45,121.52,121.12,121.2,215887.0
2023-10-06 09:30:00,121.2,121.34,120.32,121.15,24690.0,121.2,121.34,120.32,121.15,24690.0
2023-10-06 09:40:00,121.17,121.58,120.94,121.15,21811.0,121.17,121.58,120.94,121.15,21811.0
2023-10-06 09:50:00,121.09,121.19,119.95,120.14,10767.0,121.09,121.19,119.95,120.14,10767.0
2023-10-06 10:00:00,120.01,120.09,119.4,119.71,11293.0,120.01,120.09,119.4,119.71,11293.0
2023-10-06 10:10:00,119.71,119.71,119.12,119.16,8428.0,119.71,119.71,119.12,119.16,8428.0
2023-10-06 10:20:00,119.08,119.28,118.69,119.24,8924.0,119.08,119.28,118.69,119.24,8924.0
2023-10-06 10:30:00,119.4,120.14,119.4,120.0,10762.0,119.4,120.14,119.4,120.0,10762.0
2023-10-06 10:40:00,120.05,120.22,119.61,119.61,7022.0,120.05,120.22,119.61,119.61,7022.0
2023-10-06 10:50:00,119.54,119.69,119.28,119.34,14111.0,119.54,119.69,119.28,119.34,14111.0
2023-10-06 11:00:00,119.44,120.71,119.4,120.71,19907.0,119.44,120.71,119.4,120.71,19907.0
2023-10-06 11:10:00,120.71,120.98,120.47,120.53,18834.0,120.71,120.98,120.47,120.53,18834.0
2023-10-06 11:20:00,120.51,120.93,120.3,120.9,9428.0,120.51,120.93,120.3,120.9,9428.0
2023-10-06 11:30:00,120.95,121.45,120.93,121.41,18954.0,120.95,121.45,120.93,121.41,18954.0
2023-10-06 11:40:00,121.42,122.1,121.41,121.93,17286.0,121.42,122.1,121.41,121.93,17286.0
2023-10-06 11:50:00,121.99,122.57,121.92,122.44,10854.0,121.99,122.57,121.92,122.44,10854.0
2023-10-06 12:00:00,122.46,122.81,122.42,122.51,22347.0,122.46,122.81,122.42,122.51,22347.0
2023-10-06 12:10:00,122.47,122.68,122.28,122.65,14980.0,122.47,122.68,122.28,122.65,14980.0
2023-10-06 12:20:00,122.73,122.84,122.45,122.66,16095.0,122.73,122.84,122.45,122.66,16095.0
2023-10-06 12:30:00,122.6,122.72,121.76,121.93,15677.0,122.6,122.72,121.76,121.93,15677.0
2023-10-06 12:40:00,121.98,122.55,121.92,122.4,8267.0,121.98,122.55,121.92,122.4,8267.0
2023-10-06 12:50:00,122.52,122.97,122.43,122.79,7353.0,122.52,122.97,122.43,122.79,7353.0
2023-10-06 13:00:00,122.86,123.25,122.79,123.12,11589.0,122.86,123.25,122.79,123.12,11589.0
2023-10-06 13:10:00,123.16,123.81,123.12,123.79,14286.0,123.16,123.81,123.12,123.79,14286.0
2023-10-06 13:20:00,123.78,123.97,123.59,123.79,9928.0,123.78,123.97,123.59,123.79,9928.0
2023-10-06 13:30:00,123.85,124.01,123.59,123.83,9912.0,123.85,124.01,123.59,123.83,9912.0
2023-10-06 13:40:00,123.82,123.86,123.58,123.58,5452.0,123.82,123.86,123.58,123.58,5452.0
2023-10-06 13:50:00,123.59,124.09,123.56,124.09,6746.0,123.59,124.09,123.56,124.09,6746.0
2023-10-06 14:00:00,124.01,124.01,123.77,123.85,11004.0,124.01,124.01,123.77,123.85,11004.0
2023-10-06 14:10:00,123.88,123.99,123.76,123.96,13287.0,123.88,123.99,123.76,123.96,13287.0
2023-10-06 14:20:00,123.95,124.5,123.91,124.46,14143.0,123.95,124.5,123.91,124.46,14143.0
2023-10-06 14:30:00,124.53,124.8,124.5,124.66,10212.0,124.53,124.8,124.5,124.66,10212.0
2023-10-06 14:40:00,124.68,124.87,124.55,124.56,3238.0,124.68,124.87,124.55,124.56,3238.0
2023-10-06 14:50:00,124.59,124.68,124.27,124.62,26371.0,124.59,124.68,124.27,124.62,26371.0
2023-10-06 15:00:00,124.71,124.78,124.59,124.74,9500.0,124.71,124.78,124.59,124.74,9500.0
2023-10-06 15:10:00,124.63,124.66,124.25,124.28,10010.0,124.63,124.66,124.25,124.28,10010.0
2023-10-06 15:20:00,124.29,124.4,124.08,124.4,18437.0,124.29,124.4,124.08,124.4,18437.0
2023-10-06 15:30:00,124.42,124.53,124.26,124.37,16113.0,124.42,124.53,124.26,124.37,16113.0
2023-10-06 15:40:00,124.4,124.46,123.98,123.98,42745.0,124.4,124.46,123.98,123.98,42745.0
2023-10-06 15:50:00,123.99,124.01,123.42,123.47,144220.0,123.99,124.01,123.42,123.47,144220.0
2023-10-09 09:30:00,121.09,123.1,119.92,120.23,36627.0,121.09,123.1,119.92,120.23,36627.0
2023-10-09 09:40:00,120.08,121.36,119.98,120.48,9942.0,120.08,121.36,119.98,120.48,9942.0
2023-10-09 09:50:00,120.51,120.52,119.52,120.2,5599.0,120.51,120.52,119.52,120.2,5599.0
2023-10-09 10:00:00,120.26,120.49,119.26,119.86,12956.0,120.26,120.49,119.26,119.86,12956.0
2023-10-09 10:10:00,120.15,120.28,119.92,120.0,7091.0,120.15,120.28,119.92,120.0,7091.0
2023-10-09 10:20:00,120.01,120.09,119.2,119.39,7889.0,120.01,120.09,119.2,119.39,7889.0
2023-10-09 10:30:00,119.4,119.64,119.12,119.23,7077.0,119.4,119.64,119.12,119.23,7077.0
2023-10-09 10:40:00,119.36,119.43,119.07,119.14,6942.0,119.36,119.43,119.07,119.14,6942.0
2023-10-09 10:50:00,119.13,119.13,118.77,118.88,9790.0,119.13,119.13,118.77,118.88,9790.0
2023-10-09 11:00:00,118.89,119.41,118.89,119.07,9977.0,118.89,119.41,118.89,119.07,9977.0
2023-10-09 11:10:00,119.09,119.47,119.09,119.34,8963.0,119.09,119.47,119.09,119.34,8963.0
2023-10-09 11:20:00,119.38,119.58,119.24,119.52,6594.0,119.38,119.58,119.24,119.52,6594.0
2023-10-09 11:30:00,119.59,120.54,119.58,120.14,12629.0,119.59,120.54,119.58,120.14,12629.0
2023-10-09 11:40:00,120.07,120.07,119.83,119.98,4715.0,120.07,120.07,119.83,119.98,4715.0
2023-10-09 11:50:00,119.9,120.3,119.87,120.3,5443.0,119.9,120.3,119.87,120.3,5443.0
2023-10-09 12:00:00,120.37,120.63,119.85,120.63,7221.0,120.37,120.63,119.85,120.63,7221.0
2023-10-09 12:10:00,120.54,120.6,120.37,120.6,6635.0,120.54,120.6,120.37,120.6,6635.0
2023-10-09 12:20:00,120.59,120.75,120.46,120.53,7361.0,120.59,120.75,120.46,120.53,7361.0
2023-10-09 12:30:00,120.48,120.48,119.81,119.85,10550.0,120.48,120.48,119.81,119.85,10550.0
2023-10-09 12:40:00,119.91,120.12,119.78,120.09,9209.0,119.91,120.12,119.78,120.09,9209.0
2023-10-09 12:50:00,120.14,120.35,120.04,120.05,5124.0,120.14,120.35,120.04,120.05,5124.0
2023-10-09 13:00:00,119.98,120.09,119.74,119.76,5948.0,119.98,120.09,119.74,119.76,5948.0
2023-10-09 13:10:00,119.81,119.97,119.8,119.92,8512.0,119.81,119.97,119.8,119.92,8512.0
2023-10-09 13:20:00,119.9,120.07,119.89,119.93,7270.0,119.9,120.07,119.89,119.93,7270.0
2023-10-09 13:30:00,119.93,120.29,119.92,120.12,14816.0,119.93,120.29,119.92,120.12,14816.0
2023-10-09 13:40:00,120.19,120.98,120.12,120.73,11759.0,120.19,120.98,120.12,120.73,11759.0
2023-10-09 13:50:00,120.65,120.88,120.56,120.71,8042.0,120.65,120.88,120.56,120.71,8042.0
2023-10-09 14:00:00,120.75,122.02,120.74,122.0,18313.0,120.75,122.02,120.74,122.0,18313.0
2023-10-09 14:10:00,121.99,122.18,121.82,121.9,13913.0,121.99,122.18,121.82,121.9,13913.0
2023-10-09 14:20:00,121.9,122.42,121.81,122.36,18509.0,121.9,122.42,121.81,122.36,18509.0
2023-10-09 14:30:00,122.29,122.3,121.44,121.6,13172.0,122.29,122.3,121.44,121.6,13172.0
2023-10-09 14:40:00,121.6,121.71,121.51,121.71,8564.0,121.6,121.71,121.51,121.71,8564.0
2023-10-09 14:50:00,121.72,122.02,121.68,121.85,9889.0,121.72,122.02,121.68,121.85,9889.0
2023-10-09 15:00:00,121.84,121.89,121.5,121.54,7515.0,121.84,121.89,121.5,121.54,7515.0
2023-10-09 15:10:00,121.57,121.72,121.07,121.22,11098.0,121.57,121.72,121.07,121.22,11098.0
2023-10-09 15:20:00,121.18,121.18,121.03,121.09,10804.0,121.18,121.18,121.03,121.09,10804.0
2023-10-09 15:30:00,121.16,121.44,121.04,121.17,18482.0,121.16,121.44,121.04,121.17,18482.0
2023-10-09 15:40:00,121.13,121.27,121.03,121.27,15513.0,121.13,121.27,121.03,121.27,15513.0
2023-10-09 15:50:00,121.33,121.55,121.18,121.35,87207.0,121.33,121.55,121.18,121.35,87207.0
2023-10-10 09:30:00,121.26,121.26,119.57,120.59,7127.0,121.26,121.26,119.57,120.59,7127.0
2023-10-10 09:40:00,120.97,121.79,120.96,121.41,4461.0,120.97,121.79,120.96,121.41,4461.0
2023-10-10 09:50:00,122.03,123.13,121.93,123.11,11038.0,122.03,123.13,121.93,123.11,11038.0
2023-10-10 10:00:00,122.98,123.3,122.76,122.88,16308.0,122.98,123.3,122.76,122.88,16308.0
2023-10-10 10:10:00,122.78,123.35,122.72,123.35,9021.0,122.78,123.35,122.72,123.35,9021.0
2023-10-10 10:20:00,123.38,124.25,123.38,124.15,5330.0,123.38,124.25,123.38,124.15,5330.0
2023-10-10 10:30:00,123.98,124.1,123.89,123.93,2534.0,123.98,124.1,123.89,123.93,2534.0
2023-10-10 10:40:00,123.79,123.79,123.14,123.21,3990.0,123.79,123.79,123.14,123.21,3990.0
2023-10-10 10:50:00,123.23,123.42,123.06,123.21,9872.0,123.23,123.42,123.06,123.21,9872.0
2023-10-10 11:00:00,123.18,124.15,123.01,123.9,26953.0,123.18,124.15,123.01,123.9,26953.0
2023-10-10 11:10:00,123.9,124.47,123.85,124.14,7940.0,123.9,124.47,123.85,124.14,7940.0
2023-10-10 11:20:00,124.21,124.24,123.72,123.76,4220.0,124.21,124.24,123.72,123.76,4220.0
2023-10-10 11:30:00,123.69,123.82,123.62,123.69,4060.0,123.69,123.82,123.62,123.69,4060.0
2023-10-10 11:40:00,123.69,124.15,123.68,124.1,6553.0,123.69,124.15,123.68,124.1,6553.0
2023-10-10 11:50:00,124.15,124.3,124.13,124.28,11291.0,124.15,124.3,124.13,124.28,11291.0
2023-10-10 12:00:00,124.23,124.75,124.16,124.61,21272.0,124.23,124.75,124.16,124.61,21272.0
2023-10-10 12:10:00,124.63,124.94,124.53,124.57,15224.0,124.63,124.94,124.53,124.57,15224.0
2023-10-10 12:20:00,124.64,124.91,124.33,124.83,12916.0,124.64,124.91,124.33,124.83,12916.0
2023-10-10 12:30:00,124.89,124.95,124.76,124.85,5918.0,124.89,124.95,124.76,124.85,5918.0
2023-10-10 12:40:00,124.88,124.95,124.49,124.59,8687.0,124.88,124.95,124.49,124.59,8687.0
2023-10-10 12:50:00,124.58,124.59,124.13,124.13,4632.0,124.58,124.59,124.13,124.13,4632.0
2023-10-10 13:00:00,124.11,124.4,123.87,124.07,7117.0,124.11,124.4,123.87,124.07,7117.0
2023-10-10 13:10:00,124.11,124.11,123.88,124.04,3457.0,124.11,124.11,123.88,124.04,3457.0
2023-10-10 13:20:00,123.98,124.18,123.83,123.86,3736.0,123.98,124.18,123.83,123.86,3736.0
2023-10-10 13:30:00,123.82,124.1,123.7,123.93,5705.0,123.82,124.1,123.7,123.93,5705.0
2023-10-10 13:40:00,123.97,124.02,123.89,124.02,2744.0,123.97,124.02,123.89,124.02,2744.0
2023-10-10 13:50:00,123.99,124.04,123.76,123.77,5834.0,123.99,124.04,123.76,123.77,5834.0
2023-10-10 14:00:00,123.75,123.87,123.74,123.84,2185.0,123.75,123.87,123.74,123.84,2185.0
2023-10-10 14:10:00,123.79,123.79,123.05,123.14,18794.0,123.79,123.79,123.05,123.14,18794.0
2023-10-10 14:20:00,123.13,123.44,122.95,123.44,13447.0,123.13,123.44,122.95,123.44,13447.0
2023-10-10 14:30:00,123.44,123.75,123.27,123.75,13922.0,123.44,123.75,123.27,123.75,13922.0
2023-10-10 14:40:00,123.73,124.08,123.7,124.01,8452.0,123.73,124.08,123.7,124.01,8452.0
2023-10-10 14:50:00,123.99,124.06,123.76,123.89,31619.0,123.99,124.06,123.76,123.89,31619.0
2023-10-10 15:00:00,123.96,124.16,123.89,124.16,18877.0,123.96,124.16,123.89,124.16,18877.0
2023-10-10 15:10:00,124.08,124.35,123.88,123.93,25092.0,124.08,124.35,123.88,123.93,25092.0
2023-10-10 15:20:00,123.93,124.37,123.9,124.31,21698.0,123.93,124.37,123.9,124.31,21698.0
2023-10-10 15:30:00,124.27,124.28,123.65,123.65,43783.0,124.27,124.28,123.65,123.65,43783.0
2023-10-10 15:40:00,123.69,124.16,123.66,124.16,31081.0,123.69,124.16,123.66,124.16,31081.0
2023-10-10 15:50:00,124.12,124.12,123.6,123.71,74063.0,124.12,124.12,123.6,123.71,74063.0
2023-10-11 09:30:00,123.51,123.71,122.94,123.16,5464.0,123.51,123.71,122.94,123.16,5464.0
2023-10-11 09:40:00,123.35,124.18,123.35,123.39,4891.0,123.35,124.18,123.35,123.39,4891.0
2023-10-11 09:50:00,123.26,123.37,122.34,122.88,6703.0,123.26,123.37,122.34,122.88,6703.0
2023-10-11 10:00:00,122.73,123.65,122.73,123.41,20258.0,122.73,123.65,122.73,123.41,20258.0
2023-10-11 10:10:00,123.41,123.42,122.97,123.06,7109.0,123.41,123.42,122.97,123.06,7109.0
2023-10-11 10:20:00,122.93,123.02,122.82,122.82,11609.0,122.93,123.02,122.82,122.82,11609.0
2023-10-11 10:30:00,122.85,123.03,121.82,121.87,8823.0,122.85,123.03,121.82,121.87,8823.0
2023-10-11 10:40:00,121.88,122.28,121.56,122.08,13106.0,121.88,122.28,121.56,122.08,13106.0
2023-10-11 10:50:00,122.13,122.59,122.12,122.5,10838.0,122.13,122.59,122.12,122.5,10838.0
2023-10-11 11:00:00,122.34,122.94,122.28,122.77,7069.0,122.34,122.94,122.28,122.77,7069.0
2023-10-11 11:10:00,122.86,122.86,122.18,122.32,10801.0,122.86,122.86,122.18,122.32,10801.0
2023-10-11 11:20:00,122.33,122.55,122.28,122.55,5423.0,122.33,122.55,122.28,122.55,5423.0
2023-10-11 11:30:00,122.51,122.74,122.38,122.69,6681.0,122.51,122.74,122.38,122.69,6681.0
2023-10-11 11:40:00,122.65,122.68,122.22,122.23,14988.0,122.65,122.68,122.22,122.23,14988.0
2023-10-11 11:50:00,122.25,122.85,122.17,122.68,15628.0,122.25,122.85,122.17,122.68,15628.0
2023-10-11 12:00:00,122.68,123.05,122.67,122.77,11133.0,122.68,123.05,122.67,122.77,11133.0
2023-10-11 12:10:00,122.85,123.18,122.64,122.71,7093.0,122.85,123.18,122.64,122.71,7093.0
2023-10-11 12:20:00,122.73,122.74,122.14,122.34,7605.0,122.73,122.74,122.14,122.34,7605.0
2023-10-11 12:30:00,122.35,122.74,122.35,122.71,5248.0,122.35,122.74,122.35,122.71,5248.0
2023-10-11 12:40:00,122.71,122.79,122.48,122.48,7515.0,122.71,122.79,122.48,122.48,7515.0
2023-10-11 12:50:00,122.54,122.76,122.46,122.69,4449.0,122.54,122.76,122.46,122.69,4449.0
2023-10-11 13:00:00,122.68,122.88,122.62,122.77,5496.0,122.68,122.88,122.62,122.77,5496.0
2023-10-11 13:10:00,122.81,123.03,122.75,122.82,9469.0,122.81,123.03,122.75,122.82,9469.0
2023-10-11 13:20:00,122.78,122.89,122.54,122.55,9160.0,122.78,122.89,122.54,122.55,9160.0
2023-10-11 13:30:00,122.54,122.88,122.39,122.88,5697.0,122.54,122.88,122.39,122.88,5697.0
2023-10-11 13:40:00,122.83,123.0,122.67,122.67,5506.0,122.83,123.0,122.67,122.67,5506.0
2023-10-11 13:50:00,122.68,122.75,122.6,122.68,3309.0,122.68,122.75,122.6,122.68,3309.0
2023-10-11 14:00:00,122.83,122.83,122.61,122.73,5547.0,122.83,122.83,122.61,122.73,5547.0
2023-10-11 14:10:00,122.77,123.2,122.76,123.17,5523.0,122.77,123.2,122.76,123.17,5523.0
2023-10-11 14:20:00,123.19,123.79,123.19,123.53,10004.0,123.19,123.79,123.19,123.53,10004.0
2023-10-11 14:30:00,123.41,123.5,123.29,123.39,4051.0,123.41,123.5,123.29,123.39,4051.0
2023-10-11 14:40:00,123.4,123.54,123.26,123.33,5525.0,123.4,123.54,123.26,123.33,5525.0
2023-10-11 14:50:00,123.33,123.34,123.18,123.26,5161.0,123.33,123.34,123.18,123.26,5161.0
2023-10-11 15:00:00,123.26,123.5,123.26,123.41,5783.0,123.26,123.5,123.26,123.41,5783.0
2023-10-11 15:10:00,123.41,123.41,123.2,123.35,7437.0,123.41,123.41,123.2,123.35,7437.0
2023-10-11 15:20:00,123.34,123.45,123.22,123.33,7941.0,123.34,123.45,123.22,123.33,7941.0
2023-10-11 15:30:00,123.25,123.26,122.99,123.23,9950.0,123.25,123.26,122.99,123.23,9950.0
2023-10-11 15:40:00,123.23,123.28,122.86,123.12,39560.0,123.23,123.28,122.86,123.12,39560.0
2023-10-11 15:50:00,123.11,123.65,123.1,123.61,77839.0,123.11,123.65,123.1,123.61,77839.0
2023-10-12 09:30:00,123.72,123.73,122.01,122.68,6682.0,123.72,123.73,122.01,122.68,6682.0
2023-10-12 09:40:00,122.46,122.46,121.57,121.6,3526.0,122.46,122.46,121.57,121.6,3526.0
2023-10-12 09:50:00,121.87,121.87,121.37,121.66,2655.0,121.87,121.87,121.37,121.66,2655.0
2023-10-12 10:00:00,121.66,122.23,121.4,121.95,16069.0,121.66,122.23,121.4,121.95,16069.0
2023-10-12 10:10:00,122.03,122.39,121.83,121.83,12501.0,122.03,122.39,121.83,121.83,12501.0
2023-10-12 10:20:00,121.85,121.97,121.39,121.39,10197.0,121.85,121.97,121.39,121.39,10197.0
2023-10-12 10:30:00,121.34,121.47,120.9,120.91,12883.0,121.34,121.47,120.9,120.91,12883.0
2023-10-12 10:40:00,120.92,120.96,120.12,120.34,9066.0,120.92,120.96,120.12,120.34,9066.0
2023-10-12 10:50:00,120.28,120.92,120.28,120.76,14291.0,120.28,120.92,120.28,120.76,14291.0
2023-10-12 11:00:00,120.69,120.87,120.28,120.33,13023.0,120.69,120.87,120.28,120.33,13023.0
2023-10-12 11:10:00,120.31,120.84,120.23,120.84,14631.0,120.31,120.84,120.23,120.84,14631.0
2023-10-12 11:20:00,120.84,121.36,120.76,121.33,9151.0,120.84,121.36,120.76,121.33,9151.0
2023-10-12 11:30:00,121.21,121.27,120.95,121.18,6942.0,121.21,121.27,120.95,121.18,6942.0
2023-10-12 11:40:00,121.07,121.14,120.79,120.86,5161.0,121.07,121.14,120.79,120.86,5161.0
2023-10-12 11:50:00,120.85,121.01,120.84,120.88,6136.0,120.85,121.01,120.84,120.88,6136.0
2023-10-12 12:00:00,120.93,121.22,120.59,120.74,8230.0,120.93,121.22,120.59,120.74,8230.0
2023-10-12 12:10:00,120.78,120.91,120.55,120.65,10196.0,120.78,120.91,120.55,120.65,10196.0
2023-10-12 12:20:00,120.72,120.92,120.71,120.81,8950.0,120.72,120.92,120.71,120.81,8950.0
2023-10-12 12:30:00,120.79,120.83,120.62,120.72,11454.0,120.79,120.83,120.62,120.72,11454.0
2023-10-12 12:40:00,120.82,120.87,120.62,120.63,4343.0,120.82,120.87,120.62,120.63,4343.0
2023-10-12 12:50:00,120.68,120.8,120.63,120.66,2372.0,120.68,120.8,120.63,120.66,2372.0
2023-10-12 13:00:00,120.73,120.76,120.08,120.12,16749.0,120.73,120.76,120.08,120.12,16749.0
2023-10-12 13:10:00,120.03,120.35,119.92,120.35,8291.0,120.03,120.35,119.92,120.35,8291.0
2023-10-12 13:20:00,120.39,120.39,119.73,119.73,8985.0,120.39,120.39,119.73,119.73,8985.0
2023-10-12 13:30:00,119.64,119.99,119.64,119.88,7198.0,119.64,119.99,119.64,119.88,7198.0
2023-10-12 13:40:00,119.89,119.89,119.46,119.53,5687.0,119.89,119.89,119.46,119.53,5687.0
2023-10-12 13:50:00,119.58,119.69,119.35,119.35,6534.0,119.58,119.69,119.35,119.35,6534.0
2023-10-12 14:00:00,119.47,119.56,119.26,119.26,7067.0,119.47,119.56,119.26,119.26,7067.0
2023-10-12 14:10:00,119.2,119.25,119.0,119.1,6623.0,119.2,119.25,119.0,119.1,6623.0
2023-10-12 14:20:00,119.11,119.71,119.1,119.57,10791.0,119.11,119.71,119.1,119.57,10791.0
2023-10-12 14:30:00,119.57,119.7,119.27,119.3,13377.0,119.57,119.7,119.27,119.3,13377.0
2023-10-12 14:40:00,119.3,119.66,119.18,119.66,7872.0,119.3,119.66,119.18,119.66,7872.0
2023-10-12 14:50:00,119.64,119.81,119.31,119.31,6087.0,119.64,119.81,119.31,119.31,6087.0
2023-10-12 15:00:00,119.38,119.71,119.38,119.65,7759.0,119.38,119.71,119.38,119.65,7759.0
2023-10-12 15:10:00,119.63,119.67,119.4,119.5,9100.0,119.63,119.67,119.4,119.5,9100.0
2023-10-12 15:20:00,119.44,119.7,119.4,119.67,10638.0,119.44,119.7,119.4,119.67,10638.0
2023-10-12 15:30:00,119.65,120.28,119.62,120.27,27154.0,119.65,120.28,119.62,120.27,27154.0
2023-10-12 15:40:00,120.28,120.4,119.53,119.65,46090.0,120.28,120.4,119.53,119.65,46090.0
2023-10-12 15:50:00,119.62,120.03,119.54,119.76,129611.0,119.62,120.03,119.54,119.76,129611.0
2023-10-13 09:30:00,118.77,119.17,118.14,118.5,10559.0,118.77,119.17,118.14,118.5,10559.0
2023-10-13 09:40:00,118.48,118.85,117.08,117.62,43322.0,118.48,118.85,117.08,117.62,43322.0
2023-10-13 09:50:00,117.64,118.45,117.26,118.19,65624.0,117.64,118.45,117.26,118.19,65624.0
2023-10-13 10:00:00,118.07,118.23,117.55,117.76,23252.0,118.07,118.23,117.55,117.76,23252.0
2023-10-13 10:10:00,117.84,117.86,117.25,117.77,26224.0,117.84,117.86,117.25,117.77,26224.0
2023-10-13 10:20:00,117.77,118.08,117.42,117.49,17533.0,117.77,118.08,117.42,117.49,17533.0
2023-10-13 10:30:00,117.5,118.05,117.37,117.58,16655.0,117.5,118.05,117.37,117.58,16655.0
2023-10-13 10:40:00,117.59,117.59,117.05,117.12,29943.0,117.59,117.59,117.05,117.12,29943.0
2023-10-13 10:50:00,117.05,117.69,116.87,117.66,50411.0,117.05,117.69,116.87,117.66,50411.0
2023-10-13 11:00:00,117.62,117.62,116.72,116.93,17912.0,117.62,117.62,116.72,116.93,17912.0
2023-10-13 11:10:00,116.95,117.05,116.46,116.8,18783.0,116.95,117.05,116.46,116.8,18783.0
2023-10-13 11:20:00,116.75,116.91,116.52,116.83,27036.0,116.75,116.91,116.52,116.83,27036.0
2023-10-13 11:30:00,116.84,117.1,116.69,116.87,16470.0,116.84,117.1,116.69,116.87,16470.0
2023-10-13 11:40:00,116.84,116.92,116.56,116.77,57220.0,116.84,116.92,116.56,116.77,57220.0
2023-10-13 11:50:00,116.84,116.99,116.19,116.26,14049.0,116.84,116.99,116.19,116.26,14049.0
2023-10-13 12:00:00,116.3,116.63,116.18,116.53,19090.0,116.3,116.63,116.18,116.53,19090.0
2023-10-13 12:10:00,116.53,116.81,116.31,116.81,8788.0,116.53,116.81,116.31,116.81,8788.0
2023-10-13 12:20:00,116.84,117.0,116.54,116.56,13889.0,116.84,117.0,116.54,116.56,13889.0
2023-10-13 12:30:00,116.53,116.72,116.41,116.53,12999.0,116.53,116.72,116.41,116.53,12999.0
2023-10-13 12:40:00,116.53,116.79,116.37,116.38,14202.0,116.53,116.79,116.37,116.38,14202.0
2023-10-13 12:50:00,116.37,116.63,116.09,116.55,10226.0,116.37,116.63,116.09,116.55,10226.0
2023-10-13 13:00:00,116.55,116.6,116.15,116.39,6490.0,116.55,116.6,116.15,116.39,6490.0
2023-10-13 13:10:00,116.51,116.63,116.38,116.55,5742.0,116.51,116.63,116.38,116.55,5742.0
2023-10-13 13:20:00,116.64,116.64,116.33,116.35,5573.0,116.64,116.64,116.33,116.35,5573.0
2023-10-13 13:30:00,116.35,116.61,116.1,116.25,15907.0,116.35,116.61,116.1,116.25,15907.0
2023-10-13 13:40:00,116.29,116.82,116.23,116.8,15169.0,116.29,116.82,116.23,116.8,15169.0
2023-10-13 13:50:00,116.85,117.0,116.65,116.77,13322.0,116.85,117.0,116.65,116.77,13322.0
2023-10-13 14:00:00,116.79,116.94,116.6,116.65,19226.0,116.79,116.94,116.6,116.65,19226.0
2023-10-13 14:10:00,116.61,116.84,116.59,116.84,11510.0,116.61,116.84,116.59,116.84,11510.0
2023-10-13 14:20:00,116.77,116.96,116.45,116.59,17197.0,116.77,116.96,116.45,116.59,17197.0
2023-10-13 14:30:00,116.55,116.97,116.34,116.35,23341.0,116.55,116.97,116.34,116.35,23341.0
2023-10-13 14:40:00,116.37,116.52,115.93,115.93,9485.0,116.37,116.52,115.93,115.93,9485.0
2023-10-13 14:50:00,115.91,116.03,115.8,115.95,18521.0,115.91,116.03,115.8,115.95,18521.0
2023-10-13 15:00:00,115.98,116.33,115.94,116.23,22718.0,115.98,116.33,115.94,116.23,22718.0
2023-10-13 15:10:00,116.18,116.52,116.05,116.06,14208.0,116.18,116.52,116.05,116.06,14208.0
2023-10-13 15:20:00,116.13,116.13,115.66,115.84,26594.0,116.13,116.13,115.66,115.84,26594.0
2023-10-13 15:30:00,115.89,116.2,115.81,115.96,25005.0,115.89,116.2,115.81,115.96,25005.0
2023-10-13 15:40:00,115.96,116.06,115.7,115.91,47313.0,115.96,116.06,115.7,115.91,47313.0
2023-10-13 15:50:00,115.91,116.33,115.89,116.31,215086.0,115.91,116.33,115.89,116.31,215086.0
2023-10-16 09:30:00,118.37,119.8,118.26,119.49,11037.0,118.37,119.8,118.26,119.49,11037.0
2023-10-16 09:40:00,119.69,121.19,119.14,120.33,16814.0,119.69,121.19,119.14,120.33,16814.0
2023-10-16 09:50:00,120.61,121.74,120.54,121.37,7998.0,120.61,121.74,120.54,121.37,7998.0
2023-10-16 10:00:00,121.27,121.28,120.6,120.81,22839.0,121.27,121.28,120.6,120.81,22839.0
2023-10-16 10:10:00,120.81,121.9,120.72,121.4,19560.0,120.81,121.9,120.72,121.4,19560.0
2023-10-16 10:20:00,121.48,121.92,121.3,121.46,19487.0,121.48,121.92,121.3,121.46,19487.0
2023-10-16 10:30:00,121.47,122.16,121.42,121.84,15837.0,121.47,122.16,121.42,121.84,15837.0
2023-10-16 10:40:00,121.73,121.91,121.59,121.65,16235.0,121.73,121.91,121.59,121.65,16235.0
2023-10-16 10:50:00,121.69,122.75,121.6,122.64,20865.0,121.69,122.75,121.6,122.64,20865.0
2023-10-16 11:00:00,122.74,123.29,122.7,123.27,29366.0,122.74,123.29,122.7,123.27,29366.0
2023-10-16 11:10:00,123.27,123.31,122.71,123.05,17602.0,123.27,123.31,122.71,123.05,17602.0
2023-10-16 11:20:00,122.97,123.2,122.5,123.13,20781.0,122.97,123.2,122.5,123.13,20781.0
2023-10-16 11:30:00,123.08,123.44,123.08,123.34,20058.0,123.08,123.44,123.08,123.34,20058.0
2023-10-16 11:40:00,123.29,123.68,123.2,123.64,24901.0,123.29,123.68,123.2,123.64,24901.0
2023-10-16 11:50:00,123.64,123.94,123.4,123.93,13972.0,123.64,123.94,123.4,123.93,13972.0
2023-10-16 12:00:00,123.84,124.43,123.81,124.29,26905.0,123.84,124.43,123.81,124.29,26905.0
2023-10-16 12:10:00,124.28,124.55,124.2,124.46,12208.0,124.28,124.55,124.2,124.46,12208.0
2023-10-16 12:20:00,124.53,124.67,124.16,124.5,13688.0,124.53,124.67,124.16,124.5,13688.0
2023-10-16 12:30:00,124.5,124.58,124.16,124.5,10467.0,124.5,124.58,124.16,124.5,10467.0
2023-10-16 12:40:00,124.43,124.77,124.43,124.58,24522.0,124.43,124.77,124.43,124.58,24522.0
2023-10-16 12:50:00,124.59,124.65,124.07,124.53,19177.0,124.59,124.65,124.07,124.53,19177.0
2023-10-16 13:00:00,124.6,124.6,123.99,124.36,30308.0,124.6,124.6,123.99,124.36,30308.0
2023-10-16 13:10:00,124.36,124.65,124.21,124.23,40435.0,124.36,124.65,124.21,124.23,40435.0
2023-10-16 13:20:00,124.24,124.32,123.61,124.17,40140.0,124.24,124.32,123.61,124.17,40140.0
2023-10-16 13:30:00,124.13,124.44,123.87,124.36,12521.0,124.13,124.44,123.87,124.36,12521.0
2023-10-16 13:40:00,124.38,124.78,124.05,124.1,11366.0,124.38,124.78,124.05,124.1,11366.0
2023-10-16 13:50:00,124.02,124.24,123.96,124.11,10554.0,124.02,124.24,123.96,124.11,10554.0
2023-10-16 14:00:00,124.09,124.13,123.79,123.94,9596.0,124.09,124.13,123.79,123.94,9596.0
2023-10-16 14:10:00,123.94,123.98,123.43,123.63,9635.0,123.94,123.98,123.43,123.63,9635.0
2023-10-16 14:20:00,123.59,123.67,123.3,123.32,12190.0,123.59,123.67,123.3,123.32,12190.0
2023-10-16 14:30:00,123.32,123.39,123.16,123.28,10066.0,123.32,123.39,123.16,123.28,10066.0
2023-10-16 14:40:00,123.27,123.42,122.94,122.95,18144.0,123.27,123.42,122.94,122.95,18144.0
2023-10-16 14:50:00,123.0,123.72,122.99,123.69,17771.0,123.0,123.72,122.99,123.69,17771.0
2023-10-16 15:00:00,123.69,123.75,123.26,123.72,14956.0,123.69,123.75,123.26,123.72,14956.0
2023-10-16 15:10:00,123.72,123.84,123.34,123.44,23283.0,123.72,123.84,123.34,123.44,23283.0
2023-10-16 15:20:00,123.44,123.79,123.44,123.73,18454.0,123.44,123.79,123.44,123.73,18454.0
2023-10-16 15:30:00,123.74,123.81,123.53,123.74,31524.0,123.74,123.81,123.53,123.74,31524.0
2023-10-16 15:40:00,123.73,123.83,123.3,123.41,63157.0,123.73,123.83,123.3,123.41,63157.0
2023-10-16 15:50:00,123.45,123.54,122.97,123.21,212071.0,123.45,123.54,122.97,123.21,212071.0
2023-10-17 09:30:00,122.52,123.83,122.52,123.83,14626.0,122.52,123.83,122.52,123.83,14626.0
2023-10-17 09:40:00,124.24,125.27,123.98,124.83,8453.0,124.24,125.27,123.98,124.83,8453.0
2023-10-17 09:50:00,124.82,125.54,124.81,125.15,16908.0,124.82,125.54,124.81,125.15,16908.0
2023-10-17 10:00:00,125.29,125.92,125.15,125.91,26335.0,125.29,125.92,125.15,125.91,26335.0
2023-10-17 10:10:00,125.97,127.35,125.93,127.18,19993.0,125.97,127.35,125.93,127.18,19993.0
2023-10-17 10:20:00,127.13,127.13,125.8,125.94,21918.0,127.13,127.13,125.8,125.94,21918.0
2023-10-17 10:30:00,125.93,125.93,125.43,125.58,18194.0,125.93,125.93,125.43,125.58,18194.0
2023-10-17 10:40:00,125.68,125.81,125.48,125.69,8084.0,125.68,125.81,125.48,125.69,8084.0
2023-10-17 10:50:00,125.68,125.99,125.57,125.87,8892.0,125.68,125.99,125.57,125.87,8892.0
2023-10-17 11:00:00,125.88,126.58,125.61,126.13,23718.0,125.88,126.58,125.61,126.13,23718.0
2023-10-17 11:10:00,126.21,126.37,125.84,126.33,22676.0,126.21,126.37,125.84,126.33,22676.0
2023-10-17 11:20:00,126.26,126.26,125.73,126.03,17966.0,126.26,126.26,125.73,126.03,17966.0
2023-10-17 11:30:00,126.08,126.55,125.74,126.55,12383.0,126.08,126.55,125.74,126.55,12383.0
2023-10-17 11:40:00,126.55,126.95,126.53,126.83,13130.0,126.55,126.95,126.53,126.83,13130.0
2023-10-17 11:50:00,126.88,127.09,126.72,126.77,12651.0,126.88,127.09,126.72,126.77,12651.0
2023-10-17 12:00:00,126.81,126.89,126.54,126.57,18966.0,126.81,126.89,126.54,126.57,18966.0
2023-10-17 12:10:00,126.57,127.04,126.56,126.84,12845.0,126.57,127.04,126.56,126.84,12845.0
2023-10-17 12:20:00,126.9,127.17,126.68,127.15,13740.0,126.9,127.17,126.68,127.15,13740.0
2023-10-17 12:30:00,127.13,127.16,126.47,126.57,13978.0,127.13,127.16,126.47,126.57,13978.0
2023-10-17 12:40:00,126.6,126.67,126.4,126.53,14808.0,126.6,126.67,126.4,126.53,14808.0
2023-10-17 12:50:00,126.52,126.91,126.51,126.68,9371.0,126.52,126.91,126.51,126.68,9371.0
2023-10-17 13:00:00,126.64,126.79,126.59,126.75,7723.0,126.64,126.79,126.59,126.75,7723.0
2023-10-17 13:10:00,126.76,126.97,126.72,126.97,6744.0,126.76,126.97,126.72,126.97,6744.0
2023-10-17 13:20:00,126.99,127.0,126.19,126.32,18947.0,126.99,127.0,126.19,126.32,18947.0
2023-10-17 13:30:00,126.32,126.52,126.04,126.52,13703.0,126.32,126.52,126.04,126.52,13703.0
2023-10-17 13:40:00,126.52,126.63,126.36,126.57,10990.0,126.52,126.63,126.36,126.57,10990.0
2023-10-17 13:50:00,126.64,126.64,125.7,125.85,17494.0,126.64,126.64,125.7,125.85,17494.0
2023-10-17 14:00:00,125.84,126.19,125.77,126.19,6268.0,125.84,126.19,125.77,126.19,6268.0
2023-10-17 14:10:00,126.17,126.34,126.02,126.18,10561.0,126.17,126.34,126.02,126.18,10561.0
2023-10-17 14:20:00,126.21,126.35,125.83,126.11,11476.0,126.21,126.35,125.83,126.11,11476.0
2023-10-17 14:30:00,126.15,126.51,126.12,126.51,11978.0,126.15,126.51,126.12,126.51,11978.0
2023-10-17 14:40:00,126.6,126.78,126.55,126.55,10282.0,126.6,126.78,126.55,126.55,10282.0
2023-10-17 14:50:00,126.51,126.73,126.15,126.16,19909.0,126.51,126.73,126.15,126.16,19909.0
2023-10-17 15:00:00,126.15,126.21,125.89,126.16,15692.0,126.15,126.21,125.89,126.16,15692.0
2023-10-17 15:10:00,126.18,126.26,126.03,126.09,18144.0,126.18,126.26,126.03,126.09,18144.0
2023-10-17 15:20:00,126.09,126.46,126.09,126.33,22150.0,126.09,126.46,126.09,126.33,22150.0
2023-10-17 15:30:00,126.34,126.37,125.99,126.04,21000.0,126.34,126.37,125.99,126.04,21000.0
2023-10-17 15:40:00,126.06,126.42,125.83,125.92,41055.0,126.06,126.42,125.83,125.92,41055.0
2023-10-17 15:50:00,125.89,126.26,125.59,125.95,160456.0,125.89,126.26,125.59,125.95,160456.0
2023-10-18 09:30:00,125.09,125.7,122.7,122.87,16530.0,125.09,125.7,122.7,122.87,16530.0
2023-10-18 09:40:00,122.88,124.62,122.82,124.32,6100.0,122.88,124.62,122.82,124.32,6100.0
2023-10-18 09:50:00,123.81,123.96,123.23,123.23,4585.0,123.81,123.96,123.23,123.23,4585.0
2023-10-18 10:00:00,123.15,125.16,123.09,124.85,8660.0,123.15,125.16,123.09,124.85,8660.0
2023-10-18 10:10:00,124.84,125.13,124.49,124.54,9951.0,124.84,125.13,124.49,124.54,9951.0
2023-10-18 10:20:00,124.54,124.86,124.27,124.28,8868.0,124.54,124.86,124.27,124.28,8868.0
2023-10-18 10:30:00,124.36,125.03,124.2,124.87,9915.0,124.36,125.03,124.2,124.87,9915.0
2023-10-18 10:40:00,124.7,124.75,124.17,124.23,14099.0,124.7,124.75,124.17,124.23,14099.0
2023-10-18 10:50:00,124.23,124.83,124.0,124.33,13989.0,124.23,124.83,124.0,124.33,13989.0
2023-10-18 11:00:00,124.32,124.53,124.23,124.38,7336.0,124.32,124.53,124.23,124.38,7336.0
2023-10-18 11:10:00,124.44,124.68,124.25,124.44,8754.0,124.44,124.68,124.25,124.44,8754.0
2023-10-18 11:20:00,124.44,124.9,124.17,124.75,6727.0,124.44,124.9,124.17,124.75,6727.0
2023-10-18 11:30:00,124.77,124.84,124.31,124.41,6898.0,124.77,124.84,124.31,124.41,6898.0
2023-10-18 11:40:00,124.28,124.57,124.28,124.53,6586.0,124.28,124.57,124.28,124.53,6586.0
2023-10-18 11:50:00,124.43,124.7,124.39,124.5,7582.0,124.43,124.7,124.39,124.5,7582.0
2023-10-18 12:00:00,124.53,124.88,124.32,124.45,8071.0,124.53,124.88,124.32,124.45,8071.0
2023-10-18 12:10:00,124.46,124.46,124.09,124.12,5200.0,124.46,124.46,124.09,124.12,5200.0
2023-10-18 12:20:00,124.12,124.17,123.71,124.1,18792.0,124.12,124.17,123.71,124.1,18792.0
2023-10-18 12:30:00,124.16,124.29,123.88,123.97,12356.0,124.16,124.29,123.88,123.97,12356.0
2023-10-18 12:40:00,123.97,124.19,123.69,123.72,6357.0,123.97,124.19,123.69,123.72,6357.0
2023-10-18 12:50:00,123.71,123.87,123.62,123.79,8335.0,123.71,123.87,123.62,123.79,8335.0
2023-10-18 13:00:00,123.79,124.47,123.58,124.34,10474.0,123.79,124.47,123.58,124.34,10474.0
2023-10-18 13:10:00,124.25,124.77,124.1,124.29,8479.0,124.25,124.77,124.1,124.29,8479.0
2023-10-18 13:20:00,124.4,124.49,124.24,124.24,3093.0,124.4,124.49,124.24,124.24,3093.0
2023-10-18 13:30:00,124.25,124.25,123.69,123.79,8464.0,124.25,124.25,123.69,123.79,8464.0
2023-10-18 13:40:00,123.89,124.18,123.84,124.0,4521.0,123.89,124.18,123.84,124.0,4521.0
2023-10-18 13:50:00,123.96,124.62,123.96,124.62,5723.0,123.96,124.62,123.96,124.62,5723.0
2023-10-18 14:00:00,124.63,124.71,124.3,124.7,10578.0,124.63,124.71,124.3,124.7,10578.0
2023-10-18 14:10:00,124.61,124.69,124.33,124.33,5272.0,124.61,124.69,124.33,124.33,5272.0
2023-10-18 14:20:00,124.33,124.65,124.33,124.65,8499.0,124.33,124.65,124.33,124.65,8499.0
2023-10-18 14:30:00,124.6,124.82,124.36,124.37,10674.0,124.6,124.82,124.36,124.37,10674.0
2023-10-18 14:40:00,124.43,124.5,124.2,124.27,12609.0,124.43,124.5,124.2,124.27,12609.0
2023-10-18 14:50:00,124.25,124.46,124.08,124.34,15064.0,124.25,124.46,124.08,124.34,15064.0
2023-10-18 15:00:00,124.3,124.31,123.89,123.9,18670.0,124.3,124.31,123.89,123.9,18670.0
2023-10-18 15:10:00,123.92,124.52,123.89,124.48,12890.0,123.92,124.52,123.89,124.48,12890.0
2023-10-18 15:20:00,124.46,124.55,124.2,124.26,37608.0,124.46,124.55,124.2,124.26,37608.0
2023-10-18 15:30:00,124.28,124.44,124.22,124.23,18837.0,124.28,124.44,124.22,124.23,18837.0
2023-10-18 15:40:00,124.23,124.35,123.78,123.89,32159.0,124.23,124.35,123.78,123.89,32159.0
2023-10-18 15:50:00,123.91,123.97,123.27,123.4,135795.0,123.91,123.97,123.27,123.4,135795.0
2023-10-19 09:30:00,123.12,123.12,121.01,121.01,35647.0,123.12,123.12,121.01,121.01,35647.0
2023-10-19 09:40:00,121.32,121.68,120.0,121.68,60693.0,121.32,121.68,120.0,121.68,60693.0
2023-10-19 09:50:00,121.42,121.54,119.91,120.29,30752.0,121.42,121.54,119.91,120.29,30752.0
2023-10-19 10:00:00,120.15,120.64,120.01,120.05,22102.0,120.15,120.64,120.01,120.05,22102.0
2023-10-19 10:10:00,120.04,121.3,119.33,120.61,52612.0,120.04,121.3,119.33,120.61,52612.0
2023-10-19 10:20:00,120.49,121.19,120.34,120.56,26813.0,120.49,121.19,120.34,120.56,26813.0
2023-10-19 10:30:00,120.47,121.19,120.32,121.09,33162.0,120.47,121.19,120.32,121.09,33162.0
2023-10-19 10:40:00,121.1,121.51,121.03,121.38,29582.0,121.1,121.51,121.03,121.38,29582.0
2023-10-19 10:50:00,121.39,121.39,120.65,120.8,26352.0,121.39,121.39,120.65,120.8,26352.0
2023-10-19 11:00:00,120.81,121.57,120.79,121.41,19921.0,120.81,121.57,120.79,121.41,19921.0
2023-10-19 11:10:00,121.38,121.4,120.96,121.17,17730.0,121.38,121.4,120.96,121.17,17730.0
2023-10-19 11:20:00,121.18,121.71,121.01,121.71,18120.0,121.18,121.71,121.01,121.71,18120.0
2023-10-19 11:30:00,121.78,122.2,121.67,122.18,10617.0,121.78,122.2,121.67,122.18,10617.0
2023-10-19 11:40:00,122.2,122.44,121.92,122.36,13444.0,122.2,122.44,121.92,122.36,13444.0
2023-10-19 11:50:00,122.36,122.47,122.13,122.18,20629.0,122.36,122.47,122.13,122.18,20629.0
2023-10-19 12:00:00,122.18,123.22,121.99,122.42,31251.0,122.18,123.22,121.99,122.42,31251.0
2023-10-19 12:10:00,122.34,123.09,122.31,123.09,30639.0,122.34,123.09,122.31,123.09,30639.0
2023-10-19 12:20:00,123.1,123.5,122.38,122.38,12352.0,123.1,123.5,122.38,122.38,12352.0
2023-10-19 12:30:00,122.4,122.61,121.46,121.88,28459.0,122.4,122.61,121.46,121.88,28459.0
2023-10-19 12:40:00,121.88,122.32,121.76,122.3,51046.0,121.88,122.32,121.76,122.3,51046.0
2023-10-19 12:50:00,122.3,122.56,121.84,121.98,21393.0,122.3,122.56,121.84,121.98,21393.0
2023-10-19 13:00:00,122.01,122.55,121.88,122.41,54845.0,122.01,122.55,121.88,122.41,54845.0
2023-10-19 13:10:00,122.41,122.54,122.05,122.19,23118.0,122.41,122.54,122.05,122.19,23118.0
2023-10-19 13:20:00,122.19,122.5,122.0,122.5,21568.0,122.19,122.5,122.0,122.5,21568.0
2023-10-19 13:30:00,122.51,122.59,121.3,121.62,36710.0,122.51,122.59,121.3,121.62,36710.0
2023-10-19 13:40:00,121.55,121.55,121.17,121.27,23382.0,121.55,121.55,121.17,121.27,23382.0
2023-10-19 13:50:00,121.34,121.48,121.1,121.23,19663.0,121.34,121.48,121.1,121.23,19663.0
2023-10-19 14:00:00,121.17,121.44,120.84,120.88,34569.0,121.17,121.44,120.84,120.88,34569.0
2023-10-19 14:10:00,120.87,120.99,120.53,120.84,25163.0,120.87,120.99,120.53,120.84,25163.0
2023-10-19 14:20:00,120.88,121.11,120.73,120.73,25201.0,120.88,121.11,120.73,120.73,25201.0
2023-10-19 14:30:00,120.71,120.77,120.29,120.77,34785.0,120.71,120.77,120.29,120.77,34785.0
2023-10-19 14:40:00,120.74,120.82,120.22,120.3,24629.0,120.74,120.82,120.22,120.3,24629.0
2023-10-19 14:50:00,120.3,120.49,120.02,120.34,27813.0,120.3,120.49,120.02,120.34,27813.0
2023-10-19 15:00:00,120.3,120.58,120.21,120.37,30246.0,120.3,120.58,120.21,120.37,30246.0
2023-10-19 15:10:00,120.35,120.59,120.03,120.2,31527.0,120.35,120.59,120.03,120.2,31527.0
2023-10-19 15:20:00,120.25,120.56,120.22,120.56,50067.0,120.25,120.56,120.22,120.56,50067.0
2023-10-19 15:30:00,120.57,120.85,120.39,120.43,50795.0,120.57,120.85,120.39,120.43,50795.0
2023-10-19 15:40:00,120.4,120.55,120.12,120.54,110834.0,120.4,120.55,120.12,120.54,110834.0
2023-10-19 15:50:00,120.52,120.72,120.27,120.59,255993.0,120.52,120.72,120.27,120.59,255993.0
2023-10-20 09:30:00,120.53,120.79,120.37,120.38,11830.0,120.53,120.79,120.37,120.38,11830.0
2023-10-20 09:40:00,120.38,121.32,120.38,121.15,16911.0,120.38,121.32,120.38,121.15,16911.0
2023-10-20 09:50:00,121.4,121.51,119.92,120.08,11659.0,121.4,121.51,119.92,120.08,11659.0
2023-10-20 10:00:00,120.04,120.81,119.78,120.8,11485.0,120.04,120.81,119.78,120.8,11485.0
2023-10-20 10:10:00,120.78,121.1,120.3,120.44,14841.0,120.78,121.1,120.3,120.44,14841.0
2023-10-20 10:20:00,120.44,120.71,120.01,120.64,11569.0,120.44,120.71,120.01,120.64,11569.0
2023-10-20 10:30:00,120.66,121.06,120.58,120.81,18060.0,120.66,121.06,120.58,120.81,18060.0
2023-10-20 10:40:00,120.83,121.07,120.04,121.07,10718.0,120.83,121.07,120.04,121.07,10718.0
2023-10-20 10:50:00,121.07,121.21,120.77,121.13,23763.0,121.07,121.21,120.77,121.13,23763.0
2023-10-20 11:00:00,121.14,121.52,121.1,121.47,40943.0,121.14,121.52,121.1,121.47,40943.0
2023-10-20 11:10:00,121.48,121.76,121.2,121.4,39988.0,121.48,121.76,121.2,121.4,39988.0
2023-10-20 11:20:00,121.43,121.63,120.89,120.9,18178.0,121.43,121.63,120.89,120.9,18178.0
2023-10-20 11:30:00,120.92,121.43,120.63,121.2,31398.0,120.92,121.43,120.63,121.2,31398.0
2023-10-20 11:40:00,121.25,121.79,121.15,121.59,10565.0,121.25,121.79,121.15,121.59,10565.0
2023-10-20 11:50:00,121.59,122.1,121.42,122.01,12555.0,121.59,122.1,121.42,122.01,12555.0
2023-10-20 12:00:00,122.02,122.09,121.44,121.5,9658.0,122.02,122.09,121.44,121.5,9658.0
2023-10-20 12:10:00,121.5,122.0,121.44,121.96,10959.0,121.5,122.0,121.44,121.96,10959.0
2023-10-20 12:20:00,121.9,122.16,121.75,121.88,12566.0,121.9,122.16,121.75,121.88,12566.0
2023-10-20 12:30:00,121.89,122.03,121.69,121.92,6382.0,121.89,122.03,121.69,121.92,6382.0
2023-10-20 12:40:00,121.97,121.97,121.66,121.8,8965.0,121.97,121.97,121.66,121.8,8965.0
2023-10-20 12:50:00,121.82,121.88,121.57,121.75,6460.0,121.82,121.88,121.57,121.75,6460.0
2023-10-20 13:00:00,121.75,121.8,121.17,121.26,4717.0,121.75,121.8,121.17,121.26,4717.0
2023-10-20 13:10:00,121.35,122.05,121.27,122.0,17715.0,121.35,122.05,121.27,122.0,17715.0
2023-10-20 13:20:00,121.98,121.99,121.58,121.84,8433.0,121.98,121.99,121.58,121.84,8433.0
2023-10-20 13:30:00,121.84,121.93,121.63,121.7,12254.0,121.84,121.93,121.63,121.7,12254.0
2023-10-20 13:40:00,121.7,121.97,121.44,121.45,10671.0,121.7,121.97,121.44,121.45,10671.0
2023-10-20 13:50:00,121.54,121.65,121.36,121.65,3304.0,121.54,121.65,121.36,121.65,3304.0
2023-10-20 14:00:00,121.67,121.75,121.53,121.66,4819.0,121.67,121.75,121.53,121.66,4819.0
2023-10-20 14:10:00,121.76,121.76,121.32,121.4,6229.0,121.76,121.76,121.32,121.4,6229.0
2023-10-20 14:20:00,121.45,121.58,121.3,121.38,8963.0,121.45,121.58,121.3,121.38,8963.0
2023-10-20 14:30:00,121.4,121.74,121.32,121.43,10224.0,121.4,121.74,121.32,121.43,10224.0
2023-10-20 14:40:00,121.42,121.49,121.23,121.29,11733.0,121.42,121.49,121.23,121.29,11733.0
2023-10-20 14:50:00,121.3,121.5,121.29,121.43,8592.0,121.3,121.5,121.29,121.43,8592.0
2023-10-20 15:00:00,121.43,122.21,121.43,121.93,41312.0,121.43,122.21,121.43,121.93,41312.0
2023-10-20 15:10:00,121.93,122.58,121.9,122.58,12967.0,121.93,122.58,121.9,122.58,12967.0
2023-10-20 15:20:00,122.53,122.53,122.06,122.1,35917.0,122.53,122.53,122.06,122.1,35917.0
2023-10-20 15:30:00,122.13,122.37,122.13,122.32,28390.0,122.13,122.37,122.13,122.32,28390.0
2023-10-20 15:40:00,122.3,122.45,122.13,122.43,47329.0,122.3,122.45,122.13,122.43,47329.0
2023-10-20 15:50:00,122.39,122.41,122.0,122.18,148617.0,122.39,122.41,122.0,122.18,148617.0
2023-10-23 09:30:00,120.34,121.57,118.39,118.39,14927.0,120.34,121.57,118.39,118.39,14927.0
2023-10-23 09:40:00,118.31,118.41,116.03,117.2,64708.0,118.31,118.41,116.03,117.2,64708.0
2023-10-23 09:50:00,117.0,118.16,116.59,118.16,26532.0,117.0,118.16,116.59,118.16,26532.0
2023-10-23 10:00:00,117.89,117.92,116.98,117.1,57358.0,117.89,117.92,116.98,117.1,57358.0
2023-10-23 10:10:00,117.11,118.53,117.1,118.44,36246.0,117.11,118.53,117.1,118.44,36246.0
2023-10-23 10:20:00,118.42,118.56,117.9,118.16,20228.0,118.42,118.56,117.9,118.16,20228.0
2023-10-23 10:30:00,118.29,118.51,118.0,118.46,8222.0,118.29,118.51,118.0,118.46,8222.0
2023-10-23 10:40:00,118.46,118.89,118.23,118.87,11618.0,118.46,118.89,118.23,118.87,11618.0
2023-10-23 10:50:00,118.78,118.87,118.51,118.74,13400.0,118.78,118.87,118.51,118.74,13400.0
2023-10-23 11:00:00,118.65,118.65,117.74,117.81,9929.0,118.65,118.65,117.74,117.81,9929.0
2023-10-23 11:10:00,117.81,118.66,117.78,118.58,4749.0,117.81,118.66,117.78,118.58,4749.0
2023-10-23 11:20:00,118.59,118.75,118.41,118.44,9953.0,118.59,118.75,118.41,118.44,9953.0
2023-10-23 11:30:00,118.41,118.94,118.39,118.83,8349.0,118.41,118.94,118.39,118.83,8349.0
2023-10-23 11:40:00,118.74,118.75,117.88,118.2,13775.0,118.74,118.75,117.88,118.2,13775.0
2023-10-23 11:50:00,118.25,118.67,118.14,118.67,4250.0,118.25,118.67,118.14,118.67,4250.0
2023-10-23 12:00:00,118.68,118.76,118.42,118.57,5950.0,118.68,118.76,118.42,118.57,5950.0
2023-10-23 12:10:00,118.55,119.08,118.49,118.52,10790.0,118.55,119.08,118.49,118.52,10790.0
2023-10-23 12:20:00,118.41,119.31,118.38,119.27,4870.0,118.41,119.31,118.38,119.27,4870.0
2023-10-23 12:30:00,119.25,119.38,119.22,119.29,3670.0,119.25,119.38,119.22,119.29,3670.0
2023-10-23 12:40:00,119.34,119.9,119.34,119.8,7370.0,119.34,119.9,119.34,119.8,7370.0
2023-10-23 12:50:00,119.8,120.19,119.79,120.19,3468.0,119.8,120.19,119.79,120.19,3468.0
2023-10-23 13:00:00,120.22,120.34,119.84,119.97,10299.0,120.22,120.34,119.84,119.97,10299.0
2023-10-23 13:10:00,119.91,119.91,119.66,119.71,11094.0,119.91,119.91,119.66,119.71,11094.0
2023-10-23 13:20:00,119.64,119.9,119.58,119.7,11310.0,119.64,119.9,119.58,119.7,11310.0
2023-10-23 13:30:00,119.51,119.99,119.35,119.88,7498.0,119.51,119.99,119.35,119.88,7498.0
2023-10-23 13:40:00,119.88,120.18,119.87,120.11,6781.0,119.88,120.18,119.87,120.11,6781.0
2023-10-23 13:50:00,120.06,120.21,119.73,119.85,9379.0,120.06,120.21,119.73,119.85,9379.0
2023-10-23 14:00:00,119.77,119.98,119.73,119.82,6058.0,119.77,119.98,119.73,119.82,6058.0
2023-10-23 14:10:00,119.72,119.75,119.39,119.47,6852.0,119.72,119.75,119.39,119.47,6852.0
2023-10-23 14:20:00,119.36,119.68,119.35,119.68,9289.0,119.36,119.68,119.35,119.68,9289.0
2023-10-23 14:30:00,119.68,119.87,119.59,119.67,5239.0,119.68,119.87,119.59,119.67,5239.0
2023-10-23 14:40:00,119.67,119.89,119.48,119.54,9455.0,119.67,119.89,119.48,119.54,9455.0
2023-10-23 14:50:00,119.58,119.62,119.26,119.32,8632.0,119.58,119.62,119.26,119.32,8632.0
2023-10-23 15:00:00,119.44,119.44,118.99,119.05,6734.0,119.44,119.44,118.99,119.05,6734.0
2023-10-23 15:10:00,118.99,119.11,118.84,119.07,9198.0,118.99,119.11,118.84,119.07,9198.0
2023-10-23 15:20:00,118.99,118.99,118.35,118.35,7125.0,118.99,118.99,118.35,118.35,7125.0
2023-10-23 15:30:00,118.34,118.54,118.25,118.33,11157.0,118.34,118.54,118.25,118.33,11157.0
2023-10-23 15:40:00,118.34,118.42,118.0,118.09,23383.0,118.34,118.42,118.0,118.09,23383.0
2023-10-23 15:50:00,118.04,118.25,117.9,118.18,146817.0,118.04,118.25,117.9,118.18,146817.0
2023-10-24 09:30:00,119.23,120.29,118.66,119.95,12801.0,119.23,120.29,118.66,119.95,12801.0
2023-10-24 09:40:00,119.84,120.0,118.64,120.0,11154.0,119.84,120.0,118.64,120.0,11154.0
2023-10-24 09:50:00,119.9,120.81,119.8,120.81,4208.0,119.9,120.81,119.8,120.81,4208.0
2023-10-24 10:00:00,120.67,120.86,120.17,120.85,9700.0,120.67,120.86,120.17,120.85,9700.0
2023-10-24 10:10:00,120.86,120.99,120.46,120.56,12194.0,120.86,120.99,120.46,120.56,12194.0
2023-10-24 10:20:00,120.58,121.19,120.21,121.19,6113.0,120.58,121.19,120.21,121.19,6113.0
2023-10-24 10:30:00,121.25,121.64,121.0,121.32,13378.0,121.25,121.64,121.0,121.32,13378.0
2023-10-24 10:40:00,121.22,121.4,121.09,121.31,9474.0,121.22,121.4,121.09,121.31,9474.0
2023-10-24 10:50:00,121.36,121.6,121.2,121.26,14397.0,121.36,121.6,121.2,121.26,14397.0
2023-10-24 11:00:00,121.24,121.5,121.02,121.26,12461.0,121.24,121.5,121.02,121.26,12461.0
2023-10-24 11:10:00,121.18,121.33,120.89,121.06,10957.0,121.18,121.33,120.89,121.06,10957.0
2023-10-24 11:20:00,121.05,121.09,120.48,120.5,10816.0,121.05,121.09,120.48,120.5,10816.0
2023-10-24 11:30:00,120.46,120.6,119.93,119.95,10853.0,120.46,120.6,119.93,119.95,10853.0
2023-10-24 11:40:00,119.95,120.22,119.85,120.02,27615.0,119.95,120.22,119.85,120.02,27615.0
2023-10-24 11:50:00,119.98,120.07,119.72,120.07,26703.0,119.98,120.07,119.72,120.07,26703.0
2023-10-24 12:00:00,120.07,120.33,119.8,120.26,30299.0,120.07,120.33,119.8,120.26,30299.0
2023-10-24 12:10:00,120.28,120.38,119.78,119.78,8915.0,120.28,120.38,119.78,119.78,8915.0
2023-10-24 12:20:00,119.84,119.99,119.67,119.8,8301.0,119.84,119.99,119.67,119.8,8301.0
2023-10-24 12:30:00,119.72,119.72,119.38,119.43,3891.0,119.72,119.72,119.38,119.43,3891.0
2023-10-24 12:40:00,119.44,119.49,119.21,119.3,4371.0,119.44,119.49,119.21,119.3,4371.0
2023-10-24 12:50:00,119.32,119.35,119.2,119.34,2375.0,119.32,119.35,119.2,119.34,2375.0
2023-10-24 13:00:00,119.28,119.52,119.14,119.45,6495.0,119.28,119.52,119.14,119.45,6495.0
2023-10-24 13:10:00,119.39,119.39,119.12,119.29,2321.0,119.39,119.39,119.12,119.29,2321.0
2023-10-24 13:20:00,119.33,119.47,119.32,119.47,4341.0,119.33,119.47,119.32,119.47,4341.0
2023-10-24 13:30:00,119.53,119.63,119.39,119.52,4122.0,119.53,119.63,119.39,119.52,4122.0
2023-10-24 13:40:00,119.46,119.64,119.46,119.52,4990.0,119.46,119.64,119.46,119.52,4990.0
2023-10-24 13:50:00,119.47,119.8,119.43,119.76,18037.0,119.47,119.8,119.43,119.76,18037.0
2023-10-24 14:00:00,119.77,120.14,119.77,119.97,3780.0,119.77,120.14,119.77,119.97,3780.0
2023-10-24 14:10:00,120.0,120.06,119.77,119.8,9131.0,120.0,120.06,119.77,119.8,9131.0
2023-10-24 14:20:00,119.8,120.07,119.79,120.02,6168.0,119.8,120.07,119.79,120.02,6168.0
2023-10-24 14:30:00,120.11,120.31,120.11,120.21,4546.0,120.11,120.31,120.11,120.21,4546.0
2023-10-24 14:40:00,120.26,120.59,120.18,120.53,36177.0,120.26,120.59,120.18,120.53,36177.0
2023-10-24 14:50:00,120.55,120.67,120.27,120.42,30959.0,120.55,120.67,120.27,120.42,30959.0
2023-10-24 15:00:00,120.54,120.56,120.28,120.3,5442.0,120.54,120.56,120.28,120.3,5442.0
2023-10-24 15:10:00,120.24,120.33,120.11,120.11,30961.0,120.24,120.33,120.11,120.11,30961.0
2023-10-24 15:20:00,120.13,120.29,120.03,120.05,9375.0,120.13,120.29,120.03,120.05,9375.0
2023-10-24 15:30:00,120.15,120.2,119.99,120.14,14786.0,120.15,120.2,119.99,120.14,14786.0
2023-10-24 15:40:00,120.11,120.25,120.01,120.13,53458.0,120.11,120.25,120.01,120.13,53458.0
2023-10-24 15:50:00,120.14,120.27,120.03,120.16,107653.0,120.14,120.27,120.03,120.16,107653.0
2023-10-25 09:30:00,117.7,119.08,117.51,118.64,14126.0,117.7,119.08,117.51,118.64,14126.0
2023-10-25 09:40:00,118.65,118.66,117.63,117.95,5843.0,118.65,118.66,117.63,117.95,5843.0
2023-10-25 09:50:00,117.95,118.43,117.75,118.28,9639.0,117.95,118.43,117.75,118.28,9639.0
2023-10-25 10:00:00,118.21,118.24,117.95,118.18,3157.0,118.21,118.24,117.95,118.18,3157.0
2023-10-25 10:10:00,118.25,118.35,118.22,118.31,1000.0,118.25,118.35,118.22,118.31,1000.0
2023-10-25 10:20:00,118.34,118.71,118.22,118.7,2537.0,118.34,118.71,118.22,118.7,2537.0
2023-10-25 10:30:00,118.71,118.72,118.2,118.67,9117.0,118.71,118.72,118.2,118.67,9117.0
2023-10-25 10:40:00,118.74,118.93,118.57,118.8,9225.0,118.74,118.93,118.57,118.8,9225.0
2023-10-25 10:50:00,118.81,119.16,118.59,119.15,7130.0,118.81,119.16,118.59,119.15,7130.0
2023-10-25 11:00:00,119.34,120.04,119.34,119.69,9093.0,119.34,120.04,119.34,119.69,9093.0
2023-10-25 11:10:00,119.75,120.25,119.46,120.17,6675.0,119.75,120.25,119.46,120.17,6675.0
2023-10-25 11:20:00,120.25,120.57,120.05,120.44,4548.0,120.25,120.57,120.05,120.44,4548.0
2023-10-25 11:30:00,120.31,120.55,120.22,120.55,7226.0,120.31,120.55,120.22,120.55,7226.0
2023-10-25 11:40:00,120.6,120.84,120.42,120.42,12643.0,120.6,120.84,120.42,120.42,12643.0
2023-10-25 11:50:00,120.39,120.39,120.04,120.19,8196.0,120.39,120.39,120.04,120.19,8196.0
2023-10-25 12:00:00,120.17,120.6,120.12,120.6,8190.0,120.17,120.6,120.12,120.6,8190.0
2023-10-25 12:10:00,120.57,120.57,120.2,120.36,13109.0,120.57,120.57,120.2,120.36,13109.0
2023-10-25 12:20:00,120.36,120.63,120.28,120.53,19506.0,120.36,120.63,120.28,120.53,19506.0
2023-10-25 12:30:00,120.59,120.92,120.55,120.64,12602.0,120.59,120.92,120.55,120.64,12602.0
2023-10-25 12:40:00,120.64,120.93,120.48,120.82,13146.0,120.64,120.93,120.48,120.82,13146.0
2023-10-25 12:50:00,120.82,120.82,120.56,120.7,22396.0,120.82,120.82,120.56,120.7,22396.0
2023-10-25 13:00:00,120.66,120.78,120.33,120.54,19182.0,120.66,120.78,120.33,120.54,19182.0
2023-10-25 13:10:00,120.35,120.66,120.33,120.52,4773.0,120.35,120.66,120.33,120.52,4773.0
2023-10-25 13:20:00,120.59,120.7,120.51,120.64,3335.0,120.59,120.7,120.51,120.64,3335.0
2023-10-25 13:30:00,120.68,120.71,120.56,120.58,2859.0,120.68,120.71,120.56,120.58,2859.0
2023-10-25 13:40:00,120.5,120.58,120.1,120.35,13752.0,120.5,120.58,120.1,120.35,13752.0
2023-10-25 13:50:00,120.21,120.21,119.94,119.94,5893.0,120.21,120.21,119.94,119.94,5893.0
2023-10-25 14:00:00,119.94,120.09,119.89,120.01,4343.0,119.94,120.09,119.89,120.01,4343.0
2023-10-25 14:10:00,120.12,120.35,120.06,120.15,7547.0,120.12,120.35,120.06,120.15,7547.0
2023-10-25 14:20:00,120.22,120.35,120.1,120.1,6201.0,120.22,120.35,120.1,120.1,6201.0
2023-10-25 14:30:00,120.07,120.16,119.95,120.07,5660.0,120.07,120.16,119.95,120.07,5660.0
2023-10-25 14:40:00,120.15,120.15,119.97,119.99,3794.0,120.15,120.15,119.97,119.99,3794.0
2023-10-25 14:50:00,119.94,120.2,119.94,120.05,3620.0,119.94,120.2,119.94,120.05,3620.0
2023-10-25 15:00:00,120.11,120.2,119.84,120.08,5724.0,120.11,120.2,119.84,120.08,5724.0
2023-10-25 15:10:00,120.2,120.24,120.04,120.2,4925.0,120.2,120.24,120.04,120.2,4925.0
2023-10-25 15:20:00,120.23,120.29,119.93,120.05,10920.0,120.23,120.29,119.93,120.05,10920.0
2023-10-25 15:30:00,120.05,120.43,120.0,120.36,21493.0,120.05,120.43,120.0,120.36,21493.0
2023-10-25 15:40:00,120.38,120.38,120.14,120.21,12185.0,120.38,120.38,120.14,120.21,12185.0
2023-10-25 15:50:00,120.22,120.33,120.05,120.08,71649.0,120.22,120.33,120.05,120.08,71649.0
2023-10-26 09:30:00,120.65,120.99,118.43,118.6,20476.0,120.65,120.99,118.43,118.6,20476.0
2023-10-26 09:40:00,119.31,119.67,118.65,118.95,4098.0,119.31,119.67,118.65,118.95,4098.0
2023-10-26 09:50:00,119.05,119.17,117.75,117.95,10087.0,119.05,119.17,117.75,117.95,10087.0
2023-10-26 10:00:00,118.16,118.72,117.82,118.42,6261.0,118.16,118.72,117.82,118.42,6261.0
2023-10-26 10:10:00,118.52,118.69,118.16,118.26,6068.0,118.52,118.69,118.16,118.26,6068.0
2023-10-26 10:20:00,118.27,118.64,118.18,118.41,7351.0,118.27,118.64,118.18,118.41,7351.0
2023-10-26 10:30:00,118.45,118.56,118.01,118.2,39368.0,118.45,118.56,118.01,118.2,39368.0
2023-10-26 10:40:00,118.19,118.76,118.13,118.57,12879.0,118.19,118.76,118.13,118.57,12879.0
2023-10-26 10:50:00,118.57,119.04,118.56,119.0,7782.0,118.57,119.04,118.56,119.0,7782.0
2023-10-26 11:00:00,119.04,119.35,119.0,119.05,4881.0,119.04,119.35,119.0,119.05,4881.0
2023-10-26 11:10:00,119.05,119.2,118.76,118.84,7809.0,119.05,119.2,118.76,118.84,7809.0
2023-10-26 11:20:00,118.77,118.85,118.44,118.45,5386.0,118.77,118.85,118.44,118.45,5386.0
2023-10-26 11:30:00,118.4,119.1,118.34,119.06,5125.0,118.4,119.1,118.34,119.06,5125.0
2023-10-26 11:40:00,118.94,119.27,118.78,119.17,4911.0,118.94,119.27,118.78,119.17,4911.0
2023-10-26 11:50:00,119.22,119.35,119.16,119.2,3988.0,119.22,119.35,119.16,119.2,3988.0
2023-10-26 12:00:00,119.14,119.14,118.58,118.81,4424.0,119.14,119.14,118.58,118.81,4424.0
2023-10-26 12:10:00,118.76,118.88,118.45,118.47,5150.0,118.76,118.88,118.45,118.47,5150.0
2023-10-26 12:20:00,118.58,118.72,118.34,118.65,8326.0,118.58,118.72,118.34,118.65,8326.0
2023-10-26 12:30:00,118.65,118.92,118.63,118.74,5259.0,118.65,118.92,118.63,118.74,5259.0
2023-10-26 12:40:00,118.82,118.9,118.73,118.86,15548.0,118.82,118.9,118.73,118.86,15548.0
2023-10-26 12:50:00,118.84,119.04,118.77,118.77,9037.0,118.84,119.04,118.77,118.77,9037.0
2023-10-26 13:00:00,118.75,118.98,118.47,118.64,9107.0,118.75,118.98,118.47,118.64,9107.0
2023-10-26 13:10:00,118.64,118.92,118.47,118.92,20888.0,118.64,118.92,118.47,118.92,20888.0
2023-10-26 13:20:00,118.89,118.89,118.27,118.32,6726.0,118.89,118.89,118.27,118.32,6726.0
2023-10-26 13:30:00,118.25,118.31,118.09,118.24,5895.0,118.25,118.31,118.09,118.24,5895.0
2023-10-26 13:40:00,118.3,118.81,118.19,118.76,6393.0,118.3,118.81,118.19,118.76,6393.0
2023-10-26 13:50:00,118.75,119.0,118.75,118.91,3546.0,118.75,119.0,118.75,118.91,3546.0
2023-10-26 14:00:00,119.07,119.27,118.92,119.16,6764.0,119.07,119.27,118.92,119.16,6764.0
2023-10-26 14:10:00,119.26,119.36,119.13,119.36,3582.0,119.26,119.36,119.13,119.36,3582.0
2023-10-26 14:20:00,119.32,119.33,119.13,119.21,3977.0,119.32,119.33,119.13,119.21,3977.0
2023-10-26 14:30:00,119.27,119.56,119.21,119.46,7227.0,119.27,119.56,119.21,119.46,7227.0
2023-10-26 14:40:00,119.39,119.75,119.39,119.66,6353.0,119.39,119.75,119.39,119.66,6353.0
2023-10-26 14:50:00,119.67,120.02,119.67,119.98,4035.0,119.67,120.02,119.67,119.98,4035.0
2023-10-26 15:00:00,120.06,120.22,120.04,120.12,9758.0,120.06,120.22,120.04,120.12,9758.0
2023-10-26 15:10:00,120.16,120.16,119.89,119.94,4182.0,120.16,120.16,119.89,119.94,4182.0
2023-10-26 15:20:00,119.91,119.96,119.6,119.6,6487.0,119.91,119.96,119.6,119.6,6487.0
2023-10-26 15:30:00,119.54,119.67,119.39,119.45,9345.0,119.54,119.67,119.39,119.45,9345.0
2023-10-26 15:40:00,119.43,119.43,119.15,119.23,20093.0,119.43,119.43,119.15,119.23,20093.0
2023-10-26 15:50:00,119.25,119.56,119.25,119.41,59998.0,119.25,119.56,119.25,119.41,59998.0
2023-10-27 09:30:00,119.82,120.76,119.27,120.43,16043.0,119.82,120.76,119.27,120.43,16043.0
2023-10-27 09:40:00,120.43,121.0,119.77,119.77,42815.0,120.43,121.0,119.77,119.77,42815.0
2023-10-27 09:50:00,119.71,120.66,119.6,120.07,12100.0,119.71,120.66,119.6,120.07,12100.0
2023-10-27 10:00:00,119.82,120.07,119.06,120.07,14107.0,119.82,120.07,119.06,120.07,14107.0
2023-10-27 10:10:00,120.4,120.98,120.37,120.63,7229.0,120.4,120.98,120.37,120.63,7229.0
2023-10-27 10:20:00,120.63,120.92,120.41,120.41,23466.0,120.63,120.92,120.41,120.41,23466.0
2023-10-27 10:30:00,120.54,120.82,120.47,120.81,14439.0,120.54,120.82,120.47,120.81,14439.0
2023-10-27 10:40:00,120.84,121.12,120.61,121.08,13546.0,120.84,121.12,120.61,121.08,13546.0
2023-10-27 10:50:00,121.09,121.39,120.96,121.27,18907.0,121.09,121.39,120.96,121.27,18907.0
2023-10-27 11:00:00,121.27,121.28,120.91,121.26,20757.0,121.27,121.28,120.91,121.26,20757.0
2023-10-27 11:10:00,121.28,121.74,121.2,121.65,20466.0,121.28,121.74,121.2,121.65,20466.0
2023-10-27 11:20:00,121.65,121.68,121.18,121.22,5841.0,121.65,121.68,121.18,121.22,5841.0
2023-10-27 11:30:00,121.27,121.36,120.82,120.83,9617.0,121.27,121.36,120.82,120.83,9617.0
2023-10-27 11:40:00,120.84,120.84,119.83,119.93,8974.0,120.84,120.84,119.83,119.93,8974.0
2023-10-27 11:50:00,119.94,119.99,119.65,119.99,7841.0,119.94,119.99,119.65,119.99,7841.0
2023-10-27 12:00:00,120.0,120.39,119.92,120.39,20751.0,120.0,120.39,119.92,120.39,20751.0
2023-10-27 12:10:00,120.33,120.47,120.27,120.34,13702.0,120.33,120.47,120.27,120.34,13702.0
2023-10-27 12:20:00,120.34,120.35,119.71,119.87,12826.0,120.34,120.35,119.71,119.87,12826.0
2023-10-27 12:30:00,119.9,119.97,119.76,119.85,6296.0,119.9,119.97,119.76,119.85,6296.0
2023-10-27 12:40:00,119.81,120.0,119.8,119.88,6331.0,119.81,120.0,119.8,119.88,6331.0
2023-10-27 12:50:00,119.88,119.96,119.8,119.88,12817.0,119.88,119.96,119.8,119.88,12817.0
2023-10-27 13:00:00,119.86,119.88,118.94,119.02,20968.0,119.86,119.88,118.94,119.02,20968.0
2023-10-27 13:10:00,119.01,119.23,118.86,118.9,9797.0,119.01,119.23,118.86,118.9,9797.0
2023-10-27 13:20:00,118.94,119.35,118.9,119.21,14526.0,118.94,119.35,118.9,119.21,14526.0
2023-10-27 13:30:00,119.14,119.14,118.33,118.35,3107.0,119.14,119.14,118.33,118.35,3107.0
2023-10-27 13:40:00,118.3,118.46,117.98,118.05,7093.0,118.3,118.46,117.98,118.05,7093.0
2023-10-27 13:50:00,118.11,118.27,117.98,117.99,7745.0,118.11,118.27,117.98,117.99,7745.0
2023-10-27 14:00:00,117.98,118.0,117.44,117.57,4668.0,117.98,118.0,117.44,117.57,4668.0
2023-10-27 14:10:00,117.58,118.15,117.57,117.95,6238.0,117.58,118.15,117.57,117.95,6238.0
2023-10-27 14:20:00,117.74,117.75,117.28,117.31,2432.0,117.74,117.75,117.28,117.31,2432.0
2023-10-27 14:30:00,117.26,117.83,117.13,117.73,11592.0,117.26,117.83,117.13,117.73,11592.0
2023-10-27 14:40:00,117.68,117.82,117.56,117.56,8280.0,117.68,117.82,117.56,117.56,8280.0
2023-10-27 14:50:00,117.45,117.73,117.37,117.61,12912.0,117.45,117.73,117.37,117.61,12912.0
2023-10-27 15:00:00,117.68,117.7,117.37,117.5,12335.0,117.68,117.7,117.37,117.5,12335.0
2023-10-27 15:10:00,117.52,117.52,117.3,117.39,21317.0,117.52,117.52,117.3,117.39,21317.0
2023-10-27 15:20:00,117.34,117.71,117.34,117.68,14748.0,117.34,117.71,117.34,117.68,14748.0
2023-10-27 15:30:00,117.68,117.7,116.98,116.99,12411.0,117.68,117.7,116.98,116.99,12411.0
2023-10-27 15:40:00,116.89,116.95,116.54,116.61,35008.0,116.89,116.95,116.54,116.61,35008.0
2023-10-27 15:50:00,116.54,116.66,116.33,116.44,109690.0,116.54,116.66,116.33,116.44,109690.0
2023-10-30 09:30:00,118.45,119.77,118.18,118.32,19313.0,118.45,119.77,118.18,118.32,19313.0
2023-10-30 09:40:00,118.59,118.9,118.14,118.2,5541.0,118.59,118.9,118.14,118.2,5541.0
2023-10-30 09:50:00,118.4,118.46,117.93,118.29,15935.0,118.4,118.46,117.93,118.29,15935.0
2023-10-30 10:00:00,118.3,118.98,118.14,118.74,34720.0,118.3,118.98,118.14,118.74,34720.0
2023-10-30 10:10:00,118.65,119.53,118.58,119.14,19036.0,118.65,119.53,118.58,119.14,19036.0
2023-10-30 10:20:00,119.13,119.13,118.03,118.29,27670.0,119.13,119.13,118.03,118.29,27670.0
2023-10-30 10:30:00,118.07,118.67,117.95,118.52,50943.0,118.07,118.67,117.95,118.52,50943.0
2023-10-30 10:40:00,118.55,118.94,118.31,118.73,16236.0,118.55,118.94,118.31,118.73,16236.0
2023-10-30 10:50:00,118.74,119.3,118.74,118.86,14320.0,118.74,119.3,118.74,118.86,14320.0
2023-10-30 11:00:00,118.91,119.1,118.8,118.8,18439.0,118.91,119.1,118.8,118.8,18439.0
2023-10-30 11:10:00,118.86,119.15,118.73,118.73,21610.0,118.86,119.15,118.73,118.73,21610.0
2023-10-30 11:20:00,118.66,118.78,118.39,118.71,9571.0,118.66,118.78,118.39,118.71,9571.0
2023-10-30 11:30:00,118.84,119.07,118.62,118.62,28702.0,118.84,119.07,118.62,118.62,28702.0
2023-10-30 11:40:00,118.65,118.65,118.22,118.28,7696.0,118.65,118.65,118.22,118.28,7696.0
2023-10-30 11:50:00,118.2,118.37,117.97,118.12,13271.0,118.2,118.37,117.97,118.12,13271.0
2023-10-30 12:00:00,118.13,118.2,117.93,118.2,7631.0,118.13,118.2,117.93,118.2,7631.0
2023-10-30 12:10:00,118.2,118.55,118.17,118.55,6122.0,118.2,118.55,118.17,118.55,6122.0
2023-10-30 12:20:00,118.71,118.96,118.7,118.83,2798.0,118.71,118.96,118.7,118.83,2798.0
2023-10-30 12:30:00,118.87,119.0,118.75,118.81,4756.0,118.87,119.0,118.75,118.81,4756.0
2023-10-30 12:40:00,118.67,118.69,118.49,118.64,5024.0,118.67,118.69,118.49,118.64,5024.0
2023-10-30 12:50:00,118.64,118.74,118.58,118.74,3222.0,118.64,118.74,118.58,118.74,3222.0
2023-10-30 13:00:00,118.84,118.84,118.65,118.83,3859.0,118.84,118.84,118.65,118.83,3859.0
2023-10-30 13:10:00,118.83,118.9,118.5,118.55,8480.0,118.83,118.9,118.5,118.55,8480.0
2023-10-30 13:20:00,118.5,118.8,118.48,118.72,15883.0,118.5,118.8,118.48,118.72,15883.0
2023-10-30 13:30:00,118.81,118.89,118.53,118.84,35238.0,118.81,118.89,118.53,118.84,35238.0
2023-10-30 13:40:00,118.84,119.01,118.66,118.73,9026.0,118.84,119.01,118.66,118.73,9026.0
2023-10-30 13:50:00,118.68,118.81,118.5,118.56,12339.0,118.68,118.81,118.5,118.56,12339.0
2023-10-30 14:00:00,118.52,118.78,118.5,118.66,9557.0,118.52,118.78,118.5,118.66,9557.0
2023-10-30 14:10:00,118.59,118.9,118.59,118.81,7090.0,118.59,118.9,118.59,118.81,7090.0
2023-10-30 14:20:00,118.82,118.88,118.77,118.88,4067.0,118.82,118.88,118.77,118.88,4067.0
2023-10-30 14:30:00,118.84,119.07,118.84,119.06,19763.0,118.84,119.07,118.84,119.06,19763.0
2023-10-30 14:40:00,119.02,119.07,118.85,118.88,8330.0,119.02,119.07,118.85,118.88,8330.0
2023-10-30 14:50:00,118.88,118.92,118.69,118.8,6208.0,118.88,118.92,118.69,118.8,6208.0
2023-10-30 15:00:00,118.85,118.94,118.75,118.85,17656.0,118.85,118.94,118.75,118.85,17656.0
2023-10-30 15:10:00,118.83,118.91,118.73,118.89,11053.0,118.83,118.91,118.73,118.89,11053.0
2023-10-30 15:20:00,118.91,119.24,118.81,118.81,6430.0,118.91,119.24,118.81,118.81,6430.0
2023-10-30 15:30:00,118.83,118.87,118.59,118.82,16534.0,118.83,118.87,118.59,118.82,16534.0
2023-10-30 15:40:00,118.85,119.05,118.75,118.87,38557.0,118.85,119.05,118.75,118.87,38557.0
2023-10-30 15:50:00,118.83,119.04,118.67,118.82,84423.0,118.83,119.04,118.67,118.82,84423.0
2023-10-31 09:30:00,119.28,119.76,118.81,119.07,23544.0,119.28,119.76,118.81,119.07,23544.0
2023-10-31 09:40:00,119.07,119.27,118.16,118.58,14725.0,119.07,119.27,118.16,118.58,14725.0
2023-10-31 09:50:00,118.52,118.52,118.09,118.19,7289.0,118.52,118.52,118.09,118.19,7289.0
2023-10-31 10:00:00,118.2,118.31,117.92,118.31,15774.0,118.2,118.31,117.92,118.31,15774.0
2023-10-31 10:10:00,118.49,119.27,118.49,118.94,10834.0,118.49,119.27,118.49,118.94,10834.0
2023-10-31 10:20:00,118.91,118.92,118.53,118.62,21721.0,118.91,118.92,118.53,118.62,21721.0
2023-10-31 10:30:00,118.63,118.74,118.09,118.23,9815.0,118.63,118.74,118.09,118.23,9815.0
2023-10-31 10:40:00,118.11,118.47,118.02,118.34,12497.0,118.11,118.47,118.02,118.34,12497.0
2023-10-31 10:50:00,118.34,119.14,118.27,118.9,19667.0,118.34,119.14,118.27,118.9,19667.0
2023-10-31 11:00:00,118.95,119.37,118.77,119.32,39464.0,118.95,119.37,118.77,119.32,39464.0
2023-10-31 11:10:00,119.32,119.45,118.96,119.01,31820.0,119.32,119.45,118.96,119.01,31820.0
2023-10-31 11:20:00,119.03,119.14,118.9,119.09,18868.0,119.03,119.14,118.9,119.09,18868.0
2023-10-31 11:30:00,119.09,119.4,118.98,119.04,12245.0,119.09,119.4,118.98,119.04,12245.0
2023-10-31 11:40:00,118.97,119.36,118.86,119.16,7607.0,118.97,119.36,118.86,119.16,7607.0
2023-10-31 11:50:00,119.17,120.11,119.12,120.11,5380.0,119.17,120.11,119.12,120.11,5380.0
2023-10-31 12:00:00,120.19,120.27,119.64,119.64,4924.0,120.19,120.27,119.64,119.64,4924.0
2023-10-31 12:10:00,119.62,119.74,119.28,119.34,9578.0,119.62,119.74,119.28,119.34,9578.0
2023-10-31 12:20:00,119.29,119.84,119.28,119.82,8541.0,119.29,119.84,119.28,119.82,8541.0
2023-10-31 12:30:00,119.89,119.95,119.56,119.91,19782.0,119.89,119.95,119.56,119.91,19782.0
2023-10-31 12:40:00,119.81,119.94,119.67,119.73,7258.0,119.81,119.94,119.67,119.73,7258.0
2023-10-31 12:50:00,119.69,119.86,119.54,119.7,7710.0,119.69,119.86,119.54,119.7,7710.0
2023-10-31 13:00:00,119.77,119.91,119.66,119.87,13786.0,119.77,119.91,119.66,119.87,13786.0
2023-10-31 13:10:00,119.84,119.84,119.53,119.76,6440.0,119.84,119.84,119.53,119.76,6440.0
2023-10-31 13:20:00,119.81,120.42,119.81,120.42,12544.0,119.81,120.42,119.81,120.42,12544.0
2023-10-31 13:30:00,120.34,120.51,120.2,120.43,17984.0,120.34,120.51,120.2,120.43,17984.0
2023-10-31 13:40:00,120.48,120.67,120.4,120.62,11626.0,120.48,120.67,120.4,120.62,11626.0
2023-10-31 13:50:00,120.58,121.1,120.51,121.09,11108.0,120.58,121.1,120.51,121.09,11108.0
2023-10-31 14:00:00,121.16,121.3,121.04,121.16,14676.0,121.16,121.3,121.04,121.16,14676.0
2023-10-31 14:10:00,121.15,121.23,121.02,121.11,13824.0,121.15,121.23,121.02,121.11,13824.0
2023-10-31 14:20:00,121.11,121.22,120.9,121.12,11391.0,121.11,121.22,120.9,121.12,11391.0
2023-10-31 14:30:00,121.1,121.21,120.89,121.05,13160.0,121.1,121.21,120.89,121.05,13160.0
2023-10-31 14:40:00,121.03,121.32,121.0,121.32,7508.0,121.03,121.32,121.0,121.32,7508.0
2023-10-31 14:50:00,121.28,121.38,121.22,121.25,8545.0,121.28,121.38,121.22,121.25,8545.0
2023-10-31 15:00:00,121.24,121.3,121.01,121.18,7883.0,121.24,121.3,121.01,121.18,7883.0
2023-10-31 15:10:00,121.21,121.53,121.21,121.51,9080.0,121.21,121.53,121.21,121.51,9080.0
2023-10-31 15:20:00,121.51,121.51,121.13,121.28,16890.0,121.51,121.51,121.13,121.28,16890.0
2023-10-31 15:30:00,121.27,121.27,121.08,121.2,13036.0,121.27,121.27,121.08,121.2,13036.0
2023-10-31 15:40:00,121.17,121.39,121.11,121.14,35371.0,121.17,121.39,121.11,121.14,35371.0
2023-10-31 15:50:00,121.11,121.38,120.88,121.06,127458.0,121.11,121.38,120.88,121.06,127458.0
2023-11-01 09:30:00,121.06,121.06,117.55,117.9,28496.0,121.06,121.06,117.55,117.9,28496.0
2023-11-01 09:40:00,117.87,118.48,117.34,118.17,7094.0,117.87,118.48,117.34,118.17,7094.0
2023-11-01 09:50:00,118.26,118.26,117.6,117.67,8892.0,118.26,118.26,117.6,117.67,8892.0
2023-11-01 10:00:00,117.86,117.88,117.09,117.75,9179.0,117.86,117.88,117.09,117.75,9179.0
2023-11-01 10:10:00,117.74,118.19,117.73,118.09,7950.0,117.74,118.19,117.73,118.09,7950.0
2023-11-01 10:20:00,118.19,118.41,118.06,118.29,25636.0,118.19,118.41,118.06,118.29,25636.0
2023-11-01 10:30:00,118.22,118.88,118.15,118.69,7961.0,118.22,118.88,118.15,118.69,7961.0
2023-11-01 10:40:00,118.67,119.15,118.62,118.88,5168.0,118.67,119.15,118.62,118.88,5168.0
2023-11-01 10:50:00,118.98,119.44,118.94,119.37,11140.0,118.98,119.44,118.94,119.37,11140.0
2023-11-01 11:00:00,119.46,119.61,119.3,119.42,5271.0,119.46,119.61,119.3,119.42,5271.0
2023-11-01 11:10:00,119.43,119.43,118.62,118.77,18878.0,119.43,119.43,118.62,118.77,18878.0
2023-11-01 11:20:00,118.71,118.93,118.69,118.88,6662.0,118.71,118.93,118.69,118.88,6662.0
2023-11-01 11:30:00,118.79,118.85,118.41,118.41,6850.0,118.79,118.85,118.41,118.41,6850.0
2023-11-01 11:40:00,118.49,118.69,118.35,118.68,5807.0,118.49,118.69,118.35,118.68,5807.0
2023-11-01 11:50:00,118.67,118.97,118.67,118.82,6793.0,118.67,118.97,118.67,118.82,6793.0
2023-11-01 12:00:00,118.81,118.87,118.6,118.79,5856.0,118.81,118.87,118.6,118.79,5856.0
2023-11-01 12:10:00,118.87,118.93,118.42,118.48,4660.0,118.87,118.93,118.42,118.48,4660.0
2023-11-01 12:20:00,118.45,118.51,118.06,118.28,3460.0,118.45,118.51,118.06,118.28,3460.0
2023-11-01 12:30:00,118.22,118.67,118.22,118.4,3007.0,118.22,118.67,118.22,118.4,3007.0
2023-11-01 12:40:00,118.18,118.45,118.13,118.44,1671.0,118.18,118.45,118.13,118.44,1671.0
2023-11-01 12:50:00,118.35,118.35,118.07,118.24,3697.0,118.35,118.35,118.07,118.24,3697.0
2023-11-01 13:00:00,118.3,118.37,118.08,118.37,5144.0,118.3,118.37,118.08,118.37,5144.0
2023-11-01 13:10:00,118.39,118.49,118.31,118.46,2826.0,118.39,118.49,118.31,118.46,2826.0
2023-11-01 13:20:00,118.52,118.52,118.05,118.05,2364.0,118.52,118.52,118.05,118.05,2364.0
2023-11-01 13:30:00,118.04,118.2,117.63,117.66,2823.0,118.04,118.2,117.63,117.66,2823.0
2023-11-01 13:40:00,117.67,117.67,117.33,117.6,6081.0,117.67,117.67,117.33,117.6,6081.0
2023-11-01 13:50:00,117.55,117.79,117.53,117.68,2877.0,117.55,117.79,117.53,117.68,2877.0
2023-11-01 14:00:00,117.75,118.01,117.47,117.65,4634.0,117.75,118.01,117.47,117.65,4634.0
2023-11-01 14:10:00,117.69,117.75,117.19,117.48,3408.0,117.69,117.75,117.19,117.48,3408.0
2023-11-01 14:20:00,117.54,117.88,117.54,117.88,3314.0,117.54,117.88,117.54,117.88,3314.0
2023-11-01 14:30:00,117.85,118.2,117.6,117.76,7740.0,117.85,118.2,117.6,117.76,7740.0
2023-11-01 14:40:00,117.71,117.72,117.24,117.28,5708.0,117.71,117.72,117.24,117.28,5708.0
2023-11-01 14:50:00,117.36,118.1,117.32,118.0,4605.0,117.36,118.1,117.32,118.0,4605.0
2023-11-01 15:00:00,118.02,118.27,117.88,117.93,4546.0,118.02,118.27,117.88,117.93,4546.0
2023-11-01 15:10:00,118.02,118.49,118.02,118.44,10407.0,118.02,118.49,118.02,118.44,10407.0
2023-11-01 15:20:00,118.36,118.94,118.28,118.9,11615.0,118.36,118.94,118.28,118.9,11615.0
2023-11-01 15:30:00,118.93,119.04,118.56,118.64,20808.0,118.93,119.04,118.56,118.64,20808.0
2023-11-01 15:40:00,118.64,118.7,118.45,118.64,23625.0,118.64,118.7,118.45,118.64,23625.0
2023-11-01 15:50:00,118.6,118.94,118.41,118.61,137269.0,118.6,118.94,118.41,118.61,137269.0
2023-11-02 09:30:00,120.66,122.87,120.3,121.94,78854.0,120.66,122.87,120.3,121.94,78854.0
2023-11-02 09:40:00,121.91,122.1,120.98,121.23,12518.0,121.91,122.1,120.98,121.23,12518.0
2023-11-02 09:50:00,121.3,121.65,120.9,121.63,23965.0,121.3,121.65,120.9,121.63,23965.0
2023-11-02 10:00:00,121.36,122.47,121.36,121.93,56556.0,121.36,122.47,121.36,121.93,56556.0
2023-11-02 10:10:00,121.84,122.31,121.62,122.26,32474.0,121.84,122.31,121.62,122.26,32474.0
2023-11-02 10:20:00,122.29,122.75,122.13,122.7,27011.0,122.29,122.75,122.13,122.7,27011.0
2023-11-02 10:30:00,122.76,123.54,122.48,123.54,22581.0,122.76,123.54,122.48,123.54,22581.0
2023-11-02 10:40:00,123.57,123.68,123.04,123.68,16004.0,123.57,123.68,123.04,123.68,16004.0
2023-11-02 10:50:00,123.68,124.0,123.49,123.79,14234.0,123.68,124.0,123.49,123.79,14234.0
2023-11-02 11:00:00,123.85,124.31,123.85,124.14,10941.0,123.85,124.31,123.85,124.14,10941.0
2023-11-02 11:10:00,124.16,124.57,124.08,124.55,17246.0,124.16,124.57,124.08,124.55,17246.0
2023-11-02 11:20:00,124.5,124.69,123.99,124.03,17198.0,124.5,124.69,123.99,124.03,17198.0
2023-11-02 11:30:00,123.92,124.34,123.85,124.34,10132.0,123.92,124.34,123.85,124.34,10132.0
2023-11-02 11:40:00,124.35,124.83,124.33,124.78,16320.0,124.35,124.83,124.33,124.78,16320.0
2023-11-02 11:50:00,124.87,125.37,124.8,125.22,22203.0,124.87,125.37,124.8,125.22,22203.0
2023-11-02 12:00:00,125.16,125.18,124.92,125.09,16868.0,125.16,125.18,124.92,125.09,16868.0
2023-11-02 12:10:00,125.09,125.29,125.03,125.27,13578.0,125.09,125.29,125.03,125.27,13578.0
2023-11-02 12:20:00,125.22,125.36,125.04,125.35,9835.0,125.22,125.36,125.04,125.35,9835.0
2023-11-02 12:30:00,125.26,125.28,125.02,125.22,9698.0,125.26,125.28,125.02,125.22,9698.0
2023-11-02 12:40:00,125.25,125.36,125.05,125.29,12132.0,125.25,125.36,125.05,125.29,12132.0
2023-11-02 12:50:00,125.37,125.52,125.24,125.25,9043.0,125.37,125.52,125.24,125.25,9043.0
2023-11-02 13:00:00,125.35,125.4,125.15,125.25,4681.0,125.35,125.4,125.15,125.25,4681.0
2023-11-02 13:10:00,125.21,125.42,125.19,125.42,5399.0,125.21,125.42,125.19,125.42,5399.0
2023-11-02 13:20:00,125.43,125.43,125.08,125.11,3227.0,125.43,125.43,125.08,125.11,3227.0
2023-11-02 13:30:00,125.11,125.32,125.06,125.3,6904.0,125.11,125.32,125.06,125.3,6904.0
2023-11-02 13:40:00,125.3,125.45,125.3,125.41,9138.0,125.3,125.45,125.3,125.41,9138.0
2023-11-02 13:50:00,125.35,125.89,125.32,125.75,11932.0,125.35,125.89,125.32,125.75,11932.0
2023-11-02 14:00:00,125.72,125.78,125.53,125.55,20882.0,125.72,125.78,125.53,125.55,20882.0
2023-11-02 14:10:00,125.5,125.52,125.24,125.27,10990.0,125.5,125.52,125.24,125.27,10990.0
2023-11-02 14:20:00,125.22,125.6,125.11,125.6,16417.0,125.22,125.6,125.11,125.6,16417.0
2023-11-02 14:30:00,125.57,125.87,125.49,125.81,27787.0,125.57,125.87,125.49,125.81,27787.0
2023-11-02 14:40:00,125.85,125.87,125.66,125.73,16560.0,125.85,125.87,125.66,125.73,16560.0
2023-11-02 14:50:00,125.74,125.86,125.69,125.83,12284.0,125.74,125.86,125.69,125.83,12284.0
2023-11-02 15:00:00,125.83,125.95,125.71,125.85,20215.0,125.83,125.95,125.71,125.85,20215.0
2023-11-02 15:10:00,125.86,125.86,125.66,125.69,19648.0,125.86,125.86,125.66,125.69,19648.0
2023-11-02 15:20:00,125.72,125.89,125.67,125.85,20785.0,125.72,125.89,125.67,125.85,20785.0
2023-11-02 15:30:00,125.84,126.17,125.79,126.14,55779.0,125.84,126.17,125.79,126.14,55779.0
2023-11-02 15:40:00,126.14,126.26,125.84,125.97,48077.0,126.14,126.26,125.84,125.97,48077.0
2023-11-02 15:50:00,125.98,126.4,125.96,126.26,154673.0,125.98,126.4,125.96,126.26,154673.0
2023-11-03 09:30:00,133.01,133.39,130.28,132.59,216371.0,133.01,133.39,130.28,132.59,216371.0
2023-11-03 09:40:00,132.59,133.03,131.41,132.05,181250.0,132.59,133.03,131.41,132.05,181250.0
2023-11-03 09:50:00,132.0,132.95,132.0,132.69,109887.0,132.0,132.95,132.0,132.69,109887.0
2023-11-03 10:00:00,132.7,133.47,132.69,132.94,124497.0,132.7,133.47,132.69,132.94,124497.0
2023-11-03 10:10:00,132.94,133.04,132.28,132.89,77413.0,132.94,133.04,132.28,132.89,77413.0
2023-11-03 10:20:00,132.89,133.15,132.44,132.85,94807.0,132.89,133.15,132.44,132.85,94807.0
2023-11-03 10:30:00,132.85,132.85,131.66,132.02,64160.0,132.85,132.85,131.66,132.02,64160.0
2023-11-03 10:40:00,132.02,133.0,131.91,132.94,77835.0,132.02,133.0,131.91,132.94,77835.0
2023-11-03 10:50:00,133.0,133.01,132.56,132.76,71388.0,133.0,133.01,132.56,132.76,71388.0
2023-11-03 11:00:00,132.8,133.0,132.0,132.78,48365.0,132.8,133.0,132.0,132.78,48365.0
2023-11-03 11:10:00,132.76,133.18,132.35,132.97,66589.0,132.76,133.18,132.35,132.97,66589.0
2023-11-03 11:20:00,132.92,133.28,132.76,132.88,70780.0,132.92,133.28,132.76,132.88,70780.0
2023-11-03 11:30:00,132.89,133.44,132.87,133.24,59186.0,132.89,133.44,132.87,133.24,59186.0
2023-11-03 11:40:00,133.24,133.37,132.73,132.73,53335.0,133.24,133.37,132.73,132.73,53335.0
2023-11-03 11:50:00,132.76,133.37,132.76,133.32,52783.0,132.76,133.37,132.76,133.32,52783.0
2023-11-03 12:00:00,133.31,133.35,132.9,133.06,53250.0,133.31,133.35,132.9,133.06,53250.0
2023-11-03 12:10:00,133.06,133.42,132.8,133.22,50207.0,133.06,133.42,132.8,133.22,50207.0
2023-11-03 12:20:00,133.25,133.26,132.6,133.05,42342.0,133.25,133.26,132.6,133.05,42342.0
2023-11-03 12:30:00,133.06,133.38,132.85,133.22,43103.0,133.06,133.38,132.85,133.22,43103.0
2023-11-03 12:40:00,133.22,133.47,133.17,133.17,48564.0,133.22,133.47,133.17,133.17,48564.0
2023-11-03 12:50:00,133.2,133.51,133.15,133.5,43560.0,133.2,133.51,133.15,133.5,43560.0
2023-11-03 13:00:00,133.5,133.5,132.94,132.97,32134.0,133.5,133.5,132.94,132.97,32134.0
2023-11-03 13:10:00,133.0,133.05,132.64,132.8,42862.0,133.0,133.05,132.64,132.8,42862.0
2023-11-03 13:20:00,132.85,133.0,132.28,132.57,29818.0,132.85,133.0,132.28,132.57,29818.0
2023-11-03 13:30:00,132.55,132.69,132.42,132.5,32417.0,132.55,132.69,132.42,132.5,32417.0
2023-11-03 13:40:00,132.5,132.58,132.07,132.39,26970.0,132.5,132.58,132.07,132.39,26970.0
2023-11-03 13:50:00,132.43,132.79,132.43,132.61,27048.0,132.43,132.79,132.43,132.61,27048.0
2023-11-03 14:00:00,132.61,132.64,132.27,132.31,30219.0,132.61,132.64,132.27,132.31,30219.0
2023-11-03 14:10:00,132.31,132.5,131.93,132.21,58158.0,132.31,132.5,131.93,132.21,58158.0
2023-11-03 14:20:00,132.21,132.77,132.21,132.76,31349.0,132.21,132.77,132.21,132.76,31349.0
2023-11-03 14:30:00,132.73,133.04,132.68,132.94,36461.0,132.73,133.04,132.68,132.94,36461.0
2023-11-03 14:40:00,132.99,133.03,132.64,133.0,43726.0,132.99,133.03,132.64,133.0,43726.0
2023-11-03 14:50:00,133.0,133.13,132.79,133.1,75607.0,133.0,133.13,132.79,133.1,75607.0
2023-11-03 15:00:00,133.09,133.1,132.61,132.61,42527.0,133.09,133.1,132.61,132.61,42527.0
2023-11-03 15:10:00,132.65,132.95,132.31,132.75,52063.0,132.65,132.95,132.31,132.75,52063.0
2023-11-03 15:20:00,132.74,132.86,132.35,132.45,49838.0,132.74,132.86,132.35,132.45,49838.0
2023-11-03 15:30:00,132.45,132.64,132.37,132.52,65684.0,132.45,132.64,132.37,132.52,65684.0
2023-11-03 15:40:00,132.52,132.84,132.42,132.53,112047.0,132.52,132.84,132.42,132.53,112047.0
2023-11-03 15:50:00,132.52,133.01,132.4,132.42,444146.0,132.52,133.01,132.4,132.42,444146.0
2023-11-06 09:30:00,132.14,132.88,130.86,131.23,50795.0,132.14,132.88,130.86,131.23,50795.0
2023-11-06 09:40:00,131.18,131.64,130.68,130.74,56533.0,131.18,131.64,130.68,130.74,56533.0
2023-11-06 09:50:00,130.92,131.62,130.41,131.62,40566.0,130.92,131.62,130.41,131.62,40566.0
2023-11-06 10:00:00,131.71,132.09,131.06,131.94,92260.0,131.71,132.09,131.06,131.94,92260.0
2023-11-06 10:10:00,131.92,132.31,131.59,131.88,53301.0,131.92,132.31,131.59,131.88,53301.0
2023-11-06 10:20:00,131.91,132.07,131.84,131.98,73294.0,131.91,132.07,131.84,131.98,73294.0
2023-11-06 10:30:00,132.0,132.31,131.77,132.0,65567.0,132.0,132.31,131.77,132.0,65567.0
2023-11-06 10:40:00,131.97,132.0,130.74,130.79,67383.0,131.97,132.0,130.74,130.79,67383.0
2023-11-06 10:50:00,130.82,131.15,130.58,131.1,42671.0,130.82,131.15,130.58,131.1,42671.0
2023-11-06 11:00:00,131.13,131.74,130.9,131.5,41248.0,131.13,131.74,130.9,131.5,41248.0
2023-11-06 11:10:00,131.43,132.0,131.43,131.78,32978.0,131.43,132.0,131.43,131.78,32978.0
2023-11-06 11:20:00,131.81,132.03,131.46,131.78,44195.0,131.81,132.03,131.46,131.78,44195.0
2023-11-06 11:30:00,131.78,132.32,131.78,132.25,49101.0,131.78,132.32,131.78,132.25,49101.0
2023-11-06 11:40:00,132.24,132.36,132.07,132.33,35600.0,132.24,132.36,132.07,132.33,35600.0
2023-11-06 11:50:00,132.36,132.76,132.26,132.53,41576.0,132.36,132.76,132.26,132.53,41576.0
2023-11-06 12:00:00,132.52,132.6,132.08,132.43,44385.0,132.52,132.6,132.08,132.43,44385.0
2023-11-06 12:10:00,132.43,132.71,132.31,132.63,30701.0,132.43,132.71,132.31,132.63,30701.0
2023-11-06 12:20:00,132.64,132.66,132.17,132.49,30181.0,132.64,132.66,132.17,132.49,30181.0
2023-11-06 12:30:00,132.5,132.7,132.38,132.53,35257.0,132.5,132.7,132.38,132.53,35257.0
2023-11-06 12:40:00,132.44,132.77,131.89,131.96,58650.0,132.44,132.77,131.89,131.96,58650.0
2023-11-06 12:50:00,132.0,132.34,131.98,132.31,34826.0,132.0,132.34,131.98,132.31,34826.0
2023-11-06 13:00:00,132.33,132.35,131.87,131.98,32632.0,132.33,132.35,131.87,131.98,32632.0
2023-11-06 13:10:00,131.96,132.0,131.62,131.66,35346.0,131.96,132.0,131.62,131.66,35346.0
2023-11-06 13:20:00,131.64,131.99,131.44,131.78,30549.0,131.64,131.99,131.44,131.78,30549.0
2023-11-06 13:30:00,131.78,131.84,130.52,131.58,51002.0,131.78,131.84,130.52,131.58,51002.0
2023-11-06 13:40:00,131.58,131.71,131.36,131.41,29971.0,131.58,131.71,131.36,131.41,29971.0
2023-11-06 13:50:00,131.36,131.59,131.17,131.37,30799.0,131.36,131.59,131.17,131.37,30799.0
2023-11-06 14:00:00,131.39,131.74,131.36,131.72,26676.0,131.39,131.74,131.36,131.72,26676.0
2023-11-06 14:10:00,131.66,132.13,131.65,132.05,31712.0,131.66,132.13,131.65,132.05,31712.0
2023-11-06 14:20:00,132.05,132.31,131.8,132.22,31918.0,132.05,132.31,131.8,132.22,31918.0
2023-11-06 14:30:00,132.21,132.44,132.16,132.44,46811.0,132.21,132.44,132.16,132.44,46811.0
2023-11-06 14:40:00,132.41,132.77,132.4,132.52,45058.0,132.41,132.77,132.4,132.52,45058.0
2023-11-06 14:50:00,132.53,132.54,132.0,132.32,51709.0,132.53,132.54,132.0,132.32,51709.0
2023-11-06 15:00:00,132.37,132.46,131.88,132.35,36528.0,132.37,132.46,131.88,132.35,36528.0
2023-11-06 15:10:00,132.33,132.66,132.31,132.66,48556.0,132.33,132.66,132.31,132.66,48556.0
2023-11-06 15:20:00,132.66,132.72,132.42,132.63,69645.0,132.66,132.72,132.42,132.63,69645.0
2023-11-06 15:30:00,132.63,132.87,132.44,132.81,96995.0,132.63,132.87,132.44,132.81,96995.0
2023-11-06 15:40:00,132.78,132.93,132.41,132.41,148762.0,132.78,132.93,132.41,132.41,148762.0
2023-11-06 15:50:00,132.34,132.46,131.5,132.26,579734.0,132.34,132.46,131.5,132.26,579734.0
2023-11-07 09:30:00,130.71,132.27,130.71,131.44,53189.0,130.71,132.27,130.71,131.44,53189.0
2023-11-07 09:40:00,131.38,132.13,131.37,131.8,21250.0,131.38,132.13,131.37,131.8,21250.0
2023-11-07 09:50:00,131.7,133.29,131.64,132.54,25844.0,131.7,133.29,131.64,132.54,25844.0
2023-11-07 10:00:00,132.39,132.5,131.93,132.24,28484.0,132.39,132.5,131.93,132.24,28484.0
2023-11-07 10:10:00,132.15,132.99,131.99,132.22,32441.0,132.15,132.99,131.99,132.22,32441.0
2023-11-07 10:20:00,132.32,132.46,131.91,132.32,24682.0,132.32,132.46,131.91,132.32,24682.0
2023-11-07 10:30:00,132.25,132.3,131.95,132.05,36085.0,132.25,132.3,131.95,132.05,36085.0
2023-11-07 10:40:00,132.0,132.4,131.92,132.37,43777.0,132.0,132.4,131.92,132.37,43777.0
2023-11-07 10:50:00,132.21,132.43,131.95,132.19,20418.0,132.21,132.43,131.95,132.19,20418.0
2023-11-07 11:00:00,132.04,132.42,131.95,132.31,11571.0,132.04,132.42,131.95,132.31,11571.0
2023-11-07 11:10:00,132.3,132.34,132.12,132.22,19271.0,132.3,132.34,132.12,132.22,19271.0
2023-11-07 11:20:00,132.17,132.31,131.95,132.17,16777.0,132.17,132.31,131.95,132.17,16777.0
2023-11-07 11:30:00,132.16,132.34,132.01,132.1,8855.0,132.16,132.34,132.01,132.1,8855.0
2023-11-07 11:40:00,132.09,132.2,131.95,132.0,14861.0,132.09,132.2,131.95,132.0,14861.0
2023-11-07 11:50:00,132.01,132.05,131.41,131.41,39248.0,132.01,132.05,131.41,131.41,39248.0
2023-11-07 12:00:00,131.4,131.49,131.0,131.3,11990.0,131.4,131.49,131.0,131.3,11990.0
2023-11-07 12:10:00,131.31,131.56,131.15,131.15,16030.0,131.31,131.56,131.15,131.15,16030.0
2023-11-07 12:20:00,131.14,131.44,131.13,131.4,7944.0,131.14,131.44,131.13,131.4,7944.0
2023-11-07 12:30:00,131.27,131.28,130.82,131.02,19118.0,131.27,131.28,130.82,131.02,19118.0
2023-11-07 12:40:00,130.99,131.02,130.62,130.63,19794.0,130.99,131.02,130.62,130.63,19794.0
2023-11-07 12:50:00,130.59,130.93,130.3,130.93,15957.0,130.59,130.93,130.3,130.93,15957.0
2023-11-07 13:00:00,130.99,131.25,130.87,131.19,12768.0,130.99,131.25,130.87,131.19,12768.0
2023-11-07 13:10:00,131.19,131.19,130.69,130.8,9092.0,131.19,131.19,130.69,130.8,9092.0
2023-11-07 13:20:00,130.82,130.91,130.44,130.59,14494.0,130.82,130.91,130.44,130.59,14494.0
2023-11-07 13:30:00,130.54,130.87,130.53,130.71,22213.0,130.54,130.87,130.53,130.71,22213.0
2023-11-07 13:40:00,130.72,130.81,130.55,130.73,18221.0,130.72,130.81,130.55,130.73,18221.0
2023-11-07 13:50:00,130.75,130.86,130.47,130.61,21868.0,130.75,130.86,130.47,130.61,21868.0
2023-11-07 14:00:00,130.64,131.27,130.63,131.06,17970.0,130.64,131.27,130.63,131.06,17970.0
2023-11-07 14:10:00,131.06,131.11,130.71,130.75,8340.0,131.06,131.11,130.71,130.75,8340.0
2023-11-07 14:20:00,130.72,130.75,130.55,130.68,7982.0,130.72,130.75,130.55,130.68,7982.0
2023-11-07 14:30:00,130.69,130.95,130.58,130.67,20687.0,130.69,130.95,130.58,130.67,20687.0
2023-11-07 14:40:00,130.61,131.17,130.61,131.03,18369.0,130.61,131.17,130.61,131.03,18369.0
2023-11-07 14:50:00,130.97,131.05,130.66,130.66,14837.0,130.97,131.05,130.66,130.66,14837.0
2023-11-07 15:00:00,130.66,131.03,130.65,130.68,19029.0,130.66,131.03,130.65,130.68,19029.0
2023-11-07 15:10:00,130.67,131.0,130.66,130.88,16123.0,130.67,131.0,130.66,130.88,16123.0
2023-11-07 15:20:00,130.88,131.16,130.82,131.0,16575.0,130.88,131.16,130.82,131.0,16575.0
2023-11-07 15:30:00,130.98,131.33,130.95,131.27,33055.0,130.98,131.33,130.95,131.27,33055.0
2023-11-07 15:40:00,131.31,131.37,131.17,131.25,45296.0,131.31,131.37,131.17,131.25,45296.0
2023-11-07 15:50:00,131.3,131.37,131.06,131.08,164250.0,131.3,131.37,131.06,131.08,164250.0
2023-11-08 09:30:00,131.08,131.74,130.5,131.57,11384.0,131.08,131.74,130.5,131.57,11384.0
2023-11-08 09:40:00,131.7,133.47,131.7,133.47,13741.0,131.7,133.47,131.7,133.47,13741.0
2023-11-08 09:50:00,133.38,133.92,133.22,133.81,9415.0,133.38,133.92,133.22,133.81,9415.0
2023-11-08 10:00:00,133.94,134.36,132.95,133.24,25646.0,133.94,134.36,132.95,133.24,25646.0
2023-11-08 10:10:00,133.14,133.14,132.59,133.04,11613.0,133.14,133.14,132.59,133.04,11613.0
2023-11-08 10:20:00,132.94,133.33,132.74,133.06,11250.0,132.94,133.33,132.74,133.06,11250.0
2023-11-08 10:30:00,132.94,133.11,132.46,132.85,14831.0,132.94,133.11,132.46,132.85,14831.0
2023-11-08 10:40:00,132.96,133.0,132.52,132.92,11094.0,132.96,133.0,132.52,132.92,11094.0
2023-11-08 10:50:00,132.88,133.01,132.32,132.4,11799.0,132.88,133.01,132.32,132.4,11799.0
2023-11-08 11:00:00,132.31,132.63,132.24,132.26,12255.0,132.31,132.63,132.24,132.26,12255.0
2023-11-08 11:10:00,132.36,132.69,132.36,132.53,5861.0,132.36,132.69,132.36,132.53,5861.0
2023-11-08 11:20:00,132.6,132.81,132.32,132.67,9865.0,132.6,132.81,132.32,132.67,9865.0
2023-11-08 11:30:00,132.66,132.9,132.28,132.4,14269.0,132.66,132.9,132.28,132.4,14269.0
2023-11-08 11:40:00,132.26,132.63,132.21,132.27,12521.0,132.26,132.63,132.21,132.27,12521.0
2023-11-08 11:50:00,132.24,132.26,131.98,132.02,7399.0,132.24,132.26,131.98,132.02,7399.0
2023-11-08 12:00:00,132.06,132.11,131.5,131.5,11960.0,132.06,132.11,131.5,131.5,11960.0
2023-11-08 12:10:00,131.42,131.89,131.29,131.56,8285.0,131.42,131.89,131.29,131.56,8285.0
2023-11-08 12:20:00,131.56,131.68,131.32,131.53,7663.0,131.56,131.68,131.32,131.53,7663.0
2023-11-08 12:30:00,131.52,131.6,131.14,131.19,16502.0,131.52,131.6,131.14,131.19,16502.0
2023-11-08 12:40:00,131.08,131.3,130.87,131.19,10403.0,131.08,131.3,130.87,131.19,10403.0
2023-11-08 12:50:00,131.08,131.09,130.72,131.02,7744.0,131.08,131.09,130.72,131.02,7744.0
2023-11-08 13:00:00,131.1,131.75,131.1,131.52,10965.0,131.1,131.75,131.1,131.52,10965.0
2023-11-08 13:10:00,131.51,131.51,131.13,131.14,7991.0,131.51,131.51,131.13,131.14,7991.0
2023-11-08 13:20:00,131.09,131.31,131.04,131.22,8615.0,131.09,131.31,131.04,131.22,8615.0
2023-11-08 13:30:00,131.19,131.31,131.06,131.26,5163.0,131.19,131.31,131.06,131.26,5163.0
2023-11-08 13:40:00,131.27,131.31,131.02,131.23,7551.0,131.27,131.31,131.02,131.23,7551.0
2023-11-08 13:50:00,131.28,131.33,131.09,131.09,8328.0,131.28,131.33,131.09,131.09,8328.0
2023-11-08 14:00:00,131.11,131.39,130.9,131.34,6847.0,131.11,131.39,130.9,131.34,6847.0
2023-11-08 14:10:00,131.34,131.34,131.11,131.26,8902.0,131.34,131.34,131.11,131.26,8902.0
2023-11-08 14:20:00,131.23,131.23,130.92,131.04,9283.0,131.23,131.23,130.92,131.04,9283.0
2023-11-08 14:30:00,131.05,131.12,130.74,130.97,11159.0,131.05,131.12,130.74,130.97,11159.0
2023-11-08 14:40:00,130.97,131.02,130.79,130.91,12889.0,130.97,131.02,130.79,130.91,12889.0
2023-11-08 14:50:00,130.9,131.2,130.9,131.08,10265.0,130.9,131.2,130.9,131.08,10265.0
2023-11-08 15:00:00,131.13,131.23,131.03,131.16,9918.0,131.13,131.23,131.03,131.16,9918.0
2023-11-08 15:10:00,131.08,131.13,130.8,130.94,13728.0,131.08,131.13,130.8,130.94,13728.0
2023-11-08 15:20:00,130.94,131.18,130.82,130.82,11725.0,130.94,131.18,130.82,130.82,11725.0
2023-11-08 15:30:00,130.81,130.81,130.43,130.61,13414.0,130.81,130.81,130.43,130.61,13414.0
2023-11-08 15:40:00,130.66,130.69,130.19,130.25,26121.0,130.66,130.69,130.19,130.25,26121.0
2023-11-08 15:50:00,130.28,130.69,130.27,130.62,102579.0,130.28,130.69,130.27,130.62,102579.0
2023-11-09 09:30:00,131.35,131.97,130.44,131.97,29694.0,131.35,131.97,130.44,131.97,29694.0
2023-11-09 09:40:00,131.97,132.88,131.96,132.56,12267.0,131.97,132.88,131.96,132.56,12267.0
2023-11-09 09:50:00,132.42,132.77,132.13,132.49,8429.0,132.42,132.77,132.13,132.49,8429.0
2023-11-09 10:00:00,132.63,133.01,132.44,132.89,23344.0,132.63,133.01,132.44,132.89,23344.0
2023-11-09 10:10:00,132.79,133.32,132.66,132.66,8978.0,132.79,133.32,132.66,132.66,8978.0
2023-11-09 10:20:00,132.7,132.7,131.62,131.99,5769.0,132.7,132.7,131.62,131.99,5769.0
2023-11-09 10:30:00,132.0,132.0,131.01,131.8,20950.0,132.0,132.0,131.01,131.8,20950.0
2023-11-09 10:40:00,131.74,132.31,131.74,132.31,8461.0,131.74,132.31,131.74,132.31,8461.0
2023-11-09 10:50:00,132.37,132.84,132.34,132.72,11280.0,132.37,132.84,132.34,132.72,11280.0
2023-11-09 11:00:00,132.71,133.26,132.55,133.22,12378.0,132.71,133.26,132.55,133.22,12378.0
2023-11-09 11:10:00,133.27,133.8,133.07,133.13,55530.0,133.27,133.8,133.07,133.13,55530.0
2023-11-09 11:20:00,133.12,133.18,132.57,132.61,7890.0,133.12,133.18,132.57,132.61,7890.0
2023-11-09 11:30:00,132.61,132.89,132.53,132.62,9315.0,132.61,132.89,132.53,132.62,9315.0
2023-11-09 11:40:00,132.57,132.91,132.57,132.81,8169.0,132.57,132.91,132.57,132.81,8169.0
2023-11-09 11:50:00,132.8,132.89,132.39,132.65,10300.0,132.8,132.89,132.39,132.65,10300.0
2023-11-09 12:00:00,132.6,132.83,132.46,132.63,11568.0,132.6,132.83,132.46,132.63,11568.0
2023-11-09 12:10:00,132.68,132.69,132.3,132.38,11068.0,132.68,132.69,132.3,132.38,11068.0
2023-11-09 12:20:00,132.44,132.49,131.97,132.01,18186.0,132.44,132.49,131.97,132.01,18186.0
2023-11-09 12:30:00,131.94,132.22,131.89,132.03,6545.0,131.94,132.22,131.89,132.03,6545.0
2023-11-09 12:40:00,132.0,132.31,131.99,132.19,7800.0,132.0,132.31,131.99,132.19,7800.0
2023-11-09 12:50:00,132.29,132.47,132.14,132.14,6767.0,132.29,132.47,132.14,132.14,6767.0
2023-11-09 13:00:00,132.2,132.2,131.28,131.33,12662.0,132.2,132.2,131.28,131.33,12662.0
2023-11-09 13:10:00,131.32,132.05,131.31,131.77,7709.0,131.32,132.05,131.31,131.77,7709.0
2023-11-09 13:20:00,131.73,131.79,131.48,131.63,7751.0,131.73,131.79,131.48,131.63,7751.0
2023-11-09 13:30:00,131.54,131.72,131.38,131.39,8692.0,131.54,131.72,131.38,131.39,8692.0
2023-11-09 13:40:00,131.42,131.42,131.15,131.31,12665.0,131.42,131.42,131.15,131.31,12665.0
2023-11-09 13:50:00,131.26,131.33,131.06,131.12,10620.0,131.26,131.33,131.06,131.12,10620.0
2023-11-09 14:00:00,131.05,131.12,130.28,130.68,18175.0,131.05,131.12,130.28,130.68,18175.0
2023-11-09 14:10:00,130.59,130.6,130.31,130.31,7444.0,130.59,130.6,130.31,130.31,7444.0
2023-11-09 14:20:00,130.39,130.73,130.34,130.66,16099.0,130.39,130.73,130.34,130.66,16099.0
2023-11-09 14:30:00,130.66,130.78,130.04,130.3,16444.0,130.66,130.78,130.04,130.3,16444.0
2023-11-09 14:40:00,130.32,130.38,130.07,130.25,12172.0,130.32,130.38,130.07,130.25,12172.0
2023-11-09 14:50:00,130.21,130.28,129.99,130.25,14458.0,130.21,130.28,129.99,130.25,14458.0
2023-11-09 15:00:00,130.3,130.47,130.05,130.09,14437.0,130.3,130.47,130.05,130.09,14437.0
2023-11-09 15:10:00,130.08,130.4,130.08,130.39,18882.0,130.08,130.4,130.08,130.39,18882.0
2023-11-09 15:20:00,130.41,130.52,130.19,130.26,19194.0,130.41,130.52,130.19,130.26,19194.0
2023-11-09 15:30:00,130.28,130.44,130.05,130.05,32676.0,130.28,130.44,130.05,130.05,32676.0
2023-11-09 15:40:00,130.04,130.57,130.0,130.57,43998.0,130.04,130.57,130.0,130.57,43998.0
2023-11-09 15:50:00,130.59,130.91,130.57,130.76,208492.0,130.59,130.91,130.57,130.76,208492.0
2023-11-10 09:30:00,130.56,131.29,129.4,130.78,27988.0,130.56,131.29,129.4,130.78,27988.0
2023-11-10 09:40:00,131.14,131.32,130.7,130.97,7227.0,131.14,131.32,130.7,130.97,7227.0
2023-11-10 09:50:00,130.97,131.2,130.55,131.01,9325.0,130.97,131.2,130.55,131.01,9325.0
2023-11-10 10:00:00,130.79,130.88,130.06,130.09,16731.0,130.79,130.88,130.06,130.09,16731.0
2023-11-10 10:10:00,129.95,130.07,128.93,129.01,11812.0,129.95,130.07,128.93,129.01,11812.0
2023-11-10 10:20:00,128.85,129.18,128.07,128.24,9868.0,128.85,129.18,128.07,128.24,9868.0
2023-11-10 10:30:00,128.08,128.57,128.06,128.49,9728.0,128.08,128.57,128.06,128.49,9728.0
2023-11-10 10:40:00,128.49,129.13,128.41,128.72,16875.0,128.49,129.13,128.41,128.72,16875.0
2023-11-10 10:50:00,128.72,128.87,128.57,128.64,7617.0,128.72,128.87,128.57,128.64,7617.0
2023-11-10 11:00:00,128.59,128.99,128.51,128.68,8942.0,128.59,128.99,128.51,128.68,8942.0
2023-11-10 11:10:00,128.67,128.87,128.63,128.76,6143.0,128.67,128.87,128.63,128.76,6143.0
2023-11-10 11:20:00,128.72,129.25,128.57,128.95,14101.0,128.72,129.25,128.57,128.95,14101.0
2023-11-10 11:30:00,128.9,129.13,128.85,128.87,7612.0,128.9,129.13,128.85,128.87,7612.0
2023-11-10 11:40:00,128.9,129.09,128.77,128.77,12390.0,128.9,129.09,128.77,128.77,12390.0
2023-11-10 11:50:00,128.66,129.09,128.66,128.94,12585.0,128.66,129.09,128.66,128.94,12585.0
2023-11-10 12:00:00,128.8,129.09,128.69,129.01,9538.0,128.8,129.09,128.69,129.01,9538.0
2023-11-10 12:10:00,128.97,129.28,128.71,129.19,8705.0,128.97,129.28,128.71,129.19,8705.0
2023-11-10 12:20:00,129.19,129.39,129.14,129.36,3721.0,129.19,129.39,129.14,129.36,3721.0
2023-11-10 12:30:00,129.42,130.18,129.4,130.11,7826.0,129.42,130.18,129.4,130.11,7826.0
2023-11-10 12:40:00,130.1,130.25,129.96,130.12,5446.0,130.1,130.25,129.96,130.12,5446.0
2023-11-10 12:50:00,130.18,130.54,130.09,130.53,9204.0,130.18,130.54,130.09,130.53,9204.0
2023-11-10 13:00:00,130.45,130.58,130.07,130.07,3233.0,130.45,130.58,130.07,130.07,3233.0
2023-11-10 13:10:00,130.16,130.17,129.67,129.77,9939.0,130.16,130.17,129.67,129.77,9939.0
2023-11-10 13:20:00,129.79,130.96,129.78,130.33,14753.0,129.79,130.96,129.78,130.33,14753.0
2023-11-10 13:30:00,130.39,130.52,130.3,130.4,5238.0,130.39,130.52,130.3,130.4,5238.0
2023-11-10 13:40:00,130.38,130.5,130.21,130.45,9862.0,130.38,130.5,130.21,130.45,9862.0
2023-11-10 13:50:00,130.4,130.47,130.31,130.31,6853.0,130.4,130.47,130.31,130.31,6853.0
2023-11-10 14:00:00,130.28,130.43,130.22,130.43,15068.0,130.28,130.43,130.22,130.43,15068.0
2023-11-10 14:10:00,130.41,130.76,130.4,130.64,8669.0,130.41,130.76,130.4,130.64,8669.0
2023-11-10 14:20:00,130.59,130.78,130.52,130.53,6380.0,130.59,130.78,130.52,130.53,6380.0
2023-11-10 14:30:00,130.45,130.5,130.02,130.06,13476.0,130.45,130.5,130.02,130.06,13476.0
2023-11-10 14:40:00,130.06,130.18,130.02,130.11,15312.0,130.06,130.18,130.02,130.11,15312.0
2023-11-10 14:50:00,130.15,130.49,130.15,130.25,7584.0,130.15,130.49,130.15,130.25,7584.0
2023-11-10 15:00:00,130.3,130.31,129.76,130.0,11153.0,130.3,130.31,129.76,130.0,11153.0
2023-11-10 15:10:00,130.05,130.5,129.84,130.45,22419.0,130.05,130.5,129.84,130.45,22419.0
2023-11-10 15:20:00,130.46,130.7,130.41,130.7,37577.0,130.46,130.7,130.41,130.7,37577.0
2023-11-10 15:30:00,130.76,130.88,130.63,130.75,21114.0,130.76,130.88,130.63,130.75,21114.0
2023-11-10 15:40:00,130.78,131.12,130.75,131.02,43144.0,130.78,131.12,130.75,131.02,43144.0
2023-11-10 15:50:00,131.02,131.09,130.66,130.71,140394.0,131.02,131.09,130.66,130.71,140394.0
2023-11-13 09:30:00,129.57,129.9,129.16,129.17,10716.0,129.57,129.9,129.16,129.17,10716.0
2023-11-13 09:40:00,129.85,129.93,128.6,128.71,25602.0,129.85,129.93,128.6,128.71,25602.0
2023-11-13 09:50:00,128.79,129.2,127.08,127.49,23355.0,128.79,129.2,127.08,127.49,23355.0
2023-11-13 10:00:00,127.44,127.7,126.86,127.64,25420.0,127.44,127.7,126.86,127.64,25420.0
2023-11-13 10:10:00,127.66,127.97,127.55,127.81,37525.0,127.66,127.97,127.55,127.81,37525.0
2023-11-13 10:20:00,127.81,128.28,127.52,127.7,20400.0,127.81,128.28,127.52,127.7,20400.0
2023-11-13 10:30:00,127.62,127.93,127.3,127.3,16695.0,127.62,127.93,127.3,127.3,16695.0
2023-11-13 10:40:00,127.33,127.52,126.93,127.33,21884.0,127.33,127.52,126.93,127.33,21884.0
2023-11-13 10:50:00,127.38,127.67,127.0,127.03,11785.0,127.38,127.67,127.0,127.03,11785.0
2023-11-13 11:00:00,127.0,127.35,126.92,127.05,13865.0,127.0,127.35,126.92,127.05,13865.0
2023-11-13 11:10:00,127.05,127.15,126.79,126.85,7606.0,127.05,127.15,126.79,126.85,7606.0
2023-11-13 11:20:00,126.86,126.86,126.02,126.25,15327.0,126.86,126.86,126.02,126.25,15327.0
2023-11-13 11:30:00,126.21,126.8,126.07,126.23,34429.0,126.21,126.8,126.07,126.23,34429.0
2023-11-13 11:40:00,126.23,127.04,126.22,127.04,32837.0,126.23,127.04,126.22,127.04,32837.0
2023-11-13 11:50:00,127.04,127.19,126.83,126.93,18740.0,127.04,127.19,126.83,126.93,18740.0
2023-11-13 12:00:00,127.01,127.2,126.56,126.84,23036.0,127.01,127.2,126.56,126.84,23036.0
2023-11-13 12:10:00,126.77,126.8,125.99,126.05,12245.0,126.77,126.8,125.99,126.05,12245.0
2023-11-13 12:20:00,126.01,126.53,125.98,126.43,40650.0,126.01,126.53,125.98,126.43,40650.0
2023-11-13 12:30:00,126.43,126.65,126.06,126.18,8745.0,126.43,126.65,126.06,126.18,8745.0
2023-11-13 12:40:00,126.18,126.68,126.03,126.44,16229.0,126.18,126.68,126.03,126.44,16229.0
2023-11-13 12:50:00,126.54,126.55,126.28,126.5,13659.0,126.54,126.55,126.28,126.5,13659.0
2023-11-13 13:00:00,126.57,126.94,126.5,126.55,12351.0,126.57,126.94,126.5,126.55,12351.0
2023-11-13 13:10:00,126.55,127.29,126.55,127.18,11262.0,126.55,127.29,126.55,127.18,11262.0
2023-11-13 13:20:00,127.12,127.12,126.5,126.53,8872.0,127.12,127.12,126.5,126.53,8872.0
2023-11-13 13:30:00,126.5,126.5,126.24,126.35,9874.0,126.5,126.5,126.24,126.35,9874.0
2023-11-13 13:40:00,126.24,126.81,126.17,126.69,11617.0,126.24,126.81,126.17,126.69,11617.0
2023-11-13 13:50:00,126.69,126.69,126.15,126.18,14788.0,126.69,126.69,126.15,126.18,14788.0
2023-11-13 14:00:00,126.17,126.28,125.99,126.03,14141.0,126.17,126.28,125.99,126.03,14141.0
2023-11-13 14:10:00,125.99,126.15,125.67,125.7,16628.0,125.99,126.15,125.67,125.7,16628.0
2023-11-13 14:20:00,125.78,125.84,125.54,125.82,21780.0,125.78,125.84,125.54,125.82,21780.0
2023-11-13 14:30:00,125.85,125.9,125.68,125.87,8954.0,125.85,125.9,125.68,125.87,8954.0
2023-11-13 14:40:00,125.95,126.0,125.73,125.81,6890.0,125.95,126.0,125.73,125.81,6890.0
2023-11-13 14:50:00,125.81,126.4,125.75,126.1,23812.0,125.81,126.4,125.75,126.1,23812.0
2023-11-13 15:00:00,126.05,126.05,125.71,125.82,16017.0,126.05,126.05,125.71,125.82,16017.0
2023-11-13 15:10:00,125.75,126.02,125.7,125.87,15789.0,125.75,126.02,125.7,125.87,15789.0
2023-11-13 15:20:00,125.89,126.1,125.79,125.79,16144.0,125.89,126.1,125.79,125.79,16144.0
2023-11-13 15:30:00,125.79,126.1,125.66,125.66,31059.0,125.79,126.1,125.66,125.66,31059.0
2023-11-13 15:40:00,125.63,126.04,125.55,125.78,49349.0,125.63,126.04,125.55,125.78,49349.0
2023-11-13 15:50:00,125.79,125.83,125.38,125.5,193445.0,125.79,125.83,125.38,125.5,193445.0
2023-11-14 09:30:00,129.5,132.12,129.5,131.94,26762.0,129.5,132.12,129.5,131.94,26762.0
2023-11-14 09:40:00,132.17,134.02,132.17,133.56,38276.0,132.17,134.02,132.17,133.56,38276.0
2023-11-14 09:50:00,133.33,134.14,132.72,133.67,16585.0,133.33,134.14,132.72,133.67,16585.0
2023-11-14 10:00:00,133.65,134.05,132.98,133.75,27138.0,133.65,134.05,132.98,133.75,27138.0
2023-11-14 10:10:00,133.74,134.29,133.42,134.03,33484.0,133.74,134.29,133.42,134.03,33484.0
2023-11-14 10:20:00,133.9,133.99,133.3,133.71,25920.0,133.9,133.99,133.3,133.71,25920.0
2023-11-14 10:30:00,133.81,134.84,133.68,134.58,34858.0,133.81,134.84,133.68,134.58,34858.0
2023-11-14 10:40:00,134.58,134.94,134.49,134.83,11190.0,134.58,134.94,134.49,134.83,11190.0
2023-11-14 10:50:00,134.74,135.02,134.12,134.29,8198.0,134.74,135.02,134.12,134.29,8198.0
2023-11-14 11:00:00,134.29,134.83,134.17,134.34,21317.0,134.29,134.83,134.17,134.34,21317.0
2023-11-14 11:10:00,134.31,134.54,134.24,134.44,101690.0,134.31,134.54,134.24,134.44,101690.0
2023-11-14 11:20:00,134.42,134.45,134.23,134.32,48846.0,134.42,134.45,134.23,134.32,48846.0
2023-11-14 11:30:00,134.27,134.39,133.97,134.15,19150.0,134.27,134.39,133.97,134.15,19150.0
2023-11-14 11:40:00,134.16,134.42,134.02,134.05,22939.0,134.16,134.42,134.02,134.05,22939.0
2023-11-14 11:50:00,134.01,134.05,133.33,133.48,17270.0,134.01,134.05,133.33,133.48,17270.0
2023-11-14 12:00:00,133.49,133.57,132.87,132.95,12649.0,133.49,133.57,132.87,132.95,12649.0
2023-11-14 12:10:00,132.86,133.04,132.13,132.21,20181.0,132.86,133.04,132.13,132.21,20181.0
2023-11-14 12:20:00,132.11,132.17,131.69,131.87,28039.0,132.11,132.17,131.69,131.87,28039.0
2023-11-14 12:30:00,131.91,132.54,131.86,132.25,24711.0,131.91,132.54,131.86,132.25,24711.0
2023-11-14 12:40:00,132.26,132.37,131.98,132.18,10944.0,132.26,132.37,131.98,132.18,10944.0
2023-11-14 12:50:00,132.23,132.52,132.11,132.44,35821.0,132.23,132.52,132.11,132.44,35821.0
2023-11-14 13:00:00,132.42,132.71,132.4,132.58,18021.0,132.42,132.71,132.4,132.58,18021.0
2023-11-14 13:10:00,132.55,132.64,132.19,132.31,11712.0,132.55,132.64,132.19,132.31,11712.0
2023-11-14 13:20:00,132.26,132.43,132.09,132.43,10970.0,132.26,132.43,132.09,132.43,10970.0
2023-11-14 13:30:00,132.44,132.64,132.27,132.56,44302.0,132.44,132.64,132.27,132.56,44302.0
2023-11-14 13:40:00,132.54,132.56,132.25,132.5,20950.0,132.54,132.56,132.25,132.5,20950.0
2023-11-14 13:50:00,132.5,132.56,132.08,132.12,16439.0,132.5,132.56,132.08,132.12,16439.0
2023-11-14 14:00:00,132.13,132.21,131.95,131.98,12142.0,132.13,132.21,131.95,131.98,12142.0
2023-11-14 14:10:00,131.98,132.14,131.86,132.03,10665.0,131.98,132.14,131.86,132.03,10665.0
2023-11-14 14:20:00,132.03,132.11,131.83,131.96,13013.0,132.03,132.11,131.83,131.96,13013.0
2023-11-14 14:30:00,132.01,132.08,131.74,131.96,26258.0,132.01,132.08,131.74,131.96,26258.0
2023-11-14 14:40:00,131.96,131.96,131.28,131.43,98615.0,131.96,131.96,131.28,131.43,98615.0
2023-11-14 14:50:00,131.42,131.47,131.23,131.36,33163.0,131.42,131.47,131.23,131.36,33163.0
2023-11-14 15:00:00,131.39,132.4,131.37,132.36,44100.0,131.39,132.4,131.37,132.36,44100.0
2023-11-14 15:10:00,132.35,132.4,132.07,132.12,32965.0,132.35,132.4,132.07,132.12,32965.0
2023-11-14 15:20:00,132.12,132.32,131.81,132.09,70773.0,132.12,132.32,131.81,132.09,70773.0
2023-11-14 15:30:00,132.09,132.18,131.98,132.07,68256.0,132.09,132.18,131.98,132.07,68256.0
2023-11-14 15:40:00,132.07,132.56,132.02,132.19,105320.0,132.07,132.56,132.02,132.19,105320.0
2023-11-14 15:50:00,132.16,132.6,132.08,132.25,230350.0,132.16,132.6,132.08,132.25,230350.0
2023-11-15 09:30:00,133.71,136.06,132.68,136.06,77201.0,133.71,136.06,132.68,136.06,77201.0
2023-11-15 09:40:00,136.08,136.99,135.6,136.53,31935.0,136.08,136.99,135.6,136.53,31935.0
2023-11-15 09:50:00,136.64,137.61,136.23,136.93,58914.0,136.64,137.61,136.23,136.93,58914.0
2023-11-15 10:00:00,136.94,137.15,136.46,136.72,75922.0,136.94,137.15,136.46,136.72,75922.0
2023-11-15 10:10:00,136.63,137.66,136.23,137.31,137347.0,136.63,137.66,136.23,137.31,137347.0
2023-11-15 10:20:00,137.25,137.45,136.63,136.71,55256.0,137.25,137.45,136.63,136.71,55256.0
2023-11-15 10:30:00,136.74,137.31,136.65,136.92,26808.0,136.74,137.31,136.65,136.92,26808.0
2023-11-15 10:40:00,136.82,136.85,136.01,136.29,44038.0,136.82,136.85,136.01,136.29,44038.0
2023-11-15 10:50:00,136.13,136.73,136.11,136.31,20327.0,136.13,136.73,136.11,136.31,20327.0
2023-11-15 11:00:00,136.39,136.44,135.57,135.86,46790.0,136.39,136.44,135.57,135.86,46790.0
2023-11-15 11:10:00,135.97,136.0,135.63,135.83,26961.0,135.97,136.0,135.63,135.83,26961.0
2023-11-15 11:20:00,135.83,135.83,135.0,135.12,26034.0,135.83,135.83,135.0,135.12,26034.0
2023-11-15 11:30:00,135.09,135.16,134.34,134.38,25871.0,135.09,135.16,134.34,134.38,25871.0
2023-11-15 11:40:00,134.34,134.34,133.96,133.97,23387.0,134.34,134.34,133.96,133.97,23387.0
2023-11-15 11:50:00,134.02,134.33,133.83,134.01,80741.0,134.02,134.33,133.83,134.01,80741.0
2023-11-15 12:00:00,134.02,134.44,133.92,134.25,22806.0,134.02,134.44,133.92,134.25,22806.0
2023-11-15 12:10:00,134.32,134.57,134.04,134.3,16276.0,134.32,134.57,134.04,134.3,16276.0
2023-11-15 12:20:00,134.24,134.84,134.0,134.8,32323.0,134.24,134.84,134.0,134.8,32323.0
2023-11-15 12:30:00,134.74,134.86,134.33,134.62,15926.0,134.74,134.86,134.33,134.62,15926.0
2023-11-15 12:40:00,134.55,134.57,134.04,134.15,13267.0,134.55,134.57,134.04,134.15,13267.0
2023-11-15 12:50:00,134.09,134.31,133.98,134.06,11148.0,134.09,134.31,133.98,134.06,11148.0
2023-11-15 13:00:00,134.02,134.14,133.81,134.1,15972.0,134.02,134.14,133.81,134.1,15972.0
2023-11-15 13:10:00,134.09,134.3,133.96,134.22,13633.0,134.09,134.3,133.96,134.22,13633.0
2023-11-15 13:20:00,134.23,134.64,134.11,134.28,17815.0,134.23,134.64,134.11,134.28,17815.0
2023-11-15 13:30:00,134.35,134.89,134.28,134.89,13477.0,134.35,134.89,134.28,134.89,13477.0
2023-11-15 13:40:00,134.89,135.09,134.8,134.92,17084.0,134.89,135.09,134.8,134.92,17084.0
2023-11-15 13:50:00,134.81,135.12,134.64,135.12,23001.0,134.81,135.12,134.64,135.12,23001.0
2023-11-15 14:00:00,135.17,135.36,134.78,134.82,14747.0,135.17,135.36,134.78,134.82,14747.0
2023-11-15 14:10:00,134.78,135.03,134.77,134.82,14658.0,134.78,135.03,134.77,134.82,14658.0
2023-11-15 14:20:00,134.94,135.22,134.73,135.05,10984.0,134.94,135.22,134.73,135.05,10984.0
2023-11-15 14:30:00,135.22,135.26,135.05,135.26,13136.0,135.22,135.26,135.05,135.26,13136.0
2023-11-15 14:40:00,135.22,135.24,135.03,135.12,13448.0,135.22,135.24,135.03,135.12,13448.0
2023-11-15 14:50:00,135.09,135.26,134.96,135.26,15853.0,135.09,135.26,134.96,135.26,15853.0
2023-11-15 15:00:00,135.26,135.77,135.2,135.67,65857.0,135.26,135.77,135.2,135.67,65857.0
2023-11-15 15:10:00,135.68,135.96,135.64,135.93,39434.0,135.68,135.96,135.64,135.93,39434.0
2023-11-15 15:20:00,135.91,135.99,135.65,135.8,38045.0,135.91,135.99,135.65,135.8,38045.0
2023-11-15 15:30:00,135.84,135.99,135.7,135.81,42388.0,135.84,135.99,135.7,135.81,42388.0
2023-11-15 15:40:00,135.79,135.97,135.69,135.75,74041.0,135.79,135.97,135.69,135.75,74041.0
2023-11-15 15:50:00,135.76,135.99,135.74,135.82,266589.0,135.76,135.99,135.74,135.82,266589.0
2023-11-16 09:30:00,134.68,135.33,134.13,135.27,14660.0,134.68,135.33,134.13,135.27,14660.0
2023-11-16 09:40:00,135.11,135.11,133.4,134.02,14393.0,135.11,135.11,133.4,134.02,14393.0
2023-11-16 09:50:00,134.03,134.03,132.93,133.4,11557.0,134.03,134.03,132.93,133.4,11557.0
2023-11-16 10:00:00,133.43,133.75,132.54,132.57,11499.0,133.43,133.75,132.54,132.57,11499.0
2023-11-16 10:10:00,132.59,133.19,132.16,133.08,28583.0,132.59,133.19,132.16,133.08,28583.0
2023-11-16 10:20:00,133.18,134.25,133.07,133.98,41084.0,133.18,134.25,133.07,133.98,41084.0
2023-11-16 10:30:00,133.99,134.23,133.19,133.34,40092.0,133.99,134.23,133.19,133.34,40092.0
2023-11-16 10:40:00,133.36,133.59,132.84,133.59,46747.0,133.36,133.59,132.84,133.59,46747.0
2023-11-16 10:50:00,133.62,133.62,133.25,133.57,41300.0,133.62,133.62,133.25,133.57,41300.0
2023-11-16 11:00:00,133.47,133.62,133.31,133.46,30693.0,133.47,133.62,133.31,133.46,30693.0
2023-11-16 11:10:00,133.45,133.5,133.3,133.42,50954.0,133.45,133.5,133.3,133.42,50954.0
2023-11-16 11:20:00,133.42,133.48,132.62,132.62,79835.0,133.42,133.48,132.62,132.62,79835.0
2023-11-16 11:30:00,132.56,132.61,132.02,132.22,15450.0,132.56,132.61,132.02,132.22,15450.0
2023-11-16 11:40:00,132.23,132.23,131.92,132.03,9939.0,132.23,132.23,131.92,132.03,9939.0
2023-11-16 11:50:00,131.97,132.02,131.11,131.11,9086.0,131.97,132.02,131.11,131.11,9086.0
2023-11-16 12:00:00,131.22,131.51,131.07,131.22,19845.0,131.22,131.51,131.07,131.22,19845.0
2023-11-16 12:10:00,131.22,131.36,130.92,131.11,7203.0,131.22,131.36,130.92,131.11,7203.0
2023-11-16 12:20:00,131.12,131.25,130.72,131.25,24238.0,131.12,131.25,130.72,131.25,24238.0
2023-11-16 12:30:00,131.25,131.26,130.56,131.03,26706.0,131.25,131.26,130.56,131.03,26706.0
2023-11-16 12:40:00,130.98,131.42,130.74,130.82,11725.0,130.98,131.42,130.74,130.82,11725.0
2023-11-16 12:50:00,130.73,130.8,130.41,130.68,12728.0,130.73,130.8,130.41,130.68,12728.0
2023-11-16 13:00:00,130.63,130.69,130.26,130.33,14217.0,130.63,130.69,130.26,130.33,14217.0
2023-11-16 13:10:00,130.26,130.37,129.74,129.86,12807.0,130.26,130.37,129.74,129.86,12807.0
2023-11-16 13:20:00,129.72,130.01,129.36,129.49,38831.0,129.72,130.01,129.36,129.49,38831.0
2023-11-16 13:30:00,129.53,129.63,129.16,129.18,44256.0,129.53,129.63,129.16,129.18,44256.0
2023-11-16 13:40:00,129.28,129.34,128.63,129.02,33766.0,129.28,129.34,128.63,129.02,33766.0
2023-11-16 13:50:00,128.94,129.13,128.87,129.03,24752.0,128.94,129.13,128.87,129.03,24752.0
2023-11-16 14:00:00,129.09,130.05,129.09,129.96,29681.0,129.09,130.05,129.09,129.96,29681.0
2023-11-16 14:10:00,129.88,130.25,129.78,129.78,29849.0,129.88,130.25,129.78,129.78,29849.0
2023-11-16 14:20:00,129.76,129.81,128.94,129.03,6612.0,129.76,129.81,128.94,129.03,6612.0
2023-11-16 14:30:00,129.03,129.13,128.57,128.91,34115.0,129.03,129.13,128.57,128.91,34115.0
2023-11-16 14:40:00,128.83,129.57,128.83,129.34,13550.0,128.83,129.57,128.83,129.34,13550.0
2023-11-16 14:50:00,129.28,129.29,128.86,128.97,27153.0,129.28,129.29,128.86,128.97,27153.0
2023-11-16 15:00:00,129.06,129.13,128.93,129.0,20723.0,129.06,129.13,128.93,129.0,20723.0
2023-11-16 15:10:00,129.01,129.83,128.73,129.65,30738.0,129.01,129.83,128.73,129.65,30738.0
2023-11-16 15:20:00,129.64,130.49,129.63,129.84,39344.0,129.64,130.49,129.63,129.84,39344.0
2023-11-16 15:30:00,129.87,130.51,129.59,129.94,62647.0,129.87,130.51,129.59,129.94,62647.0
2023-11-16 15:40:00,129.94,129.95,129.73,129.73,67885.0,129.94,129.95,129.73,129.73,67885.0
2023-11-16 15:50:00,129.66,130.09,129.51,129.92,229060.0,129.66,130.09,129.51,129.92,229060.0
2023-11-17 09:30:00,135.84,137.26,131.75,131.75,71252.0,135.84,137.26,131.75,131.75,71252.0
2023-11-17 09:40:00,132.6,133.99,132.12,133.99,144175.0,132.6,133.99,132.12,133.99,144175.0
2023-11-17 09:50:00,133.94,135.32,133.59,135.19,59694.0,133.94,135.32,133.59,135.19,59694.0
2023-11-17 10:00:00,135.21,135.86,134.75,135.02,51839.0,135.21,135.86,134.75,135.02,51839.0
2023-11-17 10:10:00,134.99,135.62,134.94,135.44,46515.0,134.99,135.62,134.94,135.44,46515.0
2023-11-17 10:20:00,135.5,135.54,134.89,135.1,28171.0,135.5,135.54,134.89,135.1,28171.0
2023-11-17 10:30:00,135.04,135.7,134.75,135.53,56337.0,135.04,135.7,134.75,135.53,56337.0
2023-11-17 10:40:00,135.53,135.73,134.8,135.03,41545.0,135.53,135.73,134.8,135.03,41545.0
2023-11-17 10:50:00,135.04,136.17,135.04,135.82,26193.0,135.04,136.17,135.04,135.82,26193.0
2023-11-17 11:00:00,135.8,136.24,135.67,136.24,46431.0,135.8,136.24,135.67,136.24,46431.0
2023-11-17 11:10:00,136.22,136.23,135.47,135.66,44622.0,136.22,136.23,135.47,135.66,44622.0
2023-11-17 11:20:00,135.7,136.17,135.7,135.81,23512.0,135.7,136.17,135.7,135.81,23512.0
2023-11-17 11:30:00,135.73,136.41,135.72,136.1,25031.0,135.73,136.41,135.72,136.1,25031.0
2023-11-17 11:40:00,136.05,136.71,135.94,136.63,72279.0,136.05,136.71,135.94,136.63,72279.0
2023-11-17 11:50:00,136.69,137.12,136.63,137.0,23651.0,136.69,137.12,136.63,137.0,23651.0
2023-11-17 12:00:00,137.02,137.32,136.45,136.49,24172.0,137.02,137.32,136.45,136.49,24172.0
2023-11-17 12:10:00,136.47,136.81,136.27,136.81,10357.0,136.47,136.81,136.27,136.81,10357.0
2023-11-17 12:20:00,136.7,136.7,136.21,136.58,12253.0,136.7,136.7,136.21,136.58,12253.0
2023-11-17 12:30:00,136.58,136.75,136.37,136.75,15720.0,136.58,136.75,136.37,136.75,15720.0
2023-11-17 12:40:00,136.9,137.09,136.67,136.98,29441.0,136.9,137.09,136.67,136.98,29441.0
2023-11-17 12:50:00,137.02,137.11,136.86,137.03,24383.0,137.02,137.11,136.86,137.03,24383.0
2023-11-17 13:00:00,137.04,137.32,136.89,137.32,20044.0,137.04,137.32,136.89,137.32,20044.0
2023-11-17 13:10:00,137.25,137.59,137.16,137.34,19904.0,137.25,137.59,137.16,137.34,19904.0
2023-11-17 13:20:00,137.31,137.57,137.17,137.38,28258.0,137.31,137.57,137.17,137.38,28258.0
2023-11-17 13:30:00,137.42,137.6,137.25,137.46,19575.0,137.42,137.6,137.25,137.46,19575.0
2023-11-17 13:40:00,137.44,137.55,137.25,137.25,24406.0,137.44,137.55,137.25,137.25,24406.0
2023-11-17 13:50:00,137.24,137.65,137.2,137.58,22437.0,137.24,137.65,137.2,137.58,22437.0
2023-11-17 14:00:00,137.62,137.79,137.33,137.47,44237.0,137.62,137.79,137.33,137.47,44237.0
2023-11-17 14:10:00,137.48,137.48,136.89,136.94,24522.0,137.48,137.48,136.89,136.94,24522.0
2023-11-17 14:20:00,136.87,137.09,136.52,136.59,13745.0,136.87,137.09,136.52,136.59,13745.0
2023-11-17 14:30:00,136.59,136.74,136.12,136.12,24717.0,136.59,136.74,136.12,136.12,24717.0
2023-11-17 14:40:00,136.18,136.82,136.12,136.42,25664.0,136.18,136.82,136.12,136.42,25664.0
2023-11-17 14:50:00,136.42,136.52,136.3,136.3,22498.0,136.42,136.52,136.3,136.3,22498.0
2023-11-17 15:00:00,136.34,136.54,136.22,136.47,38443.0,136.34,136.54,136.22,136.47,38443.0
2023-11-17 15:10:00,136.46,136.9,136.45,136.88,21029.0,136.46,136.9,136.45,136.88,21029.0
2023-11-17 15:20:00,136.93,137.26,136.89,137.08,34614.0,136.93,137.26,136.89,137.08,34614.0
2023-11-17 15:30:00,137.08,137.09,136.48,136.51,35759.0,137.08,137.09,136.48,136.51,35759.0
2023-11-17 15:40:00,136.5,136.64,136.03,136.09,69690.0,136.5,136.64,136.03,136.09,69690.0
2023-11-17 15:50:00,136.06,136.23,135.76,135.98,236421.0,136.06,136.23,135.76,135.98,236421.0
2023-11-20 09:30:00,136.0,136.19,133.08,135.14,122596.0,136.0,136.19,133.08,135.14,122596.0
2023-11-20 09:40:00,135.24,136.18,134.98,135.48,47895.0,135.24,136.18,134.98,135.48,47895.0
2023-11-20 09:50:00,135.38,135.83,135.19,135.71,43189.0,135.38,135.83,135.19,135.71,43189.0
2023-11-20 10:00:00,135.71,136.23,135.4,136.03,48973.0,135.71,136.23,135.4,136.03,48973.0
2023-11-20 10:10:00,136.06,136.96,136.05,136.65,34814.0,136.06,136.96,136.05,136.65,34814.0
2023-11-20 10:20:00,136.65,137.4,136.41,136.9,120287.0,136.65,137.4,136.41,136.9,120287.0
2023-11-20 10:30:00,136.83,137.55,136.3,137.53,42890.0,136.83,137.55,136.3,137.53,42890.0
2023-11-20 10:40:00,137.43,137.65,136.96,137.05,21666.0,137.43,137.65,136.96,137.05,21666.0
2023-11-20 10:50:00,137.04,137.07,136.62,136.78,27061.0,137.04,137.07,136.62,136.78,27061.0
2023-11-20 11:00:00,136.83,137.07,136.6,136.99,62581.0,136.83,137.07,136.6,136.99,62581.0
2023-11-20 11:10:00,136.85,137.01,136.5,136.58,23679.0,136.85,137.01,136.5,136.58,23679.0
2023-11-20 11:20:00,136.5,136.69,135.94,136.03,62031.0,136.5,136.69,135.94,136.03,62031.0
2023-11-20 11:30:00,136.06,136.32,135.6,135.78,41552.0,136.06,136.32,135.6,135.78,41552.0
2023-11-20 11:40:00,135.81,135.88,135.32,135.72,97693.0,135.81,135.88,135.32,135.72,97693.0
2023-11-20 11:50:00,135.66,136.1,135.51,135.56,77135.0,135.66,136.1,135.51,135.56,77135.0
2023-11-20 12:00:00,135.56,136.3,135.5,136.13,43530.0,135.56,136.3,135.5,136.13,43530.0
2023-11-20 12:10:00,136.13,136.73,136.13,136.67,47925.0,136.13,136.73,136.13,136.67,47925.0
2023-11-20 12:20:00,136.64,136.88,136.26,136.3,33436.0,136.64,136.88,136.26,136.3,33436.0
2023-11-20 12:30:00,136.3,136.63,136.05,136.05,20045.0,136.3,136.63,136.05,136.05,20045.0
2023-11-20 12:40:00,136.09,136.51,136.01,136.41,36211.0,136.09,136.51,136.01,136.41,36211.0
2023-11-20 12:50:00,136.36,136.96,136.09,136.96,49450.0,136.36,136.96,136.09,136.96,49450.0
2023-11-20 13:00:00,136.98,137.3,136.88,137.06,38020.0,136.98,137.3,136.88,137.06,38020.0
2023-11-20 13:10:00,137.11,137.38,136.95,137.01,29974.0,137.11,137.38,136.95,137.01,29974.0
2023-11-20 13:20:00,136.89,137.21,136.77,136.83,30584.0,136.89,137.21,136.77,136.83,30584.0
2023-11-20 13:30:00,136.81,137.39,136.63,137.06,24531.0,136.81,137.39,136.63,137.06,24531.0
2023-11-20 13:40:00,136.99,137.25,136.75,136.77,20247.0,136.99,137.25,136.75,136.77,20247.0
2023-11-20 13:50:00,136.77,136.87,136.4,136.47,33175.0,136.77,136.87,136.4,136.47,33175.0
2023-11-20 14:00:00,136.46,136.84,136.42,136.74,29388.0,136.46,136.84,136.42,136.74,29388.0
2023-11-20 14:10:00,136.77,136.8,136.17,136.17,20102.0,136.77,136.8,136.17,136.17,20102.0
2023-11-20 14:20:00,136.17,136.42,136.14,136.19,35895.0,136.17,136.42,136.14,136.19,35895.0
2023-11-20 14:30:00,136.19,136.62,136.05,136.45,41161.0,136.19,136.62,136.05,136.45,41161.0
2023-11-20 14:40:00,136.4,137.15,136.37,137.13,41827.0,136.4,137.15,136.37,137.13,41827.0
2023-11-20 14:50:00,137.09,137.1,136.62,136.89,43391.0,137.09,137.1,136.62,136.89,43391.0
2023-11-20 15:00:00,136.92,137.23,136.85,137.23,40616.0,136.92,137.23,136.85,137.23,40616.0
2023-11-20 15:10:00,137.24,137.41,137.13,137.28,62511.0,137.24,137.41,137.13,137.28,62511.0
2023-11-20 15:20:00,137.28,137.53,137.01,137.42,58710.0,137.28,137.53,137.01,137.42,58710.0
2023-11-20 15:30:00,137.42,137.54,137.17,137.38,83453.0,137.42,137.54,137.17,137.38,83453.0
2023-11-20 15:40:00,137.37,137.44,137.06,137.14,116684.0,137.37,137.44,137.06,137.14,116684.0
2023-11-20 15:50:00,137.14,137.16,136.56,136.79,353227.0,137.14,137.16,136.56,136.79,353227.0
2023-11-21 09:30:00,159.9,163.89,156.01,159.56,531446.0,159.9,163.89,156.01,159.56,531446.0
2023-11-21 09:40:00,159.99,162.65,158.85,160.9,316981.0,159.99,162.65,158.85,160.9,316981.0
2023-11-21 09:50:00,161.07,162.99,160.71,162.78,151111.0,161.07,162.99,160.71,162.78,151111.0
2023-11-21 10:00:00,162.88,163.48,161.78,162.89,232182.0,162.88,163.48,161.78,162.89,232182.0
2023-11-21 10:10:00,162.89,163.9,162.13,163.18,156951.0,162.89,163.9,162.13,163.18,156951.0
2023-11-21 10:20:00,163.23,163.76,161.73,162.62,128731.0,163.23,163.76,161.73,162.62,128731.0
2023-11-21 10:30:00,162.7,163.55,161.99,162.81,75498.0,162.7,163.55,161.99,162.81,75498.0
2023-11-21 10:40:00,162.73,164.6,162.62,164.42,92913.0,162.73,164.6,162.62,164.42,92913.0
2023-11-21 10:50:00,164.51,165.22,164.01,164.5,174687.0,164.51,165.22,164.01,164.5,174687.0
2023-11-21 11:00:00,164.64,164.79,163.67,164.62,72293.0,164.64,164.79,163.67,164.62,72293.0
2023-11-21 11:10:00,164.72,165.5,164.57,164.78,83274.0,164.72,165.5,164.57,164.78,83274.0
2023-11-21 11:20:00,164.81,165.69,164.64,165.12,75911.0,164.81,165.69,164.64,165.12,75911.0
2023-11-21 11:30:00,165.1,165.4,164.72,164.99,85611.0,165.1,165.4,164.72,164.99,85611.0
2023-11-21 11:40:00,165.06,167.03,164.87,166.33,130304.0,165.06,167.03,164.87,166.33,130304.0
2023-11-21 11:50:00,166.42,167.09,166.04,166.21,80811.0,166.42,167.09,166.04,166.21,80811.0
2023-11-21 12:00:00,166.27,167.03,165.93,166.62,87885.0,166.27,167.03,165.93,166.62,87885.0
2023-11-21 12:10:00,166.62,166.74,165.96,166.0,50784.0,166.62,166.74,165.96,166.0,50784.0
2023-11-21 12:20:00,165.95,166.02,165.09,165.41,103011.0,165.95,166.02,165.09,165.41,103011.0
2023-11-21 12:30:00,165.49,165.49,164.64,164.79,102467.0,165.49,165.49,164.64,164.79,102467.0
2023-11-21 12:40:00,164.76,165.06,164.67,164.96,56246.0,164.76,165.06,164.67,164.96,56246.0
2023-11-21 12:50:00,164.86,165.32,164.42,164.63,85241.0,164.86,165.32,164.42,164.63,85241.0
2023-11-21 13:00:00,164.64,164.64,163.73,163.75,60908.0,164.64,164.64,163.73,163.75,60908.0
2023-11-21 13:10:00,163.79,164.12,162.92,163.85,140486.0,163.79,164.12,162.92,163.85,140486.0
2023-11-21 13:20:00,163.79,164.3,163.57,164.3,36564.0,163.79,164.3,163.57,164.3,36564.0
2023-11-21 13:30:00,164.27,164.42,163.99,164.22,43127.0,164.27,164.42,163.99,164.22,43127.0
2023-11-21 13:40:00,164.23,164.76,164.16,164.75,61227.0,164.23,164.76,164.16,164.75,61227.0
2023-11-21 13:50:00,164.77,165.05,164.45,165.05,50359.0,164.77,165.05,164.45,165.05,50359.0
2023-11-21 14:00:00,164.89,165.21,164.62,164.7,36924.0,164.89,165.21,164.62,164.7,36924.0
2023-11-21 14:10:00,164.66,165.24,164.3,164.53,94995.0,164.66,165.24,164.3,164.53,94995.0
2023-11-21 14:20:00,164.58,164.93,164.46,164.81,33479.0,164.58,164.93,164.46,164.81,33479.0
2023-11-21 14:30:00,164.81,164.85,164.46,164.75,33437.0,164.81,164.85,164.46,164.75,33437.0
2023-11-21 14:40:00,164.69,164.87,164.46,164.76,24441.0,164.69,164.87,164.46,164.76,24441.0
2023-11-21 14:50:00,164.76,164.81,164.35,164.72,34186.0,164.76,164.81,164.35,164.72,34186.0
2023-11-21 15:00:00,164.77,165.81,164.74,165.75,68236.0,164.77,165.81,164.74,165.75,68236.0
2023-11-21 15:10:00,165.75,166.16,165.05,165.05,92002.0,165.75,166.16,165.05,165.05,92002.0
2023-11-21 15:20:00,165.06,165.44,164.8,165.4,65126.0,165.06,165.44,164.8,165.4,65126.0
2023-11-21 15:30:00,165.4,166.06,165.3,165.96,87613.0,165.4,166.06,165.3,165.96,87613.0
2023-11-21 15:40:00,165.96,166.43,165.75,165.78,167387.0,165.96,166.43,165.75,165.78,167387.0
2023-11-21 15:50:00,165.78,166.25,164.97,165.03,394643.0,165.78,166.25,164.97,165.03,394643.0
2023-11-22 09:30:00,166.37,167.42,165.73,166.52,56604.0,166.37,167.42,165.73,166.52,56604.0
2023-11-22 09:40:00,166.53,168.08,166.1,168.0,44738.0,166.53,168.08,166.1,168.0,44738.0
2023-11-22 09:50:00,167.88,170.52,167.67,169.67,69809.0,167.88,170.52,167.67,169.67,69809.0
2023-11-22 10:00:00,169.56,169.73,168.23,169.52,104052.0,169.56,169.73,168.23,169.52,104052.0
2023-11-22 10:10:00,169.4,170.2,169.15,169.78,85045.0,169.4,170.2,169.15,169.78,85045.0
2023-11-22 10:20:00,169.75,171.37,169.46,171.28,85623.0,169.75,171.37,169.46,171.28,85623.0
2023-11-22 10:30:00,171.28,171.99,170.87,171.69,86804.0,171.28,171.99,170.87,171.69,86804.0
2023-11-22 10:40:00,171.72,172.16,171.35,171.82,66626.0,171.72,172.16,171.35,171.82,66626.0
2023-11-22 10:50:00,171.81,172.23,171.3,171.81,60717.0,171.81,172.23,171.3,171.81,60717.0
2023-11-22 11:00:00,171.74,171.89,170.89,171.81,42632.0,171.74,171.89,170.89,171.81,42632.0
2023-11-22 11:10:00,171.79,172.16,171.49,171.65,40499.0,171.79,172.16,171.49,171.65,40499.0
2023-11-22 11:20:00,171.67,171.67,170.93,171.16,46365.0,171.67,171.67,170.93,171.16,46365.0
2023-11-22 11:30:00,171.16,171.62,171.12,171.29,28008.0,171.16,171.62,171.12,171.29,28008.0
2023-11-22 11:40:00,171.26,171.73,171.15,171.57,37979.0,171.26,171.73,171.15,171.57,37979.0
2023-11-22 11:50:00,171.63,172.24,171.54,172.01,48087.0,171.63,172.24,171.54,172.01,48087.0
2023-11-22 12:00:00,172.03,172.77,171.59,172.77,36796.0,172.03,172.77,171.59,172.77,36796.0
2023-11-22 12:10:00,172.7,173.36,172.41,172.84,82787.0,172.7,173.36,172.41,172.84,82787.0
2023-11-22 12:20:00,172.78,173.51,172.77,172.99,74722.0,172.78,173.51,172.77,172.99,74722.0
2023-11-22 12:30:00,172.93,173.15,172.65,172.71,58341.0,172.93,173.15,172.65,172.71,58341.0
2023-11-22 12:40:00,172.7,172.94,172.07,172.08,40449.0,172.7,172.94,172.07,172.08,40449.0
2023-11-22 12:50:00,172.08,172.34,171.85,172.18,30779.0,172.08,172.34,171.85,172.18,30779.0
2023-11-22 13:00:00,172.2,172.32,171.76,172.04,43951.0,172.2,172.32,171.76,172.04,43951.0
2023-11-22 13:10:00,172.0,172.0,171.65,171.91,44203.0,172.0,172.0,171.65,171.91,44203.0
2023-11-22 13:20:00,171.93,172.19,171.83,172.16,23793.0,171.93,172.19,171.83,172.16,23793.0
2023-11-22 13:30:00,172.18,172.42,172.03,172.16,28756.0,172.18,172.42,172.03,172.16,28756.0
2023-11-22 13:40:00,172.14,172.18,171.14,171.37,34010.0,172.14,172.18,171.14,171.37,34010.0
2023-11-22 13:50:00,171.32,171.58,170.99,171.0,32937.0,171.32,171.58,170.99,171.0,32937.0
2023-11-22 14:00:00,170.99,171.41,170.83,171.38,50870.0,170.99,171.41,170.83,171.38,50870.0
2023-11-22 14:10:00,171.42,171.61,170.83,171.2,31355.0,171.42,171.61,170.83,171.2,31355.0
2023-11-22 14:20:00,171.15,171.76,171.08,171.75,37279.0,171.15,171.76,171.08,171.75,37279.0
2023-11-22 14:30:00,171.75,171.77,170.55,170.99,72728.0,171.75,171.77,170.55,170.99,72728.0
2023-11-22 14:40:00,170.99,171.94,170.65,171.94,71512.0,170.99,171.94,170.65,171.94,71512.0
2023-11-22 14:50:00,171.97,172.22,171.71,171.86,47040.0,171.97,172.22,171.71,171.86,47040.0
2023-11-22 15:00:00,171.83,172.01,171.44,171.56,39518.0,171.83,172.01,171.44,171.56,39518.0
2023-11-22 15:10:00,171.68,171.97,171.58,171.62,40652.0,171.68,171.97,171.58,171.62,40652.0
2023-11-22 15:20:00,171.63,172.01,171.58,171.93,38618.0,171.63,172.01,171.58,171.93,38618.0
2023-11-22 15:30:00,171.94,171.95,171.03,171.11,83672.0,171.94,171.95,171.03,171.11,83672.0
2023-11-22 15:40:00,171.1,171.88,170.91,171.84,97567.0,171.1,171.88,170.91,171.84,97567.0
2023-11-22 15:50:00,171.82,172.12,171.74,171.83,269032.0,171.82,172.12,171.74,171.83,269032.0
2023-11-24 09:30:00,172.8,174.58,172.66,173.4,34243.0,172.8,174.58,172.66,173.4,34243.0
2023-11-24 09:40:00,173.2,174.1,172.93,173.28,26036.0,173.2,174.1,172.93,173.28,26036.0
2023-11-24 09:50:00,173.28,173.68,172.51,173.47,35304.0,173.28,173.68,172.51,173.47,35304.0
2023-11-24 10:00:00,173.27,173.47,172.32,172.46,22726.0,173.27,173.47,172.32,172.46,22726.0
2023-11-24 10:10:00,172.47,172.61,171.96,172.15,17372.0,172.47,172.61,171.96,172.15,17372.0
2023-11-24 10:20:00,172.16,172.67,172.15,172.27,16353.0,172.16,172.67,172.15,172.27,16353.0
2023-11-24 10:30:00,172.28,173.05,172.28,172.9,27413.0,172.28,173.05,172.28,172.9,27413.0
2023-11-24 10:40:00,172.87,173.11,172.25,172.25,19890.0,172.87,173.11,172.25,172.25,19890.0
2023-11-24 10:50:00,172.25,172.59,172.21,172.51,31505.0,172.25,172.59,172.21,172.51,31505.0
2023-11-24 11:00:00,172.51,173.01,172.46,172.89,20743.0,172.51,173.01,172.46,172.89,20743.0
2023-11-24 11:10:00,172.83,173.21,172.39,172.9,31567.0,172.83,173.21,172.39,172.9,31567.0
2023-11-24 11:20:00,172.95,172.95,172.32,172.56,22184.0,172.95,172.95,172.32,172.56,22184.0
2023-11-24 11:30:00,172.54,172.69,172.23,172.42,28424.0,172.54,172.69,172.23,172.42,28424.0
2023-11-24 11:40:00,172.5,172.55,171.94,171.97,34292.0,172.5,172.55,171.94,171.97,34292.0
2023-11-24 11:50:00,171.96,172.47,171.86,172.01,36983.0,171.96,172.47,171.86,172.01,36983.0
2023-11-24 12:00:00,171.98,172.49,171.94,172.38,17861.0,171.98,172.49,171.94,172.38,17861.0
2023-11-24 12:10:00,172.31,172.59,172.24,172.39,19831.0,172.31,172.59,172.24,172.39,19831.0
2023-11-24 12:20:00,172.41,172.46,172.21,172.27,23343.0,172.41,172.46,172.21,172.27,23343.0
2023-11-24 12:30:00,172.3,172.41,172.15,172.28,31470.0,172.3,172.41,172.15,172.28,31470.0
2023-11-24 12:40:00,172.34,172.8,172.27,172.62,36898.0,172.34,172.8,172.27,172.62,36898.0
2023-11-24 12:50:00,172.55,172.69,172.25,172.47,89620.0,172.55,172.69,172.25,172.47,89620.0
2023-11-27 09:30:00,172.3,172.49,171.31,171.77,32178.0,172.3,172.49,171.31,171.77,32178.0
2023-11-27 09:40:00,171.55,172.08,170.61,172.08,22323.0,171.55,172.08,170.61,172.08,22323.0
2023-11-27 09:50:00,171.99,172.08,171.02,171.33,18379.0,171.99,172.08,171.02,171.33,18379.0
2023-11-27 10:00:00,171.25,171.87,170.89,171.8,40507.0,171.25,171.87,170.89,171.8,40507.0
2023-11-27 10:10:00,171.8,172.41,171.37,172.02,31193.0,171.8,172.41,171.37,172.02,31193.0
2023-11-27 10:20:00,171.86,172.25,171.44,172.0,21283.0,171.86,172.25,171.44,172.0,21283.0
2023-11-27 10:30:00,172.0,172.16,171.24,171.56,35505.0,172.0,172.16,171.24,171.56,35505.0
2023-11-27 10:40:00,171.66,171.69,171.23,171.45,23754.0,171.66,171.69,171.23,171.45,23754.0
2023-11-27 10:50:00,171.44,171.61,171.26,171.43,23232.0,171.44,171.61,171.26,171.43,23232.0
2023-11-27 11:00:00,171.37,171.67,171.25,171.58,32523.0,171.37,171.67,171.25,171.58,32523.0
2023-11-27 11:10:00,171.59,171.98,171.24,171.92,25020.0,171.59,171.98,171.24,171.92,25020.0
2023-11-27 11:20:00,171.98,172.14,171.66,171.83,22243.0,171.98,172.14,171.66,171.83,22243.0
2023-11-27 11:30:00,171.82,172.05,171.6,172.02,16256.0,171.82,172.05,171.6,172.02,16256.0
2023-11-27 11:40:00,171.99,172.29,171.95,172.15,18742.0,171.99,172.29,171.95,172.15,18742.0
2023-11-27 11:50:00,172.21,172.31,171.79,171.84,16285.0,172.21,172.31,171.79,171.84,16285.0
2023-11-27 12:00:00,171.89,172.11,171.69,171.96,16843.0,171.89,172.11,171.69,171.96,16843.0
2023-11-27 12:10:00,172.03,172.14,171.29,171.51,34805.0,172.03,172.14,171.29,171.51,34805.0
2023-11-27 12:20:00,171.46,171.67,171.24,171.25,26937.0,171.46,171.67,171.24,171.25,26937.0
2023-11-27 12:30:00,171.28,171.62,171.27,171.29,14479.0,171.28,171.62,171.27,171.29,14479.0
2023-11-27 12:40:00,171.31,171.7,171.25,171.59,21303.0,171.31,171.7,171.25,171.59,21303.0
2023-11-27 12:50:00,171.58,171.81,171.48,171.74,14357.0,171.58,171.81,171.48,171.74,14357.0
2023-11-27 13:00:00,171.75,171.97,171.71,171.8,16167.0,171.75,171.97,171.71,171.8,16167.0
2023-11-27 13:10:00,171.77,172.21,171.73,172.16,16739.0,171.77,172.21,171.73,172.16,16739.0
2023-11-27 13:20:00,172.12,172.36,171.98,172.29,19072.0,172.12,172.36,171.98,172.29,19072.0
2023-11-27 13:30:00,172.24,172.47,172.21,172.21,17648.0,172.24,172.47,172.21,172.21,17648.0
2023-11-27 13:40:00,172.16,172.2,171.94,172.11,9075.0,172.16,172.2,171.94,172.11,9075.0
2023-11-27 13:50:00,172.11,172.11,171.36,171.58,35658.0,172.11,172.11,171.36,171.58,35658.0
2023-11-27 14:00:00,171.62,172.24,171.56,171.95,22338.0,171.62,172.24,171.56,171.95,22338.0
2023-11-27 14:10:00,171.93,172.35,171.9,172.12,21874.0,171.93,172.35,171.9,172.12,21874.0
2023-11-27 14:20:00,172.11,172.59,172.11,172.54,23267.0,172.11,172.59,172.11,172.54,23267.0
2023-11-27 14:30:00,172.53,172.71,172.45,172.66,20486.0,172.53,172.71,172.45,172.66,20486.0
2023-11-27 14:40:00,172.66,172.69,172.3,172.5,22688.0,172.66,172.69,172.3,172.5,22688.0
2023-11-27 14:50:00,172.46,172.9,172.42,172.86,30287.0,172.46,172.9,172.42,172.86,30287.0
2023-11-27 15:00:00,172.84,173.18,172.68,173.16,33658.0,172.84,173.18,172.68,173.16,33658.0
2023-11-27 15:10:00,173.14,173.16,172.62,173.16,19742.0,173.14,173.16,172.62,173.16,19742.0
2023-11-27 15:20:00,173.24,173.26,172.86,173.0,23044.0,173.24,173.26,172.86,173.0,23044.0
2023-11-27 15:30:00,173.01,173.05,172.78,172.9,27171.0,173.01,173.05,172.78,172.9,27171.0
2023-11-27 15:40:00,172.88,172.9,171.87,171.89,34855.0,172.88,172.9,171.87,171.89,34855.0
2023-11-27 15:50:00,171.95,172.2,171.6,171.68,163383.0,171.95,172.2,171.6,171.68,163383.0
2023-11-28 09:30:00,170.94,171.24,170.45,170.72,26445.0,170.94,171.24,170.45,170.72,26445.0
2023-11-28 09:40:00,170.69,170.73,169.63,169.63,34376.0,170.69,170.73,169.63,169.63,34376.0
2023-11-28 09:50:00,169.51,170.03,169.11,170.03,49456.0,169.51,170.03,169.11,170.03,49456.0
2023-11-28 10:00:00,169.93,170.72,169.45,170.59,24677.0,169.93,170.72,169.45,170.59,24677.0
2023-11-28 10:10:00,170.61,171.18,170.36,170.8,16583.0,170.61,171.18,170.36,170.8,16583.0
2023-11-28 10:20:00,170.94,171.23,170.12,170.12,18201.0,170.94,171.23,170.12,170.12,18201.0
2023-11-28 10:30:00,169.92,170.7,169.92,170.67,17135.0,169.92,170.7,169.92,170.67,17135.0
2023-11-28 10:40:00,170.76,171.32,170.76,170.76,21344.0,170.76,171.32,170.76,170.76,21344.0
2023-11-28 10:50:00,170.67,170.82,170.26,170.49,19741.0,170.67,170.82,170.26,170.49,19741.0
2023-11-28 11:00:00,170.59,170.66,170.05,170.09,22613.0,170.59,170.66,170.05,170.09,22613.0
2023-11-28 11:10:00,170.13,170.48,169.79,170.35,16825.0,170.13,170.48,169.79,170.35,16825.0
2023-11-28 11:20:00,170.45,170.79,170.44,170.59,11799.0,170.45,170.79,170.44,170.59,11799.0
2023-11-28 11:30:00,170.68,171.06,170.65,170.97,12940.0,170.68,171.06,170.65,170.97,12940.0
2023-11-28 11:40:00,170.9,171.11,170.6,170.6,18197.0,170.9,171.11,170.6,170.6,18197.0
2023-11-28 11:50:00,170.7,170.7,170.06,170.14,22729.0,170.7,170.7,170.06,170.14,22729.0
2023-11-28 12:00:00,170.23,170.48,170.0,170.33,17725.0,170.23,170.48,170.0,170.33,17725.0
2023-11-28 12:10:00,170.27,170.64,169.93,170.02,19552.0,170.27,170.64,169.93,170.02,19552.0
2023-11-28 12:20:00,170.02,170.22,169.9,169.92,9271.0,170.02,170.22,169.9,169.92,9271.0
2023-11-28 12:30:00,169.86,169.98,169.47,169.62,13680.0,169.86,169.98,169.47,169.62,13680.0
2023-11-28 12:40:00,169.67,169.88,169.67,169.71,8486.0,169.67,169.88,169.67,169.71,8486.0
2023-11-28 12:50:00,169.66,169.9,169.61,169.64,12408.0,169.66,169.9,169.61,169.64,12408.0
2023-11-28 13:00:00,169.58,169.58,169.16,169.5,19379.0,169.58,169.58,169.16,169.5,19379.0
2023-11-28 13:10:00,169.45,169.86,169.42,169.86,12389.0,169.45,169.86,169.42,169.86,12389.0
2023-11-28 13:20:00,169.93,169.96,169.76,169.89,13298.0,169.93,169.96,169.76,169.89,13298.0
2023-11-28 13:30:00,169.89,169.9,169.4,169.42,13089.0,169.89,169.9,169.4,169.42,13089.0
2023-11-28 13:40:00,169.42,169.91,169.37,169.72,10009.0,169.42,169.91,169.37,169.72,10009.0
2023-11-28 13:50:00,169.73,169.82,169.47,169.5,15351.0,169.73,169.82,169.47,169.5,15351.0
2023-11-28 14:00:00,169.5,169.65,169.36,169.52,16491.0,169.5,169.65,169.36,169.52,16491.0
2023-11-28 14:10:00,169.59,170.01,169.59,169.83,12801.0,169.59,170.01,169.59,169.83,12801.0
2023-11-28 14:20:00,169.88,170.1,169.81,169.94,7866.0,169.88,170.1,169.81,169.94,7866.0
2023-11-28 14:30:00,169.99,170.26,169.84,170.26,11448.0,169.99,170.26,169.84,170.26,11448.0
2023-11-28 14:40:00,170.29,170.56,170.28,170.51,11416.0,170.29,170.56,170.28,170.51,11416.0
2023-11-28 14:50:00,170.48,170.69,170.4,170.61,13467.0,170.48,170.69,170.4,170.61,13467.0
2023-11-28 15:00:00,170.61,170.76,170.61,170.67,12326.0,170.61,170.76,170.61,170.67,12326.0
2023-11-28 15:10:00,170.66,171.15,170.57,171.14,19857.0,170.66,171.15,170.57,171.14,19857.0
2023-11-28 15:20:00,171.14,171.15,170.81,171.07,26224.0,171.14,171.15,170.81,171.07,26224.0
2023-11-28 15:30:00,171.13,171.13,170.8,171.03,23277.0,171.13,171.13,170.8,171.03,23277.0
2023-11-28 15:40:00,171.02,171.08,170.41,170.5,35805.0,171.02,171.08,170.41,170.5,35805.0
2023-11-28 15:50:00,170.54,171.61,170.54,171.4,131427.0,170.54,171.61,170.54,171.4,131427.0
2023-11-29 09:30:00,173.03,174.14,172.56,172.72,25512.0,173.03,174.14,172.56,172.72,25512.0
2023-11-29 09:40:00,172.75,175.09,172.74,175.01,16424.0,172.75,175.09,172.74,175.01,16424.0
2023-11-29 09:50:00,175.01,175.68,174.91,175.27,31481.0,175.01,175.68,174.91,175.27,31481.0
2023-11-29 10:00:00,175.24,175.52,173.7,174.13,50473.0,175.24,175.52,173.7,174.13,50473.0
2023-11-29 10:10:00,174.04,174.34,173.56,173.89,24432.0,174.04,174.34,173.56,173.89,24432.0
2023-11-29 10:20:00,173.89,174.32,173.26,173.96,24220.0,173.89,174.32,173.26,173.96,24220.0
2023-11-29 10:30:00,173.77,173.89,173.48,173.66,12537.0,173.77,173.89,173.48,173.66,12537.0
2023-11-29 10:40:00,173.66,173.66,173.18,173.29,13757.0,173.66,173.66,173.18,173.29,13757.0
2023-11-29 10:50:00,173.28,173.85,173.27,173.6,19018.0,173.28,173.85,173.27,173.6,19018.0
2023-11-29 11:00:00,173.55,173.77,173.04,173.09,5442.0,173.55,173.77,173.04,173.09,5442.0
2023-11-29 11:10:00,173.02,173.04,172.77,172.97,22939.0,173.02,173.04,172.77,172.97,22939.0
2023-11-29 11:20:00,172.92,173.05,172.78,172.81,16455.0,172.92,173.05,172.78,172.81,16455.0
2023-11-29 11:30:00,172.81,173.64,172.76,173.64,11056.0,172.81,173.64,172.76,173.64,11056.0
2023-11-29 11:40:00,173.59,173.76,173.39,173.76,14726.0,173.59,173.76,173.39,173.76,14726.0
2023-11-29 11:50:00,173.68,173.97,173.5,173.58,13694.0,173.68,173.97,173.5,173.58,13694.0
2023-11-29 12:00:00,173.61,174.13,173.2,173.88,46652.0,173.61,174.13,173.2,173.88,46652.0
2023-11-29 12:10:00,173.96,174.07,173.37,173.56,20793.0,173.96,174.07,173.37,173.56,20793.0
2023-11-29 12:20:00,173.71,173.71,173.33,173.58,5500.0,173.71,173.71,173.33,173.58,5500.0
2023-11-29 12:30:00,173.58,173.63,173.16,173.16,5537.0,173.58,173.63,173.16,173.16,5537.0
2023-11-29 12:40:00,173.25,173.65,173.24,173.5,5602.0,173.25,173.65,173.24,173.5,5602.0
2023-11-29 12:50:00,173.52,173.88,173.44,173.59,16623.0,173.52,173.88,173.44,173.59,16623.0
2023-11-29 13:00:00,173.59,173.59,173.24,173.47,15566.0,173.59,173.59,173.24,173.47,15566.0
2023-11-29 13:10:00,173.47,173.53,173.32,173.45,13888.0,173.47,173.53,173.32,173.45,13888.0
2023-11-29 13:20:00,173.45,173.52,173.39,173.43,9779.0,173.45,173.52,173.39,173.43,9779.0
2023-11-29 13:30:00,173.43,173.5,173.26,173.44,12267.0,173.43,173.5,173.26,173.44,12267.0
2023-11-29 13:40:00,173.37,173.7,173.37,173.63,32498.0,173.37,173.7,173.37,173.63,32498.0
2023-11-29 13:50:00,173.63,173.63,173.27,173.51,22267.0,173.63,173.63,173.27,173.51,22267.0
2023-11-29 14:00:00,173.54,173.71,173.46,173.7,12511.0,173.54,173.71,173.46,173.7,12511.0
2023-11-29 14:10:00,173.7,173.7,173.44,173.47,10370.0,173.7,173.7,173.44,173.47,10370.0
2023-11-29 14:20:00,173.51,173.9,173.47,173.84,15768.0,173.51,173.9,173.47,173.84,15768.0
2023-11-29 14:30:00,173.83,173.94,173.19,173.34,11374.0,173.83,173.94,173.19,173.34,11374.0
2023-11-29 14:40:00,173.34,173.56,173.24,173.4,8090.0,173.34,173.56,173.24,173.4,8090.0
2023-11-29 14:50:00,173.42,173.46,173.14,173.3,8709.0,173.42,173.46,173.14,173.3,8709.0
2023-11-29 15:00:00,173.3,173.34,172.76,173.05,13228.0,173.3,173.34,172.76,173.05,13228.0
2023-11-29 15:10:00,172.98,173.08,172.68,172.74,10238.0,172.98,173.08,172.68,172.74,10238.0
2023-11-29 15:20:00,172.71,172.92,172.64,172.91,11842.0,172.71,172.92,172.64,172.91,11842.0
2023-11-29 15:30:00,172.92,172.95,172.12,172.12,16968.0,172.92,172.95,172.12,172.12,16968.0
2023-11-29 15:40:00,172.14,172.26,171.81,172.08,18192.0,172.14,172.26,171.81,172.08,18192.0
2023-11-29 15:50:00,172.07,172.27,171.47,171.52,100039.0,172.07,172.27,171.47,171.52,100039.0
2023-11-30 09:30:00,171.66,172.26,168.7,169.11,19222.0,171.66,172.26,168.7,169.11,19222.0
2023-11-30 09:40:00,168.91,169.53,168.49,169.14,40078.0,168.91,169.53,168.49,169.14,40078.0
2023-11-30 09:50:00,169.15,171.0,169.14,170.98,15430.0,169.15,171.0,169.14,170.98,15430.0
2023-11-30 10:00:00,170.78,170.97,169.77,170.78,39244.0,170.78,170.97,169.77,170.78,39244.0
2023-11-30 10:10:00,170.7,171.98,170.7,171.54,19209.0,170.7,171.98,170.7,171.54,19209.0
2023-11-30 10:20:00,171.54,172.06,171.39,171.4,17622.0,171.54,172.06,171.39,171.4,17622.0
2023-11-30 10:30:00,171.39,171.84,170.62,170.77,9629.0,171.39,171.84,170.62,170.77,9629.0
2023-11-30 10:40:00,170.75,171.29,170.33,171.29,14386.0,170.75,171.29,170.33,171.29,14386.0
2023-11-30 10:50:00,171.24,171.55,171.02,171.33,13971.0,171.24,171.55,171.02,171.33,13971.0
2023-11-30 11:00:00,171.41,171.53,171.11,171.34,13275.0,171.41,171.53,171.11,171.34,13275.0
2023-11-30 11:10:00,171.28,171.43,170.75,170.82,6761.0,171.28,171.43,170.75,170.82,6761.0
2023-11-30 11:20:00,170.76,171.1,170.4,170.44,7159.0,170.76,171.1,170.4,170.44,7159.0
2023-11-30 11:30:00,170.42,170.91,170.34,170.63,4775.0,170.42,170.91,170.34,170.63,4775.0
2023-11-30 11:40:00,170.56,170.73,170.16,170.28,7053.0,170.56,170.73,170.16,170.28,7053.0
2023-11-30 11:50:00,170.31,170.38,169.75,169.79,6539.0,170.31,170.38,169.75,169.79,6539.0
2023-11-30 12:00:00,169.85,170.48,169.77,169.84,11382.0,169.85,170.48,169.77,169.84,11382.0
2023-11-30 12:10:00,169.89,170.1,169.5,169.52,3600.0,169.89,170.1,169.5,169.52,3600.0
2023-11-30 12:20:00,169.52,169.65,169.23,169.43,8579.0,169.52,169.65,169.23,169.43,8579.0
2023-11-30 12:30:00,169.49,169.77,169.44,169.55,9046.0,169.49,169.77,169.44,169.55,9046.0
2023-11-30 12:40:00,169.58,169.95,169.49,169.72,4494.0,169.58,169.95,169.49,169.72,4494.0
2023-11-30 12:50:00,169.71,169.92,169.67,169.67,5012.0,169.71,169.92,169.67,169.67,5012.0
2023-11-30 13:00:00,169.7,169.7,169.0,169.07,6853.0,169.7,169.7,169.0,169.07,6853.0
2023-11-30 13:10:00,168.92,169.18,168.92,169.05,7022.0,168.92,169.18,168.92,169.05,7022.0
2023-11-30 13:20:00,169.05,169.32,168.97,169.02,7493.0,169.05,169.32,168.97,169.02,7493.0
2023-11-30 13:30:00,169.07,169.81,168.94,169.66,9078.0,169.07,169.81,168.94,169.66,9078.0
2023-11-30 13:40:00,169.64,169.77,169.33,169.42,10627.0,169.64,169.77,169.33,169.42,10627.0
2023-11-30 13:50:00,169.4,169.73,169.34,169.58,12001.0,169.4,169.73,169.34,169.58,12001.0
2023-11-30 14:00:00,169.66,169.67,169.16,169.37,9606.0,169.66,169.67,169.16,169.37,9606.0
2023-11-30 14:10:00,169.36,169.72,169.24,169.59,9292.0,169.36,169.72,169.24,169.59,9292.0
2023-11-30 14:20:00,169.54,169.6,169.29,169.55,9093.0,169.54,169.6,169.29,169.55,9093.0
2023-11-30 14:30:00,169.58,169.59,169.34,169.5,9492.0,169.58,169.59,169.34,169.5,9492.0
2023-11-30 14:40:00,169.52,169.99,169.52,169.97,11524.0,169.52,169.99,169.52,169.97,11524.0
2023-11-30 14:50:00,169.97,170.19,169.63,169.68,13564.0,169.97,170.19,169.63,169.68,13564.0
2023-11-30 15:00:00,169.72,169.83,169.5,169.54,25979.0,169.72,169.83,169.5,169.54,25979.0
2023-11-30 15:10:00,169.52,169.54,169.07,169.07,10588.0,169.52,169.54,169.07,169.07,10588.0
2023-11-30 15:20:00,169.09,169.17,168.74,168.89,15518.0,169.09,169.17,168.74,168.89,15518.0
2023-11-30 15:30:00,168.84,169.04,168.76,168.81,14713.0,168.84,169.04,168.76,168.81,14713.0
2023-11-30 15:40:00,168.84,169.03,168.61,168.62,27034.0,168.84,169.03,168.61,168.62,27034.0
2023-11-30 15:50:00,168.65,169.64,168.57,169.45,140166.0,168.65,169.64,168.57,169.45,140166.0
2023-12-01 09:30:00,170.28,170.83,168.55,170.33,12188.0,170.28,170.83,168.55,170.33,12188.0
2023-12-01 09:40:00,170.31,170.31,169.47,169.93,1915.0,170.31,170.31,169.47,169.93,1915.0
2023-12-01 09:50:00,169.95,171.36,169.75,171.24,4845.0,169.95,171.36,169.75,171.24,4845.0
2023-12-01 10:00:00,171.25,172.11,171.08,171.57,16984.0,171.25,172.11,171.08,171.57,16984.0
2023-12-01 10:10:00,171.75,171.75,170.64,170.99,3863.0,171.75,171.75,170.64,170.99,3863.0
2023-12-01 10:20:00,171.13,171.52,170.98,171.08,7454.0,171.13,171.52,170.98,171.08,7454.0
2023-12-01 10:30:00,170.99,172.03,170.86,171.88,10069.0,170.99,172.03,170.86,171.88,10069.0
2023-12-01 10:40:00,171.94,171.94,171.42,171.58,6071.0,171.94,171.94,171.42,171.58,6071.0
2023-12-01 10:50:00,171.56,171.56,170.7,171.11,14935.0,171.56,171.56,170.7,171.11,14935.0
2023-12-01 11:00:00,170.95,171.77,170.68,171.77,4257.0,170.95,171.77,170.68,171.77,4257.0
2023-12-01 11:10:00,171.67,172.5,171.67,172.41,10928.0,171.67,172.5,171.67,172.41,10928.0
2023-12-01 11:20:00,172.46,173.13,172.36,173.02,10947.0,172.46,173.13,172.36,173.02,10947.0
2023-12-01 11:30:00,172.93,174.03,172.69,174.03,11312.0,172.93,174.03,172.69,174.03,11312.0
2023-12-01 11:40:00,173.97,175.26,173.85,175.26,15642.0,173.97,175.26,173.85,175.26,15642.0
2023-12-01 11:50:00,175.43,175.43,174.57,174.59,13686.0,175.43,175.43,174.57,174.59,13686.0
2023-12-01 12:00:00,174.58,175.25,174.58,174.94,18917.0,174.58,175.25,174.58,174.94,18917.0
2023-12-01 12:10:00,174.92,175.34,174.61,174.77,22065.0,174.92,175.34,174.61,174.77,22065.0
2023-12-01 12:20:00,174.7,175.16,174.69,174.72,11967.0,174.7,175.16,174.69,174.72,11967.0
2023-12-01 12:30:00,174.68,175.15,174.67,174.89,9282.0,174.68,175.15,174.67,174.89,9282.0
2023-12-01 12:40:00,174.86,175.17,174.86,175.17,7582.0,174.86,175.17,174.86,175.17,7582.0
2023-12-01 12:50:00,175.15,176.09,175.09,176.09,20334.0,175.15,176.09,175.09,176.09,20334.0
2023-12-01 13:00:00,176.08,176.11,175.54,175.89,17635.0,176.08,176.11,175.54,175.89,17635.0
2023-12-01 13:10:00,175.87,176.13,175.71,175.74,12370.0,175.87,176.13,175.71,175.74,12370.0
2023-12-01 13:20:00,175.75,176.05,175.68,175.95,11897.0,175.75,176.05,175.68,175.95,11897.0
2023-12-01 13:30:00,175.97,176.24,175.74,176.03,14195.0,175.97,176.24,175.74,176.03,14195.0
2023-12-01 13:40:00,175.97,175.97,175.35,175.4,25134.0,175.97,175.97,175.35,175.4,25134.0
2023-12-01 13:50:00,175.5,175.89,175.42,175.47,11141.0,175.5,175.89,175.42,175.47,11141.0
2023-12-01 14:00:00,175.47,175.47,174.94,174.99,15431.0,175.47,175.47,174.94,174.99,15431.0
2023-12-01 14:10:00,175.02,175.03,174.67,174.7,9592.0,175.02,175.03,174.67,174.7,9592.0
2023-12-01 14:20:00,174.53,174.9,174.52,174.85,12348.0,174.53,174.9,174.52,174.85,12348.0
2023-12-01 14:30:00,174.91,175.07,174.5,174.72,21283.0,174.91,175.07,174.5,174.72,21283.0
2023-12-01 14:40:00,174.72,174.72,174.3,174.36,14689.0,174.72,174.72,174.3,174.36,14689.0
2023-12-01 14:50:00,174.29,174.47,173.96,174.32,22320.0,174.29,174.47,173.96,174.32,22320.0
2023-12-01 15:00:00,174.29,174.45,173.95,174.13,20898.0,174.29,174.45,173.95,174.13,20898.0
2023-12-01 15:10:00,174.04,174.3,173.69,173.9,16134.0,174.04,174.3,173.69,173.9,16134.0
2023-12-01 15:20:00,173.9,173.93,173.48,173.63,58934.0,173.9,173.93,173.48,173.63,58934.0
2023-12-01 15:30:00,173.56,174.63,173.55,174.18,36403.0,173.56,174.63,173.55,174.18,36403.0
2023-12-01 15:40:00,174.24,174.45,173.95,174.04,48584.0,174.24,174.45,173.95,174.04,48584.0
2023-12-01 15:50:00,174.0,174.26,173.74,174.06,168627.0,174.0,174.26,173.74,174.06,168627.0
2023-12-04 09:30:00,173.3,176.24,172.8,175.74,66375.0,173.3,176.24,172.8,175.74,66375.0
2023-12-04 09:40:00,175.95,178.57,175.63,177.45,101982.0,175.95,178.57,175.63,177.45,101982.0
2023-12-04 09:50:00,177.44,177.44,175.73,175.9,9488.0,177.44,177.44,175.73,175.9,9488.0
2023-12-04 10:00:00,175.95,176.03,175.16,176.0,67235.0,175.95,176.03,175.16,176.0,67235.0
2023-12-04 10:10:00,175.97,176.82,175.89,176.08,39249.0,175.97,176.82,175.89,176.08,39249.0
2023-12-04 10:20:00,176.26,176.39,175.49,176.06,15206.0,176.26,176.39,175.49,176.06,15206.0
2023-12-04 10:30:00,176.06,176.66,175.7,176.66,10626.0,176.06,176.66,175.7,176.66,10626.0
2023-12-04 10:40:00,176.96,177.32,176.5,176.51,8414.0,176.96,177.32,176.5,176.51,8414.0
2023-12-04 10:50:00,176.48,176.51,175.8,176.1,8950.0,176.48,176.51,175.8,176.1,8950.0
2023-12-04 11:00:00,176.13,176.61,175.94,176.61,7494.0,176.13,176.61,175.94,176.61,7494.0
2023-12-04 11:10:00,176.63,176.77,176.41,176.69,11569.0,176.63,176.77,176.41,176.69,11569.0
2023-12-04 11:20:00,176.65,176.75,176.31,176.57,7238.0,176.65,176.75,176.31,176.57,7238.0
2023-12-04 11:30:00,176.51,176.81,176.14,176.81,10561.0,176.51,176.81,176.14,176.81,10561.0
2023-12-04 11:40:00,176.91,177.52,176.91,177.25,10951.0,176.91,177.52,176.91,177.25,10951.0
2023-12-04 11:50:00,177.33,177.47,177.0,177.31,11235.0,177.33,177.47,177.0,177.31,11235.0
2023-12-04 12:00:00,177.34,177.39,176.75,176.87,25359.0,177.34,177.39,176.75,176.87,25359.0
2023-12-04 12:10:00,176.92,176.97,176.3,176.33,12417.0,176.92,176.97,176.3,176.33,12417.0
2023-12-04 12:20:00,176.45,177.26,176.16,177.25,17167.0,176.45,177.26,176.16,177.25,17167.0
2023-12-04 12:30:00,177.39,177.5,177.0,177.27,9620.0,177.39,177.5,177.0,177.27,9620.0
2023-12-04 12:40:00,177.26,177.73,177.26,177.63,7949.0,177.26,177.73,177.26,177.63,7949.0
2023-12-04 12:50:00,177.64,177.65,177.25,177.53,13390.0,177.64,177.65,177.25,177.53,13390.0
2023-12-04 13:00:00,177.53,177.59,177.04,177.13,11855.0,177.53,177.59,177.04,177.13,11855.0
2023-12-04 13:10:00,177.09,177.4,176.75,177.4,17349.0,177.09,177.4,176.75,177.4,17349.0
2023-12-04 13:20:00,177.41,177.47,176.54,176.67,8743.0,177.41,177.47,176.54,176.67,8743.0
2023-12-04 13:30:00,176.59,177.01,176.47,176.91,4347.0,176.59,177.01,176.47,176.91,4347.0
2023-12-04 13:40:00,176.94,177.6,176.93,177.27,11397.0,176.94,177.6,176.93,177.27,11397.0
2023-12-04 13:50:00,177.32,177.63,177.25,177.37,6343.0,177.32,177.63,177.25,177.37,6343.0
2023-12-04 14:00:00,177.4,177.57,177.18,177.31,5931.0,177.4,177.57,177.18,177.31,5931.0
2023-12-04 14:10:00,177.33,177.5,177.27,177.4,4388.0,177.33,177.5,177.27,177.4,4388.0
2023-12-04 14:20:00,177.42,177.51,176.99,177.09,8936.0,177.42,177.51,176.99,177.09,8936.0
2023-12-04 14:30:00,177.14,177.4,177.06,177.29,5287.0,177.14,177.4,177.06,177.29,5287.0
2023-12-04 14:40:00,177.19,177.57,176.88,177.38,8020.0,177.19,177.57,176.88,177.38,8020.0
2023-12-04 14:50:00,177.34,177.51,177.34,177.47,4930.0,177.34,177.51,177.34,177.47,4930.0
2023-12-04 15:00:00,177.53,177.8,177.38,177.8,12530.0,177.53,177.8,177.38,177.8,12530.0
2023-12-04 15:10:00,177.69,178.15,177.67,178.01,12717.0,177.69,178.15,177.67,178.01,12717.0
2023-12-04 15:20:00,178.04,178.15,177.86,177.98,15675.0,178.04,178.15,177.86,177.98,15675.0
2023-12-04 15:30:00,177.96,178.03,177.68,177.85,12855.0,177.96,178.03,177.68,177.85,12855.0
2023-12-04 15:40:00,177.85,178.6,177.85,178.51,23851.0,177.85,178.6,177.85,178.51,23851.0
2023-12-04 15:50:00,178.53,178.83,178.28,178.28,103773.0,178.53,178.83,178.28,178.28,103773.0
2023-12-05 09:30:00,176.69,176.69,175.07,175.74,16605.0,176.69,176.69,175.07,175.74,16605.0
2023-12-05 09:40:00,175.72,175.74,173.76,175.36,13368.0,175.72,175.74,173.76,175.36,13368.0
2023-12-05 09:50:00,175.46,175.62,175.17,175.19,8417.0,175.46,175.62,175.17,175.19,8417.0
2023-12-05 10:00:00,175.35,175.96,175.04,175.74,16137.0,175.35,175.96,175.04,175.74,16137.0
2023-12-05 10:10:00,175.78,175.88,174.92,175.1,6665.0,175.78,175.88,174.92,175.1,6665.0
2023-12-05 10:20:00,175.07,175.73,175.06,175.5,5765.0,175.07,175.73,175.06,175.5,5765.0
2023-12-05 10:30:00,175.5,175.5,174.61,174.68,8397.0,175.5,175.5,174.61,174.68,8397.0
2023-12-05 10:40:00,174.7,174.75,174.43,174.44,6573.0,174.7,174.75,174.43,174.44,6573.0
2023-12-05 10:50:00,174.43,175.27,174.24,175.26,8008.0,174.43,175.27,174.24,175.26,8008.0
2023-12-05 11:00:00,175.24,175.24,174.89,174.89,4693.0,175.24,175.24,174.89,174.89,4693.0
2023-12-05 11:10:00,174.83,174.94,174.63,174.83,5634.0,174.83,174.94,174.63,174.83,5634.0
2023-12-05 11:20:00,174.64,175.24,174.44,175.24,5968.0,174.64,175.24,174.44,175.24,5968.0
2023-12-05 11:30:00,175.24,175.38,175.08,175.19,3476.0,175.24,175.38,175.08,175.19,3476.0
2023-12-05 11:40:00,175.21,175.5,175.03,175.4,6156.0,175.21,175.5,175.03,175.4,6156.0
2023-12-05 11:50:00,175.29,175.29,174.85,175.09,4080.0,175.29,175.29,174.85,175.09,4080.0
2023-12-05 12:00:00,175.11,175.21,174.84,174.84,7498.0,175.11,175.21,174.84,174.84,7498.0
2023-12-05 12:10:00,174.93,175.02,174.76,174.77,6188.0,174.93,175.02,174.76,174.77,6188.0
2023-12-05 12:20:00,174.67,174.81,174.52,174.61,3875.0,174.67,174.81,174.52,174.61,3875.0
2023-12-05 12:30:00,174.79,174.8,174.51,174.56,3282.0,174.79,174.8,174.51,174.56,3282.0
2023-12-05 12:40:00,174.6,174.75,174.43,174.7,3625.0,174.6,174.75,174.43,174.7,3625.0
2023-12-05 12:50:00,174.78,175.03,174.54,175.0,7352.0,174.78,175.03,174.54,175.0,7352.0
2023-12-05 13:00:00,174.94,174.96,174.43,174.66,5753.0,174.94,174.96,174.43,174.66,5753.0
2023-12-05 13:10:00,174.7,175.27,174.7,175.18,7064.0,174.7,175.27,174.7,175.18,7064.0
2023-12-05 13:20:00,175.18,175.34,174.94,174.94,4133.0,175.18,175.34,174.94,174.94,4133.0
2023-12-05 13:30:00,174.94,175.0,174.71,174.87,5327.0,174.94,175.0,174.71,174.87,5327.0
2023-12-05 13:40:00,174.86,175.08,174.79,174.95,7892.0,174.86,175.08,174.79,174.95,7892.0
2023-12-05 13:50:00,174.85,175.11,174.74,174.96,4232.0,174.85,175.11,174.74,174.96,4232.0
2023-12-05 14:00:00,174.97,175.08,174.81,175.03,3730.0,174.97,175.08,174.81,175.03,3730.0
2023-12-05 14:10:00,175.0,175.18,174.96,175.18,8968.0,175.0,175.18,174.96,175.18,8968.0
2023-12-05 14:20:00,175.13,175.58,175.03,175.52,19978.0,175.13,175.58,175.03,175.52,19978.0
2023-12-05 14:30:00,175.56,175.74,175.35,175.63,10227.0,175.56,175.74,175.35,175.63,10227.0
2023-12-05 14:40:00,175.68,176.15,175.58,175.66,21276.0,175.68,176.15,175.58,175.66,21276.0
2023-12-05 14:50:00,175.62,176.1,175.61,175.8,11522.0,175.62,176.1,175.61,175.8,11522.0
2023-12-05 15:00:00,175.73,175.82,175.27,175.36,8417.0,175.73,175.82,175.27,175.36,8417.0
2023-12-05 15:10:00,175.43,175.49,175.13,175.38,17936.0,175.43,175.49,175.13,175.38,17936.0
2023-12-05 15:20:00,175.45,175.71,175.43,175.55,10414.0,175.45,175.71,175.43,175.55,10414.0
2023-12-05 15:30:00,175.55,175.68,174.93,174.98,20063.0,175.55,175.68,174.93,174.98,20063.0
2023-12-05 15:40:00,175.01,175.13,174.89,174.97,41793.0,175.01,175.13,174.89,174.97,41793.0
2023-12-05 15:50:00,175.02,175.65,174.9,175.52,65939.0,175.02,175.65,174.9,175.52,65939.0
2023-12-06 09:30:00,177.01,178.89,176.58,176.63,17379.0,177.01,178.89,176.58,176.63,17379.0
2023-12-06 09:40:00,177.32,178.0,176.47,176.47,18030.0,177.32,178.0,176.47,176.47,18030.0
2023-12-06 09:50:00,176.83,177.5,176.82,177.19,10787.0,176.83,177.5,176.82,177.19,10787.0
2023-12-06 10:00:00,177.2,177.5,177.04,177.41,9918.0,177.2,177.5,177.04,177.41,9918.0
2023-12-06 10:10:00,177.41,178.07,177.27,177.78,6452.0,177.41,178.07,177.27,177.78,6452.0
2023-12-06 10:20:00,177.77,178.16,177.46,177.99,23771.0,177.77,178.16,177.46,177.99,23771.0
2023-12-06 10:30:00,178.0,178.44,177.69,178.4,23626.0,178.0,178.44,177.69,178.4,23626.0
2023-12-06 10:40:00,178.39,178.57,177.75,178.42,11393.0,178.39,178.57,177.75,178.42,11393.0
2023-12-06 10:50:00,178.31,178.74,178.23,178.65,21206.0,178.31,178.74,178.23,178.65,21206.0
2023-12-06 11:00:00,178.62,178.75,177.8,177.88,11673.0,178.62,178.75,177.8,177.88,11673.0
2023-12-06 11:10:00,178.0,178.35,177.91,178.18,6280.0,178.0,178.35,177.91,178.18,6280.0
2023-12-06 11:20:00,178.24,178.4,177.91,178.32,7512.0,178.24,178.4,177.91,178.32,7512.0
2023-12-06 11:30:00,178.33,178.45,177.65,178.14,5957.0,178.33,178.45,177.65,178.14,5957.0
2023-12-06 11:40:00,178.04,178.04,177.74,177.84,9334.0,178.04,178.04,177.74,177.84,9334.0
2023-12-06 11:50:00,177.84,178.33,177.84,178.33,6620.0,177.84,178.33,177.84,178.33,6620.0
2023-12-06 12:00:00,178.39,178.49,178.09,178.18,3551.0,178.39,178.49,178.09,178.18,3551.0
2023-12-06 12:10:00,178.23,178.38,177.77,177.77,9371.0,178.23,178.38,177.77,177.77,9371.0
2023-12-06 12:20:00,177.81,178.24,177.81,178.19,2600.0,177.81,178.24,177.81,178.19,2600.0
2023-12-06 12:30:00,178.0,178.05,177.49,177.79,7245.0,178.0,178.05,177.49,177.79,7245.0
2023-12-06 12:40:00,177.79,177.79,177.41,177.5,4875.0,177.79,177.79,177.41,177.5,4875.0
2023-12-06 12:50:00,177.42,177.42,176.81,176.83,1910.0,177.42,177.42,176.81,176.83,1910.0
2023-12-06 13:00:00,176.91,177.36,176.9,177.06,15989.0,176.91,177.36,176.9,177.06,15989.0
2023-12-06 13:10:00,177.05,177.13,176.72,176.73,7427.0,177.05,177.13,176.72,176.73,7427.0
2023-12-06 13:20:00,176.9,176.96,176.72,176.93,5568.0,176.9,176.96,176.72,176.93,5568.0
2023-12-06 13:30:00,176.97,177.15,176.78,177.09,13526.0,176.97,177.15,176.78,177.09,13526.0
2023-12-06 13:40:00,177.09,177.12,176.79,177.11,6103.0,177.09,177.12,176.79,177.11,6103.0
2023-12-06 13:50:00,177.15,177.28,177.09,177.24,3900.0,177.15,177.28,177.09,177.24,3900.0
2023-12-06 14:00:00,177.22,177.22,176.95,176.96,2713.0,177.22,177.22,176.95,176.96,2713.0
2023-12-06 14:10:00,177.02,177.17,176.74,176.74,5264.0,177.02,177.17,176.74,176.74,5264.0
2023-12-06 14:20:00,176.71,176.71,176.38,176.38,5077.0,176.71,176.71,176.38,176.38,5077.0
2023-12-06 14:30:00,176.4,176.8,176.26,176.8,5994.0,176.4,176.8,176.26,176.8,5994.0
2023-12-06 14:40:00,176.73,176.99,176.73,176.99,3053.0,176.73,176.99,176.73,176.99,3053.0
2023-12-06 14:50:00,177.01,177.01,176.74,176.74,6374.0,177.01,177.01,176.74,176.74,6374.0
2023-12-06 15:00:00,176.64,176.78,176.48,176.68,5901.0,176.64,176.78,176.48,176.68,5901.0
2023-12-06 15:10:00,176.66,176.66,176.25,176.3,5500.0,176.66,176.66,176.25,176.3,5500.0
2023-12-06 15:20:00,176.18,176.22,175.75,175.78,15465.0,176.18,176.22,175.75,175.78,15465.0
2023-12-06 15:30:00,175.83,175.94,175.62,175.62,12798.0,175.83,175.94,175.62,175.62,12798.0
2023-12-06 15:40:00,175.67,176.03,175.67,176.0,23103.0,175.67,176.03,175.67,176.0,23103.0
2023-12-06 15:50:00,175.97,176.27,175.78,176.26,112174.0,175.97,176.27,175.78,176.26,112174.0
2023-12-07 09:30:00,176.41,177.39,175.88,175.92,10998.0,176.41,177.39,175.88,175.92,10998.0
2023-12-07 09:40:00,175.91,176.15,175.01,175.3,12684.0,175.91,176.15,175.01,175.3,12684.0
2023-12-07 09:50:00,175.48,176.52,175.28,176.43,12121.0,175.48,176.52,175.28,176.43,12121.0
2023-12-07 10:00:00,176.42,176.95,176.23,176.65,8204.0,176.42,176.95,176.23,176.65,8204.0
2023-12-07 10:10:00,176.6,177.83,176.58,177.83,9586.0,176.6,177.83,176.58,177.83,9586.0
2023-12-07 10:20:00,177.81,177.81,176.96,177.46,8639.0,177.81,177.81,176.96,177.46,8639.0
2023-12-07 10:30:00,177.49,177.59,177.24,177.45,3453.0,177.49,177.59,177.24,177.45,3453.0
2023-12-07 10:40:00,177.33,177.61,176.63,176.89,14304.0,177.33,177.61,176.63,176.89,14304.0
2023-12-07 10:50:00,176.73,177.04,176.5,176.99,4538.0,176.73,177.04,176.5,176.99,4538.0
2023-12-07 11:00:00,177.01,177.07,176.6,176.61,9194.0,177.01,177.07,176.6,176.61,9194.0
2023-12-07 11:10:00,176.61,176.74,175.92,176.04,3617.0,176.61,176.74,175.92,176.04,3617.0
2023-12-07 11:20:00,175.98,176.77,175.98,176.77,10814.0,175.98,176.77,175.98,176.77,10814.0
2023-12-07 11:30:00,176.78,177.05,176.64,176.92,6075.0,176.78,177.05,176.64,176.92,6075.0
2023-12-07 11:40:00,176.91,177.04,176.71,176.81,12712.0,176.91,177.04,176.71,176.81,12712.0
2023-12-07 11:50:00,176.81,176.83,176.56,176.74,5938.0,176.81,176.83,176.56,176.74,5938.0
2023-12-07 12:00:00,176.78,176.97,176.72,176.86,14734.0,176.78,176.97,176.72,176.86,14734.0
2023-12-07 12:10:00,176.8,176.93,176.49,176.72,6531.0,176.8,176.93,176.49,176.72,6531.0
2023-12-07 12:20:00,176.72,176.81,176.33,176.5,9398.0,176.72,176.81,176.33,176.5,9398.0
2023-12-07 12:30:00,176.46,176.57,176.21,176.34,7449.0,176.46,176.57,176.21,176.34,7449.0
2023-12-07 12:40:00,176.22,176.4,175.98,176.01,5939.0,176.22,176.4,175.98,176.01,5939.0
2023-12-07 12:50:00,175.96,176.15,175.73,176.15,6285.0,175.96,176.15,175.73,176.15,6285.0
2023-12-07 13:00:00,176.15,176.32,176.1,176.18,12289.0,176.15,176.32,176.1,176.18,12289.0
2023-12-07 13:10:00,176.17,176.28,175.76,175.76,4345.0,176.17,176.28,175.76,175.76,4345.0
2023-12-07 13:20:00,175.91,176.2,175.83,176.02,7379.0,175.91,176.2,175.83,176.02,7379.0
2023-12-07 13:30:00,176.15,176.28,175.73,175.81,4404.0,176.15,176.28,175.73,175.81,4404.0
2023-12-07 13:40:00,175.68,175.87,175.47,175.47,4703.0,175.68,175.87,175.47,175.47,4703.0
2023-12-07 13:50:00,175.52,175.58,175.03,175.22,18580.0,175.52,175.58,175.03,175.22,18580.0
2023-12-07 14:00:00,175.22,175.31,174.92,174.93,9479.0,175.22,175.31,174.92,174.93,9479.0
2023-12-07 14:10:00,175.03,175.04,174.53,174.85,7092.0,175.03,175.04,174.53,174.85,7092.0
2023-12-07 14:20:00,174.76,174.81,174.57,174.58,5453.0,174.76,174.81,174.57,174.58,5453.0
2023-12-07 14:30:00,174.6,174.84,174.53,174.72,7186.0,174.6,174.84,174.53,174.72,7186.0
2023-12-07 14:40:00,174.7,174.7,174.17,174.31,7291.0,174.7,174.7,174.17,174.31,7291.0
2023-12-07 14:50:00,174.27,174.36,174.05,174.13,24271.0,174.27,174.36,174.05,174.13,24271.0
2023-12-07 15:00:00,174.13,174.24,173.95,174.02,21238.0,174.13,174.24,173.95,174.02,21238.0
2023-12-07 15:10:00,174.03,174.15,173.71,173.81,22121.0,174.03,174.15,173.71,173.81,22121.0
2023-12-07 15:20:00,173.81,173.89,173.71,173.73,29554.0,173.81,173.89,173.71,173.73,29554.0
2023-12-07 15:30:00,173.78,173.89,173.4,173.63,57931.0,173.78,173.89,173.4,173.63,57931.0
2023-12-07 15:40:00,173.61,173.66,173.21,173.25,27554.0,173.61,173.66,173.21,173.25,27554.0
2023-12-07 15:50:00,173.25,174.11,173.25,174.07,121601.0,173.25,174.11,173.25,174.07,121601.0
2023-12-08 09:30:00,174.25,175.36,173.42,174.5,4919.0,174.25,175.36,173.42,174.5,4919.0
2023-12-08 09:40:00,174.67,175.08,173.95,174.85,8630.0,174.67,175.08,173.95,174.85,8630.0
2023-12-08 09:50:00,174.6,175.68,174.51,175.53,7853.0,174.6,175.68,174.51,175.53,7853.0
2023-12-08 10:00:00,175.74,176.66,175.64,176.13,9302.0,175.74,176.66,175.64,176.13,9302.0
2023-12-08 10:10:00,176.12,177.03,175.97,176.84,3261.0,176.12,177.03,175.97,176.84,3261.0
2023-12-08 10:20:00,176.65,176.82,176.58,176.62,2959.0,176.65,176.82,176.58,176.62,2959.0
2023-12-08 10:30:00,176.86,177.28,176.08,176.08,9349.0,176.86,177.28,176.08,176.08,9349.0
2023-12-08 10:40:00,176.16,176.84,176.16,176.67,1971.0,176.16,176.84,176.16,176.67,1971.0
2023-12-08 10:50:00,176.53,176.72,176.21,176.38,5263.0,176.53,176.72,176.21,176.38,5263.0
2023-12-08 11:00:00,176.42,176.42,175.75,175.75,1524.0,176.42,176.42,175.75,175.75,1524.0
2023-12-08 11:10:00,175.86,175.86,175.19,175.29,4109.0,175.86,175.86,175.19,175.29,4109.0
2023-12-08 11:20:00,175.43,175.91,175.43,175.74,2249.0,175.43,175.91,175.43,175.74,2249.0
2023-12-08 11:30:00,176.13,176.32,175.97,176.11,2908.0,176.13,176.32,175.97,176.11,2908.0
2023-12-08 11:40:00,176.08,176.68,176.0,176.68,2425.0,176.08,176.68,176.0,176.68,2425.0
2023-12-08 11:50:00,176.75,177.24,176.75,177.04,9264.0,176.75,177.24,176.75,177.04,9264.0
2023-12-08 12:00:00,177.11,177.13,176.7,176.87,3928.0,177.11,177.13,176.7,176.87,3928.0
2023-12-08 12:10:00,176.96,176.96,176.47,176.7,5071.0,176.96,176.96,176.47,176.7,5071.0
2023-12-08 12:20:00,176.93,177.27,176.8,177.26,5638.0,176.93,177.27,176.8,177.26,5638.0
2023-12-08 12:30:00,177.32,177.33,177.06,177.2,3101.0,177.32,177.33,177.06,177.2,3101.0
2023-12-08 12:40:00,177.3,177.38,177.11,177.19,6150.0,177.3,177.38,177.11,177.19,6150.0
2023-12-08 12:50:00,177.25,177.27,176.94,177.06,8380.0,177.25,177.27,176.94,177.06,8380.0
2023-12-08 13:00:00,177.29,177.41,177.11,177.15,2700.0,177.29,177.41,177.11,177.15,2700.0
2023-12-08 13:10:00,177.15,177.41,177.13,177.41,5066.0,177.15,177.41,177.13,177.41,5066.0
2023-12-08 13:20:00,177.41,177.75,177.4,177.47,5020.0,177.41,177.75,177.4,177.47,5020.0
2023-12-08 13:30:00,177.49,177.49,177.18,177.31,4372.0,177.49,177.49,177.18,177.31,4372.0
2023-12-08 13:40:00,177.23,177.23,176.91,177.13,2872.0,177.23,177.23,176.91,177.13,2872.0
2023-12-08 13:50:00,177.13,177.36,177.08,177.31,3564.0,177.13,177.36,177.08,177.31,3564.0
2023-12-08 14:00:00,177.31,177.43,177.19,177.39,6028.0,177.31,177.43,177.19,177.39,6028.0
2023-12-08 14:10:00,177.42,177.68,176.93,176.95,14904.0,177.42,177.68,176.93,176.95,14904.0
2023-12-08 14:20:00,176.81,176.86,176.62,176.7,4917.0,176.81,176.86,176.62,176.7,4917.0
2023-12-08 14:30:00,176.7,177.21,176.56,176.83,10592.0,176.7,177.21,176.56,176.83,10592.0
2023-12-08 14:40:00,176.72,177.12,176.65,177.12,8673.0,176.72,177.12,176.65,177.12,8673.0
2023-12-08 14:50:00,177.17,177.38,176.88,177.25,9250.0,177.17,177.38,176.88,177.25,9250.0
2023-12-08 15:00:00,177.28,177.29,176.91,177.14,9460.0,177.28,177.29,176.91,177.14,9460.0
2023-12-08 15:10:00,177.07,177.08,176.61,176.61,13220.0,177.07,177.08,176.61,176.61,13220.0
2023-12-08 15:20:00,176.72,176.93,176.43,176.63,17593.0,176.72,176.93,176.43,176.63,17593.0
2023-12-08 15:30:00,176.55,176.83,176.39,176.78,20847.0,176.55,176.83,176.39,176.78,20847.0
2023-12-08 15:40:00,176.8,177.05,176.78,176.88,28969.0,176.8,177.05,176.78,176.88,28969.0
2023-12-08 15:50:00,176.92,176.95,176.27,176.28,77229.0,176.92,176.95,176.27,176.28,77229.0
2023-12-11 09:30:00,177.48,179.71,177.43,178.29,14216.0,177.48,179.71,177.43,178.29,14216.0
2023-12-11 09:40:00,178.44,178.8,177.13,177.14,5821.0,178.44,178.8,177.13,177.14,5821.0
2023-12-11 09:50:00,177.26,177.48,176.74,177.48,15461.0,177.26,177.48,176.74,177.48,15461.0
2023-12-11 10:00:00,177.6,178.08,177.59,177.91,5071.0,177.6,178.08,177.59,177.91,5071.0
2023-12-11 10:10:00,177.79,178.87,177.47,178.84,8479.0,177.79,178.87,177.47,178.84,8479.0
2023-12-11 10:20:00,178.88,179.14,178.17,178.61,7014.0,178.88,179.14,178.17,178.61,7014.0
2023-12-11 10:30:00,178.77,179.27,178.54,179.15,4762.0,178.77,179.27,178.54,179.15,4762.0
2023-12-11 10:40:00,179.1,179.31,178.51,178.51,9594.0,179.1,179.31,178.51,178.51,9594.0
2023-12-11 10:50:00,178.31,178.59,177.4,177.7,10501.0,178.31,178.59,177.4,177.7,10501.0
2023-12-11 11:00:00,177.67,178.37,177.57,177.93,8152.0,177.67,178.37,177.57,177.93,8152.0
2023-12-11 11:10:00,177.97,177.99,177.53,177.71,3436.0,177.97,177.99,177.53,177.71,3436.0
2023-12-11 11:20:00,177.61,177.92,177.31,177.77,5980.0,177.61,177.92,177.31,177.77,5980.0
2023-12-11 11:30:00,177.83,178.14,177.71,177.81,4157.0,177.83,178.14,177.71,177.81,4157.0
2023-12-11 11:40:00,177.8,177.91,177.62,177.73,5391.0,177.8,177.91,177.62,177.73,5391.0
2023-12-11 11:50:00,177.74,178.21,177.68,178.21,5456.0,177.74,178.21,177.68,178.21,5456.0
2023-12-11 12:00:00,178.14,178.14,177.64,177.78,9547.0,178.14,178.14,177.64,177.78,9547.0
2023-12-11 12:10:00,177.78,177.94,177.68,177.7,8129.0,177.78,177.94,177.68,177.7,8129.0
2023-12-11 12:20:00,177.76,177.91,177.66,177.84,8364.0,177.76,177.91,177.66,177.84,8364.0
2023-12-11 12:30:00,177.9,177.9,177.67,177.76,3949.0,177.9,177.9,177.67,177.76,3949.0
2023-12-11 12:40:00,177.73,177.98,177.73,177.78,8794.0,177.73,177.98,177.73,177.78,8794.0
2023-12-11 12:50:00,177.73,177.77,177.6,177.7,47061.0,177.73,177.77,177.6,177.7,47061.0
2023-12-11 13:00:00,177.72,177.9,177.46,177.86,6037.0,177.72,177.9,177.46,177.86,6037.0
2023-12-11 13:10:00,177.87,178.35,177.78,178.2,3173.0,177.87,178.35,177.78,178.2,3173.0
2023-12-11 13:20:00,178.28,178.6,178.22,178.34,5194.0,178.28,178.6,178.22,178.34,5194.0
2023-12-11 13:30:00,178.43,178.48,178.11,178.35,7438.0,178.43,178.48,178.11,178.35,7438.0
2023-12-11 13:40:00,178.36,178.45,178.1,178.39,2205.0,178.36,178.45,178.1,178.39,2205.0
2023-12-11 13:50:00,178.45,178.58,178.41,178.49,7799.0,178.45,178.58,178.41,178.49,7799.0
2023-12-11 14:00:00,178.5,178.6,178.42,178.53,4400.0,178.5,178.6,178.42,178.53,4400.0
2023-12-11 14:10:00,178.56,178.81,178.51,178.72,6740.0,178.56,178.81,178.51,178.72,6740.0
2023-12-11 14:20:00,178.72,178.78,178.55,178.72,3712.0,178.72,178.78,178.55,178.72,3712.0
2023-12-11 14:30:00,178.72,178.73,178.4,178.49,5519.0,178.72,178.73,178.4,178.49,5519.0
2023-12-11 14:40:00,178.37,178.49,178.1,178.48,6243.0,178.37,178.49,178.1,178.48,6243.0
2023-12-11 14:50:00,178.49,178.5,178.22,178.39,4114.0,178.49,178.5,178.22,178.39,4114.0
2023-12-11 15:00:00,178.38,178.38,178.17,178.34,5464.0,178.38,178.38,178.17,178.34,5464.0
2023-12-11 15:10:00,178.37,178.44,178.17,178.44,10918.0,178.37,178.44,178.17,178.44,10918.0
2023-12-11 15:20:00,178.35,178.45,178.16,178.16,7648.0,178.35,178.45,178.16,178.16,7648.0
2023-12-11 15:30:00,178.24,178.24,177.68,177.89,18346.0,178.24,178.24,177.68,177.89,18346.0
2023-12-11 15:40:00,177.91,178.06,177.73,178.03,24424.0,177.91,178.06,177.73,178.03,24424.0
2023-12-11 15:50:00,178.01,178.32,177.76,177.76,77697.0,178.01,178.32,177.76,177.76,77697.0
2023-12-12 09:30:00,177.58,177.67,175.63,175.63,8944.0,177.58,177.67,175.63,175.63,8944.0
2023-12-12 09:40:00,175.78,176.97,175.78,176.51,4123.0,175.78,176.97,175.78,176.51,4123.0
2023-12-12 09:50:00,176.53,177.37,176.53,176.53,5192.0,176.53,177.37,176.53,176.53,5192.0
2023-12-12 10:00:00,176.32,177.49,176.32,177.49,6359.0,176.32,177.49,176.32,177.49,6359.0
2023-12-12 10:10:00,177.49,177.58,177.05,177.43,4685.0,177.49,177.58,177.05,177.43,4685.0
2023-12-12 10:20:00,177.69,178.08,177.44,177.57,3409.0,177.69,178.08,177.44,177.57,3409.0
2023-12-12 10:30:00,177.54,178.55,177.53,178.52,13832.0,177.54,178.55,177.53,178.52,13832.0
2023-12-12 10:40:00,178.6,178.99,178.27,178.39,4908.0,178.6,178.99,178.27,178.39,4908.0
2023-12-12 10:50:00,178.23,178.36,177.86,178.36,5201.0,178.23,178.36,177.86,178.36,5201.0
2023-12-12 11:00:00,178.48,178.62,178.2,178.31,5088.0,178.48,178.62,178.2,178.31,5088.0
2023-12-12 11:10:00,178.23,178.57,178.19,178.25,6679.0,178.23,178.57,178.19,178.25,6679.0
2023-12-12 11:20:00,178.3,178.75,178.01,178.75,35717.0,178.3,178.75,178.01,178.75,35717.0
2023-12-12 11:30:00,178.7,178.92,178.4,178.52,7316.0,178.7,178.92,178.4,178.52,7316.0
2023-12-12 11:40:00,178.4,178.83,178.25,178.83,8168.0,178.4,178.83,178.25,178.83,8168.0
2023-12-12 11:50:00,178.92,179.1,178.92,179.03,4309.0,178.92,179.1,178.92,179.03,4309.0
2023-12-12 12:00:00,178.94,179.1,178.81,178.81,8667.0,178.94,179.1,178.81,178.81,8667.0
2023-12-12 12:10:00,178.83,179.2,178.78,178.95,10700.0,178.83,179.2,178.78,178.95,10700.0
2023-12-12 12:20:00,179.0,179.08,178.91,178.91,8550.0,179.0,179.08,178.91,178.91,8550.0
2023-12-12 12:30:00,178.93,178.99,178.72,178.73,6615.0,178.93,178.99,178.72,178.73,6615.0
2023-12-12 12:40:00,178.71,178.73,178.32,178.35,6810.0,178.71,178.73,178.32,178.35,6810.0
2023-12-12 12:50:00,178.41,178.41,178.0,178.0,4393.0,178.41,178.41,178.0,178.0,4393.0
2023-12-12 13:00:00,177.95,178.25,177.85,177.99,3157.0,177.95,178.25,177.85,177.99,3157.0
2023-12-12 13:10:00,177.99,178.35,177.99,178.14,3504.0,177.99,178.35,177.99,178.14,3504.0
2023-12-12 13:20:00,178.23,178.23,178.0,178.0,1183.0,178.23,178.23,178.0,178.0,1183.0
2023-12-12 13:30:00,178.02,178.11,177.87,178.03,3572.0,178.02,178.11,177.87,178.03,3572.0
2023-12-12 13:40:00,178.0,178.0,177.53,177.53,2189.0,178.0,178.0,177.53,177.53,2189.0
2023-12-12 13:50:00,177.55,177.73,177.53,177.7,2736.0,177.55,177.73,177.53,177.7,2736.0
2023-12-12 14:00:00,177.76,177.99,177.75,177.78,4565.0,177.76,177.99,177.75,177.78,4565.0
2023-12-12 14:10:00,177.8,178.37,177.77,178.37,2500.0,177.8,178.37,177.77,178.37,2500.0
2023-12-12 14:20:00,178.4,178.74,178.39,178.52,5831.0,178.4,178.74,178.39,178.52,5831.0
2023-12-12 14:30:00,178.46,178.71,178.46,178.59,2549.0,178.46,178.71,178.46,178.59,2549.0
2023-12-12 14:40:00,178.66,178.84,178.56,178.72,6946.0,178.66,178.84,178.56,178.72,6946.0
2023-12-12 14:50:00,178.74,178.89,178.63,178.72,5237.0,178.74,178.89,178.63,178.72,5237.0
2023-12-12 15:00:00,178.66,178.83,178.55,178.55,3644.0,178.66,178.83,178.55,178.55,3644.0
2023-12-12 15:10:00,178.63,179.1,178.62,178.7,9206.0,178.63,179.1,178.62,178.7,9206.0
2023-12-12 15:20:00,178.7,178.89,178.62,178.75,8805.0,178.7,178.89,178.62,178.75,8805.0
2023-12-12 15:30:00,178.75,178.8,178.66,178.71,8091.0,178.75,178.8,178.66,178.71,8091.0
2023-12-12 15:40:00,178.72,178.88,178.55,178.84,19997.0,178.72,178.88,178.55,178.84,19997.0
2023-12-12 15:50:00,178.79,178.99,178.53,178.77,76978.0,178.79,178.99,178.53,178.77,76978.0
2023-12-13 09:30:00,178.7,179.26,177.64,177.64,7623.0,178.7,179.26,177.64,177.64,7623.0
2023-12-13 09:40:00,177.8,178.58,177.45,178.09,5172.0,177.8,178.58,177.45,178.09,5172.0
2023-12-13 09:50:00,178.04,178.3,177.59,177.8,6853.0,178.04,178.3,177.59,177.8,6853.0
2023-12-13 10:00:00,177.78,178.28,177.61,178.0,34386.0,177.78,178.28,177.61,178.0,34386.0
2023-12-13 10:10:00,177.87,178.09,177.71,177.85,20192.0,177.87,178.09,177.71,177.85,20192.0
2023-12-13 10:20:00,177.84,177.98,177.59,177.8,12383.0,177.84,177.98,177.59,177.8,12383.0
2023-12-13 10:30:00,177.8,177.89,177.44,177.63,4187.0,177.8,177.89,177.44,177.63,4187.0
2023-12-13 10:40:00,177.63,177.76,177.44,177.68,7280.0,177.63,177.76,177.44,177.68,7280.0
2023-12-13 10:50:00,177.63,177.75,177.51,177.7,21349.0,177.63,177.75,177.51,177.7,21349.0
2023-12-13 11:00:00,177.78,178.61,177.68,178.58,21133.0,177.78,178.61,177.68,178.58,21133.0
2023-12-13 11:10:00,178.78,178.78,178.4,178.44,4400.0,178.78,178.78,178.4,178.44,4400.0
2023-12-13 11:20:00,178.53,179.06,178.46,178.94,4605.0,178.53,179.06,178.46,178.94,4605.0
2023-12-13 11:30:00,178.9,178.9,178.25,178.67,6551.0,178.9,178.9,178.25,178.67,6551.0
2023-12-13 11:40:00,178.57,178.57,178.27,178.37,2637.0,178.57,178.57,178.27,178.37,2637.0
2023-12-13 11:50:00,178.38,178.86,178.37,178.86,3106.0,178.38,178.86,178.37,178.86,3106.0
2023-12-13 12:00:00,178.91,178.95,178.75,178.77,2149.0,178.91,178.95,178.75,178.77,2149.0
2023-12-13 12:10:00,178.83,179.03,178.71,178.9,4325.0,178.83,179.03,178.71,178.9,4325.0
2023-12-13 12:20:00,178.96,179.1,178.73,178.97,6911.0,178.96,179.1,178.73,178.97,6911.0
2023-12-13 12:30:00,179.03,179.15,178.91,179.1,10118.0,179.03,179.15,178.91,179.1,10118.0
2023-12-13 12:40:00,179.01,179.17,178.78,178.85,10875.0,179.01,179.17,178.78,178.85,10875.0
2023-12-13 12:50:00,178.9,179.72,178.82,179.53,9970.0,178.9,179.72,178.82,179.53,9970.0
2023-12-13 13:00:00,179.59,179.59,179.29,179.29,4230.0,179.59,179.59,179.29,179.29,4230.0
2023-12-13 13:10:00,179.23,179.24,179.01,179.14,4478.0,179.23,179.24,179.01,179.14,4478.0
2023-12-13 13:20:00,179.01,179.22,178.87,179.22,6921.0,179.01,179.22,178.87,179.22,6921.0
2023-12-13 13:30:00,179.22,179.4,179.11,179.11,4305.0,179.22,179.4,179.11,179.11,4305.0
2023-12-13 13:40:00,179.11,179.28,179.04,179.28,4716.0,179.11,179.28,179.04,179.28,4716.0
2023-12-13 13:50:00,179.27,179.72,179.24,179.41,5764.0,179.27,179.72,179.24,179.41,5764.0
2023-12-13 14:00:00,179.67,181.46,179.56,181.35,19513.0,179.67,181.46,179.56,181.35,19513.0
2023-12-13 14:10:00,181.35,182.06,181.26,181.98,13511.0,181.35,182.06,181.26,181.98,13511.0
2023-12-13 14:20:00,181.95,183.27,181.91,183.17,14807.0,181.95,183.27,181.91,183.17,14807.0
2023-12-13 14:30:00,183.24,183.78,182.84,183.49,25989.0,183.24,183.78,182.84,183.49,25989.0
2023-12-13 14:40:00,183.49,184.84,183.48,184.78,22200.0,183.49,184.84,183.48,184.78,22200.0
2023-12-13 14:50:00,184.59,185.05,184.49,184.5,23568.0,184.59,185.05,184.49,184.5,23568.0
2023-12-13 15:00:00,184.5,185.85,184.5,185.1,17807.0,184.5,185.85,184.5,185.1,17807.0
2023-12-13 15:10:00,185.07,185.34,184.22,184.33,39434.0,185.07,185.34,184.22,184.33,39434.0
2023-12-13 15:20:00,184.33,185.94,184.32,185.93,60443.0,184.33,185.94,184.32,185.93,60443.0
2023-12-13 15:30:00,185.98,187.24,185.82,186.8,42779.0,185.98,187.24,185.82,186.8,42779.0
2023-12-13 15:40:00,186.88,187.08,186.58,186.99,63608.0,186.88,187.08,186.58,186.99,63608.0
2023-12-13 15:50:00,186.94,187.09,186.61,186.74,167441.0,186.94,187.09,186.61,186.74,167441.0
2023-12-14 09:30:00,189.31,190.63,189.31,190.38,25144.0,189.31,190.63,189.31,190.38,25144.0
2023-12-14 09:40:00,190.3,191.43,190.11,190.5,9732.0,190.3,191.43,190.11,190.5,9732.0
2023-12-14 09:50:00,190.69,191.99,190.58,191.9,27129.0,190.69,191.99,190.58,191.9,27129.0
2023-12-14 10:00:00,192.04,192.92,191.5,191.68,28396.0,192.04,192.92,191.5,191.68,28396.0
2023-12-14 10:10:00,191.74,191.75,190.77,191.46,29900.0,191.74,191.75,190.77,191.46,29900.0
2023-12-14 10:20:00,191.54,192.0,191.23,191.66,21959.0,191.54,192.0,191.23,191.66,21959.0
2023-12-14 10:30:00,191.75,192.07,191.34,191.97,10607.0,191.75,192.07,191.34,191.97,10607.0
2023-12-14 10:40:00,191.81,192.07,191.63,192.0,11893.0,191.81,192.07,191.63,192.0,11893.0
2023-12-14 10:50:00,191.8,192.44,191.7,191.71,9160.0,191.8,192.44,191.7,191.71,9160.0
2023-12-14 11:00:00,191.8,192.26,191.35,191.35,11071.0,191.8,192.26,191.35,191.35,11071.0
2023-12-14 11:10:00,191.43,191.52,190.27,190.65,14697.0,191.43,191.52,190.27,190.65,14697.0
2023-12-14 11:20:00,190.65,191.68,190.59,190.89,27514.0,190.65,191.68,190.59,190.89,27514.0
2023-12-14 11:30:00,190.98,191.16,190.76,191.08,18032.0,190.98,191.16,190.76,191.08,18032.0
2023-12-14 11:40:00,191.25,191.59,191.08,191.29,9778.0,191.25,191.59,191.08,191.29,9778.0
2023-12-14 11:50:00,191.31,191.4,190.78,190.78,9238.0,191.31,191.4,190.78,190.78,9238.0
2023-12-14 12:00:00,190.86,191.05,190.61,190.61,39821.0,190.86,191.05,190.61,190.61,39821.0
2023-12-14 12:10:00,190.41,190.78,189.88,190.32,13608.0,190.41,190.78,189.88,190.32,13608.0
2023-12-14 12:20:00,190.4,190.44,190.19,190.28,14108.0,190.4,190.44,190.19,190.28,14108.0
2023-12-14 12:30:00,190.28,190.4,189.89,189.9,19237.0,190.28,190.4,189.89,189.9,19237.0
2023-12-14 12:40:00,189.96,190.11,189.21,189.63,10815.0,189.96,190.11,189.21,189.63,10815.0
2023-12-14 12:50:00,189.76,189.86,188.76,188.76,5575.0,189.76,189.86,188.76,188.76,5575.0
2023-12-14 13:00:00,188.51,188.53,187.95,188.34,10725.0,188.51,188.53,187.95,188.34,10725.0
2023-12-14 13:10:00,188.46,189.19,188.39,189.0,20552.0,188.46,189.19,188.39,189.0,20552.0
2023-12-14 13:20:00,188.99,188.99,188.23,188.29,23022.0,188.99,188.99,188.23,188.29,23022.0
2023-12-14 13:30:00,188.26,188.35,187.46,188.35,21925.0,188.26,188.35,187.46,188.35,21925.0
2023-12-14 13:40:00,188.3,188.42,187.87,187.87,15146.0,188.3,188.42,187.87,187.87,15146.0
2023-12-14 13:50:00,187.83,187.94,187.01,187.94,12290.0,187.83,187.94,187.01,187.94,12290.0
2023-12-14 14:00:00,187.94,188.19,187.93,188.18,23015.0,187.94,188.19,187.93,188.18,23015.0
2023-12-14 14:10:00,188.25,188.76,188.24,188.71,11576.0,188.25,188.76,188.24,188.71,11576.0
2023-12-14 14:20:00,188.67,189.11,188.66,188.9,10125.0,188.67,189.11,188.66,188.9,10125.0
2023-12-14 14:30:00,188.84,189.01,188.67,188.87,18782.0,188.84,189.01,188.67,188.87,18782.0
2023-12-14 14:40:00,188.78,189.16,188.7,189.14,13036.0,188.78,189.16,188.7,189.14,13036.0
2023-12-14 14:50:00,189.14,189.29,188.91,189.27,14456.0,189.14,189.29,188.91,189.27,14456.0
2023-12-14 15:00:00,189.26,189.36,188.9,189.17,15492.0,189.26,189.36,188.9,189.17,15492.0
2023-12-14 15:10:00,189.12,189.18,188.71,189.11,16769.0,189.12,189.18,188.71,189.11,16769.0
2023-12-14 15:20:00,189.13,189.23,188.67,188.96,22609.0,189.13,189.23,188.67,188.96,22609.0
2023-12-14 15:30:00,189.01,189.09,188.37,188.48,25552.0,189.01,189.09,188.37,188.48,25552.0
2023-12-14 15:40:00,188.49,188.58,188.03,188.04,32344.0,188.49,188.58,188.03,188.04,32344.0
2023-12-14 15:50:00,187.98,188.51,187.88,187.91,233502.0,187.98,188.51,187.88,187.91,233502.0
2023-12-15 09:30:00,187.63,189.99,186.73,186.84,54559.0,187.63,189.99,186.73,186.84,54559.0
2023-12-15 09:40:00,186.59,187.61,185.23,187.22,9872.0,186.59,187.61,185.23,187.22,9872.0
2023-12-15 09:50:00,187.13,187.13,185.89,186.17,3443.0,187.13,187.13,185.89,186.17,3443.0
2023-12-15 10:00:00,186.28,186.4,185.46,185.58,6155.0,186.28,186.4,185.46,185.58,6155.0
2023-12-15 10:10:00,185.53,185.53,185.06,185.19,8766.0,185.53,185.53,185.06,185.19,8766.0
2023-12-15 10:20:00,185.32,186.42,185.32,186.42,5830.0,185.32,186.42,185.32,186.42,5830.0
2023-12-15 10:30:00,186.43,186.78,185.84,185.96,8218.0,186.43,186.78,185.84,185.96,8218.0
2023-12-15 10:40:00,185.9,186.12,185.5,185.92,4040.0,185.9,186.12,185.5,185.92,4040.0
2023-12-15 10:50:00,185.91,186.5,185.91,186.39,18842.0,185.91,186.5,185.91,186.39,18842.0
2023-12-15 11:00:00,186.16,186.42,185.97,185.97,7320.0,186.16,186.42,185.97,185.97,7320.0
2023-12-15 11:10:00,185.88,185.96,185.59,185.81,4755.0,185.88,185.96,185.59,185.81,4755.0
2023-12-15 11:20:00,185.66,185.66,185.0,185.0,6220.0,185.66,185.66,185.0,185.0,6220.0
2023-12-15 11:30:00,185.0,185.46,184.67,185.46,12909.0,185.0,185.46,184.67,185.46,12909.0
2023-12-15 11:40:00,185.37,185.41,184.76,185.27,11226.0,185.37,185.41,184.76,185.27,11226.0
2023-12-15 11:50:00,185.27,185.93,185.26,185.93,4545.0,185.27,185.93,185.26,185.93,4545.0
2023-12-15 12:00:00,185.93,186.0,185.42,185.77,4348.0,185.93,186.0,185.42,185.77,4348.0
2023-12-15 12:10:00,185.88,185.88,185.25,185.33,3805.0,185.88,185.88,185.25,185.33,3805.0
2023-12-15 12:20:00,185.48,185.51,185.19,185.4,4604.0,185.48,185.51,185.19,185.4,4604.0
2023-12-15 12:30:00,185.4,185.62,185.28,185.31,7357.0,185.4,185.62,185.28,185.31,7357.0
2023-12-15 12:40:00,185.4,185.4,184.35,184.91,10663.0,185.4,185.4,184.35,184.91,10663.0
2023-12-15 12:50:00,184.9,185.37,184.78,184.78,5064.0,184.9,185.37,184.78,184.78,5064.0
2023-12-15 13:00:00,184.93,184.98,184.36,184.67,8336.0,184.93,184.98,184.36,184.67,8336.0
2023-12-15 13:10:00,184.64,184.66,184.4,184.61,10375.0,184.64,184.66,184.4,184.61,10375.0
2023-12-15 13:20:00,184.52,184.71,184.48,184.71,6577.0,184.52,184.71,184.48,184.71,6577.0
2023-12-15 13:30:00,184.71,184.8,184.23,184.41,14243.0,184.71,184.8,184.23,184.41,14243.0
2023-12-15 13:40:00,184.24,184.3,183.8,184.21,8120.0,184.24,184.3,183.8,184.21,8120.0
2023-12-15 13:50:00,184.3,184.62,184.13,184.27,5692.0,184.3,184.62,184.13,184.27,5692.0
2023-12-15 14:00:00,184.19,184.34,184.03,184.22,4069.0,184.19,184.34,184.03,184.22,4069.0
2023-12-15 14:10:00,184.26,184.98,184.21,184.65,7811.0,184.26,184.98,184.21,184.65,7811.0
2023-12-15 14:20:00,184.54,184.68,184.38,184.63,12405.0,184.54,184.68,184.38,184.63,12405.0
2023-12-15 14:30:00,184.64,184.78,184.29,184.29,11901.0,184.64,184.78,184.29,184.29,11901.0
2023-12-15 14:40:00,184.36,184.57,184.21,184.22,8837.0,184.36,184.57,184.21,184.22,8837.0
2023-12-15 14:50:00,184.25,184.41,183.81,184.04,15197.0,184.25,184.41,183.81,184.04,15197.0
2023-12-15 15:00:00,184.1,184.24,183.86,184.21,13368.0,184.1,184.24,183.86,184.21,13368.0
2023-12-15 15:10:00,184.22,184.22,183.52,183.75,17687.0,184.22,184.22,183.52,183.75,17687.0
2023-12-15 15:20:00,183.87,184.55,183.87,184.48,19632.0,183.87,184.55,183.87,184.48,19632.0
2023-12-15 15:30:00,184.73,184.85,183.92,183.97,35903.0,184.73,184.85,183.92,183.97,35903.0
2023-12-15 15:40:00,183.9,184.09,183.69,183.74,51778.0,183.9,184.09,183.69,183.74,51778.0
2023-12-15 15:50:00,183.81,184.18,182.83,183.05,283074.0,183.81,184.18,182.83,183.05,283074.0
2023-12-18 09:30:00,184.0,184.69,182.64,183.33,7819.0,184.0,184.69,182.64,183.33,7819.0
2023-12-18 09:40:00,183.64,184.18,183.51,183.51,8311.0,183.64,184.18,183.51,183.51,8311.0
2023-12-18 09:50:00,183.29,183.29,182.55,183.03,4700.0,183.29,183.29,182.55,183.03,4700.0
2023-12-18 10:00:00,183.16,183.5,182.86,183.48,5895.0,183.16,183.5,182.86,183.48,5895.0
2023-12-18 10:10:00,183.46,183.46,182.23,182.34,9940.0,183.46,183.46,182.23,182.34,9940.0
2023-12-18 10:20:00,182.36,182.66,182.17,182.2,5585.0,182.36,182.66,182.17,182.2,5585.0
2023-12-18 10:30:00,182.12,182.12,181.51,181.89,12221.0,182.12,182.12,181.51,181.89,12221.0
2023-12-18 10:40:00,181.89,182.4,181.89,182.07,8312.0,181.89,182.4,181.89,182.07,8312.0
2023-12-18 10:50:00,182.11,182.17,181.45,182.09,9856.0,182.11,182.17,181.45,182.09,9856.0
2023-12-18 11:00:00,182.25,182.25,181.82,181.92,10161.0,182.25,182.25,181.82,181.92,10161.0
2023-12-18 11:10:00,181.92,182.13,181.87,181.97,8968.0,181.92,182.13,181.87,181.97,8968.0
2023-12-18 11:20:00,181.97,181.99,181.6,181.72,16077.0,181.97,181.99,181.6,181.72,16077.0
2023-12-18 11:30:00,181.72,182.0,181.31,181.34,9952.0,181.72,182.0,181.31,181.34,9952.0
2023-12-18 11:40:00,181.5,181.81,181.5,181.61,2324.0,181.5,181.81,181.5,181.61,2324.0
2023-12-18 11:50:00,181.62,181.72,181.33,181.44,10352.0,181.62,181.72,181.33,181.44,10352.0
2023-12-18 12:00:00,181.49,181.49,181.24,181.24,2280.0,181.49,181.49,181.24,181.24,2280.0
2023-12-18 12:10:00,181.32,181.71,181.15,181.15,4620.0,181.32,181.71,181.15,181.15,4620.0
2023-12-18 12:20:00,181.05,181.15,180.83,181.02,8574.0,181.05,181.15,180.83,181.02,8574.0
2023-12-18 12:30:00,181.03,181.54,180.91,181.54,4461.0,181.03,181.54,180.91,181.54,4461.0
2023-12-18 12:40:00,181.63,181.87,181.62,181.84,2843.0,181.63,181.87,181.62,181.84,2843.0
2023-12-18 12:50:00,181.89,182.05,181.5,181.5,12408.0,181.89,182.05,181.5,181.5,12408.0
2023-12-18 13:00:00,181.48,181.65,181.27,181.6,7368.0,181.48,181.65,181.27,181.6,7368.0
2023-12-18 13:10:00,181.67,181.79,181.52,181.78,4145.0,181.67,181.79,181.52,181.78,4145.0
2023-12-18 13:20:00,181.85,181.92,181.68,181.74,5556.0,181.85,181.92,181.68,181.74,5556.0
2023-12-18 13:30:00,181.74,181.79,181.62,181.74,3901.0,181.74,181.79,181.62,181.74,3901.0
2023-12-18 13:40:00,181.81,182.11,181.76,181.86,6867.0,181.81,182.11,181.76,181.86,6867.0
2023-12-18 13:50:00,181.96,182.08,181.74,181.81,7984.0,181.96,182.08,181.74,181.81,7984.0
2023-12-18 14:00:00,181.85,181.86,181.38,181.38,9984.0,181.85,181.86,181.38,181.38,9984.0
2023-12-18 14:10:00,181.29,181.36,181.14,181.14,11154.0,181.29,181.36,181.14,181.14,11154.0
2023-12-18 14:20:00,181.14,181.31,180.84,181.08,55586.0,181.14,181.31,180.84,181.08,55586.0
2023-12-18 14:30:00,180.96,181.35,180.93,181.33,5665.0,180.96,181.35,180.93,181.33,5665.0
2023-12-18 14:40:00,181.44,181.6,181.38,181.59,5206.0,181.44,181.6,181.38,181.59,5206.0
2023-12-18 14:50:00,181.61,181.76,181.52,181.61,5400.0,181.61,181.76,181.52,181.61,5400.0
2023-12-18 15:00:00,181.69,181.84,181.59,181.59,6273.0,181.69,181.84,181.59,181.59,6273.0
2023-12-18 15:10:00,181.59,181.78,181.59,181.75,8350.0,181.59,181.78,181.59,181.75,8350.0
2023-12-18 15:20:00,181.74,181.87,181.62,181.74,8432.0,181.74,181.87,181.62,181.74,8432.0
2023-12-18 15:30:00,181.68,181.96,181.62,181.87,14466.0,181.68,181.96,181.62,181.87,14466.0
2023-12-18 15:40:00,181.94,182.16,181.84,182.09,24598.0,181.94,182.16,181.84,182.09,24598.0
2023-12-18 15:50:00,182.13,182.19,181.77,181.78,91955.0,182.13,182.19,181.77,181.78,91955.0
2023-12-19 09:30:00,183.78,184.89,183.41,183.41,12604.0,183.78,184.89,183.41,183.41,12604.0
2023-12-19 09:40:00,183.62,184.54,183.62,184.31,6049.0,183.62,184.54,183.62,184.31,6049.0
2023-12-19 09:50:00,184.32,185.59,184.32,185.0,5529.0,184.32,185.59,184.32,185.0,5529.0
2023-12-19 10:00:00,184.98,185.41,184.92,185.29,10514.0,184.98,185.41,184.92,185.29,10514.0
2023-12-19 10:10:00,185.34,185.89,185.23,185.89,8496.0,185.34,185.89,185.23,185.89,8496.0
2023-12-19 10:20:00,185.86,186.09,185.39,185.67,11908.0,185.86,186.09,185.39,185.67,11908.0
2023-12-19 10:30:00,185.61,186.4,185.47,186.38,9463.0,185.61,186.4,185.47,186.38,9463.0
2023-12-19 10:40:00,186.25,186.46,185.9,186.02,4206.0,186.25,186.46,185.9,186.02,4206.0
2023-12-19 10:50:00,186.0,186.29,185.91,186.11,3688.0,186.0,186.29,185.91,186.11,3688.0
2023-12-19 11:00:00,186.07,186.32,185.86,186.32,5827.0,186.07,186.32,185.86,186.32,5827.0
2023-12-19 11:10:00,186.33,186.74,186.22,186.56,6658.0,186.33,186.74,186.22,186.56,6658.0
2023-12-19 11:20:00,186.56,186.56,185.84,185.94,2703.0,186.56,186.56,185.84,185.94,2703.0
2023-12-19 11:30:00,185.95,186.18,185.88,186.03,2800.0,185.95,186.18,185.88,186.03,2800.0
2023-12-19 11:40:00,186.09,186.09,185.89,186.02,1149.0,186.09,186.09,185.89,186.02,1149.0
2023-12-19 11:50:00,185.89,185.9,185.51,185.52,4684.0,185.89,185.9,185.51,185.52,4684.0
2023-12-19 12:00:00,185.49,185.97,185.49,185.85,4746.0,185.49,185.97,185.49,185.85,4746.0
2023-12-19 12:10:00,185.85,185.86,185.34,185.43,2459.0,185.85,185.86,185.34,185.43,2459.0
2023-12-19 12:20:00,185.37,185.69,185.2,185.63,5117.0,185.37,185.69,185.2,185.63,5117.0
2023-12-19 12:30:00,185.71,186.28,185.71,186.28,6234.0,185.71,186.28,185.71,186.28,6234.0
2023-12-19 12:40:00,186.21,186.4,186.21,186.32,3133.0,186.21,186.4,186.21,186.32,3133.0
2023-12-19 12:50:00,186.35,186.36,186.17,186.29,2951.0,186.35,186.36,186.17,186.29,2951.0
2023-12-19 13:00:00,186.32,186.44,186.21,186.26,2200.0,186.32,186.44,186.21,186.26,2200.0
2023-12-19 13:10:00,186.18,186.23,186.05,186.06,3707.0,186.18,186.23,186.05,186.06,3707.0
2023-12-19 13:20:00,186.02,186.19,186.01,186.13,3270.0,186.02,186.19,186.01,186.13,3270.0
2023-12-19 13:30:00,186.28,186.3,186.0,186.24,3603.0,186.28,186.3,186.0,186.24,3603.0
2023-12-19 13:40:00,186.26,186.26,186.19,186.25,700.0,186.26,186.26,186.19,186.25,700.0
2023-12-19 13:50:00,186.14,186.28,186.07,186.24,5144.0,186.14,186.28,186.07,186.24,5144.0
2023-12-19 14:00:00,186.25,186.39,186.22,186.31,2725.0,186.25,186.39,186.22,186.31,2725.0
2023-12-19 14:10:00,186.28,186.43,186.13,186.24,7514.0,186.28,186.43,186.13,186.24,7514.0
2023-12-19 14:20:00,186.24,186.57,186.19,186.34,5064.0,186.24,186.57,186.19,186.34,5064.0
2023-12-19 14:30:00,186.39,186.41,186.18,186.23,5136.0,186.39,186.41,186.18,186.23,5136.0
2023-12-19 14:40:00,186.18,186.37,186.15,186.24,3523.0,186.18,186.37,186.15,186.24,3523.0
2023-12-19 14:50:00,186.23,186.23,186.03,186.16,4883.0,186.23,186.23,186.03,186.16,4883.0
2023-12-19 15:00:00,186.16,186.31,186.14,186.31,5407.0,186.16,186.31,186.14,186.31,5407.0
2023-12-19 15:10:00,186.32,186.44,186.24,186.44,5495.0,186.32,186.44,186.24,186.44,5495.0
2023-12-19 15:20:00,186.42,186.6,186.23,186.6,10090.0,186.42,186.6,186.23,186.6,10090.0
2023-12-19 15:30:00,186.61,186.76,186.43,186.73,12673.0,186.61,186.76,186.43,186.73,12673.0
2023-12-19 15:40:00,186.73,186.96,186.73,186.78,18975.0,186.73,186.96,186.73,186.78,18975.0
2023-12-19 15:50:00,186.71,187.14,186.59,186.63,83116.0,186.71,187.14,186.59,186.63,83116.0
2023-12-20 09:30:00,186.46,192.38,186.46,192.17,60703.0,186.46,192.38,186.46,192.17,60703.0
2023-12-20 09:40:00,191.97,192.47,191.23,192.32,19632.0,191.97,192.47,191.23,192.32,19632.0
2023-12-20 09:50:00,192.28,192.93,191.56,192.93,20817.0,192.28,192.93,191.56,192.93,20817.0
2023-12-20 10:00:00,192.99,194.02,192.92,194.02,48169.0,192.99,194.02,192.92,194.02,48169.0
2023-12-20 10:10:00,194.03,194.18,193.45,193.7,29534.0,194.03,194.18,193.45,193.7,29534.0
2023-12-20 10:20:00,193.71,194.0,192.92,193.33,16305.0,193.71,194.0,192.92,193.33,16305.0
2023-12-20 10:30:00,193.32,193.99,193.32,193.97,28496.0,193.32,193.99,193.32,193.97,28496.0
2023-12-20 10:40:00,193.84,193.91,193.01,193.43,28090.0,193.84,193.91,193.01,193.43,28090.0
2023-12-20 10:50:00,193.4,193.48,193.0,193.48,44037.0,193.4,193.48,193.0,193.48,44037.0
2023-12-20 11:00:00,193.39,193.85,193.39,193.78,24954.0,193.39,193.85,193.39,193.78,24954.0
2023-12-20 11:10:00,193.84,194.35,193.84,193.95,24456.0,193.84,194.35,193.84,193.95,24456.0
2023-12-20 11:20:00,194.01,194.12,193.77,193.77,8385.0,194.01,194.12,193.77,193.77,8385.0
2023-12-20 11:30:00,193.77,194.06,193.58,193.69,18435.0,193.77,194.06,193.58,193.69,18435.0
2023-12-20 11:40:00,193.56,193.69,193.29,193.57,13035.0,193.56,193.69,193.29,193.57,13035.0
2023-12-20 11:50:00,193.56,193.86,193.26,193.36,26811.0,193.56,193.86,193.26,193.36,26811.0
2023-12-20 12:00:00,193.45,193.73,193.42,193.68,7502.0,193.45,193.73,193.42,193.68,7502.0
2023-12-20 12:10:00,193.73,194.13,193.72,194.0,18483.0,193.73,194.13,193.72,194.0,18483.0
2023-12-20 12:20:00,194.0,194.32,193.86,193.86,18293.0,194.0,194.32,193.86,193.86,18293.0
2023-12-20 12:30:00,193.77,194.09,193.71,193.98,15436.0,193.77,194.09,193.71,193.98,15436.0
2023-12-20 12:40:00,193.98,194.53,193.97,194.5,21162.0,193.98,194.53,193.97,194.5,21162.0
2023-12-20 12:50:00,194.55,194.69,194.17,194.31,15002.0,194.55,194.69,194.17,194.31,15002.0
2023-12-20 13:00:00,194.24,194.37,193.95,194.12,10287.0,194.24,194.37,193.95,194.12,10287.0
2023-12-20 13:10:00,194.11,194.23,193.69,193.95,10981.0,194.11,194.23,193.69,193.95,10981.0
2023-12-20 13:20:00,193.95,194.1,193.8,193.97,17414.0,193.95,194.1,193.8,193.97,17414.0
2023-12-20 13:30:00,194.03,194.06,193.73,193.86,15348.0,194.03,194.06,193.73,193.86,15348.0
2023-12-20 13:40:00,193.94,194.27,193.86,194.06,22189.0,193.94,194.27,193.86,194.06,22189.0
2023-12-20 13:50:00,194.0,194.03,193.61,194.03,10507.0,194.0,194.03,193.61,194.03,10507.0
2023-12-20 14:00:00,193.93,194.02,193.73,193.75,8087.0,193.93,194.02,193.73,193.75,8087.0
2023-12-20 14:10:00,193.67,194.03,193.54,194.03,16200.0,193.67,194.03,193.54,194.03,16200.0
2023-12-20 14:20:00,193.96,194.12,193.87,194.03,15877.0,193.96,194.12,193.87,194.03,15877.0
2023-12-20 14:30:00,193.95,193.95,192.69,192.7,30092.0,193.95,193.95,192.69,192.7,30092.0
2023-12-20 14:40:00,192.74,192.95,192.04,192.05,14332.0,192.74,192.95,192.04,192.05,14332.0
2023-12-20 14:50:00,192.05,192.05,190.29,190.53,36027.0,192.05,192.05,190.29,190.53,36027.0
2023-12-20 15:00:00,190.53,190.77,189.74,189.97,43407.0,190.53,190.77,189.74,189.97,43407.0
2023-12-20 15:10:00,190.02,191.42,190.02,191.4,27478.0,190.02,191.42,190.02,191.4,27478.0
2023-12-20 15:20:00,191.33,191.33,189.9,189.91,23476.0,191.33,191.33,189.9,189.91,23476.0
2023-12-20 15:30:00,189.94,190.16,189.71,189.84,34634.0,189.94,190.16,189.71,189.84,34634.0
2023-12-20 15:40:00,189.92,190.34,189.81,190.11,48242.0,189.92,190.34,189.81,190.11,48242.0
2023-12-20 15:50:00,190.19,190.44,188.56,188.59,156704.0,190.19,190.44,188.56,188.59,156704.0
2023-12-21 09:30:00,190.28,192.11,190.28,191.57,16775.0,190.28,192.11,190.28,191.57,16775.0
2023-12-21 09:40:00,191.52,191.52,190.0,190.34,8727.0,191.52,191.52,190.0,190.34,8727.0
2023-12-21 09:50:00,190.42,191.33,190.33,191.02,6654.0,190.42,191.33,190.33,191.02,6654.0
2023-12-21 10:00:00,191.02,191.2,190.06,190.66,6664.0,191.02,191.2,190.06,190.66,6664.0
2023-12-21 10:10:00,190.67,192.11,190.6,192.11,8085.0,190.67,192.11,190.6,192.11,8085.0
2023-12-21 10:20:00,192.22,192.79,191.71,191.75,9590.0,192.22,192.79,191.71,191.75,9590.0
2023-12-21 10:30:00,191.75,192.14,191.52,192.04,11146.0,191.75,192.14,191.52,192.04,11146.0
2023-12-21 10:40:00,192.08,192.68,191.98,192.11,9270.0,192.08,192.68,191.98,192.11,9270.0
2023-12-21 10:50:00,192.0,192.28,191.6,192.2,9801.0,192.0,192.28,191.6,192.2,9801.0
2023-12-21 11:00:00,192.28,192.31,191.92,192.03,8711.0,192.28,192.31,191.92,192.03,8711.0
2023-12-21 11:10:00,192.08,192.27,191.81,192.19,10072.0,192.08,192.27,191.81,192.19,10072.0
2023-12-21 11:20:00,192.23,192.39,191.96,192.31,12047.0,192.23,192.39,191.96,192.31,12047.0
2023-12-21 11:30:00,192.32,192.32,191.9,192.03,17929.0,192.32,192.32,191.9,192.03,17929.0
2023-12-21 11:40:00,191.97,192.41,191.95,192.34,9011.0,191.97,192.41,191.95,192.34,9011.0
2023-12-21 11:50:00,192.43,192.58,192.13,192.24,9429.0,192.43,192.58,192.13,192.24,9429.0
2023-12-21 12:00:00,192.1,192.31,191.9,192.0,10535.0,192.1,192.31,191.9,192.0,10535.0
2023-12-21 12:10:00,192.02,192.21,191.93,192.15,10671.0,192.02,192.21,191.93,192.15,10671.0
2023-12-21 12:20:00,192.17,192.17,191.93,191.97,7064.0,192.17,192.17,191.93,191.97,7064.0
2023-12-21 12:30:00,191.97,192.3,191.96,192.28,10693.0,191.97,192.3,191.96,192.28,10693.0
2023-12-21 12:40:00,192.34,192.61,192.27,192.35,8057.0,192.34,192.61,192.27,192.35,8057.0
2023-12-21 12:50:00,192.41,192.46,192.01,192.32,6277.0,192.41,192.46,192.01,192.32,6277.0
2023-12-21 13:00:00,192.32,192.46,192.22,192.39,8647.0,192.32,192.46,192.22,192.39,8647.0
2023-12-21 13:10:00,192.39,192.39,191.45,191.46,17189.0,192.39,192.39,191.45,191.46,17189.0
2023-12-21 13:20:00,191.58,192.27,191.57,192.27,9085.0,191.58,192.27,191.57,192.27,9085.0
2023-12-21 13:30:00,192.33,192.42,192.14,192.22,4160.0,192.33,192.42,192.14,192.22,4160.0
2023-12-21 13:40:00,192.19,192.57,192.12,192.42,10694.0,192.19,192.57,192.12,192.42,10694.0
2023-12-21 13:50:00,192.41,192.97,192.38,192.93,5336.0,192.41,192.97,192.38,192.93,5336.0
2023-12-21 14:00:00,192.97,192.97,192.44,192.56,7178.0,192.97,192.97,192.44,192.56,7178.0
2023-12-21 14:10:00,192.58,192.88,192.52,192.88,6882.0,192.58,192.88,192.52,192.88,6882.0
2023-12-21 14:20:00,192.86,192.86,192.07,192.19,8881.0,192.86,192.86,192.07,192.19,8881.0
2023-12-21 14:30:00,192.16,192.16,191.83,192.03,8288.0,192.16,192.16,191.83,192.03,8288.0
2023-12-21 14:40:00,192.08,192.2,192.0,192.05,17458.0,192.08,192.2,192.0,192.05,17458.0
2023-12-21 14:50:00,192.02,192.15,191.68,191.93,12898.0,192.02,192.15,191.68,191.93,12898.0
2023-12-21 15:00:00,191.9,192.16,191.78,191.79,20819.0,191.9,192.16,191.78,191.79,20819.0
2023-12-21 15:10:00,191.76,191.84,191.31,191.36,11812.0,191.76,191.84,191.31,191.36,11812.0
2023-12-21 15:20:00,191.42,191.44,190.44,190.86,16696.0,191.42,191.44,190.44,190.86,16696.0
2023-12-21 15:30:00,190.84,190.85,190.33,190.68,19485.0,190.84,190.85,190.33,190.68,19485.0
2023-12-21 15:40:00,190.66,190.73,190.19,190.44,31823.0,190.66,190.73,190.19,190.44,31823.0
2023-12-21 15:50:00,190.4,190.7,190.09,190.4,111862.0,190.4,190.7,190.09,190.4,111862.0
2023-12-22 09:30:00,189.82,192.54,189.0,191.98,10533.0,189.82,192.54,189.0,191.98,10533.0
2023-12-22 09:40:00,192.04,192.7,191.9,192.55,4990.0,192.04,192.7,191.9,192.55,4990.0
2023-12-22 09:50:00,192.52,192.71,192.2,192.47,6348.0,192.52,192.71,192.2,192.47,6348.0
2023-12-22 10:00:00,192.62,192.7,192.07,192.48,12040.0,192.62,192.7,192.07,192.48,12040.0
2023-12-22 10:10:00,192.48,192.55,191.82,192.04,16541.0,192.48,192.55,191.82,192.04,16541.0
2023-12-22 10:20:00,192.04,192.27,191.89,192.2,4305.0,192.04,192.27,191.89,192.2,4305.0
2023-12-22 10:30:00,192.25,192.82,192.23,192.33,6992.0,192.25,192.82,192.23,192.33,6992.0
2023-12-22 10:40:00,192.49,193.51,192.39,193.5,9494.0,192.49,193.51,192.39,193.5,9494.0
2023-12-22 10:50:00,193.31,193.77,192.65,192.72,7874.0,193.31,193.77,192.65,192.72,7874.0
2023-12-22 11:00:00,192.75,192.84,192.08,192.09,4443.0,192.75,192.84,192.08,192.09,4443.0
2023-12-22 11:10:00,192.0,192.2,191.86,192.13,2300.0,192.0,192.2,191.86,192.13,2300.0
2023-12-22 11:20:00,192.12,192.26,191.87,191.93,4429.0,192.12,192.26,191.87,191.93,4429.0
2023-12-22 11:30:00,191.94,192.08,191.72,191.88,4379.0,191.94,192.08,191.72,191.88,4379.0
2023-12-22 11:40:00,191.98,192.0,191.2,191.41,2989.0,191.98,192.0,191.2,191.41,2989.0
2023-12-22 11:50:00,191.42,191.56,190.82,191.19,3042.0,191.42,191.56,190.82,191.19,3042.0
2023-12-22 12:00:00,191.19,191.42,191.01,191.01,1632.0,191.19,191.42,191.01,191.01,1632.0
2023-12-22 12:10:00,190.81,190.93,190.6,190.89,1906.0,190.81,190.93,190.6,190.89,1906.0
2023-12-22 12:20:00,190.96,191.51,190.79,191.5,6089.0,190.96,191.51,190.79,191.5,6089.0
2023-12-22 12:30:00,191.42,191.52,191.25,191.34,3801.0,191.42,191.52,191.25,191.34,3801.0
2023-12-22 12:40:00,191.46,191.6,191.22,191.55,2009.0,191.46,191.6,191.22,191.55,2009.0
2023-12-22 12:50:00,191.56,191.78,191.51,191.58,4314.0,191.56,191.78,191.51,191.58,4314.0
2023-12-22 13:00:00,191.69,191.88,191.65,191.88,1500.0,191.69,191.88,191.65,191.88,1500.0
2023-12-22 13:10:00,191.8,192.03,191.65,191.85,3820.0,191.8,192.03,191.65,191.85,3820.0
2023-12-22 13:20:00,191.85,191.85,191.55,191.63,1500.0,191.85,191.85,191.55,191.63,1500.0
2023-12-22 13:30:00,191.7,191.78,191.49,191.5,3498.0,191.7,191.78,191.49,191.5,3498.0
2023-12-22 13:40:00,191.53,191.72,191.52,191.65,1560.0,191.53,191.72,191.52,191.65,1560.0
2023-12-22 13:50:00,191.61,191.68,191.35,191.49,3586.0,191.61,191.68,191.35,191.49,3586.0
2023-12-22 14:00:00,191.51,191.67,191.14,191.26,4019.0,191.51,191.67,191.14,191.26,4019.0
2023-12-22 14:10:00,191.1,191.21,190.66,190.93,5409.0,191.1,191.21,190.66,190.93,5409.0
2023-12-22 14:20:00,191.09,191.09,190.17,190.19,6457.0,191.09,191.09,190.17,190.19,6457.0
2023-12-22 14:30:00,190.11,190.92,189.95,190.89,6172.0,190.11,190.92,189.95,190.89,6172.0
2023-12-22 14:40:00,191.01,191.39,191.01,191.16,5143.0,191.01,191.39,191.01,191.16,5143.0
2023-12-22 14:50:00,191.21,191.38,191.11,191.38,2889.0,191.21,191.38,191.11,191.38,2889.0
2023-12-22 15:00:00,191.46,191.46,191.23,191.24,3871.0,191.46,191.46,191.23,191.24,3871.0
2023-12-22 15:10:00,191.24,191.4,191.17,191.36,3012.0,191.24,191.4,191.17,191.36,3012.0
2023-12-22 15:20:00,191.37,191.42,191.2,191.33,8776.0,191.37,191.42,191.2,191.33,8776.0
2023-12-22 15:30:00,191.33,191.45,191.19,191.39,11803.0,191.33,191.45,191.19,191.39,11803.0
2023-12-22 15:40:00,191.31,191.99,191.31,191.69,23568.0,191.31,191.99,191.31,191.69,23568.0
2023-12-22 15:50:00,191.77,192.12,191.61,191.83,76966.0,191.77,192.12,191.61,191.83,76966.0
2023-12-26 09:30:00,191.47,192.69,191.47,192.01,7943.0,191.47,192.69,191.47,192.01,7943.0
2023-12-26 09:40:00,191.86,192.61,191.7,192.29,6744.0,191.86,192.61,191.7,192.29,6744.0
2023-12-26 09:50:00,192.03,193.0,191.95,192.52,4004.0,192.03,193.0,191.95,192.52,4004.0
2023-12-26 10:00:00,192.79,193.72,192.45,193.72,6742.0,192.79,193.72,192.45,193.72,6742.0
2023-12-26 10:10:00,194.11,194.53,193.82,193.82,5353.0,194.11,194.53,193.82,193.82,5353.0
2023-12-26 10:20:00,194.02,194.42,193.87,194.27,8745.0,194.02,194.42,193.87,194.27,8745.0
2023-12-26 10:30:00,194.37,194.69,194.15,194.5,11982.0,194.37,194.69,194.15,194.5,11982.0
2023-12-26 10:40:00,194.46,194.75,193.66,193.66,9711.0,194.46,194.75,193.66,193.66,9711.0
2023-12-26 10:50:00,193.7,194.2,193.69,193.75,10991.0,193.7,194.2,193.69,193.75,10991.0
2023-12-26 11:00:00,193.93,194.06,193.67,193.9,6372.0,193.93,194.06,193.67,193.9,6372.0
2023-12-26 11:10:00,193.91,194.03,193.52,193.52,8894.0,193.91,194.03,193.52,193.52,8894.0
2023-12-26 11:20:00,193.61,193.95,193.6,193.87,4987.0,193.61,193.95,193.6,193.87,4987.0
2023-12-26 11:30:00,193.78,193.91,193.58,193.84,4835.0,193.78,193.91,193.58,193.84,4835.0
2023-12-26 11:40:00,193.86,194.27,193.68,194.22,12176.0,193.86,194.27,193.68,194.22,12176.0
2023-12-26 11:50:00,194.28,194.53,194.2,194.43,5692.0,194.28,194.53,194.2,194.43,5692.0
2023-12-26 12:00:00,194.37,194.45,193.98,194.12,4965.0,194.37,194.45,193.98,194.12,4965.0
2023-12-26 12:10:00,194.19,194.9,194.19,194.64,14035.0,194.19,194.9,194.19,194.64,14035.0
2023-12-26 12:20:00,194.46,194.65,194.25,194.43,5132.0,194.46,194.65,194.25,194.43,5132.0
2023-12-26 12:30:00,194.44,194.63,194.27,194.63,3997.0,194.44,194.63,194.27,194.63,3997.0
2023-12-26 12:40:00,194.61,194.97,194.51,194.97,6479.0,194.61,194.97,194.51,194.97,6479.0
2023-12-26 12:50:00,194.99,195.0,194.78,194.83,4238.0,194.99,195.0,194.78,194.83,4238.0
2023-12-26 13:00:00,194.78,195.09,194.78,194.9,11810.0,194.78,195.09,194.78,194.9,11810.0
2023-12-26 13:10:00,195.09,195.14,195.0,195.14,2400.0,195.09,195.14,195.0,195.14,2400.0
2023-12-26 13:20:00,195.02,195.28,194.9,195.27,5838.0,195.02,195.28,194.9,195.27,5838.0
2023-12-26 13:30:00,195.28,195.28,195.04,195.11,7079.0,195.28,195.28,195.04,195.11,7079.0
2023-12-26 13:40:00,195.11,195.11,194.88,195.08,7805.0,195.11,195.11,194.88,195.08,7805.0
2023-12-26 13:50:00,195.1,195.25,194.85,195.17,4725.0,195.1,195.25,194.85,195.17,4725.0
2023-12-26 14:00:00,195.19,195.53,195.18,195.32,4101.0,195.19,195.53,195.18,195.32,4101.0
2023-12-26 14:10:00,195.38,195.84,195.38,195.79,9360.0,195.38,195.84,195.38,195.79,9360.0
2023-12-26 14:20:00,195.69,196.0,195.66,195.99,21335.0,195.69,196.0,195.66,195.99,21335.0
2023-12-26 14:30:00,195.99,195.99,195.68,195.99,6419.0,195.99,195.99,195.68,195.99,6419.0
2023-12-26 14:40:00,195.88,196.19,195.86,196.16,6091.0,195.88,196.19,195.86,196.16,6091.0
2023-12-26 14:50:00,196.16,196.32,196.02,196.17,5556.0,196.16,196.32,196.02,196.17,5556.0
2023-12-26 15:00:00,196.06,196.31,196.0,196.25,7969.0,196.06,196.31,196.0,196.25,7969.0
2023-12-26 15:10:00,196.29,196.44,196.16,196.26,11807.0,196.29,196.44,196.16,196.26,11807.0
2023-12-26 15:20:00,196.26,196.65,196.23,196.59,15203.0,196.26,196.65,196.23,196.59,15203.0
2023-12-26 15:30:00,196.59,196.74,196.49,196.62,23253.0,196.59,196.74,196.49,196.62,23253.0
2023-12-26 15:40:00,196.65,197.24,196.62,197.12,36434.0,196.65,197.24,196.62,197.12,36434.0
2023-12-26 15:50:00,197.07,197.07,195.87,195.89,110099.0,197.07,197.07,195.87,195.89,110099.0
2023-12-27 09:30:00,195.5,195.98,193.56,194.48,35911.0,195.5,195.98,193.56,194.48,35911.0
2023-12-27 09:40:00,194.47,194.88,194.06,194.12,4053.0,194.47,194.88,194.06,194.12,4053.0
2023-12-27 09:50:00,194.19,194.66,194.13,194.66,2069.0,194.19,194.66,194.13,194.66,2069.0
2023-12-27 10:00:00,194.72,195.3,194.72,195.3,2576.0,194.72,195.3,194.72,195.3,2576.0
2023-12-27 10:10:00,195.45,195.73,195.33,195.73,7483.0,195.45,195.73,195.33,195.73,7483.0
2023-12-27 10:20:00,195.61,196.48,195.44,196.37,5103.0,195.61,196.48,195.44,196.37,5103.0
2023-12-27 10:30:00,196.37,196.38,195.47,195.72,5655.0,196.37,196.38,195.47,195.72,5655.0
2023-12-27 10:40:00,195.79,195.83,195.4,195.64,4000.0,195.79,195.83,195.4,195.64,4000.0
2023-12-27 10:50:00,195.53,195.99,194.69,194.93,12486.0,195.53,195.99,194.69,194.93,12486.0
2023-12-27 11:00:00,194.94,195.2,194.72,195.2,2477.0,194.94,195.2,194.72,195.2,2477.0
2023-12-27 11:10:00,195.12,195.12,194.72,195.06,3969.0,195.12,195.12,194.72,195.06,3969.0
2023-12-27 11:20:00,195.11,195.11,194.57,194.71,4027.0,195.11,195.11,194.57,194.71,4027.0
2023-12-27 11:30:00,194.68,195.04,194.6,195.01,3448.0,194.68,195.04,194.6,195.01,3448.0
2023-12-27 11:40:00,194.94,195.14,194.74,195.08,3346.0,194.94,195.14,194.74,195.08,3346.0
2023-12-27 11:50:00,194.96,195.12,194.95,195.12,3208.0,194.96,195.12,194.95,195.12,3208.0
2023-12-27 12:00:00,195.09,195.47,195.09,195.36,6466.0,195.09,195.47,195.09,195.36,6466.0
2023-12-27 12:10:00,195.44,195.66,194.79,194.79,16336.0,195.44,195.66,194.79,194.79,16336.0
2023-12-27 12:20:00,194.95,195.17,194.71,194.97,8565.0,194.95,195.17,194.71,194.97,8565.0
2023-12-27 12:30:00,194.98,195.05,194.89,194.94,19597.0,194.98,195.05,194.89,194.94,19597.0
2023-12-27 12:40:00,195.0,195.32,194.83,194.93,15202.0,195.0,195.32,194.83,194.93,15202.0
2023-12-27 12:50:00,194.96,195.02,194.81,194.95,7109.0,194.96,195.02,194.81,194.95,7109.0
2023-12-27 13:00:00,194.98,195.87,194.98,195.87,18956.0,194.98,195.87,194.98,195.87,18956.0
2023-12-27 13:10:00,195.84,196.18,195.84,196.18,15063.0,195.84,196.18,195.84,196.18,15063.0
2023-12-27 13:20:00,196.18,196.18,195.5,195.7,9791.0,196.18,196.18,195.5,195.7,9791.0
2023-12-27 13:30:00,195.73,195.73,195.22,195.39,11485.0,195.73,195.73,195.22,195.39,11485.0
2023-12-27 13:40:00,195.44,195.46,195.2,195.42,4306.0,195.44,195.46,195.2,195.42,4306.0
2023-12-27 13:50:00,195.41,195.59,195.26,195.31,34828.0,195.41,195.59,195.26,195.31,34828.0
2023-12-27 14:00:00,195.25,195.31,194.74,195.21,14224.0,195.25,195.31,194.74,195.21,14224.0
2023-12-27 14:10:00,195.08,195.84,194.96,195.69,10184.0,195.08,195.84,194.96,195.69,10184.0
2023-12-27 14:20:00,195.71,196.2,195.51,196.05,11915.0,195.71,196.2,195.51,196.05,11915.0
2023-12-27 14:30:00,196.01,196.01,195.59,195.85,7858.0,196.01,196.01,195.59,195.85,7858.0
2023-12-27 14:40:00,195.77,195.83,195.5,195.5,9784.0,195.77,195.83,195.5,195.5,9784.0
2023-12-27 14:50:00,195.49,195.81,195.48,195.81,11688.0,195.49,195.81,195.48,195.81,11688.0
2023-12-27 15:00:00,195.81,195.99,195.63,195.91,10570.0,195.81,195.99,195.63,195.91,10570.0
2023-12-27 15:10:00,195.98,195.98,195.64,195.83,9302.0,195.98,195.98,195.64,195.83,9302.0
2023-12-27 15:20:00,195.82,195.88,195.6,195.75,7121.0,195.82,195.88,195.6,195.75,7121.0
2023-12-27 15:30:00,195.78,196.19,195.77,196.17,15069.0,195.78,196.19,195.77,196.17,15069.0
2023-12-27 15:40:00,196.2,196.22,195.94,196.12,20523.0,196.2,196.22,195.94,196.12,20523.0
2023-12-27 15:50:00,196.09,196.88,195.85,196.71,84618.0,196.09,196.88,195.85,196.71,84618.0
2023-12-28 09:30:00,195.89,197.23,195.55,196.03,9610.0,195.89,197.23,195.55,196.03,9610.0
2023-12-28 09:40:00,196.35,197.02,196.05,196.72,6355.0,196.35,197.02,196.05,196.72,6355.0
2023-12-28 09:50:00,196.9,197.27,196.72,197.21,3052.0,196.9,197.27,196.72,197.21,3052.0
2023-12-28 10:00:00,197.21,197.8,197.12,197.38,9769.0,197.21,197.8,197.12,197.38,9769.0
2023-12-28 10:10:00,197.27,198.04,197.27,197.91,5620.0,197.27,198.04,197.27,197.91,5620.0
2023-12-28 10:20:00,197.77,197.91,197.2,197.24,4502.0,197.77,197.91,197.2,197.24,4502.0
2023-12-28 10:30:00,197.23,197.92,197.23,197.92,11894.0,197.23,197.92,197.23,197.92,11894.0
2023-12-28 10:40:00,197.86,197.99,197.25,197.25,9309.0,197.86,197.99,197.25,197.25,9309.0
2023-12-28 10:50:00,197.26,197.51,196.86,197.09,30394.0,197.26,197.51,196.86,197.09,30394.0
2023-12-28 11:00:00,197.17,197.36,196.77,196.97,11202.0,197.17,197.36,196.77,196.97,11202.0
2023-12-28 11:10:00,196.87,197.26,196.68,196.83,9852.0,196.87,197.26,196.68,196.83,9852.0
2023-12-28 11:20:00,196.62,196.64,196.11,196.4,4355.0,196.62,196.64,196.11,196.4,4355.0
2023-12-28 11:30:00,196.52,196.59,196.2,196.37,2800.0,196.52,196.59,196.2,196.37,2800.0
2023-12-28 11:40:00,196.31,196.69,196.17,196.69,4517.0,196.31,196.69,196.17,196.69,4517.0
2023-12-28 11:50:00,196.56,196.57,195.97,196.36,5875.0,196.56,196.57,195.97,196.36,5875.0
2023-12-28 12:00:00,196.33,196.66,196.08,196.12,4930.0,196.33,196.66,196.08,196.12,4930.0
2023-12-28 12:10:00,196.19,196.41,195.83,196.0,8159.0,196.19,196.41,195.83,196.0,8159.0
2023-12-28 12:20:00,196.0,196.01,195.79,195.79,7262.0,196.0,196.01,195.79,195.79,7262.0
2023-12-28 12:30:00,195.77,196.06,195.59,195.9,4101.0,195.77,196.06,195.59,195.9,4101.0
2023-12-28 12:40:00,195.84,195.84,195.46,195.55,3264.0,195.84,195.84,195.46,195.55,3264.0
2023-12-28 12:50:00,195.49,195.92,195.43,195.8,4479.0,195.49,195.92,195.43,195.8,4479.0
2023-12-28 13:00:00,195.89,196.05,195.54,196.04,7504.0,195.89,196.05,195.54,196.04,7504.0
2023-12-28 13:10:00,196.06,196.13,195.69,195.83,3539.0,196.06,196.13,195.69,195.83,3539.0
2023-12-28 13:20:00,195.91,196.17,195.82,195.98,3112.0,195.91,196.17,195.82,195.98,3112.0
2023-12-28 13:30:00,196.05,196.52,195.99,196.49,4978.0,196.05,196.52,195.99,196.49,4978.0
2023-12-28 13:40:00,196.53,196.53,196.1,196.21,5754.0,196.53,196.53,196.1,196.21,5754.0
2023-12-28 13:50:00,196.23,196.61,196.16,196.35,4487.0,196.23,196.61,196.16,196.35,4487.0
2023-12-28 14:00:00,196.4,197.0,196.4,196.85,2700.0,196.4,197.0,196.4,196.85,2700.0
2023-12-28 14:10:00,196.8,197.04,196.8,196.92,9410.0,196.8,197.04,196.8,196.92,9410.0
2023-12-28 14:20:00,196.95,197.36,196.95,197.17,7052.0,196.95,197.36,196.95,197.17,7052.0
2023-12-28 14:30:00,197.17,197.26,196.99,197.04,5273.0,197.17,197.26,196.99,197.04,5273.0
2023-12-28 14:40:00,197.18,197.18,196.91,197.02,3156.0,197.18,197.18,196.91,197.02,3156.0
2023-12-28 14:50:00,197.02,197.16,196.63,196.72,9757.0,197.02,197.16,196.63,196.72,9757.0
2023-12-28 15:00:00,196.71,196.71,196.36,196.58,2824.0,196.71,196.71,196.36,196.58,2824.0
2023-12-28 15:10:00,196.52,196.61,196.11,196.56,6708.0,196.52,196.61,196.11,196.56,6708.0
2023-12-28 15:20:00,196.68,197.04,196.68,196.89,5419.0,196.68,197.04,196.68,196.89,5419.0
2023-12-28 15:30:00,196.94,197.21,196.87,197.11,4516.0,196.94,197.21,196.87,197.11,4516.0
2023-12-28 15:40:00,197.1,197.13,196.75,196.96,20424.0,197.1,197.13,196.75,196.96,20424.0
2023-12-28 15:50:00,197.01,197.15,196.48,197.07,59185.0,197.01,197.15,196.48,197.07,59185.0
2023-12-29 09:30:00,196.54,198.3,196.54,198.3,4057.0,196.54,198.3,196.54,198.3,4057.0
2023-12-29 09:40:00,197.39,197.8,197.03,197.37,3499.0,197.39,197.8,197.03,197.37,3499.0
2023-12-29 09:50:00,197.2,197.52,197.14,197.23,2816.0,197.2,197.52,197.14,197.23,2816.0
2023-12-29 10:00:00,197.21,197.75,197.2,197.58,4805.0,197.21,197.75,197.2,197.58,4805.0
2023-12-29 10:10:00,197.53,197.55,196.94,197.41,4124.0,197.53,197.55,196.94,197.41,4124.0
2023-12-29 10:20:00,197.37,197.4,196.83,196.97,2003.0,197.37,197.4,196.83,196.97,2003.0
2023-12-29 10:30:00,196.9,197.01,196.71,196.86,5501.0,196.9,197.01,196.71,196.86,5501.0
2023-12-29 10:40:00,196.67,196.67,196.01,196.25,5398.0,196.67,196.67,196.01,196.25,5398.0
2023-12-29 10:50:00,196.33,196.4,196.08,196.18,2638.0,196.33,196.4,196.08,196.18,2638.0
2023-12-29 11:00:00,196.16,196.25,195.83,196.0,2100.0,196.16,196.25,195.83,196.0,2100.0
2023-12-29 11:10:00,196.09,196.15,195.83,195.85,2521.0,196.09,196.15,195.83,195.85,2521.0
2023-12-29 11:20:00,195.91,196.22,195.7,195.94,6812.0,195.91,196.22,195.7,195.94,6812.0
2023-12-29 11:30:00,195.83,195.85,195.64,195.71,4521.0,195.83,195.85,195.64,195.71,4521.0
2023-12-29 11:40:00,195.71,195.85,195.62,195.85,2043.0,195.71,195.85,195.62,195.85,2043.0
2023-12-29 11:50:00,195.8,195.97,195.69,195.85,4042.0,195.8,195.97,195.69,195.85,4042.0
2023-12-29 12:00:00,195.89,196.05,195.41,195.41,2950.0,195.89,196.05,195.41,195.41,2950.0
2023-12-29 12:10:00,195.36,195.58,195.35,195.57,1581.0,195.36,195.58,195.35,195.57,1581.0
2023-12-29 12:20:00,195.52,195.53,195.35,195.35,1324.0,195.52,195.53,195.35,195.35,1324.0
2023-12-29 12:30:00,195.31,195.54,195.2,195.54,2794.0,195.31,195.54,195.2,195.54,2794.0
2023-12-29 12:40:00,195.57,195.63,195.42,195.48,3200.0,195.57,195.63,195.42,195.48,3200.0
2023-12-29 12:50:00,195.49,196.09,195.39,195.94,6293.0,195.49,196.09,195.39,195.94,6293.0
2023-12-29 13:00:00,195.97,196.06,195.84,195.93,6255.0,195.97,196.06,195.84,195.93,6255.0
2023-12-29 13:10:00,195.93,196.28,195.5,195.5,11078.0,195.93,196.28,195.5,195.5,11078.0
2023-12-29 13:20:00,195.54,196.13,195.54,196.13,5701.0,195.54,196.13,195.54,196.13,5701.0
2023-12-29 13:30:00,196.09,196.11,195.69,195.76,3260.0,196.09,196.11,195.69,195.76,3260.0
2023-12-29 13:40:00,195.76,195.78,195.54,195.7,8056.0,195.76,195.78,195.54,195.7,8056.0
2023-12-29 13:50:00,195.77,195.77,195.5,195.54,3346.0,195.77,195.77,195.5,195.54,3346.0
2023-12-29 14:00:00,195.47,195.47,195.15,195.28,1647.0,195.47,195.47,195.15,195.28,1647.0
2023-12-29 14:10:00,195.16,195.39,195.06,195.21,4251.0,195.16,195.39,195.06,195.21,4251.0
2023-12-29 14:20:00,195.31,195.33,194.9,194.91,4227.0,195.31,195.33,194.9,194.91,4227.0
2023-12-29 14:30:00,194.92,195.11,194.82,195.11,3029.0,194.92,195.11,194.82,195.11,3029.0
2023-12-29 14:40:00,195.09,195.09,194.76,194.86,3486.0,195.09,195.09,194.76,194.86,3486.0
2023-12-29 14:50:00,194.94,195.06,194.86,194.93,4459.0,194.94,195.06,194.86,194.93,4459.0
2023-12-29 15:00:00,194.96,194.96,194.54,194.77,6607.0,194.96,194.96,194.54,194.77,6607.0
2023-12-29 15:10:00,194.83,194.85,194.62,194.73,7209.0,194.83,194.85,194.62,194.73,7209.0
2023-12-29 15:20:00,194.72,195.01,194.55,194.94,5663.0,194.72,195.01,194.55,194.94,5663.0
2023-12-29 15:30:00,194.93,195.0,194.69,194.78,13097.0,194.93,195.0,194.69,194.78,13097.0
2023-12-29 15:40:00,194.85,194.88,194.59,194.73,14396.0,194.85,194.88,194.59,194.73,14396.0
2023-12-29 15:50:00,194.67,194.9,194.32,194.32,82953.0,194.67,194.9,194.32,194.32,82953.0
2024-01-02 09:30:00,192.35,194.2,192.05,193.57,9755.0,192.35,194.2,192.05,193.57,9755.0
2024-01-02 09:40:00,193.93,195.73,193.91,195.7,9847.0,193.93,195.73,193.91,195.7,9847.0
2024-01-02 09:50:00,195.79,196.89,195.79,196.65,6936.0,195.79,196.89,195.79,196.65,6936.0
2024-01-02 10:00:00,196.87,197.18,196.56,196.85,15843.0,196.87,197.18,196.56,196.85,15843.0
2024-01-02 10:10:00,197.0,197.02,196.0,196.07,6991.0,197.0,197.02,196.0,196.07,6991.0
2024-01-02 10:20:00,196.06,196.33,196.02,196.33,6003.0,196.06,196.33,196.02,196.33,6003.0
2024-01-02 10:30:00,196.15,196.25,195.05,195.06,13407.0,196.15,196.25,195.05,195.06,13407.0
2024-01-02 10:40:00,194.89,195.48,194.84,195.28,6214.0,194.89,195.48,194.84,195.28,6214.0
2024-01-02 10:50:00,195.39,195.39,193.72,193.99,5560.0,195.39,195.39,193.72,193.99,5560.0
2024-01-02 11:00:00,193.91,194.5,193.7,194.5,7183.0,193.91,194.5,193.7,194.5,7183.0
2024-01-02 11:10:00,194.62,194.62,194.08,194.21,7499.0,194.62,194.62,194.08,194.21,7499.0
2024-01-02 11:20:00,193.99,194.21,193.75,194.14,3272.0,193.99,194.21,193.75,194.14,3272.0
2024-01-02 11:30:00,194.19,194.44,193.95,194.11,5471.0,194.19,194.44,193.95,194.11,5471.0
2024-01-02 11:40:00,194.27,194.38,194.17,194.31,3411.0,194.27,194.38,194.17,194.31,3411.0
2024-01-02 11:50:00,194.4,194.58,194.29,194.49,2772.0,194.4,194.58,194.29,194.49,2772.0
2024-01-02 12:00:00,194.41,195.17,194.41,195.15,11310.0,194.41,195.17,194.41,195.15,11310.0
2024-01-02 12:10:00,195.07,195.44,194.89,195.05,6485.0,195.07,195.44,194.89,195.05,6485.0
2024-01-02 12:20:00,194.94,195.06,194.3,194.39,3154.0,194.94,195.06,194.3,194.39,3154.0
2024-01-02 12:30:00,194.43,194.52,193.98,194.43,4281.0,194.43,194.52,193.98,194.43,4281.0
2024-01-02 12:40:00,194.52,194.68,194.46,194.51,4636.0,194.52,194.68,194.46,194.51,4636.0
2024-01-02 12:50:00,194.53,194.77,194.29,194.61,5298.0,194.53,194.77,194.29,194.61,5298.0
2024-01-02 13:00:00,194.48,194.55,193.83,193.83,3908.0,194.48,194.55,193.83,193.83,3908.0
2024-01-02 13:10:00,193.85,194.58,193.85,194.58,2898.0,193.85,194.58,193.85,194.58,2898.0
2024-01-02 13:20:00,194.47,194.59,194.12,194.28,2874.0,194.47,194.59,194.12,194.28,2874.0
2024-01-02 13:30:00,194.35,194.65,194.35,194.51,1800.0,194.35,194.65,194.35,194.51,1800.0
2024-01-02 13:40:00,194.49,194.49,194.02,194.15,3997.0,194.49,194.49,194.02,194.15,3997.0
2024-01-02 13:50:00,194.08,194.35,194.05,194.05,2616.0,194.08,194.35,194.05,194.05,2616.0
2024-01-02 14:00:00,194.03,194.13,193.69,193.7,4004.0,194.03,194.13,193.69,193.7,4004.0
2024-01-02 14:10:00,193.79,194.19,193.6,193.75,7549.0,193.79,194.19,193.6,193.75,7549.0
2024-01-02 14:20:00,193.7,193.99,193.64,193.96,6467.0,193.7,193.99,193.64,193.96,6467.0
2024-01-02 14:30:00,193.92,193.96,193.42,193.46,6252.0,193.92,193.96,193.42,193.46,6252.0
2024-01-02 14:40:00,193.44,193.91,193.37,193.91,7318.0,193.44,193.91,193.37,193.91,7318.0
2024-01-02 14:50:00,193.87,193.9,193.49,193.49,6601.0,193.87,193.9,193.49,193.49,6601.0
2024-01-02 15:00:00,193.52,193.99,193.29,193.91,13926.0,193.52,193.99,193.29,193.91,13926.0
2024-01-02 15:10:00,193.91,194.32,193.71,194.31,11131.0,193.91,194.32,193.71,194.31,11131.0
2024-01-02 15:20:00,194.3,194.4,193.94,194.12,8997.0,194.3,194.4,193.94,194.12,8997.0
2024-01-02 15:30:00,194.13,194.32,193.59,193.61,27222.0,194.13,194.32,193.59,193.61,27222.0
2024-01-02 15:40:00,193.57,193.73,193.32,193.64,13468.0,193.57,193.73,193.32,193.64,13468.0
2024-01-02 15:50:00,193.66,194.98,193.64,194.86,77833.0,193.66,194.98,193.64,194.86,77833.0
2024-01-03 09:30:00,191.85,193.5,189.95,191.77,27400.0,191.85,193.5,189.95,191.77,27400.0
2024-01-03 09:40:00,191.44,191.48,190.52,190.52,4612.0,191.44,191.48,190.52,190.52,4612.0
2024-01-03 09:50:00,190.58,190.81,189.39,189.51,10312.0,190.58,190.81,189.39,189.51,10312.0
2024-01-03 10:00:00,189.33,190.91,189.32,190.56,8650.0,189.33,190.91,189.32,190.56,8650.0
2024-01-03 10:10:00,190.56,190.56,188.83,189.04,7787.0,190.56,190.56,188.83,189.04,7787.0
2024-01-03 10:20:00,188.88,189.06,188.58,189.06,9261.0,188.88,189.06,188.58,189.06,9261.0
2024-01-03 10:30:00,189.15,189.15,187.82,187.83,40423.0,189.15,189.15,187.82,187.83,40423.0
2024-01-03 10:40:00,187.91,188.05,187.47,187.96,5736.0,187.91,188.05,187.47,187.96,5736.0
2024-01-03 10:50:00,187.9,188.49,187.74,188.49,18018.0,187.9,188.49,187.74,188.49,18018.0
2024-01-03 11:00:00,188.46,188.95,188.46,188.92,16022.0,188.46,188.95,188.46,188.92,16022.0
2024-01-03 11:10:00,189.05,189.76,188.83,189.5,7076.0,189.05,189.76,188.83,189.5,7076.0
2024-01-03 11:20:00,189.49,189.49,188.73,189.11,12995.0,189.49,189.49,188.73,189.11,12995.0
2024-01-03 11:30:00,189.13,189.5,188.68,188.78,27225.0,189.13,189.5,188.68,188.78,27225.0
2024-01-03 11:40:00,188.79,189.21,188.21,188.83,8487.0,188.79,189.21,188.21,188.83,8487.0
2024-01-03 11:50:00,188.97,189.35,188.84,189.35,7373.0,188.97,189.35,188.84,189.35,7373.0
2024-01-03 12:00:00,189.27,189.43,189.0,189.22,17135.0,189.27,189.43,189.0,189.22,17135.0
2024-01-03 12:10:00,189.35,189.57,189.26,189.57,8025.0,189.35,189.57,189.26,189.57,8025.0
2024-01-03 12:20:00,189.46,189.98,189.45,189.98,8053.0,189.46,189.98,189.45,189.98,8053.0
2024-01-03 12:30:00,190.05,190.05,189.5,189.81,5903.0,190.05,190.05,189.5,189.81,5903.0
2024-01-03 12:40:00,189.88,190.51,189.88,190.51,9470.0,189.88,190.51,189.88,190.51,9470.0
2024-01-03 12:50:00,190.54,190.97,190.33,190.81,4369.0,190.54,190.97,190.33,190.81,4369.0
2024-01-03 13:00:00,190.79,191.05,190.74,190.92,6561.0,190.79,191.05,190.74,190.92,6561.0
2024-01-03 13:10:00,191.11,191.43,190.88,191.4,12205.0,191.11,191.43,190.88,191.4,12205.0
2024-01-03 13:20:00,191.26,191.35,191.11,191.15,5084.0,191.26,191.35,191.11,191.15,5084.0
2024-01-03 13:30:00,191.07,191.09,190.88,190.99,14569.0,191.07,191.09,190.88,190.99,14569.0
2024-01-03 13:40:00,190.95,190.99,190.58,190.62,6280.0,190.95,190.99,190.58,190.62,6280.0
2024-01-03 13:50:00,190.41,190.46,190.04,190.04,3930.0,190.41,190.46,190.04,190.04,3930.0
2024-01-03 14:00:00,189.84,190.26,189.27,189.41,7048.0,189.84,190.26,189.27,189.41,7048.0
2024-01-03 14:10:00,189.71,189.85,189.4,189.66,6949.0,189.71,189.85,189.4,189.66,6949.0
2024-01-03 14:20:00,189.66,190.29,189.47,190.28,7049.0,189.66,190.29,189.47,190.28,7049.0
2024-01-03 14:30:00,190.32,190.47,189.6,189.86,6182.0,190.32,190.47,189.6,189.86,6182.0
2024-01-03 14:40:00,189.8,190.16,189.79,190.03,3710.0,189.8,190.16,189.79,190.03,3710.0
2024-01-03 14:50:00,190.03,190.03,189.48,189.62,4519.0,190.03,190.03,189.48,189.62,4519.0
2024-01-03 15:00:00,189.72,189.72,188.74,189.25,12047.0,189.72,189.72,188.74,189.25,12047.0
2024-01-03 15:10:00,189.26,189.37,188.69,188.83,6468.0,189.26,189.37,188.69,188.83,6468.0
2024-01-03 15:20:00,188.79,189.24,188.5,188.67,11109.0,188.79,189.24,188.5,188.67,11109.0
2024-01-03 15:30:00,188.65,188.97,188.63,188.91,17005.0,188.65,188.97,188.63,188.91,17005.0
2024-01-03 15:40:00,188.84,188.91,188.14,188.28,34636.0,188.84,188.91,188.14,188.28,34636.0
2024-01-03 15:50:00,188.22,188.35,187.79,187.82,112465.0,188.22,188.35,187.79,187.82,112465.0
2024-01-04 09:30:00,189.41,190.85,187.87,188.95,24671.0,189.41,190.85,187.87,188.95,24671.0
2024-01-04 09:40:00,188.54,189.67,188.07,189.11,8309.0,188.54,189.67,188.07,189.11,8309.0
2024-01-04 09:50:00,189.1,190.04,189.09,189.75,5825.0,189.1,190.04,189.09,189.75,5825.0
2024-01-04 10:00:00,189.75,191.14,189.68,191.02,14726.0,189.75,191.14,189.68,191.02,14726.0
2024-01-04 10:10:00,190.96,191.07,190.39,190.75,26095.0,190.96,191.07,190.39,190.75,26095.0
2024-01-04 10:20:00,190.75,190.76,189.83,190.37,7928.0,190.75,190.76,189.83,190.37,7928.0
2024-01-04 10:30:00,190.35,190.58,190.14,190.31,8409.0,190.35,190.58,190.14,190.31,8409.0
2024-01-04 10:40:00,190.16,190.54,190.11,190.17,6312.0,190.16,190.54,190.11,190.17,6312.0
2024-01-04 10:50:00,190.1,190.17,189.63,189.91,8811.0,190.1,190.17,189.63,189.91,8811.0
2024-01-04 11:00:00,189.97,190.11,189.68,189.72,5971.0,189.97,190.11,189.68,189.72,5971.0
2024-01-04 11:10:00,189.78,190.35,189.67,190.08,3900.0,189.78,190.35,189.67,190.08,3900.0
2024-01-04 11:20:00,190.08,190.65,189.95,190.36,3974.0,190.08,190.65,189.95,190.36,3974.0
2024-01-04 11:30:00,190.38,190.46,190.19,190.29,3982.0,190.38,190.46,190.19,190.29,3982.0
2024-01-04 11:40:00,190.24,190.24,189.71,189.86,2710.0,190.24,190.24,189.71,189.86,2710.0
2024-01-04 11:50:00,189.73,190.03,189.64,189.9,9880.0,189.73,190.03,189.64,189.9,9880.0
2024-01-04 12:00:00,190.04,190.04,189.68,189.84,8104.0,190.04,190.04,189.68,189.84,8104.0
2024-01-04 12:10:00,189.84,190.2,189.82,190.04,4759.0,189.84,190.2,189.82,190.04,4759.0
2024-01-04 12:20:00,189.91,190.12,189.66,189.96,5505.0,189.91,190.12,189.66,189.96,5505.0
2024-01-04 12:30:00,189.92,190.17,189.76,190.17,5207.0,189.92,190.17,189.76,190.17,5207.0
2024-01-04 12:40:00,190.02,190.05,189.31,189.53,2792.0,190.02,190.05,189.31,189.53,2792.0
2024-01-04 12:50:00,189.74,190.22,189.73,190.22,2305.0,189.74,190.22,189.73,190.22,2305.0
2024-01-04 13:00:00,190.08,190.2,189.93,190.13,3632.0,190.08,190.2,189.93,190.13,3632.0
2024-01-04 13:10:00,190.15,190.19,189.91,190.04,5859.0,190.15,190.19,189.91,190.04,5859.0
2024-01-04 13:20:00,190.13,190.38,190.01,190.05,4315.0,190.13,190.38,190.01,190.05,4315.0
2024-01-04 13:30:00,190.13,190.18,189.77,189.8,3398.0,190.13,190.18,189.77,189.8,3398.0
2024-01-04 13:40:00,189.79,190.04,189.79,190.02,4500.0,189.79,190.04,189.79,190.02,4500.0
2024-01-04 13:50:00,189.96,190.05,189.73,189.81,1701.0,189.96,190.05,189.73,189.81,1701.0
2024-01-04 14:00:00,189.81,189.82,189.51,189.58,2100.0,189.81,189.82,189.51,189.58,2100.0
2024-01-04 14:10:00,189.58,189.87,189.2,189.57,5180.0,189.58,189.87,189.2,189.57,5180.0
2024-01-04 14:20:00,189.25,189.36,189.14,189.26,1509.0,189.25,189.36,189.14,189.26,1509.0
2024-01-04 14:30:00,189.25,189.59,189.15,189.36,6664.0,189.25,189.59,189.15,189.36,6664.0
2024-01-04 14:40:00,189.25,189.58,189.14,189.58,5602.0,189.25,189.58,189.14,189.58,5602.0
2024-01-04 14:50:00,189.58,189.76,189.52,189.62,3245.0,189.58,189.76,189.52,189.62,3245.0
2024-01-04 15:00:00,189.71,189.71,189.43,189.43,9597.0,189.71,189.71,189.43,189.43,9597.0
2024-01-04 15:10:00,189.44,189.47,188.93,188.98,9852.0,189.44,189.47,188.93,188.98,9852.0
2024-01-04 15:20:00,188.91,189.04,188.72,188.93,5705.0,188.91,189.04,188.72,188.93,5705.0
2024-01-04 15:30:00,188.93,189.08,188.66,188.87,9632.0,188.93,189.08,188.66,188.87,9632.0
2024-01-04 15:40:00,188.87,188.9,188.3,188.31,13559.0,188.87,188.9,188.3,188.31,13559.0
2024-01-04 15:50:00,188.26,188.41,187.99,188.14,73032.0,188.26,188.41,187.99,188.14,73032.0
2024-01-05 09:30:00,187.47,189.72,187.39,189.37,8634.0,187.47,189.72,187.39,189.37,8634.0
2024-01-05 09:40:00,189.21,189.21,188.06,188.19,9523.0,189.21,189.21,188.06,188.19,9523.0
2024-01-05 09:50:00,188.53,189.42,188.45,189.14,5044.0,188.53,189.42,188.45,189.14,5044.0
2024-01-05 10:00:00,189.63,191.02,189.53,190.99,6083.0,189.63,191.02,189.53,190.99,6083.0
2024-01-05 10:10:00,190.91,192.53,190.79,191.96,18557.0,190.91,192.53,190.79,191.96,18557.0
2024-01-05 10:20:00,191.84,192.01,191.5,191.72,9934.0,191.84,192.01,191.5,191.72,9934.0
2024-01-05 10:30:00,191.84,192.08,191.21,191.22,12242.0,191.84,192.08,191.21,191.22,12242.0
2024-01-05 10:40:00,191.22,191.34,190.79,191.0,4898.0,191.22,191.34,190.79,191.0,4898.0
2024-01-05 10:50:00,190.83,191.49,190.6,191.11,7986.0,190.83,191.49,190.6,191.11,7986.0
2024-01-05 11:00:00,191.05,191.6,191.05,191.08,5864.0,191.05,191.6,191.05,191.08,5864.0
2024-01-05 11:10:00,191.06,191.09,190.42,190.43,5001.0,191.06,191.09,190.42,190.43,5001.0
2024-01-05 11:20:00,190.38,190.61,190.19,190.29,3844.0,190.38,190.61,190.19,190.29,3844.0
2024-01-05 11:30:00,190.28,190.62,190.27,190.28,4562.0,190.28,190.62,190.27,190.28,4562.0
2024-01-05 11:40:00,190.28,190.39,189.75,189.75,14900.0,190.28,190.39,189.75,189.75,14900.0
2024-01-05 11:50:00,189.85,190.35,189.8,190.1,6746.0,189.85,190.35,189.8,190.1,6746.0
2024-01-05 12:00:00,190.06,190.06,189.58,189.65,6291.0,190.06,190.06,189.58,189.65,6291.0
2024-01-05 12:10:00,189.37,189.71,189.25,189.63,5650.0,189.37,189.71,189.25,189.63,5650.0
2024-01-05 12:20:00,189.65,189.85,189.49,189.67,5555.0,189.65,189.85,189.49,189.67,5555.0
2024-01-05 12:30:00,189.66,190.06,189.42,189.79,8395.0,189.66,190.06,189.42,189.79,8395.0
2024-01-05 12:40:00,189.88,190.3,189.74,190.28,16836.0,189.88,190.3,189.74,190.28,16836.0
2024-01-05 12:50:00,190.21,191.22,189.99,190.15,12148.0,190.21,191.22,189.99,190.15,12148.0
2024-01-05 13:00:00,190.15,190.15,189.87,190.1,2347.0,190.15,190.15,189.87,190.1,2347.0
2024-01-05 13:10:00,190.09,190.1,189.82,189.94,2922.0,190.09,190.1,189.82,189.94,2922.0
2024-01-05 13:20:00,189.96,190.17,189.71,190.09,2536.0,189.96,190.17,189.71,190.09,2536.0
2024-01-05 13:30:00,190.09,191.07,190.09,191.07,8781.0,190.09,191.07,190.09,191.07,8781.0
2024-01-05 13:40:00,191.21,191.25,190.74,190.97,5309.0,191.21,191.25,190.74,190.97,5309.0
2024-01-05 13:50:00,190.98,191.18,190.84,191.08,4714.0,190.98,191.18,190.84,191.08,4714.0
2024-01-05 14:00:00,191.14,191.75,191.12,191.73,7437.0,191.14,191.75,191.12,191.73,7437.0
2024-01-05 14:10:00,191.77,191.96,191.33,191.33,4518.0,191.77,191.96,191.33,191.33,4518.0
2024-01-05 14:20:00,191.34,191.5,191.19,191.3,4230.0,191.34,191.5,191.19,191.3,4230.0
2024-01-05 14:30:00,191.31,191.46,191.17,191.24,5365.0,191.31,191.46,191.17,191.24,5365.0
2024-01-05 14:40:00,191.24,191.24,190.21,190.21,13663.0,191.24,191.24,190.21,190.21,13663.0
2024-01-05 14:50:00,190.2,190.2,189.86,190.08,7458.0,190.2,190.2,189.86,190.08,7458.0
2024-01-05 15:00:00,190.1,190.37,189.96,190.33,14605.0,190.1,190.37,189.96,190.33,14605.0
2024-01-05 15:10:00,190.4,190.74,190.09,190.57,6534.0,190.4,190.74,190.09,190.57,6534.0
2024-01-05 15:20:00,190.56,190.66,190.14,190.53,7000.0,190.56,190.66,190.14,190.53,7000.0
2024-01-05 15:30:00,190.52,190.53,190.02,190.19,15855.0,190.52,190.53,190.02,190.19,15855.0
2024-01-05 15:40:00,190.21,190.57,190.11,190.49,14534.0,190.21,190.57,190.11,190.49,14534.0
2024-01-05 15:50:00,190.4,190.46,189.83,190.16,57266.0,190.4,190.46,189.83,190.16,57266.0
2024-01-08 09:30:00,190.45,192.52,190.18,191.93,7261.0,190.45,192.52,190.18,191.93,7261.0
2024-01-08 09:40:00,192.1,192.5,191.48,191.77,8548.0,192.1,192.5,191.48,191.77,8548.0
2024-01-08 09:50:00,191.71,192.01,190.65,191.78,5951.0,191.71,192.01,190.65,191.78,5951.0
2024-01-08 10:00:00,191.71,192.51,191.38,191.75,6169.0,191.71,192.51,191.38,191.75,6169.0
2024-01-08 10:10:00,191.76,192.09,191.33,191.99,10003.0,191.76,192.09,191.33,191.99,10003.0
2024-01-08 10:20:00,191.99,192.26,191.76,191.83,8396.0,191.99,192.26,191.76,191.83,8396.0
2024-01-08 10:30:00,192.0,192.57,191.79,192.56,12268.0,192.0,192.57,191.79,192.56,12268.0
2024-01-08 10:40:00,192.63,193.5,192.6,193.5,12454.0,192.63,193.5,192.6,193.5,12454.0
2024-01-08 10:50:00,193.54,193.76,193.0,193.0,7408.0,193.54,193.76,193.0,193.0,7408.0
2024-01-08 11:00:00,192.9,193.07,192.38,192.73,2200.0,192.9,193.07,192.38,192.73,2200.0
2024-01-08 11:10:00,192.73,193.08,192.66,192.95,10523.0,192.73,193.08,192.66,192.95,10523.0
2024-01-08 11:20:00,193.06,193.06,192.41,192.41,6849.0,193.06,193.06,192.41,192.41,6849.0
2024-01-08 11:30:00,192.52,192.69,192.46,192.56,4464.0,192.52,192.69,192.46,192.56,4464.0
2024-01-08 11:40:00,192.41,192.61,192.25,192.55,3437.0,192.41,192.61,192.25,192.55,3437.0
2024-01-08 11:50:00,192.56,192.58,192.31,192.32,3583.0,192.56,192.58,192.31,192.32,3583.0
2024-01-08 12:00:00,192.3,192.3,190.64,190.8,4998.0,192.3,192.3,190.64,190.8,4998.0
2024-01-08 12:10:00,190.6,190.86,190.17,190.52,9378.0,190.6,190.86,190.17,190.52,9378.0
2024-01-08 12:20:00,190.42,190.42,189.85,190.04,5899.0,190.42,190.42,189.85,190.04,5899.0
2024-01-08 12:30:00,190.13,190.73,190.09,190.66,5321.0,190.13,190.73,190.09,190.66,5321.0
2024-01-08 12:40:00,190.65,190.65,189.92,190.15,9866.0,190.65,190.65,189.92,190.15,9866.0
2024-01-08 12:50:00,190.09,190.45,189.95,190.45,5548.0,190.09,190.45,189.95,190.45,5548.0
2024-01-08 13:00:00,190.5,191.04,190.49,190.85,2677.0,190.5,191.04,190.49,190.85,2677.0
2024-01-08 13:10:00,190.62,191.53,190.54,191.44,3046.0,190.62,191.53,190.54,191.44,3046.0
2024-01-08 13:20:00,191.54,191.7,191.39,191.39,1619.0,191.54,191.7,191.39,191.39,1619.0
2024-01-08 13:30:00,191.48,191.74,191.48,191.74,1931.0,191.48,191.74,191.48,191.74,1931.0
2024-01-08 13:40:00,191.8,191.98,191.67,191.86,4318.0,191.8,191.98,191.67,191.86,4318.0
2024-01-08 13:50:00,191.87,191.87,191.66,191.76,4077.0,191.87,191.87,191.66,191.76,4077.0
2024-01-08 14:00:00,191.68,191.94,191.54,191.94,4303.0,191.68,191.94,191.54,191.94,4303.0
2024-01-08 14:10:00,192.06,192.32,192.03,192.11,2207.0,192.06,192.32,192.03,192.11,2207.0
2024-01-08 14:20:00,192.04,192.67,191.97,192.67,3233.0,192.04,192.67,191.97,192.67,3233.0
2024-01-08 14:30:00,192.67,193.25,192.66,193.24,6594.0,192.67,193.25,192.66,193.24,6594.0
2024-01-08 14:40:00,193.25,193.66,193.05,193.56,9574.0,193.25,193.66,193.05,193.56,9574.0
2024-01-08 14:50:00,193.64,194.89,193.58,194.65,25933.0,193.64,194.89,193.58,194.65,25933.0
2024-01-08 15:00:00,194.78,194.83,194.13,194.28,21686.0,194.78,194.83,194.13,194.28,21686.0
2024-01-08 15:10:00,194.3,194.3,193.85,194.18,7774.0,194.3,194.3,193.85,194.18,7774.0
2024-01-08 15:20:00,194.23,194.31,193.83,193.9,15230.0,194.23,194.31,193.83,193.9,15230.0
2024-01-08 15:30:00,193.87,194.18,193.63,194.17,14136.0,193.87,194.18,193.63,194.17,14136.0
2024-01-08 15:40:00,194.19,194.21,193.07,193.14,17700.0,194.19,194.21,193.07,193.14,17700.0
2024-01-08 15:50:00,193.14,194.13,193.14,193.95,67880.0,193.14,194.13,193.14,193.95,67880.0
2024-01-09 09:30:00,192.8,192.8,192.52,192.52,4008.0,192.8,192.8,192.52,192.52,4008.0
2024-01-09 09:40:00,193.11,193.11,192.17,192.5,3954.0,193.11,193.11,192.17,192.5,3954.0
2024-01-09 09:50:00,192.0,192.63,191.89,192.53,4415.0,192.0,192.63,191.89,192.53,4415.0
2024-01-09 10:00:00,192.56,193.11,192.42,192.99,6423.0,192.56,193.11,192.42,192.99,6423.0
2024-01-09 10:10:00,192.79,193.19,192.26,193.0,3435.0,192.79,193.19,192.26,193.0,3435.0
2024-01-09 10:20:00,192.94,192.94,192.4,192.6,3672.0,192.94,192.94,192.4,192.6,3672.0
2024-01-09 10:30:00,192.47,192.78,192.05,192.63,7562.0,192.47,192.78,192.05,192.63,7562.0
2024-01-09 10:40:00,192.56,192.69,192.21,192.31,5979.0,192.56,192.69,192.21,192.31,5979.0
2024-01-09 10:50:00,192.5,192.61,191.86,192.53,6121.0,192.5,192.61,191.86,192.53,6121.0
2024-01-09 11:00:00,192.49,193.13,192.49,192.96,6101.0,192.49,193.13,192.49,192.96,6101.0
2024-01-09 11:10:00,192.87,193.5,192.64,193.5,8941.0,192.87,193.5,192.64,193.5,8941.0
2024-01-09 11:20:00,193.55,194.05,193.23,194.05,6866.0,193.55,194.05,193.23,194.05,6866.0
2024-01-09 11:30:00,194.29,194.87,194.25,194.81,15479.0,194.29,194.87,194.25,194.81,15479.0
2024-01-09 11:40:00,194.78,194.78,194.35,194.69,6794.0,194.78,194.78,194.35,194.69,6794.0
2024-01-09 11:50:00,194.79,195.25,194.72,195.25,6582.0,194.79,195.25,194.72,195.25,6582.0
2024-01-09 12:00:00,195.3,195.73,195.17,195.57,5646.0,195.3,195.73,195.17,195.57,5646.0
2024-01-09 12:10:00,195.62,195.85,195.18,195.38,6849.0,195.62,195.85,195.18,195.38,6849.0
2024-01-09 12:20:00,195.29,195.85,195.23,195.85,6344.0,195.29,195.85,195.23,195.85,6344.0
2024-01-09 12:30:00,195.98,196.17,195.39,195.45,9073.0,195.98,196.17,195.39,195.45,9073.0
2024-01-09 12:40:00,195.41,195.73,195.39,195.49,5274.0,195.41,195.73,195.39,195.49,5274.0
2024-01-09 12:50:00,195.37,195.72,195.36,195.64,10727.0,195.37,195.72,195.36,195.64,10727.0
2024-01-09 13:00:00,195.72,196.42,195.7,196.23,14781.0,195.72,196.42,195.7,196.23,14781.0
2024-01-09 13:10:00,196.08,196.59,196.08,196.58,5048.0,196.08,196.59,196.08,196.58,5048.0
2024-01-09 13:20:00,196.57,196.88,196.49,196.58,8204.0,196.57,196.88,196.49,196.58,8204.0
2024-01-09 13:30:00,196.62,196.9,196.14,196.9,4000.0,196.62,196.9,196.14,196.9,4000.0
2024-01-09 13:40:00,196.71,197.01,196.7,197.01,2404.0,196.71,197.01,196.7,197.01,2404.0
2024-01-09 13:50:00,197.09,197.45,197.0,197.05,1540.0,197.09,197.45,197.0,197.05,1540.0
2024-01-09 14:00:00,197.15,197.33,196.98,196.98,1301.0,197.15,197.33,196.98,196.98,1301.0
2024-01-09 14:10:00,197.11,197.5,196.93,197.39,17783.0,197.11,197.5,196.93,197.39,17783.0
2024-01-09 14:20:00,197.28,197.51,196.9,196.9,11377.0,197.28,197.51,196.9,196.9,11377.0
2024-01-09 14:30:00,196.79,197.0,196.69,196.69,2303.0,196.79,197.0,196.69,196.69,2303.0
2024-01-09 14:40:00,196.52,196.71,196.45,196.71,2211.0,196.52,196.71,196.45,196.71,2211.0
2024-01-09 14:50:00,196.7,197.2,196.59,197.2,7669.0,196.7,197.2,196.59,197.2,7669.0
2024-01-09 15:00:00,197.27,197.49,197.12,197.17,5000.0,197.27,197.49,197.12,197.17,5000.0
2024-01-09 15:10:00,197.3,197.41,197.05,197.31,8496.0,197.3,197.41,197.05,197.31,8496.0
2024-01-09 15:20:00,197.33,197.69,197.03,197.19,29068.0,197.33,197.69,197.03,197.19,29068.0
2024-01-09 15:30:00,197.19,197.19,196.4,196.52,15761.0,197.19,197.19,196.4,196.52,15761.0
2024-01-09 15:40:00,196.53,196.54,196.21,196.48,15370.0,196.53,196.54,196.21,196.48,15370.0
2024-01-09 15:50:00,196.48,197.12,196.42,196.6,54459.0,196.48,197.12,196.42,196.6,54459.0
2024-01-10 09:30:00,196.97,196.97,195.21,196.59,4217.0,196.97,196.97,195.21,196.59,4217.0
2024-01-10 09:40:00,197.05,197.61,196.32,197.35,4948.0,197.05,197.61,196.32,197.35,4948.0
2024-01-10 09:50:00,197.31,197.86,196.72,197.02,7003.0,197.31,197.86,196.72,197.02,7003.0
2024-01-10 10:00:00,196.88,197.07,195.25,195.43,4583.0,196.88,197.07,195.25,195.43,4583.0
2024-01-10 10:10:00,195.58,196.23,195.3,195.3,7397.0,195.58,196.23,195.3,195.3,7397.0
2024-01-10 10:20:00,195.31,196.31,195.31,196.19,4532.0,195.31,196.31,195.31,196.19,4532.0
2024-01-10 10:30:00,196.35,196.38,195.25,195.28,5834.0,196.35,196.38,195.25,195.28,5834.0
2024-01-10 10:40:00,195.27,195.41,195.05,195.36,7545.0,195.27,195.41,195.05,195.36,7545.0
2024-01-10 10:50:00,195.42,195.98,195.39,195.98,16882.0,195.42,195.98,195.39,195.98,16882.0
2024-01-10 11:00:00,196.41,197.02,196.33,196.63,3812.0,196.41,197.02,196.33,196.63,3812.0
2024-01-10 11:10:00,196.65,196.78,196.18,196.44,4855.0,196.65,196.78,196.18,196.44,4855.0
2024-01-10 11:20:00,196.41,197.02,196.4,196.82,8670.0,196.41,197.02,196.4,196.82,8670.0
2024-01-10 11:30:00,196.82,197.14,196.54,197.05,7665.0,196.82,197.14,196.54,197.05,7665.0
2024-01-10 11:40:00,197.14,197.22,196.83,196.88,1800.0,197.14,197.22,196.83,196.88,1800.0
2024-01-10 11:50:00,196.88,197.3,196.88,197.18,2795.0,196.88,197.3,196.88,197.18,2795.0
2024-01-10 12:00:00,197.17,197.46,197.06,197.46,2957.0,197.17,197.46,197.06,197.46,2957.0
2024-01-10 12:10:00,197.51,197.6,197.43,197.45,2118.0,197.51,197.6,197.43,197.45,2118.0
2024-01-10 12:20:00,197.5,197.75,197.48,197.61,9436.0,197.5,197.75,197.48,197.61,9436.0
2024-01-10 12:30:00,197.62,197.62,197.13,197.37,4384.0,197.62,197.62,197.13,197.37,4384.0
2024-01-10 12:40:00,197.42,197.43,196.99,196.99,4533.0,197.42,197.43,196.99,196.99,4533.0
2024-01-10 12:50:00,197.09,197.13,196.91,197.13,3766.0,197.09,197.13,196.91,197.13,3766.0
2024-01-10 13:00:00,197.13,197.75,197.1,197.45,5232.0,197.13,197.75,197.1,197.45,5232.0
2024-01-10 13:10:00,197.28,197.7,197.13,197.56,4175.0,197.28,197.7,197.13,197.56,4175.0
2024-01-10 13:20:00,197.61,197.61,197.26,197.39,11382.0,197.61,197.61,197.26,197.39,11382.0
2024-01-10 13:30:00,197.26,197.59,197.26,197.57,4328.0,197.26,197.59,197.26,197.57,4328.0
2024-01-10 13:40:00,197.59,197.68,197.51,197.68,4178.0,197.59,197.68,197.51,197.68,4178.0
2024-01-10 13:50:00,197.64,197.98,197.63,197.98,2866.0,197.64,197.98,197.63,197.98,2866.0
2024-01-10 14:00:00,197.92,198.0,197.83,197.86,5696.0,197.92,198.0,197.83,197.86,5696.0
2024-01-10 14:10:00,197.94,198.49,197.94,198.22,4354.0,197.94,198.49,197.94,198.22,4354.0
2024-01-10 14:20:00,198.34,198.36,198.05,198.05,2210.0,198.34,198.36,198.05,198.05,2210.0
2024-01-10 14:30:00,197.98,197.98,197.76,197.87,4034.0,197.98,197.98,197.76,197.87,4034.0
2024-01-10 14:40:00,197.94,198.11,197.89,198.1,4598.0,197.94,198.11,197.89,198.1,4598.0
2024-01-10 14:50:00,198.11,198.61,198.09,198.59,10678.0,198.11,198.61,198.09,198.59,10678.0
2024-01-10 15:00:00,198.54,198.54,198.29,198.29,6349.0,198.54,198.54,198.29,198.29,6349.0
2024-01-10 15:10:00,198.25,198.26,197.7,197.86,9517.0,198.25,198.26,197.7,197.86,9517.0
2024-01-10 15:20:00,197.91,197.91,197.52,197.73,9976.0,197.91,197.91,197.52,197.73,9976.0
2024-01-10 15:30:00,197.63,197.83,197.15,197.15,14075.0,197.63,197.83,197.15,197.15,14075.0
2024-01-10 15:40:00,197.15,197.23,196.64,196.69,25461.0,197.15,197.23,196.64,196.69,25461.0
2024-01-10 15:50:00,196.67,197.11,196.54,197.02,82057.0,196.67,197.11,196.54,197.02,82057.0
2024-01-11 09:30:00,196.22,196.57,194.7,195.88,8625.0,196.22,196.57,194.7,195.88,8625.0
2024-01-11 09:40:00,196.15,196.15,195.18,195.19,2150.0,196.15,196.15,195.18,195.19,2150.0
2024-01-11 09:50:00,194.86,195.05,194.28,194.4,6447.0,194.86,195.05,194.28,194.4,6447.0
2024-01-11 10:00:00,194.42,194.42,193.22,193.31,4168.0,194.42,194.42,193.22,193.31,4168.0
2024-01-11 10:10:00,193.13,193.45,192.57,193.45,3742.0,193.13,193.45,192.57,193.45,3742.0
2024-01-11 10:20:00,193.39,193.61,193.01,193.31,3344.0,193.39,193.61,193.01,193.31,3344.0
2024-01-11 10:30:00,193.38,193.85,193.38,193.6,4811.0,193.38,193.85,193.38,193.6,4811.0
2024-01-11 10:40:00,193.86,193.86,193.26,193.61,11585.0,193.86,193.86,193.26,193.61,11585.0
2024-01-11 10:50:00,193.33,194.0,193.26,193.82,3372.0,193.33,194.0,193.26,193.82,3372.0
2024-01-11 11:00:00,193.96,194.12,193.71,194.02,4020.0,193.96,194.12,193.71,194.02,4020.0
2024-01-11 11:10:00,193.89,194.12,193.46,193.78,3118.0,193.89,194.12,193.46,193.78,3118.0
2024-01-11 11:20:00,193.79,193.9,193.32,193.46,11601.0,193.79,193.9,193.32,193.46,11601.0
2024-01-11 11:30:00,193.47,194.18,193.34,193.98,4330.0,193.47,194.18,193.34,193.98,4330.0
2024-01-11 11:40:00,193.95,194.65,193.95,194.65,4393.0,193.95,194.65,193.95,194.65,4393.0
2024-01-11 11:50:00,194.69,194.69,194.19,194.51,4393.0,194.69,194.69,194.19,194.51,4393.0
2024-01-11 12:00:00,194.62,195.03,194.56,194.56,42339.0,194.62,195.03,194.56,194.56,42339.0
2024-01-11 12:10:00,194.67,194.78,194.0,194.0,5236.0,194.67,194.78,194.0,194.0,5236.0
2024-01-11 12:20:00,193.96,193.96,193.13,193.13,5402.0,193.96,193.96,193.13,193.13,5402.0
2024-01-11 12:30:00,193.31,193.53,193.06,193.24,3530.0,193.31,193.53,193.06,193.24,3530.0
2024-01-11 12:40:00,193.4,194.15,193.29,194.15,3490.0,193.4,194.15,193.29,194.15,3490.0
2024-01-11 12:50:00,194.0,194.02,193.55,193.72,4171.0,194.0,194.02,193.55,193.72,4171.0
2024-01-11 13:00:00,193.83,194.1,193.83,194.0,9811.0,193.83,194.1,193.83,194.0,9811.0
2024-01-11 13:10:00,193.93,194.46,193.88,194.42,16563.0,193.93,194.46,193.88,194.42,16563.0
2024-01-11 13:20:00,194.42,194.5,194.16,194.17,20823.0,194.42,194.5,194.16,194.17,20823.0
2024-01-11 13:30:00,194.32,194.45,194.2,194.3,4028.0,194.32,194.45,194.2,194.3,4028.0
2024-01-11 13:40:00,194.3,194.36,193.88,193.88,8038.0,194.3,194.36,193.88,193.88,8038.0
2024-01-11 13:50:00,194.0,194.66,194.0,194.57,8604.0,194.0,194.66,194.0,194.57,8604.0
2024-01-11 14:00:00,194.61,194.91,194.59,194.83,6031.0,194.61,194.91,194.59,194.83,6031.0
2024-01-11 14:10:00,194.73,195.5,194.68,195.41,5075.0,194.73,195.5,194.68,195.41,5075.0
2024-01-11 14:20:00,195.41,195.41,194.98,195.08,14496.0,195.41,195.41,194.98,195.08,14496.0
2024-01-11 14:30:00,195.23,195.34,194.99,195.11,12896.0,195.23,195.34,194.99,195.11,12896.0
2024-01-11 14:40:00,195.1,195.6,195.1,195.55,5479.0,195.1,195.6,195.1,195.55,5479.0
2024-01-11 14:50:00,195.55,196.06,195.55,196.06,3569.0,195.55,196.06,195.55,196.06,3569.0
2024-01-11 15:00:00,195.97,196.04,195.65,196.04,9418.0,195.97,196.04,195.65,196.04,9418.0
2024-01-11 15:10:00,195.92,196.13,195.8,195.88,7269.0,195.92,196.13,195.8,195.88,7269.0
2024-01-11 15:20:00,195.99,196.58,195.96,196.23,10721.0,195.99,196.58,195.96,196.23,10721.0
2024-01-11 15:30:00,196.34,196.6,196.28,196.49,17445.0,196.34,196.6,196.28,196.49,17445.0
2024-01-11 15:40:00,196.49,196.49,195.25,195.55,29602.0,196.49,196.49,195.25,195.55,29602.0
2024-01-11 15:50:00,195.54,195.56,194.68,194.95,119412.0,195.54,195.56,194.68,194.95,119412.0
2024-01-12 09:30:00,195.9,197.84,195.45,196.2,16527.0,195.9,197.84,195.45,196.2,16527.0
2024-01-12 09:40:00,195.87,197.98,195.87,197.52,7410.0,195.87,197.98,195.87,197.52,7410.0
2024-01-12 09:50:00,196.81,197.27,196.33,196.58,28213.0,196.81,197.27,196.33,196.58,28213.0
2024-01-12 10:00:00,196.33,196.78,196.06,196.49,20043.0,196.33,196.78,196.06,196.49,20043.0
2024-01-12 10:10:00,196.49,196.49,194.41,194.41,18254.0,196.49,196.49,194.41,194.41,18254.0
2024-01-12 10:20:00,194.32,194.6,193.71,194.0,4006.0,194.32,194.6,193.71,194.0,4006.0
2024-01-12 10:30:00,193.95,194.3,192.95,192.96,3148.0,193.95,194.3,192.95,192.96,3148.0
2024-01-12 10:40:00,193.06,193.27,192.6,192.91,4402.0,193.06,193.27,192.6,192.91,4402.0
2024-01-12 10:50:00,192.94,193.17,192.71,192.92,9259.0,192.94,193.17,192.71,192.92,9259.0
2024-01-12 11:00:00,192.92,193.48,192.75,193.48,4067.0,192.92,193.48,192.75,193.48,4067.0
2024-01-12 11:10:00,193.5,193.66,193.19,193.59,2345.0,193.5,193.66,193.19,193.59,2345.0
2024-01-12 11:20:00,193.46,193.82,193.32,193.66,4498.0,193.46,193.82,193.32,193.66,4498.0
2024-01-12 11:30:00,193.85,194.02,193.37,193.55,5466.0,193.85,194.02,193.37,193.55,5466.0
2024-01-12 11:40:00,193.5,193.88,193.24,193.84,2304.0,193.5,193.88,193.24,193.84,2304.0
2024-01-12 11:50:00,193.72,193.8,193.59,193.74,1800.0,193.72,193.8,193.59,193.74,1800.0
2024-01-12 12:00:00,193.65,193.78,193.43,193.43,4228.0,193.65,193.78,193.43,193.43,4228.0
2024-01-12 12:10:00,193.56,193.66,192.82,193.46,7580.0,193.56,193.66,192.82,193.46,7580.0
2024-01-12 12:20:00,193.5,193.58,193.13,193.27,4796.0,193.5,193.58,193.13,193.27,4796.0
2024-01-12 12:30:00,193.5,193.5,193.11,193.22,2166.0,193.5,193.5,193.11,193.22,2166.0
2024-01-12 12:40:00,193.05,193.34,192.98,193.3,2263.0,193.05,193.34,192.98,193.3,2263.0
2024-01-12 12:50:00,193.2,193.7,193.1,193.47,5558.0,193.2,193.7,193.1,193.47,5558.0
2024-01-12 13:00:00,193.6,193.86,193.6,193.69,1911.0,193.6,193.86,193.6,193.69,1911.0
2024-01-12 13:10:00,193.8,193.84,193.56,193.66,4508.0,193.8,193.84,193.56,193.66,4508.0
2024-01-12 13:20:00,193.72,193.82,193.55,193.72,3585.0,193.72,193.82,193.55,193.72,3585.0
2024-01-12 13:30:00,193.7,193.7,193.51,193.58,2900.0,193.7,193.7,193.51,193.58,2900.0
2024-01-12 13:40:00,193.58,193.59,193.38,193.49,2658.0,193.58,193.59,193.38,193.49,2658.0
2024-01-12 13:50:00,193.41,193.58,193.32,193.55,3774.0,193.41,193.58,193.32,193.55,3774.0
2024-01-12 14:00:00,193.58,194.05,193.57,193.71,3978.0,193.58,194.05,193.57,193.71,3978.0
2024-01-12 14:10:00,193.58,193.71,193.44,193.44,1768.0,193.58,193.71,193.44,193.44,1768.0
2024-01-12 14:20:00,193.37,193.43,193.22,193.4,4194.0,193.37,193.43,193.22,193.4,4194.0
2024-01-12 14:30:00,193.32,193.32,192.97,192.97,2422.0,193.32,193.32,192.97,192.97,2422.0
2024-01-12 14:40:00,192.89,193.01,192.8,192.86,2890.0,192.89,193.01,192.8,192.86,2890.0
2024-01-12 14:50:00,192.89,193.01,192.68,192.69,9187.0,192.89,193.01,192.68,192.69,9187.0
2024-01-12 15:00:00,192.66,192.77,192.52,192.52,6558.0,192.66,192.77,192.52,192.52,6558.0
2024-01-12 15:10:00,192.49,192.81,192.25,192.53,11822.0,192.49,192.81,192.25,192.53,11822.0
2024-01-12 15:20:00,192.53,192.71,192.45,192.71,6646.0,192.53,192.71,192.45,192.71,6646.0
2024-01-12 15:30:00,192.64,192.77,192.49,192.56,11923.0,192.64,192.77,192.49,192.56,11923.0
2024-01-12 15:40:00,192.51,192.71,192.45,192.6,29848.0,192.51,192.71,192.45,192.6,29848.0
2024-01-12 15:50:00,192.62,192.8,191.74,191.91,113027.0,192.62,192.8,191.74,191.91,113027.0
2024-01-16 09:30:00,190.47,191.38,189.36,190.37,13854.0,190.47,191.38,189.36,190.37,13854.0
2024-01-16 09:40:00,190.4,191.19,189.95,190.63,3677.0,190.4,191.19,189.95,190.63,3677.0
2024-01-16 09:50:00,190.78,191.36,189.84,190.07,25114.0,190.78,191.36,189.84,190.07,25114.0
2024-01-16 10:00:00,189.9,191.02,189.55,190.31,7414.0,189.9,191.02,189.55,190.31,7414.0
2024-01-16 10:10:00,190.33,190.99,190.16,190.82,4700.0,190.33,190.99,190.16,190.82,4700.0
2024-01-16 10:20:00,190.89,191.1,190.65,191.0,4636.0,190.89,191.1,190.65,191.0,4636.0
2024-01-16 10:30:00,191.22,191.43,190.83,191.16,8347.0,191.22,191.43,190.83,191.16,8347.0
2024-01-16 10:40:00,191.23,191.44,190.99,191.35,7030.0,191.23,191.44,190.99,191.35,7030.0
2024-01-16 10:50:00,191.34,191.34,190.89,190.96,2715.0,191.34,191.34,190.89,190.96,2715.0
2024-01-16 11:00:00,190.85,190.85,190.26,190.41,15128.0,190.85,190.85,190.26,190.41,15128.0
2024-01-16 11:10:00,190.41,190.98,190.41,190.95,2904.0,190.41,190.98,190.41,190.95,2904.0
2024-01-16 11:20:00,190.98,191.46,190.97,191.24,8227.0,190.98,191.46,190.97,191.24,8227.0
2024-01-16 11:30:00,191.24,191.24,190.62,190.71,2628.0,191.24,191.24,190.62,190.71,2628.0
2024-01-16 11:40:00,190.71,190.8,190.11,190.13,2900.0,190.71,190.8,190.11,190.13,2900.0
2024-01-16 11:50:00,190.04,190.43,190.04,190.39,3104.0,190.04,190.43,190.04,190.39,3104.0
2024-01-16 12:00:00,190.38,190.46,190.22,190.32,1701.0,190.38,190.46,190.22,190.32,1701.0
2024-01-16 12:10:00,190.26,190.41,190.2,190.38,5240.0,190.26,190.41,190.2,190.38,5240.0
2024-01-16 12:20:00,190.41,190.56,190.3,190.46,1325.0,190.41,190.56,190.3,190.46,1325.0
2024-01-16 12:30:00,190.43,190.85,190.12,190.84,2163.0,190.43,190.85,190.12,190.84,2163.0
2024-01-16 12:40:00,190.86,190.87,190.5,190.5,900.0,190.86,190.87,190.5,190.5,900.0
2024-01-16 12:50:00,190.65,190.74,190.44,190.44,1080.0,190.65,190.74,190.44,190.44,1080.0
2024-01-16 13:00:00,190.5,190.73,190.44,190.58,1700.0,190.5,190.73,190.44,190.58,1700.0
2024-01-16 13:10:00,190.57,190.98,190.54,190.98,913.0,190.57,190.98,190.54,190.98,913.0
2024-01-16 13:20:00,191.05,191.44,191.0,191.39,1420.0,191.05,191.44,191.0,191.39,1420.0
2024-01-16 13:30:00,191.45,191.45,190.98,190.98,2629.0,191.45,191.45,190.98,190.98,2629.0
2024-01-16 13:40:00,190.83,191.05,190.83,191.03,1214.0,190.83,191.05,190.83,191.03,1214.0
2024-01-16 13:50:00,191.15,191.46,191.12,191.46,11834.0,191.15,191.46,191.12,191.46,11834.0
2024-01-16 14:00:00,191.51,191.59,191.19,191.49,12376.0,191.51,191.59,191.19,191.49,12376.0
2024-01-16 14:10:00,191.48,191.48,191.04,191.18,16763.0,191.48,191.48,191.04,191.18,16763.0
2024-01-16 14:20:00,191.18,191.34,191.14,191.2,9179.0,191.18,191.34,191.14,191.2,9179.0
2024-01-16 14:30:00,191.23,191.44,191.21,191.24,3915.0,191.23,191.44,191.21,191.24,3915.0
2024-01-16 14:40:00,191.28,191.47,191.23,191.47,4341.0,191.28,191.47,191.23,191.47,4341.0
2024-01-16 14:50:00,191.47,191.74,191.47,191.74,2091.0,191.47,191.74,191.47,191.74,2091.0
2024-01-16 15:00:00,191.85,192.08,191.83,192.04,3853.0,191.85,192.08,191.83,192.04,3853.0
2024-01-16 15:10:00,192.08,192.28,192.02,192.27,2547.0,192.08,192.28,192.02,192.27,2547.0
2024-01-16 15:20:00,192.29,192.34,192.03,192.31,5817.0,192.29,192.34,192.03,192.31,5817.0
2024-01-16 15:30:00,192.3,192.56,192.22,192.47,10302.0,192.3,192.56,192.22,192.47,10302.0
2024-01-16 15:40:00,192.42,192.75,192.3,192.63,9318.0,192.42,192.75,192.3,192.63,9318.0
2024-01-16 15:50:00,192.67,193.4,192.42,193.38,64163.0,192.67,193.4,192.42,193.38,64163.0
2024-01-17 09:30:00,197.03,197.5,192.61,194.38,69526.0,197.03,197.5,192.61,194.38,69526.0
2024-01-17 09:40:00,194.4,194.49,193.5,194.43,26307.0,194.4,194.49,193.5,194.43,26307.0
2024-01-17 09:50:00,194.48,194.73,193.43,193.63,32694.0,194.48,194.73,193.43,193.63,32694.0
2024-01-17 10:00:00,193.66,195.17,193.43,194.75,21592.0,193.66,195.17,193.43,194.75,21592.0
2024-01-17 10:10:00,194.5,194.67,193.84,194.27,7559.0,194.5,194.67,193.84,194.27,7559.0
2024-01-17 10:20:00,194.16,194.39,194.13,194.13,2891.0,194.16,194.39,194.13,194.13,2891.0
2024-01-17 10:30:00,194.16,194.69,193.96,194.54,4104.0,194.16,194.69,193.96,194.54,4104.0
2024-01-17 10:40:00,194.49,194.78,194.49,194.78,5501.0,194.49,194.78,194.49,194.78,5501.0
2024-01-17 10:50:00,194.93,195.22,194.66,195.14,4300.0,194.93,195.22,194.66,195.14,4300.0
2024-01-17 11:00:00,195.22,196.0,195.09,195.78,13077.0,195.22,196.0,195.09,195.78,13077.0
2024-01-17 11:10:00,195.78,195.98,195.61,195.8,9462.0,195.78,195.98,195.61,195.8,9462.0
2024-01-17 11:20:00,195.88,196.81,195.88,196.67,15908.0,195.88,196.81,195.88,196.67,15908.0
2024-01-17 11:30:00,196.52,197.1,196.25,197.01,18445.0,196.52,197.1,196.25,197.01,18445.0
2024-01-17 11:40:00,197.09,197.67,196.78,196.78,10278.0,197.09,197.67,196.78,196.78,10278.0
2024-01-17 11:50:00,196.76,196.93,196.23,196.74,6418.0,196.76,196.93,196.23,196.74,6418.0
2024-01-17 12:00:00,196.75,196.76,196.25,196.34,4726.0,196.75,196.76,196.25,196.34,4726.0
2024-01-17 12:10:00,196.39,196.39,196.06,196.11,4427.0,196.39,196.39,196.06,196.11,4427.0
2024-01-17 12:20:00,196.0,196.0,195.22,195.23,23859.0,196.0,196.0,195.22,195.23,23859.0
2024-01-17 12:30:00,195.18,195.18,194.04,194.04,6797.0,195.18,195.18,194.04,194.04,6797.0
2024-01-17 12:40:00,194.07,194.14,193.62,193.65,10567.0,194.07,194.14,193.62,193.65,10567.0
2024-01-17 12:50:00,193.59,195.32,193.59,194.92,37036.0,193.59,195.32,193.59,194.92,37036.0
2024-01-17 13:00:00,195.2,195.6,195.2,195.45,3237.0,195.2,195.6,195.2,195.45,3237.0
2024-01-17 13:10:00,195.38,195.49,195.08,195.24,6241.0,195.38,195.49,195.08,195.24,6241.0
2024-01-17 13:20:00,195.19,195.2,194.85,194.9,2397.0,195.19,195.2,194.85,194.9,2397.0
2024-01-17 13:30:00,194.77,194.82,194.55,194.64,2728.0,194.77,194.82,194.55,194.64,2728.0
2024-01-17 13:40:00,194.63,194.63,194.02,194.13,4287.0,194.63,194.63,194.02,194.13,4287.0
2024-01-17 13:50:00,194.14,194.86,194.14,194.86,5919.0,194.14,194.86,194.14,194.86,5919.0
2024-01-17 14:00:00,194.91,195.16,194.73,194.84,5211.0,194.91,195.16,194.73,194.84,5211.0
2024-01-17 14:10:00,194.98,195.09,194.84,195.03,4247.0,194.98,195.09,194.84,195.03,4247.0
2024-01-17 14:20:00,195.02,195.3,194.91,195.13,6057.0,195.02,195.3,194.91,195.13,6057.0
2024-01-17 14:30:00,195.16,195.49,195.16,195.36,5252.0,195.16,195.49,195.16,195.36,5252.0
2024-01-17 14:40:00,195.47,195.64,195.45,195.52,3282.0,195.47,195.64,195.45,195.52,3282.0
2024-01-17 14:50:00,195.51,195.74,195.17,195.52,27383.0,195.51,195.74,195.17,195.52,27383.0
2024-01-17 15:00:00,195.5,195.75,195.2,195.74,38626.0,195.5,195.75,195.2,195.74,38626.0
2024-01-17 15:10:00,195.8,196.24,195.72,196.24,6708.0,195.8,196.24,195.72,196.24,6708.0
2024-01-17 15:20:00,196.25,196.52,196.16,196.45,18797.0,196.25,196.52,196.16,196.45,18797.0
2024-01-17 15:30:00,196.55,197.01,196.38,197.0,48144.0,196.55,197.01,196.38,197.0,48144.0
2024-01-17 15:40:00,196.97,196.98,195.85,195.85,43555.0,196.97,196.98,195.85,195.85,43555.0
2024-01-17 15:50:00,195.94,196.51,195.92,195.97,139876.0,195.94,196.51,195.92,195.97,139876.0
2024-01-18 09:30:00,196.13,196.39,195.43,196.13,20410.0,196.13,196.39,195.43,196.13,20410.0
2024-01-18 09:40:00,196.03,197.18,195.56,195.79,13408.0,196.03,197.18,195.56,195.79,13408.0
2024-01-18 09:50:00,195.63,196.88,195.33,196.88,12328.0,195.63,196.88,195.33,196.88,12328.0
2024-01-18 10:00:00,196.2,197.28,196.2,196.93,9602.0,196.2,197.28,196.2,196.93,9602.0
2024-01-18 10:10:00,196.92,197.77,196.91,197.19,15456.0,196.92,197.77,196.91,197.19,15456.0
2024-01-18 10:20:00,197.03,197.03,196.07,196.07,21574.0,197.03,197.03,196.07,196.07,21574.0
2024-01-18 10:30:00,196.08,196.71,196.08,196.31,8026.0,196.08,196.71,196.08,196.31,8026.0
2024-01-18 10:40:00,196.27,196.4,195.62,195.89,5557.0,196.27,196.4,195.62,195.89,5557.0
2024-01-18 10:50:00,196.03,196.12,195.27,195.47,27175.0,196.03,196.12,195.27,195.47,27175.0
2024-01-18 11:00:00,195.34,195.34,194.48,194.95,12477.0,195.34,195.34,194.48,194.95,12477.0
2024-01-18 11:10:00,194.95,195.02,194.68,194.84,10681.0,194.95,195.02,194.68,194.84,10681.0
2024-01-18 11:20:00,194.84,195.95,194.83,195.95,6250.0,194.84,195.95,194.83,195.95,6250.0
2024-01-18 11:30:00,195.98,196.24,195.85,195.9,6907.0,195.98,196.24,195.85,195.9,6907.0
2024-01-18 11:40:00,195.89,195.89,194.95,194.95,4195.0,195.89,195.89,194.95,194.95,4195.0
2024-01-18 11:50:00,194.88,195.61,194.88,195.61,3973.0,194.88,195.61,194.88,195.61,3973.0
2024-01-18 12:00:00,195.36,195.36,194.6,195.0,5288.0,195.36,195.36,194.6,195.0,5288.0
2024-01-18 12:10:00,194.87,194.87,194.44,194.44,6192.0,194.87,194.87,194.44,194.44,6192.0
2024-01-18 12:20:00,194.6,194.63,194.22,194.29,7182.0,194.6,194.63,194.22,194.29,7182.0
2024-01-18 12:30:00,194.22,194.33,193.95,194.25,5217.0,194.22,194.33,193.95,194.25,5217.0
2024-01-18 12:40:00,194.34,194.56,194.24,194.56,3827.0,194.34,194.56,194.24,194.56,3827.0
2024-01-18 12:50:00,194.63,194.63,194.0,194.08,7770.0,194.63,194.63,194.0,194.08,7770.0
2024-01-18 13:00:00,194.07,194.17,193.74,193.93,4641.0,194.07,194.17,193.74,193.93,4641.0
2024-01-18 13:10:00,193.93,194.4,193.77,194.33,17367.0,193.93,194.4,193.77,194.33,17367.0
2024-01-18 13:20:00,194.29,194.67,194.1,194.5,11188.0,194.29,194.67,194.1,194.5,11188.0
2024-01-18 13:30:00,194.4,194.82,194.4,194.78,4636.0,194.4,194.82,194.4,194.78,4636.0
2024-01-18 13:40:00,194.92,195.16,194.87,195.06,2559.0,194.92,195.16,194.87,195.06,2559.0
2024-01-18 13:50:00,195.16,195.16,195.0,195.05,2852.0,195.16,195.16,195.0,195.05,2852.0
2024-01-18 14:00:00,195.07,195.72,195.07,195.59,4422.0,195.07,195.72,195.07,195.59,4422.0
2024-01-18 14:10:00,195.65,195.9,195.64,195.74,2299.0,195.65,195.9,195.64,195.74,2299.0
2024-01-18 14:20:00,195.66,196.17,195.46,195.92,4977.0,195.66,196.17,195.46,195.92,4977.0
2024-01-18 14:30:00,196.0,196.18,195.7,195.96,5578.0,196.0,196.18,195.7,195.96,5578.0
2024-01-18 14:40:00,196.03,196.32,195.83,196.18,3864.0,196.03,196.32,195.83,196.18,3864.0
2024-01-18 14:50:00,196.19,196.29,196.14,196.15,3680.0,196.19,196.29,196.14,196.15,3680.0
2024-01-18 15:00:00,196.11,196.31,195.87,196.31,6741.0,196.11,196.31,195.87,196.31,6741.0
2024-01-18 15:10:00,196.27,196.32,195.95,196.21,5677.0,196.27,196.32,195.95,196.21,5677.0
2024-01-18 15:20:00,196.19,197.13,196.18,196.93,19925.0,196.19,197.13,196.18,196.93,19925.0
2024-01-18 15:30:00,196.96,197.1,196.33,196.33,9263.0,196.96,197.1,196.33,196.33,9263.0
2024-01-18 15:40:00,196.18,196.31,195.97,196.13,16911.0,196.18,196.31,195.97,196.13,16911.0
2024-01-18 15:50:00,196.17,196.39,195.68,195.71,59308.0,196.17,196.39,195.68,195.71,59308.0
2024-01-19 09:30:00,196.12,196.12,193.43,194.59,18672.0,196.12,196.12,193.43,194.59,18672.0
2024-01-19 09:40:00,194.37,195.03,193.17,193.49,25110.0,194.37,195.03,193.17,193.49,25110.0
2024-01-19 09:50:00,193.5,194.51,193.3,194.29,5710.0,193.5,194.51,193.3,194.29,5710.0
2024-01-19 10:00:00,194.52,194.52,193.85,194.03,29631.0,194.52,194.52,193.85,194.03,29631.0
2024-01-19 10:10:00,194.07,194.37,193.77,194.23,10535.0,194.07,194.37,193.77,194.23,10535.0
2024-01-19 10:20:00,194.29,194.6,194.23,194.38,10494.0,194.29,194.6,194.23,194.38,10494.0
2024-01-19 10:30:00,194.5,194.51,193.88,194.0,10005.0,194.5,194.51,193.88,194.0,10005.0
2024-01-19 10:40:00,194.13,194.36,194.0,194.06,5447.0,194.13,194.36,194.0,194.06,5447.0
2024-01-19 10:50:00,193.99,194.38,193.9,193.97,4183.0,193.99,194.38,193.9,193.97,4183.0
2024-01-19 11:00:00,193.94,194.72,193.89,194.69,6650.0,193.94,194.72,193.89,194.69,6650.0
2024-01-19 11:10:00,194.74,195.2,194.15,194.17,7468.0,194.74,195.2,194.15,194.17,7468.0
2024-01-19 11:20:00,194.26,194.3,193.75,193.96,28811.0,194.26,194.3,193.75,193.96,28811.0
2024-01-19 11:30:00,193.81,193.88,193.44,193.45,5339.0,193.81,193.88,193.44,193.45,5339.0
2024-01-19 11:40:00,193.48,193.63,193.36,193.44,10444.0,193.48,193.63,193.36,193.44,10444.0
2024-01-19 11:50:00,193.47,193.73,193.41,193.72,6515.0,193.47,193.73,193.41,193.72,6515.0
2024-01-19 12:00:00,193.79,193.88,193.62,193.74,4100.0,193.79,193.88,193.62,193.74,4100.0
2024-01-19 12:10:00,193.74,193.84,193.56,193.84,2521.0,193.74,193.84,193.56,193.84,2521.0
2024-01-19 12:20:00,193.81,194.1,193.75,193.92,20815.0,193.81,194.1,193.75,193.92,20815.0
2024-01-19 12:30:00,193.86,194.09,193.64,193.64,6870.0,193.86,194.09,193.64,193.64,6870.0
2024-01-19 12:40:00,193.57,193.83,193.41,193.65,5418.0,193.57,193.83,193.41,193.65,5418.0
2024-01-19 12:50:00,193.66,194.02,193.66,194.0,4408.0,193.66,194.02,193.66,194.0,4408.0
2024-01-19 13:00:00,194.0,194.08,193.76,194.0,32598.0,194.0,194.08,193.76,194.0,32598.0
2024-01-19 13:10:00,194.03,195.12,193.98,195.08,63615.0,194.03,195.12,193.98,195.08,63615.0
2024-01-19 13:20:00,195.05,195.43,195.05,195.4,11818.0,195.05,195.43,195.05,195.4,11818.0
2024-01-19 13:30:00,195.55,195.84,195.44,195.53,15032.0,195.55,195.84,195.44,195.53,15032.0
2024-01-19 13:40:00,195.53,195.66,195.37,195.59,3917.0,195.53,195.66,195.37,195.59,3917.0
2024-01-19 13:50:00,195.67,195.99,195.57,195.99,10493.0,195.67,195.99,195.57,195.99,10493.0
2024-01-19 14:00:00,195.95,196.22,195.8,196.13,3586.0,195.95,196.22,195.8,196.13,3586.0
2024-01-19 14:10:00,196.19,196.64,196.0,196.47,9739.0,196.19,196.64,196.0,196.47,9739.0
2024-01-19 14:20:00,196.42,197.31,196.42,196.99,5060.0,196.42,197.31,196.42,196.99,5060.0
2024-01-19 14:30:00,197.24,197.25,196.27,196.62,5873.0,197.24,197.25,196.27,196.62,5873.0
2024-01-19 14:40:00,196.76,196.79,196.32,196.45,4260.0,196.76,196.79,196.32,196.45,4260.0
2024-01-19 14:50:00,196.5,196.62,196.35,196.58,5358.0,196.5,196.62,196.35,196.58,5358.0
2024-01-19 15:00:00,196.59,196.62,196.36,196.47,8871.0,196.59,196.62,196.36,196.47,8871.0
2024-01-19 15:10:00,196.49,196.54,195.43,195.47,20217.0,196.49,196.54,195.43,195.47,20217.0
2024-01-19 15:20:00,195.42,195.42,194.57,194.74,18159.0,195.42,195.42,194.57,194.74,18159.0
2024-01-19 15:30:00,194.63,194.86,194.38,194.85,15363.0,194.63,194.86,194.38,194.85,15363.0
2024-01-19 15:40:00,194.86,195.07,194.47,194.91,29807.0,194.86,195.07,194.47,194.91,29807.0
2024-01-19 15:50:00,194.83,195.06,194.56,194.8,71511.0,194.83,195.06,194.56,194.8,71511.0
2024-01-22 09:30:00,195.43,195.87,194.37,194.37,7011.0,195.43,195.87,194.37,194.37,7011.0
2024-01-22 09:40:00,194.74,195.72,194.4,195.72,4341.0,194.74,195.72,194.4,195.72,4341.0
2024-01-22 09:50:00,195.69,196.68,195.69,196.66,10701.0,195.69,196.68,195.69,196.66,10701.0
2024-01-22 10:00:00,196.67,196.96,196.12,196.43,8416.0,196.67,196.96,196.12,196.43,8416.0
2024-01-22 10:10:00,196.45,196.45,196.08,196.24,4028.0,196.45,196.45,196.08,196.24,4028.0
2024-01-22 10:20:00,196.39,196.98,196.35,196.35,4803.0,196.39,196.98,196.35,196.35,4803.0
2024-01-22 10:30:00,196.27,196.46,195.13,195.13,5537.0,196.27,196.46,195.13,195.13,5537.0
2024-01-22 10:40:00,195.12,195.43,194.29,194.29,10339.0,195.12,195.43,194.29,194.29,10339.0
2024-01-22 10:50:00,194.21,194.8,194.12,194.51,4101.0,194.21,194.8,194.12,194.51,4101.0
2024-01-22 11:00:00,194.3,194.88,194.13,194.88,4529.0,194.3,194.88,194.13,194.88,4529.0
2024-01-22 11:10:00,194.78,195.09,194.74,195.05,4722.0,194.78,195.09,194.74,195.05,4722.0
2024-01-22 11:20:00,195.06,195.18,194.94,195.18,2400.0,195.06,195.18,194.94,195.18,2400.0
2024-01-22 11:30:00,194.97,195.12,194.9,195.03,3028.0,194.97,195.12,194.9,195.03,3028.0
2024-01-22 11:40:00,194.9,194.99,194.73,194.8,5814.0,194.9,194.99,194.73,194.8,5814.0
2024-01-22 11:50:00,194.72,194.9,194.63,194.78,2431.0,194.72,194.9,194.63,194.78,2431.0
2024-01-22 12:00:00,194.67,194.92,194.42,194.47,4846.0,194.67,194.92,194.42,194.47,4846.0
2024-01-22 12:10:00,194.48,195.18,194.34,195.05,21177.0,194.48,195.18,194.34,195.05,21177.0
2024-01-22 12:20:00,195.19,196.21,195.19,196.21,8592.0,195.19,196.21,195.19,196.21,8592.0
2024-01-22 12:30:00,196.33,196.48,195.53,195.53,16239.0,196.33,196.48,195.53,195.53,16239.0
2024-01-22 12:40:00,195.53,196.36,195.43,195.89,30965.0,195.53,196.36,195.43,195.89,30965.0
2024-01-22 12:50:00,195.87,196.25,195.75,195.75,12968.0,195.87,196.25,195.75,195.75,12968.0
2024-01-22 13:00:00,195.56,195.76,195.42,195.76,4998.0,195.56,195.76,195.42,195.76,4998.0
2024-01-22 13:10:00,195.8,195.97,195.77,195.77,3602.0,195.8,195.97,195.77,195.77,3602.0
2024-01-22 13:20:00,195.68,195.95,195.65,195.65,2916.0,195.68,195.95,195.65,195.65,2916.0
2024-01-22 13:30:00,195.65,196.3,195.49,196.3,8651.0,195.65,196.3,195.49,196.3,8651.0
2024-01-22 13:40:00,196.26,196.26,195.5,195.61,12976.0,196.26,196.26,195.5,195.61,12976.0
2024-01-22 13:50:00,195.61,196.05,195.6,195.77,9904.0,195.61,196.05,195.6,195.77,9904.0
2024-01-22 14:00:00,195.77,195.83,195.66,195.75,4483.0,195.77,195.83,195.66,195.75,4483.0
2024-01-22 14:10:00,195.64,195.64,195.27,195.49,4035.0,195.64,195.64,195.27,195.49,4035.0
2024-01-22 14:20:00,195.08,195.32,195.01,195.25,15711.0,195.08,195.32,195.01,195.25,15711.0
2024-01-22 14:30:00,195.31,195.52,195.24,195.5,12695.0,195.31,195.52,195.24,195.5,12695.0
2024-01-22 14:40:00,195.5,195.6,195.45,195.53,7596.0,195.5,195.6,195.45,195.53,7596.0
2024-01-22 14:50:00,195.58,195.58,194.63,195.0,14396.0,195.58,195.58,194.63,195.0,14396.0
2024-01-22 15:00:00,194.97,195.08,194.96,195.08,7709.0,194.97,195.08,194.96,195.08,7709.0
2024-01-22 15:10:00,195.12,195.56,195.07,195.47,28644.0,195.12,195.56,195.07,195.47,28644.0
2024-01-22 15:20:00,195.41,195.45,195.28,195.34,24174.0,195.41,195.45,195.28,195.34,24174.0
2024-01-22 15:30:00,195.35,196.12,195.35,195.83,35086.0,195.35,196.12,195.35,195.83,35086.0
2024-01-22 15:40:00,195.83,196.19,195.62,195.76,56227.0,195.83,196.19,195.62,195.76,56227.0
2024-01-22 15:50:00,195.76,195.9,195.58,195.78,136531.0,195.76,195.9,195.58,195.78,136531.0
2024-01-23 09:30:00,198.4,200.56,197.39,197.91,23589.0,198.4,200.56,197.39,197.91,23589.0
2024-01-23 09:40:00,197.61,197.89,196.1,196.25,4839.0,197.61,197.89,196.1,196.25,4839.0
2024-01-23 09:50:00,196.04,196.8,196.0,196.49,3182.0,196.04,196.8,196.0,196.49,3182.0
2024-01-23 10:00:00,196.21,196.58,196.02,196.13,2879.0,196.21,196.58,196.02,196.13,2879.0
2024-01-23 10:10:00,196.15,196.29,195.59,195.62,6012.0,196.15,196.29,195.59,195.62,6012.0
2024-01-23 10:20:00,195.55,195.79,195.45,195.7,5792.0,195.55,195.79,195.45,195.7,5792.0
2024-01-23 10:30:00,195.5,195.77,195.3,195.31,10665.0,195.5,195.77,195.3,195.31,10665.0
2024-01-23 10:40:00,195.19,195.48,194.88,195.19,19625.0,195.19,195.48,194.88,195.19,19625.0
2024-01-23 10:50:00,195.02,195.02,194.28,194.53,4245.0,195.02,195.02,194.28,194.53,4245.0
2024-01-23 11:00:00,194.66,195.36,194.66,195.31,6443.0,194.66,195.36,194.66,195.31,6443.0
2024-01-23 11:10:00,195.36,195.42,194.91,195.13,9103.0,195.36,195.42,194.91,195.13,9103.0
2024-01-23 11:20:00,194.99,195.01,194.51,194.87,16211.0,194.99,195.01,194.51,194.87,16211.0
2024-01-23 11:30:00,194.79,194.87,193.34,193.49,7756.0,194.79,194.87,193.34,193.49,7756.0
2024-01-23 11:40:00,193.49,193.6,193.08,193.24,7240.0,193.49,193.6,193.08,193.24,7240.0
2024-01-23 11:50:00,193.09,194.13,193.09,194.13,8249.0,193.09,194.13,193.09,194.13,8249.0
2024-01-23 12:00:00,193.97,193.97,193.09,193.34,5630.0,193.97,193.97,193.09,193.34,5630.0
2024-01-23 12:10:00,193.33,193.42,193.01,193.34,3334.0,193.33,193.42,193.01,193.34,3334.0
2024-01-23 12:20:00,193.3,193.44,193.0,193.42,3318.0,193.3,193.44,193.0,193.42,3318.0
2024-01-23 12:30:00,193.59,193.68,193.12,193.13,2808.0,193.59,193.68,193.12,193.13,2808.0
2024-01-23 12:40:00,193.03,193.45,192.93,193.26,17363.0,193.03,193.45,192.93,193.26,17363.0
2024-01-23 12:50:00,193.29,193.65,193.24,193.39,14230.0,193.29,193.65,193.24,193.39,14230.0
2024-01-23 13:00:00,193.36,193.57,193.17,193.57,7030.0,193.36,193.57,193.17,193.57,7030.0
2024-01-23 13:10:00,193.7,193.88,193.5,193.5,8259.0,193.7,193.88,193.5,193.5,8259.0
2024-01-23 13:20:00,193.61,193.69,193.5,193.55,2265.0,193.61,193.69,193.5,193.55,2265.0
2024-01-23 13:30:00,193.55,193.75,193.38,193.45,6426.0,193.55,193.75,193.38,193.45,6426.0
2024-01-23 13:40:00,193.58,193.81,193.45,193.68,11750.0,193.58,193.81,193.45,193.68,11750.0
2024-01-23 13:50:00,193.68,193.85,193.38,193.42,4904.0,193.68,193.85,193.38,193.42,4904.0
2024-01-23 14:00:00,193.39,193.42,193.01,193.12,8744.0,193.39,193.42,193.01,193.12,8744.0
2024-01-23 14:10:00,193.13,193.2,193.03,193.15,8233.0,193.13,193.2,193.03,193.15,8233.0
2024-01-23 14:20:00,193.15,193.31,193.15,193.21,9346.0,193.15,193.31,193.15,193.21,9346.0
2024-01-23 14:30:00,193.16,193.16,192.9,193.08,4999.0,193.16,193.16,192.9,193.08,4999.0
2024-01-23 14:40:00,193.1,193.44,193.03,193.44,5579.0,193.1,193.44,193.03,193.44,5579.0
2024-01-23 14:50:00,193.5,193.75,193.47,193.75,11161.0,193.5,193.75,193.47,193.75,11161.0
2024-01-23 15:00:00,193.71,193.84,193.52,193.69,8305.0,193.71,193.84,193.52,193.69,8305.0
2024-01-23 15:10:00,193.72,194.41,193.71,194.41,10888.0,193.72,194.41,193.71,194.41,10888.0
2024-01-23 15:20:00,194.39,194.56,194.21,194.56,6924.0,194.39,194.56,194.21,194.56,6924.0
2024-01-23 15:30:00,194.51,194.63,194.29,194.33,8366.0,194.51,194.63,194.29,194.33,8366.0
2024-01-23 15:40:00,194.41,194.52,194.26,194.49,16299.0,194.41,194.52,194.26,194.49,16299.0
2024-01-23 15:50:00,194.53,195.13,194.47,194.81,63117.0,194.53,195.13,194.47,194.81,63117.0
2024-01-24 09:30:00,196.36,196.4,195.06,196.38,4917.0,196.36,196.4,195.06,196.38,4917.0
2024-01-24 09:40:00,195.28,196.24,194.44,195.68,8911.0,195.28,196.24,194.44,195.68,8911.0
2024-01-24 09:50:00,195.56,195.9,194.49,194.49,6762.0,195.56,195.9,194.49,194.49,6762.0
2024-01-24 10:00:00,194.59,194.69,193.21,193.56,13753.0,194.59,194.69,193.21,193.56,13753.0
2024-01-24 10:10:00,193.47,193.65,193.19,193.24,3800.0,193.47,193.65,193.19,193.24,3800.0
2024-01-24 10:20:00,193.06,193.44,192.57,193.44,8072.0,193.06,193.44,192.57,193.44,8072.0
2024-01-24 10:30:00,193.47,194.32,193.18,194.32,13647.0,193.47,194.32,193.18,194.32,13647.0
2024-01-24 10:40:00,194.42,195.06,194.17,194.17,5652.0,194.42,195.06,194.17,194.17,5652.0
2024-01-24 10:50:00,193.93,194.05,193.57,193.99,15091.0,193.93,194.05,193.57,193.99,15091.0
2024-01-24 11:00:00,193.95,194.14,193.52,193.67,8411.0,193.95,194.14,193.52,193.67,8411.0
2024-01-24 11:10:00,193.63,194.22,193.63,194.22,13387.0,193.63,194.22,193.63,194.22,13387.0
2024-01-24 11:20:00,194.14,194.31,194.1,194.2,4620.0,194.14,194.31,194.1,194.2,4620.0
2024-01-24 11:30:00,194.13,194.15,193.69,193.87,3349.0,194.13,194.15,193.69,193.87,3349.0
2024-01-24 11:40:00,193.89,194.33,193.77,194.25,8205.0,193.89,194.33,193.77,194.25,8205.0
2024-01-24 11:50:00,194.26,194.48,194.18,194.27,2752.0,194.26,194.48,194.18,194.27,2752.0
2024-01-24 12:00:00,194.22,194.63,194.16,194.51,10429.0,194.22,194.63,194.16,194.51,10429.0
2024-01-24 12:10:00,194.52,194.52,194.07,194.17,6350.0,194.52,194.52,194.07,194.17,6350.0
2024-01-24 12:20:00,194.11,194.5,193.81,194.4,6940.0,194.11,194.5,193.81,194.4,6940.0
2024-01-24 12:30:00,194.46,194.82,194.4,194.54,9714.0,194.46,194.82,194.4,194.54,9714.0
2024-01-24 12:40:00,194.46,194.69,194.4,194.5,6667.0,194.46,194.69,194.4,194.5,6667.0
2024-01-24 12:50:00,194.5,194.64,194.37,194.44,4131.0,194.5,194.64,194.37,194.44,4131.0
2024-01-24 13:00:00,194.47,194.54,194.02,194.12,4918.0,194.47,194.54,194.02,194.12,4918.0
2024-01-24 13:10:00,194.22,194.31,193.8,193.81,5592.0,194.22,194.31,193.8,193.81,5592.0
2024-01-24 13:20:00,193.87,193.87,193.46,193.53,5139.0,193.87,193.87,193.46,193.53,5139.0
2024-01-24 13:30:00,193.49,193.61,193.07,193.07,5665.0,193.49,193.61,193.07,193.07,5665.0
2024-01-24 13:40:00,192.89,193.01,192.63,192.73,4014.0,192.89,193.01,192.63,192.73,4014.0
2024-01-24 13:50:00,192.69,192.85,192.56,192.81,2101.0,192.69,192.85,192.56,192.81,2101.0
2024-01-24 14:00:00,192.81,192.84,192.48,192.65,5720.0,192.81,192.84,192.48,192.65,5720.0
2024-01-24 14:10:00,192.54,192.88,192.49,192.68,7551.0,192.54,192.88,192.49,192.68,7551.0
2024-01-24 14:20:00,192.63,192.85,192.37,192.59,7938.0,192.63,192.85,192.37,192.59,7938.0
2024-01-24 14:30:00,192.58,192.89,192.47,192.82,13492.0,192.58,192.89,192.47,192.82,13492.0
2024-01-24 14:40:00,192.96,193.42,192.95,193.27,3216.0,192.96,193.42,192.95,193.27,3216.0
2024-01-24 14:50:00,193.28,193.38,192.71,192.85,10035.0,193.28,193.38,192.71,192.85,10035.0
2024-01-24 15:00:00,192.81,193.1,192.77,192.97,6311.0,192.81,193.1,192.77,192.97,6311.0
2024-01-24 15:10:00,192.89,193.02,192.27,192.29,7603.0,192.89,193.02,192.27,192.29,7603.0
2024-01-24 15:20:00,192.21,192.28,191.94,192.09,11358.0,192.21,192.28,191.94,192.09,11358.0
2024-01-24 15:30:00,192.08,192.08,191.62,191.86,17865.0,192.08,192.08,191.62,191.86,17865.0
2024-01-24 15:40:00,191.81,191.97,190.84,190.88,33662.0,191.81,191.97,190.84,190.88,33662.0
2024-01-24 15:50:00,190.84,191.25,190.6,190.82,114390.0,190.84,191.25,190.6,190.82,114390.0
2024-01-25 09:30:00,192.76,194.39,192.53,193.9,5444.0,192.76,194.39,192.53,193.9,5444.0
2024-01-25 09:40:00,194.15,194.16,193.19,193.19,1586.0,194.15,194.16,193.19,193.19,1586.0
2024-01-25 09:50:00,193.31,194.34,193.12,194.31,7363.0,193.31,194.34,193.12,194.31,7363.0
2024-01-25 10:00:00,194.36,194.59,194.04,194.46,5859.0,194.36,194.59,194.04,194.46,5859.0
2024-01-25 10:10:00,194.45,194.45,193.43,193.45,2829.0,194.45,194.45,193.43,193.45,2829.0
2024-01-25 10:20:00,193.32,193.9,193.21,193.46,3613.0,193.32,193.9,193.21,193.46,3613.0
2024-01-25 10:30:00,193.55,193.97,193.12,193.22,6021.0,193.55,193.97,193.12,193.22,6021.0
2024-01-25 10:40:00,193.22,193.27,192.72,193.16,9814.0,193.22,193.27,192.72,193.16,9814.0
2024-01-25 10:50:00,193.02,193.59,193.02,193.56,3960.0,193.02,193.59,193.02,193.56,3960.0
2024-01-25 11:00:00,193.61,194.49,193.25,194.35,4529.0,193.61,194.49,193.25,194.35,4529.0
2024-01-25 11:10:00,194.4,194.7,194.09,194.31,7993.0,194.4,194.7,194.09,194.31,7993.0
2024-01-25 11:20:00,194.34,195.02,194.34,194.85,10162.0,194.34,195.02,194.34,194.85,10162.0
2024-01-25 11:30:00,194.96,195.03,194.6,195.03,3500.0,194.96,195.03,194.6,195.03,3500.0
2024-01-25 11:40:00,195.04,195.61,194.9,195.49,6714.0,195.04,195.61,194.9,195.49,6714.0
2024-01-25 11:50:00,195.52,195.62,195.39,195.46,3100.0,195.52,195.62,195.39,195.46,3100.0
2024-01-25 12:00:00,195.31,195.35,194.92,195.14,7038.0,195.31,195.35,194.92,195.14,7038.0
2024-01-25 12:10:00,195.09,195.18,194.89,195.01,5753.0,195.09,195.18,194.89,195.01,5753.0
2024-01-25 12:20:00,194.95,195.06,194.72,194.95,4818.0,194.95,195.06,194.72,194.95,4818.0
2024-01-25 12:30:00,194.83,194.83,194.45,194.49,5506.0,194.83,194.83,194.45,194.49,5506.0
2024-01-25 12:40:00,194.72,194.82,194.38,194.52,3691.0,194.72,194.82,194.38,194.52,3691.0
2024-01-25 12:50:00,194.5,194.89,194.34,194.89,3622.0,194.5,194.89,194.34,194.89,3622.0
2024-01-25 13:00:00,195.12,195.58,195.0,195.44,4626.0,195.12,195.58,195.0,195.44,4626.0
2024-01-25 13:10:00,195.39,195.52,194.96,194.96,3935.0,195.39,195.52,194.96,194.96,3935.0
2024-01-25 13:20:00,194.95,195.26,194.9,194.97,3071.0,194.95,195.26,194.9,194.97,3071.0
2024-01-25 13:30:00,195.0,195.19,194.88,195.19,5386.0,195.0,195.19,194.88,195.19,5386.0
2024-01-25 13:40:00,195.25,195.51,195.16,195.31,3454.0,195.25,195.51,195.16,195.31,3454.0
2024-01-25 13:50:00,195.38,195.46,194.95,195.04,5504.0,195.38,195.46,194.95,195.04,5504.0
2024-01-25 14:00:00,194.93,195.47,194.85,195.16,9153.0,194.93,195.47,194.85,195.16,9153.0
2024-01-25 14:10:00,195.25,195.58,195.25,195.54,10786.0,195.25,195.58,195.25,195.54,10786.0
2024-01-25 14:20:00,195.48,195.68,195.43,195.49,2824.0,195.48,195.68,195.43,195.49,2824.0
2024-01-25 14:30:00,195.63,195.88,195.61,195.75,4868.0,195.63,195.88,195.61,195.75,4868.0
2024-01-25 14:40:00,195.82,195.82,195.43,195.47,3286.0,195.82,195.82,195.43,195.47,3286.0
2024-01-25 14:50:00,195.41,195.64,195.36,195.64,4055.0,195.41,195.64,195.36,195.64,4055.0
2024-01-25 15:00:00,195.59,195.59,195.25,195.36,4608.0,195.59,195.59,195.25,195.36,4608.0
2024-01-25 15:10:00,195.34,195.71,195.17,195.71,9224.0,195.34,195.71,195.17,195.71,9224.0
2024-01-25 15:20:00,195.73,196.36,195.68,196.26,16384.0,195.73,196.36,195.68,196.26,16384.0
2024-01-25 15:30:00,196.21,196.88,196.14,196.88,16569.0,196.21,196.88,196.14,196.88,16569.0
2024-01-25 15:40:00,196.83,197.02,196.52,196.56,24127.0,196.83,197.02,196.52,196.56,24127.0
2024-01-25 15:50:00,196.58,197.21,196.4,197.0,76643.0,196.58,197.21,196.4,197.0,76643.0
2024-01-26 09:30:00,197.74,197.74,197.01,197.19,5108.0,197.74,197.74,197.01,197.19,5108.0
2024-01-26 09:40:00,197.17,198.3,196.79,196.79,4043.0,197.17,198.3,196.79,196.79,4043.0
2024-01-26 09:50:00,196.54,196.62,195.97,196.25,5036.0,196.54,196.62,195.97,196.25,5036.0
2024-01-26 10:00:00,196.22,196.5,195.5,195.69,12210.0,196.22,196.5,195.5,195.69,12210.0
2024-01-26 10:10:00,196.0,196.42,195.66,196.09,8765.0,196.0,196.42,195.66,196.09,8765.0
2024-01-26 10:20:00,196.03,197.0,196.02,197.0,14174.0,196.03,197.0,196.02,197.0,14174.0
2024-01-26 10:30:00,197.0,197.02,196.4,196.74,13624.0,197.0,197.02,196.4,196.74,13624.0
2024-01-26 10:40:00,196.8,197.69,196.58,197.64,10107.0,196.8,197.69,196.58,197.64,10107.0
2024-01-26 10:50:00,197.82,198.21,197.45,197.71,6662.0,197.82,198.21,197.45,197.71,6662.0
2024-01-26 11:00:00,197.69,197.69,197.34,197.59,4793.0,197.69,197.69,197.34,197.59,4793.0
2024-01-26 11:10:00,197.67,197.94,197.64,197.89,3044.0,197.67,197.94,197.64,197.89,3044.0
2024-01-26 11:20:00,197.91,198.08,197.83,197.97,3378.0,197.91,198.08,197.83,197.97,3378.0
2024-01-26 11:30:00,198.08,198.29,197.96,198.05,5050.0,198.08,198.29,197.96,198.05,5050.0
2024-01-26 11:40:00,197.92,198.26,197.92,198.26,1402.0,197.92,198.26,197.92,198.26,1402.0
2024-01-26 11:50:00,198.36,198.82,198.33,198.62,7280.0,198.36,198.82,198.33,198.62,7280.0
2024-01-26 12:00:00,198.76,198.81,198.52,198.53,5397.0,198.76,198.81,198.52,198.53,5397.0
2024-01-26 12:10:00,198.53,198.75,198.33,198.71,10519.0,198.53,198.75,198.33,198.71,10519.0
2024-01-26 12:20:00,198.74,198.76,198.43,198.46,6408.0,198.74,198.76,198.43,198.46,6408.0
2024-01-26 12:30:00,198.38,198.46,197.64,197.65,13216.0,198.38,198.46,197.64,197.65,13216.0
2024-01-26 12:40:00,197.54,198.01,197.53,197.71,4550.0,197.54,198.01,197.53,197.71,4550.0
2024-01-26 12:50:00,197.87,197.97,197.64,197.76,4665.0,197.87,197.97,197.64,197.76,4665.0
2024-01-26 13:00:00,197.71,197.71,197.29,197.47,2207.0,197.71,197.71,197.29,197.47,2207.0
2024-01-26 13:10:00,197.54,197.66,196.96,197.14,6578.0,197.54,197.66,196.96,197.14,6578.0
2024-01-26 13:20:00,197.06,197.29,197.01,197.18,3234.0,197.06,197.29,197.01,197.18,3234.0
2024-01-26 13:30:00,197.25,197.25,197.03,197.03,4817.0,197.25,197.25,197.03,197.03,4817.0
2024-01-26 13:40:00,197.13,197.13,196.71,196.73,5295.0,197.13,197.13,196.71,196.73,5295.0
2024-01-26 13:50:00,196.78,196.87,196.62,196.84,5446.0,196.78,196.87,196.62,196.84,5446.0
2024-01-26 14:00:00,196.81,197.26,196.78,196.95,5481.0,196.81,197.26,196.78,196.95,5481.0
2024-01-26 14:10:00,196.94,197.22,196.94,197.06,4648.0,196.94,197.22,196.94,197.06,4648.0
2024-01-26 14:20:00,197.07,197.07,196.73,196.82,4025.0,197.07,197.07,196.73,196.82,4025.0
2024-01-26 14:30:00,196.98,197.04,196.82,197.01,3449.0,196.98,197.04,196.82,197.01,3449.0
2024-01-26 14:40:00,197.09,197.49,196.92,197.38,9990.0,197.09,197.49,196.92,197.38,9990.0
2024-01-26 14:50:00,197.38,197.5,197.24,197.46,6253.0,197.38,197.5,197.24,197.46,6253.0
2024-01-26 15:00:00,197.38,197.48,197.24,197.37,6459.0,197.38,197.48,197.24,197.37,6459.0
2024-01-26 15:10:00,197.39,197.39,197.23,197.25,5885.0,197.39,197.39,197.23,197.25,5885.0
2024-01-26 15:20:00,197.25,197.38,197.14,197.25,8922.0,197.25,197.38,197.14,197.25,8922.0
2024-01-26 15:30:00,197.25,197.26,197.09,197.19,8772.0,197.25,197.26,197.09,197.19,8772.0
2024-01-26 15:40:00,197.18,197.6,197.09,197.59,16039.0,197.18,197.6,197.09,197.59,16039.0
2024-01-26 15:50:00,197.58,198.32,197.36,198.02,59241.0,197.58,198.32,197.36,198.02,59241.0
2024-01-29 09:30:00,198.68,198.96,197.49,197.89,5059.0,198.68,198.96,197.49,197.89,5059.0
2024-01-29 09:40:00,198.17,198.45,197.85,197.87,3022.0,198.17,198.45,197.85,197.87,3022.0
2024-01-29 09:50:00,198.3,198.34,197.52,197.97,2801.0,198.3,198.34,197.52,197.97,2801.0
2024-01-29 10:00:00,197.91,198.05,197.03,197.98,3817.0,197.91,198.05,197.03,197.98,3817.0
2024-01-29 10:10:00,197.81,197.81,197.32,197.8,2343.0,197.81,197.81,197.32,197.8,2343.0
2024-01-29 10:20:00,197.45,197.57,196.85,197.03,1957.0,197.45,197.57,196.85,197.03,1957.0
2024-01-29 10:30:00,197.2,197.41,196.86,197.06,2447.0,197.2,197.41,196.86,197.06,2447.0
2024-01-29 10:40:00,197.04,197.82,197.04,197.66,2839.0,197.04,197.82,197.04,197.66,2839.0
2024-01-29 10:50:00,197.84,198.18,197.82,198.0,3550.0,197.84,198.18,197.82,198.0,3550.0
2024-01-29 11:00:00,198.09,198.13,197.52,197.69,4264.0,198.09,198.13,197.52,197.69,4264.0
2024-01-29 11:10:00,197.69,197.75,197.56,197.61,2413.0,197.69,197.75,197.56,197.61,2413.0
2024-01-29 11:20:00,197.66,197.97,197.66,197.89,4908.0,197.66,197.97,197.66,197.89,4908.0
2024-01-29 11:30:00,197.81,197.96,197.55,197.7,6787.0,197.81,197.96,197.55,197.7,6787.0
2024-01-29 11:40:00,197.83,198.05,197.72,198.05,2838.0,197.83,198.05,197.72,198.05,2838.0
2024-01-29 11:50:00,198.03,198.27,197.87,198.27,4012.0,198.03,198.27,197.87,198.27,4012.0
2024-01-29 12:00:00,198.41,198.41,198.08,198.08,4438.0,198.41,198.41,198.08,198.08,4438.0
2024-01-29 12:10:00,198.17,198.24,197.56,197.88,4595.0,198.17,198.24,197.56,197.88,4595.0
2024-01-29 12:20:00,197.98,198.83,197.93,198.83,15662.0,197.98,198.83,197.93,198.83,15662.0
2024-01-29 12:30:00,198.77,198.88,198.66,198.66,6763.0,198.77,198.88,198.66,198.66,6763.0
2024-01-29 12:40:00,198.66,198.89,198.52,198.75,6567.0,198.66,198.89,198.52,198.75,6567.0
2024-01-29 12:50:00,198.83,198.87,198.63,198.83,3811.0,198.83,198.87,198.63,198.83,3811.0
2024-01-29 13:00:00,198.83,198.83,198.55,198.67,5371.0,198.83,198.83,198.55,198.67,5371.0
2024-01-29 13:10:00,198.6,198.78,198.51,198.78,8979.0,198.6,198.78,198.51,198.78,8979.0
2024-01-29 13:20:00,198.78,199.01,198.74,198.97,7159.0,198.78,199.01,198.74,198.97,7159.0
2024-01-29 13:30:00,199.01,199.01,198.77,198.84,3611.0,199.01,199.01,198.77,198.84,3611.0
2024-01-29 13:40:00,198.76,198.84,198.63,198.78,6006.0,198.76,198.84,198.63,198.78,6006.0
2024-01-29 13:50:00,198.74,198.9,198.48,198.6,6848.0,198.74,198.9,198.48,198.6,6848.0
2024-01-29 14:00:00,198.5,198.57,198.34,198.4,6644.0,198.5,198.57,198.34,198.4,6644.0
2024-01-29 14:10:00,198.35,198.84,198.35,198.81,5925.0,198.35,198.84,198.35,198.81,5925.0
2024-01-29 14:20:00,198.81,198.98,198.76,198.88,4279.0,198.81,198.98,198.76,198.88,4279.0
2024-01-29 14:30:00,198.93,199.2,198.92,199.18,6620.0,198.93,199.2,198.92,199.18,6620.0
2024-01-29 14:40:00,199.1,199.24,198.42,198.46,15091.0,199.1,199.24,198.42,198.46,15091.0
2024-01-29 14:50:00,198.46,198.58,198.26,198.44,13091.0,198.46,198.58,198.26,198.44,13091.0
2024-01-29 15:00:00,198.44,199.19,198.43,199.07,11862.0,198.44,199.19,198.43,199.07,11862.0
2024-01-29 15:10:00,199.07,199.51,199.02,199.51,7689.0,199.07,199.51,199.02,199.51,7689.0
2024-01-29 15:20:00,199.53,199.94,199.43,199.46,9391.0,199.53,199.94,199.43,199.46,9391.0
2024-01-29 15:30:00,199.6,199.8,199.34,199.47,12126.0,199.6,199.8,199.34,199.47,12126.0
2024-01-29 15:40:00,199.47,199.49,198.35,198.59,24172.0,199.47,199.49,198.35,198.59,24172.0
2024-01-29 15:50:00,198.75,198.84,198.03,198.37,114689.0,198.75,198.84,198.03,198.37,114689.0
2024-01-30 09:30:00,197.11,197.73,196.31,196.5,9977.0,197.11,197.73,196.31,196.5,9977.0
2024-01-30 09:40:00,196.28,196.99,196.0,196.99,6318.0,196.28,196.99,196.0,196.99,6318.0
2024-01-30 09:50:00,197.21,197.38,196.78,197.34,2600.0,197.21,197.38,196.78,197.34,2600.0
2024-01-30 10:00:00,196.92,197.2,196.09,196.58,4671.0,196.92,197.2,196.09,196.58,4671.0
2024-01-30 10:10:00,196.65,196.69,195.64,195.68,5597.0,196.65,196.69,195.64,195.68,5597.0
2024-01-30 10:20:00,195.75,196.07,195.09,196.07,8698.0,195.75,196.07,195.09,196.07,8698.0
2024-01-30 10:30:00,195.9,196.35,195.65,195.65,4187.0,195.9,196.35,195.65,195.65,4187.0
2024-01-30 10:40:00,195.55,196.3,195.54,195.92,13199.0,195.55,196.3,195.54,195.92,13199.0
2024-01-30 10:50:00,195.81,195.84,195.22,195.29,3869.0,195.81,195.84,195.22,195.29,3869.0
2024-01-30 11:00:00,195.23,195.3,195.01,195.09,3025.0,195.23,195.3,195.01,195.09,3025.0
2024-01-30 11:10:00,195.36,195.44,195.09,195.29,4577.0,195.36,195.44,195.09,195.29,4577.0
2024-01-30 11:20:00,195.36,195.43,194.77,194.82,7040.0,195.36,195.43,194.77,194.82,7040.0
2024-01-30 11:30:00,194.83,195.31,194.71,195.12,7028.0,194.83,195.31,194.71,195.12,7028.0
2024-01-30 11:40:00,195.2,196.13,195.2,195.99,9471.0,195.2,196.13,195.2,195.99,9471.0
2024-01-30 11:50:00,196.07,196.11,195.81,196.03,1300.0,196.07,196.11,195.81,196.03,1300.0
2024-01-30 12:00:00,196.03,196.21,196.02,196.12,1427.0,196.03,196.21,196.02,196.12,1427.0
2024-01-30 12:10:00,196.08,196.43,195.96,196.43,3854.0,196.08,196.43,195.96,196.43,3854.0
2024-01-30 12:20:00,196.43,196.65,196.04,196.25,9420.0,196.43,196.65,196.04,196.25,9420.0
2024-01-30 12:30:00,196.11,196.11,195.4,195.66,5257.0,196.11,196.11,195.4,195.66,5257.0
2024-01-30 12:40:00,195.79,195.91,195.5,195.5,2402.0,195.79,195.91,195.5,195.5,2402.0
2024-01-30 12:50:00,195.49,195.93,195.44,195.69,3867.0,195.49,195.93,195.44,195.69,3867.0
2024-01-30 13:00:00,195.74,195.94,195.55,195.94,3570.0,195.74,195.94,195.55,195.94,3570.0
2024-01-30 13:10:00,195.84,196.15,195.67,196.12,2100.0,195.84,196.15,195.67,196.12,2100.0
2024-01-30 13:20:00,196.12,196.31,195.9,196.31,4818.0,196.12,196.31,195.9,196.31,4818.0
2024-01-30 13:30:00,196.25,196.26,195.9,196.06,3554.0,196.25,196.26,195.9,196.06,3554.0
2024-01-30 13:40:00,196.06,196.27,195.91,196.13,8271.0,196.06,196.27,195.91,196.13,8271.0
2024-01-30 13:50:00,196.13,196.16,195.84,195.84,3662.0,196.13,196.16,195.84,195.84,3662.0
2024-01-30 14:00:00,196.01,196.19,195.89,195.89,2975.0,196.01,196.19,195.89,195.89,2975.0
2024-01-30 14:10:00,196.0,196.22,195.98,196.21,3122.0,196.0,196.22,195.98,196.21,3122.0
2024-01-30 14:20:00,196.19,196.47,196.02,196.41,5840.0,196.19,196.47,196.02,196.41,5840.0
2024-01-30 14:30:00,196.35,196.55,196.25,196.37,6908.0,196.35,196.55,196.25,196.37,6908.0
2024-01-30 14:40:00,196.19,196.92,196.05,196.77,11927.0,196.19,196.92,196.05,196.77,11927.0
2024-01-30 14:50:00,196.74,197.15,196.63,197.06,6913.0,196.74,197.15,196.63,197.06,6913.0
2024-01-30 15:00:00,196.98,197.12,196.88,196.97,6582.0,196.98,197.12,196.88,196.97,6582.0
2024-01-30 15:10:00,197.03,197.03,196.67,196.86,6496.0,197.03,197.03,196.67,196.86,6496.0
2024-01-30 15:20:00,196.86,197.03,196.74,196.99,4977.0,196.86,197.03,196.74,196.99,4977.0
2024-01-30 15:30:00,197.04,197.04,196.65,196.69,7101.0,197.04,197.04,196.65,196.69,7101.0
2024-01-30 15:40:00,196.59,196.86,196.5,196.74,12126.0,196.59,196.86,196.5,196.74,12126.0
2024-01-30 15:50:00,196.87,197.41,196.83,197.04,45304.0,196.87,197.41,196.83,197.04,45304.0
2024-01-31 09:30:00,196.93,196.93,195.55,196.56,3656.0,196.93,196.93,195.55,196.56,3656.0
2024-01-31 09:40:00,197.12,197.22,196.05,196.24,5210.0,197.12,197.22,196.05,196.24,5210.0
2024-01-31 09:50:00,196.28,196.48,195.02,195.14,5098.0,196.28,196.48,195.02,195.14,5098.0
2024-01-31 10:00:00,195.06,195.06,194.34,194.52,5650.0,195.06,195.06,194.34,194.52,5650.0
2024-01-31 10:10:00,194.52,194.72,194.05,194.24,5378.0,194.52,194.72,194.05,194.24,5378.0
2024-01-31 10:20:00,194.02,195.58,193.77,195.53,25902.0,194.02,195.58,193.77,195.53,25902.0
2024-01-31 10:30:00,195.53,195.6,194.82,194.92,14200.0,195.53,195.6,194.82,194.92,14200.0
2024-01-31 10:40:00,195.05,195.93,195.05,195.85,3300.0,195.05,195.93,195.05,195.85,3300.0
2024-01-31 10:50:00,195.84,195.84,195.27,195.49,3405.0,195.84,195.84,195.27,195.49,3405.0
2024-01-31 11:00:00,195.39,195.41,195.05,195.17,5170.0,195.39,195.41,195.05,195.17,5170.0
2024-01-31 11:10:00,195.16,195.19,194.71,194.78,9402.0,195.16,195.19,194.71,194.78,9402.0
2024-01-31 11:20:00,194.71,194.71,193.84,193.88,5435.0,194.71,194.71,193.84,193.88,5435.0
2024-01-31 11:30:00,194.09,194.1,192.93,192.93,4448.0,194.09,194.1,192.93,192.93,4448.0
2024-01-31 11:40:00,193.12,193.43,192.63,193.33,6498.0,193.12,193.43,192.63,193.33,6498.0
2024-01-31 11:50:00,193.15,193.76,193.14,193.35,12654.0,193.15,193.76,193.14,193.35,12654.0
2024-01-31 12:00:00,193.28,193.96,193.28,193.96,5351.0,193.28,193.96,193.28,193.96,5351.0
2024-01-31 12:10:00,194.03,194.03,193.54,193.54,1879.0,194.03,194.03,193.54,193.54,1879.0
2024-01-31 12:20:00,193.53,194.02,193.37,193.98,6221.0,193.53,194.02,193.37,193.98,6221.0
2024-01-31 12:30:00,194.09,194.1,192.9,192.9,6119.0,194.09,194.1,192.9,192.9,6119.0
2024-01-31 12:40:00,193.09,193.62,193.09,193.62,4291.0,193.09,193.62,193.09,193.62,4291.0
2024-01-31 12:50:00,193.62,193.8,193.61,193.8,2425.0,193.62,193.8,193.61,193.8,2425.0
2024-01-31 13:00:00,193.78,193.78,193.32,193.38,1300.0,193.78,193.78,193.32,193.38,1300.0
2024-01-31 13:10:00,193.23,193.43,193.09,193.13,3300.0,193.23,193.43,193.09,193.13,3300.0
2024-01-31 13:20:00,193.02,193.02,192.19,192.73,9287.0,193.02,193.02,192.19,192.73,9287.0
2024-01-31 13:30:00,192.84,193.01,192.82,192.89,3560.0,192.84,193.01,192.82,192.89,3560.0
2024-01-31 13:40:00,192.89,193.21,192.68,193.21,6986.0,192.89,193.21,192.68,193.21,6986.0
2024-01-31 13:50:00,193.22,193.27,192.82,193.11,4761.0,193.22,193.27,192.82,193.11,4761.0
2024-01-31 14:00:00,193.21,193.21,191.5,191.5,8284.0,193.21,193.21,191.5,191.5,8284.0
2024-01-31 14:10:00,191.63,192.46,191.44,192.17,16353.0,191.63,192.46,191.44,192.17,16353.0
2024-01-31 14:20:00,192.13,192.14,191.23,191.61,5550.0,192.13,192.14,191.23,191.61,5550.0
2024-01-31 14:30:00,191.59,193.03,191.43,193.0,7745.0,191.59,193.03,191.43,193.0,7745.0
2024-01-31 14:40:00,193.42,194.05,193.4,193.68,8536.0,193.42,194.05,193.4,193.68,8536.0
2024-01-31 14:50:00,193.36,193.46,192.1,192.13,10673.0,193.36,193.46,192.1,192.13,10673.0
2024-01-31 15:00:00,191.94,192.01,190.17,190.78,10016.0,191.94,192.01,190.17,190.78,10016.0
2024-01-31 15:10:00,191.03,191.4,190.41,191.02,7953.0,191.03,191.4,190.41,191.02,7953.0
2024-01-31 15:20:00,191.09,192.01,191.04,191.58,12116.0,191.09,192.01,191.04,191.58,12116.0
2024-01-31 15:30:00,191.43,191.62,191.07,191.58,13217.0,191.43,191.62,191.07,191.58,13217.0
2024-01-31 15:40:00,191.57,191.65,190.96,191.14,20733.0,191.57,191.65,190.96,191.14,20733.0
2024-01-31 15:50:00,191.08,191.72,190.74,191.03,77163.0,191.08,191.72,190.74,191.03,77163.0
2024-02-01 09:30:00,191.78,194.91,191.78,194.31,20821.0,191.78,194.91,191.78,194.31,20821.0
2024-02-01 09:40:00,194.11,195.29,194.11,194.72,11285.0,194.11,195.29,194.11,194.72,11285.0
2024-02-01 09:50:00,194.77,194.9,194.1,194.28,3896.0,194.77,194.9,194.1,194.28,3896.0
2024-02-01 10:00:00,193.95,194.95,193.43,194.95,8158.0,193.95,194.95,193.43,194.95,8158.0
2024-02-01 10:10:00,194.71,194.98,194.34,194.65,4888.0,194.71,194.98,194.34,194.65,4888.0
2024-02-01 10:20:00,194.55,194.73,193.9,194.59,5541.0,194.55,194.73,193.9,194.59,5541.0
2024-02-01 10:30:00,194.6,194.73,193.71,194.0,5890.0,194.6,194.73,193.71,194.0,5890.0
2024-02-01 10:40:00,193.97,194.05,193.78,193.94,9342.0,193.97,194.05,193.78,193.94,9342.0
2024-02-01 10:50:00,193.76,193.76,192.5,192.5,12450.0,193.76,193.76,192.5,192.5,12450.0
2024-02-01 11:00:00,192.68,193.19,192.68,192.89,2997.0,192.68,193.19,192.68,192.89,2997.0
2024-02-01 11:10:00,192.94,193.13,192.56,193.13,3951.0,192.94,193.13,192.56,193.13,3951.0
2024-02-01 11:20:00,193.09,193.69,192.87,193.69,6512.0,193.09,193.69,192.87,193.69,6512.0
2024-02-01 11:30:00,193.71,193.96,193.26,193.67,14099.0,193.71,193.96,193.26,193.67,14099.0
2024-02-01 11:40:00,193.68,193.92,193.27,193.28,13036.0,193.68,193.92,193.27,193.28,13036.0
2024-02-01 11:50:00,193.69,193.87,193.41,193.52,7518.0,193.69,193.87,193.41,193.52,7518.0
2024-02-01 12:00:00,193.65,194.28,193.52,194.27,6035.0,193.65,194.28,193.52,194.27,6035.0
2024-02-01 12:10:00,194.23,194.41,193.69,193.86,7748.0,194.23,194.41,193.69,193.86,7748.0
2024-02-01 12:20:00,193.69,193.78,193.24,193.27,2524.0,193.69,193.78,193.24,193.27,2524.0
2024-02-01 12:30:00,193.27,194.1,193.27,194.1,6724.0,193.27,194.1,193.27,194.1,6724.0
2024-02-01 12:40:00,194.05,195.18,193.98,195.18,21425.0,194.05,195.18,193.98,195.18,21425.0
2024-02-01 12:50:00,195.22,196.6,195.22,196.22,13753.0,195.22,196.6,195.22,196.22,13753.0
2024-02-01 13:00:00,196.31,196.31,194.53,195.19,11886.0,196.31,196.31,194.53,195.19,11886.0
2024-02-01 13:10:00,195.25,195.51,195.01,195.29,8373.0,195.25,195.51,195.01,195.29,8373.0
2024-02-01 13:20:00,195.34,195.34,194.69,195.07,3761.0,195.34,195.34,194.69,195.07,3761.0
2024-02-01 13:30:00,195.02,195.38,194.64,194.65,5827.0,195.02,195.38,194.64,194.65,5827.0
2024-02-01 13:40:00,194.74,195.3,194.73,195.19,4537.0,194.74,195.3,194.73,195.19,4537.0
2024-02-01 13:50:00,195.24,195.55,195.23,195.49,2213.0,195.24,195.55,195.23,195.49,2213.0
2024-02-01 14:00:00,195.67,196.05,195.62,196.0,6966.0,195.67,196.05,195.62,196.0,6966.0
2024-02-01 14:10:00,196.1,196.28,195.79,195.91,5400.0,196.1,196.28,195.79,195.91,5400.0
2024-02-01 14:20:00,195.89,195.95,195.72,195.72,5730.0,195.89,195.95,195.72,195.72,5730.0
2024-02-01 14:30:00,195.77,195.92,195.49,195.59,5211.0,195.77,195.92,195.49,195.59,5211.0
2024-02-01 14:40:00,195.95,196.4,195.8,196.27,7503.0,195.95,196.4,195.8,196.27,7503.0
2024-02-01 14:50:00,196.33,196.49,196.15,196.42,4508.0,196.33,196.49,196.15,196.42,4508.0
2024-02-01 15:00:00,196.35,196.83,196.32,196.5,6820.0,196.35,196.83,196.32,196.5,6820.0
2024-02-01 15:10:00,196.33,196.64,196.27,196.61,6027.0,196.33,196.64,196.27,196.61,6027.0
2024-02-01 15:20:00,196.62,196.89,196.33,196.89,10289.0,196.62,196.89,196.33,196.89,10289.0
2024-02-01 15:30:00,196.92,197.27,196.85,197.27,14741.0,196.92,197.27,196.85,197.27,14741.0
2024-02-01 15:40:00,197.28,197.36,197.08,197.09,18998.0,197.28,197.36,197.08,197.09,18998.0
2024-02-01 15:50:00,197.13,197.37,196.47,197.32,70271.0,197.13,197.37,196.47,197.32,70271.0
2024-02-02 09:30:00,195.37,195.37,192.43,193.25,13826.0,195.37,195.37,192.43,193.25,13826.0
2024-02-02 09:40:00,193.25,193.65,192.54,193.22,8245.0,193.25,193.65,192.54,193.22,8245.0
2024-02-02 09:50:00,193.05,194.31,192.78,193.74,15587.0,193.05,194.31,192.78,193.74,15587.0
2024-02-02 10:00:00,193.65,194.29,193.63,194.15,6016.0,193.65,194.29,193.63,194.15,6016.0
2024-02-02 10:10:00,194.0,194.72,193.9,194.64,7635.0,194.0,194.72,193.9,194.64,7635.0
2024-02-02 10:20:00,194.8,195.17,194.61,195.09,4109.0,194.8,195.17,194.61,195.09,4109.0
2024-02-02 10:30:00,195.11,195.23,194.54,194.88,8038.0,195.11,195.23,194.54,194.88,8038.0
2024-02-02 10:40:00,194.81,195.17,194.77,194.86,2800.0,194.81,195.17,194.77,194.86,2800.0
2024-02-02 10:50:00,194.74,195.05,194.63,194.96,4630.0,194.74,195.05,194.63,194.96,4630.0
2024-02-02 11:00:00,194.96,195.09,194.74,195.05,14376.0,194.96,195.09,194.74,195.05,14376.0
2024-02-02 11:10:00,194.93,195.02,194.6,194.75,4309.0,194.93,195.02,194.6,194.75,4309.0
2024-02-02 11:20:00,194.61,194.98,194.58,194.71,5783.0,194.61,194.98,194.58,194.71,5783.0
2024-02-02 11:30:00,195.06,195.51,194.95,195.5,6610.0,195.06,195.51,194.95,195.5,6610.0
2024-02-02 11:40:00,195.35,195.57,195.26,195.49,3445.0,195.35,195.57,195.26,195.49,3445.0
2024-02-02 11:50:00,195.43,195.65,195.17,195.19,2100.0,195.43,195.65,195.17,195.19,2100.0
2024-02-02 12:00:00,195.36,195.57,195.17,195.23,2497.0,195.36,195.57,195.17,195.23,2497.0
2024-02-02 12:10:00,195.19,195.44,195.14,195.44,8971.0,195.19,195.44,195.14,195.44,8971.0
2024-02-02 12:20:00,195.4,196.26,195.4,196.23,4226.0,195.4,196.26,195.4,196.23,4226.0
2024-02-02 12:30:00,196.33,196.54,196.31,196.54,2000.0,196.33,196.54,196.31,196.54,2000.0
2024-02-02 12:40:00,196.49,196.56,195.32,195.43,4517.0,196.49,196.56,195.32,195.43,4517.0
2024-02-02 12:50:00,195.21,195.48,194.98,195.48,3435.0,195.21,195.48,194.98,195.48,3435.0
2024-02-02 13:00:00,195.58,195.87,195.47,195.59,7139.0,195.58,195.87,195.47,195.59,7139.0
2024-02-02 13:10:00,195.59,195.86,195.38,195.86,2527.0,195.59,195.86,195.38,195.86,2527.0
2024-02-02 13:20:00,195.88,196.26,195.87,196.11,6953.0,195.88,196.26,195.87,196.11,6953.0
2024-02-02 13:30:00,196.23,196.46,196.04,196.21,9582.0,196.23,196.46,196.04,196.21,9582.0
2024-02-02 13:40:00,196.08,196.73,196.07,196.47,9179.0,196.08,196.73,196.07,196.47,9179.0
2024-02-02 13:50:00,196.57,196.63,196.3,196.56,5454.0,196.57,196.63,196.3,196.56,5454.0
2024-02-02 14:00:00,196.55,197.2,196.54,197.09,7364.0,196.55,197.2,196.54,197.09,7364.0
2024-02-02 14:10:00,197.03,197.87,197.02,197.72,8826.0,197.03,197.87,197.02,197.72,8826.0
2024-02-02 14:20:00,197.49,197.74,197.18,197.74,4204.0,197.49,197.74,197.18,197.74,4204.0
2024-02-02 14:30:00,197.88,198.19,197.71,197.88,6348.0,197.88,198.19,197.71,197.88,6348.0
2024-02-02 14:40:00,197.88,197.99,197.68,197.91,4924.0,197.88,197.99,197.68,197.91,4924.0
2024-02-02 14:50:00,197.89,197.97,197.63,197.92,8236.0,197.89,197.97,197.63,197.92,8236.0
2024-02-02 15:00:00,197.78,197.85,197.28,197.47,7445.0,197.78,197.85,197.28,197.47,7445.0
2024-02-02 15:10:00,197.57,197.72,197.44,197.44,5517.0,197.57,197.72,197.44,197.44,5517.0
2024-02-02 15:20:00,197.39,197.86,197.28,197.86,8978.0,197.39,197.86,197.28,197.86,8978.0
2024-02-02 15:30:00,197.78,197.78,196.95,197.08,11573.0,197.78,197.78,196.95,197.08,11573.0
2024-02-02 15:40:00,197.08,197.1,196.71,197.06,12724.0,197.08,197.1,196.71,197.06,12724.0
2024-02-02 15:50:00,197.12,197.38,196.69,196.7,51487.0,197.12,197.38,196.69,196.7,51487.0
2024-02-05 09:30:00,193.52,193.82,191.77,192.03,18986.0,193.52,193.82,191.77,192.03,18986.0
2024-02-05 09:40:00,191.82,194.28,191.78,193.94,8367.0,191.82,194.28,191.78,193.94,8367.0
2024-02-05 09:50:00,194.12,194.45,192.78,193.06,13013.0,194.12,194.45,192.78,193.06,13013.0
2024-02-05 10:00:00,193.06,193.19,192.48,192.52,9788.0,193.06,193.19,192.48,192.52,9788.0
2024-02-05 10:10:00,192.51,192.7,191.03,191.13,35578.0,192.51,192.7,191.03,191.13,35578.0
2024-02-05 10:20:00,191.21,192.45,191.04,192.2,22024.0,191.21,192.45,191.04,192.2,22024.0
2024-02-05 10:30:00,192.2,192.25,191.8,192.08,8013.0,192.2,192.25,191.8,192.08,8013.0
2024-02-05 10:40:00,192.07,192.25,191.91,192.07,3560.0,192.07,192.25,191.91,192.07,3560.0
2024-02-05 10:50:00,192.22,192.34,191.82,192.0,11863.0,192.22,192.34,191.82,192.0,11863.0
2024-02-05 11:00:00,191.93,192.72,191.93,192.6,21518.0,191.93,192.72,191.93,192.6,21518.0
2024-02-05 11:10:00,192.63,192.95,192.48,192.94,17803.0,192.63,192.95,192.48,192.94,17803.0
2024-02-05 11:20:00,192.91,192.95,191.96,192.05,11514.0,192.91,192.95,191.96,192.05,11514.0
2024-02-05 11:30:00,192.05,192.26,192.01,192.18,11799.0,192.05,192.26,192.01,192.18,11799.0
2024-02-05 11:40:00,192.13,192.23,191.99,192.11,15839.0,192.13,192.23,191.99,192.11,15839.0
2024-02-05 11:50:00,192.08,192.12,191.86,192.05,4877.0,192.08,192.12,191.86,192.05,4877.0
2024-02-05 12:00:00,192.05,192.06,191.89,192.0,4057.0,192.05,192.06,191.89,192.0,4057.0
2024-02-05 12:10:00,191.99,192.03,191.89,191.91,4004.0,191.99,192.03,191.89,191.91,4004.0
2024-02-05 12:20:00,191.9,192.07,191.8,191.96,13314.0,191.9,192.07,191.8,191.96,13314.0
2024-02-05 12:30:00,192.0,193.13,191.9,193.04,73936.0,192.0,193.13,191.9,193.04,73936.0
2024-02-05 12:40:00,192.94,193.32,192.88,193.13,6036.0,192.94,193.32,192.88,193.13,6036.0
2024-02-05 12:50:00,193.14,193.14,192.8,193.0,14695.0,193.14,193.14,192.8,193.0,14695.0
2024-02-05 13:00:00,192.94,192.94,192.5,192.58,5616.0,192.94,192.94,192.5,192.58,5616.0
2024-02-05 13:10:00,192.66,192.67,192.48,192.5,3402.0,192.66,192.67,192.48,192.5,3402.0
2024-02-05 13:20:00,192.49,192.93,192.44,192.9,9712.0,192.49,192.93,192.44,192.9,9712.0
2024-02-05 13:30:00,192.9,193.4,192.89,193.29,13061.0,192.9,193.4,192.89,193.29,13061.0
2024-02-05 13:40:00,193.43,193.92,193.4,193.92,3549.0,193.43,193.92,193.4,193.92,3549.0
2024-02-05 13:50:00,193.94,193.94,193.28,193.43,6004.0,193.94,193.94,193.28,193.43,6004.0
2024-02-05 14:00:00,193.5,193.5,193.22,193.45,3043.0,193.5,193.5,193.22,193.45,3043.0
2024-02-05 14:10:00,193.44,193.55,193.24,193.41,8134.0,193.44,193.55,193.24,193.41,8134.0
2024-02-05 14:20:00,193.42,193.52,193.41,193.5,8010.0,193.42,193.52,193.41,193.5,8010.0
2024-02-05 14:30:00,193.5,193.9,193.49,193.53,6734.0,193.5,193.9,193.49,193.53,6734.0
2024-02-05 14:40:00,193.57,193.68,193.42,193.56,2000.0,193.57,193.68,193.42,193.56,2000.0
2024-02-05 14:50:00,193.63,193.64,193.4,193.5,6871.0,193.63,193.64,193.4,193.5,6871.0
2024-02-05 15:00:00,193.5,193.95,193.47,193.91,50000.0,193.5,193.95,193.47,193.91,50000.0
2024-02-05 15:10:00,193.98,194.11,193.79,193.94,4795.0,193.98,194.11,193.79,193.94,4795.0
2024-02-05 15:20:00,194.0,194.67,194.0,194.61,4061.0,194.0,194.67,194.0,194.61,4061.0
2024-02-05 15:30:00,194.72,194.85,193.49,193.49,13606.0,194.72,194.85,193.49,193.49,13606.0
2024-02-05 15:40:00,193.52,193.58,192.91,193.17,19932.0,193.52,193.58,192.91,193.17,19932.0
2024-02-05 15:50:00,193.21,194.02,193.21,193.57,72694.0,193.21,194.02,193.21,193.57,72694.0
2024-02-06 09:30:00,193.25,193.59,192.68,193.59,10058.0,193.25,193.59,192.68,193.59,10058.0
2024-02-06 09:40:00,193.96,194.18,193.54,193.54,4182.0,193.96,194.18,193.54,193.54,4182.0
2024-02-06 09:50:00,193.44,193.96,193.28,193.28,6555.0,193.44,193.96,193.28,193.28,6555.0
2024-02-06 10:00:00,193.15,193.23,192.47,192.94,17274.0,193.15,193.23,192.47,192.94,17274.0
2024-02-06 10:10:00,192.67,193.06,192.26,193.06,10762.0,192.67,193.06,192.26,193.06,10762.0
2024-02-06 10:20:00,193.05,193.08,192.37,192.52,6087.0,193.05,193.08,192.37,192.52,6087.0
2024-02-06 10:30:00,192.3,193.51,192.3,193.51,5590.0,192.3,193.51,192.3,193.51,5590.0
2024-02-06 10:40:00,193.33,194.56,193.33,194.42,3354.0,193.33,194.56,193.33,194.42,3354.0
2024-02-06 10:50:00,194.42,194.9,194.22,194.62,10915.0,194.42,194.9,194.22,194.62,10915.0
2024-02-06 11:00:00,194.75,194.75,194.19,194.2,6945.0,194.75,194.75,194.19,194.2,6945.0
2024-02-06 11:10:00,194.3,194.35,194.1,194.28,8893.0,194.3,194.35,194.1,194.28,8893.0
2024-02-06 11:20:00,194.2,194.75,193.95,194.71,9344.0,194.2,194.75,193.95,194.71,9344.0
2024-02-06 11:30:00,194.53,194.67,194.35,194.45,2992.0,194.53,194.67,194.35,194.45,2992.0
2024-02-06 11:40:00,194.38,194.43,194.05,194.12,4441.0,194.38,194.43,194.05,194.12,4441.0
2024-02-06 11:50:00,194.15,194.15,193.86,194.04,4200.0,194.15,194.15,193.86,194.04,4200.0
2024-02-06 12:00:00,193.93,194.48,193.85,194.48,1999.0,193.93,194.48,193.85,194.48,1999.0
2024-02-06 12:10:00,194.37,194.97,194.36,194.9,1103.0,194.37,194.97,194.36,194.9,1103.0
2024-02-06 12:20:00,194.68,195.36,194.64,195.17,3035.0,194.68,195.36,194.64,195.17,3035.0
2024-02-06 12:30:00,195.41,195.41,195.04,195.24,1700.0,195.41,195.41,195.04,195.24,1700.0
2024-02-06 12:40:00,195.09,195.33,195.03,195.14,1415.0,195.09,195.33,195.03,195.14,1415.0
2024-02-06 12:50:00,195.18,195.4,195.17,195.39,900.0,195.18,195.4,195.17,195.39,900.0
2024-02-06 13:00:00,195.21,195.4,195.09,195.16,2731.0,195.21,195.4,195.09,195.16,2731.0
2024-02-06 13:10:00,195.25,195.25,194.79,194.8,1000.0,195.25,195.25,194.79,194.8,1000.0
2024-02-06 13:20:00,194.8,194.83,194.54,194.83,1511.0,194.8,194.83,194.54,194.83,1511.0
2024-02-06 13:30:00,194.94,194.95,194.81,194.95,300.0,194.94,194.95,194.81,194.95,300.0
2024-02-06 13:40:00,194.99,195.25,194.94,195.01,4117.0,194.99,195.25,194.94,195.01,4117.0
2024-02-06 13:50:00,194.87,195.15,194.87,195.03,1329.0,194.87,195.15,194.87,195.03,1329.0
2024-02-06 14:00:00,195.03,195.04,194.06,194.06,3615.0,195.03,195.04,194.06,194.06,3615.0
2024-02-06 14:10:00,194.16,194.17,193.92,194.0,1597.0,194.16,194.17,193.92,194.0,1597.0
2024-02-06 14:20:00,194.36,194.36,194.14,194.2,1101.0,194.36,194.36,194.14,194.2,1101.0
2024-02-06 14:30:00,194.27,194.27,193.94,194.16,4271.0,194.27,194.27,193.94,194.16,4271.0
2024-02-06 14:40:00,194.23,194.43,194.2,194.34,2701.0,194.23,194.43,194.2,194.34,2701.0
2024-02-06 14:50:00,194.43,194.49,194.26,194.33,6486.0,194.43,194.49,194.26,194.33,6486.0
2024-02-06 15:00:00,194.34,195.01,194.33,195.01,17859.0,194.34,195.01,194.33,195.01,17859.0
2024-02-06 15:10:00,195.02,195.08,194.39,194.49,4576.0,195.02,195.08,194.39,194.49,4576.0
2024-02-06 15:20:00,194.5,194.76,194.35,194.36,4061.0,194.5,194.76,194.35,194.36,4061.0
2024-02-06 15:30:00,194.31,194.31,193.87,193.97,10781.0,194.31,194.31,193.87,193.97,10781.0
2024-02-06 15:40:00,194.03,194.19,193.75,194.1,16949.0,194.03,194.19,193.75,194.1,16949.0
2024-02-06 15:50:00,194.06,194.41,193.66,194.08,58280.0,194.06,194.41,193.66,194.08,58280.0
2024-02-07 09:30:00,194.53,195.93,193.89,194.43,5017.0,194.53,195.93,193.89,194.43,5017.0
2024-02-07 09:40:00,194.37,194.51,193.59,193.9,3855.0,194.37,194.51,193.59,193.9,3855.0
2024-02-07 09:50:00,194.02,194.02,193.66,193.74,1000.0,194.02,194.02,193.66,193.74,1000.0
2024-02-07 10:00:00,193.64,193.86,193.34,193.74,3125.0,193.64,193.86,193.34,193.74,3125.0
2024-02-07 10:10:00,193.83,194.79,193.82,194.77,5228.0,193.83,194.79,193.82,194.77,5228.0
2024-02-07 10:20:00,195.13,195.57,194.66,195.4,4618.0,195.13,195.57,194.66,195.4,4618.0
2024-02-07 10:30:00,195.56,196.06,195.12,196.06,6260.0,195.56,196.06,195.12,196.06,6260.0
2024-02-07 10:40:00,195.91,196.05,195.16,195.73,6758.0,195.91,196.05,195.16,195.73,6758.0
2024-02-07 10:50:00,195.72,196.08,195.51,195.52,4636.0,195.72,196.08,195.51,195.52,4636.0
2024-02-07 11:00:00,195.67,196.04,195.48,196.03,2525.0,195.67,196.04,195.48,196.03,2525.0
2024-02-07 11:10:00,196.08,196.25,195.86,196.23,3400.0,196.08,196.25,195.86,196.23,3400.0
2024-02-07 11:20:00,196.25,196.25,195.9,196.1,2900.0,196.25,196.25,195.9,196.1,2900.0
2024-02-07 11:30:00,196.25,196.32,196.07,196.31,2443.0,196.25,196.32,196.07,196.31,2443.0
2024-02-07 11:40:00,196.24,196.72,196.23,196.58,4648.0,196.24,196.72,196.23,196.58,4648.0
2024-02-07 11:50:00,196.65,196.96,196.45,196.88,5498.0,196.65,196.96,196.45,196.88,5498.0
2024-02-07 12:00:00,196.7,196.76,196.04,196.34,3314.0,196.7,196.76,196.04,196.34,3314.0
2024-02-07 12:10:00,196.3,196.63,196.02,196.56,3709.0,196.3,196.63,196.02,196.56,3709.0
2024-02-07 12:20:00,196.5,196.58,196.41,196.53,5608.0,196.5,196.58,196.41,196.53,5608.0
2024-02-07 12:30:00,196.4,196.75,196.4,196.64,3300.0,196.4,196.75,196.4,196.64,3300.0
2024-02-07 12:40:00,196.59,196.7,196.43,196.43,6794.0,196.59,196.7,196.43,196.43,6794.0
2024-02-07 12:50:00,196.37,196.64,196.29,196.64,6456.0,196.37,196.64,196.29,196.64,6456.0
2024-02-07 13:00:00,196.61,197.18,196.28,196.28,6878.0,196.61,197.18,196.28,196.28,6878.0
2024-02-07 13:10:00,196.36,196.44,196.17,196.43,3210.0,196.36,196.44,196.17,196.43,3210.0
2024-02-07 13:20:00,196.52,196.52,196.16,196.33,4200.0,196.52,196.52,196.16,196.33,4200.0
2024-02-07 13:30:00,196.41,196.6,195.81,195.9,6997.0,196.41,196.6,195.81,195.9,6997.0
2024-02-07 13:40:00,195.81,195.81,195.2,195.42,5802.0,195.81,195.81,195.2,195.42,5802.0
2024-02-07 13:50:00,195.42,195.57,195.32,195.36,3419.0,195.42,195.57,195.32,195.36,3419.0
2024-02-07 14:00:00,195.38,195.6,195.3,195.37,5469.0,195.38,195.6,195.3,195.37,5469.0
2024-02-07 14:10:00,195.3,195.39,195.05,195.05,4636.0,195.3,195.39,195.05,195.05,4636.0
2024-02-07 14:20:00,195.0,195.23,195.0,195.17,5351.0,195.0,195.23,195.0,195.17,5351.0
2024-02-07 14:30:00,195.2,195.2,194.87,195.1,7991.0,195.2,195.2,194.87,195.1,7991.0
2024-02-07 14:40:00,195.09,195.22,194.97,195.08,6957.0,195.09,195.22,194.97,195.08,6957.0
2024-02-07 14:50:00,195.05,195.15,194.73,194.83,7707.0,195.05,195.15,194.73,194.83,7707.0
2024-02-07 15:00:00,194.77,194.82,194.28,194.4,11049.0,194.77,194.82,194.28,194.4,11049.0
2024-02-07 15:10:00,194.42,194.49,194.02,194.28,7144.0,194.42,194.49,194.02,194.28,7144.0
2024-02-07 15:20:00,194.35,194.42,194.09,194.37,10605.0,194.35,194.42,194.09,194.37,10605.0
2024-02-07 15:30:00,194.38,194.38,193.93,194.04,18520.0,194.38,194.38,193.93,194.04,18520.0
2024-02-07 15:40:00,193.96,194.16,193.78,194.16,35904.0,193.96,194.16,193.78,194.16,35904.0
2024-02-07 15:50:00,194.1,194.69,194.0,194.13,81316.0,194.1,194.69,194.0,194.13,81316.0
2024-02-08 09:30:00,196.05,197.48,195.85,197.06,8300.0,196.05,197.48,195.85,197.06,8300.0
2024-02-08 09:40:00,196.86,197.95,196.41,197.95,15294.0,196.86,197.95,196.41,197.95,15294.0
2024-02-08 09:50:00,197.97,198.65,197.97,198.52,4747.0,197.97,198.65,197.97,198.52,4747.0
2024-02-08 10:00:00,198.58,199.06,197.86,198.77,37634.0,198.58,199.06,197.86,198.77,37634.0
2024-02-08 10:10:00,198.79,198.96,198.35,198.75,49945.0,198.79,198.96,198.35,198.75,49945.0
2024-02-08 10:20:00,198.75,198.94,198.19,198.94,39257.0,198.75,198.94,198.19,198.94,39257.0
2024-02-08 10:30:00,199.07,199.59,198.98,199.43,12445.0,199.07,199.59,198.98,199.43,12445.0
2024-02-08 10:40:00,199.48,199.48,198.78,199.0,4502.0,199.48,199.48,198.78,199.0,4502.0
2024-02-08 10:50:00,199.0,199.51,198.71,199.51,4005.0,199.0,199.51,198.71,199.51,4005.0
2024-02-08 11:00:00,199.61,199.69,199.32,199.61,3404.0,199.61,199.69,199.32,199.61,3404.0
2024-02-08 11:10:00,199.74,199.88,199.37,199.37,12894.0,199.74,199.88,199.37,199.37,12894.0
2024-02-08 11:20:00,199.43,199.46,198.65,198.66,7971.0,199.43,199.46,198.65,198.66,7971.0
2024-02-08 11:30:00,198.55,198.57,198.26,198.48,3607.0,198.55,198.57,198.26,198.48,3607.0
2024-02-08 11:40:00,198.47,198.71,198.42,198.71,1356.0,198.47,198.71,198.42,198.71,1356.0
2024-02-08 11:50:00,198.6,198.98,198.59,198.82,43200.0,198.6,198.98,198.59,198.82,43200.0
2024-02-08 12:00:00,198.84,199.26,198.84,199.02,2100.0,198.84,199.26,198.84,199.02,2100.0
2024-02-08 12:10:00,199.18,199.47,199.04,199.11,8349.0,199.18,199.47,199.04,199.11,8349.0
2024-02-08 12:20:00,198.96,199.12,198.78,199.0,4209.0,198.96,199.12,198.78,199.0,4209.0
2024-02-08 12:30:00,199.11,199.12,198.55,198.75,6943.0,199.11,199.12,198.55,198.75,6943.0
2024-02-08 12:40:00,198.82,198.88,198.39,198.44,17870.0,198.82,198.88,198.39,198.44,17870.0
2024-02-08 12:50:00,198.5,198.81,198.23,198.74,14597.0,198.5,198.81,198.23,198.74,14597.0
2024-02-08 13:00:00,198.83,199.54,198.83,199.08,13423.0,198.83,199.54,198.83,199.08,13423.0
2024-02-08 13:10:00,199.11,199.81,199.11,199.6,13419.0,199.11,199.81,199.11,199.6,13419.0
2024-02-08 13:20:00,199.67,200.15,199.6,200.13,20008.0,199.67,200.15,199.6,200.13,20008.0
2024-02-08 13:30:00,200.08,200.39,199.96,200.27,9215.0,200.08,200.39,199.96,200.27,9215.0
2024-02-08 13:40:00,200.14,200.22,200.01,200.15,1874.0,200.14,200.22,200.01,200.15,1874.0
2024-02-08 13:50:00,200.14,200.14,199.37,199.37,11578.0,200.14,200.14,199.37,199.37,11578.0
2024-02-08 14:00:00,199.39,199.48,198.71,198.99,8630.0,199.39,199.48,198.71,198.99,8630.0
2024-02-08 14:10:00,199.05,199.21,198.83,199.0,10869.0,199.05,199.21,198.83,199.0,10869.0
2024-02-08 14:20:00,199.05,199.05,198.73,198.78,4636.0,199.05,199.05,198.73,198.78,4636.0
2024-02-08 14:30:00,198.77,198.95,198.34,198.82,18618.0,198.77,198.95,198.34,198.82,18618.0
2024-02-08 14:40:00,198.94,199.54,198.94,199.41,5484.0,198.94,199.54,198.94,199.41,5484.0
2024-02-08 14:50:00,199.36,199.55,199.29,199.54,4548.0,199.36,199.55,199.29,199.54,4548.0
2024-02-08 15:00:00,199.6,200.14,199.52,199.98,7638.0,199.6,200.14,199.52,199.98,7638.0
2024-02-08 15:10:00,199.9,200.14,199.77,199.85,7259.0,199.9,200.14,199.77,199.85,7259.0
2024-02-08 15:20:00,199.89,199.89,199.27,199.45,10912.0,199.89,199.89,199.27,199.45,10912.0
2024-02-08 15:30:00,199.37,199.51,199.07,199.12,7936.0,199.37,199.51,199.07,199.12,7936.0
2024-02-08 15:40:00,199.12,199.66,199.12,199.41,24141.0,199.12,199.66,199.12,199.41,24141.0
2024-02-08 15:50:00,199.41,199.99,199.3,199.95,88469.0,199.41,199.99,199.3,199.95,88469.0
2024-02-09 09:30:00,198.98,201.11,198.04,199.89,21289.0,198.98,201.11,198.04,199.89,21289.0
2024-02-09 09:40:00,200.07,200.12,199.04,199.27,3946.0,200.07,200.12,199.04,199.27,3946.0
2024-02-09 09:50:00,199.26,199.61,198.6,198.9,8479.0,199.26,199.61,198.6,198.9,8479.0
2024-02-09 10:00:00,199.08,199.79,198.59,199.73,8568.0,199.08,199.79,198.59,199.73,8568.0
2024-02-09 10:10:00,199.56,199.65,198.27,198.64,7929.0,199.56,199.65,198.27,198.64,7929.0
2024-02-09 10:20:00,198.7,198.86,198.46,198.65,2993.0,198.7,198.86,198.46,198.65,2993.0
2024-02-09 10:30:00,198.57,199.16,197.75,197.9,15899.0,198.57,199.16,197.75,197.9,15899.0
2024-02-09 10:40:00,197.86,198.11,197.71,197.85,7235.0,197.86,198.11,197.71,197.85,7235.0
2024-02-09 10:50:00,197.78,197.78,197.02,197.13,4329.0,197.78,197.78,197.02,197.13,4329.0
2024-02-09 11:00:00,197.02,197.27,196.85,197.23,6469.0,197.02,197.27,196.85,197.23,6469.0
2024-02-09 11:10:00,197.17,197.22,197.04,197.06,1831.0,197.17,197.22,197.04,197.06,1831.0
2024-02-09 11:20:00,197.09,197.09,196.38,196.78,4789.0,197.09,197.09,196.38,196.78,4789.0
2024-02-09 11:30:00,196.88,197.03,196.6,196.85,3361.0,196.88,197.03,196.6,196.85,3361.0
2024-02-09 11:40:00,196.87,197.28,196.69,197.28,4001.0,196.87,197.28,196.69,197.28,4001.0
2024-02-09 11:50:00,197.28,197.29,196.95,197.13,6989.0,197.28,197.29,196.95,197.13,6989.0
2024-02-09 12:00:00,197.09,198.03,197.08,198.03,9585.0,197.09,198.03,197.08,198.03,9585.0
2024-02-09 12:10:00,197.94,198.32,197.94,198.17,2300.0,197.94,198.32,197.94,198.17,2300.0
2024-02-09 12:20:00,198.32,198.83,198.31,198.69,2593.0,198.32,198.83,198.31,198.69,2593.0
2024-02-09 12:30:00,198.65,198.87,198.45,198.46,5955.0,198.65,198.87,198.45,198.46,5955.0
2024-02-09 12:40:00,198.54,199.21,198.54,198.92,4830.0,198.54,199.21,198.54,198.92,4830.0
2024-02-09 12:50:00,198.97,199.18,198.91,199.18,5150.0,198.97,199.18,198.91,199.18,5150.0
2024-02-09 13:00:00,199.19,199.3,198.92,199.03,4575.0,199.19,199.3,198.92,199.03,4575.0
2024-02-09 13:10:00,199.05,199.2,198.92,198.98,8200.0,199.05,199.2,198.92,198.98,8200.0
2024-02-09 13:20:00,199.01,199.27,198.9,199.27,5362.0,199.01,199.27,198.9,199.27,5362.0
2024-02-09 13:30:00,199.22,199.49,198.89,198.96,2740.0,199.22,199.49,198.89,198.96,2740.0
2024-02-09 13:40:00,198.85,198.99,198.77,198.84,5966.0,198.85,198.99,198.77,198.84,5966.0
2024-02-09 13:50:00,198.84,199.08,198.84,199.03,3463.0,198.84,199.08,198.84,199.03,3463.0
2024-02-09 14:00:00,199.06,199.13,198.92,198.92,9146.0,199.06,199.13,198.92,198.92,9146.0
2024-02-09 14:10:00,198.9,199.33,198.9,199.33,3180.0,198.9,199.33,198.9,199.33,3180.0
2024-02-09 14:20:00,199.22,199.6,199.19,199.55,7260.0,199.22,199.6,199.19,199.55,7260.0
2024-02-09 14:30:00,199.58,199.58,199.36,199.39,14498.0,199.58,199.58,199.36,199.39,14498.0
2024-02-09 14:40:00,199.39,199.45,198.73,198.73,11100.0,199.39,199.45,198.73,198.73,11100.0
2024-02-09 14:50:00,198.74,198.86,198.36,198.49,4665.0,198.74,198.86,198.36,198.49,4665.0
2024-02-09 15:00:00,198.51,198.67,198.48,198.64,4177.0,198.51,198.67,198.48,198.64,4177.0
2024-02-09 15:10:00,198.54,198.97,198.54,198.9,6309.0,198.54,198.97,198.54,198.9,6309.0
2024-02-09 15:20:00,198.9,198.98,198.76,198.93,4911.0,198.9,198.98,198.76,198.93,4911.0
2024-02-09 15:30:00,198.89,199.01,198.77,198.94,11682.0,198.89,199.01,198.77,198.94,11682.0
2024-02-09 15:40:00,198.96,198.96,198.36,198.44,29706.0,198.96,198.96,198.36,198.44,29706.0
2024-02-09 15:50:00,198.5,198.92,197.59,197.67,119067.0,198.5,198.92,197.59,197.67,119067.0
2024-02-12 09:30:00,198.36,200.0,198.36,199.37,13465.0,198.36,200.0,198.36,199.37,13465.0
2024-02-12 09:40:00,199.31,199.31,198.13,198.23,4126.0,199.31,199.31,198.13,198.23,4126.0
2024-02-12 09:50:00,198.55,198.69,198.22,198.6,13922.0,198.55,198.69,198.22,198.6,13922.0
2024-02-12 10:00:00,198.51,199.14,198.51,199.07,2339.0,198.51,199.14,198.51,199.07,2339.0
2024-02-12 10:10:00,199.23,199.55,198.31,198.69,3590.0,199.23,199.55,198.31,198.69,3590.0
2024-02-12 10:20:00,198.69,199.15,198.44,198.46,6094.0,198.69,199.15,198.44,198.46,6094.0
2024-02-12 10:30:00,198.57,198.77,198.4,198.5,2443.0,198.57,198.77,198.4,198.5,2443.0
2024-02-12 10:40:00,198.55,198.66,198.34,198.62,1100.0,198.55,198.66,198.34,198.62,1100.0
2024-02-12 10:50:00,198.69,198.93,198.47,198.47,6156.0,198.69,198.93,198.47,198.47,6156.0
2024-02-12 11:00:00,198.36,199.05,198.36,199.05,1226.0,198.36,199.05,198.36,199.05,1226.0
2024-02-12 11:10:00,199.09,199.09,198.58,198.64,1600.0,199.09,199.09,198.58,198.64,1600.0
2024-02-12 11:20:00,198.66,198.66,198.15,198.54,3034.0,198.66,198.66,198.15,198.54,3034.0
2024-02-12 11:30:00,198.74,199.1,198.58,198.62,2268.0,198.74,199.1,198.58,198.62,2268.0
2024-02-12 11:40:00,198.47,198.68,198.41,198.68,2361.0,198.47,198.68,198.41,198.68,2361.0
2024-02-12 11:50:00,198.68,198.84,198.48,198.71,3824.0,198.68,198.84,198.48,198.71,3824.0
2024-02-12 12:00:00,198.67,198.78,198.36,198.64,1957.0,198.67,198.78,198.36,198.64,1957.0
2024-02-12 12:10:00,198.48,198.48,198.08,198.09,2382.0,198.48,198.48,198.08,198.09,2382.0
2024-02-12 12:20:00,198.09,198.12,197.64,197.72,3353.0,198.09,198.12,197.64,197.72,3353.0
2024-02-12 12:30:00,197.66,197.8,197.48,197.56,4209.0,197.66,197.8,197.48,197.56,4209.0
2024-02-12 12:40:00,197.54,197.6,197.16,197.59,5550.0,197.54,197.6,197.16,197.59,5550.0
2024-02-12 12:50:00,197.77,198.07,197.68,198.07,2320.0,197.77,198.07,197.68,198.07,2320.0
2024-02-12 13:00:00,198.05,198.09,197.91,197.91,800.0,198.05,198.09,197.91,197.91,800.0
2024-02-12 13:10:00,198.18,198.37,197.84,198.09,4782.0,198.18,198.37,197.84,198.09,4782.0
2024-02-12 13:20:00,198.15,198.15,197.58,197.58,2400.0,198.15,198.15,197.58,197.58,2400.0
2024-02-12 13:30:00,197.65,197.65,197.41,197.41,4147.0,197.65,197.65,197.41,197.41,4147.0
2024-02-12 13:40:00,197.5,197.5,197.12,197.34,2903.0,197.5,197.5,197.12,197.34,2903.0
2024-02-12 13:50:00,197.36,197.53,197.29,197.33,1337.0,197.36,197.53,197.29,197.33,1337.0
2024-02-12 14:00:00,197.25,197.49,197.22,197.35,2200.0,197.25,197.49,197.22,197.35,2200.0
2024-02-12 14:10:00,197.42,197.58,196.58,196.59,3146.0,197.42,197.58,196.58,196.59,3146.0
2024-02-12 14:20:00,196.39,197.11,196.38,197.11,8486.0,196.39,197.11,196.38,197.11,8486.0
2024-02-12 14:30:00,196.88,197.25,196.81,197.21,1601.0,196.88,197.25,196.81,197.21,1601.0
2024-02-12 14:40:00,197.15,197.5,197.14,197.28,2701.0,197.15,197.5,197.14,197.28,2701.0
2024-02-12 14:50:00,197.29,197.34,197.1,197.33,3148.0,197.29,197.34,197.1,197.33,3148.0
2024-02-12 15:00:00,197.36,197.49,197.31,197.41,4019.0,197.36,197.49,197.31,197.41,4019.0
2024-02-12 15:10:00,197.38,197.48,197.31,197.38,5905.0,197.38,197.48,197.31,197.38,5905.0
2024-02-12 15:20:00,197.4,197.52,197.27,197.44,4253.0,197.4,197.52,197.27,197.44,4253.0
2024-02-12 15:30:00,197.42,197.63,197.31,197.45,6857.0,197.42,197.63,197.31,197.45,6857.0
2024-02-12 15:40:00,197.37,197.87,197.33,197.87,13503.0,197.37,197.87,197.33,197.87,13503.0
2024-02-12 15:50:00,198.04,198.04,197.54,197.91,45350.0,198.04,198.04,197.54,197.91,45350.0
2024-02-13 09:30:00,192.16,193.37,189.4,193.19,26549.0,192.16,193.37,189.4,193.19,26549.0
2024-02-13 09:40:00,193.19,193.21,192.03,192.53,10284.0,193.19,193.21,192.03,192.53,10284.0
2024-02-13 09:50:00,192.72,192.82,191.33,191.39,33015.0,192.72,192.82,191.33,191.39,33015.0
2024-02-13 10:00:00,191.76,192.82,191.63,192.35,11187.0,191.76,192.82,191.63,192.35,11187.0
2024-02-13 10:10:00,192.24,192.58,191.93,192.23,3869.0,192.24,192.58,191.93,192.23,3869.0
2024-02-13 10:20:00,192.23,193.5,192.2,193.46,8201.0,192.23,193.5,192.2,193.46,8201.0
2024-02-13 10:30:00,193.49,193.49,192.76,193.34,11722.0,193.49,193.49,192.76,193.34,11722.0
2024-02-13 10:40:00,192.94,193.13,192.74,192.74,6445.0,192.94,193.13,192.74,192.74,6445.0
2024-02-13 10:50:00,192.74,193.32,192.7,193.06,6766.0,192.74,193.32,192.7,193.06,6766.0
2024-02-13 11:00:00,193.28,194.11,193.28,194.11,1853.0,193.28,194.11,193.28,194.11,1853.0
2024-02-13 11:10:00,194.18,194.88,194.13,194.48,6825.0,194.18,194.88,194.13,194.48,6825.0
2024-02-13 11:20:00,194.64,194.93,194.63,194.63,3634.0,194.64,194.93,194.63,194.63,3634.0
2024-02-13 11:30:00,194.79,194.81,194.48,194.5,3491.0,194.79,194.81,194.48,194.5,3491.0
2024-02-13 11:40:00,194.5,194.99,194.5,194.98,4686.0,194.5,194.99,194.5,194.98,4686.0
2024-02-13 11:50:00,194.82,195.0,193.96,194.21,4773.0,194.82,195.0,193.96,194.21,4773.0
2024-02-13 12:00:00,194.22,194.51,193.71,194.51,16442.0,194.22,194.51,193.71,194.51,16442.0
2024-02-13 12:10:00,194.63,194.79,194.44,194.77,3029.0,194.63,194.79,194.44,194.77,3029.0
2024-02-13 12:20:00,194.87,195.18,194.87,195.18,2800.0,194.87,195.18,194.87,195.18,2800.0
2024-02-13 12:30:00,195.27,195.44,195.22,195.25,3769.0,195.27,195.44,195.22,195.25,3769.0
2024-02-13 12:40:00,195.25,195.38,194.96,194.96,1600.0,195.25,195.38,194.96,194.96,1600.0
2024-02-13 12:50:00,195.02,195.07,194.5,194.72,1337.0,195.02,195.07,194.5,194.72,1337.0
2024-02-13 13:00:00,194.54,194.7,194.47,194.47,2521.0,194.54,194.7,194.47,194.47,2521.0
2024-02-13 13:10:00,194.36,194.46,194.14,194.23,9243.0,194.36,194.46,194.14,194.23,9243.0
2024-02-13 13:20:00,194.17,194.26,194.02,194.14,7689.0,194.17,194.26,194.02,194.14,7689.0
2024-02-13 13:30:00,194.17,194.22,193.78,194.0,5327.0,194.17,194.22,193.78,194.0,5327.0
2024-02-13 13:40:00,193.95,193.98,193.82,193.84,3550.0,193.95,193.98,193.82,193.84,3550.0
2024-02-13 13:50:00,193.83,193.83,193.52,193.61,2869.0,193.83,193.83,193.52,193.61,2869.0
2024-02-13 14:00:00,193.61,193.95,193.48,193.73,8715.0,193.61,193.95,193.48,193.73,8715.0
2024-02-13 14:10:00,193.56,193.61,193.26,193.29,2680.0,193.56,193.61,193.26,193.29,2680.0
2024-02-13 14:20:00,193.29,193.31,193.09,193.22,1536.0,193.29,193.31,193.09,193.22,1536.0
2024-02-13 14:30:00,193.3,193.82,193.3,193.81,4273.0,193.3,193.82,193.3,193.81,4273.0
2024-02-13 14:40:00,193.87,193.87,193.04,193.05,3805.0,193.87,193.87,193.04,193.05,3805.0
2024-02-13 14:50:00,192.81,192.94,192.68,192.74,6527.0,192.81,192.94,192.68,192.74,6527.0
2024-02-13 15:00:00,192.78,192.99,192.66,192.9,5669.0,192.78,192.99,192.66,192.9,5669.0
2024-02-13 15:10:00,192.96,193.12,192.87,192.87,5729.0,192.96,193.12,192.87,192.87,5729.0
2024-02-13 15:20:00,192.89,192.97,192.5,192.74,10847.0,192.89,192.97,192.5,192.74,10847.0
2024-02-13 15:30:00,192.72,193.2,192.57,192.89,13575.0,192.72,193.2,192.57,192.89,13575.0
2024-02-13 15:40:00,192.88,193.57,192.88,193.56,15181.0,192.88,193.57,192.88,193.56,15181.0
2024-02-13 15:50:00,193.62,194.2,193.45,194.03,81919.0,193.62,194.2,193.45,194.03,81919.0
2024-02-14 09:30:00,197.13,198.31,194.56,194.56,17260.0,197.13,198.31,194.56,194.56,17260.0
2024-02-14 09:40:00,194.58,195.49,194.57,195.05,3000.0,194.58,195.49,194.57,195.05,3000.0
2024-02-14 09:50:00,195.09,195.37,194.78,194.9,5314.0,195.09,195.37,194.78,194.9,5314.0
2024-02-14 10:00:00,194.64,194.69,193.88,194.03,5270.0,194.64,194.69,193.88,194.03,5270.0
2024-02-14 10:10:00,193.82,194.01,193.06,193.9,4204.0,193.82,194.01,193.06,193.9,4204.0
2024-02-14 10:20:00,193.75,194.14,193.61,193.61,3877.0,193.75,194.14,193.61,193.61,3877.0
2024-02-14 10:30:00,193.67,194.08,193.67,193.74,2024.0,193.67,194.08,193.67,193.74,2024.0
2024-02-14 10:40:00,193.64,193.64,192.77,192.9,4252.0,193.64,193.64,192.77,192.9,4252.0
2024-02-14 10:50:00,192.91,193.01,192.47,192.85,4378.0,192.91,193.01,192.47,192.85,4378.0
2024-02-14 11:00:00,192.6,193.03,192.16,192.8,28221.0,192.6,193.03,192.16,192.8,28221.0
2024-02-14 11:10:00,192.89,193.44,192.83,193.44,6300.0,192.89,193.44,192.83,193.44,6300.0
2024-02-14 11:20:00,193.4,194.53,193.26,194.28,5969.0,193.4,194.53,193.26,194.28,5969.0
2024-02-14 11:30:00,194.4,194.4,193.68,193.74,6097.0,194.4,194.4,193.68,193.74,6097.0
2024-02-14 11:40:00,193.59,193.6,193.14,193.38,2300.0,193.59,193.6,193.14,193.38,2300.0
2024-02-14 11:50:00,193.3,193.35,192.99,193.03,3401.0,193.3,193.35,192.99,193.03,3401.0
2024-02-14 12:00:00,192.95,192.99,192.53,192.66,4482.0,192.95,192.99,192.53,192.66,4482.0
2024-02-14 12:10:00,192.85,193.6,192.81,193.52,4994.0,192.85,193.6,192.81,193.52,4994.0
2024-02-14 12:20:00,194.06,194.06,193.7,193.84,2506.0,194.06,194.06,193.7,193.84,2506.0
2024-02-14 12:30:00,194.01,194.13,193.65,193.8,3030.0,194.01,194.13,193.65,193.8,3030.0
2024-02-14 12:40:00,194.0,194.03,193.65,194.0,3726.0,194.0,194.03,193.65,194.0,3726.0
2024-02-14 12:50:00,194.0,194.01,193.78,193.96,3814.0,194.0,194.01,193.78,193.96,3814.0
2024-02-14 13:00:00,194.0,194.04,193.66,193.67,6245.0,194.0,194.04,193.66,193.67,6245.0
2024-02-14 13:10:00,193.75,193.77,193.49,193.51,4595.0,193.75,193.77,193.49,193.51,4595.0
2024-02-14 13:20:00,193.43,193.66,193.21,193.66,13183.0,193.43,193.66,193.21,193.66,13183.0
2024-02-14 13:30:00,193.7,194.23,193.58,194.14,7463.0,193.7,194.23,193.58,194.14,7463.0
2024-02-14 13:40:00,194.15,194.15,193.94,193.96,7350.0,194.15,194.15,193.94,193.96,7350.0
2024-02-14 13:50:00,194.07,194.31,193.97,194.31,9089.0,194.07,194.31,193.97,194.31,9089.0
2024-02-14 14:00:00,194.24,194.28,193.67,193.71,8348.0,194.24,194.28,193.67,193.71,8348.0
2024-02-14 14:10:00,193.84,194.29,193.84,194.13,4628.0,193.84,194.29,193.84,194.13,4628.0
2024-02-14 14:20:00,194.1,194.44,194.01,194.39,4408.0,194.1,194.44,194.01,194.39,4408.0
2024-02-14 14:30:00,194.39,194.62,194.15,194.28,8602.0,194.39,194.62,194.15,194.28,8602.0
2024-02-14 14:40:00,194.19,194.25,193.98,194.01,10282.0,194.19,194.25,193.98,194.01,10282.0
2024-02-14 14:50:00,193.94,194.18,193.89,194.17,9928.0,193.94,194.18,193.89,194.17,9928.0
2024-02-14 15:00:00,194.17,194.57,194.11,194.45,12031.0,194.17,194.57,194.11,194.45,12031.0
2024-02-14 15:10:00,194.5,194.9,194.37,194.9,7286.0,194.5,194.9,194.37,194.9,7286.0
2024-02-14 15:20:00,194.86,195.32,194.85,195.24,9300.0,194.86,195.32,194.85,195.24,9300.0
2024-02-14 15:30:00,195.24,195.25,194.48,195.1,14782.0,195.24,195.25,194.48,195.1,14782.0
2024-02-14 15:40:00,195.1,195.39,194.89,195.25,21839.0,195.1,195.39,194.89,195.25,21839.0
2024-02-14 15:50:00,195.28,195.34,194.93,195.21,70002.0,195.28,195.34,194.93,195.21,70002.0
2024-02-15 09:30:00,196.76,197.76,195.45,196.3,7528.0,196.76,197.76,195.45,196.3,7528.0
2024-02-15 09:40:00,196.57,197.76,196.57,197.19,3167.0,196.57,197.76,196.57,197.19,3167.0
2024-02-15 09:50:00,197.05,197.05,196.04,196.08,7097.0,197.05,197.05,196.04,196.08,7097.0
2024-02-15 10:00:00,196.18,197.05,196.11,197.02,17063.0,196.18,197.05,196.11,197.02,17063.0
2024-02-15 10:10:00,197.01,197.44,196.87,197.31,11924.0,197.01,197.44,196.87,197.31,11924.0
2024-02-15 10:20:00,197.4,197.46,196.69,196.7,4800.0,197.4,197.46,196.69,196.7,4800.0
2024-02-15 10:30:00,196.77,196.77,196.1,196.14,2441.0,196.77,196.77,196.1,196.14,2441.0
2024-02-15 10:40:00,196.27,196.27,195.89,195.94,1854.0,196.27,196.27,195.89,195.94,1854.0
2024-02-15 10:50:00,195.83,196.02,195.57,195.89,4912.0,195.83,196.02,195.57,195.89,4912.0
2024-02-15 11:00:00,195.91,196.03,195.45,195.45,2295.0,195.91,196.03,195.45,195.45,2295.0
2024-02-15 11:10:00,195.5,195.87,195.5,195.84,1000.0,195.5,195.87,195.5,195.84,1000.0
2024-02-15 11:20:00,195.84,196.13,195.84,196.09,2068.0,195.84,196.13,195.84,196.09,2068.0
2024-02-15 11:30:00,196.07,196.29,195.95,196.28,4302.0,196.07,196.29,195.95,196.28,4302.0
2024-02-15 11:40:00,196.44,196.54,196.12,196.38,3840.0,196.44,196.54,196.12,196.38,3840.0
2024-02-15 11:50:00,196.3,196.52,196.08,196.52,1327.0,196.3,196.52,196.08,196.52,1327.0
2024-02-15 12:00:00,196.49,196.49,196.35,196.41,1000.0,196.49,196.49,196.35,196.41,1000.0
2024-02-15 12:10:00,196.61,197.29,196.61,197.29,2653.0,196.61,197.29,196.61,197.29,2653.0
2024-02-15 12:20:00,197.09,197.17,196.95,196.95,1814.0,197.09,197.17,196.95,196.95,1814.0
2024-02-15 12:30:00,196.95,196.95,196.3,196.38,3068.0,196.95,196.95,196.3,196.38,3068.0
2024-02-15 12:40:00,196.42,196.43,196.17,196.18,1000.0,196.42,196.43,196.17,196.18,1000.0
2024-02-15 12:50:00,196.21,196.51,196.2,196.24,1500.0,196.21,196.51,196.2,196.24,1500.0
2024-02-15 13:00:00,196.18,196.61,196.06,196.61,1300.0,196.18,196.61,196.06,196.61,1300.0
2024-02-15 13:10:00,196.72,196.96,196.72,196.83,4060.0,196.72,196.96,196.72,196.83,4060.0
2024-02-15 13:20:00,196.87,197.14,196.87,197.1,2617.0,196.87,197.14,196.87,197.1,2617.0
2024-02-15 13:30:00,197.13,197.16,196.58,196.72,2670.0,197.13,197.16,196.58,196.72,2670.0
2024-02-15 13:40:00,196.82,196.84,196.37,196.49,1400.0,196.82,196.84,196.37,196.49,1400.0
2024-02-15 13:50:00,196.54,196.57,196.38,196.47,1400.0,196.54,196.57,196.38,196.47,1400.0
2024-02-15 14:00:00,196.49,196.81,196.48,196.81,1531.0,196.49,196.81,196.48,196.81,1531.0
2024-02-15 14:10:00,196.74,196.87,196.65,196.65,2990.0,196.74,196.87,196.65,196.65,2990.0
2024-02-15 14:20:00,196.67,196.85,196.61,196.61,1523.0,196.67,196.85,196.61,196.61,1523.0
2024-02-15 14:30:00,196.86,196.86,196.65,196.69,2303.0,196.86,196.86,196.65,196.69,2303.0
2024-02-15 14:40:00,196.63,196.79,196.52,196.79,1200.0,196.63,196.79,196.52,196.79,1200.0
2024-02-15 14:50:00,196.81,196.98,196.65,196.93,2589.0,196.81,196.98,196.65,196.93,2589.0
2024-02-15 15:00:00,196.85,196.85,196.5,196.55,3095.0,196.85,196.85,196.5,196.55,3095.0
2024-02-15 15:10:00,196.53,196.83,196.53,196.78,3553.0,196.53,196.83,196.53,196.78,3553.0
2024-02-15 15:20:00,196.77,196.91,196.58,196.91,5750.0,196.77,196.91,196.58,196.91,5750.0
2024-02-15 15:30:00,196.94,197.08,196.86,196.93,6128.0,196.94,197.08,196.86,196.93,6128.0
2024-02-15 15:40:00,197.01,197.39,197.01,197.04,13513.0,197.01,197.39,197.01,197.04,13513.0
2024-02-15 15:50:00,197.12,197.55,197.01,197.2,51473.0,197.12,197.55,197.01,197.2,51473.0
2024-02-16 09:30:00,196.09,196.16,195.09,195.24,5703.0,196.09,196.16,195.09,195.24,5703.0
2024-02-16 09:40:00,195.48,196.45,195.47,196.32,1241.0,195.48,196.45,195.47,196.32,1241.0
2024-02-16 09:50:00,196.69,196.69,195.94,196.06,1713.0,196.69,196.69,195.94,196.06,1713.0
2024-02-16 10:00:00,196.43,197.98,196.43,197.98,1767.0,196.43,197.98,196.43,197.98,1767.0
2024-02-16 10:10:00,197.83,198.33,197.23,197.23,3427.0,197.83,198.33,197.23,197.23,3427.0
2024-02-16 10:20:00,197.23,197.29,196.77,196.98,4010.0,197.23,197.29,196.77,196.98,4010.0
2024-02-16 10:30:00,197.11,197.34,196.76,197.07,4731.0,197.11,197.34,196.76,197.07,4731.0
2024-02-16 10:40:00,197.09,197.35,197.02,197.23,994.0,197.09,197.35,197.02,197.23,994.0
2024-02-16 10:50:00,197.12,197.47,197.12,197.42,3562.0,197.12,197.47,197.12,197.42,3562.0
2024-02-16 11:00:00,197.31,197.38,197.02,197.38,4235.0,197.31,197.38,197.02,197.38,4235.0
2024-02-16 11:10:00,197.34,197.89,197.34,197.89,2846.0,197.34,197.89,197.34,197.89,2846.0
2024-02-16 11:20:00,197.84,198.17,197.83,198.01,2774.0,197.84,198.17,197.83,198.01,2774.0
2024-02-16 11:30:00,197.94,198.19,197.94,198.19,2660.0,197.94,198.19,197.94,198.19,2660.0
2024-02-16 11:40:00,198.11,198.32,198.0,198.15,8306.0,198.11,198.32,198.0,198.15,8306.0
2024-02-16 11:50:00,198.23,198.23,198.06,198.12,996.0,198.23,198.23,198.06,198.12,996.0
2024-02-16 12:00:00,198.09,198.22,197.9,197.9,2708.0,198.09,198.22,197.9,197.9,2708.0
2024-02-16 12:10:00,198.04,198.08,197.69,197.87,2655.0,198.04,198.08,197.69,197.87,2655.0
2024-02-16 12:20:00,197.87,198.15,197.79,198.15,1769.0,197.87,198.15,197.79,198.15,1769.0
2024-02-16 12:30:00,198.07,198.18,197.94,198.09,2110.0,198.07,198.18,197.94,198.09,2110.0
2024-02-16 12:40:00,198.09,198.1,198.0,198.02,750.0,198.09,198.1,198.0,198.02,750.0
2024-02-16 12:50:00,198.03,198.18,198.03,198.03,1300.0,198.03,198.18,198.03,198.03,1300.0
2024-02-16 13:00:00,198.1,198.23,197.76,198.08,8243.0,198.1,198.23,197.76,198.08,8243.0
2024-02-16 13:10:00,197.95,198.18,197.94,198.14,1299.0,197.95,198.18,197.94,198.14,1299.0
2024-02-16 13:20:00,198.15,198.51,198.15,198.46,2347.0,198.15,198.51,198.15,198.46,2347.0
2024-02-16 13:30:00,198.52,198.61,198.38,198.38,4454.0,198.52,198.61,198.38,198.38,4454.0
2024-02-16 13:40:00,198.32,198.47,198.28,198.28,1903.0,198.32,198.47,198.28,198.28,1903.0
2024-02-16 13:50:00,198.38,198.41,198.24,198.39,1011.0,198.38,198.41,198.24,198.39,1011.0
2024-02-16 14:00:00,198.39,198.6,198.31,198.31,11741.0,198.39,198.6,198.31,198.31,11741.0
2024-02-16 14:10:00,198.38,198.55,198.37,198.43,2930.0,198.38,198.55,198.37,198.43,2930.0
2024-02-16 14:20:00,198.42,198.49,198.05,198.24,4497.0,198.42,198.49,198.05,198.24,4497.0
2024-02-16 14:30:00,198.19,198.19,197.63,197.72,2324.0,198.19,198.19,197.63,197.72,2324.0
2024-02-16 14:40:00,197.68,197.68,196.86,196.92,3200.0,197.68,197.68,196.86,196.92,3200.0
2024-02-16 14:50:00,196.75,196.9,196.62,196.8,3706.0,196.75,196.9,196.62,196.8,3706.0
2024-02-16 15:00:00,196.79,196.98,196.75,196.97,3634.0,196.79,196.98,196.75,196.97,3634.0
2024-02-16 15:10:00,196.97,197.09,196.77,196.95,3901.0,196.97,197.09,196.77,196.95,3901.0
2024-02-16 15:20:00,197.02,197.07,196.84,197.07,3134.0,197.02,197.07,196.84,197.07,3134.0
2024-02-16 15:30:00,197.11,197.4,196.75,196.86,10105.0,197.11,197.4,196.75,196.86,10105.0
2024-02-16 15:40:00,196.86,196.86,195.83,195.83,20571.0,196.86,196.86,195.83,195.83,20571.0
2024-02-16 15:50:00,195.88,196.09,195.14,195.17,97182.0,195.88,196.09,195.14,195.17,97182.0
2024-02-20 09:30:00,194.37,194.37,193.1,193.99,6053.0,194.37,194.37,193.1,193.99,6053.0
2024-02-20 09:40:00,194.0,195.68,193.97,195.49,8135.0,194.0,195.68,193.97,195.49,8135.0
2024-02-20 09:50:00,195.64,196.85,195.51,196.56,6844.0,195.64,196.85,195.51,196.56,6844.0
2024-02-20 10:00:00,196.81,196.82,195.72,195.87,9018.0,196.81,196.82,195.72,195.87,9018.0
2024-02-20 10:10:00,195.9,196.07,195.23,195.23,3673.0,195.9,196.07,195.23,195.23,3673.0
2024-02-20 10:20:00,195.22,195.22,194.67,194.73,7272.0,195.22,195.22,194.67,194.73,7272.0
2024-02-20 10:30:00,194.6,194.72,194.01,194.02,2746.0,194.6,194.72,194.01,194.02,2746.0
2024-02-20 10:40:00,193.95,194.16,193.76,193.95,7508.0,193.95,194.16,193.76,193.95,7508.0
2024-02-20 10:50:00,193.95,194.31,193.95,194.16,6323.0,193.95,194.31,193.95,194.16,6323.0
2024-02-20 11:00:00,194.26,194.85,194.21,194.78,2820.0,194.26,194.85,194.21,194.78,2820.0
2024-02-20 11:10:00,194.77,194.94,194.52,194.92,3980.0,194.77,194.94,194.52,194.92,3980.0
2024-02-20 11:20:00,194.82,195.04,194.76,194.98,3650.0,194.82,195.04,194.76,194.98,3650.0
2024-02-20 11:30:00,194.9,194.9,194.42,194.43,3103.0,194.9,194.9,194.42,194.43,3103.0
2024-02-20 11:40:00,194.41,195.01,194.39,195.01,3005.0,194.41,195.01,194.39,195.01,3005.0
2024-02-20 11:50:00,194.89,195.13,194.59,194.69,3511.0,194.89,195.13,194.59,194.69,3511.0
2024-02-20 12:00:00,194.58,194.58,194.11,194.13,2300.0,194.58,194.58,194.11,194.13,2300.0
2024-02-20 12:10:00,194.18,194.39,194.1,194.3,2301.0,194.18,194.39,194.1,194.3,2301.0
2024-02-20 12:20:00,194.34,194.43,194.11,194.11,3200.0,194.34,194.43,194.11,194.11,3200.0
2024-02-20 12:30:00,193.93,194.09,193.9,193.9,1100.0,193.93,194.09,193.9,193.9,1100.0
2024-02-20 12:40:00,193.8,194.57,193.8,194.28,3678.0,193.8,194.57,193.8,194.28,3678.0
2024-02-20 12:50:00,194.26,194.55,194.13,194.53,5374.0,194.26,194.55,194.13,194.53,5374.0
2024-02-20 13:00:00,194.56,194.65,194.3,194.36,2600.0,194.56,194.65,194.3,194.36,2600.0
2024-02-20 13:10:00,194.22,194.52,194.18,194.4,3600.0,194.22,194.52,194.18,194.4,3600.0
2024-02-20 13:20:00,194.33,194.35,194.22,194.3,2723.0,194.33,194.35,194.22,194.3,2723.0
2024-02-20 13:30:00,194.24,194.24,194.03,194.16,3934.0,194.24,194.24,194.03,194.16,3934.0
2024-02-20 13:40:00,194.11,194.37,194.11,194.24,4454.0,194.11,194.37,194.11,194.24,4454.0
2024-02-20 13:50:00,194.19,194.21,193.97,194.21,1244.0,194.19,194.21,193.97,194.21,1244.0
2024-02-20 14:00:00,194.29,194.29,193.95,193.96,2413.0,194.29,194.29,193.95,193.96,2413.0
2024-02-20 14:10:00,193.95,194.04,193.68,194.03,4296.0,193.95,194.04,193.68,194.03,4296.0
2024-02-20 14:20:00,194.07,194.07,193.62,193.98,4574.0,194.07,194.07,193.62,193.98,4574.0
2024-02-20 14:30:00,193.9,194.24,193.89,194.08,2600.0,193.9,194.24,193.89,194.08,2600.0
2024-02-20 14:40:00,194.09,194.7,194.09,194.7,1568.0,194.09,194.7,194.09,194.7,1568.0
2024-02-20 14:50:00,194.67,194.87,194.59,194.79,3970.0,194.67,194.87,194.59,194.79,3970.0
2024-02-20 15:00:00,194.73,194.73,194.29,194.33,11201.0,194.73,194.73,194.29,194.33,11201.0
2024-02-20 15:10:00,194.37,194.72,194.3,194.56,12188.0,194.37,194.72,194.3,194.56,12188.0
2024-02-20 15:20:00,194.57,194.73,194.39,194.73,9448.0,194.57,194.73,194.39,194.73,9448.0
2024-02-20 15:30:00,194.76,194.87,193.78,193.89,9155.0,194.76,194.87,193.78,193.89,9155.0
2024-02-20 15:40:00,193.9,194.55,193.89,194.53,17845.0,193.9,194.55,193.89,194.53,17845.0
2024-02-20 15:50:00,194.52,194.61,193.38,193.74,104645.0,194.52,194.61,193.38,193.74,104645.0
2024-02-21 09:30:00,193.76,193.84,192.78,193.81,5533.0,193.76,193.84,192.78,193.81,5533.0
2024-02-21 09:40:00,194.21,194.84,194.2,194.26,1236.0,194.21,194.84,194.2,194.26,1236.0
2024-02-21 09:50:00,194.72,194.72,194.03,194.17,4442.0,194.72,194.72,194.03,194.17,4442.0
2024-02-21 10:00:00,194.19,194.6,194.01,194.6,2601.0,194.19,194.6,194.01,194.6,2601.0
2024-02-21 10:10:00,194.59,194.59,194.04,194.22,4577.0,194.59,194.59,194.04,194.22,4577.0
2024-02-21 10:20:00,194.4,195.24,194.4,195.21,12906.0,194.4,195.24,194.4,195.21,12906.0
2024-02-21 10:30:00,195.21,195.3,194.25,194.53,11991.0,195.21,195.3,194.25,194.53,11991.0
2024-02-21 10:40:00,194.63,195.51,194.63,195.51,6121.0,194.63,195.51,194.63,195.51,6121.0
2024-02-21 10:50:00,195.82,196.32,195.71,196.32,5342.0,195.82,196.32,195.71,196.32,5342.0
2024-02-21 11:00:00,196.42,196.61,196.0,196.0,7794.0,196.42,196.61,196.0,196.0,7794.0
2024-02-21 11:10:00,196.19,196.22,195.64,195.64,6770.0,196.19,196.22,195.64,195.64,6770.0
2024-02-21 11:20:00,195.63,195.91,195.59,195.68,5173.0,195.63,195.91,195.59,195.68,5173.0
2024-02-21 11:30:00,195.67,195.74,195.52,195.52,3845.0,195.67,195.74,195.52,195.52,3845.0
2024-02-21 11:40:00,195.51,195.85,195.51,195.85,4432.0,195.51,195.85,195.51,195.85,4432.0
2024-02-21 11:50:00,195.74,196.12,195.72,195.88,7298.0,195.74,196.12,195.72,195.88,7298.0
2024-02-21 12:00:00,195.83,195.83,195.31,195.43,7626.0,195.83,195.83,195.31,195.43,7626.0
2024-02-21 12:10:00,195.32,195.39,195.14,195.29,5101.0,195.32,195.39,195.14,195.29,5101.0
2024-02-21 12:20:00,195.29,195.35,195.22,195.27,4548.0,195.29,195.35,195.22,195.27,4548.0
2024-02-21 12:30:00,195.21,195.45,195.15,195.37,3430.0,195.21,195.45,195.15,195.37,3430.0
2024-02-21 12:40:00,195.36,195.37,195.24,195.37,2065.0,195.36,195.37,195.24,195.37,2065.0
2024-02-21 12:50:00,195.6,195.88,195.54,195.88,1901.0,195.6,195.88,195.54,195.88,1901.0
2024-02-21 13:00:00,195.96,195.96,195.27,195.44,5222.0,195.96,195.96,195.27,195.44,5222.0
2024-02-21 13:10:00,195.42,195.6,195.36,195.41,3506.0,195.42,195.6,195.36,195.41,3506.0
2024-02-21 13:20:00,195.42,195.57,195.39,195.52,3746.0,195.42,195.57,195.39,195.52,3746.0
2024-02-21 13:30:00,195.49,195.49,194.94,195.18,5789.0,195.49,195.49,194.94,195.18,5789.0
2024-02-21 13:40:00,195.11,195.36,195.1,195.17,2247.0,195.11,195.36,195.1,195.17,2247.0
2024-02-21 13:50:00,195.22,195.22,195.06,195.09,1721.0,195.22,195.22,195.06,195.09,1721.0
2024-02-21 14:00:00,195.0,195.2,194.94,195.17,3200.0,195.0,195.2,194.94,195.17,3200.0
2024-02-21 14:10:00,195.17,195.17,194.84,194.84,5100.0,195.17,195.17,194.84,194.84,5100.0
2024-02-21 14:20:00,194.8,194.8,194.31,194.39,5281.0,194.8,194.8,194.31,194.39,5281.0
2024-02-21 14:30:00,194.39,194.45,193.83,193.83,5920.0,194.39,194.45,193.83,193.83,5920.0
2024-02-21 14:40:00,193.79,193.8,193.59,193.8,3853.0,193.79,193.8,193.59,193.8,3853.0
2024-02-21 14:50:00,193.82,194.09,193.82,193.94,5909.0,193.82,194.09,193.82,193.94,5909.0
2024-02-21 15:00:00,193.89,193.91,193.69,193.69,6178.0,193.89,193.91,193.69,193.69,6178.0
2024-02-21 15:10:00,193.65,193.83,193.32,193.73,6737.0,193.65,193.83,193.32,193.73,6737.0
2024-02-21 15:20:00,193.77,193.9,193.71,193.85,5677.0,193.77,193.9,193.71,193.85,5677.0
2024-02-21 15:30:00,193.84,194.81,193.84,194.7,9734.0,193.84,194.81,193.84,194.7,9734.0
2024-02-21 15:40:00,194.84,194.85,194.28,194.29,26092.0,194.84,194.85,194.28,194.29,26092.0
2024-02-21 15:50:00,194.27,194.46,193.75,193.84,111439.0,194.27,194.46,193.75,193.84,111439.0
2024-02-22 09:30:00,195.0,195.7,194.99,195.34,5829.0,195.0,195.7,194.99,195.34,5829.0
2024-02-22 09:40:00,194.88,196.51,194.81,196.51,2600.0,194.88,196.51,194.81,196.51,2600.0
2024-02-22 09:50:00,196.61,197.09,196.37,197.09,2844.0,196.61,197.09,196.37,197.09,2844.0
2024-02-22 10:00:00,197.2,197.92,197.19,197.47,8267.0,197.2,197.92,197.19,197.47,8267.0
2024-02-22 10:10:00,197.43,197.43,196.77,196.77,3962.0,197.43,197.43,196.77,196.77,3962.0
2024-02-22 10:20:00,196.87,197.1,196.64,197.0,4007.0,196.87,197.1,196.64,197.0,4007.0
2024-02-22 10:30:00,196.91,196.96,196.56,196.83,14435.0,196.91,196.96,196.56,196.83,14435.0
2024-02-22 10:40:00,196.91,197.0,196.35,196.43,4978.0,196.91,197.0,196.35,196.43,4978.0
2024-02-22 10:50:00,196.27,197.2,196.27,197.2,1674.0,196.27,197.2,196.27,197.2,1674.0
2024-02-22 11:00:00,197.27,197.61,197.24,197.55,1801.0,197.27,197.61,197.24,197.55,1801.0
2024-02-22 11:10:00,197.67,198.12,197.67,197.95,2030.0,197.67,198.12,197.67,197.95,2030.0
2024-02-22 11:20:00,197.77,197.99,197.69,197.78,2106.0,197.77,197.99,197.69,197.78,2106.0
2024-02-22 11:30:00,197.88,198.05,197.85,198.05,1134.0,197.88,198.05,197.85,198.05,1134.0
2024-02-22 11:40:00,197.96,198.11,197.68,197.68,5617.0,197.96,198.11,197.68,197.68,5617.0
2024-02-22 11:50:00,197.8,197.8,197.55,197.56,1736.0,197.8,197.8,197.55,197.56,1736.0
2024-02-22 12:00:00,197.52,197.63,197.48,197.48,2185.0,197.52,197.63,197.48,197.48,2185.0
2024-02-22 12:10:00,197.44,197.69,197.35,197.67,2471.0,197.44,197.69,197.35,197.67,2471.0
2024-02-22 12:20:00,197.6,197.96,197.6,197.93,1529.0,197.6,197.96,197.6,197.93,1529.0
2024-02-22 12:30:00,198.0,198.09,197.85,197.97,2822.0,198.0,198.09,197.85,197.97,2822.0
2024-02-22 12:40:00,198.02,198.22,197.95,198.14,1815.0,198.02,198.22,197.95,198.14,1815.0
2024-02-22 12:50:00,198.14,198.24,198.13,198.21,776.0,198.14,198.24,198.13,198.21,776.0
2024-02-22 13:00:00,198.14,199.06,197.74,199.05,14770.0,198.14,199.06,197.74,199.05,14770.0
2024-02-22 13:10:00,198.87,199.61,198.74,199.4,5205.0,198.87,199.61,198.74,199.4,5205.0
2024-02-22 13:20:00,199.47,199.74,199.46,199.74,3391.0,199.47,199.74,199.46,199.74,3391.0
2024-02-22 13:30:00,199.74,199.77,199.41,199.5,6184.0,199.74,199.77,199.41,199.5,6184.0
2024-02-22 13:40:00,199.54,200.52,199.42,200.45,9959.0,199.54,200.52,199.42,200.45,9959.0
2024-02-22 13:50:00,200.29,200.41,200.04,200.33,8820.0,200.29,200.41,200.04,200.33,8820.0
2024-02-22 14:00:00,200.35,200.41,199.74,199.82,8716.0,200.35,200.41,199.74,199.82,8716.0
2024-02-22 14:10:00,199.84,200.24,199.79,200.18,31980.0,199.84,200.24,199.79,200.18,31980.0
2024-02-22 14:20:00,200.33,200.85,200.32,200.73,12181.0,200.33,200.85,200.32,200.73,12181.0
2024-02-22 14:30:00,200.66,200.68,200.2,200.62,10257.0,200.66,200.68,200.2,200.62,10257.0
2024-02-22 14:40:00,200.67,200.94,200.09,200.44,6065.0,200.67,200.94,200.09,200.44,6065.0
2024-02-22 14:50:00,200.28,200.6,200.0,200.11,5380.0,200.28,200.6,200.0,200.11,5380.0
2024-02-22 15:00:00,199.98,200.57,199.98,200.47,6496.0,199.98,200.57,199.98,200.47,6496.0
2024-02-22 15:10:00,200.57,200.81,200.5,200.58,13036.0,200.57,200.81,200.5,200.58,13036.0
2024-02-22 15:20:00,200.64,201.06,200.5,200.82,14580.0,200.64,201.06,200.5,200.82,14580.0
2024-02-22 15:30:00,200.86,201.47,200.85,201.38,24891.0,200.86,201.47,200.85,201.38,24891.0
2024-02-22 15:40:00,201.49,201.75,201.24,201.67,32160.0,201.49,201.75,201.24,201.67,32160.0
2024-02-22 15:50:00,201.72,202.3,201.51,202.29,112578.0,201.72,202.3,201.51,202.29,112578.0
2024-02-23 09:30:00,201.65,202.44,201.24,201.66,11214.0,201.65,202.44,201.24,201.66,11214.0
2024-02-23 09:40:00,201.66,202.95,201.35,202.32,7916.0,201.66,202.95,201.35,202.32,7916.0
2024-02-23 09:50:00,202.22,202.83,202.15,202.69,3400.0,202.22,202.83,202.15,202.69,3400.0
2024-02-23 10:00:00,202.76,202.77,202.01,202.77,5933.0,202.76,202.77,202.01,202.77,5933.0
2024-02-23 10:10:00,202.63,202.84,202.25,202.81,10127.0,202.63,202.84,202.25,202.81,10127.0
2024-02-23 10:20:00,202.96,203.44,202.15,202.16,10456.0,202.96,203.44,202.15,202.16,10456.0
2024-02-23 10:30:00,202.02,202.77,201.58,202.48,19498.0,202.02,202.77,201.58,202.48,19498.0
2024-02-23 10:40:00,202.53,202.68,201.87,201.99,11401.0,202.53,202.68,201.87,201.99,11401.0
2024-02-23 10:50:00,201.99,202.44,201.45,201.5,13178.0,201.99,202.44,201.45,201.5,13178.0
2024-02-23 11:00:00,201.23,201.28,200.57,200.68,3855.0,201.23,201.28,200.57,200.68,3855.0
2024-02-23 11:10:00,200.76,200.79,200.52,200.61,2798.0,200.76,200.79,200.52,200.61,2798.0
2024-02-23 11:20:00,200.62,201.45,200.62,200.94,6390.0,200.62,201.45,200.62,200.94,6390.0
2024-02-23 11:30:00,201.02,201.08,200.74,201.0,4896.0,201.02,201.08,200.74,201.0,4896.0
2024-02-23 11:40:00,201.0,201.02,200.54,200.6,5358.0,201.0,201.02,200.54,200.6,5358.0
2024-02-23 11:50:00,200.59,201.02,200.59,200.8,4755.0,200.59,201.02,200.59,200.8,4755.0
2024-02-23 12:00:00,200.84,201.22,200.78,201.15,2812.0,200.84,201.22,200.78,201.15,2812.0
2024-02-23 12:10:00,201.03,201.2,200.89,201.0,4889.0,201.03,201.2,200.89,201.0,4889.0
2024-02-23 12:20:00,200.98,201.14,200.23,200.59,3380.0,200.98,201.14,200.23,200.59,3380.0
2024-02-23 12:30:00,200.56,200.88,200.53,200.88,1902.0,200.56,200.88,200.53,200.88,1902.0
2024-02-23 12:40:00,200.84,201.03,200.67,200.85,2400.0,200.84,201.03,200.67,200.85,2400.0
2024-02-23 12:50:00,200.74,201.09,200.74,200.98,4400.0,200.74,201.09,200.74,200.98,4400.0
2024-02-23 13:00:00,201.07,201.28,200.99,201.23,4539.0,201.07,201.28,200.99,201.23,4539.0
2024-02-23 13:10:00,201.28,201.69,201.25,201.31,7738.0,201.28,201.69,201.25,201.31,7738.0
2024-02-23 13:20:00,201.26,201.47,201.25,201.42,6682.0,201.26,201.47,201.25,201.42,6682.0
2024-02-23 13:30:00,201.55,202.06,201.55,202.02,5343.0,201.55,202.06,201.55,202.02,5343.0
2024-02-23 13:40:00,202.03,202.04,201.54,201.55,3653.0,202.03,202.04,201.54,201.55,3653.0
2024-02-23 13:50:00,201.34,201.49,201.16,201.16,1816.0,201.34,201.49,201.16,201.16,1816.0
2024-02-23 14:00:00,201.15,201.15,200.74,200.75,1264.0,201.15,201.15,200.74,200.75,1264.0
2024-02-23 14:10:00,200.68,200.82,200.57,200.57,2287.0,200.68,200.82,200.57,200.57,2287.0
2024-02-23 14:20:00,200.43,200.44,200.18,200.18,1028.0,200.43,200.44,200.18,200.18,1028.0
2024-02-23 14:30:00,200.21,200.43,200.09,200.31,2604.0,200.21,200.43,200.09,200.31,2604.0
2024-02-23 14:40:00,200.08,200.19,199.97,200.14,1647.0,200.08,200.19,199.97,200.14,1647.0
2024-02-23 14:50:00,200.04,200.11,199.87,199.89,2507.0,200.04,200.11,199.87,199.89,2507.0
2024-02-23 15:00:00,199.9,199.99,199.6,199.62,4976.0,199.9,199.99,199.6,199.62,4976.0
2024-02-23 15:10:00,199.68,199.93,199.65,199.8,11254.0,199.68,199.93,199.65,199.8,11254.0
2024-02-23 15:20:00,199.8,199.8,199.23,199.3,9409.0,199.8,199.8,199.23,199.3,9409.0
2024-02-23 15:30:00,199.36,199.74,199.36,199.68,7353.0,199.36,199.74,199.36,199.68,7353.0
2024-02-23 15:40:00,199.69,199.74,199.32,199.61,20089.0,199.69,199.74,199.32,199.61,20089.0
2024-02-23 15:50:00,199.66,199.86,199.32,199.32,51554.0,199.66,199.86,199.32,199.32,51554.0
2024-02-26 09:30:00,202.73,205.3,201.97,205.3,18756.0,202.73,205.3,201.97,205.3,18756.0
2024-02-26 09:40:00,205.85,205.85,204.84,205.82,9955.0,205.85,205.85,204.84,205.82,9955.0
2024-02-26 09:50:00,205.99,206.42,205.83,206.42,6161.0,205.99,206.42,205.83,206.42,6161.0
2024-02-26 10:00:00,206.61,206.79,205.83,206.05,21978.0,206.61,206.79,205.83,206.05,21978.0
2024-02-26 10:10:00,205.99,205.99,204.81,204.89,37144.0,205.99,205.99,204.81,204.89,37144.0
2024-02-26 10:20:00,204.87,205.79,204.87,205.64,29301.0,204.87,205.79,204.87,205.64,29301.0
2024-02-26 10:30:00,205.67,206.04,205.45,205.82,9244.0,205.67,206.04,205.45,205.82,9244.0
2024-02-26 10:40:00,205.88,206.03,205.53,205.53,3193.0,205.88,206.03,205.53,205.53,3193.0
2024-02-26 10:50:00,205.53,205.65,204.62,204.9,13546.0,205.53,205.65,204.62,204.9,13546.0
2024-02-26 11:00:00,204.96,205.21,204.81,205.21,10935.0,204.96,205.21,204.81,205.21,10935.0
2024-02-26 11:10:00,205.21,205.6,205.11,205.48,4322.0,205.21,205.6,205.11,205.48,4322.0
2024-02-26 11:20:00,205.35,205.35,204.94,204.94,10792.0,205.35,205.35,204.94,204.94,10792.0
2024-02-26 11:30:00,205.01,205.26,204.66,205.16,11705.0,205.01,205.26,204.66,205.16,11705.0
2024-02-26 11:40:00,205.14,205.21,204.99,205.04,13851.0,205.14,205.21,204.99,205.04,13851.0
2024-02-26 11:50:00,205.11,205.51,205.09,205.42,22802.0,205.11,205.51,205.09,205.42,22802.0
2024-02-26 12:00:00,205.3,205.91,205.1,205.82,8225.0,205.3,205.91,205.1,205.82,8225.0
2024-02-26 12:10:00,205.9,205.9,205.26,205.28,7628.0,205.9,205.9,205.26,205.28,7628.0
2024-02-26 12:20:00,205.28,205.47,205.05,205.47,4232.0,205.28,205.47,205.05,205.47,4232.0
2024-02-26 12:30:00,205.45,205.65,205.38,205.6,1622.0,205.45,205.65,205.38,205.6,1622.0
2024-02-26 12:40:00,205.54,205.64,205.44,205.45,2452.0,205.54,205.64,205.44,205.45,2452.0
2024-02-26 12:50:00,205.42,205.42,204.86,205.12,4730.0,205.42,205.42,204.86,205.12,4730.0
2024-02-26 13:00:00,205.03,205.04,204.89,204.98,2265.0,205.03,205.04,204.89,204.98,2265.0
2024-02-26 13:10:00,204.91,204.91,204.39,204.47,8893.0,204.91,204.91,204.39,204.47,8893.0
2024-02-26 13:20:00,204.39,204.39,203.61,203.61,4936.0,204.39,204.39,203.61,203.61,4936.0
2024-02-26 13:30:00,203.59,203.6,203.04,203.27,11932.0,203.59,203.6,203.04,203.27,11932.0
2024-02-26 13:40:00,203.3,203.67,203.2,203.47,11755.0,203.3,203.67,203.2,203.47,11755.0
2024-02-26 13:50:00,203.55,203.55,203.0,203.04,10408.0,203.55,203.55,203.0,203.04,10408.0
2024-02-26 14:00:00,203.27,203.42,203.08,203.21,8087.0,203.27,203.42,203.08,203.21,8087.0
2024-02-26 14:10:00,203.26,203.32,203.08,203.28,3286.0,203.26,203.32,203.08,203.28,3286.0
2024-02-26 14:20:00,203.31,203.49,203.2,203.2,11802.0,203.31,203.49,203.2,203.2,11802.0
2024-02-26 14:30:00,203.38,204.57,203.37,204.57,13244.0,203.38,204.57,203.37,204.57,13244.0
2024-02-26 14:40:00,204.68,204.68,203.77,204.1,6443.0,204.68,204.68,203.77,204.1,6443.0
2024-02-26 14:50:00,204.22,204.5,204.22,204.5,4699.0,204.22,204.5,204.22,204.5,4699.0
2024-02-26 15:00:00,204.52,205.07,204.39,205.07,15300.0,204.52,205.07,204.39,205.07,15300.0
2024-02-26 15:10:00,205.07,205.78,204.97,205.1,10953.0,205.07,205.78,204.97,205.1,10953.0
2024-02-26 15:20:00,205.08,205.08,204.77,205.06,7922.0,205.08,205.08,204.77,205.06,7922.0
2024-02-26 15:30:00,205.08,205.27,204.91,205.21,10233.0,205.08,205.27,204.91,205.21,10233.0
2024-02-26 15:40:00,205.22,205.91,205.17,205.86,18728.0,205.22,205.91,205.17,205.86,18728.0
2024-02-26 15:50:00,205.82,206.22,205.65,206.13,86051.0,205.82,206.22,205.65,206.13,86051.0
2024-02-27 09:30:00,206.42,207.52,206.4,207.01,29098.0,206.42,207.52,206.4,207.01,29098.0
2024-02-27 09:40:00,206.93,208.72,206.42,208.72,9195.0,206.93,208.72,206.42,208.72,9195.0
2024-02-27 09:50:00,208.68,209.98,208.24,208.29,16027.0,208.68,209.98,208.24,208.29,16027.0
2024-02-27 10:00:00,208.3,208.3,207.0,207.52,6199.0,208.3,208.3,207.0,207.52,6199.0
2024-02-27 10:10:00,207.31,207.36,206.59,206.83,2016.0,207.31,207.36,206.59,206.83,2016.0
2024-02-27 10:20:00,206.81,207.18,206.62,207.12,5757.0,206.81,207.18,206.62,207.12,5757.0
2024-02-27 10:30:00,206.99,207.19,206.57,206.63,4546.0,206.99,207.19,206.57,206.63,4546.0
2024-02-27 10:40:00,206.68,206.68,205.63,205.63,1691.0,206.68,206.68,205.63,205.63,1691.0
2024-02-27 10:50:00,205.76,205.8,205.05,205.12,2700.0,205.76,205.8,205.05,205.12,2700.0
2024-02-27 11:00:00,205.06,205.28,204.74,204.93,13646.0,205.06,205.28,204.74,204.93,13646.0
2024-02-27 11:10:00,204.84,205.84,204.54,205.84,16007.0,204.84,205.84,204.54,205.84,16007.0
2024-02-27 11:20:00,205.73,206.68,205.59,206.61,4960.0,205.73,206.68,205.59,206.61,4960.0
2024-02-27 11:30:00,206.6,206.61,206.16,206.26,5647.0,206.6,206.61,206.16,206.26,5647.0
2024-02-27 11:40:00,206.26,206.37,205.8,206.29,2980.0,206.26,206.37,205.8,206.29,2980.0
2024-02-27 11:50:00,206.25,206.25,205.94,206.18,2306.0,206.25,206.25,205.94,206.18,2306.0
2024-02-27 12:00:00,206.32,206.32,205.93,206.19,2803.0,206.32,206.32,205.93,206.19,2803.0
2024-02-27 12:10:00,206.26,206.3,206.11,206.25,2023.0,206.26,206.3,206.11,206.25,2023.0
2024-02-27 12:20:00,206.14,206.62,205.99,206.22,7463.0,206.14,206.62,205.99,206.22,7463.0
2024-02-27 12:30:00,206.12,206.12,205.86,205.88,3748.0,206.12,206.12,205.86,205.88,3748.0
2024-02-27 12:40:00,205.83,206.3,205.82,206.24,1900.0,205.83,206.3,205.82,206.24,1900.0
2024-02-27 12:50:00,206.27,206.27,204.72,204.81,7168.0,206.27,206.27,204.72,204.81,7168.0
2024-02-27 13:00:00,204.64,205.6,204.52,205.53,13941.0,204.64,205.6,204.52,205.53,13941.0
2024-02-27 13:10:00,205.53,205.76,205.49,205.52,8048.0,205.53,205.76,205.49,205.52,8048.0
2024-02-27 13:20:00,205.39,205.71,205.38,205.59,3358.0,205.39,205.71,205.38,205.59,3358.0
2024-02-27 13:30:00,205.5,205.59,205.32,205.39,3803.0,205.5,205.59,205.32,205.39,3803.0
2024-02-27 13:40:00,205.38,205.39,204.68,204.69,3938.0,205.38,205.39,204.68,204.69,3938.0
2024-02-27 13:50:00,204.7,204.94,204.52,204.85,8831.0,204.7,204.94,204.52,204.85,8831.0
2024-02-27 14:00:00,204.85,204.85,204.58,204.58,806.0,204.85,204.85,204.58,204.58,806.0
2024-02-27 14:10:00,204.51,204.79,204.28,204.78,3858.0,204.51,204.79,204.28,204.78,3858.0
2024-02-27 14:20:00,204.72,204.79,204.4,204.5,3401.0,204.72,204.79,204.4,204.5,3401.0
2024-02-27 14:30:00,204.56,204.8,204.39,204.8,4141.0,204.56,204.8,204.39,204.8,4141.0
2024-02-27 14:40:00,204.88,204.92,204.79,204.8,2311.0,204.88,204.92,204.79,204.8,2311.0
2024-02-27 14:50:00,204.84,205.58,204.84,205.58,3710.0,204.84,205.58,204.84,205.58,3710.0
2024-02-27 15:00:00,205.58,205.83,205.53,205.79,4346.0,205.58,205.83,205.53,205.79,4346.0
2024-02-27 15:10:00,205.79,205.87,205.56,205.63,5494.0,205.79,205.87,205.56,205.63,5494.0
2024-02-27 15:20:00,205.67,206.17,205.63,205.97,5969.0,205.67,206.17,205.63,205.97,5969.0
2024-02-27 15:30:00,206.01,206.07,205.52,205.72,14915.0,206.01,206.07,205.52,205.72,14915.0
2024-02-27 15:40:00,205.72,206.99,205.71,206.77,31063.0,205.72,206.99,205.71,206.77,31063.0
2024-02-27 15:50:00,206.83,207.06,206.28,206.77,82716.0,206.83,207.06,206.28,206.77,82716.0
2024-02-28 09:30:00,205.99,206.47,205.62,206.2,8362.0,205.99,206.47,205.62,206.2,8362.0
2024-02-28 09:40:00,206.37,206.37,205.37,206.15,6999.0,206.37,206.37,205.37,206.15,6999.0
2024-02-28 09:50:00,205.98,206.72,204.98,205.03,14091.0,205.98,206.72,204.98,205.03,14091.0
2024-02-28 10:00:00,205.23,205.35,204.68,204.88,10575.0,205.23,205.35,204.68,204.88,10575.0
2024-02-28 10:10:00,205.11,205.94,204.94,205.89,7071.0,205.11,205.94,204.94,205.89,7071.0
2024-02-28 10:20:00,205.66,205.93,205.33,205.33,4695.0,205.66,205.93,205.33,205.33,4695.0
2024-02-28 10:30:00,205.23,206.78,205.17,206.27,4833.0,205.23,206.78,205.17,206.27,4833.0
2024-02-28 10:40:00,206.14,206.5,206.13,206.46,4296.0,206.14,206.5,206.13,206.46,4296.0
2024-02-28 10:50:00,206.5,206.78,206.1,206.19,6712.0,206.5,206.78,206.1,206.19,6712.0
2024-02-28 11:00:00,206.19,206.19,205.58,205.64,5494.0,206.19,206.19,205.58,205.64,5494.0
2024-02-28 11:10:00,205.6,206.08,205.53,205.93,5682.0,205.6,206.08,205.53,205.93,5682.0
2024-02-28 11:20:00,205.94,206.04,205.72,205.72,3603.0,205.94,206.04,205.72,205.72,3603.0
2024-02-28 11:30:00,205.76,205.76,205.12,205.66,2665.0,205.76,205.76,205.12,205.66,2665.0
2024-02-28 11:40:00,205.73,205.75,205.21,205.6,4464.0,205.73,205.75,205.21,205.6,4464.0
2024-02-28 11:50:00,205.63,205.73,205.21,205.25,2944.0,205.63,205.73,205.21,205.25,2944.0
2024-02-28 12:00:00,205.23,205.59,205.17,205.59,5754.0,205.23,205.59,205.17,205.59,5754.0
2024-02-28 12:10:00,205.58,205.6,204.62,204.62,5638.0,205.58,205.6,204.62,204.62,5638.0
2024-02-28 12:20:00,204.57,205.25,204.53,205.25,6557.0,204.57,205.25,204.53,205.25,6557.0
2024-02-28 12:30:00,205.11,205.18,204.0,204.05,16161.0,205.11,205.18,204.0,204.05,16161.0
2024-02-28 12:40:00,204.05,205.03,204.03,204.86,4737.0,204.05,205.03,204.03,204.86,4737.0
2024-02-28 12:50:00,204.86,205.03,204.76,204.81,4118.0,204.86,205.03,204.76,204.81,4118.0
2024-02-28 13:00:00,204.86,204.97,204.34,204.37,5602.0,204.86,204.97,204.34,204.37,5602.0
2024-02-28 13:10:00,204.47,204.6,204.38,204.53,2822.0,204.47,204.6,204.38,204.53,2822.0
2024-02-28 13:20:00,204.53,204.94,204.47,204.94,2829.0,204.53,204.94,204.47,204.94,2829.0
2024-02-28 13:30:00,205.04,205.14,204.98,205.02,2911.0,205.04,205.14,204.98,205.02,2911.0
2024-02-28 13:40:00,205.06,205.58,205.06,205.53,5341.0,205.06,205.58,205.06,205.53,5341.0
2024-02-28 13:50:00,205.55,205.65,205.41,205.53,1847.0,205.55,205.65,205.41,205.53,1847.0
2024-02-28 14:00:00,205.62,206.09,205.62,206.06,3823.0,205.62,206.09,205.62,206.06,3823.0
2024-02-28 14:10:00,205.9,205.92,205.51,205.69,3040.0,205.9,205.92,205.51,205.69,3040.0
2024-02-28 14:20:00,205.64,205.73,205.64,205.68,806.0,205.64,205.73,205.64,205.68,806.0
2024-02-28 14:30:00,205.72,205.77,205.3,205.64,3959.0,205.72,205.77,205.3,205.64,3959.0
2024-02-28 14:40:00,205.83,205.97,205.8,205.89,3336.0,205.83,205.97,205.8,205.89,3336.0
2024-02-28 14:50:00,205.83,205.92,205.55,205.92,3624.0,205.83,205.92,205.55,205.92,3624.0
2024-02-28 15:00:00,205.84,205.97,205.6,205.6,2963.0,205.84,205.97,205.6,205.6,2963.0
2024-02-28 15:10:00,205.63,205.71,205.34,205.46,5189.0,205.63,205.71,205.34,205.46,5189.0
2024-02-28 15:20:00,205.43,205.43,204.64,204.71,6243.0,205.43,205.43,204.64,204.71,6243.0
2024-02-28 15:30:00,204.74,205.22,204.74,205.0,15565.0,204.74,205.22,204.74,205.0,15565.0
2024-02-28 15:40:00,204.91,205.39,204.91,205.34,15694.0,204.91,205.39,204.91,205.34,15694.0
2024-02-28 15:50:00,205.37,205.6,205.08,205.43,55520.0,205.37,205.6,205.08,205.43,55520.0
2024-02-29 09:30:00,205.59,206.99,204.14,205.13,13867.0,205.59,206.99,204.14,205.13,13867.0
2024-02-29 09:40:00,205.55,205.71,204.75,204.99,3220.0,205.55,205.71,204.75,204.99,3220.0
2024-02-29 09:50:00,204.99,205.0,203.48,203.88,7931.0,204.99,205.0,203.48,203.88,7931.0
2024-02-29 10:00:00,203.67,204.32,203.54,203.8,11756.0,203.67,204.32,203.54,203.8,11756.0
2024-02-29 10:10:00,203.67,203.89,203.02,203.89,7345.0,203.67,203.89,203.02,203.89,7345.0
2024-02-29 10:20:00,203.7,205.23,203.69,205.14,8983.0,203.7,205.23,203.69,205.14,8983.0
2024-02-29 10:30:00,205.14,205.27,204.59,205.0,8138.0,205.14,205.27,204.59,205.0,8138.0
2024-02-29 10:40:00,204.84,205.33,204.65,205.33,4149.0,204.84,205.33,204.65,205.33,4149.0
2024-02-29 10:50:00,205.48,205.69,205.31,205.43,2562.0,205.48,205.69,205.31,205.43,2562.0
2024-02-29 11:00:00,205.33,205.41,204.87,204.87,4470.0,205.33,205.41,204.87,204.87,4470.0
2024-02-29 11:10:00,204.81,204.96,204.65,204.94,3760.0,204.81,204.96,204.65,204.94,3760.0
2024-02-29 11:20:00,204.86,205.04,204.79,204.86,3043.0,204.86,205.04,204.79,204.86,3043.0
2024-02-29 11:30:00,204.9,204.92,203.93,203.93,7080.0,204.9,204.92,203.93,203.93,7080.0
2024-02-29 11:40:00,204.04,204.68,203.4,204.68,3528.0,204.04,204.68,203.4,204.68,3528.0
2024-02-29 11:50:00,205.13,205.19,204.68,205.19,2910.0,205.13,205.19,204.68,205.19,2910.0
2024-02-29 12:00:00,205.29,205.31,204.74,204.89,3205.0,205.29,205.31,204.74,204.89,3205.0
2024-02-29 12:10:00,204.97,204.97,204.39,204.5,1700.0,204.97,204.97,204.39,204.5,1700.0
2024-02-29 12:20:00,204.48,204.59,204.05,204.05,3000.0,204.48,204.59,204.05,204.05,3000.0
2024-02-29 12:30:00,204.11,204.34,203.88,204.07,4315.0,204.11,204.34,203.88,204.07,4315.0
2024-02-29 12:40:00,204.11,204.32,203.98,204.3,3150.0,204.11,204.32,203.98,204.3,3150.0
2024-02-29 12:50:00,204.29,204.53,204.03,204.37,2800.0,204.29,204.53,204.03,204.37,2800.0
2024-02-29 13:00:00,204.37,204.67,204.29,204.29,6607.0,204.37,204.67,204.29,204.29,6607.0
2024-02-29 13:10:00,204.38,204.59,204.37,204.53,3812.0,204.38,204.59,204.37,204.53,3812.0
2024-02-29 13:20:00,204.58,204.58,204.27,204.53,3542.0,204.58,204.58,204.27,204.53,3542.0
2024-02-29 13:30:00,204.6,204.78,204.57,204.59,2353.0,204.6,204.78,204.57,204.59,2353.0
2024-02-29 13:40:00,204.71,204.91,204.54,204.67,4980.0,204.71,204.91,204.54,204.67,4980.0
2024-02-29 13:50:00,204.66,204.79,204.57,204.7,3220.0,204.66,204.79,204.57,204.7,3220.0
2024-02-29 14:00:00,204.67,204.77,204.51,204.66,5206.0,204.67,204.77,204.51,204.66,5206.0
2024-02-29 14:10:00,204.58,204.58,204.41,204.5,3156.0,204.58,204.58,204.41,204.5,3156.0
2024-02-29 14:20:00,204.6,204.94,204.29,204.49,5405.0,204.6,204.94,204.29,204.49,5405.0
2024-02-29 14:30:00,204.5,205.06,204.5,204.79,4734.0,204.5,205.06,204.5,204.79,4734.0
2024-02-29 14:40:00,204.79,204.91,204.63,204.83,3717.0,204.79,204.91,204.63,204.83,3717.0
2024-02-29 14:50:00,204.81,204.92,204.37,204.72,8897.0,204.81,204.92,204.37,204.72,8897.0
2024-02-29 15:00:00,204.81,204.98,204.51,204.98,10779.0,204.81,204.98,204.51,204.98,10779.0
2024-02-29 15:10:00,205.03,205.07,204.83,204.92,4702.0,205.03,205.07,204.83,204.92,4702.0
2024-02-29 15:20:00,204.93,204.94,204.39,204.43,12374.0,204.93,204.94,204.39,204.43,12374.0
2024-02-29 15:30:00,204.37,204.9,204.37,204.78,12319.0,204.37,204.9,204.37,204.78,12319.0
2024-02-29 15:40:00,204.76,205.54,204.76,205.5,18402.0,204.76,205.54,204.76,205.5,18402.0
2024-02-29 15:50:00,205.56,205.71,204.85,204.85,90126.0,205.56,205.71,204.85,204.85,90126.0
2024-03-01 09:30:00,205.37,206.37,205.0,205.59,10819.0,205.37,206.37,205.0,205.59,10819.0
2024-03-01 09:40:00,205.68,206.66,205.26,206.05,5876.0,205.68,206.66,205.26,206.05,5876.0
2024-03-01 09:50:00,206.02,206.66,205.93,206.09,8867.0,206.02,206.66,205.93,206.09,8867.0
2024-03-01 10:00:00,206.24,207.37,206.08,207.37,18233.0,206.24,207.37,206.08,207.37,18233.0
2024-03-01 10:10:00,207.39,207.8,207.3,207.7,6718.0,207.39,207.8,207.3,207.7,6718.0
2024-03-01 10:20:00,207.79,208.72,207.79,208.61,4077.0,207.79,208.72,207.79,208.61,4077.0
2024-03-01 10:30:00,208.91,208.95,207.51,207.51,2925.0,208.91,208.95,207.51,207.51,2925.0
2024-03-01 10:40:00,207.67,208.31,207.67,208.01,2786.0,207.67,208.31,207.67,208.01,2786.0
2024-03-01 10:50:00,208.18,208.18,207.75,207.99,4021.0,208.18,208.18,207.75,207.99,4021.0
2024-03-01 11:00:00,208.07,208.08,207.72,207.72,1990.0,208.07,208.08,207.72,207.72,1990.0
2024-03-01 11:10:00,207.81,207.89,207.15,207.34,2911.0,207.81,207.89,207.15,207.34,2911.0
2024-03-01 11:20:00,207.28,207.28,206.58,206.77,3076.0,207.28,207.28,206.58,206.77,3076.0
2024-03-01 11:30:00,206.61,207.77,206.58,207.47,18385.0,206.61,207.77,206.58,207.47,18385.0
2024-03-01 11:40:00,207.62,207.62,207.15,207.25,3302.0,207.62,207.62,207.15,207.25,3302.0
2024-03-01 11:50:00,207.25,207.44,206.9,206.9,4169.0,207.25,207.44,206.9,206.9,4169.0
2024-03-01 12:00:00,206.84,206.94,206.38,206.38,2771.0,206.84,206.94,206.38,206.38,2771.0
2024-03-01 12:10:00,206.44,207.41,206.44,207.24,19705.0,206.44,207.41,206.44,207.24,19705.0
2024-03-01 12:20:00,207.31,207.31,206.67,206.81,11452.0,207.31,207.31,206.67,206.81,11452.0
2024-03-01 12:30:00,206.95,207.04,206.35,206.36,6375.0,206.95,207.04,206.35,206.36,6375.0
2024-03-01 12:40:00,206.33,206.61,206.27,206.6,3600.0,206.33,206.61,206.27,206.6,3600.0
2024-03-01 12:50:00,206.61,207.14,206.57,207.06,6053.0,206.61,207.14,206.57,207.06,6053.0
2024-03-01 13:00:00,206.98,207.13,206.79,207.13,2241.0,206.98,207.13,206.79,207.13,2241.0
2024-03-01 13:10:00,207.11,207.21,206.63,206.63,8119.0,207.11,207.21,206.63,206.63,8119.0
2024-03-01 13:20:00,206.59,206.6,206.02,206.02,5486.0,206.59,206.6,206.02,206.02,5486.0
2024-03-01 13:30:00,206.01,206.07,205.85,205.99,5680.0,206.01,206.07,205.85,205.99,5680.0
2024-03-01 13:40:00,206.06,206.15,205.84,205.96,3453.0,206.06,206.15,205.84,205.96,3453.0
2024-03-01 13:50:00,206.2,206.22,205.82,205.82,5008.0,206.2,206.22,205.82,205.82,5008.0
2024-03-01 14:00:00,206.0,206.6,205.88,206.21,6800.0,206.0,206.6,205.88,206.21,6800.0
2024-03-01 14:10:00,206.08,206.08,205.8,205.81,2681.0,206.08,206.08,205.8,205.81,2681.0
2024-03-01 14:20:00,205.84,206.17,205.66,206.17,12132.0,205.84,206.17,205.66,206.17,12132.0
2024-03-01 14:30:00,206.0,206.08,205.68,205.81,3141.0,206.0,206.08,205.68,205.81,3141.0
2024-03-01 14:40:00,205.8,206.13,205.8,206.01,3576.0,205.8,206.13,205.8,206.01,3576.0
2024-03-01 14:50:00,206.01,206.32,205.83,206.21,6520.0,206.01,206.32,205.83,206.21,6520.0
2024-03-01 15:00:00,206.24,206.3,205.89,205.9,6276.0,206.24,206.3,205.89,205.9,6276.0
2024-03-01 15:10:00,205.85,206.02,205.77,205.9,5425.0,205.85,206.02,205.77,205.9,5425.0
2024-03-01 15:20:00,205.97,206.3,205.97,206.28,3972.0,205.97,206.3,205.97,206.28,3972.0
2024-03-01 15:30:00,206.26,206.26,205.97,206.01,8375.0,206.26,206.26,205.97,206.01,8375.0
2024-03-01 15:40:00,206.0,206.16,205.64,205.73,25532.0,206.0,206.16,205.64,205.73,25532.0
2024-03-01 15:50:00,205.73,206.11,205.46,205.68,108374.0,205.73,206.11,205.46,205.68,108374.0
2024-03-04 09:30:00,205.79,206.6,204.28,204.97,12384.0,205.79,206.6,204.28,204.97,12384.0
2024-03-04 09:40:00,205.31,205.75,204.14,204.14,7621.0,205.31,205.75,204.14,204.14,7621.0
2024-03-04 09:50:00,204.28,205.8,204.28,205.8,5274.0,204.28,205.8,204.28,205.8,5274.0
2024-03-04 10:00:00,205.91,206.17,204.79,204.89,4890.0,205.91,206.17,204.79,204.89,4890.0
2024-03-04 10:10:00,204.98,205.1,204.01,204.74,7183.0,204.98,205.1,204.01,204.74,7183.0
2024-03-04 10:20:00,204.74,204.74,203.94,204.26,6749.0,204.74,204.74,203.94,204.26,6749.0
2024-03-04 10:30:00,204.37,204.37,203.71,203.72,5840.0,204.37,204.37,203.71,203.72,5840.0
2024-03-04 10:40:00,203.78,204.68,203.76,204.01,13640.0,203.78,204.68,203.76,204.01,13640.0
2024-03-04 10:50:00,204.01,205.72,204.0,205.69,8739.0,204.01,205.72,204.0,205.69,8739.0
2024-03-04 11:00:00,205.63,206.47,205.63,206.45,9180.0,205.63,206.47,205.63,206.45,9180.0
2024-03-04 11:10:00,206.46,206.98,206.34,206.94,7649.0,206.46,206.98,206.34,206.94,7649.0
2024-03-04 11:20:00,206.93,207.14,206.52,207.14,9653.0,206.93,207.14,206.52,207.14,9653.0
2024-03-04 11:30:00,207.17,207.31,206.65,207.28,10389.0,207.17,207.31,206.65,207.28,10389.0
2024-03-04 11:40:00,207.3,207.6,207.09,207.45,9534.0,207.3,207.6,207.09,207.45,9534.0
2024-03-04 11:50:00,207.24,207.38,206.66,207.38,7601.0,207.24,207.38,206.66,207.38,7601.0
2024-03-04 12:00:00,207.35,207.35,206.87,206.98,4316.0,207.35,207.35,206.87,206.98,4316.0
2024-03-04 12:10:00,206.97,207.14,206.73,207.13,5853.0,206.97,207.14,206.73,207.13,5853.0
2024-03-04 12:20:00,207.12,207.29,207.03,207.19,4110.0,207.12,207.29,207.03,207.19,4110.0
2024-03-04 12:30:00,207.19,207.38,206.98,206.98,2415.0,207.19,207.38,206.98,206.98,2415.0
2024-03-04 12:40:00,207.01,207.11,206.77,206.78,4516.0,207.01,207.11,206.77,206.78,4516.0
2024-03-04 12:50:00,206.89,207.11,206.89,207.03,5394.0,206.89,207.11,206.89,207.03,5394.0
2024-03-04 13:00:00,207.03,207.15,206.93,207.15,8608.0,207.03,207.15,206.93,207.15,8608.0
2024-03-04 13:10:00,207.06,207.67,207.05,207.39,7969.0,207.06,207.67,207.05,207.39,7969.0
2024-03-04 13:20:00,207.42,207.42,207.21,207.33,2846.0,207.42,207.42,207.21,207.33,2846.0
2024-03-04 13:30:00,207.3,207.62,207.21,207.62,3184.0,207.3,207.62,207.21,207.62,3184.0
2024-03-04 13:40:00,207.68,207.68,207.48,207.53,3634.0,207.68,207.68,207.48,207.53,3634.0
2024-03-04 13:50:00,207.44,207.45,207.23,207.27,6494.0,207.44,207.45,207.23,207.27,6494.0
2024-03-04 14:00:00,207.29,207.72,207.2,207.71,9947.0,207.29,207.72,207.2,207.71,9947.0
2024-03-04 14:10:00,207.7,207.7,207.16,207.3,7965.0,207.7,207.7,207.16,207.3,7965.0
2024-03-04 14:20:00,207.31,207.33,206.78,207.13,8579.0,207.31,207.33,206.78,207.13,8579.0
2024-03-04 14:30:00,207.14,207.88,207.06,207.88,6940.0,207.14,207.88,207.06,207.88,6940.0
2024-03-04 14:40:00,207.87,208.17,207.75,208.0,7550.0,207.87,208.17,207.75,208.0,7550.0
2024-03-04 14:50:00,208.06,208.14,207.84,207.92,11221.0,208.06,208.14,207.84,207.92,11221.0
2024-03-04 15:00:00,207.97,208.26,207.94,207.94,15192.0,207.97,208.26,207.94,207.94,15192.0
2024-03-04 15:10:00,207.9,208.15,207.67,207.67,8336.0,207.9,208.15,207.67,207.67,8336.0
2024-03-04 15:20:00,207.51,207.76,207.27,207.58,10815.0,207.51,207.76,207.27,207.58,10815.0
2024-03-04 15:30:00,207.63,208.28,207.63,207.94,26645.0,207.63,208.28,207.63,207.94,26645.0
2024-03-04 15:40:00,207.94,208.85,207.42,207.68,44502.0,207.94,208.85,207.42,207.68,44502.0
2024-03-04 15:50:00,207.75,208.5,207.36,208.42,88564.0,207.75,208.5,207.36,208.42,88564.0
2024-03-05 09:30:00,207.26,208.1,207.01,207.05,6486.0,207.26,208.1,207.01,207.05,6486.0
2024-03-05 09:40:00,207.36,209.54,207.36,209.44,3608.0,207.36,209.54,207.36,209.44,3608.0
2024-03-05 09:50:00,209.3,210.47,209.29,210.47,5607.0,209.3,210.47,209.29,210.47,5607.0
2024-03-05 10:00:00,210.74,211.28,209.92,210.15,28361.0,210.74,211.28,209.92,210.15,28361.0
2024-03-05 10:10:00,210.18,210.32,208.97,209.37,12029.0,210.18,210.32,208.97,209.37,12029.0
2024-03-05 10:20:00,209.28,209.8,209.13,209.33,7996.0,209.28,209.8,209.13,209.33,7996.0
2024-03-05 10:30:00,209.33,209.43,208.58,209.0,14527.0,209.33,209.43,208.58,209.0,14527.0
2024-03-05 10:40:00,209.09,209.98,209.06,209.97,11708.0,209.09,209.98,209.06,209.97,11708.0
2024-03-05 10:50:00,209.98,210.28,209.87,210.09,6141.0,209.98,210.28,209.87,210.09,6141.0
2024-03-05 11:00:00,210.23,210.39,209.61,209.61,5753.0,210.23,210.39,209.61,209.61,5753.0
2024-03-05 11:10:00,209.62,209.69,209.21,209.28,4909.0,209.62,209.69,209.21,209.28,4909.0
2024-03-05 11:20:00,209.28,210.05,209.28,209.96,4944.0,209.28,210.05,209.28,209.96,4944.0
2024-03-05 11:30:00,209.85,210.4,209.76,210.4,6629.0,209.85,210.4,209.76,210.4,6629.0
2024-03-05 11:40:00,210.4,210.59,209.92,210.25,8113.0,210.4,210.59,209.92,210.25,8113.0
2024-03-05 11:50:00,210.21,210.37,209.81,210.33,4503.0,210.21,210.37,209.81,210.33,4503.0
2024-03-05 12:00:00,210.5,210.74,210.26,210.26,8118.0,210.5,210.74,210.26,210.26,8118.0
2024-03-05 12:10:00,210.26,210.64,210.09,210.64,3388.0,210.26,210.64,210.09,210.64,3388.0
2024-03-05 12:20:00,210.59,210.64,210.22,210.53,7675.0,210.59,210.64,210.22,210.53,7675.0
2024-03-05 12:30:00,210.53,211.21,210.43,211.21,15895.0,210.53,211.21,210.43,211.21,15895.0
2024-03-05 12:40:00,211.25,211.56,211.2,211.34,8208.0,211.25,211.56,211.2,211.34,8208.0
2024-03-05 12:50:00,211.46,211.77,211.23,211.55,7995.0,211.46,211.77,211.23,211.55,7995.0
2024-03-05 13:00:00,211.64,211.64,211.04,211.19,9207.0,211.64,211.64,211.04,211.19,9207.0
2024-03-05 13:10:00,211.1,211.15,210.95,210.98,5650.0,211.1,211.15,210.95,210.98,5650.0
2024-03-05 13:20:00,210.98,211.67,210.98,211.59,6768.0,210.98,211.67,210.98,211.59,6768.0
2024-03-05 13:30:00,211.61,211.94,211.49,211.6,6916.0,211.61,211.94,211.49,211.6,6916.0
2024-03-05 13:40:00,211.6,211.68,211.29,211.29,7025.0,211.6,211.68,211.29,211.29,7025.0
2024-03-05 13:50:00,211.25,211.48,211.24,211.37,3401.0,211.25,211.48,211.24,211.37,3401.0
2024-03-05 14:00:00,211.47,211.73,211.47,211.62,5390.0,211.47,211.73,211.47,211.62,5390.0
2024-03-05 14:10:00,211.61,211.92,211.57,211.58,4734.0,211.61,211.92,211.57,211.58,4734.0
2024-03-05 14:20:00,211.48,211.72,211.47,211.72,4260.0,211.48,211.72,211.47,211.72,4260.0
2024-03-05 14:30:00,211.76,211.79,211.14,211.14,6047.0,211.76,211.79,211.14,211.14,6047.0
2024-03-05 14:40:00,211.04,211.29,210.81,210.82,4370.0,211.04,211.29,210.81,210.82,4370.0
2024-03-05 14:50:00,210.9,210.9,210.15,210.15,5528.0,210.9,210.9,210.15,210.15,5528.0
2024-03-05 15:00:00,210.13,210.2,209.59,210.19,13326.0,210.13,210.2,209.59,210.19,13326.0
2024-03-05 15:10:00,210.23,211.28,210.21,211.18,30522.0,210.23,211.28,210.21,211.18,30522.0
2024-03-05 15:20:00,211.18,211.32,210.55,210.74,32063.0,211.18,211.32,210.55,210.74,32063.0
2024-03-05 15:30:00,210.77,212.29,210.66,212.05,34510.0,210.77,212.29,210.66,212.05,34510.0
2024-03-05 15:40:00,212.08,212.12,211.12,211.4,28720.0,212.08,212.12,211.12,211.4,28720.0
2024-03-05 15:50:00,211.46,212.36,211.16,212.21,100815.0,211.46,212.36,211.16,212.21,100815.0
2024-03-06 09:30:00,212.94,213.68,207.97,209.0,45584.0,212.94,213.68,207.97,209.0,45584.0
2024-03-06 09:40:00,209.0,210.18,207.21,209.9,17759.0,209.0,210.18,207.21,209.9,17759.0
2024-03-06 09:50:00,209.89,210.98,209.68,210.98,18824.0,209.89,210.98,209.68,210.98,18824.0
2024-03-06 10:00:00,210.81,211.23,208.61,208.98,23371.0,210.81,211.23,208.61,208.98,23371.0
2024-03-06 10:10:00,209.28,210.46,209.26,210.46,10161.0,209.28,210.46,209.26,210.46,10161.0
2024-03-06 10:20:00,210.57,210.64,209.0,209.13,12999.0,210.57,210.64,209.0,209.13,12999.0
2024-03-06 10:30:00,209.2,210.0,209.11,209.88,20797.0,209.2,210.0,209.11,209.88,20797.0
2024-03-06 10:40:00,209.87,209.97,208.95,209.39,17945.0,209.87,209.97,208.95,209.39,17945.0
2024-03-06 10:50:00,209.39,210.5,209.29,209.6,31443.0,209.39,210.5,209.29,209.6,31443.0
2024-03-06 11:00:00,209.63,210.32,209.63,210.1,9524.0,209.63,210.32,209.63,210.1,9524.0
2024-03-06 11:10:00,210.12,210.12,209.43,209.43,7372.0,210.12,210.12,209.43,209.43,7372.0
2024-03-06 11:20:00,209.37,209.66,208.95,209.16,12644.0,209.37,209.66,208.95,209.16,12644.0
2024-03-06 11:30:00,208.96,209.11,207.84,207.99,12469.0,208.96,209.11,207.84,207.99,12469.0
2024-03-06 11:40:00,208.16,209.22,208.15,208.79,12753.0,208.16,209.22,208.15,208.79,12753.0
2024-03-06 11:50:00,208.78,209.22,208.49,208.75,16465.0,208.78,209.22,208.49,208.75,16465.0
2024-03-06 12:00:00,208.75,209.22,208.44,208.52,10990.0,208.75,209.22,208.44,208.52,10990.0
2024-03-06 12:10:00,208.44,208.54,207.26,207.27,14346.0,208.44,208.54,207.26,207.27,14346.0
2024-03-06 12:20:00,207.28,207.78,206.75,206.77,37576.0,207.28,207.78,206.75,206.77,37576.0
2024-03-06 12:30:00,206.9,207.51,206.78,206.96,22678.0,206.9,207.51,206.78,206.96,22678.0
2024-03-06 12:40:00,207.04,207.18,206.61,206.76,18275.0,207.04,207.18,206.61,206.76,18275.0
2024-03-06 12:50:00,206.76,206.78,206.05,206.25,11302.0,206.76,206.78,206.05,206.25,11302.0
2024-03-06 13:00:00,206.25,206.76,206.06,206.55,17320.0,206.25,206.76,206.06,206.55,17320.0
2024-03-06 13:10:00,206.62,206.79,205.89,206.58,17927.0,206.62,206.79,205.89,206.58,17927.0
2024-03-06 13:20:00,206.59,206.67,206.11,206.34,16810.0,206.59,206.67,206.11,206.34,16810.0
2024-03-06 13:30:00,206.3,206.35,205.05,205.63,21254.0,206.3,206.35,205.05,205.63,21254.0
2024-03-06 13:40:00,205.63,205.88,204.99,205.04,17602.0,205.63,205.88,204.99,205.04,17602.0
2024-03-06 13:50:00,205.04,205.52,204.99,205.31,18295.0,205.04,205.52,204.99,205.31,18295.0
2024-03-06 14:00:00,205.3,206.59,205.22,206.13,33598.0,205.3,206.59,205.22,206.13,33598.0
2024-03-06 14:10:00,206.13,206.13,204.86,205.18,25542.0,206.13,206.13,204.86,205.18,25542.0
2024-03-06 14:20:00,205.17,206.17,205.07,206.08,40961.0,205.17,206.17,205.07,206.08,40961.0
2024-03-06 14:30:00,206.08,206.31,205.61,205.61,20193.0,206.08,206.31,205.61,205.61,20193.0
2024-03-06 14:40:00,205.47,206.33,205.02,205.75,70890.0,205.47,206.33,205.02,205.75,70890.0
2024-03-06 14:50:00,205.74,206.32,205.71,206.14,26662.0,205.74,206.32,205.71,206.14,26662.0
2024-03-06 15:00:00,206.22,207.1,206.0,206.4,64193.0,206.22,207.1,206.0,206.4,64193.0
2024-03-06 15:10:00,206.4,206.51,204.83,204.85,43161.0,206.4,206.51,204.83,204.85,43161.0
2024-03-06 15:20:00,204.65,205.65,204.01,205.53,28021.0,204.65,205.65,204.01,205.53,28021.0
2024-03-06 15:30:00,205.41,205.69,204.7,205.01,32420.0,205.41,205.69,204.7,205.01,32420.0
2024-03-06 15:40:00,205.02,206.41,204.75,206.17,71887.0,205.02,206.41,204.75,206.17,71887.0
2024-03-06 15:50:00,206.17,206.36,204.99,205.89,160303.0,206.17,206.36,204.99,205.89,160303.0
2024-03-07 09:30:00,221.98,227.5,219.01,221.89,262376.0,221.98,227.5,219.01,221.89,262376.0
2024-03-07 09:40:00,221.89,222.2,218.98,220.87,84164.0,221.89,222.2,218.98,220.87,84164.0
2024-03-07 09:50:00,221.17,223.77,220.81,222.99,66058.0,221.17,223.77,220.81,222.99,66058.0
2024-03-07 10:00:00,223.03,224.31,219.76,219.76,56101.0,223.03,224.31,219.76,219.76,56101.0
2024-03-07 10:10:00,219.53,221.05,219.53,220.24,73472.0,219.53,221.05,219.53,220.24,73472.0
2024-03-07 10:20:00,220.24,223.3,218.36,222.4,50015.0,220.24,223.3,218.36,222.4,50015.0
2024-03-07 10:30:00,222.44,223.16,220.4,220.77,24306.0,222.44,223.16,220.4,220.77,24306.0
2024-03-07 10:40:00,220.84,222.46,220.45,221.47,28824.0,220.84,222.46,220.45,221.47,28824.0
2024-03-07 10:50:00,221.72,222.07,217.98,218.02,27873.0,221.72,222.07,217.98,218.02,27873.0
2024-03-07 11:00:00,218.23,219.82,217.15,219.48,26750.0,218.23,219.82,217.15,219.48,26750.0
2024-03-07 11:10:00,219.68,220.15,218.82,218.98,17728.0,219.68,220.15,218.82,218.98,17728.0
2024-03-07 11:20:00,219.06,219.66,218.87,219.38,28715.0,219.06,219.66,218.87,219.38,28715.0
2024-03-07 11:30:00,219.12,219.12,217.63,218.66,20085.0,219.12,219.12,217.63,218.66,20085.0
2024-03-07 11:40:00,218.72,218.88,217.72,217.99,57599.0,218.72,218.88,217.72,217.99,57599.0
2024-03-07 11:50:00,217.95,218.11,216.48,217.02,37182.0,217.95,218.11,216.48,217.02,37182.0
2024-03-07 12:00:00,217.04,218.73,216.86,218.47,13774.0,217.04,218.73,216.86,218.47,13774.0
2024-03-07 12:10:00,218.44,218.86,217.35,217.42,12284.0,218.44,218.86,217.35,217.42,12284.0
2024-03-07 12:20:00,217.02,217.13,216.18,216.55,25019.0,217.02,217.13,216.18,216.55,25019.0
2024-03-07 12:30:00,216.7,216.95,216.1,216.77,15373.0,216.7,216.95,216.1,216.77,15373.0
2024-03-07 12:40:00,217.01,218.79,216.6,216.83,26520.0,217.01,218.79,216.6,216.83,26520.0
2024-03-07 12:50:00,216.62,218.81,216.62,218.81,14479.0,216.62,218.81,216.62,218.81,14479.0
2024-03-07 13:00:00,218.61,218.74,217.62,218.63,21180.0,218.61,218.74,217.62,218.63,21180.0
2024-03-07 13:10:00,218.75,219.96,218.6,219.24,24456.0,218.75,219.96,218.6,219.24,24456.0
2024-03-07 13:20:00,219.28,220.2,219.02,219.58,15036.0,219.28,220.2,219.02,219.58,15036.0
2024-03-07 13:30:00,219.45,219.59,218.26,218.73,22639.0,219.45,219.59,218.26,218.73,22639.0
2024-03-07 13:40:00,218.76,219.14,218.35,218.46,10396.0,218.76,219.14,218.35,218.46,10396.0
2024-03-07 13:50:00,218.37,219.87,218.37,219.43,12796.0,218.37,219.87,218.37,219.43,12796.0
2024-03-07 14:00:00,219.45,219.45,218.69,218.84,10699.0,219.45,219.45,218.69,218.84,10699.0
2024-03-07 14:10:00,218.93,220.08,218.92,219.47,12493.0,218.93,220.08,218.92,219.47,12493.0
2024-03-07 14:20:00,219.43,220.41,219.27,219.4,19744.0,219.43,220.41,219.27,219.4,19744.0
2024-03-07 14:30:00,219.42,220.49,219.25,220.39,13388.0,219.42,220.49,219.25,220.39,13388.0
2024-03-07 14:40:00,220.3,220.79,220.13,220.75,20677.0,220.3,220.79,220.13,220.75,20677.0
2024-03-07 14:50:00,220.89,221.68,220.49,221.65,22695.0,220.89,221.68,220.49,221.65,22695.0
2024-03-07 15:00:00,221.63,223.02,220.93,222.98,36022.0,221.63,223.02,220.93,222.98,36022.0
2024-03-07 15:10:00,222.91,223.34,222.25,222.88,32440.0,222.91,223.34,222.25,222.88,32440.0
2024-03-07 15:20:00,222.81,222.83,222.07,222.12,31036.0,222.81,222.83,222.07,222.12,31036.0
2024-03-07 15:30:00,222.11,222.92,221.52,222.05,35879.0,222.11,222.92,221.52,222.05,35879.0
2024-03-07 15:40:00,222.05,222.15,220.46,220.78,45003.0,222.05,222.15,220.46,220.78,45003.0
2024-03-07 15:50:00,220.77,221.32,220.08,221.26,181178.0,220.77,221.32,220.08,221.26,181178.0
2024-03-08 09:30:00,223.6,223.6,217.91,219.12,22313.0,223.6,223.6,217.91,219.12,22313.0
2024-03-08 09:40:00,218.97,219.36,217.71,217.71,13300.0,218.97,219.36,217.71,217.71,13300.0
2024-03-08 09:50:00,217.92,218.28,214.76,217.27,24118.0,217.92,218.28,214.76,217.27,24118.0
2024-03-08 10:00:00,217.59,218.81,217.08,218.64,11112.0,217.59,218.81,217.08,218.64,11112.0
2024-03-08 10:10:00,218.71,219.5,217.78,217.78,40535.0,218.71,219.5,217.78,217.78,40535.0
2024-03-08 10:20:00,218.04,218.1,216.54,216.55,27449.0,218.04,218.1,216.54,216.55,27449.0
2024-03-08 10:30:00,216.54,216.66,215.78,216.26,9253.0,216.54,216.66,215.78,216.26,9253.0
2024-03-08 10:40:00,216.26,216.31,215.2,216.09,12935.0,216.26,216.31,215.2,216.09,12935.0
2024-03-08 10:50:00,216.15,216.41,215.37,216.41,21083.0,216.15,216.41,215.37,216.41,21083.0
2024-03-08 11:00:00,216.6,216.99,215.85,216.13,24652.0,216.6,216.99,215.85,216.13,24652.0
2024-03-08 11:10:00,215.9,216.13,215.46,215.78,20939.0,215.9,216.13,215.46,215.78,20939.0
2024-03-08 11:20:00,215.77,216.05,214.85,214.96,16471.0,215.77,216.05,214.85,214.96,16471.0
2024-03-08 11:30:00,215.0,215.78,214.68,215.56,21384.0,215.0,215.78,214.68,215.56,21384.0
2024-03-08 11:40:00,215.43,216.2,215.22,215.71,7835.0,215.43,216.2,215.22,215.71,7835.0
2024-03-08 11:50:00,215.65,215.65,214.75,215.06,6218.0,215.65,215.65,214.75,215.06,6218.0
2024-03-08 12:00:00,214.94,215.53,214.64,215.43,10620.0,214.94,215.53,214.64,215.43,10620.0
2024-03-08 12:10:00,215.24,215.27,214.35,214.55,8545.0,215.24,215.27,214.35,214.55,8545.0
2024-03-08 12:20:00,214.57,215.42,214.22,215.26,9829.0,214.57,215.42,214.22,215.26,9829.0
2024-03-08 12:30:00,215.28,215.81,215.27,215.57,5387.0,215.28,215.81,215.27,215.57,5387.0
2024-03-08 12:40:00,215.61,215.92,215.13,215.13,5513.0,215.61,215.92,215.13,215.13,5513.0
2024-03-08 12:50:00,215.23,215.23,214.79,215.14,15077.0,215.23,215.23,214.79,215.14,15077.0
2024-03-08 13:00:00,215.14,215.14,214.64,215.03,22899.0,215.14,215.14,214.64,215.03,22899.0
2024-03-08 13:10:00,215.05,215.29,214.72,214.81,8658.0,215.05,215.29,214.72,214.81,8658.0
2024-03-08 13:20:00,214.82,215.11,214.59,214.59,12819.0,214.82,215.11,214.59,214.59,12819.0
2024-03-08 13:30:00,214.59,214.6,213.41,213.41,22695.0,214.59,214.6,213.41,213.41,22695.0
2024-03-08 13:40:00,213.37,214.38,213.2,214.0,8370.0,213.37,214.38,213.2,214.0,8370.0
2024-03-08 13:50:00,214.14,214.26,214.01,214.2,5066.0,214.14,214.26,214.01,214.2,5066.0
2024-03-08 14:00:00,214.2,214.36,213.91,213.98,6619.0,214.2,214.36,213.91,213.98,6619.0
2024-03-08 14:10:00,214.02,215.25,213.91,215.11,13082.0,214.02,215.25,213.91,215.11,13082.0
2024-03-08 14:20:00,215.09,215.32,215.0,215.24,11978.0,215.09,215.32,215.0,215.24,11978.0
2024-03-08 14:30:00,215.25,215.32,214.78,215.17,5797.0,215.25,215.32,214.78,215.17,5797.0
2024-03-08 14:40:00,215.26,215.43,215.25,215.29,9713.0,215.26,215.43,215.25,215.29,9713.0
2024-03-08 14:50:00,215.38,215.38,214.86,215.03,8024.0,215.38,215.38,214.86,215.03,8024.0
2024-03-08 15:00:00,214.99,215.49,214.98,215.23,19145.0,214.99,215.49,214.98,215.23,19145.0
2024-03-08 15:10:00,215.12,216.06,214.91,215.94,16487.0,215.12,216.06,214.91,215.94,16487.0
2024-03-08 15:20:00,215.88,216.6,215.67,215.68,14514.0,215.88,216.6,215.67,215.68,14514.0
2024-03-08 15:30:00,215.51,216.04,215.35,215.57,24923.0,215.51,216.04,215.35,215.57,24923.0
2024-03-08 15:40:00,215.64,216.59,215.63,215.99,33923.0,215.64,216.59,215.63,215.99,33923.0
2024-03-08 15:50:00,216.05,216.46,215.82,216.39,84048.0,216.05,216.46,215.82,216.39,84048.0
2024-03-11 09:30:00,216.63,218.98,216.16,216.42,29242.0,216.63,218.98,216.16,216.42,29242.0
2024-03-11 09:40:00,216.41,217.05,215.03,215.37,8529.0,216.41,217.05,215.03,215.37,8529.0
2024-03-11 09:50:00,215.9,216.62,215.9,216.07,8052.0,215.9,216.62,215.9,216.07,8052.0
2024-03-11 10:00:00,216.31,216.31,214.4,214.45,13213.0,216.31,216.31,214.4,214.45,13213.0
2024-03-11 10:10:00,214.38,214.46,213.48,214.0,31046.0,214.38,214.46,213.48,214.0,31046.0
2024-03-11 10:20:00,214.29,214.39,213.4,213.51,12985.0,214.29,214.39,213.4,213.51,12985.0
2024-03-11 10:30:00,213.69,214.24,213.69,214.01,6211.0,213.69,214.24,213.69,214.01,6211.0
2024-03-11 10:40:00,213.95,214.17,213.91,213.98,5619.0,213.95,214.17,213.91,213.98,5619.0
2024-03-11 10:50:00,214.18,215.17,213.97,215.17,9069.0,214.18,215.17,213.97,215.17,9069.0
2024-03-11 11:00:00,215.1,215.91,215.07,215.83,10254.0,215.1,215.91,215.07,215.83,10254.0
2024-03-11 11:10:00,215.8,215.8,214.66,214.98,4638.0,215.8,215.8,214.66,214.98,4638.0
2024-03-11 11:20:00,215.11,215.16,214.41,214.52,5500.0,215.11,215.16,214.41,214.52,5500.0
2024-03-11 11:30:00,214.41,214.41,213.59,214.21,7356.0,214.41,214.41,213.59,214.21,7356.0
2024-03-11 11:40:00,214.16,214.76,214.16,214.71,2780.0,214.16,214.76,214.16,214.71,2780.0
2024-03-11 11:50:00,214.59,214.6,213.81,214.43,7478.0,214.59,214.6,213.81,214.43,7478.0
2024-03-11 12:00:00,214.51,214.51,213.95,213.99,2683.0,214.51,214.51,213.95,213.99,2683.0
2024-03-11 12:10:00,213.98,213.98,213.32,213.67,29311.0,213.98,213.98,213.32,213.67,29311.0
2024-03-11 12:20:00,213.62,213.62,213.35,213.37,7856.0,213.62,213.62,213.35,213.37,7856.0
2024-03-11 12:30:00,213.41,213.7,213.4,213.59,2774.0,213.41,213.7,213.4,213.59,2774.0
2024-03-11 12:40:00,213.6,214.44,213.6,213.91,35515.0,213.6,214.44,213.6,213.91,35515.0
2024-03-11 12:50:00,213.88,214.41,213.88,214.25,4684.0,213.88,214.41,213.88,214.25,4684.0
2024-03-11 13:00:00,214.37,214.57,214.22,214.57,3001.0,214.37,214.57,214.22,214.57,3001.0
2024-03-11 13:10:00,214.64,214.91,214.63,214.83,2628.0,214.64,214.91,214.63,214.83,2628.0
2024-03-11 13:20:00,214.88,214.88,214.57,214.67,3001.0,214.88,214.88,214.57,214.67,3001.0
2024-03-11 13:30:00,214.69,215.05,214.66,214.85,6545.0,214.69,215.05,214.66,214.85,6545.0
2024-03-11 13:40:00,214.75,214.75,213.83,214.42,5537.0,214.75,214.75,213.83,214.42,5537.0
2024-03-11 13:50:00,214.43,214.99,214.42,214.99,2826.0,214.43,214.99,214.42,214.99,2826.0
2024-03-11 14:00:00,214.98,215.18,214.81,215.08,7725.0,214.98,215.18,214.81,215.08,7725.0
2024-03-11 14:10:00,215.14,215.41,215.03,215.4,3707.0,215.14,215.41,215.03,215.4,3707.0
2024-03-11 14:20:00,215.4,215.6,215.2,215.27,8623.0,215.4,215.6,215.2,215.27,8623.0
2024-03-11 14:30:00,215.24,215.27,214.9,215.03,4272.0,215.24,215.27,214.9,215.03,4272.0
2024-03-11 14:40:00,215.1,215.17,214.65,215.05,6347.0,215.1,215.17,214.65,215.05,6347.0
2024-03-11 14:50:00,215.16,215.27,215.05,215.15,3933.0,215.16,215.27,215.05,215.15,3933.0
2024-03-11 15:00:00,215.11,215.36,215.11,215.24,6315.0,215.11,215.36,215.11,215.24,6315.0
2024-03-11 15:10:00,215.25,215.25,214.43,214.43,7160.0,215.25,215.25,214.43,214.43,7160.0
2024-03-11 15:20:00,214.47,214.79,214.31,214.48,8359.0,214.47,214.79,214.31,214.48,8359.0
2024-03-11 15:30:00,214.45,214.7,214.11,214.25,10670.0,214.45,214.7,214.11,214.25,10670.0
2024-03-11 15:40:00,214.28,214.28,213.44,213.5,28490.0,214.28,214.28,213.44,213.5,28490.0
2024-03-11 15:50:00,213.54,214.71,213.5,214.62,66146.0,213.54,214.71,213.5,214.62,66146.0
2024-03-12 09:30:00,215.02,218.51,215.02,217.8,5113.0,215.02,218.51,215.02,217.8,5113.0
2024-03-12 09:40:00,218.22,218.63,216.86,217.13,14327.0,218.22,218.63,216.86,217.13,14327.0
2024-03-12 09:50:00,217.14,218.78,216.85,218.63,19580.0,217.14,218.78,216.85,218.63,19580.0
2024-03-12 10:00:00,218.43,219.23,218.19,218.91,8469.0,218.43,219.23,218.19,218.91,8469.0
2024-03-12 10:10:00,218.81,219.65,218.55,219.25,6072.0,218.81,219.65,218.55,219.25,6072.0
2024-03-12 10:20:00,219.23,219.98,219.22,219.62,6636.0,219.23,219.98,219.22,219.62,6636.0
2024-03-12 10:30:00,219.8,219.8,219.33,219.4,8085.0,219.8,219.8,219.33,219.4,8085.0
2024-03-12 10:40:00,219.32,219.56,218.8,219.37,7198.0,219.32,219.56,218.8,219.37,7198.0
2024-03-12 10:50:00,219.23,219.94,219.2,219.22,7125.0,219.23,219.94,219.2,219.22,7125.0
2024-03-12 11:00:00,219.46,219.86,219.11,219.86,4475.0,219.46,219.86,219.11,219.86,4475.0
2024-03-12 11:10:00,220.0,220.32,219.83,219.87,6807.0,220.0,220.32,219.83,219.87,6807.0
2024-03-12 11:20:00,219.77,220.0,219.4,219.52,9279.0,219.77,220.0,219.4,219.52,9279.0
2024-03-12 11:30:00,219.6,220.14,219.6,220.14,1200.0,219.6,220.14,219.6,220.14,1200.0
2024-03-12 11:40:00,219.93,219.93,218.77,218.78,5256.0,219.93,219.93,218.77,218.78,5256.0
2024-03-12 11:50:00,218.77,219.24,218.64,218.72,10424.0,218.77,219.24,218.64,218.72,10424.0
2024-03-12 12:00:00,218.65,218.71,218.6,218.63,2500.0,218.65,218.71,218.6,218.63,2500.0
2024-03-12 12:10:00,218.76,218.79,218.32,218.32,4481.0,218.76,218.79,218.32,218.32,4481.0
2024-03-12 12:20:00,218.51,218.66,218.3,218.35,5293.0,218.51,218.66,218.3,218.35,5293.0
2024-03-12 12:30:00,218.26,218.47,218.1,218.1,6779.0,218.26,218.47,218.1,218.1,6779.0
2024-03-12 12:40:00,218.22,218.37,217.51,217.61,2224.0,218.22,218.37,217.51,217.61,2224.0
2024-03-12 12:50:00,217.56,218.05,217.56,217.91,4637.0,217.56,218.05,217.56,217.91,4637.0
2024-03-12 13:00:00,218.06,218.14,217.57,217.68,5851.0,218.06,218.14,217.57,217.68,5851.0
2024-03-12 13:10:00,217.65,218.13,217.39,218.13,3509.0,217.65,218.13,217.39,218.13,3509.0
2024-03-12 13:20:00,218.39,218.51,218.23,218.29,7954.0,218.39,218.51,218.23,218.29,7954.0
2024-03-12 13:30:00,218.45,218.72,218.19,218.72,4056.0,218.45,218.72,218.19,218.72,4056.0
2024-03-12 13:40:00,218.72,218.85,218.54,218.85,2669.0,218.72,218.85,218.54,218.85,2669.0
2024-03-12 13:50:00,218.84,219.1,218.77,219.1,5423.0,218.84,219.1,218.77,219.1,5423.0
2024-03-12 14:00:00,219.18,219.31,219.11,219.2,4579.0,219.18,219.31,219.11,219.2,4579.0
2024-03-12 14:10:00,219.31,219.53,219.07,219.12,9249.0,219.31,219.53,219.07,219.12,9249.0
2024-03-12 14:20:00,219.19,219.37,219.18,219.23,4434.0,219.19,219.37,219.18,219.23,4434.0
2024-03-12 14:30:00,219.21,219.21,218.89,218.91,9778.0,219.21,219.21,218.89,218.91,9778.0
2024-03-12 14:40:00,219.05,219.4,218.89,219.34,9172.0,219.05,219.4,218.89,219.34,9172.0
2024-03-12 14:50:00,219.43,219.96,219.32,219.83,5685.0,219.43,219.96,219.32,219.83,5685.0
2024-03-12 15:00:00,219.91,219.92,219.66,219.75,6354.0,219.91,219.92,219.66,219.75,6354.0
2024-03-12 15:10:00,219.71,220.26,219.7,220.15,4196.0,219.71,220.26,219.7,220.15,4196.0
2024-03-12 15:20:00,220.18,220.54,220.11,220.28,15256.0,220.18,220.54,220.11,220.28,15256.0
2024-03-12 15:30:00,220.18,220.42,219.56,219.61,10518.0,220.18,220.42,219.56,219.61,10518.0
2024-03-12 15:40:00,219.59,219.69,219.15,219.53,13554.0,219.59,219.69,219.15,219.53,13554.0
2024-03-12 15:50:00,219.5,219.69,219.2,219.64,76200.0,219.5,219.69,219.2,219.64,76200.0
2024-03-13 09:30:00,217.98,220.83,217.98,220.2,10196.0,217.98,220.83,217.98,220.2,10196.0
2024-03-13 09:40:00,220.04,220.05,219.04,219.04,4829.0,220.04,220.05,219.04,219.04,4829.0
2024-03-13 09:50:00,218.86,218.86,218.19,218.71,1375.0,218.86,218.86,218.19,218.71,1375.0
2024-03-13 10:00:00,218.62,218.62,217.48,217.48,4718.0,218.62,218.62,217.48,217.48,4718.0
2024-03-13 10:10:00,217.78,218.3,217.46,217.64,2888.0,217.78,218.3,217.46,217.64,2888.0
2024-03-13 10:20:00,217.41,217.6,217.41,217.43,1200.0,217.41,217.6,217.41,217.43,1200.0
2024-03-13 10:30:00,217.43,218.06,217.28,217.92,6326.0,217.43,218.06,217.28,217.92,6326.0
2024-03-13 10:40:00,217.91,218.32,217.86,218.05,5099.0,217.91,218.32,217.86,218.05,5099.0
2024-03-13 10:50:00,217.77,218.02,217.72,217.72,2817.0,217.77,218.02,217.72,217.72,2817.0
2024-03-13 11:00:00,217.83,218.81,217.66,218.81,8127.0,217.83,218.81,217.66,218.81,8127.0
2024-03-13 11:10:00,218.87,219.27,218.73,218.73,4580.0,218.87,219.27,218.73,218.73,4580.0
2024-03-13 11:20:00,218.88,219.2,218.81,218.94,2800.0,218.88,219.2,218.81,218.94,2800.0
2024-03-13 11:30:00,218.96,219.31,218.79,219.24,8205.0,218.96,219.31,218.79,219.24,8205.0
2024-03-13 11:40:00,219.46,219.48,219.1,219.33,800.0,219.46,219.48,219.1,219.33,800.0
2024-03-13 11:50:00,219.38,219.63,219.2,219.53,3959.0,219.38,219.63,219.2,219.53,3959.0
2024-03-13 12:00:00,219.6,220.21,219.6,220.16,9176.0,219.6,220.21,219.6,220.16,9176.0
2024-03-13 12:10:00,220.18,221.0,220.18,220.89,11339.0,220.18,221.0,220.18,220.89,11339.0
2024-03-13 12:20:00,220.89,220.89,220.2,220.2,10567.0,220.89,220.89,220.2,220.2,10567.0
2024-03-13 12:30:00,220.25,220.25,219.83,220.15,1591.0,220.25,220.25,219.83,220.15,1591.0
2024-03-13 12:40:00,220.15,221.24,220.14,221.01,14864.0,220.15,221.24,220.14,221.01,14864.0
2024-03-13 12:50:00,221.01,221.31,221.0,221.14,1729.0,221.01,221.31,221.0,221.14,1729.0
2024-03-13 13:00:00,221.13,221.54,221.12,221.53,3375.0,221.13,221.54,221.12,221.53,3375.0
2024-03-13 13:10:00,221.43,221.43,221.17,221.18,3891.0,221.43,221.43,221.17,221.18,3891.0
2024-03-13 13:20:00,221.28,221.61,221.21,221.61,7216.0,221.28,221.61,221.21,221.61,7216.0
2024-03-13 13:30:00,221.48,221.65,221.29,221.3,10609.0,221.48,221.65,221.29,221.3,10609.0
2024-03-13 13:40:00,221.43,221.49,221.18,221.33,5541.0,221.43,221.49,221.18,221.33,5541.0
2024-03-13 13:50:00,221.39,221.78,221.32,221.78,2368.0,221.39,221.78,221.32,221.78,2368.0
2024-03-13 14:00:00,221.78,221.82,221.57,221.65,6733.0,221.78,221.82,221.57,221.65,6733.0
2024-03-13 14:10:00,221.57,221.7,221.21,221.24,3082.0,221.57,221.7,221.21,221.24,3082.0
2024-03-13 14:20:00,221.28,221.51,221.27,221.44,1251.0,221.28,221.51,221.27,221.44,1251.0
2024-03-13 14:30:00,221.46,221.63,221.35,221.52,9382.0,221.46,221.63,221.35,221.52,9382.0
2024-03-13 14:40:00,221.44,221.56,221.25,221.51,6406.0,221.44,221.56,221.25,221.51,6406.0
2024-03-13 14:50:00,221.47,221.47,221.1,221.17,5545.0,221.47,221.47,221.1,221.17,5545.0
2024-03-13 15:00:00,221.1,221.26,221.04,221.2,3536.0,221.1,221.26,221.04,221.2,3536.0
2024-03-13 15:10:00,221.22,221.66,221.14,221.56,10833.0,221.22,221.66,221.14,221.56,10833.0
2024-03-13 15:20:00,221.5,221.52,220.35,220.56,5401.0,221.5,221.52,220.35,220.56,5401.0
2024-03-13 15:30:00,220.49,220.76,220.45,220.53,13845.0,220.49,220.76,220.45,220.53,13845.0
2024-03-13 15:40:00,220.59,220.9,220.41,220.84,14610.0,220.59,220.9,220.41,220.84,14610.0
2024-03-13 15:50:00,220.86,221.18,220.54,221.17,55111.0,220.86,221.18,220.54,221.17,55111.0
2024-03-14 09:30:00,221.0,222.25,220.27,222.25,6518.0,221.0,222.25,220.27,222.25,6518.0
2024-03-14 09:40:00,222.15,222.22,220.67,220.67,6888.0,222.15,222.22,220.67,220.67,6888.0
2024-03-14 09:50:00,220.6,220.6,219.51,219.54,13122.0,220.6,220.6,219.51,219.54,13122.0
2024-03-14 10:00:00,219.57,219.57,218.86,218.88,5103.0,219.57,219.57,218.86,218.88,5103.0
2024-03-14 10:10:00,218.87,219.69,218.72,219.15,8270.0,218.87,219.69,218.72,219.15,8270.0
2024-03-14 10:20:00,218.99,219.16,217.74,217.86,6773.0,218.99,219.16,217.74,217.86,6773.0
2024-03-14 10:30:00,217.77,218.68,217.77,218.06,8649.0,217.77,218.68,217.77,218.06,8649.0
2024-03-14 10:40:00,218.06,218.82,218.06,218.62,3312.0,218.06,218.82,218.06,218.62,3312.0
2024-03-14 10:50:00,218.55,218.56,217.43,217.6,3100.0,218.55,218.56,217.43,217.6,3100.0
2024-03-14 11:00:00,217.42,218.12,217.42,217.81,1900.0,217.42,218.12,217.42,217.81,1900.0
2024-03-14 11:10:00,217.66,218.44,217.47,218.44,15347.0,217.66,218.44,217.47,218.44,15347.0
2024-03-14 11:20:00,218.42,218.42,217.47,217.76,5229.0,218.42,218.42,217.47,217.76,5229.0
2024-03-14 11:30:00,217.84,218.51,217.83,218.51,2150.0,217.84,218.51,217.83,218.51,2150.0
2024-03-14 11:40:00,218.21,218.4,217.87,217.87,3859.0,218.21,218.4,217.87,217.87,3859.0
2024-03-14 11:50:00,218.01,218.52,217.96,218.45,1703.0,218.01,218.52,217.96,218.45,1703.0
2024-03-14 12:00:00,218.4,218.4,217.32,217.54,21118.0,218.4,218.4,217.32,217.54,21118.0
2024-03-14 12:10:00,217.45,218.21,217.45,218.08,4056.0,217.45,218.21,217.45,218.08,4056.0
2024-03-14 12:20:00,218.03,219.01,217.78,219.01,3474.0,218.03,219.01,217.78,219.01,3474.0
2024-03-14 12:30:00,219.12,219.17,218.66,218.83,4599.0,219.12,219.17,218.66,218.83,4599.0
2024-03-14 12:40:00,218.83,219.04,218.46,218.57,4685.0,218.83,219.04,218.46,218.57,4685.0
2024-03-14 12:50:00,218.33,218.68,218.31,218.68,3330.0,218.33,218.68,218.31,218.68,3330.0
2024-03-14 13:00:00,218.56,218.68,218.2,218.51,2021.0,218.56,218.68,218.2,218.51,2021.0
2024-03-14 13:10:00,218.3,218.69,218.09,218.25,5615.0,218.3,218.69,218.09,218.25,5615.0
2024-03-14 13:20:00,218.24,218.44,218.05,218.13,5037.0,218.24,218.44,218.05,218.13,5037.0
2024-03-14 13:30:00,218.09,218.64,217.93,218.59,3303.0,218.09,218.64,217.93,218.59,3303.0
2024-03-14 13:40:00,218.7,218.7,218.27,218.55,3882.0,218.7,218.7,218.27,218.55,3882.0
2024-03-14 13:50:00,218.66,219.01,218.57,219.01,3958.0,218.66,219.01,218.57,219.01,3958.0
2024-03-14 14:00:00,218.86,219.11,218.73,218.83,1470.0,218.86,219.11,218.73,218.83,1470.0
2024-03-14 14:10:00,218.95,218.95,218.49,218.57,4547.0,218.95,218.95,218.49,218.57,4547.0
2024-03-14 14:20:00,218.42,218.69,218.37,218.68,7959.0,218.42,218.69,218.37,218.68,7959.0
2024-03-14 14:30:00,218.43,218.63,218.36,218.63,1059.0,218.43,218.63,218.36,218.63,1059.0
2024-03-14 14:40:00,218.38,218.52,218.24,218.28,11540.0,218.38,218.52,218.24,218.28,11540.0
2024-03-14 14:50:00,218.35,218.35,217.2,217.55,10839.0,218.35,218.35,217.2,217.55,10839.0
2024-03-14 15:00:00,217.33,217.57,216.81,216.81,3224.0,217.33,217.57,216.81,216.81,3224.0
2024-03-14 15:10:00,216.86,217.1,216.64,217.06,2558.0,216.86,217.1,216.64,217.06,2558.0
2024-03-14 15:20:00,217.06,217.4,216.77,217.14,13047.0,217.06,217.4,216.77,217.14,13047.0
2024-03-14 15:30:00,217.14,217.42,216.87,217.4,10605.0,217.14,217.42,216.87,217.4,10605.0
2024-03-14 15:40:00,217.36,217.92,217.21,217.92,15858.0,217.36,217.92,217.21,217.92,15858.0
2024-03-14 15:50:00,217.97,218.82,217.77,218.46,65172.0,217.97,218.82,217.77,218.46,65172.0
2024-03-15 09:30:00,217.72,220.04,217.72,220.04,30136.0,217.72,220.04,217.72,220.04,30136.0
2024-03-15 09:40:00,220.02,220.33,218.57,218.68,6496.0,220.02,220.33,218.57,218.68,6496.0
2024-03-15 09:50:00,218.46,218.91,218.14,218.91,3066.0,218.46,218.91,218.14,218.91,3066.0
2024-03-15 10:00:00,218.88,218.89,217.86,218.25,10294.0,218.88,218.89,217.86,218.25,10294.0
2024-03-15 10:10:00,218.41,218.67,218.26,218.58,4674.0,218.41,218.67,218.26,218.58,4674.0
2024-03-15 10:20:00,218.71,219.18,218.71,218.84,4448.0,218.71,219.18,218.71,218.84,4448.0
2024-03-15 10:30:00,218.98,219.47,218.85,219.46,6141.0,218.98,219.47,218.85,219.46,6141.0
2024-03-15 10:40:00,219.42,219.68,219.23,219.68,7144.0,219.42,219.68,219.23,219.68,7144.0
2024-03-15 10:50:00,219.68,220.01,219.12,219.34,6400.0,219.68,220.01,219.12,219.34,6400.0
2024-03-15 11:00:00,219.28,219.37,218.87,218.94,4393.0,219.28,219.37,218.87,218.94,4393.0
2024-03-15 11:10:00,218.81,218.97,218.5,218.83,3166.0,218.81,218.97,218.5,218.83,3166.0
2024-03-15 11:20:00,218.8,219.1,218.79,219.06,3119.0,218.8,219.1,218.79,219.06,3119.0
2024-03-15 11:30:00,219.05,219.11,218.87,219.04,2804.0,219.05,219.11,218.87,219.04,2804.0
2024-03-15 11:40:00,219.0,219.02,218.49,218.49,2671.0,219.0,219.02,218.49,218.49,2671.0
2024-03-15 11:50:00,218.52,218.61,218.16,218.4,4357.0,218.52,218.61,218.16,218.4,4357.0
2024-03-15 12:00:00,218.33,218.63,218.33,218.47,3493.0,218.33,218.63,218.33,218.47,3493.0
2024-03-15 12:10:00,218.48,218.57,218.43,218.57,2053.0,218.48,218.57,218.43,218.57,2053.0
2024-03-15 12:20:00,218.64,219.2,218.63,219.15,2800.0,218.64,219.2,218.63,219.15,2800.0
2024-03-15 12:30:00,219.15,219.15,218.66,218.88,4630.0,219.15,219.15,218.66,218.88,4630.0
2024-03-15 12:40:00,218.9,218.93,218.71,218.73,3087.0,218.9,218.93,218.71,218.73,3087.0
2024-03-15 12:50:00,218.77,218.81,218.23,218.33,1832.0,218.77,218.81,218.23,218.33,1832.0
2024-03-15 13:00:00,218.21,218.31,218.13,218.27,2200.0,218.21,218.31,218.13,218.27,2200.0
2024-03-15 13:10:00,218.36,218.7,218.36,218.54,4162.0,218.36,218.7,218.36,218.54,4162.0
2024-03-15 13:20:00,218.71,218.94,218.64,218.81,2700.0,218.71,218.94,218.64,218.81,2700.0
2024-03-15 13:30:00,218.83,219.12,218.71,218.75,3115.0,218.83,219.12,218.71,218.75,3115.0
2024-03-15 13:40:00,218.92,218.95,218.59,218.59,5257.0,218.92,218.95,218.59,218.59,5257.0
2024-03-15 13:50:00,218.57,218.83,218.57,218.73,1299.0,218.57,218.83,218.57,218.73,1299.0
2024-03-15 14:00:00,218.8,218.93,218.62,218.68,3295.0,218.8,218.93,218.62,218.68,3295.0
2024-03-15 14:10:00,218.6,218.6,218.35,218.49,1803.0,218.6,218.6,218.35,218.49,1803.0
2024-03-15 14:20:00,218.5,218.6,218.24,218.25,3557.0,218.5,218.6,218.24,218.25,3557.0
2024-03-15 14:30:00,218.25,218.58,218.07,218.53,6507.0,218.25,218.58,218.07,218.53,6507.0
2024-03-15 14:40:00,218.56,218.74,218.53,218.63,1955.0,218.56,218.74,218.53,218.63,1955.0
2024-03-15 14:50:00,218.71,218.88,218.58,218.69,4000.0,218.71,218.88,218.58,218.69,4000.0
2024-03-15 15:00:00,218.72,218.72,218.42,218.6,5641.0,218.72,218.72,218.42,218.6,5641.0
2024-03-15 15:10:00,218.66,218.67,218.34,218.4,6267.0,218.66,218.67,218.34,218.4,6267.0
2024-03-15 15:20:00,218.42,218.46,217.68,217.68,8420.0,218.42,218.46,217.68,217.68,8420.0
2024-03-15 15:30:00,217.61,217.69,217.36,217.56,12655.0,217.61,217.69,217.36,217.56,12655.0
2024-03-15 15:40:00,217.52,217.77,217.25,217.77,15327.0,217.52,217.77,217.25,217.77,15327.0
2024-03-15 15:50:00,217.74,218.25,217.42,218.1,49937.0,217.74,218.25,217.42,218.1,49937.0
2024-03-18 09:30:00,218.87,219.79,217.17,218.01,42473.0,218.87,219.79,217.17,218.01,42473.0
2024-03-18 09:40:00,218.2,218.75,217.18,217.55,13368.0,218.2,218.75,217.18,217.55,13368.0
2024-03-18 09:50:00,217.61,217.65,216.15,217.56,16072.0,217.61,217.65,216.15,217.56,16072.0
2024-03-18 10:00:00,217.49,218.11,217.12,218.05,5200.0,217.49,218.11,217.12,218.05,5200.0
2024-03-18 10:10:00,218.21,218.66,218.18,218.59,4761.0,218.21,218.66,218.18,218.59,4761.0
2024-03-18 10:20:00,218.53,219.71,218.45,218.84,16857.0,218.53,219.71,218.45,218.84,16857.0
2024-03-18 10:30:00,218.81,219.24,218.49,218.49,6440.0,218.81,219.24,218.49,218.49,6440.0
2024-03-18 10:40:00,218.64,218.99,217.93,218.94,24419.0,218.64,218.99,217.93,218.94,24419.0
2024-03-18 10:50:00,218.88,219.01,218.26,218.27,8535.0,218.88,219.01,218.26,218.27,8535.0
2024-03-18 11:00:00,218.21,218.66,217.99,218.57,5238.0,218.21,218.66,217.99,218.57,5238.0
2024-03-18 11:10:00,218.56,218.57,217.99,218.52,8375.0,218.56,218.57,217.99,218.52,8375.0
2024-03-18 11:20:00,218.38,218.49,217.71,218.21,12872.0,218.38,218.49,217.71,218.21,12872.0
2024-03-18 11:30:00,218.28,218.97,218.28,218.94,15752.0,218.28,218.97,218.28,218.94,15752.0
2024-03-18 11:40:00,218.93,219.07,218.79,218.82,4254.0,218.93,219.07,218.79,218.82,4254.0
2024-03-18 11:50:00,218.84,218.88,218.48,218.64,11204.0,218.84,218.88,218.48,218.64,11204.0
2024-03-18 12:00:00,218.62,220.12,218.32,219.65,39765.0,218.62,220.12,218.32,219.65,39765.0
2024-03-18 12:10:00,219.68,220.2,219.68,220.06,12648.0,219.68,220.2,219.68,220.06,12648.0
2024-03-18 12:20:00,220.07,220.56,219.93,220.4,6007.0,220.07,220.56,219.93,220.4,6007.0
2024-03-18 12:30:00,220.32,220.81,220.27,220.64,12922.0,220.32,220.81,220.27,220.64,12922.0
2024-03-18 12:40:00,220.59,220.76,220.47,220.58,6067.0,220.59,220.76,220.47,220.58,6067.0
2024-03-18 12:50:00,220.59,220.59,220.15,220.16,4361.0,220.59,220.59,220.15,220.16,4361.0
2024-03-18 13:00:00,220.24,220.72,220.11,220.72,5206.0,220.24,220.72,220.11,220.72,5206.0
2024-03-18 13:10:00,220.67,221.19,220.57,221.1,3535.0,220.67,221.19,220.57,221.1,3535.0
2024-03-18 13:20:00,221.09,221.15,220.79,220.86,5504.0,221.09,221.15,220.79,220.86,5504.0
2024-03-18 13:30:00,220.9,221.03,220.54,221.03,4829.0,220.9,221.03,220.54,221.03,4829.0
2024-03-18 13:40:00,220.97,221.49,220.94,221.37,3253.0,220.97,221.49,220.94,221.37,3253.0
2024-03-18 13:50:00,221.46,222.21,221.46,222.2,10273.0,221.46,222.21,221.46,222.2,10273.0
2024-03-18 14:00:00,222.2,222.25,221.83,222.08,7609.0,222.2,222.25,221.83,222.08,7609.0
2024-03-18 14:10:00,222.15,222.16,221.11,221.24,14849.0,222.15,222.16,221.11,221.24,14849.0
2024-03-18 14:20:00,221.29,221.29,220.87,220.87,3006.0,221.29,221.29,220.87,220.87,3006.0
2024-03-18 14:30:00,220.88,221.07,220.77,220.82,8786.0,220.88,221.07,220.77,220.82,8786.0
2024-03-18 14:40:00,220.98,221.36,220.22,221.09,46941.0,220.98,221.36,220.22,221.09,46941.0
2024-03-18 14:50:00,221.19,221.2,220.66,220.69,35195.0,221.19,221.2,220.66,220.69,35195.0
2024-03-18 15:00:00,220.75,220.83,220.48,220.79,16277.0,220.75,220.83,220.48,220.79,16277.0
2024-03-18 15:10:00,220.73,221.4,220.72,221.34,20342.0,220.73,221.4,220.72,221.34,20342.0
2024-03-18 15:20:00,221.34,221.45,221.11,221.37,25280.0,221.34,221.45,221.11,221.37,25280.0
2024-03-18 15:30:00,221.33,221.78,221.2,221.24,20707.0,221.33,221.78,221.2,221.24,20707.0
2024-03-18 15:40:00,221.23,221.29,220.28,220.44,27474.0,221.23,221.29,220.28,220.44,27474.0
2024-03-18 15:50:00,220.34,220.4,219.6,219.62,89407.0,220.34,220.4,219.6,219.62,89407.0
2024-03-19 09:30:00,218.7,220.72,218.7,220.42,10773.0,218.7,220.72,218.7,220.42,10773.0
2024-03-19 09:40:00,220.22,220.85,220.0,220.69,7977.0,220.22,220.85,220.0,220.69,7977.0
2024-03-19 09:50:00,220.67,221.04,219.59,219.65,29750.0,220.67,221.04,219.59,219.65,29750.0
2024-03-19 10:00:00,219.71,220.87,219.71,220.59,5469.0,219.71,220.87,219.71,220.59,5469.0
2024-03-19 10:10:00,220.37,220.41,219.58,219.68,7819.0,220.37,220.41,219.58,219.68,7819.0
2024-03-19 10:20:00,219.9,220.65,219.9,220.38,3640.0,219.9,220.65,219.9,220.38,3640.0
2024-03-19 10:30:00,220.59,221.29,220.37,221.25,16138.0,220.59,221.29,220.37,221.25,16138.0
2024-03-19 10:40:00,221.35,221.81,221.35,221.69,6190.0,221.35,221.81,221.35,221.69,6190.0
2024-03-19 10:50:00,221.69,221.83,221.14,221.35,21798.0,221.69,221.83,221.14,221.35,21798.0
2024-03-19 11:00:00,221.35,221.68,220.95,221.68,7185.0,221.35,221.68,220.95,221.68,7185.0
2024-03-19 11:10:00,221.83,222.0,221.56,221.62,6384.0,221.83,222.0,221.56,221.62,6384.0
2024-03-19 11:20:00,221.62,222.19,221.61,221.91,4043.0,221.62,222.19,221.61,221.91,4043.0
2024-03-19 11:30:00,222.28,222.76,222.16,222.6,12116.0,222.28,222.76,222.16,222.6,12116.0
2024-03-19 11:40:00,222.74,222.74,222.45,222.46,6448.0,222.74,222.74,222.45,222.46,6448.0
2024-03-19 11:50:00,222.54,222.57,222.24,222.57,1902.0,222.54,222.57,222.24,222.57,1902.0
2024-03-19 12:00:00,222.61,222.9,222.45,222.83,6712.0,222.61,222.9,222.45,222.83,6712.0
2024-03-19 12:10:00,222.81,223.63,222.76,223.49,11199.0,222.81,223.63,222.76,223.49,11199.0
2024-03-19 12:20:00,223.56,223.98,223.55,223.76,8441.0,223.56,223.98,223.55,223.76,8441.0
2024-03-19 12:30:00,223.79,223.86,223.61,223.7,13333.0,223.79,223.86,223.61,223.7,13333.0
2024-03-19 12:40:00,223.7,223.7,223.2,223.34,5538.0,223.7,223.7,223.2,223.34,5538.0
2024-03-19 12:50:00,223.47,224.06,223.47,224.06,2697.0,223.47,224.06,223.47,224.06,2697.0
2024-03-19 13:00:00,224.22,224.41,223.82,223.93,5034.0,224.22,224.41,223.82,223.93,5034.0
2024-03-19 13:10:00,223.8,223.96,223.78,223.87,1245.0,223.8,223.96,223.78,223.87,1245.0
2024-03-19 13:20:00,223.86,223.98,223.76,223.83,6804.0,223.86,223.98,223.76,223.83,6804.0
2024-03-19 13:30:00,223.83,224.48,223.82,224.34,4642.0,223.83,224.48,223.82,224.34,4642.0
2024-03-19 13:40:00,224.31,224.31,223.74,223.95,9459.0,224.31,224.31,223.74,223.95,9459.0
2024-03-19 13:50:00,223.96,223.97,223.61,223.8,4762.0,223.96,223.97,223.61,223.8,4762.0
2024-03-19 14:00:00,223.91,223.92,223.69,223.88,2542.0,223.91,223.92,223.69,223.88,2542.0
2024-03-19 14:10:00,223.76,224.31,223.7,224.31,6158.0,223.76,224.31,223.7,224.31,6158.0
2024-03-19 14:20:00,224.25,224.64,224.25,224.59,4308.0,224.25,224.64,224.25,224.59,4308.0
2024-03-19 14:30:00,224.53,224.56,224.16,224.19,8197.0,224.53,224.56,224.16,224.19,8197.0
2024-03-19 14:40:00,224.19,224.6,224.12,224.36,7915.0,224.19,224.6,224.12,224.36,7915.0
2024-03-19 14:50:00,224.21,224.21,223.82,224.04,6795.0,224.21,224.21,223.82,224.04,6795.0
2024-03-19 15:00:00,223.97,224.27,223.86,224.25,6093.0,223.97,224.27,223.86,224.25,6093.0
2024-03-19 15:10:00,224.19,224.56,224.05,224.54,5080.0,224.19,224.56,224.05,224.54,5080.0
2024-03-19 15:20:00,224.45,224.67,224.28,224.28,4644.0,224.45,224.67,224.28,224.28,4644.0
2024-03-19 15:30:00,224.25,224.79,224.14,224.79,11449.0,224.25,224.79,224.14,224.79,11449.0
2024-03-19 15:40:00,224.73,224.96,224.65,224.74,29610.0,224.73,224.96,224.65,224.74,29610.0
2024-03-19 15:50:00,224.72,225.04,224.35,224.65,75466.0,224.72,225.04,224.35,224.65,75466.0
2024-03-20 09:30:00,223.38,224.93,222.92,224.26,4291.0,223.38,224.93,222.92,224.26,4291.0
2024-03-20 09:40:00,224.11,225.33,223.37,224.07,12015.0,224.11,225.33,223.37,224.07,12015.0
2024-03-20 09:50:00,224.05,224.07,223.12,223.4,5496.0,224.05,224.07,223.12,223.4,5496.0
2024-03-20 10:00:00,223.4,224.28,223.33,224.22,11860.0,223.4,224.28,223.33,224.22,11860.0
2024-03-20 10:10:00,224.18,225.07,224.0,224.28,18248.0,224.18,225.07,224.0,224.28,18248.0
2024-03-20 10:20:00,223.97,225.34,223.8,225.31,16025.0,223.97,225.34,223.8,225.31,16025.0
2024-03-20 10:30:00,225.27,226.0,224.92,225.9,15245.0,225.27,226.0,224.92,225.9,15245.0
2024-03-20 10:40:00,225.92,225.92,224.78,225.13,13243.0,225.92,225.92,224.78,225.13,13243.0
2024-03-20 10:50:00,225.35,225.88,225.05,225.71,6413.0,225.35,225.88,225.05,225.71,6413.0
2024-03-20 11:00:00,225.71,225.93,225.38,225.41,6702.0,225.71,225.93,225.38,225.41,6702.0
2024-03-20 11:10:00,225.48,225.77,225.48,225.68,3685.0,225.48,225.77,225.48,225.68,3685.0
2024-03-20 11:20:00,225.65,225.91,225.5,225.78,5518.0,225.65,225.91,225.5,225.78,5518.0
2024-03-20 11:30:00,225.6,225.63,224.78,225.25,14567.0,225.6,225.63,224.78,225.25,14567.0
2024-03-20 11:40:00,225.23,225.29,224.25,224.54,9093.0,225.23,225.29,224.25,224.54,9093.0
2024-03-20 11:50:00,224.72,224.72,223.98,224.28,2400.0,224.72,224.72,223.98,224.28,2400.0
2024-03-20 12:00:00,224.09,224.13,223.51,223.52,3474.0,224.09,224.13,223.51,223.52,3474.0
2024-03-20 12:10:00,223.64,223.76,223.43,223.44,2713.0,223.64,223.76,223.43,223.44,2713.0
2024-03-20 12:20:00,223.58,223.88,223.26,223.5,8930.0,223.58,223.88,223.26,223.5,8930.0
2024-03-20 12:30:00,223.39,223.95,223.37,223.62,7102.0,223.39,223.95,223.37,223.62,7102.0
2024-03-20 12:40:00,223.62,223.62,223.07,223.27,1950.0,223.62,223.62,223.07,223.27,1950.0
2024-03-20 12:50:00,223.26,223.26,222.94,223.0,3548.0,223.26,223.26,222.94,223.0,3548.0
2024-03-20 13:00:00,222.9,222.96,222.71,222.77,3268.0,222.9,222.96,222.71,222.77,3268.0
2024-03-20 13:10:00,222.84,223.37,222.84,223.37,4018.0,222.84,223.37,222.84,223.37,4018.0
2024-03-20 13:20:00,223.37,223.37,222.85,222.91,5209.0,223.37,223.37,222.85,222.91,5209.0
2024-03-20 13:30:00,222.91,223.68,222.79,222.91,8740.0,222.91,223.68,222.79,222.91,8740.0
2024-03-20 13:40:00,222.92,223.51,222.91,223.47,3679.0,222.92,223.51,222.91,223.47,3679.0
2024-03-20 13:50:00,223.61,223.86,223.56,223.57,12519.0,223.61,223.86,223.56,223.57,12519.0
2024-03-20 14:00:00,223.51,226.27,223.47,224.61,56508.0,223.51,226.27,223.47,224.61,56508.0
2024-03-20 14:10:00,224.34,224.78,224.15,224.32,11526.0,224.34,224.78,224.15,224.32,11526.0
2024-03-20 14:20:00,224.4,225.25,224.32,225.17,11796.0,224.4,225.25,224.32,225.17,11796.0
2024-03-20 14:30:00,225.27,225.47,224.23,225.25,7664.0,225.27,225.47,224.23,225.25,7664.0
2024-03-20 14:40:00,225.16,225.86,224.82,225.8,15204.0,225.16,225.86,224.82,225.8,15204.0
2024-03-20 14:50:00,225.78,225.78,224.82,225.02,17004.0,225.78,225.78,224.82,225.02,17004.0
2024-03-20 15:00:00,225.03,225.82,224.84,225.7,13188.0,225.03,225.82,224.84,225.7,13188.0
2024-03-20 15:10:00,225.7,226.62,225.69,226.59,26865.0,225.7,226.62,225.69,226.59,26865.0
2024-03-20 15:20:00,226.61,226.61,225.83,226.03,24053.0,226.61,226.61,225.83,226.03,24053.0
2024-03-20 15:30:00,226.09,227.37,226.09,227.3,31968.0,226.09,227.37,226.09,227.3,31968.0
2024-03-20 15:40:00,227.41,227.97,227.14,227.26,44186.0,227.41,227.97,227.14,227.26,44186.0
2024-03-20 15:50:00,227.35,228.38,227.33,228.25,130493.0,227.35,228.38,227.33,228.25,130493.0
2024-03-21 09:30:00,228.25,229.27,226.93,227.72,22177.0,228.25,229.27,226.93,227.72,22177.0
2024-03-21 09:40:00,227.81,228.38,226.75,226.75,18939.0,227.81,228.38,226.75,226.75,18939.0
2024-03-21 09:50:00,227.23,227.65,227.22,227.5,1689.0,227.23,227.65,227.22,227.5,1689.0
2024-03-21 10:00:00,227.22,228.16,227.06,228.09,4791.0,227.22,228.16,227.06,228.09,4791.0
2024-03-21 10:10:00,228.17,228.7,228.06,228.62,10399.0,228.17,228.7,228.06,228.62,10399.0
2024-03-21 10:20:00,228.4,230.0,228.38,229.56,18588.0,228.4,230.0,228.38,229.56,18588.0
2024-03-21 10:30:00,229.25,229.71,228.85,229.51,5307.0,229.25,229.71,228.85,229.51,5307.0
2024-03-21 10:40:00,229.31,229.83,229.16,229.8,3817.0,229.31,229.83,229.16,229.8,3817.0
2024-03-21 10:50:00,229.81,229.99,228.91,229.18,13805.0,229.81,229.99,228.91,229.18,13805.0
2024-03-21 11:00:00,229.06,229.19,228.36,228.53,4948.0,229.06,229.19,228.36,228.53,4948.0
2024-03-21 11:10:00,228.47,228.88,228.42,228.72,6018.0,228.47,228.88,228.42,228.72,6018.0
2024-03-21 11:20:00,228.46,228.71,228.03,228.71,3144.0,228.46,228.71,228.03,228.71,3144.0
2024-03-21 11:30:00,228.67,228.76,228.41,228.53,4471.0,228.67,228.76,228.41,228.53,4471.0
2024-03-21 11:40:00,228.63,228.63,228.1,228.21,3829.0,228.63,228.63,228.1,228.21,3829.0
2024-03-21 11:50:00,228.2,228.57,228.05,228.57,4840.0,228.2,228.57,228.05,228.57,4840.0
2024-03-21 12:00:00,228.32,228.49,228.13,228.48,2934.0,228.32,228.49,228.13,228.48,2934.0
2024-03-21 12:10:00,228.49,228.68,228.47,228.66,6294.0,228.49,228.68,228.47,228.66,6294.0
2024-03-21 12:20:00,228.66,228.99,228.6,228.95,4300.0,228.66,228.99,228.6,228.95,4300.0
2024-03-21 12:30:00,228.97,229.06,228.71,228.89,10714.0,228.97,229.06,228.71,228.89,10714.0
2024-03-21 12:40:00,228.84,229.05,228.09,228.4,21231.0,228.84,229.05,228.09,228.4,21231.0
2024-03-21 12:50:00,228.54,229.14,228.49,229.14,6035.0,228.54,229.14,228.49,229.14,6035.0
2024-03-21 13:00:00,229.14,229.2,228.92,229.13,3529.0,229.14,229.2,228.92,229.13,3529.0
2024-03-21 13:10:00,229.19,229.47,229.02,229.31,3916.0,229.19,229.47,229.02,229.31,3916.0
2024-03-21 13:20:00,229.28,229.42,229.17,229.36,3000.0,229.28,229.42,229.17,229.36,3000.0
2024-03-21 13:30:00,229.33,230.0,229.12,229.95,2979.0,229.33,230.0,229.12,229.95,2979.0
2024-03-21 13:40:00,229.99,230.08,229.71,230.07,8384.0,229.99,230.08,229.71,230.07,8384.0
2024-03-21 13:50:00,229.95,229.99,229.25,229.34,7610.0,229.95,229.99,229.25,229.34,7610.0
2024-03-21 14:00:00,229.31,229.53,229.16,229.17,4285.0,229.31,229.53,229.16,229.17,4285.0
2024-03-21 14:10:00,229.21,229.27,228.94,229.09,5622.0,229.21,229.27,228.94,229.09,5622.0
2024-03-21 14:20:00,229.07,229.45,229.02,229.26,15400.0,229.07,229.45,229.02,229.26,15400.0
2024-03-21 14:30:00,229.25,229.25,228.71,228.85,9615.0,229.25,229.25,228.71,228.85,9615.0
2024-03-21 14:40:00,228.7,229.1,228.47,228.47,11516.0,228.7,229.1,228.47,228.47,11516.0
2024-03-21 14:50:00,228.4,228.4,227.87,227.88,3542.0,228.4,228.4,227.87,227.88,3542.0
2024-03-21 15:00:00,227.84,228.03,227.81,227.84,7710.0,227.84,228.03,227.81,227.84,7710.0
2024-03-21 15:10:00,227.78,227.8,226.85,226.93,12954.0,227.78,227.8,226.85,226.93,12954.0
2024-03-21 15:20:00,226.86,226.92,226.09,226.33,16001.0,226.86,226.92,226.09,226.33,16001.0
2024-03-21 15:30:00,226.37,226.66,226.01,226.08,19592.0,226.37,226.66,226.01,226.08,19592.0
2024-03-21 15:40:00,226.03,226.81,225.86,226.81,21156.0,226.03,226.81,225.86,226.81,21156.0
2024-03-21 15:50:00,226.77,227.76,226.75,227.32,64478.0,226.77,227.76,226.75,227.32,64478.0
2024-03-22 09:30:00,226.2,227.09,225.42,226.36,6631.0,226.2,227.09,225.42,226.36,6631.0
2024-03-22 09:40:00,225.69,226.0,225.61,225.98,1587.0,225.69,226.0,225.61,225.98,1587.0
2024-03-22 09:50:00,225.78,225.82,225.01,225.04,3165.0,225.78,225.82,225.01,225.04,3165.0
2024-03-22 10:00:00,225.01,226.05,225.01,225.76,8548.0,225.01,226.05,225.01,225.76,8548.0
2024-03-22 10:10:00,225.77,225.77,225.21,225.38,4625.0,225.77,225.77,225.21,225.38,4625.0
2024-03-22 10:20:00,225.46,225.53,224.78,225.5,7398.0,225.46,225.53,224.78,225.5,7398.0
2024-03-22 10:30:00,225.42,225.6,225.21,225.34,4720.0,225.42,225.6,225.21,225.34,4720.0
2024-03-22 10:40:00,225.2,225.68,224.9,225.48,6225.0,225.2,225.68,224.9,225.48,6225.0
2024-03-22 10:50:00,225.32,225.32,224.96,225.27,4133.0,225.32,225.32,224.96,225.27,4133.0
2024-03-22 11:00:00,225.35,225.68,225.25,225.46,6426.0,225.35,225.68,225.25,225.46,6426.0
2024-03-22 11:10:00,225.47,225.59,225.46,225.57,826.0,225.47,225.59,225.46,225.57,826.0
2024-03-22 11:20:00,225.64,225.71,225.49,225.58,11291.0,225.64,225.71,225.49,225.58,11291.0
2024-03-22 11:30:00,225.58,225.68,225.35,225.35,7354.0,225.58,225.68,225.35,225.35,7354.0
2024-03-22 11:40:00,225.26,225.67,225.21,225.6,5846.0,225.26,225.67,225.21,225.6,5846.0
2024-03-22 11:50:00,225.61,225.73,225.1,225.44,13585.0,225.61,225.73,225.1,225.44,13585.0
2024-03-22 12:00:00,225.45,225.98,225.29,225.86,6638.0,225.45,225.98,225.29,225.86,6638.0
2024-03-22 12:10:00,225.83,225.87,225.31,225.53,7598.0,225.83,225.87,225.31,225.53,7598.0
2024-03-22 12:20:00,225.56,225.58,225.37,225.47,2600.0,225.56,225.58,225.37,225.47,2600.0
2024-03-22 12:30:00,225.44,226.26,225.36,226.13,6188.0,225.44,226.26,225.36,226.13,6188.0
2024-03-22 12:40:00,226.12,226.6,226.02,226.6,5424.0,226.12,226.6,226.02,226.6,5424.0
2024-03-22 12:50:00,226.51,226.64,226.34,226.56,3143.0,226.51,226.64,226.34,226.56,3143.0
2024-03-22 13:00:00,226.46,226.54,226.01,226.33,6521.0,226.46,226.54,226.01,226.33,6521.0
2024-03-22 13:10:00,226.28,226.41,226.05,226.33,2830.0,226.28,226.41,226.05,226.33,2830.0
2024-03-22 13:20:00,226.27,226.45,226.15,226.31,4093.0,226.27,226.45,226.15,226.31,4093.0
2024-03-22 13:30:00,226.32,226.83,226.32,226.8,5002.0,226.32,226.83,226.32,226.8,5002.0
2024-03-22 13:40:00,226.81,226.97,226.78,226.87,4248.0,226.81,226.97,226.78,226.87,4248.0
2024-03-22 13:50:00,226.88,227.12,226.65,226.89,7303.0,226.88,227.12,226.65,226.89,7303.0
2024-03-22 14:00:00,226.83,227.0,226.61,226.89,6292.0,226.83,227.0,226.61,226.89,6292.0
2024-03-22 14:10:00,226.87,227.05,226.8,227.01,3628.0,226.87,227.05,226.8,227.01,3628.0
2024-03-22 14:20:00,227.0,227.0,226.56,226.65,8119.0,227.0,227.0,226.56,226.65,8119.0
2024-03-22 14:30:00,226.68,226.68,226.49,226.52,4705.0,226.68,226.68,226.49,226.52,4705.0
2024-03-22 14:40:00,226.55,226.74,226.13,226.74,5867.0,226.55,226.74,226.13,226.74,5867.0
2024-03-22 14:50:00,226.55,226.98,226.48,226.95,3768.0,226.55,226.98,226.48,226.95,3768.0
2024-03-22 15:00:00,226.98,227.05,226.69,226.84,4642.0,226.98,227.05,226.69,226.84,4642.0
2024-03-22 15:10:00,226.75,226.88,226.55,226.69,5497.0,226.75,226.88,226.55,226.69,5497.0
2024-03-22 15:20:00,226.5,226.85,226.43,226.78,6537.0,226.5,226.85,226.43,226.78,6537.0
2024-03-22 15:30:00,226.8,226.99,226.74,226.84,9306.0,226.8,226.99,226.74,226.84,9306.0
2024-03-22 15:40:00,226.87,226.87,226.51,226.69,20529.0,226.87,226.87,226.51,226.69,20529.0
2024-03-22 15:50:00,226.74,226.89,226.53,226.53,70217.0,226.74,226.89,226.53,226.53,70217.0
2024-03-25 09:30:00,226.29,227.48,226.29,227.45,7330.0,226.29,227.48,226.29,227.45,7330.0
2024-03-25 09:40:00,227.91,228.31,227.7,228.01,3533.0,227.91,228.31,227.7,228.01,3533.0
2024-03-25 09:50:00,227.93,228.67,227.91,228.57,7364.0,227.93,228.67,227.91,228.57,7364.0
2024-03-25 10:00:00,228.45,229.26,228.28,228.93,5133.0,228.45,229.26,228.28,228.93,5133.0
2024-03-25 10:10:00,229.31,229.56,229.19,229.23,6364.0,229.31,229.56,229.19,229.23,6364.0
2024-03-25 10:20:00,229.47,230.44,229.45,229.8,12652.0,229.47,230.44,229.45,229.8,12652.0
2024-03-25 10:30:00,229.87,230.5,229.77,230.36,8148.0,229.87,230.5,229.77,230.36,8148.0
2024-03-25 10:40:00,230.33,230.43,229.96,230.32,8608.0,230.33,230.43,229.96,230.32,8608.0
2024-03-25 10:50:00,230.32,231.57,230.24,231.35,14744.0,230.32,231.57,230.24,231.35,14744.0
2024-03-25 11:00:00,231.3,231.34,229.39,229.85,26707.0,231.3,231.34,229.39,229.85,26707.0
2024-03-25 11:10:00,229.69,229.75,229.31,229.64,8447.0,229.69,229.75,229.31,229.64,8447.0
2024-03-25 11:20:00,229.76,230.23,229.75,230.09,8506.0,229.76,230.23,229.75,230.09,8506.0
2024-03-25 11:30:00,229.99,230.24,229.97,230.21,1370.0,229.99,230.24,229.97,230.21,1370.0
2024-03-25 11:40:00,230.09,230.15,229.38,229.38,3977.0,230.09,230.15,229.38,229.38,3977.0
2024-03-25 11:50:00,229.39,229.51,229.27,229.38,1708.0,229.39,229.51,229.27,229.38,1708.0
2024-03-25 12:00:00,229.35,229.35,228.65,228.82,8761.0,229.35,229.35,228.65,228.82,8761.0
2024-03-25 12:10:00,228.94,229.24,228.93,229.03,2134.0,228.94,229.24,228.93,229.03,2134.0
2024-03-25 12:20:00,229.18,229.3,229.14,229.22,2000.0,229.18,229.3,229.14,229.22,2000.0
2024-03-25 12:30:00,229.11,229.21,228.67,228.77,4497.0,229.11,229.21,228.67,228.77,4497.0
2024-03-25 12:40:00,228.68,228.77,228.54,228.74,3932.0,228.68,228.77,228.54,228.74,3932.0
2024-03-25 12:50:00,228.77,229.02,228.77,228.89,4513.0,228.77,229.02,228.77,228.89,4513.0
2024-03-25 13:00:00,228.98,229.35,228.88,229.31,2940.0,228.98,229.35,228.88,229.31,2940.0
2024-03-25 13:10:00,229.37,229.37,229.11,229.19,3027.0,229.37,229.37,229.11,229.19,3027.0
2024-03-25 13:20:00,229.19,229.24,229.07,229.12,5566.0,229.19,229.24,229.07,229.12,5566.0
2024-03-25 13:30:00,229.13,229.57,229.07,229.17,6493.0,229.13,229.57,229.07,229.17,6493.0
2024-03-25 13:40:00,229.13,229.29,229.11,229.11,1100.0,229.13,229.29,229.11,229.11,1100.0
2024-03-25 13:50:00,229.17,229.47,229.16,229.47,2505.0,229.17,229.47,229.16,229.47,2505.0
2024-03-25 14:00:00,229.37,229.37,229.03,229.14,6608.0,229.37,229.37,229.03,229.14,6608.0
2024-03-25 14:10:00,229.11,229.44,228.96,229.44,3034.0,229.11,229.44,228.96,229.44,3034.0
2024-03-25 14:20:00,229.54,229.54,228.87,228.87,10893.0,229.54,229.54,228.87,228.87,10893.0
2024-03-25 14:30:00,228.76,228.94,228.7,228.94,2504.0,228.76,228.94,228.7,228.94,2504.0
2024-03-25 14:40:00,229.11,229.11,228.95,228.96,1929.0,229.11,229.11,228.95,228.96,1929.0
2024-03-25 14:50:00,228.96,229.66,228.91,229.46,12127.0,228.96,229.66,228.91,229.46,12127.0
2024-03-25 15:00:00,229.5,229.92,229.37,229.86,8293.0,229.5,229.92,229.37,229.86,8293.0
2024-03-25 15:10:00,229.89,229.9,228.88,228.88,10233.0,229.89,229.9,228.88,228.88,10233.0
2024-03-25 15:20:00,228.84,228.84,228.2,228.57,9788.0,228.84,228.84,228.2,228.57,9788.0
2024-03-25 15:30:00,228.59,228.6,228.05,228.05,13785.0,228.59,228.6,228.05,228.05,13785.0
2024-03-25 15:40:00,228.04,228.69,227.65,227.65,23904.0,228.04,228.69,227.65,227.65,23904.0
2024-03-25 15:50:00,227.81,228.15,227.23,227.67,66779.0,227.81,228.15,227.23,227.67,66779.0
2024-03-26 09:30:00,227.82,228.66,227.1,228.58,6039.0,227.82,228.66,227.1,228.58,6039.0
2024-03-26 09:40:00,228.16,228.97,228.16,228.96,4195.0,228.16,228.97,228.16,228.96,4195.0
2024-03-26 09:50:00,228.93,229.11,227.63,228.12,9401.0,228.93,229.11,227.63,228.12,9401.0
2024-03-26 10:00:00,227.91,228.43,227.73,228.26,7992.0,227.91,228.43,227.73,228.26,7992.0
2024-03-26 10:10:00,228.59,228.68,227.82,228.01,4612.0,228.59,228.68,227.82,228.01,4612.0
2024-03-26 10:20:00,227.82,228.09,227.65,227.78,9466.0,227.82,228.09,227.65,227.78,9466.0
2024-03-26 10:30:00,227.77,227.78,227.13,227.18,6942.0,227.77,227.78,227.13,227.18,6942.0
2024-03-26 10:40:00,227.17,227.17,226.63,227.12,6183.0,227.17,227.17,226.63,227.12,6183.0
2024-03-26 10:50:00,226.97,227.04,226.83,227.02,3621.0,226.97,227.04,226.83,227.02,3621.0
2024-03-26 11:00:00,227.02,227.03,226.47,226.61,3531.0,227.02,227.03,226.47,226.61,3531.0
2024-03-26 11:10:00,226.66,226.66,226.56,226.56,1100.0,226.66,226.66,226.56,226.56,1100.0
2024-03-26 11:20:00,226.51,226.87,226.47,226.83,6290.0,226.51,226.87,226.47,226.83,6290.0
2024-03-26 11:30:00,226.82,226.82,226.62,226.71,1500.0,226.82,226.82,226.62,226.71,1500.0
2024-03-26 11:40:00,226.76,227.0,226.66,226.85,2402.0,226.76,227.0,226.66,226.85,2402.0
2024-03-26 11:50:00,227.0,227.08,226.88,226.9,3713.0,227.0,227.08,226.88,226.9,3713.0
2024-03-26 12:00:00,226.85,227.0,226.81,226.91,2009.0,226.85,227.0,226.81,226.91,2009.0
2024-03-26 12:10:00,226.92,226.98,226.39,226.58,5714.0,226.92,226.98,226.39,226.58,5714.0
2024-03-26 12:20:00,226.48,226.66,226.43,226.56,5649.0,226.48,226.66,226.43,226.56,5649.0
2024-03-26 12:30:00,226.47,227.1,226.47,227.06,21102.0,226.47,227.1,226.47,227.06,21102.0
2024-03-26 12:40:00,227.14,227.24,227.06,227.18,2892.0,227.14,227.24,227.06,227.18,2892.0
2024-03-26 12:50:00,227.18,227.49,227.17,227.31,6709.0,227.18,227.49,227.17,227.31,6709.0
2024-03-26 13:00:00,227.34,227.53,227.03,227.03,8155.0,227.34,227.53,227.03,227.03,8155.0
2024-03-26 13:10:00,226.98,227.04,226.73,226.9,9365.0,226.98,227.04,226.73,226.9,9365.0
2024-03-26 13:20:00,226.92,227.48,226.92,227.4,16754.0,226.92,227.48,226.92,227.4,16754.0
2024-03-26 13:30:00,227.45,227.49,226.88,226.88,7599.0,227.45,227.49,226.88,226.88,7599.0
2024-03-26 13:40:00,226.81,226.99,226.77,226.8,6271.0,226.81,226.99,226.77,226.8,6271.0
2024-03-26 13:50:00,226.83,227.0,226.52,226.93,10268.0,226.83,227.0,226.52,226.93,10268.0
2024-03-26 14:00:00,226.93,226.96,226.8,226.93,2955.0,226.93,226.96,226.8,226.93,2955.0
2024-03-26 14:10:00,226.86,226.91,226.67,226.83,3716.0,226.86,226.91,226.67,226.83,3716.0
2024-03-26 14:20:00,226.83,227.03,226.54,226.68,6332.0,226.83,227.03,226.54,226.68,6332.0
2024-03-26 14:30:00,226.61,226.75,226.02,226.03,4616.0,226.61,226.75,226.02,226.03,4616.0
2024-03-26 14:40:00,226.11,226.19,225.86,225.9,10264.0,226.11,226.19,225.86,225.9,10264.0
2024-03-26 14:50:00,225.88,226.46,225.86,226.16,14638.0,225.88,226.46,225.86,226.16,14638.0
2024-03-26 15:00:00,226.13,226.18,225.62,225.63,7930.0,226.13,226.18,225.62,225.63,7930.0
2024-03-26 15:10:00,225.63,225.67,224.99,225.06,19184.0,225.63,225.67,224.99,225.06,19184.0
2024-03-26 15:20:00,225.11,225.66,225.01,225.06,18358.0,225.11,225.66,225.01,225.06,18358.0
2024-03-26 15:30:00,225.0,225.0,224.54,224.56,22175.0,225.0,225.0,224.54,224.56,22175.0
2024-03-26 15:40:00,224.6,225.08,224.52,224.87,30245.0,224.6,225.08,224.52,224.87,30245.0
2024-03-26 15:50:00,224.86,225.08,224.54,224.87,67729.0,224.86,225.08,224.54,224.87,67729.0
2024-03-27 09:30:00,227.0,228.74,226.24,228.39,15804.0,227.0,228.74,226.24,228.39,15804.0
2024-03-27 09:40:00,228.74,229.48,228.44,229.21,6203.0,228.74,229.48,228.44,229.21,6203.0
2024-03-27 09:50:00,229.22,229.22,227.65,227.95,7346.0,229.22,229.22,227.65,227.95,7346.0
2024-03-27 10:00:00,227.81,227.82,227.22,227.28,7176.0,227.81,227.82,227.22,227.28,7176.0
2024-03-27 10:10:00,227.3,227.61,227.0,227.53,7788.0,227.3,227.61,227.0,227.53,7788.0
2024-03-27 10:20:00,227.49,227.84,227.37,227.52,5279.0,227.49,227.84,227.37,227.52,5279.0
2024-03-27 10:30:00,227.63,227.95,227.44,227.87,5111.0,227.63,227.95,227.44,227.87,5111.0
2024-03-27 10:40:00,227.86,227.87,227.04,227.18,4185.0,227.86,227.87,227.04,227.18,4185.0
2024-03-27 10:50:00,227.18,227.33,226.89,226.94,7316.0,227.18,227.33,226.89,226.94,7316.0
2024-03-27 11:00:00,226.93,227.7,226.92,227.7,6112.0,226.93,227.7,226.92,227.7,6112.0
2024-03-27 11:10:00,227.7,227.86,227.57,227.78,2925.0,227.7,227.86,227.57,227.78,2925.0
2024-03-27 11:20:00,227.75,227.82,227.68,227.74,2525.0,227.75,227.82,227.68,227.74,2525.0
2024-03-27 11:30:00,227.74,228.72,227.73,228.72,6533.0,227.74,228.72,227.73,228.72,6533.0
2024-03-27 11:40:00,228.75,228.84,228.37,228.43,5111.0,228.75,228.84,228.37,228.43,5111.0
2024-03-27 11:50:00,228.44,228.6,228.34,228.4,5532.0,228.44,228.6,228.34,228.4,5532.0
2024-03-27 12:00:00,228.43,228.52,228.22,228.49,4644.0,228.43,228.52,228.22,228.49,4644.0
2024-03-27 12:10:00,228.43,228.51,227.49,227.64,15195.0,228.43,228.51,227.49,227.64,15195.0
2024-03-27 12:20:00,227.7,228.19,227.6,227.99,6658.0,227.7,228.19,227.6,227.99,6658.0
2024-03-27 12:30:00,227.96,228.05,227.66,227.79,3865.0,227.96,228.05,227.66,227.79,3865.0
2024-03-27 12:40:00,227.94,227.94,227.75,227.88,4414.0,227.94,227.94,227.75,227.88,4414.0
2024-03-27 12:50:00,227.82,228.25,227.74,228.16,6183.0,227.82,228.25,227.74,228.16,6183.0
2024-03-27 13:00:00,228.21,228.77,228.2,228.77,13310.0,228.21,228.77,228.2,228.77,13310.0
2024-03-27 13:10:00,228.75,228.8,228.42,228.8,3808.0,228.75,228.8,228.42,228.8,3808.0
2024-03-27 13:20:00,228.73,228.89,228.63,228.8,4314.0,228.73,228.89,228.63,228.8,4314.0
2024-03-27 13:30:00,228.73,229.07,228.7,228.98,3486.0,228.73,229.07,228.7,228.98,3486.0
2024-03-27 13:40:00,228.95,229.16,228.87,229.07,2500.0,228.95,229.16,228.87,229.07,2500.0
2024-03-27 13:50:00,229.22,229.61,228.97,229.14,17594.0,229.22,229.61,228.97,229.14,17594.0
2024-03-27 14:00:00,229.05,229.47,228.96,229.47,3107.0,229.05,229.47,228.96,229.47,3107.0
2024-03-27 14:10:00,229.47,229.78,229.37,229.69,5533.0,229.47,229.78,229.37,229.69,5533.0
2024-03-27 14:20:00,229.76,229.88,229.4,229.4,8217.0,229.76,229.88,229.4,229.4,8217.0
2024-03-27 14:30:00,229.43,229.44,228.95,228.97,1811.0,229.43,229.44,228.95,228.97,1811.0
2024-03-27 14:40:00,229.04,229.42,229.02,229.3,5407.0,229.04,229.42,229.02,229.3,5407.0
2024-03-27 14:50:00,229.36,229.55,229.23,229.42,6487.0,229.36,229.55,229.23,229.42,6487.0
2024-03-27 15:00:00,229.35,229.35,229.03,229.03,1198.0,229.35,229.35,229.03,229.03,1198.0
2024-03-27 15:10:00,229.0,229.07,228.66,228.66,5544.0,229.0,229.07,228.66,228.66,5544.0
2024-03-27 15:20:00,228.72,229.45,228.71,229.4,8067.0,228.72,229.45,228.71,229.4,8067.0
2024-03-27 15:30:00,229.5,230.3,229.46,230.3,18568.0,229.5,230.3,229.46,230.3,18568.0
2024-03-27 15:40:00,230.27,230.41,229.66,229.85,17657.0,230.27,230.41,229.66,229.85,17657.0
2024-03-27 15:50:00,229.91,230.68,229.84,230.68,60062.0,229.91,230.68,229.84,230.68,60062.0
2024-03-28 09:30:00,230.65,231.45,230.28,230.67,10771.0,230.65,231.45,230.28,230.67,10771.0
2024-03-28 09:40:00,230.67,230.97,230.59,230.59,5451.0,230.67,230.97,230.59,230.59,5451.0
2024-03-28 09:50:00,230.47,230.99,230.47,230.82,4700.0,230.47,230.99,230.47,230.82,4700.0
2024-03-28 10:00:00,231.1,231.92,231.1,231.41,5248.0,231.1,231.92,231.1,231.41,5248.0
2024-03-28 10:10:00,231.4,232.16,231.36,232.16,5924.0,231.4,232.16,231.36,232.16,5924.0
2024-03-28 10:20:00,232.02,232.06,230.72,231.16,8532.0,232.02,232.06,230.72,231.16,8532.0
2024-03-28 10:30:00,231.18,231.38,231.01,231.15,4144.0,231.18,231.38,231.01,231.15,4144.0
2024-03-28 10:40:00,231.15,231.19,230.5,230.99,6693.0,231.15,231.19,230.5,230.99,6693.0
2024-03-28 10:50:00,230.98,231.57,230.87,231.48,6830.0,230.98,231.57,230.87,231.48,6830.0
2024-03-28 11:00:00,231.48,231.48,231.2,231.33,3800.0,231.48,231.48,231.2,231.33,3800.0
2024-03-28 11:10:00,231.33,232.69,231.25,232.67,14589.0,231.33,232.69,231.25,232.67,14589.0
2024-03-28 11:20:00,232.63,232.68,232.38,232.42,4081.0,232.63,232.68,232.38,232.42,4081.0
2024-03-28 11:30:00,232.42,232.63,232.26,232.32,12066.0,232.42,232.63,232.26,232.32,12066.0
2024-03-28 11:40:00,232.2,232.2,231.81,232.06,5550.0,232.2,232.2,231.81,232.06,5550.0
2024-03-28 11:50:00,231.97,232.55,231.92,232.24,10261.0,231.97,232.55,231.92,232.24,10261.0
2024-03-28 12:00:00,232.11,232.18,231.96,232.07,3709.0,232.11,232.18,231.96,232.07,3709.0
2024-03-28 12:10:00,232.08,232.46,231.99,232.31,6347.0,232.08,232.46,231.99,232.31,6347.0
2024-03-28 12:20:00,232.3,232.38,232.06,232.26,5009.0,232.3,232.38,232.06,232.26,5009.0
2024-03-28 12:30:00,232.22,232.33,231.42,231.47,10652.0,232.22,232.33,231.42,231.47,10652.0
2024-03-28 12:40:00,231.51,231.51,231.23,231.28,7486.0,231.51,231.51,231.23,231.28,7486.0
2024-03-28 12:50:00,231.27,231.49,230.74,230.89,4397.0,231.27,231.49,230.74,230.89,4397.0
2024-03-28 13:00:00,230.91,230.94,230.66,230.84,5478.0,230.91,230.94,230.66,230.84,5478.0
2024-03-28 13:10:00,230.9,231.03,230.61,230.61,4600.0,230.9,231.03,230.61,230.61,4600.0
2024-03-28 13:20:00,230.57,230.7,230.39,230.57,4288.0,230.57,230.7,230.39,230.57,4288.0
2024-03-28 13:30:00,230.57,231.01,230.55,230.84,9985.0,230.57,231.01,230.55,230.84,9985.0
2024-03-28 13:40:00,230.83,230.92,230.52,230.7,7570.0,230.83,230.92,230.52,230.7,7570.0
2024-03-28 13:50:00,230.72,230.73,230.49,230.68,3638.0,230.72,230.73,230.49,230.68,3638.0
2024-03-28 14:00:00,230.71,231.08,230.61,231.04,6465.0,230.71,231.08,230.61,231.04,6465.0
2024-03-28 14:10:00,231.04,231.38,230.93,231.28,8805.0,231.04,231.38,230.93,231.28,8805.0
2024-03-28 14:20:00,231.39,231.44,230.78,230.82,6368.0,231.39,231.44,230.78,230.82,6368.0
2024-03-28 14:30:00,230.8,230.8,230.53,230.53,5207.0,230.8,230.8,230.53,230.53,5207.0
2024-03-28 14:40:00,230.51,230.88,230.5,230.75,8961.0,230.51,230.88,230.5,230.75,8961.0
2024-03-28 14:50:00,230.73,231.45,230.7,231.45,9856.0,230.73,231.45,230.7,231.45,9856.0
2024-03-28 15:00:00,231.39,231.45,230.41,230.75,7415.0,231.39,231.45,230.41,230.75,7415.0
2024-03-28 15:10:00,230.84,231.18,230.84,231.05,5462.0,230.84,231.18,230.84,231.05,5462.0
2024-03-28 15:20:00,231.11,231.32,231.0,231.27,9171.0,231.11,231.32,231.0,231.27,9171.0
2024-03-28 15:30:00,231.32,232.1,231.23,231.68,9264.0,231.32,232.1,231.23,231.68,9264.0
2024-03-28 15:40:00,231.64,232.13,231.47,231.91,15089.0,231.64,232.13,231.47,231.91,15089.0
2024-03-28 15:50:00,231.89,232.46,231.45,232.08,70753.0,231.89,232.46,231.45,232.08,70753.0
2024-04-01 09:30:00,231.56,231.81,229.91,231.31,15365.0,231.56,231.81,229.91,231.31,15365.0
2024-04-01 09:40:00,230.42,231.33,230.01,230.36,10702.0,230.42,231.33,230.01,230.36,10702.0
2024-04-01 09:50:00,230.46,232.34,230.45,232.34,8621.0,230.46,232.34,230.45,232.34,8621.0
2024-04-01 10:00:00,231.86,232.13,230.52,230.92,13884.0,231.86,232.13,230.52,230.92,13884.0
2024-04-01 10:10:00,230.87,231.47,230.51,230.66,7981.0,230.87,231.47,230.51,230.66,7981.0
2024-04-01 10:20:00,230.77,230.77,229.74,229.74,6125.0,230.77,230.77,229.74,229.74,6125.0
2024-04-01 10:30:00,230.0,230.53,229.79,230.53,5704.0,230.0,230.53,229.79,230.53,5704.0
2024-04-01 10:40:00,230.19,230.48,230.14,230.22,3202.0,230.19,230.48,230.14,230.22,3202.0
2024-04-01 10:50:00,230.3,231.01,230.14,231.01,6851.0,230.3,231.01,230.14,231.01,6851.0
2024-04-01 11:00:00,231.22,231.53,230.77,231.42,7902.0,231.22,231.53,230.77,231.42,7902.0
2024-04-01 11:10:00,231.59,231.63,230.53,230.54,7621.0,231.59,231.63,230.53,230.54,7621.0
2024-04-01 11:20:00,230.65,230.71,230.09,230.17,7366.0,230.65,230.71,230.09,230.17,7366.0
2024-04-01 11:30:00,230.23,230.24,230.01,230.16,4318.0,230.23,230.24,230.01,230.16,4318.0
2024-04-01 11:40:00,230.2,230.72,229.72,230.72,17052.0,230.2,230.72,229.72,230.72,17052.0
2024-04-01 11:50:00,230.76,230.83,230.14,230.34,9761.0,230.76,230.83,230.14,230.34,9761.0
2024-04-01 12:00:00,230.44,230.58,229.88,230.0,6792.0,230.44,230.58,229.88,230.0,6792.0
2024-04-01 12:10:00,230.12,230.54,229.97,230.54,3193.0,230.12,230.54,229.97,230.54,3193.0
2024-04-01 12:20:00,230.56,230.63,229.89,229.99,8918.0,230.56,230.63,229.89,229.99,8918.0
2024-04-01 12:30:00,230.09,230.09,229.56,229.65,9812.0,230.09,230.09,229.56,229.65,9812.0
2024-04-01 12:40:00,229.66,229.81,229.21,229.38,22796.0,229.66,229.81,229.21,229.38,22796.0
2024-04-01 12:50:00,229.4,229.85,229.04,229.22,9187.0,229.4,229.85,229.04,229.22,9187.0
2024-04-01 13:00:00,229.21,229.37,229.14,229.25,7786.0,229.21,229.37,229.14,229.25,7786.0
2024-04-01 13:10:00,229.26,229.63,229.16,229.44,12222.0,229.26,229.63,229.16,229.44,12222.0
2024-04-01 13:20:00,229.39,229.62,229.3,229.45,11075.0,229.39,229.62,229.3,229.45,11075.0
2024-04-01 13:30:00,229.56,229.62,228.92,229.18,9725.0,229.56,229.62,228.92,229.18,9725.0
2024-04-01 13:40:00,229.2,229.5,228.98,229.3,7682.0,229.2,229.5,228.98,229.3,7682.0
2024-04-01 13:50:00,229.23,229.56,229.23,229.28,6825.0,229.23,229.56,229.23,229.28,6825.0
2024-04-01 14:00:00,229.25,229.37,229.13,229.19,10475.0,229.25,229.37,229.13,229.19,10475.0
2024-04-01 14:10:00,229.1,229.17,228.96,228.97,5185.0,229.1,229.17,228.96,228.97,5185.0
2024-04-01 14:20:00,228.94,229.09,228.81,228.84,9652.0,228.94,229.09,228.81,228.84,9652.0
2024-04-01 14:30:00,228.97,229.25,228.87,229.19,8999.0,228.97,229.25,228.87,229.19,8999.0
2024-04-01 14:40:00,229.23,229.24,228.75,228.91,8918.0,229.23,229.24,228.75,228.91,8918.0
2024-04-01 14:50:00,228.83,228.89,228.18,228.26,9480.0,228.83,228.89,228.18,228.26,9480.0
2024-04-01 15:00:00,228.26,228.35,228.02,228.02,9391.0,228.26,228.35,228.02,228.02,9391.0
2024-04-01 15:10:00,227.99,228.15,227.93,228.13,23687.0,227.99,228.15,227.93,228.13,23687.0
2024-04-01 15:20:00,228.09,228.64,228.09,228.29,28620.0,228.09,228.64,228.09,228.29,28620.0
2024-04-01 15:30:00,228.29,228.56,227.92,228.12,23759.0,228.29,228.56,227.92,228.12,23759.0
2024-04-01 15:40:00,228.09,228.36,227.73,227.96,25017.0,228.09,228.36,227.73,227.96,25017.0
2024-04-01 15:50:00,227.99,229.04,227.94,228.76,65365.0,227.99,229.04,227.94,228.76,65365.0
2024-04-02 09:30:00,225.0,225.72,224.05,224.4,13409.0,225.0,225.72,224.05,224.4,13409.0
2024-04-02 09:40:00,224.01,224.35,223.0,224.05,7553.0,224.01,224.35,223.0,224.05,7553.0
2024-04-02 09:50:00,224.06,224.24,221.15,221.73,20083.0,224.06,224.24,221.15,221.73,20083.0
2024-04-02 10:00:00,221.88,222.93,221.47,221.75,20022.0,221.88,222.93,221.47,221.75,20022.0
2024-04-02 10:10:00,221.84,221.85,220.02,220.48,23934.0,221.84,221.85,220.02,220.48,23934.0
2024-04-02 10:20:00,220.41,220.79,219.85,220.58,22148.0,220.41,220.79,219.85,220.58,22148.0
2024-04-02 10:30:00,220.72,221.54,220.55,221.46,18051.0,220.72,221.54,220.55,221.46,18051.0
2024-04-02 10:40:00,221.52,222.55,221.52,221.76,5803.0,221.52,222.55,221.52,221.76,5803.0
2024-04-02 10:50:00,221.78,221.79,220.9,220.9,7516.0,221.78,221.79,220.9,220.9,7516.0
2024-04-02 11:00:00,220.71,221.1,220.48,220.81,8845.0,220.71,221.1,220.48,220.81,8845.0
2024-04-02 11:10:00,220.81,221.86,220.7,221.2,9228.0,220.81,221.86,220.7,221.2,9228.0
2024-04-02 11:20:00,221.34,221.78,221.3,221.7,9899.0,221.34,221.78,221.3,221.7,9899.0
2024-04-02 11:30:00,221.61,221.83,221.29,221.83,7226.0,221.61,221.83,221.29,221.83,7226.0
2024-04-02 11:40:00,221.97,222.06,221.58,221.59,2803.0,221.97,222.06,221.58,221.59,2803.0
2024-04-02 11:50:00,221.63,221.7,221.25,221.27,5981.0,221.63,221.7,221.25,221.27,5981.0
2024-04-02 12:00:00,221.03,221.56,220.87,221.43,6445.0,221.03,221.56,220.87,221.43,6445.0
2024-04-02 12:10:00,221.51,222.32,221.25,222.32,18765.0,221.51,222.32,221.25,222.32,18765.0
2024-04-02 12:20:00,222.23,222.32,221.58,221.86,19790.0,222.23,222.32,221.58,221.86,19790.0
2024-04-02 12:30:00,221.72,222.29,221.72,222.11,6066.0,221.72,222.29,221.72,222.11,6066.0
2024-04-02 12:40:00,222.27,222.76,222.14,222.67,4085.0,222.27,222.76,222.14,222.67,4085.0
2024-04-02 12:50:00,222.64,222.64,222.13,222.14,1300.0,222.64,222.64,222.13,222.14,1300.0
2024-04-02 13:00:00,222.19,222.71,222.05,222.46,4586.0,222.19,222.71,222.05,222.46,4586.0
2024-04-02 13:10:00,222.33,222.53,222.15,222.17,4760.0,222.33,222.53,222.15,222.17,4760.0
2024-04-02 13:20:00,222.22,222.82,222.22,222.73,7526.0,222.22,222.82,222.22,222.73,7526.0
2024-04-02 13:30:00,222.73,222.74,222.14,222.2,5505.0,222.73,222.74,222.14,222.2,5505.0
2024-04-02 13:40:00,222.24,222.44,222.13,222.42,5948.0,222.24,222.44,222.13,222.42,5948.0
2024-04-02 13:50:00,222.3,222.76,222.18,222.74,3035.0,222.3,222.76,222.18,222.74,3035.0
2024-04-02 14:00:00,222.71,222.87,222.52,222.82,2698.0,222.71,222.87,222.52,222.82,2698.0
2024-04-02 14:10:00,222.8,222.8,222.24,222.24,4192.0,222.8,222.8,222.24,222.24,4192.0
2024-04-02 14:20:00,222.28,222.42,222.01,222.01,6798.0,222.28,222.42,222.01,222.01,6798.0
2024-04-02 14:30:00,222.02,222.4,222.02,222.18,4025.0,222.02,222.4,222.02,222.18,4025.0
2024-04-02 14:40:00,222.15,222.47,222.04,222.46,6193.0,222.15,222.47,222.04,222.46,6193.0
2024-04-02 14:50:00,222.5,222.69,222.1,222.13,7009.0,222.5,222.69,222.1,222.13,7009.0
2024-04-02 15:00:00,222.04,222.17,221.89,221.89,13641.0,222.04,222.17,221.89,221.89,13641.0
2024-04-02 15:10:00,222.0,222.05,221.87,221.94,12697.0,222.0,222.05,221.87,221.94,12697.0
2024-04-02 15:20:00,222.03,222.11,221.78,221.9,17414.0,222.03,222.11,221.78,221.9,17414.0
2024-04-02 15:30:00,221.9,222.52,221.76,222.23,21855.0,221.9,222.52,221.76,222.23,21855.0
2024-04-02 15:40:00,222.16,222.23,221.9,222.18,49341.0,222.16,222.23,221.9,222.18,49341.0
2024-04-02 15:50:00,222.17,222.25,221.43,221.64,135043.0,222.17,222.25,221.43,221.64,135043.0
2024-04-03 09:30:00,220.75,221.29,220.05,220.6,3908.0,220.75,221.29,220.05,220.6,3908.0
2024-04-03 09:40:00,221.05,221.1,220.42,220.43,2753.0,221.05,221.1,220.42,220.43,2753.0
2024-04-03 09:50:00,220.44,220.44,219.38,219.94,5507.0,220.44,220.44,219.38,219.94,5507.0
2024-04-03 10:00:00,219.91,220.7,219.54,219.61,9900.0,219.91,220.7,219.54,219.61,9900.0
2024-04-03 10:10:00,219.56,219.81,219.17,219.61,4546.0,219.56,219.81,219.17,219.61,4546.0
2024-04-03 10:20:00,219.49,219.49,218.18,218.62,21953.0,219.49,219.49,218.18,218.62,21953.0
2024-04-03 10:30:00,218.62,219.49,218.59,219.02,10636.0,218.62,219.49,218.59,219.02,10636.0
2024-04-03 10:40:00,219.02,219.65,218.76,219.65,9373.0,219.02,219.65,218.76,219.65,9373.0
2024-04-03 10:50:00,219.71,219.9,219.45,219.61,7027.0,219.71,219.9,219.45,219.61,7027.0
2024-04-03 11:00:00,219.5,219.64,219.04,219.34,10672.0,219.5,219.64,219.04,219.34,10672.0
2024-04-03 11:10:00,219.4,219.52,218.93,219.04,6350.0,219.4,219.52,218.93,219.04,6350.0
2024-04-03 11:20:00,218.97,219.48,218.92,218.99,6939.0,218.97,219.48,218.92,218.99,6939.0
2024-04-03 11:30:00,219.05,219.35,219.02,219.24,5726.0,219.05,219.35,219.02,219.24,5726.0
2024-04-03 11:40:00,219.21,219.34,219.04,219.12,8585.0,219.21,219.34,219.04,219.12,8585.0
2024-04-03 11:50:00,219.12,219.19,218.21,218.21,6100.0,219.12,219.19,218.21,218.21,6100.0
2024-04-03 12:00:00,218.28,218.3,217.39,217.51,11705.0,218.28,218.3,217.39,217.51,11705.0
2024-04-03 12:10:00,217.48,217.48,216.73,217.27,11876.0,217.48,217.48,216.73,217.27,11876.0
2024-04-03 12:20:00,217.33,217.55,217.27,217.52,5844.0,217.33,217.55,217.27,217.52,5844.0
2024-04-03 12:30:00,217.51,217.62,217.01,217.2,11119.0,217.51,217.62,217.01,217.2,11119.0
2024-04-03 12:40:00,217.31,217.58,217.1,217.3,4335.0,217.31,217.58,217.1,217.3,4335.0
2024-04-03 12:50:00,217.23,217.27,216.99,217.13,6125.0,217.23,217.27,216.99,217.13,6125.0
2024-04-03 13:00:00,217.07,217.2,216.75,216.9,14398.0,217.07,217.2,216.75,216.9,14398.0
2024-04-03 13:10:00,216.75,216.83,216.22,216.22,2900.0,216.75,216.83,216.22,216.22,2900.0
2024-04-03 13:20:00,216.4,216.49,215.88,215.9,7527.0,216.4,216.49,215.88,215.9,7527.0
2024-04-03 13:30:00,215.99,216.43,215.84,216.43,17437.0,215.99,216.43,215.84,216.43,17437.0
2024-04-03 13:40:00,216.5,216.72,216.21,216.35,4783.0,216.5,216.72,216.21,216.35,4783.0
2024-04-03 13:50:00,216.35,216.46,215.87,215.96,20454.0,216.35,216.46,215.87,215.96,20454.0
2024-04-03 14:00:00,215.91,216.02,215.71,215.81,15684.0,215.91,216.02,215.71,215.81,15684.0
2024-04-03 14:10:00,215.77,215.78,214.82,215.59,20098.0,215.77,215.78,214.82,215.59,20098.0
2024-04-03 14:20:00,215.59,215.7,214.28,214.29,12948.0,215.59,215.7,214.28,214.29,12948.0
2024-04-03 14:30:00,214.28,215.04,214.13,214.68,17108.0,214.28,215.04,214.13,214.68,17108.0
2024-04-03 14:40:00,214.7,214.81,213.81,213.84,19396.0,214.7,214.81,213.81,213.84,19396.0
2024-04-03 14:50:00,213.9,214.43,213.47,213.94,31612.0,213.9,214.43,213.47,213.94,31612.0
2024-04-03 15:00:00,213.98,214.13,213.81,213.83,6989.0,213.98,214.13,213.81,213.83,6989.0
2024-04-03 15:10:00,213.89,214.0,213.12,213.45,18471.0,213.89,214.0,213.12,213.45,18471.0
2024-04-03 15:20:00,213.46,213.66,212.63,212.76,30242.0,213.46,213.66,212.63,212.76,30242.0
2024-04-03 15:30:00,212.63,213.38,212.6,213.18,26337.0,212.63,213.38,212.6,213.18,26337.0
2024-04-03 15:40:00,213.17,213.53,212.22,212.55,46358.0,213.17,213.53,212.22,212.55,46358.0
2024-04-03 15:50:00,212.47,212.56,211.53,211.99,115183.0,212.47,212.56,211.53,211.99,115183.0
2024-04-04 09:30:00,213.98,214.25,211.24,211.45,18457.0,213.98,214.25,211.24,211.45,18457.0
2024-04-04 09:40:00,211.06,211.1,209.29,210.37,45015.0,211.06,211.1,209.29,210.37,45015.0
2024-04-04 09:50:00,210.15,210.16,208.75,209.03,15839.0,210.15,210.16,208.75,209.03,15839.0
2024-04-04 10:00:00,209.06,209.73,208.88,209.42,22037.0,209.06,209.73,208.88,209.42,22037.0
2024-04-04 10:10:00,209.41,210.32,209.16,209.19,29066.0,209.41,210.32,209.16,209.19,29066.0
2024-04-04 10:20:00,209.19,209.19,207.92,208.1,27301.0,209.19,209.19,207.92,208.1,27301.0
2024-04-04 10:30:00,208.11,208.11,206.56,207.16,151099.0,208.11,208.11,206.56,207.16,151099.0
2024-04-04 10:40:00,206.9,208.38,206.71,207.77,41219.0,206.9,208.38,206.71,207.77,41219.0
2024-04-04 10:50:00,207.78,208.5,207.56,207.62,15505.0,207.78,208.5,207.56,207.62,15505.0
2024-04-04 11:00:00,207.72,207.99,206.99,207.17,17287.0,207.72,207.99,206.99,207.17,17287.0
2024-04-04 11:10:00,207.17,207.55,207.1,207.17,14194.0,207.17,207.55,207.1,207.17,14194.0
2024-04-04 11:20:00,207.05,207.25,206.65,207.05,17704.0,207.05,207.25,206.65,207.05,17704.0
2024-04-04 11:30:00,207.06,207.74,207.05,207.7,12796.0,207.06,207.74,207.05,207.7,12796.0
2024-04-04 11:40:00,207.7,207.7,206.7,207.31,18743.0,207.7,207.7,206.7,207.31,18743.0
2024-04-04 11:50:00,207.14,207.48,207.03,207.06,8159.0,207.14,207.48,207.03,207.06,8159.0
2024-04-04 12:00:00,206.96,207.62,206.95,207.42,13301.0,206.96,207.62,206.95,207.42,13301.0
2024-04-04 12:10:00,207.42,208.21,207.35,208.02,26112.0,207.42,208.21,207.35,208.02,26112.0
2024-04-04 12:20:00,208.03,208.03,207.54,207.69,14960.0,208.03,208.03,207.54,207.69,14960.0
2024-04-04 12:30:00,207.49,207.64,206.88,207.01,24095.0,207.49,207.64,206.88,207.01,24095.0
2024-04-04 12:40:00,207.01,207.51,206.51,206.54,15375.0,207.01,207.51,206.51,206.54,15375.0
2024-04-04 12:50:00,206.48,206.61,206.3,206.44,8181.0,206.48,206.61,206.3,206.44,8181.0
2024-04-04 13:00:00,206.43,206.79,206.39,206.63,10111.0,206.43,206.79,206.39,206.63,10111.0
2024-04-04 13:10:00,206.72,206.72,206.56,206.68,7268.0,206.72,206.72,206.56,206.68,7268.0
2024-04-04 13:20:00,206.63,206.74,205.86,206.5,18337.0,206.63,206.74,205.86,206.5,18337.0
2024-04-04 13:30:00,206.66,206.81,206.29,206.56,8906.0,206.66,206.81,206.29,206.56,8906.0
2024-04-04 13:40:00,206.61,206.72,206.35,206.53,11864.0,206.61,206.72,206.35,206.53,11864.0
2024-04-04 13:50:00,206.59,207.31,206.4,207.11,17520.0,206.59,207.31,206.4,207.11,17520.0
2024-04-04 14:00:00,207.02,207.55,206.95,207.27,31993.0,207.02,207.55,206.95,207.27,31993.0
2024-04-04 14:10:00,207.21,207.22,206.25,206.4,17001.0,207.21,207.22,206.25,206.4,17001.0
2024-04-04 14:20:00,206.24,206.58,205.56,205.57,21324.0,206.24,206.58,205.56,205.57,21324.0
2024-04-04 14:30:00,205.47,205.47,204.4,204.95,15336.0,205.47,205.47,204.4,204.95,15336.0
2024-04-04 14:40:00,204.92,205.27,204.43,205.26,19831.0,204.92,205.27,204.43,205.26,19831.0
2024-04-04 14:50:00,205.24,205.33,203.89,204.21,17471.0,205.24,205.33,203.89,204.21,17471.0
2024-04-04 15:00:00,204.2,205.11,203.82,205.08,21868.0,204.2,205.11,203.82,205.08,21868.0
2024-04-04 15:10:00,204.98,205.0,203.89,204.09,34054.0,204.98,205.0,203.89,204.09,34054.0
2024-04-04 15:20:00,204.13,204.27,202.97,203.18,40461.0,204.13,204.27,202.97,203.18,40461.0
2024-04-04 15:30:00,203.11,203.53,202.55,202.76,65720.0,203.11,203.53,202.55,202.76,65720.0
2024-04-04 15:40:00,202.76,202.9,202.4,202.87,83019.0,202.76,202.9,202.4,202.87,83019.0
2024-04-04 15:50:00,202.98,203.5,202.15,202.47,274916.0,202.98,203.5,202.15,202.47,274916.0
2024-04-05 09:30:00,202.2,202.4,200.98,201.59,17489.0,202.2,202.4,200.98,201.59,17489.0
2024-04-05 09:40:00,201.37,202.73,201.34,202.15,5300.0,201.37,202.73,201.34,202.15,5300.0
2024-04-05 09:50:00,201.97,202.55,201.69,201.77,10891.0,201.97,202.55,201.69,201.77,10891.0
2024-04-05 10:00:00,201.76,202.53,201.2,202.1,30204.0,201.76,202.53,201.2,202.1,30204.0
2024-04-05 10:10:00,201.86,202.69,201.83,202.36,16465.0,201.86,202.69,201.83,202.36,16465.0
2024-04-05 10:20:00,202.26,202.56,202.19,202.43,9905.0,202.26,202.56,202.19,202.43,9905.0
2024-04-05 10:30:00,202.23,203.1,202.08,202.95,23876.0,202.23,203.1,202.08,202.95,23876.0
2024-04-05 10:40:00,202.82,202.92,202.42,202.61,18379.0,202.82,202.92,202.42,202.61,18379.0
2024-04-05 10:50:00,202.68,202.76,202.4,202.49,19873.0,202.68,202.76,202.4,202.49,19873.0
2024-04-05 11:00:00,202.52,202.52,201.95,202.26,15897.0,202.52,202.52,201.95,202.26,15897.0
2024-04-05 11:10:00,202.16,202.45,201.91,202.14,11618.0,202.16,202.45,201.91,202.14,11618.0
2024-04-05 11:20:00,202.15,202.47,202.15,202.37,9788.0,202.15,202.47,202.15,202.37,9788.0
2024-04-05 11:30:00,202.41,202.44,201.85,201.95,9799.0,202.41,202.44,201.85,201.95,9799.0
2024-04-05 11:40:00,201.95,202.49,201.86,202.21,15461.0,201.95,202.49,201.86,202.21,15461.0
2024-04-05 11:50:00,202.2,202.49,202.19,202.28,5480.0,202.2,202.49,202.19,202.28,5480.0
2024-04-05 12:00:00,202.2,202.51,202.16,202.47,5671.0,202.2,202.51,202.16,202.47,5671.0
2024-04-05 12:10:00,202.4,202.87,202.33,202.71,14925.0,202.4,202.87,202.33,202.71,14925.0
2024-04-05 12:20:00,202.72,202.72,202.12,202.12,7277.0,202.72,202.72,202.12,202.12,7277.0
2024-04-05 12:30:00,202.11,202.27,201.86,202.27,6391.0,202.11,202.27,201.86,202.27,6391.0
2024-04-05 12:40:00,202.25,202.35,201.86,201.86,5121.0,202.25,202.35,201.86,201.86,5121.0
2024-04-05 12:50:00,201.83,202.15,201.82,202.15,8038.0,201.83,202.15,201.82,202.15,8038.0
2024-04-05 13:00:00,202.09,202.4,201.86,202.04,6146.0,202.09,202.4,201.86,202.04,6146.0
2024-04-05 13:10:00,202.11,202.2,201.73,201.78,4698.0,202.11,202.2,201.73,201.78,4698.0
2024-04-05 13:20:00,201.89,202.01,201.77,201.78,5529.0,201.89,202.01,201.77,201.78,5529.0
2024-04-05 13:30:00,201.81,201.93,201.51,201.56,6469.0,201.81,201.93,201.51,201.56,6469.0
2024-04-05 13:40:00,201.66,201.66,201.27,201.28,2885.0,201.66,201.66,201.27,201.28,2885.0
2024-04-05 13:50:00,201.37,201.39,200.68,200.95,8032.0,201.37,201.39,200.68,200.95,8032.0
2024-04-05 14:00:00,200.76,201.51,200.63,201.51,6587.0,200.76,201.51,200.63,201.51,6587.0
2024-04-05 14:10:00,201.56,201.57,201.03,201.24,4367.0,201.56,201.57,201.03,201.24,4367.0
2024-04-05 14:20:00,201.31,201.35,200.67,200.67,8363.0,201.31,201.35,200.67,200.67,8363.0
2024-04-05 14:30:00,200.65,200.9,200.55,200.77,5181.0,200.65,200.9,200.55,200.77,5181.0
2024-04-05 14:40:00,200.85,200.85,200.46,200.67,8143.0,200.85,200.85,200.46,200.67,8143.0
2024-04-05 14:50:00,200.68,200.79,200.52,200.7,6191.0,200.68,200.79,200.52,200.7,6191.0
2024-04-05 15:00:00,200.72,200.95,200.65,200.73,5786.0,200.72,200.95,200.65,200.73,5786.0
2024-04-05 15:10:00,200.81,200.84,200.62,200.84,9578.0,200.81,200.84,200.62,200.84,9578.0
2024-04-05 15:20:00,200.84,201.39,200.83,201.36,11108.0,200.84,201.39,200.83,201.36,11108.0
2024-04-05 15:30:00,201.38,201.5,200.98,201.13,15313.0,201.38,201.5,200.98,201.13,15313.0
2024-04-05 15:40:00,201.14,201.17,199.93,200.04,26994.0,201.14,201.17,199.93,200.04,26994.0
2024-04-05 15:50:00,200.06,200.56,199.83,199.92,135143.0,200.06,200.56,199.83,199.92,135143.0
2024-04-08 09:30:00,200.41,202.38,200.11,200.11,29948.0,200.41,202.38,200.11,200.11,29948.0
2024-04-08 09:40:00,200.0,200.29,199.67,199.98,40057.0,200.0,200.29,199.67,199.98,40057.0
2024-04-08 09:50:00,200.14,201.0,199.6,199.68,22823.0,200.14,201.0,199.6,199.68,22823.0
2024-04-08 10:00:00,199.71,199.81,198.73,198.83,9230.0,199.71,199.81,198.73,198.83,9230.0
2024-04-08 10:10:00,199.07,199.07,198.43,198.67,17576.0,199.07,199.07,198.43,198.67,17576.0
2024-04-08 10:20:00,198.7,199.5,198.55,199.49,17073.0,198.7,199.5,198.55,199.49,17073.0
2024-04-08 10:30:00,199.56,200.18,199.43,199.95,12132.0,199.56,200.18,199.43,199.95,12132.0
2024-04-08 10:40:00,199.87,200.09,199.71,200.04,14431.0,199.87,200.09,199.71,200.04,14431.0
2024-04-08 10:50:00,200.02,200.55,199.87,200.44,10448.0,200.02,200.55,199.87,200.44,10448.0
2024-04-08 11:00:00,200.35,200.38,199.66,200.0,8838.0,200.35,200.38,199.66,200.0,8838.0
2024-04-08 11:10:00,200.0,200.31,199.78,200.18,10541.0,200.0,200.31,199.78,200.18,10541.0
2024-04-08 11:20:00,200.23,200.32,199.86,199.98,16499.0,200.23,200.32,199.86,199.98,16499.0
2024-04-08 11:30:00,199.88,200.25,199.82,200.23,11891.0,199.88,200.25,199.82,200.23,11891.0
2024-04-08 11:40:00,200.23,200.49,200.16,200.24,6160.0,200.23,200.49,200.16,200.24,6160.0
2024-04-08 11:50:00,200.25,200.3,199.75,199.84,34656.0,200.25,200.3,199.75,199.84,34656.0
2024-04-08 12:00:00,199.84,200.25,199.67,200.0,11615.0,199.84,200.25,199.67,200.0,11615.0
2024-04-08 12:10:00,200.02,200.21,199.97,200.11,7076.0,200.02,200.21,199.97,200.11,7076.0
2024-04-08 12:20:00,200.16,201.01,200.16,200.79,24949.0,200.16,201.01,200.16,200.79,24949.0
2024-04-08 12:30:00,200.77,200.88,200.34,200.34,10273.0,200.77,200.88,200.34,200.34,10273.0
2024-04-08 12:40:00,200.25,200.64,200.25,200.52,12022.0,200.25,200.64,200.25,200.52,12022.0
2024-04-08 12:50:00,200.5,200.75,200.36,200.71,11412.0,200.5,200.75,200.36,200.71,11412.0
2024-04-08 13:00:00,200.74,200.76,200.63,200.63,2650.0,200.74,200.76,200.63,200.63,2650.0
2024-04-08 13:10:00,200.66,201.0,200.61,200.63,19440.0,200.66,201.0,200.61,200.63,19440.0
2024-04-08 13:20:00,200.54,200.67,200.44,200.5,17122.0,200.54,200.67,200.44,200.5,17122.0
2024-04-08 13:30:00,200.56,200.67,200.36,200.4,8353.0,200.56,200.67,200.36,200.4,8353.0
2024-04-08 13:40:00,200.42,200.62,200.36,200.5,8516.0,200.42,200.62,200.36,200.5,8516.0
2024-04-08 13:50:00,200.51,201.06,200.39,200.89,8930.0,200.51,201.06,200.39,200.89,8930.0
2024-04-08 14:00:00,200.88,200.9,200.43,200.83,16919.0,200.88,200.9,200.43,200.83,16919.0
2024-04-08 14:10:00,200.74,200.86,200.61,200.75,6334.0,200.74,200.86,200.61,200.75,6334.0
2024-04-08 14:20:00,200.79,200.79,200.49,200.6,4979.0,200.79,200.79,200.49,200.6,4979.0
2024-04-08 14:30:00,200.56,200.78,200.5,200.61,2816.0,200.56,200.78,200.5,200.61,2816.0
2024-04-08 14:40:00,200.67,200.67,200.36,200.59,6255.0,200.67,200.67,200.36,200.59,6255.0
2024-04-08 14:50:00,200.56,200.69,200.5,200.67,4871.0,200.56,200.69,200.5,200.67,4871.0
2024-04-08 15:00:00,200.75,200.87,200.45,200.55,4963.0,200.75,200.87,200.45,200.55,4963.0
2024-04-08 15:10:00,200.44,200.68,200.2,200.25,6603.0,200.44,200.68,200.2,200.25,6603.0
2024-04-08 15:20:00,200.18,200.22,199.72,199.8,6591.0,200.18,200.22,199.72,199.8,6591.0
2024-04-08 15:30:00,199.77,199.92,199.57,199.89,8755.0,199.77,199.92,199.57,199.89,8755.0
2024-04-08 15:40:00,199.94,200.07,199.57,200.07,15325.0,199.94,200.07,199.57,200.07,15325.0
2024-04-08 15:50:00,200.04,200.16,199.26,199.3,94697.0,200.04,200.16,199.26,199.3,94697.0
2024-04-09 09:30:00,199.99,200.78,198.98,199.68,28212.0,199.99,200.78,198.98,199.68,28212.0
2024-04-09 09:40:00,199.42,200.15,199.01,199.57,12625.0,199.42,200.15,199.01,199.57,12625.0
2024-04-09 09:50:00,199.61,199.61,199.0,199.58,7387.0,199.61,199.61,199.0,199.58,7387.0
2024-04-09 10:00:00,199.38,200.2,199.38,200.05,15390.0,199.38,200.2,199.38,200.05,15390.0
2024-04-09 10:10:00,199.92,200.01,199.54,199.89,10416.0,199.92,200.01,199.54,199.89,10416.0
2024-04-09 10:20:00,199.89,200.17,199.54,199.58,14434.0,199.89,200.17,199.54,199.58,14434.0
2024-04-09 10:30:00,199.38,199.96,199.29,199.72,9092.0,199.38,199.96,199.29,199.72,9092.0
2024-04-09 10:40:00,199.74,199.75,199.29,199.34,6806.0,199.74,199.75,199.29,199.34,6806.0
2024-04-09 10:50:00,199.41,199.87,199.39,199.87,16293.0,199.41,199.87,199.39,199.87,16293.0
2024-04-09 11:00:00,199.87,200.08,199.62,199.96,28520.0,199.87,200.08,199.62,199.96,28520.0
2024-04-09 11:10:00,199.96,200.02,199.61,199.64,23629.0,199.96,200.02,199.61,199.64,23629.0
2024-04-09 11:20:00,199.73,199.75,199.49,199.63,10747.0,199.73,199.75,199.49,199.63,10747.0
2024-04-09 11:30:00,199.65,199.71,199.5,199.59,8800.0,199.65,199.71,199.5,199.59,8800.0
2024-04-09 11:40:00,199.61,200.0,199.54,199.92,46267.0,199.61,200.0,199.54,199.92,46267.0
2024-04-09 11:50:00,199.94,199.98,199.84,199.9,9825.0,199.94,199.98,199.84,199.9,9825.0
2024-04-09 12:00:00,199.9,200.29,199.84,200.28,48502.0,199.9,200.29,199.84,200.28,48502.0
2024-04-09 12:10:00,200.19,200.62,200.17,200.57,14630.0,200.19,200.62,200.17,200.57,14630.0
2024-04-09 12:20:00,200.53,200.63,200.27,200.41,10259.0,200.53,200.63,200.27,200.41,10259.0
2024-04-09 12:30:00,200.31,200.43,200.2,200.29,10299.0,200.31,200.43,200.2,200.29,10299.0
2024-04-09 12:40:00,200.29,200.37,200.01,200.01,18810.0,200.29,200.37,200.01,200.01,18810.0
2024-04-09 12:50:00,200.06,200.06,199.67,199.71,12170.0,200.06,200.06,199.67,199.71,12170.0
2024-04-09 13:00:00,199.77,199.77,199.58,199.65,6652.0,199.77,199.77,199.58,199.65,6652.0
2024-04-09 13:10:00,199.72,200.0,199.71,199.94,14908.0,199.72,200.0,199.71,199.94,14908.0
2024-04-09 13:20:00,199.94,200.28,199.93,200.16,19109.0,199.94,200.28,199.93,200.16,19109.0
2024-04-09 13:30:00,200.17,200.37,199.98,200.29,6942.0,200.17,200.37,199.98,200.29,6942.0
2024-04-09 13:40:00,200.3,200.47,200.22,200.4,10188.0,200.3,200.47,200.22,200.4,10188.0
2024-04-09 13:50:00,200.4,200.47,200.27,200.34,7699.0,200.4,200.47,200.27,200.34,7699.0
2024-04-09 14:00:00,200.26,200.26,199.85,200.12,7696.0,200.26,200.26,199.85,200.12,7696.0
2024-04-09 14:10:00,200.12,200.24,200.04,200.17,7981.0,200.12,200.24,200.04,200.17,7981.0
2024-04-09 14:20:00,200.17,200.17,199.68,199.79,8979.0,200.17,200.17,199.68,199.79,8979.0
2024-04-09 14:30:00,199.76,200.09,199.72,199.83,10618.0,199.76,200.09,199.72,199.83,10618.0
2024-04-09 14:40:00,199.75,199.91,199.69,199.85,5750.0,199.75,199.91,199.69,199.85,5750.0
2024-04-09 14:50:00,199.78,199.79,199.51,199.63,13950.0,199.78,199.79,199.51,199.63,13950.0
2024-04-09 15:00:00,199.63,199.64,199.25,199.4,14178.0,199.63,199.64,199.25,199.4,14178.0
2024-04-09 15:10:00,199.28,199.71,199.25,199.71,17845.0,199.28,199.71,199.25,199.71,17845.0
2024-04-09 15:20:00,199.7,199.85,199.53,199.83,20751.0,199.7,199.85,199.53,199.83,20751.0
2024-04-09 15:30:00,199.78,200.05,199.38,199.38,29993.0,199.78,200.05,199.38,199.38,29993.0
2024-04-09 15:40:00,199.43,199.64,199.29,199.54,29648.0,199.43,199.64,199.29,199.54,29648.0
2024-04-09 15:50:00,199.42,199.72,199.29,199.42,96513.0,199.42,199.72,199.29,199.42,96513.0
2024-04-10 09:30:00,195.83,195.97,192.65,195.53,49057.0,195.83,195.97,192.65,195.53,49057.0
2024-04-10 09:40:00,195.41,196.89,195.2,196.0,26618.0,195.41,196.89,195.2,196.0,26618.0
2024-04-10 09:50:00,195.99,196.77,195.99,196.52,9376.0,195.99,196.77,195.99,196.52,9376.0
2024-04-10 10:00:00,196.34,196.66,195.84,196.42,8544.0,196.34,196.66,195.84,196.42,8544.0
2024-04-10 10:10:00,196.7,196.94,196.24,196.81,3631.0,196.7,196.94,196.24,196.81,3631.0
2024-04-10 10:20:00,196.93,197.16,196.67,197.09,2425.0,196.93,197.16,196.67,197.09,2425.0
2024-04-10 10:30:00,196.94,197.58,196.55,197.02,8269.0,196.94,197.58,196.55,197.02,8269.0
2024-04-10 10:40:00,196.98,196.98,196.44,196.44,1900.0,196.98,196.98,196.44,196.44,1900.0
2024-04-10 10:50:00,196.46,196.59,195.88,195.9,2315.0,196.46,196.59,195.88,195.9,2315.0
2024-04-10 11:00:00,196.06,196.49,195.6,195.89,67315.0,196.06,196.49,195.6,195.89,67315.0
2024-04-10 11:10:00,195.89,195.89,194.89,195.31,15147.0,195.89,195.89,194.89,195.31,15147.0
2024-04-10 11:20:00,195.46,196.07,195.46,196.06,1910.0,195.46,196.07,195.46,196.06,1910.0
2024-04-10 11:30:00,196.05,196.07,195.17,195.33,10584.0,196.05,196.07,195.17,195.33,10584.0
2024-04-10 11:40:00,195.29,195.57,195.21,195.47,16343.0,195.29,195.57,195.21,195.47,16343.0
2024-04-10 11:50:00,195.36,195.96,195.35,195.9,11687.0,195.36,195.96,195.35,195.9,11687.0
2024-04-10 12:00:00,195.78,195.78,195.37,195.52,5211.0,195.78,195.78,195.37,195.52,5211.0
2024-04-10 12:10:00,195.51,195.58,195.37,195.46,3796.0,195.51,195.58,195.37,195.46,3796.0
2024-04-10 12:20:00,195.43,195.74,195.33,195.67,6563.0,195.43,195.74,195.33,195.67,6563.0
2024-04-10 12:30:00,195.67,195.92,195.62,195.75,6341.0,195.67,195.92,195.62,195.75,6341.0
2024-04-10 12:40:00,195.72,195.89,195.32,195.46,21608.0,195.72,195.89,195.32,195.46,21608.0
2024-04-10 12:50:00,195.42,195.42,194.99,195.06,13554.0,195.42,195.42,194.99,195.06,13554.0
2024-04-10 13:00:00,195.11,195.24,194.72,194.92,14765.0,195.11,195.24,194.72,194.92,14765.0
2024-04-10 13:10:00,194.75,195.28,194.74,195.28,5529.0,194.75,195.28,194.74,195.28,5529.0
2024-04-10 13:20:00,195.25,196.15,195.25,195.64,4418.0,195.25,196.15,195.25,195.64,4418.0
2024-04-10 13:30:00,195.58,195.59,194.67,194.67,4939.0,195.58,195.59,194.67,194.67,4939.0
2024-04-10 13:40:00,194.79,194.97,194.56,194.97,5535.0,194.79,194.97,194.56,194.97,5535.0
2024-04-10 13:50:00,195.02,195.6,194.92,195.21,8017.0,195.02,195.6,194.92,195.21,8017.0
2024-04-10 14:00:00,195.32,195.47,194.95,195.02,4587.0,195.32,195.47,194.95,195.02,4587.0
2024-04-10 14:10:00,194.99,195.01,194.38,194.39,15743.0,194.99,195.01,194.38,194.39,15743.0
2024-04-10 14:20:00,194.34,194.44,193.69,193.93,8048.0,194.34,194.44,193.69,193.93,8048.0
2024-04-10 14:30:00,193.87,194.5,193.86,194.44,8151.0,193.87,194.5,193.86,194.44,8151.0
2024-04-10 14:40:00,194.41,194.75,194.39,194.66,3555.0,194.41,194.75,194.39,194.66,3555.0
2024-04-10 14:50:00,194.66,194.96,194.14,194.18,10656.0,194.66,194.96,194.14,194.18,10656.0
2024-04-10 15:00:00,194.25,194.79,194.25,194.79,12951.0,194.25,194.79,194.25,194.79,12951.0
2024-04-10 15:10:00,194.87,195.11,194.69,195.03,9409.0,194.87,195.11,194.69,195.03,9409.0
2024-04-10 15:20:00,195.09,195.18,194.9,194.96,16508.0,195.09,195.18,194.9,194.96,16508.0
2024-04-10 15:30:00,194.96,194.98,194.53,194.81,13973.0,194.96,194.98,194.53,194.81,13973.0
2024-04-10 15:40:00,194.85,195.14,194.85,195.02,23513.0,194.85,195.14,194.85,195.02,23513.0
2024-04-10 15:50:00,194.96,195.0,194.53,194.63,102691.0,194.96,195.0,194.53,194.63,102691.0
2024-04-11 09:30:00,194.74,195.57,194.39,195.53,7003.0,194.74,195.57,194.39,195.53,7003.0
2024-04-11 09:40:00,195.49,195.66,194.83,195.02,2983.0,195.49,195.66,194.83,195.02,2983.0
2024-04-11 09:50:00,194.99,195.54,194.86,195.2,2450.0,194.99,195.54,194.86,195.2,2450.0
2024-04-11 10:00:00,195.02,195.16,194.77,194.92,5624.0,195.02,195.16,194.77,194.92,5624.0
2024-04-11 10:10:00,194.73,194.88,194.35,194.46,6736.0,194.73,194.88,194.35,194.46,6736.0
2024-04-11 10:20:00,194.46,195.09,194.14,194.38,5785.0,194.46,195.09,194.14,194.38,5785.0
2024-04-11 10:30:00,194.37,194.97,194.31,194.47,8723.0,194.37,194.97,194.31,194.47,8723.0
2024-04-11 10:40:00,194.6,194.83,194.25,194.81,3209.0,194.6,194.83,194.25,194.81,3209.0
2024-04-11 10:50:00,194.97,195.05,194.71,194.9,2688.0,194.97,195.05,194.71,194.9,2688.0
2024-04-11 11:00:00,194.98,195.01,194.61,194.63,9057.0,194.98,195.01,194.61,194.63,9057.0
2024-04-11 11:10:00,194.82,194.97,194.75,194.84,6192.0,194.82,194.97,194.75,194.84,6192.0
2024-04-11 11:20:00,194.93,195.26,194.73,194.73,6249.0,194.93,195.26,194.73,194.73,6249.0
2024-04-11 11:30:00,194.81,195.33,194.8,195.3,3259.0,194.81,195.33,194.8,195.3,3259.0
2024-04-11 11:40:00,195.46,195.7,195.23,195.52,8380.0,195.46,195.7,195.23,195.52,8380.0
2024-04-11 11:50:00,195.62,195.97,195.46,195.97,2100.0,195.62,195.97,195.46,195.97,2100.0
2024-04-11 12:00:00,195.99,197.1,195.95,196.91,16464.0,195.99,197.1,195.95,196.91,16464.0
2024-04-11 12:10:00,197.02,197.42,197.0,197.04,7410.0,197.02,197.42,197.0,197.04,7410.0
2024-04-11 12:20:00,197.01,197.26,196.84,196.84,6020.0,197.01,197.26,196.84,196.84,6020.0
2024-04-11 12:30:00,196.86,197.34,196.86,197.18,4465.0,196.86,197.34,196.86,197.18,4465.0
2024-04-11 12:40:00,197.2,197.35,197.0,197.08,9006.0,197.2,197.35,197.0,197.08,9006.0
2024-04-11 12:50:00,197.07,197.09,196.82,196.96,8574.0,197.07,197.09,196.82,196.96,8574.0
2024-04-11 13:00:00,197.0,197.62,196.83,197.51,8587.0,197.0,197.62,196.83,197.51,8587.0
2024-04-11 13:10:00,197.44,197.68,197.44,197.66,2180.0,197.44,197.68,197.44,197.66,2180.0
2024-04-11 13:20:00,197.82,198.03,197.77,197.96,7153.0,197.82,198.03,197.77,197.96,7153.0
2024-04-11 13:30:00,198.01,198.18,197.87,198.03,7141.0,198.01,198.18,197.87,198.03,7141.0
2024-04-11 13:40:00,198.06,198.07,197.84,197.93,12816.0,198.06,198.07,197.84,197.93,12816.0
2024-04-11 13:50:00,198.0,198.07,197.86,197.95,6351.0,198.0,198.07,197.86,197.95,6351.0
2024-04-11 14:00:00,198.0,198.99,198.0,198.99,11334.0,198.0,198.99,198.0,198.99,11334.0
2024-04-11 14:10:00,199.05,199.06,198.31,198.44,18020.0,199.05,199.06,198.31,198.44,18020.0
2024-04-11 14:20:00,198.44,198.93,198.44,198.84,7429.0,198.44,198.93,198.44,198.84,7429.0
2024-04-11 14:30:00,198.82,199.19,198.77,198.81,12357.0,198.82,199.19,198.77,198.81,12357.0
2024-04-11 14:40:00,198.85,198.99,198.49,198.49,4886.0,198.85,198.99,198.49,198.49,4886.0
2024-04-11 14:50:00,198.53,198.82,198.37,198.7,7759.0,198.53,198.82,198.37,198.7,7759.0
2024-04-11 15:00:00,198.75,198.87,198.62,198.79,6554.0,198.75,198.87,198.62,198.79,6554.0
2024-04-11 15:10:00,198.83,198.83,198.53,198.53,8238.0,198.83,198.83,198.53,198.53,8238.0
2024-04-11 15:20:00,198.49,198.52,198.13,198.16,8021.0,198.49,198.52,198.13,198.16,8021.0
2024-04-11 15:30:00,198.16,198.68,197.89,198.68,9672.0,198.16,198.68,197.89,198.68,9672.0
2024-04-11 15:40:00,198.69,198.85,198.38,198.38,18693.0,198.69,198.85,198.38,198.38,18693.0
2024-04-11 15:50:00,198.27,198.43,197.81,198.03,86317.0,198.27,198.43,197.81,198.03,86317.0
2024-04-12 09:30:00,195.07,195.76,193.01,195.75,70352.0,195.07,195.76,193.01,195.75,70352.0
2024-04-12 09:40:00,195.89,196.12,195.46,195.69,45934.0,195.89,196.12,195.46,195.69,45934.0
2024-04-12 09:50:00,195.74,195.74,193.95,194.13,15091.0,195.74,195.74,193.95,194.13,15091.0
2024-04-12 10:00:00,194.65,194.88,193.4,193.4,20678.0,194.65,194.88,193.4,193.4,20678.0
2024-04-12 10:10:00,193.48,194.1,193.48,193.89,24041.0,193.48,194.1,193.48,193.89,24041.0
2024-04-12 10:20:00,193.97,194.8,193.97,194.75,13366.0,193.97,194.8,193.97,194.75,13366.0
2024-04-12 10:30:00,194.66,194.84,194.14,194.14,11619.0,194.66,194.84,194.14,194.14,11619.0
2024-04-12 10:40:00,194.22,194.36,193.42,193.51,16467.0,194.22,194.36,193.42,193.51,16467.0
2024-04-12 10:50:00,193.5,193.59,192.44,192.47,26217.0,193.5,193.59,192.44,192.47,26217.0
2024-04-12 11:00:00,192.39,192.94,192.26,192.81,23305.0,192.39,192.94,192.26,192.81,23305.0
2024-04-12 11:10:00,192.81,192.88,192.47,192.73,10335.0,192.81,192.88,192.47,192.73,10335.0
2024-04-12 11:20:00,192.67,192.99,192.61,192.9,9330.0,192.67,192.99,192.61,192.9,9330.0
2024-04-12 11:30:00,192.8,192.82,192.41,192.5,14948.0,192.8,192.82,192.41,192.5,14948.0
2024-04-12 11:40:00,192.48,192.94,192.28,192.87,17410.0,192.48,192.94,192.28,192.87,17410.0
2024-04-12 11:50:00,192.86,192.93,192.5,192.51,4500.0,192.86,192.93,192.5,192.51,4500.0
2024-04-12 12:00:00,192.56,192.57,191.7,191.7,12297.0,192.56,192.57,191.7,191.7,12297.0
2024-04-12 12:10:00,191.79,191.96,191.53,191.53,22743.0,191.79,191.96,191.53,191.53,22743.0
2024-04-12 12:20:00,191.53,191.93,191.39,191.93,16392.0,191.53,191.93,191.39,191.93,16392.0
2024-04-12 12:30:00,191.94,191.96,191.37,191.5,17686.0,191.94,191.96,191.37,191.5,17686.0
2024-04-12 12:40:00,191.61,191.62,191.16,191.17,9041.0,191.61,191.62,191.16,191.17,9041.0
2024-04-12 12:50:00,191.19,191.32,191.16,191.27,10040.0,191.19,191.32,191.16,191.27,10040.0
2024-04-12 13:00:00,191.27,191.71,191.26,191.45,8947.0,191.27,191.71,191.26,191.45,8947.0
2024-04-12 13:10:00,191.51,191.95,191.44,191.7,9304.0,191.51,191.95,191.44,191.7,9304.0
2024-04-12 13:20:00,191.72,191.72,191.07,191.15,6553.0,191.72,191.72,191.07,191.15,6553.0
2024-04-12 13:30:00,191.0,191.14,190.92,191.11,9113.0,191.0,191.14,190.92,191.11,9113.0
2024-04-12 13:40:00,191.21,191.58,191.03,191.46,7250.0,191.21,191.58,191.03,191.46,7250.0
2024-04-12 13:50:00,191.39,191.52,191.23,191.24,4581.0,191.39,191.52,191.23,191.24,4581.0
2024-04-12 14:00:00,191.23,191.23,190.83,191.03,7320.0,191.23,191.23,190.83,191.03,7320.0
2024-04-12 14:10:00,191.07,191.1,190.74,190.99,8574.0,191.07,191.1,190.74,190.99,8574.0
2024-04-12 14:20:00,190.98,191.0,190.4,190.46,3027.0,190.98,191.0,190.4,190.46,3027.0
2024-04-12 14:30:00,190.49,190.64,190.2,190.2,13789.0,190.49,190.64,190.2,190.2,13789.0
2024-04-12 14:40:00,190.22,190.23,190.03,190.03,10297.0,190.22,190.23,190.03,190.03,10297.0
2024-04-12 14:50:00,190.12,190.47,190.11,190.43,11827.0,190.12,190.47,190.11,190.43,11827.0
2024-04-12 15:00:00,190.38,190.43,189.92,189.98,13332.0,190.38,190.43,189.92,189.98,13332.0
2024-04-12 15:10:00,189.98,189.98,189.56,189.67,11697.0,189.98,189.98,189.56,189.67,11697.0
2024-04-12 15:20:00,189.65,189.74,189.3,189.37,15151.0,189.65,189.74,189.3,189.37,15151.0
2024-04-12 15:30:00,189.41,189.5,189.06,189.09,16451.0,189.41,189.5,189.06,189.09,16451.0
2024-04-12 15:40:00,189.17,190.07,189.13,189.61,38749.0,189.17,190.07,189.13,189.61,38749.0
2024-04-12 15:50:00,189.67,190.14,189.2,190.1,130815.0,189.67,190.14,189.2,190.1,130815.0
2024-04-15 09:30:00,192.35,192.63,190.17,190.31,16673.0,192.35,192.63,190.17,190.31,16673.0
2024-04-15 09:40:00,190.32,191.25,189.98,189.99,16076.0,190.32,191.25,189.98,189.99,16076.0
2024-04-15 09:50:00,190.16,190.44,189.59,190.09,13703.0,190.16,190.44,189.59,190.09,13703.0
2024-04-15 10:00:00,189.98,189.98,188.1,188.18,22840.0,189.98,189.98,188.1,188.18,22840.0
2024-04-15 10:10:00,188.3,189.16,187.84,188.88,34052.0,188.3,189.16,187.84,188.88,34052.0
2024-04-15 10:20:00,188.87,188.87,187.88,188.01,18791.0,188.87,188.87,187.88,188.01,18791.0
2024-04-15 10:30:00,187.93,188.32,187.75,187.75,17734.0,187.93,188.32,187.75,187.75,17734.0
2024-04-15 10:40:00,187.71,187.79,187.05,187.22,9610.0,187.71,187.79,187.05,187.22,9610.0
2024-04-15 10:50:00,187.19,187.21,186.2,186.2,7883.0,187.19,187.21,186.2,186.2,7883.0
2024-04-15 11:00:00,186.19,186.41,185.79,185.84,9676.0,186.19,186.41,185.79,185.84,9676.0
2024-04-15 11:10:00,185.78,186.11,185.7,185.94,8810.0,185.78,186.11,185.7,185.94,8810.0
2024-04-15 11:20:00,185.97,186.29,185.86,186.27,5045.0,185.97,186.29,185.86,186.27,5045.0
2024-04-15 11:30:00,186.31,187.1,186.31,186.8,8192.0,186.31,187.1,186.31,186.8,8192.0
2024-04-15 11:40:00,186.86,186.97,186.15,186.23,4314.0,186.86,186.97,186.15,186.23,4314.0
2024-04-15 11:50:00,186.17,186.85,186.17,186.6,9434.0,186.17,186.85,186.17,186.6,9434.0
2024-04-15 12:00:00,186.61,186.73,186.41,186.45,5151.0,186.61,186.73,186.41,186.45,5151.0
2024-04-15 12:10:00,186.32,186.34,186.06,186.1,2862.0,186.32,186.34,186.06,186.1,2862.0
2024-04-15 12:20:00,186.04,186.04,185.51,185.84,21447.0,186.04,186.04,185.51,185.84,21447.0
2024-04-15 12:30:00,185.78,186.14,185.67,186.04,5678.0,185.78,186.14,185.67,186.04,5678.0
2024-04-15 12:40:00,186.1,186.12,185.8,185.96,8044.0,186.1,186.12,185.8,185.96,8044.0
2024-04-15 12:50:00,185.91,185.99,185.78,185.88,3050.0,185.91,185.99,185.78,185.88,3050.0
2024-04-15 13:00:00,185.85,186.23,185.75,186.21,4540.0,185.85,186.23,185.75,186.21,4540.0
2024-04-15 13:10:00,186.15,186.16,185.66,185.67,9365.0,186.15,186.16,185.66,185.67,9365.0
2024-04-15 13:20:00,185.69,185.73,185.07,185.09,20068.0,185.69,185.73,185.07,185.09,20068.0
2024-04-15 13:30:00,184.98,185.08,184.66,185.0,9200.0,184.98,185.08,184.66,185.0,9200.0
2024-04-15 13:40:00,184.98,185.22,184.84,184.84,11819.0,184.98,185.22,184.84,184.84,11819.0
2024-04-15 13:50:00,184.78,185.61,184.69,185.61,15841.0,184.78,185.61,184.69,185.61,15841.0
2024-04-15 14:00:00,185.57,185.57,185.03,185.4,8084.0,185.57,185.57,185.03,185.4,8084.0
2024-04-15 14:10:00,185.4,185.4,184.82,184.93,10945.0,185.4,185.4,184.82,184.93,10945.0
2024-04-15 14:20:00,184.94,184.94,184.48,184.79,11782.0,184.94,184.94,184.48,184.79,11782.0
2024-04-15 14:30:00,184.75,185.45,184.74,185.24,10342.0,184.75,185.45,184.74,185.24,10342.0
2024-04-15 14:40:00,185.26,185.3,184.9,184.9,7605.0,185.26,185.3,184.9,184.9,7605.0
2024-04-15 14:50:00,184.82,185.01,184.68,184.96,13019.0,184.82,185.01,184.68,184.96,13019.0
2024-04-15 15:00:00,184.96,185.07,184.29,184.46,31293.0,184.96,185.07,184.29,184.46,31293.0
2024-04-15 15:10:00,184.46,184.52,183.85,183.89,23742.0,184.46,184.52,183.85,183.89,23742.0
2024-04-15 15:20:00,183.92,184.65,183.91,184.29,26193.0,183.92,184.65,183.91,184.29,26193.0
2024-04-15 15:30:00,184.34,184.59,184.18,184.32,22863.0,184.34,184.59,184.18,184.32,22863.0
2024-04-15 15:40:00,184.33,184.34,183.81,184.09,44677.0,184.33,184.34,183.81,184.09,44677.0
2024-04-15 15:50:00,184.13,185.15,184.0,184.7,135759.0,184.13,185.15,184.0,184.7,135759.0
2024-04-16 09:30:00,184.59,185.24,184.1,184.75,11535.0,184.59,185.24,184.1,184.75,11535.0
2024-04-16 09:40:00,184.2,184.24,183.38,183.38,5149.0,184.2,184.24,183.38,183.38,5149.0
2024-04-16 09:50:00,183.45,183.87,183.12,183.69,3805.0,183.45,183.87,183.12,183.69,3805.0
2024-04-16 10:00:00,183.7,184.27,183.63,183.81,27160.0,183.7,184.27,183.63,183.81,27160.0
2024-04-16 10:10:00,183.66,184.24,183.56,184.09,16258.0,183.66,184.24,183.56,184.09,16258.0
2024-04-16 10:20:00,184.17,184.17,183.23,183.23,20145.0,184.17,184.17,183.23,183.23,20145.0
2024-04-16 10:30:00,183.33,183.68,183.03,183.57,12923.0,183.33,183.68,183.03,183.57,12923.0
2024-04-16 10:40:00,183.66,183.85,183.41,183.55,12934.0,183.66,183.85,183.41,183.55,12934.0
2024-04-16 10:50:00,183.4,183.4,182.99,183.06,6421.0,183.4,183.4,182.99,183.06,6421.0
2024-04-16 11:00:00,183.0,183.06,182.58,182.61,14366.0,183.0,183.06,182.58,182.61,14366.0
2024-04-16 11:10:00,182.63,182.9,182.48,182.48,12946.0,182.63,182.9,182.48,182.48,12946.0
2024-04-16 11:20:00,182.47,183.02,182.29,183.02,8188.0,182.47,183.02,182.29,183.02,8188.0
2024-04-16 11:30:00,183.01,183.42,182.91,182.91,10211.0,183.01,183.42,182.91,182.91,10211.0
2024-04-16 11:40:00,183.04,183.44,182.81,183.0,7606.0,183.04,183.44,182.81,183.0,7606.0
2024-04-16 11:50:00,183.05,183.37,182.99,183.06,9382.0,183.05,183.37,182.99,183.06,9382.0
2024-04-16 12:00:00,183.06,183.13,182.63,183.13,9419.0,183.06,183.13,182.63,183.13,9419.0
2024-04-16 12:10:00,183.16,183.43,183.12,183.2,6807.0,183.16,183.43,183.12,183.2,6807.0
2024-04-16 12:20:00,183.25,183.33,183.05,183.1,6385.0,183.25,183.33,183.05,183.1,6385.0
2024-04-16 12:30:00,183.12,183.18,182.98,183.13,9314.0,183.12,183.18,182.98,183.13,9314.0
2024-04-16 12:40:00,183.19,183.35,182.75,183.0,9067.0,183.19,183.35,182.75,183.0,9067.0
2024-04-16 12:50:00,183.0,183.07,182.8,182.82,5275.0,183.0,183.07,182.8,182.82,5275.0
2024-04-16 13:00:00,182.91,183.03,182.66,183.03,9780.0,182.91,183.03,182.66,183.03,9780.0
2024-04-16 13:10:00,182.96,183.24,182.71,183.17,10151.0,182.96,183.24,182.71,183.17,10151.0
2024-04-16 13:20:00,183.1,183.23,182.79,182.84,12401.0,183.1,183.23,182.79,182.84,12401.0
2024-04-16 13:30:00,182.85,182.95,181.89,182.18,16503.0,182.85,182.95,181.89,182.18,16503.0
2024-04-16 13:40:00,182.05,182.53,182.02,182.02,21912.0,182.05,182.53,182.02,182.02,21912.0
2024-04-16 13:50:00,181.88,182.09,181.51,182.02,12222.0,181.88,182.09,181.51,182.02,12222.0
2024-04-16 14:00:00,181.96,182.63,181.56,182.63,10607.0,181.96,182.63,181.56,182.63,10607.0
2024-04-16 14:10:00,182.52,182.68,181.06,181.13,16527.0,182.52,182.68,181.06,181.13,16527.0
2024-04-16 14:20:00,181.22,181.25,180.57,180.77,13366.0,181.22,181.25,180.57,180.77,13366.0
2024-04-16 14:30:00,180.79,181.2,180.7,181.09,12302.0,180.79,181.2,180.7,181.09,12302.0
2024-04-16 14:40:00,181.1,181.32,180.9,181.22,6670.0,181.1,181.32,180.9,181.22,6670.0
2024-04-16 14:50:00,181.23,181.99,181.23,181.86,13032.0,181.23,181.99,181.23,181.86,13032.0
2024-04-16 15:00:00,181.9,181.96,181.73,181.91,6769.0,181.9,181.96,181.73,181.91,6769.0
2024-04-16 15:10:00,181.87,182.09,181.85,182.08,13051.0,181.87,182.09,181.85,182.08,13051.0
2024-04-16 15:20:00,182.12,182.36,181.92,181.93,18208.0,182.12,182.36,181.92,181.93,18208.0
2024-04-16 15:30:00,181.92,181.92,181.03,181.66,23315.0,181.92,181.92,181.03,181.66,23315.0
2024-04-16 15:40:00,181.64,182.05,181.48,182.05,37013.0,181.64,182.05,181.48,182.05,37013.0
2024-04-16 15:50:00,182.06,182.33,180.75,180.92,159122.0,182.06,182.33,180.75,180.92,159122.0
2024-04-17 09:30:00,182.1,183.32,180.42,180.89,24972.0,182.1,183.32,180.42,180.89,24972.0
2024-04-17 09:40:00,181.07,181.34,180.51,181.04,7207.0,181.07,181.34,180.51,181.04,7207.0
2024-04-17 09:50:00,181.06,181.35,180.83,180.94,8017.0,181.06,181.35,180.83,180.94,8017.0
2024-04-17 10:00:00,180.91,181.01,180.37,180.88,13846.0,180.91,181.01,180.37,180.88,13846.0
2024-04-17 10:10:00,180.74,181.29,180.42,181.05,7189.0,180.74,181.29,180.42,181.05,7189.0
2024-04-17 10:20:00,181.11,181.23,180.73,180.81,7437.0,181.11,181.23,180.73,180.81,7437.0
2024-04-17 10:30:00,180.74,180.74,180.11,180.24,5220.0,180.74,180.74,180.11,180.24,5220.0
2024-04-17 10:40:00,180.16,180.2,179.55,179.78,11898.0,180.16,180.2,179.55,179.78,11898.0
2024-04-17 10:50:00,179.62,179.97,178.89,179.74,9943.0,179.62,179.97,178.89,179.74,9943.0
2024-04-17 11:00:00,179.98,180.26,179.67,179.75,13419.0,179.98,180.26,179.67,179.75,13419.0
2024-04-17 11:10:00,179.72,179.88,179.66,179.66,1100.0,179.72,179.88,179.66,179.66,1100.0
2024-04-17 11:20:00,179.63,179.95,179.42,179.69,15087.0,179.63,179.95,179.42,179.69,15087.0
2024-04-17 11:30:00,179.55,179.55,179.14,179.48,3028.0,179.55,179.55,179.14,179.48,3028.0
2024-04-17 11:40:00,179.49,179.77,179.36,179.36,8060.0,179.49,179.77,179.36,179.36,8060.0
2024-04-17 11:50:00,179.43,179.64,179.2,179.41,8369.0,179.43,179.64,179.2,179.41,8369.0
2024-04-17 12:00:00,179.53,179.53,179.04,179.11,5141.0,179.53,179.53,179.04,179.11,5141.0
2024-04-17 12:10:00,179.17,179.59,179.14,179.54,5856.0,179.17,179.59,179.14,179.54,5856.0
2024-04-17 12:20:00,179.55,179.76,178.95,179.15,17687.0,179.55,179.76,178.95,179.15,17687.0
2024-04-17 12:30:00,179.09,179.24,179.04,179.13,2516.0,179.09,179.24,179.04,179.13,2516.0
2024-04-17 12:40:00,179.14,179.14,178.09,178.27,9965.0,179.14,179.14,178.09,178.27,9965.0
2024-04-17 12:50:00,178.13,178.61,177.9,178.0,13701.0,178.13,178.61,177.9,178.0,13701.0
2024-04-17 13:00:00,178.02,179.23,178.02,179.2,13780.0,178.02,179.23,178.02,179.2,13780.0
2024-04-17 13:10:00,179.19,179.57,178.95,179.57,11383.0,179.19,179.57,178.95,179.57,11383.0
2024-04-17 13:20:00,179.46,179.6,179.17,179.33,2438.0,179.46,179.6,179.17,179.33,2438.0
2024-04-17 13:30:00,179.36,179.38,179.05,179.19,2123.0,179.36,179.38,179.05,179.19,2123.0
2024-04-17 13:40:00,179.29,179.43,179.11,179.34,7512.0,179.29,179.43,179.11,179.34,7512.0
2024-04-17 13:50:00,179.34,180.04,179.32,179.81,8700.0,179.34,180.04,179.32,179.81,8700.0
2024-04-17 14:00:00,179.9,180.19,179.75,180.06,6061.0,179.9,180.19,179.75,180.06,6061.0
2024-04-17 14:10:00,180.09,180.22,179.97,180.03,4515.0,180.09,180.22,179.97,180.03,4515.0
2024-04-17 14:20:00,179.98,180.33,179.93,180.2,4118.0,179.98,180.33,179.93,180.2,4118.0
2024-04-17 14:30:00,180.23,180.46,180.19,180.46,5876.0,180.23,180.46,180.19,180.46,5876.0
2024-04-17 14:40:00,180.5,181.4,180.5,181.32,13545.0,180.5,181.4,180.5,181.32,13545.0
2024-04-17 14:50:00,181.3,181.33,180.49,180.61,38388.0,181.3,181.33,180.49,180.61,38388.0
2024-04-17 15:00:00,180.61,180.71,180.38,180.71,11154.0,180.61,180.71,180.38,180.71,11154.0
2024-04-17 15:10:00,180.63,180.77,180.38,180.59,17568.0,180.63,180.77,180.38,180.59,17568.0
2024-04-17 15:20:00,180.58,181.42,180.55,181.29,12027.0,180.58,181.42,180.55,181.29,12027.0
2024-04-17 15:30:00,181.38,181.67,180.6,180.77,22705.0,181.38,181.67,180.6,180.77,22705.0
2024-04-17 15:40:00,180.54,180.6,180.17,180.43,27214.0,180.54,180.6,180.17,180.43,27214.0
2024-04-17 15:50:00,180.43,180.5,179.9,179.91,79263.0,180.43,180.5,179.9,179.91,79263.0
2024-04-18 09:30:00,181.18,182.11,180.64,180.64,13799.0,181.18,182.11,180.64,180.64,13799.0
2024-04-18 09:40:00,180.63,180.63,179.29,180.03,4507.0,180.63,180.63,179.29,180.03,4507.0
2024-04-18 09:50:00,180.46,180.72,180.37,180.55,5092.0,180.46,180.72,180.37,180.55,5092.0
2024-04-18 10:00:00,180.59,180.59,179.65,179.88,8991.0,180.59,180.59,179.65,179.88,8991.0
2024-04-18 10:10:00,179.84,180.15,179.67,180.09,7574.0,179.84,180.15,179.67,180.09,7574.0
2024-04-18 10:20:00,179.99,180.19,179.75,180.19,1907.0,179.99,180.19,179.75,180.19,1907.0
2024-04-18 10:30:00,180.02,180.04,179.39,179.39,1704.0,180.02,180.04,179.39,179.39,1704.0
2024-04-18 10:40:00,179.39,179.86,179.39,179.82,1759.0,179.39,179.86,179.39,179.82,1759.0
2024-04-18 10:50:00,179.7,180.35,179.62,180.1,4275.0,179.7,180.35,179.62,180.1,4275.0
2024-04-18 11:00:00,180.26,180.4,179.86,180.01,8056.0,180.26,180.4,179.86,180.01,8056.0
2024-04-18 11:10:00,180.03,181.04,180.03,180.87,23326.0,180.03,181.04,180.03,180.87,23326.0
2024-04-18 11:20:00,180.92,180.92,180.46,180.46,2215.0,180.92,180.92,180.46,180.46,2215.0
2024-04-18 11:30:00,180.46,180.54,180.25,180.41,10155.0,180.46,180.54,180.25,180.41,10155.0
2024-04-18 11:40:00,180.31,180.31,180.01,180.08,2558.0,180.31,180.31,180.01,180.08,2558.0
2024-04-18 11:50:00,180.2,180.28,180.06,180.12,2537.0,180.2,180.28,180.06,180.12,2537.0
2024-04-18 12:00:00,180.16,180.29,179.79,179.79,2300.0,180.16,180.29,179.79,179.79,2300.0
2024-04-18 12:10:00,179.87,179.87,179.66,179.67,1761.0,179.87,179.87,179.66,179.67,1761.0
2024-04-18 12:20:00,179.84,179.89,179.73,179.89,2533.0,179.84,179.89,179.73,179.89,2533.0
2024-04-18 12:30:00,179.87,179.87,179.61,179.75,1871.0,179.87,179.87,179.61,179.75,1871.0
2024-04-18 12:40:00,179.67,179.67,179.08,179.08,1886.0,179.67,179.67,179.08,179.08,1886.0
2024-04-18 12:50:00,179.03,179.23,178.77,179.1,1604.0,179.03,179.23,178.77,179.1,1604.0
2024-04-18 13:00:00,179.04,179.07,178.54,178.59,3829.0,179.04,179.07,178.54,178.59,3829.0
2024-04-18 13:10:00,178.64,178.64,178.08,178.08,2382.0,178.64,178.64,178.08,178.08,2382.0
2024-04-18 13:20:00,178.28,178.82,178.07,178.82,3600.0,178.28,178.82,178.07,178.82,3600.0
2024-04-18 13:30:00,178.89,178.89,178.5,178.59,4050.0,178.89,178.89,178.5,178.59,4050.0
2024-04-18 13:40:00,178.56,178.77,178.39,178.63,2760.0,178.56,178.77,178.39,178.63,2760.0
2024-04-18 13:50:00,178.73,178.73,178.24,178.5,3884.0,178.73,178.73,178.24,178.5,3884.0
2024-04-18 14:00:00,178.45,178.62,178.33,178.45,3819.0,178.45,178.62,178.33,178.45,3819.0
2024-04-18 14:10:00,178.52,178.98,178.3,178.94,2697.0,178.52,178.98,178.3,178.94,2697.0
2024-04-18 14:20:00,178.87,179.36,178.79,178.85,10200.0,178.87,179.36,178.79,178.85,10200.0
2024-04-18 14:30:00,178.74,178.83,178.38,178.68,4688.0,178.74,178.83,178.38,178.68,4688.0
2024-04-18 14:40:00,178.68,179.61,178.67,179.53,12559.0,178.68,179.61,178.67,179.53,12559.0
2024-04-18 14:50:00,179.39,179.43,179.21,179.24,3977.0,179.39,179.43,179.21,179.24,3977.0
2024-04-18 15:00:00,179.2,179.52,179.15,179.3,6091.0,179.2,179.52,179.15,179.3,6091.0
2024-04-18 15:10:00,179.35,179.37,178.86,178.91,5983.0,179.35,179.37,178.86,178.91,5983.0
2024-04-18 15:20:00,178.9,179.03,178.85,178.89,4718.0,178.9,179.03,178.85,178.89,4718.0
2024-04-18 15:30:00,178.94,179.29,178.9,178.99,6942.0,178.94,179.29,178.9,178.99,6942.0
2024-04-18 15:40:00,178.93,179.46,178.93,179.42,19379.0,178.93,179.46,178.93,179.42,19379.0
2024-04-18 15:50:00,179.36,179.53,179.02,179.39,81366.0,179.36,179.53,179.02,179.39,81366.0
2024-04-19 09:30:00,179.2,180.26,178.78,180.26,3555.0,179.2,180.26,178.78,180.26,3555.0
2024-04-19 09:40:00,180.38,180.61,180.36,180.58,3818.0,180.38,180.61,180.36,180.58,3818.0
2024-04-19 09:50:00,180.5,181.48,180.26,181.14,5852.0,180.5,181.48,180.26,181.14,5852.0
2024-04-19 10:00:00,181.2,181.49,181.02,181.4,89192.0,181.2,181.49,181.02,181.4,89192.0
2024-04-19 10:10:00,181.39,181.85,181.12,181.85,11669.0,181.39,181.85,181.12,181.85,11669.0
2024-04-19 10:20:00,181.75,181.75,181.13,181.23,53842.0,181.75,181.75,181.13,181.23,53842.0
2024-04-19 10:30:00,181.4,181.73,181.32,181.45,19286.0,181.4,181.73,181.32,181.45,19286.0
2024-04-19 10:40:00,181.38,182.1,181.25,182.1,60799.0,181.38,182.1,181.25,182.1,60799.0
2024-04-19 10:50:00,182.26,182.62,182.24,182.3,8595.0,182.26,182.62,182.24,182.3,8595.0
2024-04-19 11:00:00,182.31,182.31,180.95,181.2,30170.0,182.31,182.31,180.95,181.2,30170.0
2024-04-19 11:10:00,181.37,181.38,181.0,181.07,49339.0,181.37,181.38,181.0,181.07,49339.0
2024-04-19 11:20:00,181.14,181.46,181.06,181.31,15461.0,181.14,181.46,181.06,181.31,15461.0
2024-04-19 11:30:00,181.43,181.47,181.22,181.34,9839.0,181.43,181.47,181.22,181.34,9839.0
2024-04-19 11:40:00,181.46,181.86,181.2,181.75,19996.0,181.46,181.86,181.2,181.75,19996.0
2024-04-19 11:50:00,181.74,181.76,181.28,181.38,13680.0,181.74,181.76,181.28,181.38,13680.0
2024-04-19 12:00:00,181.19,181.37,180.98,181.12,99355.0,181.19,181.37,180.98,181.12,99355.0
2024-04-19 12:10:00,181.05,181.05,180.29,180.44,11594.0,181.05,181.05,180.29,180.44,11594.0
2024-04-19 12:20:00,180.42,180.84,180.41,180.5,4027.0,180.42,180.84,180.41,180.5,4027.0
2024-04-19 12:30:00,180.43,180.43,180.2,180.33,2431.0,180.43,180.43,180.2,180.33,2431.0
2024-04-19 12:40:00,180.32,180.67,180.3,180.63,3780.0,180.32,180.67,180.3,180.63,3780.0
2024-04-19 12:50:00,180.56,181.05,180.56,180.88,6295.0,180.56,181.05,180.56,180.88,6295.0
2024-04-19 13:00:00,181.04,181.53,181.02,181.37,4358.0,181.04,181.53,181.02,181.37,4358.0
2024-04-19 13:10:00,181.37,181.37,180.89,180.91,5533.0,181.37,181.37,180.89,180.91,5533.0
2024-04-19 13:20:00,180.86,180.87,180.44,180.44,7819.0,180.86,180.87,180.44,180.44,7819.0
2024-04-19 13:30:00,180.42,180.48,180.11,180.17,5914.0,180.42,180.48,180.11,180.17,5914.0
2024-04-19 13:40:00,180.19,180.41,180.08,180.41,2505.0,180.19,180.41,180.08,180.41,2505.0
2024-04-19 13:50:00,180.49,180.67,180.04,180.05,4801.0,180.49,180.67,180.04,180.05,4801.0
2024-04-19 14:00:00,179.87,179.9,179.13,179.45,12461.0,179.87,179.9,179.13,179.45,12461.0
2024-04-19 14:10:00,179.57,179.57,179.32,179.36,3831.0,179.57,179.57,179.32,179.36,3831.0
2024-04-19 14:20:00,179.25,179.43,179.06,179.06,3968.0,179.25,179.43,179.06,179.06,3968.0
2024-04-19 14:30:00,179.03,179.07,178.81,178.81,2046.0,179.03,179.07,178.81,178.81,2046.0
2024-04-19 14:40:00,178.8,178.8,178.26,178.26,7353.0,178.8,178.8,178.26,178.26,7353.0
2024-04-19 14:50:00,178.26,178.56,178.11,178.35,15975.0,178.26,178.56,178.11,178.35,15975.0
2024-04-19 15:00:00,178.33,178.46,178.02,178.28,15920.0,178.33,178.46,178.02,178.28,15920.0
2024-04-19 15:10:00,178.16,178.5,178.04,178.24,12096.0,178.16,178.5,178.04,178.24,12096.0
2024-04-19 15:20:00,178.32,178.32,177.83,177.97,14492.0,178.32,178.32,177.83,177.97,14492.0
2024-04-19 15:30:00,178.02,178.23,177.52,178.2,16288.0,178.02,178.23,177.52,178.2,16288.0
2024-04-19 15:40:00,178.19,178.33,177.98,178.24,20398.0,178.19,178.33,177.98,178.24,20398.0
2024-04-19 15:50:00,178.3,178.93,178.27,178.61,44069.0,178.3,178.93,178.27,178.61,44069.0
2024-04-22 09:30:00,180.2,180.81,178.23,179.2,12756.0,180.2,180.81,178.23,179.2,12756.0
2024-04-22 09:40:00,178.92,179.68,178.9,179.5,3568.0,178.92,179.68,178.9,179.5,3568.0
2024-04-22 09:50:00,179.58,180.3,179.38,179.38,26718.0,179.58,180.3,179.38,179.38,26718.0
2024-04-22 10:00:00,179.56,179.58,178.75,178.75,11565.0,179.56,179.58,178.75,178.75,11565.0
2024-04-22 10:10:00,178.67,179.05,178.67,178.84,25246.0,178.67,179.05,178.67,178.84,25246.0
2024-04-22 10:20:00,178.84,178.89,178.47,178.5,15915.0,178.84,178.89,178.47,178.5,15915.0
2024-04-22 10:30:00,178.41,178.55,177.84,177.84,4577.0,178.41,178.55,177.84,177.84,4577.0
2024-04-22 10:40:00,177.98,178.03,177.49,177.49,2600.0,177.98,178.03,177.49,177.49,2600.0
2024-04-22 10:50:00,177.41,177.41,176.68,176.81,13699.0,177.41,177.41,176.68,176.81,13699.0
2024-04-22 11:00:00,176.71,176.79,176.47,176.57,5230.0,176.71,176.79,176.47,176.57,5230.0
2024-04-22 11:10:00,176.5,176.75,176.28,176.59,5948.0,176.5,176.75,176.28,176.59,5948.0
2024-04-22 11:20:00,176.65,176.65,175.74,175.91,7727.0,176.65,176.65,175.74,175.91,7727.0
2024-04-22 11:30:00,175.77,176.45,175.77,176.35,4873.0,175.77,176.45,175.77,176.35,4873.0
2024-04-22 11:40:00,176.57,176.67,175.94,176.06,3317.0,176.57,176.67,175.94,176.06,3317.0
2024-04-22 11:50:00,176.09,176.12,175.62,175.74,5368.0,176.09,176.12,175.62,175.74,5368.0
2024-04-22 12:00:00,175.89,176.37,175.78,176.37,5661.0,175.89,176.37,175.78,176.37,5661.0
2024-04-22 12:10:00,176.69,177.18,176.68,176.94,1322.0,176.69,177.18,176.68,176.94,1322.0
2024-04-22 12:20:00,176.86,177.08,176.5,176.58,2000.0,176.86,177.08,176.5,176.58,2000.0
2024-04-22 12:30:00,176.51,176.7,176.34,176.64,2553.0,176.51,176.7,176.34,176.64,2553.0
2024-04-22 12:40:00,176.71,177.18,176.71,177.09,2981.0,176.71,177.18,176.71,177.09,2981.0
2024-04-22 12:50:00,177.09,177.13,176.93,177.13,2331.0,177.09,177.13,176.93,177.13,2331.0
2024-04-22 13:00:00,177.09,177.35,177.03,177.35,1030.0,177.09,177.35,177.03,177.35,1030.0
2024-04-22 13:10:00,177.42,177.71,177.34,177.71,15328.0,177.42,177.71,177.34,177.71,15328.0
2024-04-22 13:20:00,177.53,178.08,177.53,178.08,2099.0,177.53,178.08,177.53,178.08,2099.0
2024-04-22 13:30:00,178.22,178.31,177.98,178.06,7967.0,178.22,178.31,177.98,178.06,7967.0
2024-04-22 13:40:00,177.97,178.14,177.89,178.14,3615.0,177.97,178.14,177.89,178.14,3615.0
2024-04-22 13:50:00,178.06,178.71,178.06,178.31,5598.0,178.06,178.71,178.06,178.31,5598.0
2024-04-22 14:00:00,178.28,178.54,178.19,178.41,17569.0,178.28,178.54,178.19,178.41,17569.0
2024-04-22 14:10:00,178.54,178.62,178.38,178.42,5514.0,178.54,178.62,178.38,178.42,5514.0
2024-04-22 14:20:00,178.42,178.93,178.42,178.91,3768.0,178.42,178.93,178.42,178.91,3768.0
2024-04-22 14:30:00,178.95,178.99,178.3,178.3,2670.0,178.95,178.99,178.3,178.3,2670.0
2024-04-22 14:40:00,178.36,178.36,177.9,177.94,1567.0,178.36,178.36,177.9,177.94,1567.0
2024-04-22 14:50:00,177.89,178.19,177.88,178.06,3154.0,177.89,178.19,177.88,178.06,3154.0
2024-04-22 15:00:00,178.25,178.65,178.19,178.65,5843.0,178.25,178.65,178.19,178.65,5843.0
2024-04-22 15:10:00,178.7,179.24,178.68,178.99,6673.0,178.7,179.24,178.68,178.99,6673.0
2024-04-22 15:20:00,178.8,178.89,178.57,178.7,5195.0,178.8,178.89,178.57,178.7,5195.0
2024-04-22 15:30:00,178.64,178.87,178.22,178.55,7325.0,178.64,178.87,178.22,178.55,7325.0
2024-04-22 15:40:00,178.62,178.88,178.25,178.25,19008.0,178.62,178.88,178.25,178.25,19008.0
2024-04-22 15:50:00,178.19,178.23,177.61,177.65,74504.0,178.19,178.23,177.61,177.65,74504.0
2024-04-23 09:30:00,178.62,179.47,178.62,178.83,7202.0,178.62,179.47,178.62,178.83,7202.0
2024-04-23 09:40:00,178.59,179.28,178.59,179.2,11941.0,178.59,179.28,178.59,179.2,11941.0
2024-04-23 09:50:00,179.22,179.88,179.06,179.73,7626.0,179.22,179.88,179.06,179.73,7626.0
2024-04-23 10:00:00,179.6,180.77,179.42,180.51,17461.0,179.6,180.77,179.42,180.51,17461.0
2024-04-23 10:10:00,180.56,181.0,180.44,180.69,29426.0,180.56,181.0,180.44,180.69,29426.0
2024-04-23 10:20:00,180.68,181.11,180.63,181.06,6639.0,180.68,181.11,180.63,181.06,6639.0
2024-04-23 10:30:00,181.05,181.11,179.86,179.88,35948.0,181.05,181.11,179.86,179.88,35948.0
2024-04-23 10:40:00,179.98,180.27,179.77,180.04,12962.0,179.98,180.27,179.77,180.04,12962.0
2024-04-23 10:50:00,180.12,180.33,179.55,179.55,32970.0,180.12,180.33,179.55,179.55,32970.0
2024-04-23 11:00:00,179.54,179.61,179.03,179.33,15070.0,179.54,179.61,179.03,179.33,15070.0
2024-04-23 11:10:00,179.34,180.2,179.33,180.02,6243.0,179.34,180.2,179.33,180.02,6243.0
2024-04-23 11:20:00,180.02,180.52,179.99,180.44,7365.0,180.02,180.52,179.99,180.44,7365.0
2024-04-23 11:30:00,180.39,180.49,179.54,179.72,7610.0,180.39,180.49,179.54,179.72,7610.0
2024-04-23 11:40:00,179.73,179.93,179.68,179.75,3216.0,179.73,179.93,179.68,179.75,3216.0
2024-04-23 11:50:00,179.75,179.97,179.62,179.65,6628.0,179.75,179.97,179.62,179.65,6628.0
2024-04-23 12:00:00,179.71,180.15,179.59,180.08,4579.0,179.71,180.15,179.59,180.08,4579.0
2024-04-23 12:10:00,180.04,180.51,179.99,180.39,6352.0,180.04,180.51,179.99,180.39,6352.0
2024-04-23 12:20:00,180.5,180.9,180.41,180.71,7315.0,180.5,180.9,180.41,180.71,7315.0
2024-04-23 12:30:00,180.71,180.79,180.4,180.5,7211.0,180.71,180.79,180.4,180.5,7211.0
2024-04-23 12:40:00,180.4,180.63,180.33,180.56,4954.0,180.4,180.63,180.33,180.56,4954.0
2024-04-23 12:50:00,180.56,180.62,180.13,180.13,5200.0,180.56,180.62,180.13,180.13,5200.0
2024-04-23 13:00:00,180.19,180.56,180.18,180.47,4935.0,180.19,180.56,180.18,180.47,4935.0
2024-04-23 13:10:00,180.54,180.76,180.38,180.76,6131.0,180.54,180.76,180.38,180.76,6131.0
2024-04-23 13:20:00,180.9,181.11,180.89,181.06,2011.0,180.9,181.11,180.89,181.06,2011.0
2024-04-23 13:30:00,181.01,181.06,180.64,180.65,4442.0,181.01,181.06,180.64,180.65,4442.0
2024-04-23 13:40:00,180.67,181.03,180.66,181.0,3393.0,180.67,181.03,180.66,181.0,3393.0
2024-04-23 13:50:00,180.95,181.07,180.86,181.06,4235.0,180.95,181.07,180.86,181.06,4235.0
2024-04-23 14:00:00,181.06,181.06,180.83,180.94,5153.0,181.06,181.06,180.83,180.94,5153.0
2024-04-23 14:10:00,181.04,181.38,180.89,181.38,4335.0,181.04,181.38,180.89,181.38,4335.0
2024-04-23 14:20:00,181.31,181.48,181.24,181.41,6828.0,181.31,181.48,181.24,181.41,6828.0
2024-04-23 14:30:00,181.39,181.54,181.11,181.12,9249.0,181.39,181.54,181.11,181.12,9249.0
2024-04-23 14:40:00,181.13,181.14,180.79,180.79,6295.0,181.13,181.14,180.79,180.79,6295.0
2024-04-23 14:50:00,180.73,180.73,180.37,180.58,5387.0,180.73,180.73,180.37,180.58,5387.0
2024-04-23 15:00:00,180.58,181.26,180.31,181.16,26103.0,180.58,181.26,180.31,181.16,26103.0
2024-04-23 15:10:00,181.27,181.85,181.13,181.38,24226.0,181.27,181.85,181.13,181.38,24226.0
2024-04-23 15:20:00,181.27,181.79,181.26,181.6,9688.0,181.27,181.79,181.26,181.6,9688.0
2024-04-23 15:30:00,181.58,181.66,181.36,181.48,12190.0,181.58,181.66,181.36,181.48,12190.0
2024-04-23 15:40:00,181.49,181.59,180.98,181.24,30828.0,181.49,181.59,180.98,181.24,30828.0
2024-04-23 15:50:00,181.17,181.18,180.44,180.8,88596.0,181.17,181.18,180.44,180.8,88596.0
2024-04-24 09:30:00,180.27,183.15,180.01,182.64,22926.0,180.27,183.15,180.01,182.64,22926.0
2024-04-24 09:40:00,182.5,182.75,181.79,182.22,22359.0,182.5,182.75,181.79,182.22,22359.0
2024-04-24 09:50:00,182.34,182.91,181.88,181.88,15279.0,182.34,182.91,181.88,181.88,15279.0
2024-04-24 10:00:00,181.96,182.01,181.34,181.98,16792.0,181.96,182.01,181.34,181.98,16792.0
2024-04-24 10:10:00,182.1,182.11,181.18,181.21,9720.0,182.1,182.11,181.18,181.21,9720.0
2024-04-24 10:20:00,181.25,181.76,181.01,181.51,10058.0,181.25,181.76,181.01,181.51,10058.0
2024-04-24 10:30:00,181.5,181.77,181.18,181.73,9241.0,181.5,181.77,181.18,181.73,9241.0
2024-04-24 10:40:00,181.68,181.85,181.12,181.29,12818.0,181.68,181.85,181.12,181.29,12818.0
2024-04-24 10:50:00,181.13,181.26,180.67,180.99,7367.0,181.13,181.26,180.67,180.99,7367.0
2024-04-24 11:00:00,181.01,181.1,180.3,180.53,5879.0,181.01,181.1,180.3,180.53,5879.0
2024-04-24 11:10:00,180.46,180.46,179.55,179.56,16400.0,180.46,180.46,179.55,179.56,16400.0
2024-04-24 11:20:00,179.34,179.59,179.25,179.54,7778.0,179.34,179.59,179.25,179.54,7778.0
2024-04-24 11:30:00,179.58,179.81,178.68,178.7,6129.0,179.58,179.81,178.68,178.7,6129.0
2024-04-24 11:40:00,178.92,179.19,178.55,178.68,5813.0,178.92,179.19,178.55,178.68,5813.0
2024-04-24 11:50:00,178.54,178.75,178.22,178.75,4232.0,178.54,178.75,178.22,178.75,4232.0
2024-04-24 12:00:00,178.66,178.8,178.52,178.56,4043.0,178.66,178.8,178.52,178.56,4043.0
2024-04-24 12:10:00,178.61,178.97,178.58,178.84,7010.0,178.61,178.97,178.58,178.84,7010.0
2024-04-24 12:20:00,178.84,179.07,178.57,179.0,14558.0,178.84,179.07,178.57,179.0,14558.0
2024-04-24 12:30:00,178.86,179.01,178.61,178.84,7324.0,178.86,179.01,178.61,178.84,7324.0
2024-04-24 12:40:00,178.76,178.83,178.61,178.83,3893.0,178.76,178.83,178.61,178.83,3893.0
2024-04-24 12:50:00,178.84,179.02,178.82,178.99,8767.0,178.84,179.02,178.82,178.99,8767.0
2024-04-24 13:00:00,178.99,179.15,178.89,178.89,15318.0,178.99,179.15,178.89,178.89,15318.0
2024-04-24 13:10:00,178.98,179.72,178.97,179.61,12844.0,178.98,179.72,178.97,179.61,12844.0
2024-04-24 13:20:00,179.65,180.22,179.6,180.18,7505.0,179.65,180.22,179.6,180.18,7505.0
2024-04-24 13:30:00,180.25,180.26,179.67,179.85,9949.0,180.25,180.26,179.67,179.85,9949.0
2024-04-24 13:40:00,180.02,180.45,180.02,180.42,3901.0,180.02,180.45,180.02,180.42,3901.0
2024-04-24 13:50:00,180.42,180.58,180.04,180.17,12492.0,180.42,180.58,180.04,180.17,12492.0
2024-04-24 14:00:00,180.17,180.17,179.14,179.58,9688.0,180.17,180.17,179.14,179.58,9688.0
2024-04-24 14:10:00,179.4,179.42,179.02,179.09,6457.0,179.4,179.42,179.02,179.09,6457.0
2024-04-24 14:20:00,179.08,179.29,178.97,178.97,12981.0,179.08,179.29,178.97,178.97,12981.0
2024-04-24 14:30:00,178.98,179.11,178.62,179.11,6244.0,178.98,179.11,178.62,179.11,6244.0
2024-04-24 14:40:00,179.11,179.35,178.99,179.13,9382.0,179.11,179.35,178.99,179.13,9382.0
2024-04-24 14:50:00,179.14,179.28,179.06,179.17,7706.0,179.14,179.28,179.06,179.17,7706.0
2024-04-24 15:00:00,179.07,179.5,178.99,179.5,12068.0,179.07,179.5,178.99,179.5,12068.0
2024-04-24 15:10:00,179.5,179.54,179.35,179.5,8243.0,179.5,179.54,179.35,179.5,8243.0
2024-04-24 15:20:00,179.48,179.55,179.26,179.3,10540.0,179.48,179.55,179.26,179.3,10540.0
2024-04-24 15:30:00,179.27,179.28,178.87,178.94,16760.0,179.27,179.28,178.87,178.94,16760.0
2024-04-24 15:40:00,178.89,179.03,178.75,178.9,29562.0,178.89,179.03,178.75,178.9,29562.0
2024-04-24 15:50:00,178.83,179.0,178.62,178.72,86548.0,178.83,179.0,178.62,178.72,86548.0
2024-04-25 09:30:00,177.97,179.26,177.68,177.94,16970.0,177.97,179.26,177.68,177.94,16970.0
2024-04-25 09:40:00,177.92,179.62,177.91,179.02,13037.0,177.92,179.62,177.91,179.02,13037.0
2024-04-25 09:50:00,178.81,178.83,177.25,177.25,10588.0,178.81,178.83,177.25,177.25,10588.0
2024-04-25 10:00:00,177.07,177.15,176.6,176.61,9364.0,177.07,177.15,176.6,176.61,9364.0
2024-04-25 10:10:00,176.54,177.36,176.45,177.16,7418.0,176.54,177.36,176.45,177.16,7418.0
2024-04-25 10:20:00,177.28,177.7,176.9,176.9,11002.0,177.28,177.7,176.9,176.9,11002.0
2024-04-25 10:30:00,176.9,176.92,175.86,175.89,10713.0,176.9,176.92,175.86,175.89,10713.0
2024-04-25 10:40:00,175.88,175.91,175.24,175.38,5377.0,175.88,175.91,175.24,175.38,5377.0
2024-04-25 10:50:00,175.29,175.29,174.64,174.93,16726.0,175.29,175.29,174.64,174.93,16726.0
2024-04-25 11:00:00,174.91,175.96,174.91,175.95,7503.0,174.91,175.96,174.91,175.95,7503.0
2024-04-25 11:10:00,175.95,176.27,175.59,175.79,15878.0,175.95,176.27,175.59,175.79,15878.0
2024-04-25 11:20:00,175.74,175.92,175.67,175.77,2457.0,175.74,175.92,175.67,175.77,2457.0
2024-04-25 11:30:00,175.78,176.25,175.5,175.59,10493.0,175.78,176.25,175.5,175.59,10493.0
2024-04-25 11:40:00,175.63,176.21,175.63,176.21,10295.0,175.63,176.21,175.63,176.21,10295.0
2024-04-25 11:50:00,176.11,177.19,176.1,177.09,8995.0,176.11,177.19,176.1,177.09,8995.0
2024-04-25 12:00:00,176.96,177.0,176.33,176.56,7888.0,176.96,177.0,176.33,176.56,7888.0
2024-04-25 12:10:00,176.9,176.9,176.01,176.04,9080.0,176.9,176.9,176.01,176.04,9080.0
2024-04-25 12:20:00,176.3,176.61,176.12,176.44,6855.0,176.3,176.61,176.12,176.44,6855.0
2024-04-25 12:30:00,176.35,176.55,176.32,176.45,5236.0,176.35,176.55,176.32,176.45,5236.0
2024-04-25 12:40:00,176.42,176.51,176.29,176.38,5559.0,176.42,176.51,176.29,176.38,5559.0
2024-04-25 12:50:00,176.4,177.08,176.39,177.08,5842.0,176.4,177.08,176.39,177.08,5842.0
2024-04-25 13:00:00,176.84,177.1,176.66,176.66,2894.0,176.84,177.1,176.66,176.66,2894.0
2024-04-25 13:10:00,176.65,176.66,176.34,176.63,2812.0,176.65,176.66,176.34,176.63,2812.0
2024-04-25 13:20:00,176.59,176.84,176.37,176.84,7069.0,176.59,176.84,176.37,176.84,7069.0
2024-04-25 13:30:00,176.83,177.32,176.83,177.28,967.0,176.83,177.32,176.83,177.28,967.0
2024-04-25 13:40:00,177.2,177.56,177.2,177.47,2700.0,177.2,177.56,177.2,177.47,2700.0
2024-04-25 13:50:00,177.49,177.69,177.29,177.29,1011.0,177.49,177.69,177.29,177.29,1011.0
2024-04-25 14:00:00,177.27,177.41,177.14,177.29,6220.0,177.27,177.41,177.14,177.29,6220.0
2024-04-25 14:10:00,177.36,177.83,177.27,177.83,7632.0,177.36,177.83,177.27,177.83,7632.0
2024-04-25 14:20:00,177.72,177.73,177.37,177.38,2914.0,177.72,177.73,177.37,177.38,2914.0
2024-04-25 14:30:00,177.31,177.66,177.22,177.34,5800.0,177.31,177.66,177.22,177.34,5800.0
2024-04-25 14:40:00,177.28,177.86,177.13,177.82,15218.0,177.28,177.86,177.13,177.82,15218.0
2024-04-25 14:50:00,177.8,177.96,177.58,177.83,5947.0,177.8,177.96,177.58,177.83,5947.0
2024-04-25 15:00:00,178.14,178.7,178.05,178.38,12762.0,178.14,178.7,178.05,178.38,12762.0
2024-04-25 15:10:00,178.37,179.04,178.31,179.04,8740.0,178.37,179.04,178.31,179.04,8740.0
2024-04-25 15:20:00,178.97,179.03,178.42,178.77,15338.0,178.97,179.03,178.42,178.77,15338.0
2024-04-25 15:30:00,178.77,178.77,177.89,178.0,11998.0,178.77,178.77,177.89,178.0,11998.0
2024-04-25 15:40:00,177.95,178.17,177.59,177.96,28029.0,177.95,178.17,177.59,177.96,28029.0
2024-04-25 15:50:00,178.0,178.58,177.76,178.56,93069.0,178.0,178.58,177.76,178.56,93069.0
2024-04-26 09:30:00,178.5,179.36,178.2,179.02,9139.0,178.5,179.36,178.2,179.02,9139.0
2024-04-26 09:40:00,179.71,180.57,179.5,180.56,3205.0,179.71,180.57,179.5,180.56,3205.0
2024-04-26 09:50:00,180.65,181.23,180.32,181.12,4732.0,180.65,181.23,180.32,181.12,4732.0
2024-04-26 10:00:00,181.04,183.8,181.04,183.8,40742.0,181.04,183.8,181.04,183.8,40742.0
2024-04-26 10:10:00,183.86,184.38,183.44,184.38,11874.0,183.86,184.38,183.44,184.38,11874.0
2024-04-26 10:20:00,184.22,184.95,184.01,184.86,43303.0,184.22,184.95,184.01,184.86,43303.0
2024-04-26 10:30:00,184.86,185.74,184.83,185.48,21563.0,184.86,185.74,184.83,185.48,21563.0
2024-04-26 10:40:00,185.36,185.36,184.76,185.08,24249.0,185.36,185.36,184.76,185.08,24249.0
2024-04-26 10:50:00,184.96,185.37,184.5,185.35,16886.0,184.96,185.37,184.5,185.35,16886.0
2024-04-26 11:00:00,185.08,185.61,185.07,185.39,11940.0,185.08,185.61,185.07,185.39,11940.0
2024-04-26 11:10:00,185.4,185.48,184.63,184.63,7223.0,185.4,185.48,184.63,184.63,7223.0
2024-04-26 11:20:00,184.73,185.02,183.94,184.13,36231.0,184.73,185.02,183.94,184.13,36231.0
2024-04-26 11:30:00,184.03,184.22,183.67,184.02,59560.0,184.03,184.22,183.67,184.02,59560.0
2024-04-26 11:40:00,184.12,184.61,184.01,184.56,11602.0,184.12,184.61,184.01,184.56,11602.0
2024-04-26 11:50:00,184.56,184.61,184.29,184.46,6536.0,184.56,184.61,184.29,184.46,6536.0
2024-04-26 12:00:00,184.38,185.07,184.26,185.07,9318.0,184.38,185.07,184.26,185.07,9318.0
2024-04-26 12:10:00,185.12,185.66,185.05,185.26,7086.0,185.12,185.66,185.05,185.26,7086.0
2024-04-26 12:20:00,185.34,185.75,185.25,185.64,3973.0,185.34,185.75,185.25,185.64,3973.0
2024-04-26 12:30:00,185.65,185.73,185.02,185.33,8112.0,185.65,185.73,185.02,185.33,8112.0
2024-04-26 12:40:00,185.39,185.45,184.98,185.31,5249.0,185.39,185.45,184.98,185.31,5249.0
2024-04-26 12:50:00,185.2,185.57,185.2,185.52,4847.0,185.2,185.57,185.2,185.52,4847.0
2024-04-26 13:00:00,185.56,185.57,185.26,185.45,4419.0,185.56,185.57,185.26,185.45,4419.0
2024-04-26 13:10:00,185.48,185.88,185.42,185.88,8633.0,185.48,185.88,185.42,185.88,8633.0
2024-04-26 13:20:00,185.9,186.57,185.78,186.48,8835.0,185.9,186.57,185.78,186.48,8835.0
2024-04-26 13:30:00,186.55,186.57,185.6,185.79,10204.0,186.55,186.57,185.6,185.79,10204.0
2024-04-26 13:40:00,185.79,185.79,185.23,185.76,7742.0,185.79,185.79,185.23,185.76,7742.0
2024-04-26 13:50:00,185.75,185.84,185.29,185.72,34641.0,185.75,185.84,185.29,185.72,34641.0
2024-04-26 14:00:00,185.72,186.16,185.6,186.06,9263.0,185.72,186.16,185.6,186.06,9263.0
2024-04-26 14:10:00,186.06,186.36,185.92,185.98,16490.0,186.06,186.36,185.92,185.98,16490.0
2024-04-26 14:20:00,185.93,186.21,185.92,186.0,14989.0,185.93,186.21,185.92,186.0,14989.0
2024-04-26 14:30:00,186.0,186.27,185.6,186.19,10838.0,186.0,186.27,185.6,186.19,10838.0
2024-04-26 14:40:00,186.23,186.47,186.08,186.34,10482.0,186.23,186.47,186.08,186.34,10482.0
2024-04-26 14:50:00,186.39,186.86,186.35,186.53,39391.0,186.39,186.86,186.35,186.53,39391.0
2024-04-26 15:00:00,186.52,187.11,186.49,186.95,17019.0,186.52,187.11,186.49,186.95,17019.0
2024-04-26 15:10:00,187.01,187.01,186.49,186.5,13317.0,187.01,187.01,186.49,186.5,13317.0
2024-04-26 15:20:00,186.47,186.64,186.03,186.53,15382.0,186.47,186.64,186.03,186.53,15382.0
2024-04-26 15:30:00,186.58,186.6,185.63,185.67,25481.0,186.58,186.6,185.63,185.67,25481.0
2024-04-26 15:40:00,185.6,186.07,185.23,185.89,41614.0,185.6,186.07,185.23,185.89,41614.0
2024-04-26 15:50:00,185.95,185.96,184.17,184.22,214922.0,185.95,185.96,184.17,184.22,214922.0
2024-04-29 09:30:00,184.48,185.41,184.48,184.82,7577.0,184.48,185.41,184.48,184.82,7577.0
2024-04-29 09:40:00,184.57,185.43,184.55,185.1,7761.0,184.57,185.43,184.55,185.1,7761.0
2024-04-29 09:50:00,185.08,185.27,183.95,184.12,8746.0,185.08,185.27,183.95,184.12,8746.0
2024-04-29 10:00:00,184.08,184.55,183.85,184.52,7380.0,184.08,184.55,183.85,184.52,7380.0
2024-04-29 10:10:00,184.35,185.17,184.2,184.75,23138.0,184.35,185.17,184.2,184.75,23138.0
2024-04-29 10:20:00,184.72,184.87,184.21,184.32,14956.0,184.72,184.87,184.21,184.32,14956.0
2024-04-29 10:30:00,184.33,184.53,183.84,183.84,6982.0,184.33,184.53,183.84,183.84,6982.0
2024-04-29 10:40:00,183.77,183.79,182.93,182.93,15070.0,183.77,183.79,182.93,182.93,15070.0
2024-04-29 10:50:00,182.84,183.06,182.69,182.7,8234.0,182.84,183.06,182.69,182.7,8234.0
2024-04-29 11:00:00,182.63,182.63,182.13,182.23,8574.0,182.63,182.63,182.13,182.23,8574.0
2024-04-29 11:10:00,182.31,182.32,181.93,181.94,2456.0,182.31,182.32,181.93,181.94,2456.0
2024-04-29 11:20:00,181.92,182.6,181.92,182.36,19104.0,181.92,182.6,181.92,182.36,19104.0
2024-04-29 11:30:00,182.26,182.31,181.84,182.08,12564.0,182.26,182.31,181.84,182.08,12564.0
2024-04-29 11:40:00,182.08,182.53,182.07,182.41,4062.0,182.08,182.53,182.07,182.41,4062.0
2024-04-29 11:50:00,182.41,182.59,182.28,182.28,7580.0,182.41,182.59,182.28,182.28,7580.0
2024-04-29 12:00:00,182.28,182.33,181.95,182.26,8207.0,182.28,182.33,181.95,182.26,8207.0
2024-04-29 12:10:00,182.36,182.54,181.95,182.05,9611.0,182.36,182.54,181.95,182.05,9611.0
2024-04-29 12:20:00,182.06,182.13,181.71,181.93,5113.0,182.06,182.13,181.71,181.93,5113.0
2024-04-29 12:30:00,182.06,182.29,181.99,182.03,3933.0,182.06,182.29,181.99,182.03,3933.0
2024-04-29 12:40:00,182.02,182.03,181.49,181.55,5204.0,182.02,182.03,181.49,181.55,5204.0
2024-04-29 12:50:00,181.46,181.49,181.06,181.3,9265.0,181.46,181.49,181.06,181.3,9265.0
2024-04-29 13:00:00,181.3,181.56,181.29,181.54,5519.0,181.3,181.56,181.29,181.54,5519.0
2024-04-29 13:10:00,181.59,182.1,181.59,182.0,5979.0,181.59,182.1,181.59,182.0,5979.0
2024-04-29 13:20:00,181.99,182.25,181.95,182.18,14143.0,181.99,182.25,181.95,182.18,14143.0
2024-04-29 13:30:00,182.15,182.22,181.97,182.1,10182.0,182.15,182.22,181.97,182.1,10182.0
2024-04-29 13:40:00,182.3,182.91,182.3,182.75,4823.0,182.3,182.91,182.3,182.75,4823.0
2024-04-29 13:50:00,182.88,183.15,182.79,182.79,6586.0,182.88,183.15,182.79,182.79,6586.0
2024-04-29 14:00:00,182.79,182.79,182.49,182.74,4527.0,182.79,182.79,182.49,182.74,4527.0
2024-04-29 14:10:00,182.67,182.73,182.51,182.54,3547.0,182.67,182.73,182.51,182.54,3547.0
2024-04-29 14:20:00,182.55,182.64,182.16,182.17,10407.0,182.55,182.64,182.16,182.17,10407.0
2024-04-29 14:30:00,182.08,182.09,181.44,181.59,11881.0,182.08,182.09,181.44,181.59,11881.0
2024-04-29 14:40:00,181.58,181.98,181.5,181.98,11846.0,181.58,181.98,181.5,181.98,11846.0
2024-04-29 14:50:00,182.07,182.17,181.89,181.91,11156.0,182.07,182.17,181.89,181.91,11156.0
2024-04-29 15:00:00,181.73,181.74,180.57,181.0,17702.0,181.73,181.74,180.57,181.0,17702.0
2024-04-29 15:10:00,181.1,181.15,180.76,180.82,7896.0,181.1,181.15,180.76,180.82,7896.0
2024-04-29 15:20:00,180.89,181.58,180.89,181.48,15447.0,180.89,181.58,180.89,181.48,15447.0
2024-04-29 15:30:00,181.53,181.8,181.48,181.72,9540.0,181.53,181.8,181.48,181.72,9540.0
2024-04-29 15:40:00,181.77,181.77,181.21,181.52,21399.0,181.77,181.77,181.21,181.52,21399.0
2024-04-29 15:50:00,181.53,182.82,181.43,182.81,72739.0,181.53,182.82,181.43,182.81,72739.0
2024-04-30 09:30:00,181.67,182.75,181.15,182.75,3321.0,181.67,182.75,181.15,182.75,3321.0
2024-04-30 09:40:00,182.67,184.37,182.21,183.8,9972.0,182.67,184.37,182.21,183.8,9972.0
2024-04-30 09:50:00,182.89,183.41,182.69,183.4,6359.0,182.89,183.41,182.69,183.4,6359.0
2024-04-30 10:00:00,183.49,183.52,182.47,183.2,7460.0,183.49,183.52,182.47,183.2,7460.0
2024-04-30 10:10:00,183.04,183.12,182.54,183.12,5499.0,183.04,183.12,182.54,183.12,5499.0
2024-04-30 10:20:00,183.15,184.15,183.07,183.7,6134.0,183.15,184.15,183.07,183.7,6134.0
2024-04-30 10:30:00,183.55,183.72,183.31,183.59,4706.0,183.55,183.72,183.31,183.59,4706.0
2024-04-30 10:40:00,183.72,184.12,183.68,183.83,3202.0,183.72,184.12,183.68,183.83,3202.0
2024-04-30 10:50:00,183.84,183.84,183.15,183.24,3261.0,183.84,183.84,183.15,183.24,3261.0
2024-04-30 11:00:00,183.4,183.4,183.16,183.27,2237.0,183.4,183.4,183.16,183.27,2237.0
2024-04-30 11:10:00,183.28,183.28,182.51,182.52,5843.0,183.28,183.28,182.51,182.52,5843.0
2024-04-30 11:20:00,182.48,182.88,182.47,182.78,4545.0,182.48,182.88,182.47,182.78,4545.0
2024-04-30 11:30:00,182.73,183.17,182.53,183.17,6050.0,182.73,183.17,182.53,183.17,6050.0
2024-04-30 11:40:00,183.13,183.13,182.38,182.39,6995.0,183.13,183.13,182.38,182.39,6995.0
2024-04-30 11:50:00,182.34,182.34,181.63,181.75,5600.0,182.34,182.34,181.63,181.75,5600.0
2024-04-30 12:00:00,181.73,182.44,181.72,182.23,7382.0,181.73,182.44,181.72,182.23,7382.0
2024-04-30 12:10:00,182.18,182.18,181.91,182.05,4320.0,182.18,182.18,181.91,182.05,4320.0
2024-04-30 12:20:00,182.15,182.24,181.81,181.81,2553.0,182.15,182.24,181.81,181.81,2553.0
2024-04-30 12:30:00,181.65,181.65,181.03,181.03,3980.0,181.65,181.65,181.03,181.03,3980.0
2024-04-30 12:40:00,180.97,181.13,180.7,181.04,3693.0,180.97,181.13,180.7,181.04,3693.0
2024-04-30 12:50:00,181.03,181.39,181.02,181.39,3945.0,181.03,181.39,181.02,181.39,3945.0
2024-04-30 13:00:00,181.3,181.39,181.07,181.11,7336.0,181.3,181.39,181.07,181.11,7336.0
2024-04-30 13:10:00,181.09,181.19,181.0,181.17,4956.0,181.09,181.19,181.0,181.17,4956.0
2024-04-30 13:20:00,181.17,181.33,181.05,181.29,4822.0,181.17,181.33,181.05,181.29,4822.0
2024-04-30 13:30:00,181.19,181.29,181.17,181.19,2805.0,181.19,181.29,181.17,181.19,2805.0
2024-04-30 13:40:00,181.19,181.29,180.86,181.0,6389.0,181.19,181.29,180.86,181.0,6389.0
2024-04-30 13:50:00,181.05,181.26,181.05,181.19,2616.0,181.05,181.26,181.05,181.19,2616.0
2024-04-30 14:00:00,181.27,181.64,181.22,181.61,3444.0,181.27,181.64,181.22,181.61,3444.0
2024-04-30 14:10:00,181.56,181.56,181.32,181.35,2609.0,181.56,181.56,181.32,181.35,2609.0
2024-04-30 14:20:00,181.42,181.57,180.87,180.97,3737.0,181.42,181.57,180.87,180.97,3737.0
2024-04-30 14:30:00,180.96,181.71,180.96,181.66,5596.0,180.96,181.71,180.96,181.66,5596.0
2024-04-30 14:40:00,181.75,181.77,181.28,181.36,3716.0,181.75,181.77,181.28,181.36,3716.0
2024-04-30 14:50:00,181.28,181.34,181.05,181.3,6158.0,181.28,181.34,181.05,181.3,6158.0
2024-04-30 15:00:00,181.35,181.54,181.27,181.48,6558.0,181.35,181.54,181.27,181.48,6558.0
2024-04-30 15:10:00,181.45,181.45,180.91,180.98,7234.0,181.45,181.45,180.91,180.98,7234.0
2024-04-30 15:20:00,181.0,181.18,180.9,181.16,6508.0,181.0,181.18,180.9,181.16,6508.0
2024-04-30 15:30:00,181.1,181.23,180.85,180.85,8789.0,181.1,181.23,180.85,180.85,8789.0
2024-04-30 15:40:00,180.87,181.52,180.86,181.46,15269.0,180.87,181.52,180.86,181.46,15269.0
2024-04-30 15:50:00,181.47,181.5,179.82,179.87,93598.0,181.47,181.5,179.82,179.87,93598.0
2024-05-01 09:30:00,179.01,181.51,179.01,180.61,5265.0,179.01,181.51,179.01,180.61,5265.0
2024-05-01 09:40:00,180.67,181.61,180.34,180.81,9512.0,180.67,181.61,180.34,180.81,9512.0
2024-05-01 09:50:00,180.59,180.6,178.78,179.14,4534.0,180.59,180.6,178.78,179.14,4534.0
2024-05-01 10:00:00,179.22,179.46,178.63,178.64,5015.0,179.22,179.46,178.63,178.64,5015.0
2024-05-01 10:10:00,178.76,178.76,177.98,178.03,4067.0,178.76,178.76,177.98,178.03,4067.0
2024-05-01 10:20:00,178.15,178.16,177.62,177.7,4356.0,178.15,178.16,177.62,177.7,4356.0
2024-05-01 10:30:00,177.78,177.98,177.36,177.36,4070.0,177.78,177.98,177.36,177.36,4070.0
2024-05-01 10:40:00,177.35,177.43,176.94,176.94,3219.0,177.35,177.43,176.94,176.94,3219.0
2024-05-01 10:50:00,177.02,177.21,176.86,176.96,5960.0,177.02,177.21,176.86,176.96,5960.0
2024-05-01 11:00:00,176.84,176.91,176.24,176.32,11644.0,176.84,176.91,176.24,176.32,11644.0
2024-05-01 11:10:00,176.27,176.34,175.45,175.47,9258.0,176.27,176.34,175.45,175.47,9258.0
2024-05-01 11:20:00,175.67,175.79,175.3,175.71,9299.0,175.67,175.79,175.3,175.71,9299.0
2024-05-01 11:30:00,175.72,177.02,175.56,176.96,7201.0,175.72,177.02,175.56,176.96,7201.0
2024-05-01 11:40:00,176.99,176.99,176.46,176.47,4660.0,176.99,176.99,176.46,176.47,4660.0
2024-05-01 11:50:00,176.57,176.59,176.11,176.57,3433.0,176.57,176.59,176.11,176.57,3433.0
2024-05-01 12:00:00,176.47,177.4,176.36,176.9,5907.0,176.47,177.4,176.36,176.9,5907.0
2024-05-01 12:10:00,177.1,177.87,177.1,177.85,3021.0,177.1,177.87,177.1,177.85,3021.0
2024-05-01 12:20:00,177.87,177.94,177.79,177.92,3441.0,177.87,177.94,177.79,177.92,3441.0
2024-05-01 12:30:00,177.84,178.0,177.83,177.99,3572.0,177.84,178.0,177.83,177.99,3572.0
2024-05-01 12:40:00,177.95,178.26,177.72,178.16,5402.0,177.95,178.26,177.72,178.16,5402.0
2024-05-01 12:50:00,178.11,178.16,177.78,177.78,4103.0,178.11,178.16,177.78,177.78,4103.0
2024-05-01 13:00:00,177.81,178.05,177.39,177.43,4545.0,177.81,178.05,177.39,177.43,4545.0
2024-05-01 13:10:00,177.32,177.64,177.25,177.48,3764.0,177.32,177.64,177.25,177.48,3764.0
2024-05-01 13:20:00,177.6,177.6,177.2,177.31,3333.0,177.6,177.6,177.2,177.31,3333.0
2024-05-01 13:30:00,177.37,177.73,177.37,177.73,2786.0,177.37,177.73,177.37,177.73,2786.0
2024-05-01 13:40:00,177.67,177.94,177.45,177.94,3841.0,177.67,177.94,177.45,177.94,3841.0
2024-05-01 13:50:00,177.87,178.0,177.81,177.81,3671.0,177.87,178.0,177.81,177.81,3671.0
2024-05-01 14:00:00,177.9,178.86,177.9,178.72,5688.0,177.9,178.86,177.9,178.72,5688.0
2024-05-01 14:10:00,178.53,178.73,178.43,178.71,3729.0,178.53,178.73,178.43,178.71,3729.0
2024-05-01 14:20:00,178.66,179.25,178.51,179.16,3972.0,178.66,179.25,178.51,179.16,3972.0
2024-05-01 14:30:00,179.2,179.74,177.4,179.74,11335.0,179.2,179.74,177.4,179.74,11335.0
2024-05-01 14:40:00,179.75,180.77,179.75,180.53,12625.0,179.75,180.77,179.75,180.53,12625.0
2024-05-01 14:50:00,180.62,181.38,180.48,181.22,6058.0,180.62,181.38,180.48,181.22,6058.0
2024-05-01 15:00:00,181.28,181.78,180.43,181.43,9306.0,181.28,181.78,180.43,181.43,9306.0
2024-05-01 15:10:00,181.23,181.52,180.47,180.73,13120.0,181.23,181.52,180.47,180.73,13120.0
2024-05-01 15:20:00,180.6,181.04,180.0,180.13,12234.0,180.6,181.04,180.0,180.13,12234.0
2024-05-01 15:30:00,179.94,179.94,178.51,178.52,13752.0,179.94,179.94,178.51,178.52,13752.0
2024-05-01 15:40:00,178.56,179.33,178.45,179.07,21892.0,178.56,179.33,178.45,179.07,21892.0
2024-05-01 15:50:00,179.02,179.21,177.72,177.93,72610.0,179.02,179.21,177.72,177.93,72610.0
2024-05-02 09:30:00,184.46,184.46,181.31,181.58,21984.0,184.46,184.46,181.31,181.58,21984.0
2024-05-02 09:40:00,181.39,182.22,181.03,181.03,18627.0,181.39,182.22,181.03,181.03,18627.0
2024-05-02 09:50:00,180.89,181.33,179.88,181.16,9015.0,180.89,181.33,179.88,181.16,9015.0
2024-05-02 10:00:00,181.16,181.25,179.92,180.0,17828.0,181.16,181.25,179.92,180.0,17828.0
2024-05-02 10:10:00,180.06,181.33,180.06,181.19,3600.0,180.06,181.33,180.06,181.19,3600.0
2024-05-02 10:20:00,181.18,182.08,181.07,181.98,9515.0,181.18,182.08,181.07,181.98,9515.0
2024-05-02 10:30:00,181.98,182.64,181.97,182.51,10532.0,181.98,182.64,181.97,182.51,10532.0
2024-05-02 10:40:00,182.55,183.79,182.29,183.79,27024.0,182.55,183.79,182.29,183.79,27024.0
2024-05-02 10:50:00,183.88,184.64,183.47,184.5,19245.0,183.88,184.64,183.47,184.5,19245.0
2024-05-02 11:00:00,184.62,184.97,184.61,184.72,12612.0,184.62,184.97,184.61,184.72,12612.0
2024-05-02 11:10:00,184.7,184.85,183.91,184.59,22644.0,184.7,184.85,183.91,184.59,22644.0
2024-05-02 11:20:00,184.63,184.91,184.39,184.56,18340.0,184.63,184.91,184.39,184.56,18340.0
2024-05-02 11:30:00,184.56,184.66,184.09,184.2,14592.0,184.56,184.66,184.09,184.2,14592.0
2024-05-02 11:40:00,184.38,184.4,184.01,184.36,10091.0,184.38,184.4,184.01,184.36,10091.0
2024-05-02 11:50:00,184.28,184.44,184.13,184.24,5689.0,184.28,184.44,184.13,184.24,5689.0
2024-05-02 12:00:00,184.12,184.12,183.61,183.77,9969.0,184.12,184.12,183.61,183.77,9969.0
2024-05-02 12:10:00,183.65,183.78,183.25,183.34,5511.0,183.65,183.78,183.25,183.34,5511.0
2024-05-02 12:20:00,183.34,183.35,183.12,183.13,3084.0,183.34,183.35,183.12,183.13,3084.0
2024-05-02 12:30:00,183.11,183.33,183.01,183.33,7353.0,183.11,183.33,183.01,183.33,7353.0
2024-05-02 12:40:00,183.45,183.78,183.44,183.71,3647.0,183.45,183.78,183.44,183.71,3647.0
2024-05-02 12:50:00,183.71,183.92,183.65,183.79,7247.0,183.71,183.92,183.65,183.79,7247.0
2024-05-02 13:00:00,183.8,184.14,183.8,184.11,4232.0,183.8,184.14,183.8,184.11,4232.0
2024-05-02 13:10:00,184.02,184.26,183.8,183.8,4268.0,184.02,184.26,183.8,183.8,4268.0
2024-05-02 13:20:00,183.84,184.2,183.69,184.17,8758.0,183.84,184.2,183.69,184.17,8758.0
2024-05-02 13:30:00,184.21,184.41,183.77,183.88,4618.0,184.21,184.41,183.77,183.88,4618.0
2024-05-02 13:40:00,184.01,184.29,183.8,184.21,3883.0,184.01,184.29,183.8,184.21,3883.0
2024-05-02 13:50:00,184.28,184.28,184.1,184.15,5123.0,184.28,184.28,184.1,184.15,5123.0
2024-05-02 14:00:00,184.15,184.53,184.05,184.46,11580.0,184.15,184.53,184.05,184.46,11580.0
2024-05-02 14:10:00,184.33,185.12,184.33,184.89,15102.0,184.33,185.12,184.33,184.89,15102.0
2024-05-02 14:20:00,184.9,185.18,184.68,184.82,16436.0,184.9,185.18,184.68,184.82,16436.0
2024-05-02 14:30:00,184.9,185.15,184.89,185.07,8972.0,184.9,185.15,184.89,185.07,8972.0
2024-05-02 14:40:00,185.13,185.66,185.1,185.32,14294.0,185.13,185.66,185.1,185.32,14294.0
2024-05-02 14:50:00,185.31,185.32,185.1,185.23,5070.0,185.31,185.32,185.1,185.23,5070.0
2024-05-02 15:00:00,185.22,185.25,184.5,185.2,20519.0,185.22,185.25,184.5,185.2,20519.0
2024-05-02 15:10:00,185.24,185.32,184.65,184.97,17551.0,185.24,185.32,184.65,184.97,17551.0
2024-05-02 15:20:00,185.06,185.39,184.69,184.7,14062.0,185.06,185.39,184.69,184.7,14062.0
2024-05-02 15:30:00,184.7,184.85,184.14,184.67,23411.0,184.7,184.85,184.14,184.67,23411.0
2024-05-02 15:40:00,184.69,184.7,183.98,184.31,34288.0,184.69,184.7,183.98,184.31,34288.0
2024-05-02 15:50:00,184.3,184.51,183.98,184.36,137228.0,184.3,184.51,183.98,184.36,137228.0
2024-05-03 09:30:00,186.06,187.89,186.06,187.31,6711.0,186.06,187.89,186.06,187.31,6711.0
2024-05-03 09:40:00,187.16,190.4,187.0,190.27,17172.0,187.16,190.4,187.0,190.27,17172.0
2024-05-03 09:50:00,190.07,190.07,188.18,188.28,22874.0,190.07,190.07,188.18,188.28,22874.0
2024-05-03 10:00:00,188.53,188.72,187.23,188.38,17709.0,188.53,188.72,187.23,188.38,17709.0
2024-05-03 10:10:00,188.6,188.67,187.51,187.51,3892.0,188.6,188.67,187.51,187.51,3892.0
2024-05-03 10:20:00,187.42,187.94,187.13,187.94,5796.0,187.42,187.94,187.13,187.94,5796.0
2024-05-03 10:30:00,188.09,188.22,187.31,187.82,3653.0,188.09,188.22,187.31,187.82,3653.0
2024-05-03 10:40:00,187.83,188.13,187.73,187.73,2958.0,187.83,188.13,187.73,187.73,2958.0
2024-05-03 10:50:00,187.58,187.65,186.7,187.34,9565.0,187.58,187.65,186.7,187.34,9565.0
2024-05-03 11:00:00,187.45,187.71,186.86,186.86,8428.0,187.45,187.71,186.86,186.86,8428.0
2024-05-03 11:10:00,186.95,187.03,186.71,186.72,1435.0,186.95,187.03,186.71,186.72,1435.0
2024-05-03 11:20:00,186.78,186.86,186.59,186.69,2321.0,186.78,186.86,186.59,186.69,2321.0
2024-05-03 11:30:00,186.83,187.12,186.77,187.04,5260.0,186.83,187.12,186.77,187.04,5260.0
2024-05-03 11:40:00,187.06,187.07,186.39,186.39,5108.0,187.06,187.07,186.39,186.39,5108.0
2024-05-03 11:50:00,186.51,187.0,186.36,186.38,12845.0,186.51,187.0,186.36,186.38,12845.0
2024-05-03 12:00:00,186.48,186.82,186.45,186.64,4285.0,186.48,186.82,186.45,186.64,4285.0
2024-05-03 12:10:00,186.66,186.66,186.11,186.14,4806.0,186.66,186.66,186.11,186.14,4806.0
2024-05-03 12:20:00,186.17,186.75,185.95,186.46,4257.0,186.17,186.75,185.95,186.46,4257.0
2024-05-03 12:30:00,186.46,186.64,186.11,186.57,6789.0,186.46,186.64,186.11,186.57,6789.0
2024-05-03 12:40:00,186.66,186.96,186.41,186.41,7901.0,186.66,186.96,186.41,186.41,7901.0
2024-05-03 12:50:00,186.51,186.59,186.11,186.59,3815.0,186.51,186.59,186.11,186.59,3815.0
2024-05-03 13:00:00,186.56,186.59,186.39,186.5,2657.0,186.56,186.59,186.39,186.5,2657.0
2024-05-03 13:10:00,186.56,186.56,186.1,186.11,6230.0,186.56,186.56,186.1,186.11,6230.0
2024-05-03 13:20:00,186.18,186.19,185.96,186.09,3434.0,186.18,186.19,185.96,186.09,3434.0
2024-05-03 13:30:00,186.02,186.32,185.88,186.32,2765.0,186.02,186.32,185.88,186.32,2765.0
2024-05-03 13:40:00,186.37,186.68,186.25,186.66,3327.0,186.37,186.68,186.25,186.66,3327.0
2024-05-03 13:50:00,186.66,186.76,186.48,186.48,5219.0,186.66,186.76,186.48,186.48,5219.0
2024-05-03 14:00:00,186.64,186.94,186.46,186.46,2916.0,186.64,186.94,186.46,186.46,2916.0
2024-05-03 14:10:00,186.43,186.45,186.19,186.33,4125.0,186.43,186.45,186.19,186.33,4125.0
2024-05-03 14:20:00,186.44,186.64,186.36,186.4,5033.0,186.44,186.64,186.36,186.4,5033.0
2024-05-03 14:30:00,186.41,186.71,186.32,186.32,7998.0,186.41,186.71,186.32,186.32,7998.0
2024-05-03 14:40:00,186.22,186.6,186.15,186.37,4555.0,186.22,186.6,186.15,186.37,4555.0
2024-05-03 14:50:00,186.48,186.59,186.23,186.24,5828.0,186.48,186.59,186.23,186.24,5828.0
2024-05-03 15:00:00,186.23,186.4,186.13,186.28,5279.0,186.23,186.4,186.13,186.28,5279.0
2024-05-03 15:10:00,186.17,186.35,185.81,186.03,7186.0,186.17,186.35,185.81,186.03,7186.0
2024-05-03 15:20:00,186.03,186.14,185.74,185.87,8522.0,186.03,186.14,185.74,185.87,8522.0
2024-05-03 15:30:00,185.84,185.91,185.5,185.5,8951.0,185.84,185.91,185.5,185.5,8951.0
2024-05-03 15:40:00,185.56,185.83,185.56,185.57,14665.0,185.56,185.83,185.56,185.57,14665.0
2024-05-03 15:50:00,185.67,186.29,185.59,185.63,79729.0,185.67,186.29,185.59,185.63,79729.0
2024-05-06 09:30:00,185.62,187.96,185.62,187.96,10789.0,185.62,187.96,185.62,187.96,10789.0
2024-05-06 09:40:00,188.13,189.06,188.03,188.08,17015.0,188.13,189.06,188.03,188.08,17015.0
2024-05-06 09:50:00,188.02,188.02,186.44,186.53,11200.0,188.02,188.02,186.44,186.53,11200.0
2024-05-06 10:00:00,186.64,187.64,186.64,187.64,7580.0,186.64,187.64,186.64,187.64,7580.0
2024-05-06 10:10:00,187.82,187.89,187.22,187.64,10215.0,187.82,187.89,187.22,187.64,10215.0
2024-05-06 10:20:00,187.74,187.74,186.65,186.81,5114.0,187.74,187.74,186.65,186.81,5114.0
2024-05-06 10:30:00,186.74,186.9,186.67,186.74,4969.0,186.74,186.9,186.67,186.74,4969.0
2024-05-06 10:40:00,186.77,187.55,186.73,187.51,7064.0,186.77,187.55,186.73,187.51,7064.0
2024-05-06 10:50:00,187.59,187.82,187.47,187.6,7169.0,187.59,187.82,187.47,187.6,7169.0
2024-05-06 11:00:00,187.7,187.81,187.02,187.14,21912.0,187.7,187.81,187.02,187.14,21912.0
2024-05-06 11:10:00,187.1,187.55,186.89,187.43,5544.0,187.1,187.55,186.89,187.43,5544.0
2024-05-06 11:20:00,187.53,187.95,187.32,187.86,10882.0,187.53,187.95,187.32,187.86,10882.0
2024-05-06 11:30:00,187.88,188.06,187.27,187.99,9671.0,187.88,188.06,187.27,187.99,9671.0
2024-05-06 11:40:00,187.89,188.25,187.85,188.04,6100.0,187.89,188.25,187.85,188.04,6100.0
2024-05-06 11:50:00,188.0,188.14,187.88,188.04,7335.0,188.0,188.14,187.88,188.04,7335.0
2024-05-06 12:00:00,187.93,188.29,187.77,188.2,8180.0,187.93,188.29,187.77,188.2,8180.0
2024-05-06 12:10:00,188.19,188.21,187.75,188.09,10736.0,188.19,188.21,187.75,188.09,10736.0
2024-05-06 12:20:00,188.0,188.34,187.77,188.16,9097.0,188.0,188.34,187.77,188.16,9097.0
2024-05-06 12:30:00,188.13,188.36,187.95,187.95,11085.0,188.13,188.36,187.95,187.95,11085.0
2024-05-06 12:40:00,187.93,188.31,187.92,188.08,7635.0,187.93,188.31,187.92,188.08,7635.0
2024-05-06 12:50:00,188.08,188.1,187.92,188.06,3972.0,188.08,188.1,187.92,188.06,3972.0
2024-05-06 13:00:00,187.96,188.32,187.94,188.26,7165.0,187.96,188.32,187.94,188.26,7165.0
2024-05-06 13:10:00,188.25,188.27,187.91,187.94,4386.0,188.25,188.27,187.91,187.94,4386.0
2024-05-06 13:20:00,187.98,188.11,187.93,188.1,4160.0,187.98,188.11,187.93,188.1,4160.0
2024-05-06 13:30:00,188.09,188.09,187.54,187.75,6286.0,188.09,188.09,187.54,187.75,6286.0
2024-05-06 13:40:00,187.73,187.93,187.53,187.79,5660.0,187.73,187.93,187.53,187.79,5660.0
2024-05-06 13:50:00,187.72,187.84,187.62,187.63,5809.0,187.72,187.84,187.62,187.63,5809.0
2024-05-06 14:00:00,187.61,187.72,187.6,187.65,4156.0,187.61,187.72,187.6,187.65,4156.0
2024-05-06 14:10:00,187.64,187.71,187.11,187.47,11501.0,187.64,187.71,187.11,187.47,11501.0
2024-05-06 14:20:00,187.53,187.81,187.39,187.75,11201.0,187.53,187.81,187.39,187.75,11201.0
2024-05-06 14:30:00,187.77,187.77,187.16,187.19,7758.0,187.77,187.77,187.16,187.19,7758.0
2024-05-06 14:40:00,187.19,187.42,187.11,187.41,6515.0,187.19,187.42,187.11,187.41,6515.0
2024-05-06 14:50:00,187.35,187.43,187.22,187.27,7925.0,187.35,187.43,187.22,187.27,7925.0
2024-05-06 15:00:00,187.27,187.29,187.0,187.17,8852.0,187.27,187.29,187.0,187.17,8852.0
2024-05-06 15:10:00,187.18,187.49,186.84,187.49,11828.0,187.18,187.49,186.84,187.49,11828.0
2024-05-06 15:20:00,187.59,188.01,187.57,187.64,17471.0,187.59,188.01,187.57,187.64,17471.0
2024-05-06 15:30:00,187.65,188.0,187.33,187.96,19093.0,187.65,188.0,187.33,187.96,19093.0
2024-05-06 15:40:00,187.96,188.24,187.71,187.71,25559.0,187.96,188.24,187.71,187.71,25559.0
2024-05-06 15:50:00,187.79,188.35,187.67,187.97,71323.0,187.79,188.35,187.67,187.97,71323.0
2024-05-07 09:30:00,189.35,191.44,189.19,190.35,10446.0,189.35,191.44,189.19,190.35,10446.0
2024-05-07 09:40:00,190.45,190.58,189.13,189.13,5069.0,190.45,190.58,189.13,189.13,5069.0
2024-05-07 09:50:00,189.39,190.78,189.18,190.24,3905.0,189.39,190.78,189.18,190.24,3905.0
2024-05-07 10:00:00,190.36,190.85,190.08,190.32,6960.0,190.36,190.85,190.08,190.32,6960.0
2024-05-07 10:10:00,190.19,190.65,189.91,190.24,10448.0,190.19,190.65,189.91,190.24,10448.0
2024-05-07 10:20:00,190.3,190.51,189.98,190.34,7393.0,190.3,190.51,189.98,190.34,7393.0
2024-05-07 10:30:00,190.27,190.5,189.46,189.75,15027.0,190.27,190.5,189.46,189.75,15027.0
2024-05-07 10:40:00,189.88,190.56,189.79,190.39,6012.0,189.88,190.56,189.79,190.39,6012.0
2024-05-07 10:50:00,190.41,190.84,190.24,190.47,6060.0,190.41,190.84,190.24,190.47,6060.0
2024-05-07 11:00:00,190.47,190.81,190.29,190.29,6052.0,190.47,190.81,190.29,190.29,6052.0
2024-05-07 11:10:00,190.34,190.34,189.77,190.14,4648.0,190.34,190.34,189.77,190.14,4648.0
2024-05-07 11:20:00,189.98,190.08,189.61,189.87,5564.0,189.98,190.08,189.61,189.87,5564.0
2024-05-07 11:30:00,189.78,190.01,189.78,189.99,3016.0,189.78,190.01,189.78,189.99,3016.0
2024-05-07 11:40:00,189.98,190.05,189.53,189.53,6301.0,189.98,190.05,189.53,189.53,6301.0
2024-05-07 11:50:00,189.56,189.64,189.27,189.36,2894.0,189.56,189.64,189.27,189.36,2894.0
2024-05-07 12:00:00,189.35,189.74,189.11,189.74,6198.0,189.35,189.74,189.11,189.74,6198.0
2024-05-07 12:10:00,189.62,189.63,189.21,189.38,2200.0,189.62,189.63,189.21,189.38,2200.0
2024-05-07 12:20:00,189.39,189.39,189.19,189.22,2644.0,189.39,189.39,189.19,189.22,2644.0
2024-05-07 12:30:00,189.22,189.35,188.79,188.83,2200.0,189.22,189.35,188.79,188.83,2200.0
2024-05-07 12:40:00,188.91,189.1,188.78,188.9,3744.0,188.91,189.1,188.78,188.9,3744.0
2024-05-07 12:50:00,188.88,189.2,188.87,189.06,5673.0,188.88,189.2,188.87,189.06,5673.0
2024-05-07 13:00:00,189.23,189.23,188.93,189.03,400.0,189.23,189.23,188.93,189.03,400.0
2024-05-07 13:10:00,189.14,189.36,189.11,189.14,2209.0,189.14,189.36,189.11,189.14,2209.0
2024-05-07 13:20:00,189.23,189.76,189.21,189.63,1955.0,189.23,189.76,189.21,189.63,1955.0
2024-05-07 13:30:00,189.65,189.65,189.36,189.48,2632.0,189.65,189.65,189.36,189.48,2632.0
2024-05-07 13:40:00,189.49,189.49,188.96,188.96,3100.0,189.49,189.49,188.96,188.96,3100.0
2024-05-07 13:50:00,189.08,189.44,189.07,189.22,3120.0,189.08,189.44,189.07,189.22,3120.0
2024-05-07 14:00:00,189.22,189.22,188.64,188.77,3060.0,189.22,189.22,188.64,188.77,3060.0
2024-05-07 14:10:00,188.78,188.97,188.74,188.89,3569.0,188.78,188.97,188.74,188.89,3569.0
2024-05-07 14:20:00,188.8,188.83,188.46,188.54,4019.0,188.8,188.83,188.46,188.54,4019.0
2024-05-07 14:30:00,188.55,188.66,188.22,188.29,4315.0,188.55,188.66,188.22,188.29,4315.0
2024-05-07 14:40:00,188.19,188.64,188.19,188.52,3018.0,188.19,188.64,188.19,188.52,3018.0
2024-05-07 14:50:00,188.49,188.56,188.37,188.47,1500.0,188.49,188.56,188.37,188.47,1500.0
2024-05-07 15:00:00,188.55,188.75,188.23,188.65,4332.0,188.55,188.75,188.23,188.65,4332.0
2024-05-07 15:10:00,188.65,188.65,188.47,188.65,2057.0,188.65,188.65,188.47,188.65,2057.0
2024-05-07 15:20:00,188.57,188.67,188.19,188.28,3428.0,188.57,188.67,188.19,188.28,3428.0
2024-05-07 15:30:00,188.28,188.37,188.15,188.37,3959.0,188.28,188.37,188.15,188.37,3959.0
2024-05-07 15:40:00,188.37,188.46,188.06,188.14,12357.0,188.37,188.46,188.06,188.14,12357.0
2024-05-07 15:50:00,188.09,188.34,187.65,187.74,66318.0,188.09,188.34,187.65,187.74,66318.0
2024-05-08 09:30:00,185.6,185.71,183.78,184.55,9728.0,185.6,185.71,183.78,184.55,9728.0
2024-05-08 09:40:00,184.64,186.36,184.58,186.03,6068.0,184.64,186.36,184.58,186.03,6068.0
2024-05-08 09:50:00,185.85,186.38,185.85,186.38,1200.0,185.85,186.38,185.85,186.38,1200.0
2024-05-08 10:00:00,186.33,186.4,185.98,186.26,5973.0,186.33,186.4,185.98,186.26,5973.0
2024-05-08 10:10:00,186.08,186.77,186.08,186.19,7586.0,186.08,186.77,186.08,186.19,7586.0
2024-05-08 10:20:00,186.13,186.33,185.85,186.01,4260.0,186.13,186.33,185.85,186.01,4260.0
2024-05-08 10:30:00,185.8,185.86,185.48,185.81,2287.0,185.8,185.86,185.48,185.81,2287.0
2024-05-08 10:40:00,186.07,186.56,186.07,186.56,1900.0,186.07,186.56,186.07,186.56,1900.0
2024-05-08 10:50:00,186.45,186.45,185.66,185.66,3613.0,186.45,186.45,185.66,185.66,3613.0
2024-05-08 11:00:00,185.81,185.94,185.69,185.87,1741.0,185.81,185.94,185.69,185.87,1741.0
2024-05-08 11:10:00,185.72,185.73,185.48,185.68,2590.0,185.72,185.73,185.48,185.68,2590.0
2024-05-08 11:20:00,185.7,185.98,185.7,185.97,1405.0,185.7,185.98,185.7,185.97,1405.0
2024-05-08 11:30:00,186.06,186.15,185.75,185.76,1922.0,186.06,186.15,185.75,185.76,1922.0
2024-05-08 11:40:00,185.91,186.1,185.75,185.75,2731.0,185.91,186.1,185.75,185.75,2731.0
2024-05-08 11:50:00,185.75,186.0,185.73,185.99,1600.0,185.75,186.0,185.73,185.99,1600.0
2024-05-08 12:00:00,186.07,186.47,186.07,186.34,2437.0,186.07,186.47,186.07,186.34,2437.0
2024-05-08 12:10:00,186.34,186.79,186.24,186.52,3033.0,186.34,186.79,186.24,186.52,3033.0
2024-05-08 12:20:00,186.45,186.46,186.27,186.33,2700.0,186.45,186.46,186.27,186.33,2700.0
2024-05-08 12:30:00,186.23,186.24,185.78,185.78,1600.0,186.23,186.24,185.78,185.78,1600.0
2024-05-08 12:40:00,185.77,186.11,185.77,186.11,1751.0,185.77,186.11,185.77,186.11,1751.0
2024-05-08 12:50:00,186.12,186.12,185.88,186.04,675.0,186.12,186.12,185.88,186.04,675.0
2024-05-08 13:00:00,185.87,186.22,185.83,186.07,2200.0,185.87,186.22,185.83,186.07,2200.0
2024-05-08 13:10:00,186.16,186.27,186.16,186.25,955.0,186.16,186.27,186.16,186.25,955.0
2024-05-08 13:20:00,186.26,186.31,185.97,186.18,2503.0,186.26,186.31,185.97,186.18,2503.0
2024-05-08 13:30:00,186.16,186.64,186.16,186.64,6821.0,186.16,186.64,186.16,186.64,6821.0
2024-05-08 13:40:00,186.52,186.89,186.51,186.84,2200.0,186.52,186.89,186.51,186.84,2200.0
2024-05-08 13:50:00,186.93,187.26,186.92,187.26,4719.0,186.93,187.26,186.92,187.26,4719.0
2024-05-08 14:00:00,187.22,187.3,187.15,187.22,2422.0,187.22,187.3,187.15,187.22,2422.0
2024-05-08 14:10:00,187.3,187.81,187.25,187.79,2183.0,187.3,187.81,187.25,187.79,2183.0
2024-05-08 14:20:00,187.84,188.15,187.81,188.13,11158.0,187.84,188.15,187.81,188.13,11158.0
2024-05-08 14:30:00,188.08,188.08,187.77,188.08,12071.0,188.08,188.08,187.77,188.08,12071.0
2024-05-08 14:40:00,187.99,188.02,187.08,187.14,18438.0,187.99,188.02,187.08,187.14,18438.0
2024-05-08 14:50:00,187.21,187.21,186.86,186.89,5173.0,187.21,187.21,186.86,186.89,5173.0
2024-05-08 15:00:00,186.82,187.33,186.78,187.24,6072.0,186.82,187.33,186.78,187.24,6072.0
2024-05-08 15:10:00,187.28,187.32,187.06,187.31,3759.0,187.28,187.32,187.06,187.31,3759.0
2024-05-08 15:20:00,187.31,187.58,187.25,187.4,4828.0,187.31,187.58,187.25,187.4,4828.0
2024-05-08 15:30:00,187.4,187.55,187.2,187.36,12153.0,187.4,187.55,187.2,187.36,12153.0
2024-05-08 15:40:00,187.33,188.43,187.3,188.43,29842.0,187.33,188.43,187.3,188.43,29842.0
2024-05-08 15:50:00,188.46,188.46,187.46,187.57,69852.0,188.46,188.46,187.46,187.57,69852.0
2024-05-09 09:30:00,187.31,187.56,185.97,187.55,2951.0,187.31,187.56,185.97,187.55,2951.0
2024-05-09 09:40:00,187.52,188.23,187.0,187.97,1900.0,187.52,188.23,187.0,187.97,1900.0
2024-05-09 09:50:00,188.04,188.38,188.0,188.17,3472.0,188.04,188.38,188.0,188.17,3472.0
2024-05-09 10:00:00,188.13,188.49,187.85,188.32,5847.0,188.13,188.49,187.85,188.32,5847.0
2024-05-09 10:10:00,188.58,189.0,188.35,188.9,3652.0,188.58,189.0,188.35,188.9,3652.0
2024-05-09 10:20:00,188.98,189.34,188.87,188.87,4472.0,188.98,189.34,188.87,188.87,4472.0
2024-05-09 10:30:00,189.06,189.66,189.06,189.59,2884.0,189.06,189.66,189.06,189.59,2884.0
2024-05-09 10:40:00,189.58,189.58,189.27,189.58,1777.0,189.58,189.58,189.27,189.58,1777.0
2024-05-09 10:50:00,189.37,189.42,189.31,189.38,1975.0,189.37,189.42,189.31,189.38,1975.0
2024-05-09 11:00:00,189.32,190.2,189.31,190.2,6415.0,189.32,190.2,189.31,190.2,6415.0
2024-05-09 11:10:00,190.2,190.32,190.09,190.19,4374.0,190.2,190.32,190.09,190.19,4374.0
2024-05-09 11:20:00,190.18,190.55,190.04,190.54,5041.0,190.18,190.55,190.04,190.54,5041.0
2024-05-09 11:30:00,190.71,190.71,189.42,189.49,7967.0,190.71,190.71,189.42,189.49,7967.0
2024-05-09 11:40:00,189.39,189.73,189.38,189.57,3702.0,189.39,189.73,189.38,189.57,3702.0
2024-05-09 11:50:00,189.57,190.73,189.55,190.73,16588.0,189.57,190.73,189.55,190.73,16588.0
2024-05-09 12:00:00,190.76,190.83,190.61,190.61,5668.0,190.76,190.83,190.61,190.61,5668.0
2024-05-09 12:10:00,190.69,190.79,190.6,190.79,6685.0,190.69,190.79,190.6,190.79,6685.0
2024-05-09 12:20:00,190.76,191.01,190.38,190.52,11751.0,190.76,191.01,190.38,190.52,11751.0
2024-05-09 12:30:00,190.52,190.94,190.35,190.84,15676.0,190.52,190.94,190.35,190.84,15676.0
2024-05-09 12:40:00,190.84,191.0,190.59,190.62,12969.0,190.84,191.0,190.59,190.62,12969.0
2024-05-09 12:50:00,190.69,190.69,189.86,190.0,11831.0,190.69,190.69,189.86,190.0,11831.0
2024-05-09 13:00:00,190.0,191.38,190.0,191.16,14163.0,190.0,191.38,190.0,191.16,14163.0
2024-05-09 13:10:00,191.09,191.45,191.09,191.45,4228.0,191.09,191.45,191.09,191.45,4228.0
2024-05-09 13:20:00,191.44,191.69,191.22,191.69,8700.0,191.44,191.69,191.22,191.69,8700.0
2024-05-09 13:30:00,191.64,191.82,191.51,191.69,13068.0,191.64,191.82,191.51,191.69,13068.0
2024-05-09 13:40:00,191.68,191.84,190.62,190.68,26018.0,191.68,191.84,190.62,190.68,26018.0
2024-05-09 13:50:00,190.79,190.88,189.98,190.02,5310.0,190.79,190.88,189.98,190.02,5310.0
2024-05-09 14:00:00,190.0,190.35,189.83,190.17,13834.0,190.0,190.35,189.83,190.17,13834.0
2024-05-09 14:10:00,190.3,190.79,190.3,190.63,2688.0,190.3,190.79,190.3,190.63,2688.0
2024-05-09 14:20:00,190.68,191.19,190.49,191.16,6173.0,190.68,191.19,190.49,191.16,6173.0
2024-05-09 14:30:00,191.24,191.4,190.99,191.25,4039.0,191.24,191.4,190.99,191.25,4039.0
2024-05-09 14:40:00,191.41,191.41,191.03,191.16,6410.0,191.41,191.41,191.03,191.16,6410.0
2024-05-09 14:50:00,191.22,191.73,191.17,191.57,3240.0,191.22,191.73,191.17,191.57,3240.0
2024-05-09 15:00:00,191.63,191.63,191.14,191.15,6587.0,191.63,191.63,191.14,191.15,6587.0
2024-05-09 15:10:00,191.15,191.15,190.05,190.09,11519.0,191.15,191.15,190.05,190.09,11519.0
2024-05-09 15:20:00,190.1,190.2,189.84,190.09,12158.0,190.1,190.2,189.84,190.09,12158.0
2024-05-09 15:30:00,190.03,190.22,189.87,189.94,20005.0,190.03,190.22,189.87,189.94,20005.0
2024-05-09 15:40:00,189.89,190.14,189.57,190.05,27618.0,189.89,190.14,189.57,190.05,27618.0
2024-05-09 15:50:00,190.08,190.99,189.98,190.95,162383.0,190.08,190.99,189.98,190.95,162383.0
2024-05-10 09:30:00,191.37,192.4,190.77,191.06,14251.0,191.37,192.4,190.77,191.06,14251.0
2024-05-10 09:40:00,191.04,191.04,189.13,190.08,11020.0,191.04,191.04,189.13,190.08,11020.0
2024-05-10 09:50:00,190.25,190.85,190.1,190.46,15489.0,190.25,190.85,190.1,190.46,15489.0
2024-05-10 10:00:00,190.45,190.45,189.28,189.98,12715.0,190.45,190.45,189.28,189.98,12715.0
2024-05-10 10:10:00,190.01,190.02,188.92,189.35,12608.0,190.01,190.02,188.92,189.35,12608.0
2024-05-10 10:20:00,189.3,189.4,188.8,189.1,11373.0,189.3,189.4,188.8,189.1,11373.0
2024-05-10 10:30:00,188.86,188.88,187.7,188.51,11318.0,188.86,188.88,187.7,188.51,11318.0
2024-05-10 10:40:00,188.71,189.15,188.63,188.98,7626.0,188.71,189.15,188.63,188.98,7626.0
2024-05-10 10:50:00,189.15,189.15,187.75,188.09,8914.0,189.15,189.15,187.75,188.09,8914.0
2024-05-10 11:00:00,188.01,188.79,188.01,188.75,10389.0,188.01,188.79,188.01,188.75,10389.0
2024-05-10 11:10:00,188.64,189.45,188.28,188.82,27157.0,188.64,189.45,188.28,188.82,27157.0
2024-05-10 11:20:00,189.03,189.2,188.83,188.94,11379.0,189.03,189.2,188.83,188.94,11379.0
2024-05-10 11:30:00,189.03,189.12,188.53,188.74,6256.0,189.03,189.12,188.53,188.74,6256.0
2024-05-10 11:40:00,188.78,188.79,188.41,188.58,6438.0,188.78,188.79,188.41,188.58,6438.0
2024-05-10 11:50:00,188.58,189.2,188.57,189.2,2600.0,188.58,189.2,188.57,189.2,2600.0
2024-05-10 12:00:00,188.92,189.03,188.73,188.99,4653.0,188.92,189.03,188.73,188.99,4653.0
2024-05-10 12:10:00,188.8,188.93,188.37,188.5,2624.0,188.8,188.93,188.37,188.5,2624.0
2024-05-10 12:20:00,188.5,188.75,188.49,188.67,9351.0,188.5,188.75,188.49,188.67,9351.0
2024-05-10 12:30:00,188.67,188.67,188.37,188.37,3294.0,188.67,188.67,188.37,188.37,3294.0
2024-05-10 12:40:00,188.32,189.07,188.14,189.07,8666.0,188.32,189.07,188.14,189.07,8666.0
2024-05-10 12:50:00,189.16,189.48,188.88,189.41,13602.0,189.16,189.48,188.88,189.41,13602.0
2024-05-10 13:00:00,189.44,189.9,189.21,189.41,21234.0,189.44,189.9,189.21,189.41,21234.0
2024-05-10 13:10:00,189.36,189.62,189.07,189.5,3944.0,189.36,189.62,189.07,189.5,3944.0
2024-05-10 13:20:00,189.5,190.0,189.5,189.86,69844.0,189.5,190.0,189.5,189.86,69844.0
2024-05-10 13:30:00,189.86,190.62,189.86,190.54,9072.0,189.86,190.62,189.86,190.54,9072.0
2024-05-10 13:40:00,190.46,190.5,189.69,189.81,9610.0,190.46,190.5,189.69,189.81,9610.0
2024-05-10 13:50:00,189.81,190.12,189.75,190.12,4107.0,189.81,190.12,189.75,190.12,4107.0
2024-05-10 14:00:00,190.14,190.2,189.92,190.07,6898.0,190.14,190.2,189.92,190.07,6898.0
2024-05-10 14:10:00,190.14,190.57,190.05,190.53,3630.0,190.14,190.57,190.05,190.53,3630.0
2024-05-10 14:20:00,190.58,190.58,190.12,190.47,6149.0,190.58,190.58,190.12,190.47,6149.0
2024-05-10 14:30:00,190.42,190.42,190.2,190.41,5267.0,190.42,190.42,190.2,190.41,5267.0
2024-05-10 14:40:00,190.31,190.32,189.79,189.89,5040.0,190.31,190.32,189.79,189.89,5040.0
2024-05-10 14:50:00,189.89,190.73,189.82,190.73,11072.0,189.89,190.73,189.82,190.73,11072.0
2024-05-10 15:00:00,190.64,190.7,190.27,190.29,8596.0,190.64,190.7,190.27,190.29,8596.0
2024-05-10 15:10:00,190.35,190.73,190.32,190.65,9559.0,190.35,190.73,190.32,190.65,9559.0
2024-05-10 15:20:00,190.57,190.66,189.95,190.13,17914.0,190.57,190.66,189.95,190.13,17914.0
2024-05-10 15:30:00,190.21,190.58,190.09,190.58,13464.0,190.21,190.58,190.09,190.58,13464.0
2024-05-10 15:40:00,190.58,190.58,190.07,190.15,35757.0,190.58,190.58,190.07,190.15,35757.0
2024-05-10 15:50:00,190.15,190.57,190.0,190.47,112812.0,190.15,190.57,190.0,190.47,112812.0
2024-05-13 09:30:00,192.27,195.24,191.84,193.39,24753.0,192.27,195.24,191.84,193.39,24753.0
2024-05-13 09:40:00,193.24,194.75,192.81,194.75,16751.0,193.24,194.75,192.81,194.75,16751.0
2024-05-13 09:50:00,194.84,195.59,194.68,195.28,36285.0,194.84,195.59,194.68,195.28,36285.0
2024-05-13 10:00:00,195.38,195.92,194.46,195.72,24828.0,195.38,195.92,194.46,195.72,24828.0
2024-05-13 10:10:00,195.73,195.73,194.59,195.08,9083.0,195.73,195.73,194.59,195.08,9083.0
2024-05-13 10:20:00,195.08,196.11,194.94,195.28,21365.0,195.08,196.11,194.94,195.28,21365.0
2024-05-13 10:30:00,195.27,196.24,195.27,195.62,13994.0,195.27,196.24,195.27,195.62,13994.0
2024-05-13 10:40:00,195.55,195.61,194.69,194.69,22680.0,195.55,195.61,194.69,194.69,22680.0
2024-05-13 10:50:00,194.69,194.9,194.06,194.7,13957.0,194.69,194.9,194.06,194.7,13957.0
2024-05-13 11:00:00,194.71,194.98,194.6,194.6,12904.0,194.71,194.98,194.6,194.6,12904.0
2024-05-13 11:10:00,194.65,194.98,194.31,194.33,13680.0,194.65,194.98,194.31,194.33,13680.0
2024-05-13 11:20:00,194.25,194.58,194.14,194.48,5741.0,194.25,194.58,194.14,194.48,5741.0
2024-05-13 11:30:00,194.29,194.29,193.65,193.72,7265.0,194.29,194.29,193.65,193.72,7265.0
2024-05-13 11:40:00,193.72,193.9,193.29,193.78,5697.0,193.72,193.9,193.29,193.78,5697.0
2024-05-13 11:50:00,193.83,193.92,192.43,192.43,7757.0,193.83,193.92,192.43,192.43,7757.0
2024-05-13 12:00:00,192.67,193.06,192.58,192.93,4660.0,192.67,193.06,192.58,192.93,4660.0
2024-05-13 12:10:00,192.94,193.02,192.63,192.88,6887.0,192.94,193.02,192.63,192.88,6887.0
2024-05-13 12:20:00,192.78,193.0,192.74,192.9,6190.0,192.78,193.0,192.74,192.9,6190.0
2024-05-13 12:30:00,192.9,193.01,192.49,192.53,8896.0,192.9,193.01,192.49,192.53,8896.0
2024-05-13 12:40:00,192.56,192.64,192.25,192.64,4467.0,192.56,192.64,192.25,192.64,4467.0
2024-05-13 12:50:00,192.67,192.67,192.28,192.49,4325.0,192.67,192.67,192.28,192.49,4325.0
2024-05-13 13:00:00,192.61,192.7,191.93,191.93,10978.0,192.61,192.7,191.93,191.93,10978.0
2024-05-13 13:10:00,191.77,192.5,191.67,192.36,8133.0,191.77,192.5,191.67,192.36,8133.0
2024-05-13 13:20:00,192.62,192.7,192.39,192.55,6360.0,192.62,192.7,192.39,192.55,6360.0
2024-05-13 13:30:00,192.66,193.27,192.64,193.17,4454.0,192.66,193.27,192.64,193.17,4454.0
2024-05-13 13:40:00,193.19,193.49,193.02,193.35,10940.0,193.19,193.49,193.02,193.35,10940.0
2024-05-13 13:50:00,193.25,193.54,193.16,193.36,8890.0,193.25,193.54,193.16,193.36,8890.0
2024-05-13 14:00:00,193.4,193.4,192.8,192.98,11556.0,193.4,193.4,192.8,192.98,11556.0
2024-05-13 14:10:00,192.99,193.17,192.97,193.17,6611.0,192.99,193.17,192.97,193.17,6611.0
2024-05-13 14:20:00,193.09,193.21,192.97,193.07,5274.0,193.09,193.21,192.97,193.07,5274.0
2024-05-13 14:30:00,193.06,193.33,193.06,193.17,7512.0,193.06,193.33,193.06,193.17,7512.0
2024-05-13 14:40:00,193.28,193.28,192.62,192.63,7563.0,193.28,193.28,192.62,192.63,7563.0
2024-05-13 14:50:00,192.62,192.89,192.53,192.73,6168.0,192.62,192.89,192.53,192.73,6168.0
2024-05-13 15:00:00,192.84,193.2,192.79,193.2,6456.0,192.84,193.2,192.79,193.2,6456.0
2024-05-13 15:10:00,193.19,193.87,193.02,193.55,15167.0,193.19,193.87,193.02,193.55,15167.0
2024-05-13 15:20:00,193.51,193.68,193.24,193.66,10395.0,193.51,193.68,193.24,193.66,10395.0
2024-05-13 15:30:00,193.6,193.99,193.38,193.82,23025.0,193.6,193.99,193.38,193.82,23025.0
2024-05-13 15:40:00,193.81,193.91,193.13,193.25,26109.0,193.81,193.91,193.13,193.25,26109.0
2024-05-13 15:50:00,193.31,194.11,193.14,193.78,118928.0,193.31,194.11,193.14,193.78,118928.0
2024-05-14 09:30:00,196.53,197.22,196.09,196.6,6016.0,196.53,197.22,196.09,196.6,6016.0
2024-05-14 09:40:00,196.32,196.91,195.98,196.21,6072.0,196.32,196.91,195.98,196.21,6072.0
2024-05-14 09:50:00,196.34,196.84,195.89,196.63,4576.0,196.34,196.84,195.89,196.63,4576.0
2024-05-14 10:00:00,196.63,197.56,196.38,197.56,6889.0,196.63,197.56,196.38,197.56,6889.0
2024-05-14 10:10:00,197.43,197.58,195.37,195.44,18797.0,197.43,197.58,195.37,195.44,18797.0
2024-05-14 10:20:00,195.38,196.02,195.2,196.01,9480.0,195.38,196.02,195.2,196.01,9480.0
2024-05-14 10:30:00,195.95,195.95,194.43,194.68,5451.0,195.95,195.95,194.43,194.68,5451.0
2024-05-14 10:40:00,194.6,194.8,194.2,194.47,5764.0,194.6,194.8,194.2,194.47,5764.0
2024-05-14 10:50:00,194.45,194.98,194.44,194.92,4511.0,194.45,194.98,194.44,194.92,4511.0
2024-05-14 11:00:00,195.03,195.29,194.47,194.5,4484.0,195.03,195.29,194.47,194.5,4484.0
2024-05-14 11:10:00,194.37,194.44,193.99,194.05,6539.0,194.37,194.44,193.99,194.05,6539.0
2024-05-14 11:20:00,193.9,194.36,193.9,194.34,6474.0,193.9,194.36,193.9,194.34,6474.0
2024-05-14 11:30:00,194.2,194.25,193.83,193.97,3714.0,194.2,194.25,193.83,193.97,3714.0
2024-05-14 11:40:00,193.78,194.11,193.66,194.05,5000.0,193.78,194.11,193.66,194.05,5000.0
2024-05-14 11:50:00,193.91,194.04,193.59,193.65,5954.0,193.91,194.04,193.59,193.65,5954.0
2024-05-14 12:00:00,193.74,193.85,193.58,193.82,4932.0,193.74,193.85,193.58,193.82,4932.0
2024-05-14 12:10:00,193.93,194.06,193.42,193.43,17643.0,193.93,194.06,193.42,193.43,17643.0
2024-05-14 12:20:00,193.3,193.66,193.21,193.32,6887.0,193.3,193.66,193.21,193.32,6887.0
2024-05-14 12:30:00,193.21,193.47,193.18,193.29,3249.0,193.21,193.47,193.18,193.29,3249.0
2024-05-14 12:40:00,193.29,193.32,193.03,193.23,5299.0,193.29,193.32,193.03,193.23,5299.0
2024-05-14 12:50:00,193.28,193.59,192.85,193.59,7560.0,193.28,193.59,192.85,193.59,7560.0
2024-05-14 13:00:00,193.43,193.43,192.98,193.11,5682.0,193.43,193.43,192.98,193.11,5682.0
2024-05-14 13:10:00,193.06,193.12,192.6,193.12,6582.0,193.06,193.12,192.6,193.12,6582.0
2024-05-14 13:20:00,193.13,193.45,192.86,193.37,8043.0,193.13,193.45,192.86,193.37,8043.0
2024-05-14 13:30:00,193.4,193.4,193.11,193.13,2221.0,193.4,193.4,193.11,193.13,2221.0
2024-05-14 13:40:00,193.19,193.66,193.15,193.59,5608.0,193.19,193.66,193.15,193.59,5608.0
2024-05-14 13:50:00,193.52,193.59,193.23,193.56,9492.0,193.52,193.59,193.23,193.56,9492.0
2024-05-14 14:00:00,193.46,193.56,193.37,193.39,3755.0,193.46,193.56,193.37,193.39,3755.0
2024-05-14 14:10:00,193.39,193.62,193.31,193.43,5948.0,193.39,193.62,193.31,193.43,5948.0
2024-05-14 14:20:00,193.46,193.49,192.81,193.09,4427.0,193.46,193.49,192.81,193.09,4427.0
2024-05-14 14:30:00,193.09,193.57,193.05,193.57,5721.0,193.09,193.57,193.05,193.57,5721.0
2024-05-14 14:40:00,193.58,193.84,193.51,193.59,5902.0,193.58,193.84,193.51,193.59,5902.0
2024-05-14 14:50:00,193.63,193.98,193.57,193.98,5659.0,193.63,193.98,193.57,193.98,5659.0
2024-05-14 15:00:00,194.02,194.19,193.94,194.09,6157.0,194.02,194.19,193.94,194.09,6157.0
2024-05-14 15:10:00,194.14,194.33,193.89,194.33,8346.0,194.14,194.33,193.89,194.33,8346.0
2024-05-14 15:20:00,194.39,194.65,194.39,194.48,8484.0,194.39,194.65,194.39,194.48,8484.0
2024-05-14 15:30:00,194.55,195.12,194.54,195.12,17360.0,194.55,195.12,194.54,195.12,17360.0
2024-05-14 15:40:00,195.18,195.22,194.83,194.88,23628.0,195.18,195.22,194.83,194.88,23628.0
2024-05-14 15:50:00,194.91,196.03,194.91,195.69,111323.0,194.91,196.03,194.91,195.69,111323.0
2024-05-15 09:30:00,196.55,197.99,196.5,196.51,14724.0,196.55,197.99,196.5,196.51,14724.0
2024-05-15 09:40:00,196.72,196.74,194.62,194.78,4359.0,196.72,196.74,194.62,194.78,4359.0
2024-05-15 09:50:00,194.51,194.92,194.27,194.8,4468.0,194.51,194.92,194.27,194.8,4468.0
2024-05-15 10:00:00,194.68,194.68,194.2,194.32,3376.0,194.68,194.68,194.2,194.32,3376.0
2024-05-15 10:10:00,194.09,194.21,193.5,193.81,2360.0,194.09,194.21,193.5,193.81,2360.0
2024-05-15 10:20:00,193.78,194.3,193.56,193.88,9926.0,193.78,194.3,193.56,193.88,9926.0
2024-05-15 10:30:00,193.96,194.99,193.96,194.99,8634.0,193.96,194.99,193.96,194.99,8634.0
2024-05-15 10:40:00,194.87,195.53,194.87,195.29,4289.0,194.87,195.53,194.87,195.29,4289.0
2024-05-15 10:50:00,195.17,195.61,195.11,195.12,13227.0,195.17,195.61,195.11,195.12,13227.0
2024-05-15 11:00:00,195.0,195.0,194.47,194.68,2900.0,195.0,195.0,194.47,194.68,2900.0
2024-05-15 11:10:00,194.69,195.01,194.52,195.01,2400.0,194.69,195.01,194.52,195.01,2400.0
2024-05-15 11:20:00,194.87,195.28,194.4,194.53,8544.0,194.87,195.28,194.4,194.53,8544.0
2024-05-15 11:30:00,194.38,194.98,194.38,194.9,6888.0,194.38,194.98,194.38,194.9,6888.0
2024-05-15 11:40:00,194.97,194.97,194.29,194.29,7279.0,194.97,194.97,194.29,194.29,7279.0
2024-05-15 11:50:00,194.42,194.48,194.37,194.37,2560.0,194.42,194.48,194.37,194.37,2560.0
2024-05-15 12:00:00,194.36,194.66,194.03,194.63,6801.0,194.36,194.66,194.03,194.63,6801.0
2024-05-15 12:10:00,194.62,194.62,194.11,194.39,4683.0,194.62,194.62,194.11,194.39,4683.0
2024-05-15 12:20:00,194.25,194.25,193.75,193.78,6527.0,194.25,194.25,193.75,193.78,6527.0
2024-05-15 12:30:00,193.77,193.89,193.51,193.89,5054.0,193.77,193.89,193.51,193.89,5054.0
2024-05-15 12:40:00,193.89,194.11,193.7,194.02,8377.0,193.89,194.11,193.7,194.02,8377.0
2024-05-15 12:50:00,193.99,194.56,193.99,194.56,6993.0,193.99,194.56,193.99,194.56,6993.0
2024-05-15 13:00:00,194.57,194.82,194.18,194.22,13997.0,194.57,194.82,194.18,194.22,13997.0
2024-05-15 13:10:00,194.32,194.52,194.17,194.45,7797.0,194.32,194.52,194.17,194.45,7797.0
2024-05-15 13:20:00,194.47,194.56,194.15,194.15,4150.0,194.47,194.56,194.15,194.15,4150.0
2024-05-15 13:30:00,194.26,194.26,194.0,194.13,3500.0,194.26,194.26,194.0,194.13,3500.0
2024-05-15 13:40:00,194.07,194.16,193.76,193.89,4411.0,194.07,194.16,193.76,193.89,4411.0
2024-05-15 13:50:00,193.99,194.46,193.78,193.99,6253.0,193.99,194.46,193.78,193.99,6253.0
2024-05-15 14:00:00,194.04,194.36,194.04,194.27,5616.0,194.04,194.36,194.04,194.27,5616.0
2024-05-15 14:10:00,194.33,194.36,193.6,193.71,7381.0,194.33,194.36,193.6,193.71,7381.0
2024-05-15 14:20:00,193.73,193.8,193.45,193.76,10167.0,193.73,193.8,193.45,193.76,10167.0
2024-05-15 14:30:00,193.68,193.77,193.43,193.54,8769.0,193.68,193.77,193.43,193.54,8769.0
2024-05-15 14:40:00,193.57,193.75,193.18,193.36,13640.0,193.57,193.75,193.18,193.36,13640.0
2024-05-15 14:50:00,193.31,193.54,193.17,193.54,17646.0,193.31,193.54,193.17,193.54,17646.0
2024-05-15 15:00:00,193.5,194.09,193.5,193.84,9363.0,193.5,194.09,193.5,193.84,9363.0
2024-05-15 15:10:00,193.91,194.28,193.77,193.77,7116.0,193.91,194.28,193.77,193.77,7116.0
2024-05-15 15:20:00,193.73,193.88,193.56,193.69,6233.0,193.73,193.88,193.56,193.69,6233.0
2024-05-15 15:30:00,193.62,193.7,193.4,193.56,8991.0,193.62,193.7,193.4,193.56,8991.0
2024-05-15 15:40:00,193.59,193.74,193.45,193.65,14089.0,193.59,193.74,193.45,193.65,14089.0
2024-05-15 15:50:00,193.66,194.9,193.6,194.85,116291.0,193.66,194.9,193.6,194.85,116291.0
2024-05-16 09:30:00,194.56,195.54,194.56,195.16,3168.0,194.56,195.54,194.56,195.16,3168.0
2024-05-16 09:40:00,195.18,195.64,194.6,195.53,19607.0,195.18,195.64,194.6,195.53,19607.0
2024-05-16 09:50:00,195.44,195.54,194.52,194.7,10380.0,195.44,195.54,194.52,194.7,10380.0
2024-05-16 10:00:00,194.7,195.73,194.68,195.62,8491.0,194.7,195.73,194.68,195.62,8491.0
2024-05-16 10:10:00,195.62,196.67,195.52,196.56,5312.0,195.62,196.67,195.52,196.56,5312.0
2024-05-16 10:20:00,196.53,196.7,196.06,196.08,8808.0,196.53,196.7,196.06,196.08,8808.0
2024-05-16 10:30:00,196.29,196.29,195.33,195.71,1958.0,196.29,196.29,195.33,195.71,1958.0
2024-05-16 10:40:00,195.56,195.81,195.19,195.62,14336.0,195.56,195.81,195.19,195.62,14336.0
2024-05-16 10:50:00,195.67,196.43,195.62,196.43,17825.0,195.67,196.43,195.62,196.43,17825.0
2024-05-16 11:00:00,196.25,196.36,195.69,195.69,5800.0,196.25,196.36,195.69,195.69,5800.0
2024-05-16 11:10:00,195.86,196.05,194.5,195.27,9981.0,195.86,196.05,194.5,195.27,9981.0
2024-05-16 11:20:00,195.22,195.4,195.08,195.38,3896.0,195.22,195.4,195.08,195.38,3896.0
2024-05-16 11:30:00,195.36,195.82,195.28,195.52,4800.0,195.36,195.82,195.28,195.52,4800.0
2024-05-16 11:40:00,195.4,195.77,195.24,195.62,5348.0,195.4,195.77,195.24,195.62,5348.0
2024-05-16 11:50:00,195.58,195.84,195.58,195.84,2110.0,195.58,195.84,195.58,195.84,2110.0
2024-05-16 12:00:00,195.78,196.24,195.64,196.01,8294.0,195.78,196.24,195.64,196.01,8294.0
2024-05-16 12:10:00,196.18,196.18,195.78,195.86,3007.0,196.18,196.18,195.78,195.86,3007.0
2024-05-16 12:20:00,195.98,196.11,195.58,195.58,3797.0,195.98,196.11,195.58,195.58,3797.0
2024-05-16 12:30:00,195.52,195.81,195.24,195.59,2933.0,195.52,195.81,195.24,195.59,2933.0
2024-05-16 12:40:00,195.65,196.0,195.57,196.0,4473.0,195.65,196.0,195.57,196.0,4473.0
2024-05-16 12:50:00,196.0,196.01,195.36,195.78,8530.0,196.0,196.01,195.36,195.78,8530.0
2024-05-16 13:00:00,195.81,195.94,195.6,195.94,3446.0,195.81,195.94,195.6,195.94,3446.0
2024-05-16 13:10:00,195.95,196.05,195.84,196.05,4371.0,195.95,196.05,195.84,196.05,4371.0
2024-05-16 13:20:00,195.95,196.0,195.43,195.43,15348.0,195.95,196.0,195.43,195.43,15348.0
2024-05-16 13:30:00,195.43,195.69,195.4,195.4,2566.0,195.43,195.69,195.4,195.4,2566.0
2024-05-16 13:40:00,195.41,195.78,195.29,195.75,8270.0,195.41,195.78,195.29,195.75,8270.0
2024-05-16 13:50:00,195.74,196.0,195.7,195.81,4385.0,195.74,196.0,195.7,195.81,4385.0
2024-05-16 14:00:00,195.85,195.85,195.32,195.59,8097.0,195.85,195.85,195.32,195.59,8097.0
2024-05-16 14:10:00,195.65,195.78,195.52,195.63,3939.0,195.65,195.78,195.52,195.63,3939.0
2024-05-16 14:20:00,195.76,196.02,195.73,195.86,7677.0,195.76,196.02,195.73,195.86,7677.0
2024-05-16 14:30:00,195.93,196.04,195.65,195.97,5445.0,195.93,196.04,195.65,195.97,5445.0
2024-05-16 14:40:00,195.97,196.09,195.85,196.05,5887.0,195.97,196.09,195.85,196.05,5887.0
2024-05-16 14:50:00,196.09,196.12,195.69,196.06,5089.0,196.09,196.12,195.69,196.06,5089.0
2024-05-16 15:00:00,195.97,196.35,195.97,196.2,6818.0,195.97,196.35,195.97,196.2,6818.0
2024-05-16 15:10:00,196.35,196.61,196.14,196.37,18309.0,196.35,196.61,196.14,196.37,18309.0
2024-05-16 15:20:00,196.36,196.46,195.91,196.0,13592.0,196.36,196.46,195.91,196.0,13592.0
2024-05-16 15:30:00,195.9,196.1,195.79,196.1,12581.0,195.9,196.1,195.79,196.1,12581.0
2024-05-16 15:40:00,196.04,196.05,195.46,195.56,24963.0,196.04,196.05,195.46,195.56,24963.0
2024-05-16 15:50:00,195.46,196.18,195.46,195.58,109135.0,195.46,196.18,195.46,195.58,109135.0
2024-05-17 09:30:00,192.81,193.82,191.88,192.5,19819.0,192.81,193.82,191.88,192.5,19819.0
2024-05-17 09:40:00,192.5,192.79,191.39,191.39,27871.0,192.5,192.79,191.39,191.39,27871.0
2024-05-17 09:50:00,191.53,192.66,190.79,192.66,24558.0,191.53,192.66,190.79,192.66,24558.0
2024-05-17 10:00:00,192.46,193.26,192.2,192.74,46544.0,192.46,193.26,192.2,192.74,46544.0
2024-05-17 10:10:00,192.92,194.12,192.82,194.02,18121.0,192.92,194.12,192.82,194.02,18121.0
2024-05-17 10:20:00,194.23,195.07,194.02,194.21,13060.0,194.23,195.07,194.02,194.21,13060.0
2024-05-17 10:30:00,194.08,194.08,193.38,193.92,4461.0,194.08,194.08,193.38,193.92,4461.0
2024-05-17 10:40:00,193.92,194.12,193.17,193.64,13290.0,193.92,194.12,193.17,193.64,13290.0
2024-05-17 10:50:00,193.52,193.9,193.51,193.77,3083.0,193.52,193.9,193.51,193.77,3083.0
2024-05-17 11:00:00,193.83,194.1,193.42,193.71,10841.0,193.83,194.1,193.42,193.71,10841.0
2024-05-17 11:10:00,193.43,193.84,193.38,193.84,3189.0,193.43,193.84,193.38,193.84,3189.0
2024-05-17 11:20:00,193.73,193.73,193.07,193.14,7174.0,193.73,193.73,193.07,193.14,7174.0
2024-05-17 11:30:00,192.99,193.2,192.98,193.1,1311.0,192.99,193.2,192.98,193.1,1311.0
2024-05-17 11:40:00,192.98,193.24,192.26,192.34,3762.0,192.98,193.24,192.26,192.34,3762.0
2024-05-17 11:50:00,192.33,192.61,192.33,192.51,5855.0,192.33,192.61,192.33,192.51,5855.0
2024-05-17 12:00:00,192.62,192.9,192.53,192.81,9785.0,192.62,192.9,192.53,192.81,9785.0
2024-05-17 12:10:00,192.73,192.89,192.58,192.7,3074.0,192.73,192.89,192.58,192.7,3074.0
2024-05-17 12:20:00,192.63,192.79,192.57,192.77,800.0,192.63,192.79,192.57,192.77,800.0
2024-05-17 12:30:00,192.62,193.03,192.62,192.91,3797.0,192.62,193.03,192.62,192.91,3797.0
2024-05-17 12:40:00,192.92,193.03,192.63,192.96,3424.0,192.92,193.03,192.63,192.96,3424.0
2024-05-17 12:50:00,193.03,193.09,192.86,192.96,3049.0,193.03,193.09,192.86,192.96,3049.0
2024-05-17 13:00:00,192.91,193.06,192.9,192.95,758.0,192.91,193.06,192.9,192.95,758.0
2024-05-17 13:10:00,192.98,193.04,192.42,192.58,12852.0,192.98,193.04,192.42,192.58,12852.0
2024-05-17 13:20:00,192.46,192.67,192.05,192.67,10690.0,192.46,192.67,192.05,192.67,10690.0
2024-05-17 13:30:00,192.68,192.77,192.53,192.77,2000.0,192.68,192.77,192.53,192.77,2000.0
2024-05-17 13:40:00,192.74,192.74,192.48,192.52,2959.0,192.74,192.74,192.48,192.52,2959.0
2024-05-17 13:50:00,192.28,192.31,192.15,192.22,2476.0,192.28,192.31,192.15,192.22,2476.0
2024-05-17 14:00:00,192.22,192.36,192.14,192.14,1807.0,192.22,192.36,192.14,192.14,1807.0
2024-05-17 14:10:00,192.11,192.21,191.83,191.93,1438.0,192.11,192.21,191.83,191.93,1438.0
2024-05-17 14:20:00,191.86,192.11,191.84,191.99,3860.0,191.86,192.11,191.84,191.99,3860.0
2024-05-17 14:30:00,191.99,192.44,191.98,192.44,8967.0,191.99,192.44,191.98,192.44,8967.0
2024-05-17 14:40:00,192.49,192.52,191.7,192.08,14979.0,192.49,192.52,191.7,192.08,14979.0
2024-05-17 14:50:00,192.09,192.48,192.04,192.48,6887.0,192.09,192.48,192.04,192.48,6887.0
2024-05-17 15:00:00,192.47,192.85,192.31,192.82,9186.0,192.47,192.85,192.31,192.82,9186.0
2024-05-17 15:10:00,192.82,192.94,192.69,192.82,6954.0,192.82,192.94,192.69,192.82,6954.0
2024-05-17 15:20:00,192.82,193.18,192.64,192.68,13267.0,192.82,193.18,192.64,192.68,13267.0
2024-05-17 15:30:00,192.67,193.44,192.47,193.31,30462.0,192.67,193.44,192.47,193.31,30462.0
2024-05-17 15:40:00,193.29,193.29,192.78,192.89,36072.0,193.29,193.29,192.78,192.89,36072.0
2024-05-17 15:50:00,192.82,193.29,192.66,193.19,238763.0,192.82,193.29,192.66,193.19,238763.0
2024-05-20 09:30:00,191.25,193.99,191.25,192.62,18279.0,191.25,193.99,191.25,192.62,18279.0
2024-05-20 09:40:00,193.04,193.05,191.67,192.05,4543.0,193.04,193.05,191.67,192.05,4543.0
2024-05-20 09:50:00,192.0,193.28,192.0,193.05,60194.0,192.0,193.28,192.0,193.05,60194.0
2024-05-20 10:00:00,193.07,194.08,192.87,193.86,23498.0,193.07,194.08,192.87,193.86,23498.0
2024-05-20 10:10:00,193.89,193.89,192.74,192.74,5906.0,193.89,193.89,192.74,192.74,5906.0
2024-05-20 10:20:00,192.64,192.77,192.52,192.52,700.0,192.64,192.77,192.52,192.52,700.0
2024-05-20 10:30:00,192.79,192.93,192.73,192.84,940.0,192.79,192.93,192.73,192.84,940.0
2024-05-20 10:40:00,193.02,193.08,192.82,193.03,30826.0,193.02,193.08,192.82,193.03,30826.0
2024-05-20 10:50:00,193.0,193.0,191.73,191.91,4906.0,193.0,193.0,191.73,191.91,4906.0
2024-05-20 11:00:00,191.74,191.9,191.19,191.19,3126.0,191.74,191.9,191.19,191.19,3126.0
2024-05-20 11:10:00,191.31,191.47,190.82,191.06,6657.0,191.31,191.47,190.82,191.06,6657.0
2024-05-20 11:20:00,191.46,191.53,191.16,191.53,16722.0,191.46,191.53,191.16,191.53,16722.0
2024-05-20 11:30:00,191.52,191.81,191.27,191.27,32851.0,191.52,191.81,191.27,191.27,32851.0
2024-05-20 11:40:00,190.92,190.92,190.33,190.56,5681.0,190.92,190.92,190.33,190.56,5681.0
2024-05-20 11:50:00,190.51,190.79,190.37,190.37,6180.0,190.51,190.79,190.37,190.37,6180.0
2024-05-20 12:00:00,190.67,190.68,190.25,190.47,5666.0,190.67,190.68,190.25,190.47,5666.0
2024-05-20 12:10:00,190.47,190.61,190.1,190.46,5965.0,190.47,190.61,190.1,190.46,5965.0
2024-05-20 12:20:00,190.34,190.36,189.74,190.06,6839.0,190.34,190.36,189.74,190.06,6839.0
2024-05-20 12:30:00,190.03,191.02,190.0,191.0,14851.0,190.03,191.02,190.0,191.0,14851.0
2024-05-20 12:40:00,191.0,191.58,191.0,191.44,18807.0,191.0,191.58,191.0,191.44,18807.0
2024-05-20 12:50:00,191.44,191.52,190.96,191.32,14221.0,191.44,191.52,190.96,191.32,14221.0
2024-05-20 13:00:00,191.34,191.45,191.05,191.24,6649.0,191.34,191.45,191.05,191.24,6649.0
2024-05-20 13:10:00,191.24,191.49,190.88,191.03,23682.0,191.24,191.49,190.88,191.03,23682.0
2024-05-20 13:20:00,191.03,191.4,190.88,191.18,9625.0,191.03,191.4,190.88,191.18,9625.0
2024-05-20 13:30:00,191.18,191.32,190.57,191.02,19958.0,191.18,191.32,190.57,191.02,19958.0
2024-05-20 13:40:00,190.87,191.05,190.72,190.88,14744.0,190.87,191.05,190.72,190.88,14744.0
2024-05-20 13:50:00,190.9,191.02,190.56,190.64,15577.0,190.9,191.02,190.56,190.64,15577.0
2024-05-20 14:00:00,190.37,190.63,190.24,190.46,9091.0,190.37,190.63,190.24,190.46,9091.0
2024-05-20 14:10:00,190.46,190.76,190.21,190.26,5819.0,190.46,190.76,190.21,190.26,5819.0
2024-05-20 14:20:00,190.25,190.52,190.16,190.16,10093.0,190.25,190.52,190.16,190.16,10093.0
2024-05-20 14:30:00,190.15,190.69,190.14,190.45,5989.0,190.15,190.69,190.14,190.45,5989.0
2024-05-20 14:40:00,190.68,190.84,190.53,190.83,4992.0,190.68,190.84,190.53,190.83,4992.0
2024-05-20 14:50:00,190.78,191.29,190.78,191.2,19581.0,190.78,191.29,190.78,191.2,19581.0
2024-05-20 15:00:00,191.12,191.44,190.92,191.36,10608.0,191.12,191.44,190.92,191.36,10608.0
2024-05-20 15:10:00,191.36,191.6,191.29,191.45,9822.0,191.36,191.6,191.29,191.45,9822.0
2024-05-20 15:20:00,191.37,191.58,190.84,190.84,9453.0,191.37,191.58,190.84,190.84,9453.0
2024-05-20 15:30:00,190.92,191.06,190.5,190.56,14579.0,190.92,191.06,190.5,190.56,14579.0
2024-05-20 15:40:00,190.54,190.71,190.1,190.21,41221.0,190.54,190.71,190.1,190.21,41221.0
2024-05-20 15:50:00,190.14,191.0,190.07,190.67,95834.0,190.14,191.0,190.07,190.67,95834.0
2024-05-21 09:30:00,191.22,191.22,190.17,190.17,10913.0,191.22,191.22,190.17,190.17,10913.0
2024-05-21 09:40:00,190.74,191.46,190.5,191.27,5251.0,190.74,191.46,190.5,191.27,5251.0
2024-05-21 09:50:00,191.28,191.96,190.99,191.72,10819.0,191.28,191.96,190.99,191.72,10819.0
2024-05-21 10:00:00,191.96,192.46,191.66,192.2,11752.0,191.96,192.46,191.66,192.2,11752.0
2024-05-21 10:10:00,192.44,192.44,191.26,191.26,2775.0,192.44,192.44,191.26,191.26,2775.0
2024-05-21 10:20:00,191.04,191.89,191.04,191.89,4472.0,191.04,191.89,191.04,191.89,4472.0
2024-05-21 10:30:00,191.88,192.2,191.68,192.06,3932.0,191.88,192.2,191.68,192.06,3932.0
2024-05-21 10:40:00,191.9,192.41,191.84,192.32,4303.0,191.9,192.41,191.84,192.32,4303.0
2024-05-21 10:50:00,192.24,192.24,191.89,192.02,3299.0,192.24,192.24,191.89,192.02,3299.0
2024-05-21 11:00:00,191.93,191.93,191.76,191.83,4143.0,191.93,191.93,191.76,191.83,4143.0
2024-05-21 11:10:00,191.85,191.93,191.74,191.78,2434.0,191.85,191.93,191.74,191.78,2434.0
2024-05-21 11:20:00,191.78,192.54,191.77,192.54,23357.0,191.78,192.54,191.77,192.54,23357.0
2024-05-21 11:30:00,192.58,192.63,191.86,191.91,7021.0,192.58,192.63,191.86,191.91,7021.0
2024-05-21 11:40:00,191.94,191.94,191.66,191.83,2523.0,191.94,191.94,191.66,191.83,2523.0
2024-05-21 11:50:00,191.83,191.83,190.99,190.99,3127.0,191.83,191.83,190.99,190.99,3127.0
2024-05-21 12:00:00,191.0,191.22,190.95,191.19,4070.0,191.0,191.22,190.95,191.19,4070.0
2024-05-21 12:10:00,191.28,191.47,191.23,191.44,3920.0,191.28,191.47,191.23,191.44,3920.0
2024-05-21 12:20:00,191.34,191.39,191.2,191.34,3195.0,191.34,191.39,191.2,191.34,3195.0
2024-05-21 12:30:00,191.43,191.44,190.99,191.07,5029.0,191.43,191.44,190.99,191.07,5029.0
2024-05-21 12:40:00,191.19,191.37,191.18,191.31,3194.0,191.19,191.37,191.18,191.31,3194.0
2024-05-21 12:50:00,191.24,191.24,190.71,190.73,4612.0,191.24,191.24,190.71,190.73,4612.0
2024-05-21 13:00:00,190.55,190.55,190.23,190.23,2030.0,190.55,190.55,190.23,190.23,2030.0
2024-05-21 13:10:00,190.23,190.33,190.09,190.09,4564.0,190.23,190.33,190.09,190.09,4564.0
2024-05-21 13:20:00,190.17,190.72,190.02,190.72,6591.0,190.17,190.72,190.02,190.72,6591.0
2024-05-21 13:30:00,190.61,190.64,190.6,190.64,705.0,190.61,190.64,190.6,190.64,705.0
2024-05-21 13:40:00,190.62,191.17,190.58,190.88,9426.0,190.62,191.17,190.58,190.88,9426.0
2024-05-21 13:50:00,191.0,191.44,190.93,191.39,5334.0,191.0,191.44,190.93,191.39,5334.0
2024-05-21 14:00:00,191.45,191.5,190.9,191.41,32437.0,191.45,191.5,190.9,191.41,32437.0
2024-05-21 14:10:00,191.38,191.53,190.87,191.0,9190.0,191.38,191.53,190.87,191.0,9190.0
2024-05-21 14:20:00,191.0,191.01,190.76,190.87,6352.0,191.0,191.01,190.76,190.87,6352.0
2024-05-21 14:30:00,190.94,191.1,190.71,190.75,7942.0,190.94,191.1,190.71,190.75,7942.0
2024-05-21 14:40:00,190.75,190.75,190.49,190.71,6579.0,190.75,190.75,190.49,190.71,6579.0
2024-05-21 14:50:00,190.78,191.1,190.67,190.83,9564.0,190.78,191.1,190.67,190.83,9564.0
2024-05-21 15:00:00,190.81,191.09,190.72,190.9,8609.0,190.81,191.09,190.72,190.9,8609.0
2024-05-21 15:10:00,190.79,191.05,190.63,190.83,4809.0,190.79,191.05,190.63,190.83,4809.0
2024-05-21 15:20:00,190.64,190.67,190.13,190.46,9457.0,190.64,190.67,190.13,190.46,9457.0
2024-05-21 15:30:00,190.4,190.75,190.14,190.14,17015.0,190.4,190.75,190.14,190.14,17015.0
2024-05-21 15:40:00,190.15,190.29,189.88,190.11,20872.0,190.15,190.29,189.88,190.11,20872.0
2024-05-21 15:50:00,190.25,190.58,189.92,190.0,101384.0,190.25,190.58,189.92,190.0,101384.0
2024-05-22 09:30:00,190.64,191.01,186.85,187.41,26730.0,190.64,191.01,186.85,187.41,26730.0
2024-05-22 09:40:00,187.25,188.05,185.89,186.02,57369.0,187.25,188.05,185.89,186.02,57369.0
2024-05-22 09:50:00,186.58,186.6,183.87,184.34,93721.0,186.58,186.6,183.87,184.34,93721.0
2024-05-22 10:00:00,184.25,187.16,183.95,186.75,34095.0,184.25,187.16,183.95,186.75,34095.0
2024-05-22 10:10:00,186.8,187.36,185.59,186.65,23090.0,186.8,187.36,185.59,186.65,23090.0
2024-05-22 10:20:00,186.75,187.53,186.25,187.53,29129.0,186.75,187.53,186.25,187.53,29129.0
2024-05-22 10:30:00,187.47,187.6,185.33,186.23,23760.0,187.47,187.6,185.33,186.23,23760.0
2024-05-22 10:40:00,185.89,186.41,185.43,185.9,16039.0,185.89,186.41,185.43,185.9,16039.0
2024-05-22 10:50:00,185.96,186.34,185.33,185.53,18287.0,185.96,186.34,185.33,185.53,18287.0
2024-05-22 11:00:00,185.43,185.64,185.13,185.53,32948.0,185.43,185.64,185.13,185.53,32948.0
2024-05-22 11:10:00,185.53,185.53,183.6,184.28,24757.0,185.53,185.53,183.6,184.28,24757.0
2024-05-22 11:20:00,184.28,184.48,183.26,183.55,15519.0,184.28,184.48,183.26,183.55,15519.0
2024-05-22 11:30:00,183.7,184.42,183.07,183.44,21841.0,183.7,184.42,183.07,183.44,21841.0
2024-05-22 11:40:00,183.5,183.52,182.41,182.59,16361.0,183.5,183.52,182.41,182.59,16361.0
2024-05-22 11:50:00,182.4,182.89,181.87,182.6,36793.0,182.4,182.89,181.87,182.6,36793.0
2024-05-22 12:00:00,182.74,183.56,182.74,183.26,14443.0,182.74,183.56,182.74,183.26,14443.0
2024-05-22 12:10:00,183.39,183.65,182.96,183.28,8443.0,183.39,183.65,182.96,183.28,8443.0
2024-05-22 12:20:00,183.14,184.97,183.14,184.9,10356.0,183.14,184.97,183.14,184.9,10356.0
2024-05-22 12:30:00,185.04,185.3,184.55,184.55,9884.0,185.04,185.3,184.55,184.55,9884.0
2024-05-22 12:40:00,184.5,185.91,184.5,185.45,8531.0,184.5,185.91,184.5,185.45,8531.0
2024-05-22 12:50:00,185.38,185.4,184.89,185.33,6426.0,185.38,185.4,184.89,185.33,6426.0
2024-05-22 13:00:00,185.35,185.82,184.88,185.46,13167.0,185.35,185.82,184.88,185.46,13167.0
2024-05-22 13:10:00,185.27,186.5,185.27,186.12,34848.0,185.27,186.5,185.27,186.12,34848.0
2024-05-22 13:20:00,185.98,186.48,185.51,185.65,10510.0,185.98,186.48,185.51,185.65,10510.0
2024-05-22 13:30:00,185.48,186.13,185.33,185.65,45890.0,185.48,186.13,185.33,185.65,45890.0
2024-05-22 13:40:00,185.76,185.76,184.94,185.09,17415.0,185.76,185.76,184.94,185.09,17415.0
2024-05-22 13:50:00,185.12,185.5,184.97,184.97,8597.0,185.12,185.5,184.97,184.97,8597.0
2024-05-22 14:00:00,184.95,185.23,184.3,184.69,23542.0,184.95,185.23,184.3,184.69,23542.0
2024-05-22 14:10:00,184.64,185.3,184.64,184.9,13445.0,184.64,185.3,184.64,184.9,13445.0
2024-05-22 14:20:00,184.79,185.13,184.36,185.13,15862.0,184.79,185.13,184.36,185.13,15862.0
2024-05-22 14:30:00,185.28,185.28,184.74,184.82,12460.0,185.28,185.28,184.74,184.82,12460.0
2024-05-22 14:40:00,184.71,185.58,184.71,185.47,12239.0,184.71,185.58,184.71,185.47,12239.0
2024-05-22 14:50:00,185.6,185.75,185.0,185.43,11492.0,185.6,185.75,185.0,185.43,11492.0
2024-05-22 15:00:00,185.43,185.91,185.37,185.89,15052.0,185.43,185.91,185.37,185.89,15052.0
2024-05-22 15:10:00,185.85,185.92,185.12,185.21,13022.0,185.85,185.92,185.12,185.21,13022.0
2024-05-22 15:20:00,185.31,185.85,185.24,185.53,16680.0,185.31,185.85,185.24,185.53,16680.0
2024-05-22 15:30:00,185.66,185.75,184.7,184.86,32470.0,185.66,185.75,184.7,184.86,32470.0
2024-05-22 15:40:00,184.86,185.15,184.41,184.54,30251.0,184.86,185.15,184.41,184.54,30251.0
2024-05-22 15:50:00,184.48,185.34,184.14,185.29,161023.0,184.48,185.34,184.14,185.29,161023.0
2024-05-23 09:30:00,185.11,185.51,183.61,183.69,9259.0,185.11,185.51,183.61,183.69,9259.0
2024-05-23 09:40:00,183.96,185.48,183.81,185.06,6749.0,183.96,185.48,183.81,185.06,6749.0
2024-05-23 09:50:00,185.25,185.71,184.95,185.48,16204.0,185.25,185.71,184.95,185.48,16204.0
2024-05-23 10:00:00,185.54,185.85,185.15,185.37,24816.0,185.54,185.85,185.15,185.37,24816.0
2024-05-23 10:10:00,185.36,185.84,185.32,185.59,9020.0,185.36,185.84,185.32,185.59,9020.0
2024-05-23 10:20:00,185.66,186.46,185.5,186.39,8117.0,185.66,186.46,185.5,186.39,8117.0
2024-05-23 10:30:00,186.38,186.54,186.12,186.52,10926.0,186.38,186.54,186.12,186.52,10926.0
2024-05-23 10:40:00,186.54,186.98,186.41,186.41,12135.0,186.54,186.98,186.41,186.41,12135.0
2024-05-23 10:50:00,186.36,187.44,186.36,187.4,17362.0,186.36,187.44,186.36,187.4,17362.0
2024-05-23 11:00:00,187.4,187.91,187.4,187.64,20773.0,187.4,187.91,187.4,187.64,20773.0
2024-05-23 11:10:00,187.68,187.82,187.0,187.06,16836.0,187.68,187.82,187.0,187.06,16836.0
2024-05-23 11:20:00,186.92,187.62,186.76,187.36,10222.0,186.92,187.62,186.76,187.36,10222.0
2024-05-23 11:30:00,187.39,187.4,187.11,187.11,2200.0,187.39,187.4,187.11,187.11,2200.0
2024-05-23 11:40:00,187.09,187.45,187.04,187.32,10147.0,187.09,187.45,187.04,187.32,10147.0
2024-05-23 11:50:00,187.4,187.88,187.29,187.33,5146.0,187.4,187.88,187.29,187.33,5146.0
2024-05-23 12:00:00,187.26,187.65,187.06,187.53,4956.0,187.26,187.65,187.06,187.53,4956.0
2024-05-23 12:10:00,187.68,187.68,187.38,187.52,2282.0,187.68,187.68,187.38,187.52,2282.0
2024-05-23 12:20:00,187.44,187.96,187.44,187.81,10176.0,187.44,187.96,187.44,187.81,10176.0
2024-05-23 12:30:00,187.8,188.46,187.71,188.46,6278.0,187.8,188.46,187.71,188.46,6278.0
2024-05-23 12:40:00,188.3,188.4,187.77,187.93,5399.0,188.3,188.4,187.77,187.93,5399.0
2024-05-23 12:50:00,188.04,188.09,187.62,187.62,4577.0,188.04,188.09,187.62,187.62,4577.0
2024-05-23 13:00:00,187.62,187.87,187.42,187.8,4631.0,187.62,187.87,187.42,187.8,4631.0
2024-05-23 13:10:00,187.74,187.95,187.74,187.79,3347.0,187.74,187.95,187.74,187.79,3347.0
2024-05-23 13:20:00,187.77,187.97,187.22,187.97,8976.0,187.77,187.97,187.22,187.97,8976.0
2024-05-23 13:30:00,187.99,187.99,187.04,187.04,11763.0,187.99,187.99,187.04,187.04,11763.0
2024-05-23 13:40:00,187.12,187.28,186.84,186.9,18559.0,187.12,187.28,186.84,186.9,18559.0
2024-05-23 13:50:00,186.95,187.13,186.85,187.02,6200.0,186.95,187.13,186.85,187.02,6200.0
2024-05-23 14:00:00,186.89,186.97,186.3,186.47,34223.0,186.89,186.97,186.3,186.47,34223.0
2024-05-23 14:10:00,186.45,186.78,186.12,186.13,31300.0,186.45,186.78,186.12,186.13,31300.0
2024-05-23 14:20:00,186.13,186.61,186.12,186.24,7110.0,186.13,186.61,186.12,186.24,7110.0
2024-05-23 14:30:00,186.18,187.13,186.13,187.13,14714.0,186.18,187.13,186.13,187.13,14714.0
2024-05-23 14:40:00,187.07,187.58,187.01,187.15,16587.0,187.07,187.58,187.01,187.15,16587.0
2024-05-23 14:50:00,187.16,187.16,186.94,187.08,8645.0,187.16,187.16,186.94,187.08,8645.0
2024-05-23 15:00:00,187.08,187.53,187.04,187.06,18831.0,187.08,187.53,187.04,187.06,18831.0
2024-05-23 15:10:00,187.09,187.7,187.0,187.41,47289.0,187.09,187.7,187.0,187.41,47289.0
2024-05-23 15:20:00,187.43,187.43,186.69,186.82,24979.0,187.43,187.43,186.69,186.82,24979.0
2024-05-23 15:30:00,186.89,187.03,186.51,186.91,22416.0,186.89,187.03,186.51,186.91,22416.0
2024-05-23 15:40:00,186.92,186.92,185.98,186.19,27493.0,186.92,186.92,185.98,186.19,27493.0
2024-05-23 15:50:00,186.22,186.81,186.15,186.6,163452.0,186.22,186.81,186.15,186.6,163452.0
2024-05-24 09:30:00,193.88,198.99,193.87,196.3,81839.0,193.88,198.99,193.87,196.3,81839.0
2024-05-24 09:40:00,195.81,195.96,194.71,195.47,21283.0,195.81,195.96,194.71,195.47,21283.0
2024-05-24 09:50:00,195.67,197.71,195.2,197.62,59942.0,195.67,197.71,195.2,197.62,59942.0
2024-05-24 10:00:00,197.24,198.65,197.18,197.65,30696.0,197.24,198.65,197.18,197.65,30696.0
2024-05-24 10:10:00,197.46,198.83,197.09,198.19,28260.0,197.46,198.83,197.09,198.19,28260.0
2024-05-24 10:20:00,198.3,199.15,197.84,198.97,31515.0,198.3,199.15,197.84,198.97,31515.0
2024-05-24 10:30:00,198.94,198.94,197.67,198.0,21777.0,198.94,198.94,197.67,198.0,21777.0
2024-05-24 10:40:00,197.87,198.21,197.51,198.12,20736.0,197.87,198.21,197.51,198.12,20736.0
2024-05-24 10:50:00,198.04,198.58,197.45,198.53,15664.0,198.04,198.58,197.45,198.53,15664.0
2024-05-24 11:00:00,198.54,199.24,198.4,199.11,16802.0,198.54,199.24,198.4,199.11,16802.0
2024-05-24 11:10:00,199.15,199.9,198.96,199.86,27887.0,199.15,199.9,198.96,199.86,27887.0
2024-05-24 11:20:00,199.86,200.2,199.24,200.15,36130.0,199.86,200.2,199.24,200.15,36130.0
2024-05-24 11:30:00,200.09,200.33,199.58,199.61,14395.0,200.09,200.33,199.58,199.61,14395.0
2024-05-24 11:40:00,199.55,200.12,199.51,199.73,26110.0,199.55,200.12,199.51,199.73,26110.0
2024-05-24 11:50:00,199.65,200.75,199.61,200.75,16760.0,199.65,200.75,199.61,200.75,16760.0
2024-05-24 12:00:00,200.64,200.75,199.69,199.87,19106.0,200.64,200.75,199.69,199.87,19106.0
2024-05-24 12:10:00,199.87,200.54,199.86,200.54,17417.0,199.87,200.54,199.86,200.54,17417.0
2024-05-24 12:20:00,200.5,201.15,200.39,201.06,36755.0,200.5,201.15,200.39,201.06,36755.0
2024-05-24 12:30:00,200.96,201.27,200.73,201.16,16472.0,200.96,201.27,200.73,201.16,16472.0
2024-05-24 12:40:00,200.98,201.28,200.77,200.89,31008.0,200.98,201.28,200.77,200.89,31008.0
2024-05-24 12:50:00,200.76,201.19,200.28,200.93,27982.0,200.76,201.19,200.28,200.93,27982.0
2024-05-24 13:00:00,201.03,201.14,200.83,201.06,10226.0,201.03,201.14,200.83,201.06,10226.0
2024-05-24 13:10:00,200.99,201.82,200.98,201.57,12858.0,200.99,201.82,200.98,201.57,12858.0
2024-05-24 13:20:00,201.65,201.7,201.15,201.51,39974.0,201.65,201.7,201.15,201.51,39974.0
2024-05-24 13:30:00,201.42,201.42,200.52,200.52,8536.0,201.42,201.42,200.52,200.52,8536.0
2024-05-24 13:40:00,200.54,202.0,200.39,201.57,70021.0,200.54,202.0,200.39,201.57,70021.0
2024-05-24 13:50:00,201.47,202.11,201.41,201.46,16325.0,201.47,202.11,201.41,201.46,16325.0
2024-05-24 14:00:00,201.47,202.07,201.31,201.52,11770.0,201.47,202.07,201.31,201.52,11770.0
2024-05-24 14:10:00,201.67,201.71,200.88,200.89,8460.0,201.67,201.71,200.88,200.89,8460.0
2024-05-24 14:20:00,200.85,200.85,200.55,200.66,1831.0,200.85,200.85,200.55,200.66,1831.0
2024-05-24 14:30:00,200.65,201.05,200.47,200.93,20366.0,200.65,201.05,200.47,200.93,20366.0
2024-05-24 14:40:00,200.97,201.14,200.89,201.09,9439.0,200.97,201.14,200.89,201.09,9439.0
2024-05-24 14:50:00,201.1,201.1,199.96,200.18,18295.0,201.1,201.1,199.96,200.18,18295.0
2024-05-24 15:00:00,200.18,200.28,199.74,200.0,10986.0,200.18,200.28,199.74,200.0,10986.0
2024-05-24 15:10:00,199.99,200.32,199.65,200.12,9415.0,199.99,200.32,199.65,200.12,9415.0
2024-05-24 15:20:00,200.09,200.21,199.7,199.7,9222.0,200.09,200.21,199.7,199.7,9222.0
2024-05-24 15:30:00,199.66,200.18,199.65,199.86,22558.0,199.66,200.18,199.65,199.86,22558.0
2024-05-24 15:40:00,199.96,200.16,199.72,199.86,32325.0,199.96,200.16,199.72,199.86,32325.0
2024-05-24 15:50:00,199.85,200.37,199.5,200.37,117474.0,199.85,200.37,199.5,200.37,117474.0
2024-05-28 09:30:00,200.24,200.5,199.28,199.71,14629.0,200.24,200.5,199.28,199.71,14629.0
2024-05-28 09:40:00,199.77,202.39,199.71,202.39,10227.0,199.77,202.39,199.71,202.39,10227.0
2024-05-28 09:50:00,202.41,203.07,201.25,201.44,37041.0,202.41,203.07,201.25,201.44,37041.0
2024-05-28 10:00:00,201.37,201.5,200.01,200.01,13605.0,201.37,201.5,200.01,200.01,13605.0
2024-05-28 10:10:00,199.94,200.22,199.0,200.21,14660.0,199.94,200.22,199.0,200.21,14660.0
2024-05-28 10:20:00,200.26,200.54,200.1,200.26,5749.0,200.26,200.54,200.1,200.26,5749.0
2024-05-28 10:30:00,200.14,201.37,199.83,200.13,44852.0,200.14,201.37,199.83,200.13,44852.0
2024-05-28 10:40:00,200.13,200.96,199.93,200.96,7368.0,200.13,200.96,199.93,200.96,7368.0
2024-05-28 10:50:00,201.22,201.36,200.23,200.33,12600.0,201.22,201.36,200.23,200.33,12600.0
2024-05-28 11:00:00,200.33,200.48,199.76,199.91,6461.0,200.33,200.48,199.76,199.91,6461.0
2024-05-28 11:10:00,200.08,200.71,200.08,200.59,7275.0,200.08,200.71,200.08,200.59,7275.0
2024-05-28 11:20:00,200.59,201.22,200.57,200.86,6504.0,200.59,201.22,200.57,200.86,6504.0
2024-05-28 11:30:00,200.81,200.86,200.25,200.36,4107.0,200.81,200.86,200.25,200.36,4107.0
2024-05-28 11:40:00,200.47,200.83,200.27,200.31,6755.0,200.47,200.83,200.27,200.31,6755.0
2024-05-28 11:50:00,200.28,200.67,200.24,200.41,3471.0,200.28,200.67,200.24,200.41,3471.0
2024-05-28 12:00:00,200.59,200.94,200.59,200.92,2790.0,200.59,200.94,200.59,200.92,2790.0
2024-05-28 12:10:00,200.92,201.11,200.27,200.33,19349.0,200.92,201.11,200.27,200.33,19349.0
2024-05-28 12:20:00,200.35,201.29,200.28,201.27,13385.0,200.35,201.29,200.28,201.27,13385.0
2024-05-28 12:30:00,201.4,201.82,201.37,201.81,3750.0,201.4,201.82,201.37,201.81,3750.0
2024-05-28 12:40:00,201.73,201.96,201.49,201.49,9795.0,201.73,201.96,201.49,201.49,9795.0
2024-05-28 12:50:00,201.46,201.46,200.62,200.62,9208.0,201.46,201.46,200.62,200.62,9208.0
2024-05-28 13:00:00,200.59,200.74,199.71,200.09,31443.0,200.59,200.74,199.71,200.09,31443.0
2024-05-28 13:10:00,200.08,200.17,199.84,200.03,13199.0,200.08,200.17,199.84,200.03,13199.0
2024-05-28 13:20:00,200.08,200.08,199.45,199.56,9814.0,200.08,200.08,199.45,199.56,9814.0
2024-05-28 13:30:00,199.46,200.01,199.46,199.68,8102.0,199.46,200.01,199.46,199.68,8102.0
2024-05-28 13:40:00,199.67,199.77,198.9,198.9,9821.0,199.67,199.77,198.9,198.9,9821.0
2024-05-28 13:50:00,198.79,198.8,198.36,198.73,11070.0,198.79,198.8,198.36,198.73,11070.0
2024-05-28 14:00:00,198.74,198.86,198.4,198.71,12347.0,198.74,198.86,198.4,198.71,12347.0
2024-05-28 14:10:00,198.87,199.12,198.68,199.12,18380.0,198.87,199.12,198.68,199.12,18380.0
2024-05-28 14:20:00,199.21,199.46,198.73,198.87,20636.0,199.21,199.46,198.73,198.87,20636.0
2024-05-28 14:30:00,198.89,198.89,198.16,198.44,21392.0,198.89,198.89,198.16,198.44,21392.0
2024-05-28 14:40:00,198.5,198.79,198.04,198.22,9899.0,198.5,198.79,198.04,198.22,9899.0
2024-05-28 14:50:00,198.16,198.36,198.02,198.14,13316.0,198.16,198.36,198.02,198.14,13316.0
2024-05-28 15:00:00,198.18,198.35,197.96,198.28,14489.0,198.18,198.35,197.96,198.28,14489.0
2024-05-28 15:10:00,198.28,198.59,198.07,198.59,9474.0,198.28,198.59,198.07,198.59,9474.0
2024-05-28 15:20:00,198.77,198.77,198.13,198.13,29670.0,198.77,198.77,198.13,198.13,29670.0
2024-05-28 15:30:00,198.13,198.94,198.09,198.72,16244.0,198.13,198.94,198.09,198.72,16244.0
2024-05-28 15:40:00,198.78,199.17,198.73,199.13,27310.0,198.78,199.17,198.73,199.13,27310.0
2024-05-28 15:50:00,199.14,199.55,198.89,198.96,123787.0,199.14,199.55,198.89,198.96,123787.0
2024-05-29 09:30:00,198.07,199.27,196.61,197.43,18730.0,198.07,199.27,196.61,197.43,18730.0
2024-05-29 09:40:00,197.76,200.48,197.47,200.29,40101.0,197.76,200.48,197.47,200.29,40101.0
2024-05-29 09:50:00,199.84,200.02,198.92,199.7,6106.0,199.84,200.02,198.92,199.7,6106.0
2024-05-29 10:00:00,199.57,199.76,198.99,199.13,6649.0,199.57,199.76,198.99,199.13,6649.0
2024-05-29 10:10:00,199.05,199.43,198.24,199.43,39108.0,199.05,199.43,198.24,199.43,39108.0
2024-05-29 10:20:00,199.54,200.14,199.41,200.14,11017.0,199.54,200.14,199.41,200.14,11017.0
2024-05-29 10:30:00,200.03,200.63,199.62,199.65,18684.0,200.03,200.63,199.62,199.65,18684.0
2024-05-29 10:40:00,199.86,199.91,198.99,199.16,34919.0,199.86,199.91,198.99,199.16,34919.0
2024-05-29 10:50:00,199.16,200.0,198.91,199.2,31372.0,199.16,200.0,198.91,199.2,31372.0
2024-05-29 11:00:00,199.19,199.26,198.3,198.64,8968.0,199.19,199.26,198.3,198.64,8968.0
2024-05-29 11:10:00,198.51,198.51,197.91,197.91,7381.0,198.51,198.51,197.91,197.91,7381.0
2024-05-29 11:20:00,198.01,198.95,197.73,198.75,11196.0,198.01,198.95,197.73,198.75,11196.0
2024-05-29 11:30:00,198.74,198.74,198.25,198.58,9935.0,198.74,198.74,198.25,198.58,9935.0
2024-05-29 11:40:00,198.59,198.59,198.07,198.32,8813.0,198.59,198.59,198.07,198.32,8813.0
2024-05-29 11:50:00,198.29,199.45,198.29,199.32,13470.0,198.29,199.45,198.29,199.32,13470.0
2024-05-29 12:00:00,199.34,199.35,198.5,198.5,13256.0,199.34,199.35,198.5,198.5,13256.0
2024-05-29 12:10:00,198.64,199.33,198.27,199.26,7946.0,198.64,199.33,198.27,199.26,7946.0
2024-05-29 12:20:00,199.2,199.4,198.78,198.78,7505.0,199.2,199.4,198.78,198.78,7505.0
2024-05-29 12:30:00,198.78,199.16,198.47,199.06,13636.0,198.78,199.16,198.47,199.06,13636.0
2024-05-29 12:40:00,199.06,200.02,199.06,199.75,33103.0,199.06,200.02,199.06,199.75,33103.0
2024-05-29 12:50:00,199.75,199.8,199.19,199.35,22635.0,199.75,199.8,199.19,199.35,22635.0
2024-05-29 13:00:00,199.24,199.34,197.95,198.84,22816.0,199.24,199.34,197.95,198.84,22816.0
2024-05-29 13:10:00,198.63,198.95,198.43,198.8,23852.0,198.63,198.95,198.43,198.8,23852.0
2024-05-29 13:20:00,198.81,199.53,198.81,199.42,19575.0,198.81,199.53,198.81,199.42,19575.0
2024-05-29 13:30:00,199.41,199.42,198.76,198.93,10643.0,199.41,199.42,198.76,198.93,10643.0
2024-05-29 13:40:00,199.0,199.12,198.44,198.46,17351.0,199.0,199.12,198.44,198.46,17351.0
2024-05-29 13:50:00,198.64,199.36,198.59,199.34,12552.0,198.64,199.36,198.59,199.34,12552.0
2024-05-29 14:00:00,199.29,200.21,199.28,199.71,23546.0,199.29,200.21,199.28,199.71,23546.0
2024-05-29 14:10:00,199.62,200.02,199.47,199.92,20819.0,199.62,200.02,199.47,199.92,20819.0
2024-05-29 14:20:00,199.94,200.86,199.75,200.26,30605.0,199.94,200.86,199.75,200.26,30605.0
2024-05-29 14:30:00,200.27,200.56,199.84,200.56,16963.0,200.27,200.56,199.84,200.56,16963.0
2024-05-29 14:40:00,200.59,201.03,200.48,200.48,36218.0,200.59,201.03,200.48,200.48,36218.0
2024-05-29 14:50:00,200.45,200.65,199.65,199.65,17331.0,200.45,200.65,199.65,199.65,17331.0
2024-05-29 15:00:00,199.76,200.01,199.52,199.77,24139.0,199.76,200.01,199.52,199.77,24139.0
2024-05-29 15:10:00,199.8,200.48,199.6,199.98,33253.0,199.8,200.48,199.6,199.98,33253.0
2024-05-29 15:20:00,199.97,200.3,199.77,200.18,24498.0,199.97,200.3,199.77,200.18,24498.0
2024-05-29 15:30:00,200.25,200.52,199.78,200.4,38419.0,200.25,200.52,199.78,200.4,38419.0
2024-05-29 15:40:00,200.36,201.1,200.36,200.7,100406.0,200.36,201.1,200.36,200.7,100406.0
2024-05-29 15:50:00,200.6,200.94,200.18,200.35,208397.0,200.6,200.94,200.18,200.35,208397.0
2024-05-30 09:30:00,232.4,239.47,230.0,238.61,484355.0,232.4,239.47,230.0,238.61,484355.0
2024-05-30 09:40:00,238.6,240.71,234.54,238.43,274448.0,238.6,240.71,234.54,238.43,274448.0
2024-05-30 09:50:00,238.51,241.32,236.46,237.29,189370.0,238.51,241.32,236.46,237.29,189370.0
2024-05-30 10:00:00,237.91,239.9,237.29,239.12,124702.0,237.91,239.9,237.29,239.12,124702.0
2024-05-30 10:10:00,238.87,240.61,237.16,239.68,97360.0,238.87,240.61,237.16,239.68,97360.0
2024-05-30 10:20:00,239.68,241.97,238.44,240.5,76027.0,239.68,241.97,238.44,240.5,76027.0
2024-05-30 10:30:00,240.44,240.79,237.74,238.29,143374.0,240.44,240.79,237.74,238.29,143374.0
2024-05-30 10:40:00,238.5,238.99,233.63,236.48,104090.0,238.5,238.99,233.63,236.48,104090.0
2024-05-30 10:50:00,236.69,237.21,234.41,235.96,77955.0,236.69,237.21,234.41,235.96,77955.0
2024-05-30 11:00:00,235.7,236.39,234.5,235.68,71398.0,235.7,236.39,234.5,235.68,71398.0
2024-05-30 11:10:00,236.09,237.8,235.86,237.62,58267.0,236.09,237.8,235.86,237.62,58267.0
2024-05-30 11:20:00,237.38,238.0,236.12,236.67,52683.0,237.38,238.0,236.12,236.67,52683.0
2024-05-30 11:30:00,236.72,238.64,236.19,237.69,40743.0,236.72,238.64,236.19,237.69,40743.0
2024-05-30 11:40:00,237.81,238.59,237.09,237.85,33369.0,237.81,238.59,237.09,237.85,33369.0
2024-05-30 11:50:00,237.97,237.97,235.86,236.11,46765.0,237.97,237.97,235.86,236.11,46765.0
2024-05-30 12:00:00,236.1,237.0,235.7,236.07,42812.0,236.1,237.0,235.7,236.07,42812.0
2024-05-30 12:10:00,236.08,237.96,235.22,237.95,55057.0,236.08,237.96,235.22,237.95,55057.0
2024-05-30 12:20:00,237.56,237.56,235.18,235.6,42850.0,237.56,237.56,235.18,235.6,42850.0
2024-05-30 12:30:00,235.6,236.08,234.75,235.23,50873.0,235.6,236.08,234.75,235.23,50873.0
2024-05-30 12:40:00,235.43,236.39,234.2,235.92,141709.0,235.43,236.39,234.2,235.92,141709.0
2024-05-30 12:50:00,236.3,236.86,235.45,236.53,43534.0,236.3,236.86,235.45,236.53,43534.0
2024-05-30 13:00:00,236.69,238.14,236.66,237.79,41267.0,236.69,238.14,236.66,237.79,41267.0
2024-05-30 13:10:00,237.78,238.4,237.52,237.54,33397.0,237.78,238.4,237.52,237.54,33397.0
2024-05-30 13:20:00,237.56,237.71,236.42,236.64,39563.0,237.56,237.71,236.42,236.64,39563.0
2024-05-30 13:30:00,236.63,237.35,236.31,236.77,31531.0,236.63,237.35,236.31,236.77,31531.0
2024-05-30 13:40:00,236.75,238.08,236.62,237.01,43339.0,236.75,238.08,236.62,237.01,43339.0
2024-05-30 13:50:00,237.07,237.99,237.0,237.38,28364.0,237.07,237.99,237.0,237.38,28364.0
2024-05-30 14:00:00,237.38,237.46,236.04,236.74,27544.0,237.38,237.46,236.04,236.74,27544.0
2024-05-30 14:10:00,236.74,237.24,235.91,236.59,26188.0,236.74,237.24,235.91,236.59,26188.0
2024-05-30 14:20:00,236.75,237.16,236.38,236.67,35731.0,236.75,237.16,236.38,236.67,35731.0
2024-05-30 14:30:00,236.75,236.86,236.02,236.26,33963.0,236.75,236.86,236.02,236.26,33963.0
2024-05-30 14:40:00,236.43,236.95,236.24,236.36,50204.0,236.43,236.95,236.24,236.36,50204.0
2024-05-30 14:50:00,236.45,236.51,235.99,236.07,43215.0,236.45,236.51,235.99,236.07,43215.0
2024-05-30 15:00:00,236.0,236.35,235.79,236.22,45361.0,236.0,236.35,235.79,236.22,45361.0
2024-05-30 15:10:00,236.11,236.53,234.9,234.92,102306.0,236.11,236.53,234.9,234.92,102306.0
2024-05-30 15:20:00,234.88,235.42,234.27,234.81,60545.0,234.88,235.42,234.27,234.81,60545.0
2024-05-30 15:30:00,234.94,236.15,234.65,236.05,56303.0,234.94,236.15,234.65,236.05,56303.0
2024-05-30 15:40:00,236.05,236.8,235.23,235.28,97733.0,236.05,236.8,235.23,235.28,97733.0
2024-05-30 15:50:00,235.29,235.85,234.92,235.47,238858.0,235.29,235.85,234.92,235.47,238858.0
2024-05-31 09:30:00,239.78,239.78,233.04,235.58,31269.0,239.78,239.78,233.04,235.58,31269.0
2024-05-31 09:40:00,236.14,236.74,233.06,234.68,36964.0,236.14,236.74,233.06,234.68,36964.0
2024-05-31 09:50:00,234.71,235.42,233.57,233.75,11345.0,234.71,235.42,233.57,233.75,11345.0
2024-05-31 10:00:00,233.54,234.2,232.91,232.95,20304.0,233.54,234.2,232.91,232.95,20304.0
2024-05-31 10:10:00,232.84,235.64,232.64,235.22,22091.0,232.84,235.64,232.64,235.22,22091.0
2024-05-31 10:20:00,235.28,235.42,233.54,233.66,10067.0,235.28,235.42,233.54,233.66,10067.0
2024-05-31 10:30:00,233.47,234.28,233.1,233.78,15273.0,233.47,234.28,233.1,233.78,15273.0
2024-05-31 10:40:00,233.81,234.23,233.57,233.72,14510.0,233.81,234.23,233.57,233.72,14510.0
2024-05-31 10:50:00,233.73,235.5,233.63,235.4,15165.0,233.73,235.5,233.63,235.4,15165.0
2024-05-31 11:00:00,235.23,237.51,235.21,237.28,25019.0,235.23,237.51,235.21,237.28,25019.0
2024-05-31 11:10:00,237.03,237.83,236.58,237.83,30261.0,237.03,237.83,236.58,237.83,30261.0
2024-05-31 11:20:00,238.0,238.2,237.38,238.12,28458.0,238.0,238.2,237.38,238.12,28458.0
2024-05-31 11:30:00,238.18,238.39,237.44,237.96,18369.0,238.18,238.39,237.44,237.96,18369.0
2024-05-31 11:40:00,237.94,238.5,237.5,238.06,42128.0,237.94,238.5,237.5,238.06,42128.0
2024-05-31 11:50:00,238.04,238.1,237.35,237.92,16219.0,238.04,238.1,237.35,237.92,16219.0
2024-05-31 12:00:00,237.91,238.0,237.13,237.16,11235.0,237.91,238.0,237.13,237.16,11235.0
2024-05-31 12:10:00,237.25,237.74,237.24,237.64,6506.0,237.25,237.74,237.24,237.64,6506.0
2024-05-31 12:20:00,237.54,238.61,237.12,238.5,9610.0,237.54,238.61,237.12,238.5,9610.0
2024-05-31 12:30:00,238.31,238.55,237.68,237.91,13054.0,238.31,238.55,237.68,237.91,13054.0
2024-05-31 12:40:00,237.85,238.87,237.7,238.48,7367.0,237.85,238.87,237.7,238.48,7367.0
2024-05-31 12:50:00,238.51,238.84,238.47,238.6,8723.0,238.51,238.84,238.47,238.6,8723.0
2024-05-31 13:00:00,238.6,239.93,238.44,239.93,12297.0,238.6,239.93,238.44,239.93,12297.0
2024-05-31 13:10:00,239.94,240.18,239.5,239.64,10159.0,239.94,240.18,239.5,239.64,10159.0
2024-05-31 13:20:00,239.7,240.07,239.58,240.07,3817.0,239.7,240.07,239.58,240.07,3817.0
2024-05-31 13:30:00,240.04,240.27,239.77,239.87,13654.0,240.04,240.27,239.77,239.87,13654.0
2024-05-31 13:40:00,239.73,239.98,238.99,239.65,13486.0,239.73,239.98,238.99,239.65,13486.0
2024-05-31 13:50:00,239.61,240.23,239.61,240.06,9698.0,239.61,240.23,239.61,240.06,9698.0
2024-05-31 14:00:00,240.08,240.71,239.52,240.45,15482.0,240.08,240.71,239.52,240.45,15482.0
2024-05-31 14:10:00,240.66,241.11,240.17,240.9,12910.0,240.66,241.11,240.17,240.9,12910.0
2024-05-31 14:20:00,240.96,241.71,240.89,241.21,10402.0,240.96,241.71,240.89,241.21,10402.0
2024-05-31 14:30:00,241.25,241.25,240.46,240.77,14637.0,241.25,241.25,240.46,240.77,14637.0
2024-05-31 14:40:00,240.54,241.17,240.39,240.74,27982.0,240.54,241.17,240.39,240.74,27982.0
2024-05-31 14:50:00,240.72,241.1,240.58,241.0,13132.0,240.72,241.1,240.58,241.0,13132.0
2024-05-31 15:00:00,240.97,241.36,240.54,241.31,13951.0,240.97,241.36,240.54,241.31,13951.0
2024-05-31 15:10:00,241.4,242.89,241.22,242.74,42297.0,241.4,242.89,241.22,242.74,42297.0
2024-05-31 15:20:00,242.72,243.64,242.37,242.41,56354.0,242.72,243.64,242.37,242.41,56354.0
2024-05-31 15:30:00,242.35,242.52,241.63,241.71,22146.0,242.35,242.52,241.63,241.71,22146.0
2024-05-31 15:40:00,241.81,241.96,240.79,241.01,42213.0,241.81,241.96,240.79,241.01,42213.0
2024-05-31 15:50:00,241.08,241.69,239.86,240.04,165219.0,241.08,241.69,239.86,240.04,165219.0
2024-06-03 09:30:00,242.0,242.06,240.32,241.15,19267.0,242.0,242.06,240.32,241.15,19267.0
2024-06-03 09:40:00,240.92,241.3,239.7,240.77,35309.0,240.92,241.3,239.7,240.77,35309.0
2024-06-03 09:50:00,240.5,240.71,238.69,239.36,13909.0,240.5,240.71,238.69,239.36,13909.0
2024-06-03 10:00:00,239.15,239.32,238.26,238.79,22244.0,239.15,239.32,238.26,238.79,22244.0
2024-06-03 10:10:00,239.09,239.43,238.26,238.75,15929.0,239.09,239.43,238.26,238.75,15929.0
2024-06-03 10:20:00,238.77,238.77,237.08,237.4,19551.0,238.77,238.77,237.08,237.4,19551.0
2024-06-03 10:30:00,237.38,238.5,237.11,237.5,18702.0,237.38,238.5,237.11,237.5,18702.0
2024-06-03 10:40:00,237.63,238.05,236.21,236.84,22815.0,237.63,238.05,236.21,236.84,22815.0
2024-06-03 10:50:00,236.9,238.18,236.72,236.72,12131.0,236.9,238.18,236.72,236.72,12131.0
2024-06-03 11:00:00,236.79,238.65,236.6,238.49,15397.0,236.79,238.65,236.6,238.49,15397.0
2024-06-03 11:10:00,238.22,238.47,237.35,237.53,8647.0,238.22,238.47,237.35,237.53,8647.0
2024-06-03 11:20:00,237.69,237.86,236.79,237.26,12281.0,237.69,237.86,236.79,237.26,12281.0
2024-06-03 11:30:00,237.23,237.64,236.57,237.52,18104.0,237.23,237.64,236.57,237.52,18104.0
2024-06-03 11:40:00,237.58,238.21,237.28,237.99,3370.0,237.58,238.21,237.28,237.99,3370.0
2024-06-03 11:50:00,237.83,237.88,236.69,236.81,9639.0,237.83,237.88,236.69,236.81,9639.0
2024-06-03 12:00:00,236.84,237.07,236.17,236.3,5106.0,236.84,237.07,236.17,236.3,5106.0
2024-06-03 12:10:00,236.17,236.66,235.22,236.4,14463.0,236.17,236.66,235.22,236.4,14463.0
2024-06-03 12:20:00,236.39,236.46,234.81,235.4,6187.0,236.39,236.46,234.81,235.4,6187.0
2024-06-03 12:30:00,235.36,235.84,235.16,235.7,6828.0,235.36,235.84,235.16,235.7,6828.0
2024-06-03 12:40:00,235.84,236.45,235.5,236.32,5770.0,235.84,236.45,235.5,236.32,5770.0
2024-06-03 12:50:00,236.47,236.55,235.32,235.99,7913.0,236.47,236.55,235.32,235.99,7913.0
2024-06-03 13:00:00,235.81,236.05,235.21,235.21,7454.0,235.81,236.05,235.21,235.21,7454.0
2024-06-03 13:10:00,235.15,235.39,234.69,235.39,8920.0,235.15,235.39,234.69,235.39,8920.0
2024-06-03 13:20:00,235.35,235.58,234.89,235.28,4831.0,235.35,235.58,234.89,235.28,4831.0
2024-06-03 13:30:00,235.21,236.53,235.2,235.77,19788.0,235.21,236.53,235.2,235.77,19788.0
2024-06-03 13:40:00,235.85,235.89,235.25,235.25,5607.0,235.85,235.89,235.25,235.25,5607.0
2024-06-03 13:50:00,235.36,235.58,234.78,234.9,9515.0,235.36,235.58,234.78,234.9,9515.0
2024-06-03 14:00:00,235.06,235.83,234.68,235.14,22464.0,235.06,235.83,234.68,235.14,22464.0
2024-06-03 14:10:00,235.26,235.6,234.63,234.66,12344.0,235.26,235.6,234.63,234.66,12344.0
2024-06-03 14:20:00,234.66,235.26,234.13,234.25,13504.0,234.66,235.26,234.13,234.25,13504.0
2024-06-03 14:30:00,234.17,234.6,234.0,234.18,16413.0,234.17,234.6,234.0,234.18,16413.0
2024-06-03 14:40:00,234.3,235.16,234.06,234.62,23881.0,234.3,235.16,234.06,234.62,23881.0
2024-06-03 14:50:00,234.53,234.82,234.13,234.8,13651.0,234.53,234.82,234.13,234.8,13651.0
2024-06-03 15:00:00,234.59,234.61,234.16,234.52,8881.0,234.59,234.61,234.16,234.52,8881.0
2024-06-03 15:10:00,234.52,234.99,234.25,234.37,10887.0,234.52,234.99,234.25,234.37,10887.0
2024-06-03 15:20:00,234.28,235.34,234.27,234.99,16638.0,234.28,235.34,234.27,234.99,16638.0
2024-06-03 15:30:00,234.94,235.26,234.36,235.09,26955.0,234.94,235.26,234.36,235.09,26955.0
2024-06-03 15:40:00,235.26,235.26,234.37,234.74,40822.0,235.26,235.26,234.37,234.74,40822.0
2024-06-03 15:50:00,234.72,234.72,233.71,234.0,153258.0,234.72,234.72,233.71,234.0,153258.0
2024-06-04 09:30:00,234.05,235.0,233.54,234.22,21319.0,234.05,235.0,233.54,234.22,21319.0
2024-06-04 09:40:00,233.85,235.4,233.78,234.85,11614.0,233.85,235.4,233.78,234.85,11614.0
2024-06-04 09:50:00,234.86,234.93,232.16,233.09,24789.0,234.86,234.93,232.16,233.09,24789.0
2024-06-04 10:00:00,233.15,233.86,231.91,231.91,33693.0,233.15,233.86,231.91,231.91,33693.0
2024-06-04 10:10:00,231.94,232.7,231.31,231.38,23213.0,231.94,232.7,231.31,231.38,23213.0
2024-06-04 10:20:00,231.38,231.52,230.16,230.96,21833.0,231.38,231.52,230.16,230.96,21833.0
2024-06-04 10:30:00,230.86,231.91,230.54,230.79,18737.0,230.86,231.91,230.54,230.79,18737.0
2024-06-04 10:40:00,230.66,231.93,230.56,231.28,22227.0,230.66,231.93,230.56,231.28,22227.0
2024-06-04 10:50:00,231.27,231.34,230.04,230.28,7471.0,231.27,231.34,230.04,230.28,7471.0
2024-06-04 11:00:00,230.26,230.46,229.6,230.2,35509.0,230.26,230.46,229.6,230.2,35509.0
2024-06-04 11:10:00,230.18,230.55,229.79,230.41,11965.0,230.18,230.55,229.79,230.41,11965.0
2024-06-04 11:20:00,230.41,230.53,229.51,229.75,9796.0,230.41,230.53,229.51,229.75,9796.0
2024-06-04 11:30:00,229.67,229.97,229.11,229.97,10619.0,229.67,229.97,229.11,229.97,10619.0
2024-06-04 11:40:00,229.94,230.29,229.42,229.55,11532.0,229.94,230.29,229.42,229.55,11532.0
2024-06-04 11:50:00,229.65,229.82,229.25,229.6,8007.0,229.65,229.82,229.25,229.6,8007.0
2024-06-04 12:00:00,229.54,230.08,229.47,229.63,6911.0,229.54,230.08,229.47,229.63,6911.0
2024-06-04 12:10:00,229.59,229.82,229.2,229.27,16907.0,229.59,229.82,229.2,229.27,16907.0
2024-06-04 12:20:00,229.17,230.02,229.14,230.01,9296.0,229.17,230.02,229.14,230.01,9296.0
2024-06-04 12:30:00,229.99,230.22,229.34,229.38,9841.0,229.99,230.22,229.34,229.38,9841.0
2024-06-04 12:40:00,229.28,229.69,228.85,229.69,10965.0,229.28,229.69,228.85,229.69,10965.0
2024-06-04 12:50:00,229.61,230.14,229.4,229.93,4872.0,229.61,230.14,229.4,229.93,4872.0
2024-06-04 13:00:00,229.99,229.99,229.5,229.89,8874.0,229.99,229.99,229.5,229.89,8874.0
2024-06-04 13:10:00,229.93,230.24,229.77,229.78,8269.0,229.93,230.24,229.77,229.78,8269.0
2024-06-04 13:20:00,229.79,229.92,229.63,229.92,5293.0,229.79,229.92,229.63,229.92,5293.0
2024-06-04 13:30:00,230.01,230.31,229.73,230.25,5250.0,230.01,230.31,229.73,230.25,5250.0
2024-06-04 13:40:00,230.25,230.69,229.98,230.59,11273.0,230.25,230.69,229.98,230.59,11273.0
2024-06-04 13:50:00,230.68,230.68,230.1,230.21,7378.0,230.68,230.68,230.1,230.21,7378.0
2024-06-04 14:00:00,230.41,230.81,230.31,230.62,9498.0,230.41,230.81,230.31,230.62,9498.0
2024-06-04 14:10:00,230.62,231.33,230.5,231.15,11374.0,230.62,231.33,230.5,231.15,11374.0
2024-06-04 14:20:00,231.19,231.42,230.89,231.23,11686.0,231.19,231.42,230.89,231.23,11686.0
2024-06-04 14:30:00,231.22,231.22,230.74,230.82,6383.0,231.22,231.22,230.74,230.82,6383.0
2024-06-04 14:40:00,230.82,231.38,230.64,230.67,11507.0,230.82,231.38,230.64,230.67,11507.0
2024-06-04 14:50:00,230.79,230.79,230.29,230.39,8649.0,230.79,230.79,230.29,230.39,8649.0
2024-06-04 15:00:00,230.28,230.28,229.07,229.15,11764.0,230.28,230.28,229.07,229.15,11764.0
2024-06-04 15:10:00,229.09,229.33,228.44,228.53,16604.0,229.09,229.33,228.44,228.53,16604.0
2024-06-04 15:20:00,228.6,228.92,228.53,228.53,11798.0,228.6,228.92,228.53,228.53,11798.0
2024-06-04 15:30:00,228.51,228.63,228.06,228.4,23784.0,228.51,228.63,228.06,228.4,23784.0
2024-06-04 15:40:00,228.4,228.6,228.14,228.16,22596.0,228.4,228.6,228.14,228.16,22596.0
2024-06-04 15:50:00,228.16,229.01,228.06,228.97,132665.0,228.16,229.01,228.06,228.97,132665.0
2024-06-05 09:30:00,230.15,230.86,229.3,229.34,7675.0,230.15,230.86,229.3,229.34,7675.0
2024-06-05 09:40:00,230.0,231.42,230.0,231.24,5200.0,230.0,231.42,230.0,231.24,5200.0
2024-06-05 09:50:00,231.24,233.75,231.01,232.78,16174.0,231.24,233.75,231.01,232.78,16174.0
2024-06-05 10:00:00,232.58,232.97,231.13,232.49,8703.0,232.58,232.97,231.13,232.49,8703.0
2024-06-05 10:10:00,232.49,233.39,232.43,233.01,31992.0,232.49,233.39,232.43,233.01,31992.0
2024-06-05 10:20:00,233.1,234.15,233.1,234.0,6532.0,233.1,234.15,233.1,234.0,6532.0
2024-06-05 10:30:00,234.05,235.1,233.66,235.1,11768.0,234.05,235.1,233.66,235.1,11768.0
2024-06-05 10:40:00,235.15,235.57,234.4,234.51,15299.0,235.15,235.57,234.4,234.51,15299.0
2024-06-05 10:50:00,234.54,235.3,234.36,235.02,13680.0,234.54,235.3,234.36,235.02,13680.0
2024-06-05 11:00:00,235.18,235.27,234.16,234.61,9451.0,235.18,235.27,234.16,234.61,9451.0
2024-06-05 11:10:00,234.67,235.43,234.59,235.16,4653.0,234.67,235.43,234.59,235.16,4653.0
2024-06-05 11:20:00,235.17,235.4,234.85,235.4,4484.0,235.17,235.4,234.85,235.4,4484.0
2024-06-05 11:30:00,235.34,235.97,235.28,235.36,8040.0,235.34,235.97,235.28,235.36,8040.0
2024-06-05 11:40:00,235.25,236.05,235.25,235.63,3889.0,235.25,236.05,235.25,235.63,3889.0
2024-06-05 11:50:00,235.42,235.62,235.16,235.49,4363.0,235.42,235.62,235.16,235.49,4363.0
2024-06-05 12:00:00,235.49,235.49,234.43,234.7,6706.0,235.49,235.49,234.43,234.7,6706.0
2024-06-05 12:10:00,234.75,235.09,234.74,234.74,3248.0,234.75,235.09,234.74,234.74,3248.0
2024-06-05 12:20:00,234.74,235.02,234.52,234.62,5335.0,234.74,235.02,234.52,234.62,5335.0
2024-06-05 12:30:00,234.37,235.22,234.37,235.2,8809.0,234.37,235.22,234.37,235.2,8809.0
2024-06-05 12:40:00,235.15,235.16,234.47,234.87,6604.0,235.15,235.16,234.47,234.87,6604.0
2024-06-05 12:50:00,234.94,235.24,234.93,235.06,4487.0,234.94,235.24,234.93,235.06,4487.0
2024-06-05 13:00:00,234.98,235.21,234.79,235.11,7705.0,234.98,235.21,234.79,235.11,7705.0
2024-06-05 13:10:00,235.08,235.18,234.64,234.93,5228.0,235.08,235.18,234.64,234.93,5228.0
2024-06-05 13:20:00,234.84,234.84,234.54,234.56,5242.0,234.84,234.84,234.54,234.56,5242.0
2024-06-05 13:30:00,234.56,234.66,234.15,234.66,11131.0,234.56,234.66,234.15,234.66,11131.0
2024-06-05 13:40:00,234.66,234.9,234.55,234.71,7200.0,234.66,234.9,234.55,234.71,7200.0
2024-06-05 13:50:00,234.83,235.07,234.82,235.03,4509.0,234.83,235.07,234.82,235.03,4509.0
2024-06-05 14:00:00,235.03,235.35,234.95,235.35,2081.0,235.03,235.35,234.95,235.35,2081.0
2024-06-05 14:10:00,235.47,235.55,235.23,235.55,8548.0,235.47,235.55,235.23,235.55,8548.0
2024-06-05 14:20:00,235.45,235.69,235.27,235.67,2777.0,235.45,235.69,235.27,235.67,2777.0
2024-06-05 14:30:00,235.66,235.74,235.48,235.57,4930.0,235.66,235.74,235.48,235.57,4930.0
2024-06-05 14:40:00,235.62,235.75,235.49,235.59,10116.0,235.62,235.75,235.49,235.59,10116.0
2024-06-05 14:50:00,235.58,235.99,235.35,235.61,14770.0,235.58,235.99,235.35,235.61,14770.0
2024-06-05 15:00:00,235.57,235.95,235.57,235.75,7070.0,235.57,235.95,235.57,235.75,7070.0
2024-06-05 15:10:00,235.76,235.76,235.25,235.38,8724.0,235.76,235.76,235.25,235.38,8724.0
2024-06-05 15:20:00,235.38,235.68,235.27,235.53,10641.0,235.38,235.68,235.27,235.53,10641.0
2024-06-05 15:30:00,235.46,236.18,235.42,235.93,11537.0,235.46,236.18,235.42,235.93,11537.0
2024-06-05 15:40:00,236.02,236.32,235.8,236.0,17920.0,236.02,236.32,235.8,236.0,17920.0
2024-06-05 15:50:00,235.96,236.0,234.99,235.41,68338.0,235.96,236.0,234.99,235.41,68338.0
2024-06-06 09:30:00,233.49,234.37,233.05,233.14,19083.0,233.49,234.37,233.05,233.14,19083.0
2024-06-06 09:40:00,233.37,235.35,232.43,235.35,16519.0,233.37,235.35,232.43,235.35,16519.0
2024-06-06 09:50:00,234.86,235.71,234.03,234.72,9181.0,234.86,235.71,234.03,234.72,9181.0
2024-06-06 10:00:00,234.41,235.16,234.07,235.16,9495.0,234.41,235.16,234.07,235.16,9495.0
2024-06-06 10:10:00,235.13,235.15,234.69,234.69,6983.0,235.13,235.15,234.69,234.69,6983.0
2024-06-06 10:20:00,234.93,235.02,234.32,234.55,7677.0,234.93,235.02,234.32,234.55,7677.0
2024-06-06 10:30:00,234.53,234.57,234.01,234.56,8523.0,234.53,234.57,234.01,234.56,8523.0
2024-06-06 10:40:00,234.4,235.63,234.33,235.43,14780.0,234.4,235.63,234.33,235.43,14780.0
2024-06-06 10:50:00,235.49,235.49,234.21,234.21,7426.0,235.49,235.49,234.21,234.21,7426.0
2024-06-06 11:00:00,233.91,234.42,233.91,234.42,4882.0,233.91,234.42,233.91,234.42,4882.0
2024-06-06 11:10:00,234.45,235.01,234.33,235.01,2392.0,234.45,235.01,234.33,235.01,2392.0
2024-06-06 11:20:00,234.96,234.97,234.48,234.69,5240.0,234.96,234.97,234.48,234.69,5240.0
2024-06-06 11:30:00,234.69,234.98,234.29,234.63,7469.0,234.69,234.98,234.29,234.63,7469.0
2024-06-06 11:40:00,234.54,234.54,233.93,234.22,5905.0,234.54,234.54,233.93,234.22,5905.0
2024-06-06 11:50:00,234.39,234.99,234.37,234.7,14412.0,234.39,234.99,234.37,234.7,14412.0
2024-06-06 12:00:00,234.59,235.44,234.39,235.19,11734.0,234.59,235.44,234.39,235.19,11734.0
2024-06-06 12:10:00,235.18,235.44,234.76,234.98,6436.0,235.18,235.44,234.76,234.98,6436.0
2024-06-06 12:20:00,234.86,235.25,234.38,235.04,8912.0,234.86,235.25,234.38,235.04,8912.0
2024-06-06 12:30:00,235.13,235.29,234.88,235.29,4516.0,235.13,235.29,234.88,235.29,4516.0
2024-06-06 12:40:00,235.29,236.0,235.18,235.79,1594.0,235.29,236.0,235.18,235.79,1594.0
2024-06-06 12:50:00,235.96,236.03,235.4,235.41,4196.0,235.96,236.03,235.4,235.41,4196.0
2024-06-06 13:00:00,235.51,236.03,235.51,235.93,1740.0,235.51,236.03,235.51,235.93,1740.0
2024-06-06 13:10:00,235.99,236.16,235.58,235.94,4022.0,235.99,236.16,235.58,235.94,4022.0
2024-06-06 13:20:00,235.94,236.59,235.93,236.53,1600.0,235.94,236.59,235.93,236.53,1600.0
2024-06-06 13:30:00,236.53,237.12,236.26,237.12,13607.0,236.53,237.12,236.26,237.12,13607.0
2024-06-06 13:40:00,237.06,237.12,236.23,236.25,10265.0,237.06,237.12,236.23,236.25,10265.0
2024-06-06 13:50:00,236.11,236.44,235.68,236.14,8156.0,236.11,236.44,235.68,236.14,8156.0
2024-06-06 14:00:00,236.31,236.31,234.79,234.87,7786.0,236.31,236.31,234.79,234.87,7786.0
2024-06-06 14:10:00,234.92,235.14,234.69,235.14,3705.0,234.92,235.14,234.69,235.14,3705.0
2024-06-06 14:20:00,235.0,235.22,234.67,234.74,4347.0,235.0,235.22,234.67,234.74,4347.0
2024-06-06 14:30:00,234.72,235.19,234.66,235.0,4937.0,234.72,235.19,234.66,235.0,4937.0
2024-06-06 14:40:00,235.15,235.69,235.11,235.69,6228.0,235.15,235.69,235.11,235.69,6228.0
2024-06-06 14:50:00,235.69,236.09,235.62,235.86,6489.0,235.69,236.09,235.62,235.86,6489.0
2024-06-06 15:00:00,235.75,236.35,235.75,235.93,17060.0,235.75,236.35,235.75,235.93,17060.0
2024-06-06 15:10:00,236.05,236.06,235.64,236.05,6186.0,236.05,236.06,235.64,236.05,6186.0
2024-06-06 15:20:00,236.03,236.03,235.11,235.46,12362.0,236.03,236.03,235.11,235.46,12362.0
2024-06-06 15:30:00,235.53,235.68,235.13,235.52,17383.0,235.53,235.68,235.13,235.52,17383.0
2024-06-06 15:40:00,235.46,235.52,234.5,234.61,16829.0,235.46,235.52,234.5,234.61,16829.0
2024-06-06 15:50:00,234.55,234.56,233.53,233.83,75219.0,234.55,234.56,233.53,233.83,75219.0
2024-06-07 09:30:00,233.14,234.17,233.14,234.17,3590.0,233.14,234.17,233.14,234.17,3590.0
2024-06-07 09:40:00,234.0,234.31,233.14,233.76,8104.0,234.0,234.31,233.14,233.76,8104.0
2024-06-07 09:50:00,234.08,234.08,233.9,233.95,300.0,234.08,234.08,233.9,233.95,300.0
2024-06-07 10:00:00,233.66,234.12,233.51,233.82,4567.0,233.66,234.12,233.51,233.82,4567.0
2024-06-07 10:10:00,233.68,233.68,233.21,233.21,5700.0,233.68,233.68,233.21,233.21,5700.0
2024-06-07 10:20:00,233.16,233.16,231.23,231.23,17899.0,233.16,233.16,231.23,231.23,17899.0
2024-06-07 10:30:00,231.28,232.01,230.95,231.78,36451.0,231.28,232.01,230.95,231.78,36451.0
2024-06-07 10:40:00,231.76,232.44,231.68,232.17,27588.0,231.76,232.44,231.68,232.17,27588.0
2024-06-07 10:50:00,231.99,232.04,229.44,229.58,59315.0,231.99,232.04,229.44,229.58,59315.0
2024-06-07 11:00:00,229.47,230.26,229.41,229.59,15763.0,229.47,230.26,229.41,229.59,15763.0
2024-06-07 11:10:00,229.55,230.19,229.54,229.9,10011.0,229.55,230.19,229.54,229.9,10011.0
2024-06-07 11:20:00,229.73,230.39,229.62,230.39,10356.0,229.73,230.39,229.62,230.39,10356.0
2024-06-07 11:30:00,229.93,230.25,229.79,230.06,3652.0,229.93,230.25,229.79,230.06,3652.0
2024-06-07 11:40:00,229.93,230.35,229.44,230.31,7473.0,229.93,230.35,229.44,230.31,7473.0
2024-06-07 11:50:00,230.19,231.01,230.19,230.92,3732.0,230.19,231.01,230.19,230.92,3732.0
2024-06-07 12:00:00,230.91,231.07,230.71,230.71,4524.0,230.91,231.07,230.71,230.71,4524.0
2024-06-07 12:10:00,230.9,230.9,229.92,229.92,13415.0,230.9,230.9,229.92,229.92,13415.0
2024-06-07 12:20:00,229.89,230.55,229.79,230.4,4601.0,229.89,230.55,229.79,230.4,4601.0
2024-06-07 12:30:00,230.47,230.5,229.36,230.19,12028.0,230.47,230.5,229.36,230.19,12028.0
2024-06-07 12:40:00,230.07,230.2,229.32,229.49,6371.0,230.07,230.2,229.32,229.49,6371.0
2024-06-07 12:50:00,229.6,230.04,229.44,229.91,2415.0,229.6,230.04,229.44,229.91,2415.0
2024-06-07 13:00:00,230.0,230.0,229.4,229.75,2285.0,230.0,230.0,229.4,229.75,2285.0
2024-06-07 13:10:00,229.65,229.93,229.64,229.74,3394.0,229.65,229.93,229.64,229.74,3394.0
2024-06-07 13:20:00,229.91,230.06,229.73,230.06,2045.0,229.91,230.06,229.73,230.06,2045.0
2024-06-07 13:30:00,229.99,230.29,229.79,230.29,3588.0,229.99,230.29,229.79,230.29,3588.0
2024-06-07 13:40:00,230.13,230.13,229.5,229.82,6916.0,230.13,230.13,229.5,229.82,6916.0
2024-06-07 13:50:00,229.95,230.06,229.47,229.5,4395.0,229.95,230.06,229.47,229.5,4395.0
2024-06-07 14:00:00,229.36,229.37,228.53,228.68,11147.0,229.36,229.37,228.53,228.68,11147.0
2024-06-07 14:10:00,228.92,228.95,228.38,228.56,4550.0,228.92,228.95,228.38,228.56,4550.0
2024-06-07 14:20:00,228.46,229.16,228.46,229.16,4242.0,228.46,229.16,228.46,229.16,4242.0
2024-06-07 14:30:00,229.08,229.18,228.9,229.15,3281.0,229.08,229.18,228.9,229.15,3281.0
2024-06-07 14:40:00,229.06,229.62,229.02,229.51,5660.0,229.06,229.62,229.02,229.51,5660.0
2024-06-07 14:50:00,229.59,229.62,229.1,229.32,6458.0,229.59,229.62,229.1,229.32,6458.0
2024-06-07 15:00:00,229.06,229.26,228.98,229.2,7867.0,229.06,229.26,228.98,229.2,7867.0
2024-06-07 15:10:00,229.25,229.33,229.02,229.06,8384.0,229.25,229.33,229.02,229.06,8384.0
2024-06-07 15:20:00,229.0,229.46,228.99,229.39,13779.0,229.0,229.46,228.99,229.39,13779.0
2024-06-07 15:30:00,229.32,229.43,228.75,228.91,15558.0,229.32,229.43,228.75,228.91,15558.0
2024-06-07 15:40:00,228.91,229.21,228.63,229.11,37503.0,228.91,229.21,228.63,229.11,37503.0
2024-06-07 15:50:00,229.02,229.58,228.87,229.33,156801.0,229.02,229.58,228.87,229.33,156801.0
2024-06-10 09:30:00,226.46,229.48,225.5,228.4,16788.0,226.46,229.48,225.5,228.4,16788.0
2024-06-10 09:40:00,227.64,227.66,226.44,226.89,11457.0,227.64,227.66,226.44,226.89,11457.0
2024-06-10 09:50:00,226.68,227.7,226.45,227.01,37545.0,226.68,227.7,226.45,227.01,37545.0
2024-06-10 10:00:00,227.58,227.98,227.0,227.71,21166.0,227.58,227.98,227.0,227.71,21166.0
2024-06-10 10:10:00,227.47,227.79,225.95,226.2,14113.0,227.47,227.79,225.95,226.2,14113.0
2024-06-10 10:20:00,225.99,227.39,225.52,227.08,62672.0,225.99,227.39,225.52,227.08,62672.0
2024-06-10 10:30:00,226.78,228.67,224.5,227.65,368845.0,226.78,228.67,224.5,227.65,368845.0
2024-06-10 10:40:00,227.83,228.66,227.0,227.31,31808.0,227.83,228.66,227.0,227.31,31808.0
2024-06-10 10:50:00,227.36,227.42,226.6,226.76,20531.0,227.36,227.42,226.6,226.76,20531.0
2024-06-10 11:00:00,226.76,227.25,226.12,226.96,20695.0,226.76,227.25,226.12,226.96,20695.0
2024-06-10 11:10:00,226.96,227.9,226.96,227.66,16667.0,226.96,227.9,226.96,227.66,16667.0
2024-06-10 11:20:00,227.67,228.31,227.44,227.95,29067.0,227.67,228.31,227.44,227.95,29067.0
2024-06-10 11:30:00,227.97,228.03,227.32,227.39,9448.0,227.97,228.03,227.32,227.39,9448.0
2024-06-10 11:40:00,227.31,228.31,227.31,228.13,9766.0,227.31,228.31,227.31,228.13,9766.0
2024-06-10 11:50:00,228.23,228.65,227.93,228.03,14191.0,228.23,228.65,227.93,228.03,14191.0
2024-06-10 12:00:00,228.04,228.27,227.86,228.06,12211.0,228.04,228.27,227.86,228.06,12211.0
2024-06-10 12:10:00,228.16,228.76,227.97,228.39,28180.0,228.16,228.76,227.97,228.39,28180.0
2024-06-10 12:20:00,228.5,229.04,228.37,229.04,11454.0,228.5,229.04,228.37,229.04,11454.0
2024-06-10 12:30:00,229.26,229.26,228.26,228.34,11875.0,229.26,229.26,228.26,228.34,11875.0
2024-06-10 12:40:00,228.3,228.48,228.18,228.48,11856.0,228.3,228.48,228.18,228.48,11856.0
2024-06-10 12:50:00,228.46,228.98,228.42,228.64,7923.0,228.46,228.98,228.42,228.64,7923.0
2024-06-10 13:00:00,228.57,228.9,228.24,228.56,23049.0,228.57,228.9,228.24,228.56,23049.0
2024-06-10 13:10:00,228.57,228.93,228.54,228.73,7731.0,228.57,228.93,228.54,228.73,7731.0
2024-06-10 13:20:00,228.57,229.21,228.57,228.63,12689.0,228.57,229.21,228.57,228.63,12689.0
2024-06-10 13:30:00,228.57,229.12,228.56,228.9,7868.0,228.57,229.12,228.56,228.9,7868.0
2024-06-10 13:40:00,228.87,230.31,228.86,230.21,16051.0,228.87,230.31,228.86,230.21,16051.0
2024-06-10 13:50:00,230.22,230.38,229.56,229.92,10794.0,230.22,230.38,229.56,229.92,10794.0
2024-06-10 14:00:00,229.79,230.05,229.5,229.79,17911.0,229.79,230.05,229.5,229.79,17911.0
2024-06-10 14:10:00,229.58,230.06,229.43,229.82,12055.0,229.58,230.06,229.43,229.82,12055.0
2024-06-10 14:20:00,229.73,230.11,229.73,230.11,15261.0,229.73,230.11,229.73,230.11,15261.0
2024-06-10 14:30:00,229.99,230.67,229.96,230.63,15698.0,229.99,230.67,229.96,230.63,15698.0
2024-06-10 14:40:00,230.59,230.9,230.42,230.42,10844.0,230.59,230.9,230.42,230.42,10844.0
2024-06-10 14:50:00,230.41,231.0,230.41,230.84,11326.0,230.41,231.0,230.41,230.84,11326.0
2024-06-10 15:00:00,230.91,231.37,230.91,231.24,7383.0,230.91,231.37,230.91,231.24,7383.0
2024-06-10 15:10:00,231.21,231.28,231.0,231.22,20290.0,231.21,231.28,231.0,231.22,20290.0
2024-06-10 15:20:00,231.31,231.56,231.1,231.13,24140.0,231.31,231.56,231.1,231.13,24140.0
2024-06-10 15:30:00,231.12,231.67,231.09,231.33,34897.0,231.12,231.67,231.09,231.33,34897.0
2024-06-10 15:40:00,231.32,231.56,231.04,231.2,39285.0,231.32,231.56,231.04,231.2,39285.0
2024-06-10 15:50:00,231.17,231.52,230.48,231.01,113648.0,231.17,231.52,230.48,231.01,113648.0
2024-06-11 09:30:00,231.0,232.49,229.69,230.08,11821.0,231.0,232.49,229.69,230.08,11821.0
2024-06-11 09:40:00,230.32,231.04,229.76,229.82,3007.0,230.32,231.04,229.76,229.82,3007.0
2024-06-11 09:50:00,229.89,231.17,229.89,230.86,15488.0,229.89,231.17,229.89,230.86,15488.0
2024-06-11 10:00:00,231.54,233.76,231.53,233.18,9049.0,231.54,233.76,231.53,233.18,9049.0
2024-06-11 10:10:00,233.09,233.42,232.87,233.38,3521.0,233.09,233.42,232.87,233.38,3521.0
2024-06-11 10:20:00,233.35,233.45,232.76,232.8,6866.0,233.35,233.45,232.76,232.8,6866.0
2024-06-11 10:30:00,232.75,233.44,232.54,232.98,12789.0,232.75,233.44,232.54,232.98,12789.0
2024-06-11 10:40:00,233.05,233.05,231.93,231.93,4263.0,233.05,233.05,231.93,231.93,4263.0
2024-06-11 10:50:00,231.83,232.64,231.38,232.4,7231.0,231.83,232.64,231.38,232.4,7231.0
2024-06-11 11:00:00,232.39,232.48,231.72,231.86,5618.0,232.39,232.48,231.72,231.86,5618.0
2024-06-11 11:10:00,231.88,232.05,231.04,231.06,9163.0,231.88,232.05,231.04,231.06,9163.0
2024-06-11 11:20:00,231.06,231.24,230.97,231.15,7257.0,231.06,231.24,230.97,231.15,7257.0
2024-06-11 11:30:00,231.06,231.06,230.53,230.53,2942.0,231.06,231.06,230.53,230.53,2942.0
2024-06-11 11:40:00,230.51,230.8,230.21,230.8,6512.0,230.51,230.8,230.21,230.8,6512.0
2024-06-11 11:50:00,230.78,231.13,230.48,230.99,4568.0,230.78,231.13,230.48,230.99,4568.0
2024-06-11 12:00:00,230.91,230.97,230.47,230.76,2660.0,230.91,230.97,230.47,230.76,2660.0
2024-06-11 12:10:00,230.76,231.27,230.71,230.71,4217.0,230.76,231.27,230.71,230.71,4217.0
2024-06-11 12:20:00,230.67,230.71,230.42,230.54,5042.0,230.67,230.71,230.42,230.54,5042.0
2024-06-11 12:30:00,230.65,230.94,230.53,230.53,6897.0,230.65,230.94,230.53,230.53,6897.0
2024-06-11 12:40:00,230.64,231.03,230.56,230.58,4449.0,230.64,231.03,230.56,230.58,4449.0
2024-06-11 12:50:00,230.47,230.56,230.16,230.51,12109.0,230.47,230.56,230.16,230.51,12109.0
2024-06-11 13:00:00,230.51,231.13,230.4,230.69,3148.0,230.51,231.13,230.4,230.69,3148.0
2024-06-11 13:10:00,230.56,230.62,230.4,230.5,8371.0,230.56,230.62,230.4,230.5,8371.0
2024-06-11 13:20:00,230.49,230.56,230.08,230.09,4294.0,230.49,230.56,230.08,230.09,4294.0
2024-06-11 13:30:00,230.2,230.55,230.2,230.38,8501.0,230.2,230.55,230.2,230.38,8501.0
2024-06-11 13:40:00,230.28,230.65,230.26,230.64,11314.0,230.28,230.65,230.26,230.64,11314.0
2024-06-11 13:50:00,230.54,230.67,230.11,230.36,9291.0,230.54,230.67,230.11,230.36,9291.0
2024-06-11 14:00:00,230.49,230.7,230.17,230.66,22634.0,230.49,230.7,230.17,230.66,22634.0
2024-06-11 14:10:00,230.51,231.25,230.32,230.59,56674.0,230.51,231.25,230.32,230.59,56674.0
2024-06-11 14:20:00,230.6,230.77,230.56,230.65,14132.0,230.6,230.77,230.56,230.65,14132.0
2024-06-11 14:30:00,230.65,230.88,230.46,230.55,8041.0,230.65,230.88,230.46,230.55,8041.0
2024-06-11 14:40:00,230.62,231.0,230.36,230.36,6696.0,230.62,231.0,230.36,230.36,6696.0
2024-06-11 14:50:00,230.34,230.34,229.83,230.07,10729.0,230.34,230.34,229.83,230.07,10729.0
2024-06-11 15:00:00,230.08,230.62,230.07,230.62,9259.0,230.08,230.62,230.07,230.62,9259.0
2024-06-11 15:10:00,230.68,230.72,230.05,230.44,9957.0,230.68,230.72,230.05,230.44,9957.0
2024-06-11 15:20:00,230.35,230.35,229.89,229.98,9331.0,230.35,230.35,229.89,229.98,9331.0
2024-06-11 15:30:00,229.98,230.07,229.69,229.84,12178.0,229.98,230.07,229.69,229.84,12178.0
2024-06-11 15:40:00,229.81,230.17,229.36,229.48,20691.0,229.81,230.17,229.36,229.48,20691.0
2024-06-11 15:50:00,229.6,230.35,228.93,229.25,116080.0,229.6,230.35,228.93,229.25,116080.0
2024-06-12 09:30:00,233.32,236.94,231.15,236.34,14229.0,233.32,236.94,231.15,236.34,14229.0
2024-06-12 09:40:00,235.87,237.0,235.56,236.89,45461.0,235.87,237.0,235.56,236.89,45461.0
2024-06-12 09:50:00,236.54,236.74,234.89,236.46,19300.0,236.54,236.74,234.89,236.46,19300.0
2024-06-12 10:00:00,236.45,236.71,235.64,235.64,14905.0,236.45,236.71,235.64,235.64,14905.0
2024-06-12 10:10:00,235.64,236.01,235.0,235.9,59561.0,235.64,236.01,235.0,235.9,59561.0
2024-06-12 10:20:00,235.71,235.92,235.4,235.52,5331.0,235.71,235.92,235.4,235.52,5331.0
2024-06-12 10:30:00,235.51,235.89,235.37,235.63,9557.0,235.51,235.89,235.37,235.63,9557.0
2024-06-12 10:40:00,235.39,235.9,235.0,235.69,14257.0,235.39,235.9,235.0,235.69,14257.0
2024-06-12 10:50:00,235.81,236.1,235.53,235.72,5692.0,235.81,236.1,235.53,235.72,5692.0
2024-06-12 11:00:00,235.72,235.76,235.19,235.19,9263.0,235.72,235.76,235.19,235.19,9263.0
2024-06-12 11:10:00,235.11,235.25,234.52,234.59,4372.0,235.11,235.25,234.52,234.59,4372.0
2024-06-12 11:20:00,234.59,234.6,233.29,233.85,8642.0,234.59,234.6,233.29,233.85,8642.0
2024-06-12 11:30:00,233.85,233.85,232.67,233.11,9210.0,233.85,233.85,232.67,233.11,9210.0
2024-06-12 11:40:00,232.93,233.15,232.55,232.55,5164.0,232.93,233.15,232.55,232.55,5164.0
2024-06-12 11:50:00,232.55,233.13,232.22,232.84,6355.0,232.55,233.13,232.22,232.84,6355.0
2024-06-12 12:00:00,232.68,232.86,232.29,232.29,5648.0,232.68,232.86,232.29,232.29,5648.0
2024-06-12 12:10:00,232.42,233.26,232.41,232.99,5104.0,232.42,233.26,232.41,232.99,5104.0
2024-06-12 12:20:00,232.81,233.05,232.54,232.84,2896.0,232.81,233.05,232.54,232.84,2896.0
2024-06-12 12:30:00,232.94,233.03,232.48,232.5,4575.0,232.94,233.03,232.48,232.5,4575.0
2024-06-12 12:40:00,232.32,232.79,232.17,232.79,3102.0,232.32,232.79,232.17,232.79,3102.0
2024-06-12 12:50:00,232.64,232.89,232.51,232.89,2780.0,232.64,232.89,232.51,232.89,2780.0
2024-06-12 13:00:00,232.86,233.14,232.85,232.98,3205.0,232.86,233.14,232.85,232.98,3205.0
2024-06-12 13:10:00,233.0,233.03,232.83,232.99,4724.0,233.0,233.03,232.83,232.99,4724.0
2024-06-12 13:20:00,232.99,233.17,232.98,233.07,3033.0,232.99,233.17,232.98,233.07,3033.0
2024-06-12 13:30:00,232.96,232.96,232.42,232.82,4269.0,232.96,232.96,232.42,232.82,4269.0
2024-06-12 13:40:00,232.91,233.64,232.84,233.35,3211.0,232.91,233.64,232.84,233.35,3211.0
2024-06-12 13:50:00,233.44,233.68,233.43,233.44,3497.0,233.44,233.68,233.43,233.44,3497.0
2024-06-12 14:00:00,233.49,233.49,231.4,232.53,5623.0,233.49,233.49,231.4,232.53,5623.0
2024-06-12 14:10:00,232.81,233.69,232.81,233.47,2225.0,232.81,233.69,232.81,233.47,2225.0
2024-06-12 14:20:00,233.61,233.77,233.11,233.77,3714.0,233.61,233.77,233.11,233.77,3714.0
2024-06-12 14:30:00,233.61,234.3,233.2,234.3,7510.0,233.61,234.3,233.2,234.3,7510.0
2024-06-12 14:40:00,234.62,234.62,233.61,233.91,7305.0,234.62,234.62,233.61,233.91,7305.0
2024-06-12 14:50:00,233.95,234.18,233.54,234.06,5082.0,233.95,234.18,233.54,234.06,5082.0
2024-06-12 15:00:00,233.9,234.72,233.5,233.68,6418.0,233.9,234.72,233.5,233.68,6418.0
2024-06-12 15:10:00,233.65,234.32,233.5,234.31,4111.0,233.65,234.32,233.5,234.31,4111.0
2024-06-12 15:20:00,234.19,234.23,232.35,232.46,8868.0,234.19,234.23,232.35,232.46,8868.0
2024-06-12 15:30:00,232.59,232.73,231.9,231.9,12027.0,232.59,232.73,231.9,231.9,12027.0
2024-06-12 15:40:00,231.79,232.32,231.65,232.3,19232.0,231.79,232.32,231.65,232.3,19232.0
2024-06-12 15:50:00,232.24,232.24,231.03,231.38,96146.0,232.24,232.24,231.03,231.38,96146.0
2024-06-13 09:30:00,230.01,231.49,228.94,230.56,5142.0,230.01,231.49,228.94,230.56,5142.0
2024-06-13 09:40:00,230.44,230.97,229.17,230.97,4676.0,230.44,230.97,229.17,230.97,4676.0
2024-06-13 09:50:00,230.75,230.79,230.67,230.79,1100.0,230.75,230.79,230.67,230.79,1100.0
2024-06-13 10:00:00,230.89,231.89,230.59,231.03,9624.0,230.89,231.89,230.59,231.03,9624.0
2024-06-13 10:10:00,232.3,232.98,231.26,231.76,8208.0,232.3,232.98,231.26,231.76,8208.0
2024-06-13 10:20:00,231.65,231.97,231.49,231.76,2111.0,231.65,231.97,231.49,231.76,2111.0
2024-06-13 10:30:00,231.89,232.89,231.88,232.87,5823.0,231.89,232.89,231.88,232.87,5823.0
2024-06-13 10:40:00,232.68,232.73,231.88,232.01,15416.0,232.68,232.73,231.88,232.01,15416.0
2024-06-13 10:50:00,232.27,232.74,232.01,232.29,11489.0,232.27,232.74,232.01,232.29,11489.0
2024-06-13 11:00:00,232.05,232.05,231.16,231.43,6440.0,232.05,232.05,231.16,231.43,6440.0
2024-06-13 11:10:00,231.63,231.98,231.63,231.69,4031.0,231.63,231.98,231.63,231.69,4031.0
2024-06-13 11:20:00,231.5,231.94,231.46,231.85,3988.0,231.5,231.94,231.46,231.85,3988.0
2024-06-13 11:30:00,231.88,231.92,230.98,230.98,3760.0,231.88,231.92,230.98,230.98,3760.0
2024-06-13 11:40:00,230.97,230.99,230.27,230.8,7039.0,230.97,230.99,230.27,230.8,7039.0
2024-06-13 11:50:00,230.92,231.33,230.53,230.65,10856.0,230.92,231.33,230.53,230.65,10856.0
2024-06-13 12:00:00,230.36,230.84,230.07,230.27,20814.0,230.36,230.84,230.07,230.27,20814.0
2024-06-13 12:10:00,230.21,230.45,229.86,230.09,10925.0,230.21,230.45,229.86,230.09,10925.0
2024-06-13 12:20:00,229.99,230.27,229.9,230.26,6334.0,229.99,230.27,229.9,230.26,6334.0
2024-06-13 12:30:00,230.27,230.43,230.26,230.43,1289.0,230.27,230.43,230.26,230.43,1289.0
2024-06-13 12:40:00,230.4,230.63,230.2,230.33,5036.0,230.4,230.63,230.2,230.33,5036.0
2024-06-13 12:50:00,230.4,230.75,230.29,230.68,5018.0,230.4,230.75,230.29,230.68,5018.0
2024-06-13 13:00:00,230.7,231.04,230.69,230.73,3765.0,230.7,231.04,230.69,230.73,3765.0
2024-06-13 13:10:00,230.77,230.86,230.52,230.71,3557.0,230.77,230.86,230.52,230.71,3557.0
2024-06-13 13:20:00,230.78,231.05,230.66,231.05,1904.0,230.78,231.05,230.66,231.05,1904.0
2024-06-13 13:30:00,231.08,231.1,230.5,230.64,7334.0,231.08,231.1,230.5,230.64,7334.0
2024-06-13 13:40:00,230.63,230.76,230.26,230.53,7693.0,230.63,230.76,230.26,230.53,7693.0
2024-06-13 13:50:00,230.42,230.56,230.35,230.35,2097.0,230.42,230.56,230.35,230.35,2097.0
2024-06-13 14:00:00,230.34,230.66,229.87,230.66,5169.0,230.34,230.66,229.87,230.66,5169.0
2024-06-13 14:10:00,230.52,231.2,230.28,231.12,9687.0,230.52,231.2,230.28,231.12,9687.0
2024-06-13 14:20:00,231.1,231.33,230.99,231.09,5951.0,231.1,231.33,230.99,231.09,5951.0
2024-06-13 14:30:00,231.03,231.55,230.99,231.26,6098.0,231.03,231.55,230.99,231.26,6098.0
2024-06-13 14:40:00,231.42,231.57,231.36,231.41,1705.0,231.42,231.57,231.36,231.41,1705.0
2024-06-13 14:50:00,231.28,231.42,231.23,231.42,2034.0,231.28,231.42,231.23,231.42,2034.0
2024-06-13 15:00:00,231.33,231.72,231.3,231.72,3695.0,231.33,231.72,231.3,231.72,3695.0
2024-06-13 15:10:00,231.83,231.9,231.43,231.56,4075.0,231.83,231.9,231.43,231.56,4075.0
2024-06-13 15:20:00,231.61,232.16,231.6,232.09,9043.0,231.61,232.16,231.6,232.09,9043.0
2024-06-13 15:30:00,232.12,232.23,231.45,231.74,10153.0,232.12,232.23,231.45,231.74,10153.0
2024-06-13 15:40:00,231.75,231.98,231.62,231.96,10952.0,231.75,231.98,231.62,231.96,10952.0
2024-06-13 15:50:00,231.99,231.99,231.37,231.42,52964.0,231.99,231.99,231.37,231.42,52964.0
2024-06-14 09:30:00,228.83,230.22,228.83,229.39,4017.0,228.83,230.22,228.83,229.39,4017.0
2024-06-14 09:40:00,229.38,229.91,229.06,229.11,500.0,229.38,229.91,229.06,229.11,500.0
2024-06-14 09:50:00,229.4,230.02,229.03,229.74,4484.0,229.4,230.02,229.03,229.74,4484.0
2024-06-14 10:00:00,229.74,229.74,227.81,227.81,4648.0,229.74,229.74,227.81,227.81,4648.0
2024-06-14 10:10:00,227.79,228.39,227.39,227.82,3687.0,227.79,228.39,227.39,227.82,3687.0
2024-06-14 10:20:00,227.8,228.33,227.8,228.02,1861.0,227.8,228.33,227.8,228.02,1861.0
2024-06-14 10:30:00,227.98,228.24,227.43,227.8,13481.0,227.98,228.24,227.43,227.8,13481.0
2024-06-14 10:40:00,227.69,228.44,227.68,228.01,4542.0,227.69,228.44,227.68,228.01,4542.0
2024-06-14 10:50:00,228.26,228.54,228.07,228.35,3907.0,228.26,228.54,228.07,228.35,3907.0
2024-06-14 11:00:00,228.18,228.18,227.75,228.01,2578.0,228.18,228.18,227.75,228.01,2578.0
2024-06-14 11:10:00,227.91,227.99,227.46,227.8,8811.0,227.91,227.99,227.46,227.8,8811.0
2024-06-14 11:20:00,227.92,228.31,227.78,227.79,9202.0,227.92,228.31,227.78,227.79,9202.0
2024-06-14 11:30:00,227.89,227.98,227.75,227.98,2784.0,227.89,227.98,227.75,227.98,2784.0
2024-06-14 11:40:00,227.6,227.64,227.41,227.43,1378.0,227.6,227.64,227.41,227.43,1378.0
2024-06-14 11:50:00,227.56,228.12,227.36,228.06,6018.0,227.56,228.12,227.36,228.06,6018.0
2024-06-14 12:00:00,228.06,228.06,227.55,227.76,2660.0,228.06,228.06,227.55,227.76,2660.0
2024-06-14 12:10:00,227.69,227.91,227.64,227.71,3548.0,227.69,227.91,227.64,227.71,3548.0
2024-06-14 12:20:00,227.69,227.88,227.5,227.79,3456.0,227.69,227.88,227.5,227.79,3456.0
2024-06-14 12:30:00,227.78,227.87,227.43,227.46,3773.0,227.78,227.87,227.43,227.46,3773.0
2024-06-14 12:40:00,227.51,227.96,227.51,227.8,4509.0,227.51,227.96,227.51,227.8,4509.0
2024-06-14 12:50:00,227.9,228.1,227.84,227.88,3728.0,227.9,228.1,227.84,227.88,3728.0
2024-06-14 13:00:00,227.89,228.02,227.73,227.87,3919.0,227.89,228.02,227.73,227.87,3919.0
2024-06-14 13:10:00,227.96,228.14,227.87,227.95,2536.0,227.96,228.14,227.87,227.95,2536.0
2024-06-14 13:20:00,228.08,228.49,227.95,228.07,5629.0,228.08,228.49,227.95,228.07,5629.0
2024-06-14 13:30:00,228.16,228.33,228.0,228.0,2451.0,228.16,228.33,228.0,228.0,2451.0
2024-06-14 13:40:00,228.07,228.08,227.81,227.81,1882.0,228.07,228.08,227.81,227.81,1882.0
2024-06-14 13:50:00,227.95,228.14,227.87,228.0,3095.0,227.95,228.14,227.87,228.0,3095.0
2024-06-14 14:00:00,228.01,228.42,227.99,228.03,4350.0,228.01,228.42,227.99,228.03,4350.0
2024-06-14 14:10:00,228.2,228.21,227.82,228.01,4246.0,228.2,228.21,227.82,228.01,4246.0
2024-06-14 14:20:00,228.0,228.03,227.54,227.7,5421.0,228.0,228.03,227.54,227.7,5421.0
2024-06-14 14:30:00,227.7,227.76,227.57,227.68,2864.0,227.7,227.76,227.57,227.68,2864.0
2024-06-14 14:40:00,227.68,228.04,227.56,227.85,4418.0,227.68,228.04,227.56,227.85,4418.0
2024-06-14 14:50:00,227.86,227.94,227.78,227.87,4560.0,227.86,227.94,227.78,227.87,4560.0
2024-06-14 15:00:00,227.79,227.97,227.79,227.96,3959.0,227.79,227.97,227.79,227.96,3959.0
2024-06-14 15:10:00,227.89,227.92,227.4,227.51,8878.0,227.89,227.92,227.4,227.51,8878.0
2024-06-14 15:20:00,227.51,227.58,227.34,227.46,8509.0,227.51,227.58,227.34,227.46,8509.0
2024-06-14 15:30:00,227.47,227.89,227.32,227.53,14592.0,227.47,227.89,227.32,227.53,14592.0
2024-06-14 15:40:00,227.52,227.53,226.49,226.92,17773.0,227.52,227.53,226.49,226.92,17773.0
2024-06-14 15:50:00,226.86,228.07,226.68,227.95,112381.0,226.86,228.07,226.68,227.95,112381.0
2024-06-17 09:30:00,229.56,230.77,228.5,230.05,13372.0,229.56,230.77,228.5,230.05,13372.0
2024-06-17 09:40:00,230.05,231.39,228.82,230.61,12477.0,230.05,231.39,228.82,230.61,12477.0
2024-06-17 09:50:00,230.81,231.62,230.35,230.97,7421.0,230.81,231.62,230.35,230.97,7421.0
2024-06-17 10:00:00,231.16,231.51,230.65,231.12,14183.0,231.16,231.51,230.65,231.12,14183.0
2024-06-17 10:10:00,230.82,231.37,230.66,231.29,12148.0,230.82,231.37,230.66,231.29,12148.0
2024-06-17 10:20:00,231.23,231.27,230.75,230.84,4539.0,231.23,231.27,230.75,230.84,4539.0
2024-06-17 10:30:00,231.08,231.51,230.94,231.21,5376.0,231.08,231.51,230.94,231.21,5376.0
2024-06-17 10:40:00,231.18,231.9,231.18,231.78,15241.0,231.18,231.9,231.18,231.78,15241.0
2024-06-17 10:50:00,231.78,232.27,231.64,232.27,6264.0,231.78,232.27,231.64,232.27,6264.0
2024-06-17 11:00:00,232.26,232.9,232.25,232.73,6233.0,232.26,232.9,232.25,232.73,6233.0
2024-06-17 11:10:00,232.74,233.13,232.73,232.97,7698.0,232.74,233.13,232.73,232.97,7698.0
2024-06-17 11:20:00,232.96,233.09,232.25,232.25,11549.0,232.96,233.09,232.25,232.25,11549.0
2024-06-17 11:30:00,232.25,232.51,232.16,232.48,5565.0,232.25,232.51,232.16,232.48,5565.0
2024-06-17 11:40:00,232.48,232.75,232.34,232.63,12589.0,232.48,232.75,232.34,232.63,12589.0
2024-06-17 11:50:00,232.66,232.77,232.51,232.51,4243.0,232.66,232.77,232.51,232.51,4243.0
2024-06-17 12:00:00,232.57,232.8,232.56,232.8,7425.0,232.57,232.8,232.56,232.8,7425.0
2024-06-17 12:10:00,232.87,233.5,232.78,233.22,21547.0,232.87,233.5,232.78,233.22,21547.0
2024-06-17 12:20:00,233.26,233.63,233.16,233.57,9313.0,233.26,233.63,233.16,233.57,9313.0
2024-06-17 12:30:00,233.45,233.46,232.45,232.46,8382.0,233.45,233.46,232.45,232.46,8382.0
2024-06-17 12:40:00,232.38,232.6,232.3,232.52,4046.0,232.38,232.6,232.3,232.52,4046.0
2024-06-17 12:50:00,232.53,233.07,232.37,233.07,14188.0,232.53,233.07,232.37,233.07,14188.0
2024-06-17 13:00:00,232.96,233.21,232.74,232.79,5902.0,232.96,233.21,232.74,232.79,5902.0
2024-06-17 13:10:00,232.56,232.78,232.55,232.66,3769.0,232.56,232.78,232.55,232.66,3769.0
2024-06-17 13:20:00,232.74,233.07,232.46,233.07,14291.0,232.74,233.07,232.46,233.07,14291.0
2024-06-17 13:30:00,233.08,233.19,232.96,233.19,1739.0,233.08,233.19,232.96,233.19,1739.0
2024-06-17 13:40:00,233.07,233.13,232.42,232.55,17923.0,233.07,233.13,232.42,232.55,17923.0
2024-06-17 13:50:00,232.65,233.54,232.56,233.27,26123.0,232.65,233.54,232.56,233.27,26123.0
2024-06-17 14:00:00,233.27,233.42,233.11,233.3,10058.0,233.27,233.42,233.11,233.3,10058.0
2024-06-17 14:10:00,233.3,233.47,232.93,233.39,11998.0,233.3,233.47,232.93,233.39,11998.0
2024-06-17 14:20:00,233.41,233.42,233.13,233.18,4707.0,233.41,233.42,233.13,233.18,4707.0
2024-06-17 14:30:00,233.22,233.93,233.14,233.59,15839.0,233.22,233.93,233.14,233.59,15839.0
2024-06-17 14:40:00,233.48,234.21,233.48,233.85,12780.0,233.48,234.21,233.48,233.85,12780.0
2024-06-17 14:50:00,233.76,233.76,233.31,233.71,5438.0,233.76,233.76,233.31,233.71,5438.0
2024-06-17 15:00:00,233.88,234.1,233.74,234.04,4532.0,233.88,234.1,233.74,234.04,4532.0
2024-06-17 15:10:00,234.19,234.19,233.99,234.09,3149.0,234.19,234.19,233.99,234.09,3149.0
2024-06-17 15:20:00,234.09,234.14,233.48,233.52,5899.0,234.09,234.14,233.48,233.52,5899.0
2024-06-17 15:30:00,233.66,233.83,233.4,233.51,9870.0,233.66,233.83,233.4,233.51,9870.0
2024-06-17 15:40:00,233.44,233.61,232.72,232.98,19741.0,233.44,233.61,232.72,232.98,19741.0
2024-06-17 15:50:00,233.04,233.45,232.87,233.41,73547.0,233.04,233.45,232.87,233.41,73547.0
2024-06-18 09:30:00,233.04,233.43,231.51,232.97,7805.0,233.04,233.43,231.51,232.97,7805.0
2024-06-18 09:40:00,232.98,233.17,232.38,232.58,3364.0,232.98,233.17,232.38,232.58,3364.0
2024-06-18 09:50:00,232.42,233.06,232.25,232.45,2300.0,232.42,233.06,232.25,232.45,2300.0
2024-06-18 10:00:00,232.44,234.08,232.44,233.7,5522.0,232.44,234.08,232.44,233.7,5522.0
2024-06-18 10:10:00,233.76,234.11,233.18,233.95,7491.0,233.76,234.11,233.18,233.95,7491.0
2024-06-18 10:20:00,233.96,233.96,233.44,233.54,2970.0,233.96,233.96,233.44,233.54,2970.0
2024-06-18 10:30:00,233.59,233.6,233.14,233.14,1404.0,233.59,233.6,233.14,233.14,1404.0
2024-06-18 10:40:00,233.28,233.49,232.92,233.47,4254.0,233.28,233.49,232.92,233.47,4254.0
2024-06-18 10:50:00,233.33,233.49,232.82,233.32,4548.0,233.33,233.49,232.82,233.32,4548.0
2024-06-18 11:00:00,233.49,233.53,233.0,233.17,3372.0,233.49,233.53,233.0,233.17,3372.0
2024-06-18 11:10:00,233.25,233.55,233.09,233.49,1890.0,233.25,233.55,233.09,233.49,1890.0
2024-06-18 11:20:00,233.55,233.79,233.39,233.54,4902.0,233.55,233.79,233.39,233.54,4902.0
2024-06-18 11:30:00,233.39,233.56,233.39,233.44,800.0,233.39,233.56,233.39,233.44,800.0
2024-06-18 11:40:00,233.49,233.92,233.32,233.92,3489.0,233.49,233.92,233.32,233.92,3489.0
2024-06-18 11:50:00,234.04,234.08,233.33,234.08,8432.0,234.04,234.08,233.33,234.08,8432.0
2024-06-18 12:00:00,233.95,234.21,233.78,233.92,2133.0,233.95,234.21,233.78,233.92,2133.0
2024-06-18 12:10:00,233.95,234.18,233.88,234.18,2782.0,233.95,234.18,233.88,234.18,2782.0
2024-06-18 12:20:00,234.09,234.18,233.88,233.98,3706.0,234.09,234.18,233.88,233.98,3706.0
2024-06-18 12:30:00,233.92,234.36,233.85,234.07,2662.0,233.92,234.36,233.85,234.07,2662.0
2024-06-18 12:40:00,234.17,234.23,233.92,233.93,1700.0,234.17,234.23,233.92,233.93,1700.0
2024-06-18 12:50:00,233.91,234.28,233.78,234.15,4665.0,233.91,234.28,233.78,234.15,4665.0
2024-06-18 13:00:00,234.09,234.19,233.96,233.99,1500.0,234.09,234.19,233.96,233.99,1500.0
2024-06-18 13:10:00,234.1,234.3,233.84,234.3,3689.0,234.1,234.3,233.84,234.3,3689.0
2024-06-18 13:20:00,234.18,234.48,234.16,234.48,1200.0,234.18,234.48,234.16,234.48,1200.0
2024-06-18 13:30:00,234.32,234.65,234.2,234.65,1520.0,234.32,234.65,234.2,234.65,1520.0
2024-06-18 13:40:00,234.59,234.59,233.9,234.44,15962.0,234.59,234.59,233.9,234.44,15962.0
2024-06-18 13:50:00,234.4,234.81,234.39,234.73,2960.0,234.4,234.81,234.39,234.73,2960.0
2024-06-18 14:00:00,234.74,234.74,234.18,234.65,4443.0,234.74,234.74,234.18,234.65,4443.0
2024-06-18 14:10:00,234.65,234.65,234.33,234.34,800.0,234.65,234.65,234.33,234.34,800.0
2024-06-18 14:20:00,234.21,234.65,234.06,234.56,5122.0,234.21,234.65,234.06,234.56,5122.0
2024-06-18 14:30:00,234.56,234.56,234.41,234.43,2470.0,234.56,234.56,234.41,234.43,2470.0
2024-06-18 14:40:00,234.51,234.62,234.51,234.56,1586.0,234.51,234.62,234.51,234.56,1586.0
2024-06-18 14:50:00,234.49,234.49,234.22,234.28,5771.0,234.49,234.49,234.22,234.28,5771.0
2024-06-18 15:00:00,234.36,234.42,233.96,234.04,5718.0,234.36,234.42,233.96,234.04,5718.0
2024-06-18 15:10:00,233.91,233.93,233.49,233.63,7127.0,233.91,233.93,233.49,233.63,7127.0
2024-06-18 15:20:00,233.61,234.12,233.5,233.81,8255.0,233.61,234.12,233.5,233.81,8255.0
2024-06-18 15:30:00,233.75,233.88,233.38,233.4,8224.0,233.75,233.88,233.38,233.4,8224.0
2024-06-18 15:40:00,233.38,233.69,233.18,233.67,8619.0,233.38,233.69,233.18,233.67,8619.0
2024-06-18 15:50:00,233.6,234.16,233.46,233.61,55945.0,233.6,234.16,233.46,233.61,55945.0
2024-06-20 09:30:00,235.11,236.58,234.45,236.54,35715.0,235.11,236.58,234.45,236.54,35715.0
2024-06-20 09:40:00,236.59,241.27,236.11,239.77,159281.0,236.59,241.27,236.11,239.77,159281.0
2024-06-20 09:50:00,239.81,239.81,237.9,237.92,37583.0,239.81,239.81,237.9,237.92,37583.0
2024-06-20 10:00:00,238.25,239.46,237.86,238.98,25086.0,238.25,239.46,237.86,238.98,25086.0
2024-06-20 10:10:00,238.75,239.23,238.21,238.95,8591.0,238.75,239.23,238.21,238.95,8591.0
2024-06-20 10:20:00,239.1,239.83,238.27,238.56,10793.0,239.1,239.83,238.27,238.56,10793.0
2024-06-20 10:30:00,238.51,238.71,238.21,238.71,9702.0,238.51,238.71,238.21,238.71,9702.0
2024-06-20 10:40:00,238.8,239.09,238.47,238.54,9294.0,238.8,239.09,238.47,238.54,9294.0
2024-06-20 10:50:00,238.54,238.72,238.05,238.22,18777.0,238.54,238.72,238.05,238.22,18777.0
2024-06-20 11:00:00,238.24,238.92,238.19,238.79,3573.0,238.24,238.92,238.19,238.79,3573.0
2024-06-20 11:10:00,238.86,238.92,238.21,238.38,13712.0,238.86,238.92,238.21,238.38,13712.0
2024-06-20 11:20:00,238.31,239.32,238.18,239.13,6774.0,238.31,239.32,238.18,239.13,6774.0
2024-06-20 11:30:00,239.01,239.1,238.64,238.8,10822.0,239.01,239.1,238.64,238.8,10822.0
2024-06-20 11:40:00,238.64,238.88,238.21,238.88,18419.0,238.64,238.88,238.21,238.88,18419.0
2024-06-20 11:50:00,238.95,239.79,238.95,239.33,6980.0,238.95,239.79,238.95,239.33,6980.0
2024-06-20 12:00:00,239.19,239.2,238.88,239.04,7017.0,239.19,239.2,238.88,239.04,7017.0
2024-06-20 12:10:00,238.91,239.07,237.41,237.71,13609.0,238.91,239.07,237.41,237.71,13609.0
2024-06-20 12:20:00,237.68,237.79,236.24,236.48,30538.0,237.68,237.79,236.24,236.48,30538.0
2024-06-20 12:30:00,236.32,236.32,235.24,235.98,13594.0,236.32,236.32,235.24,235.98,13594.0
2024-06-20 12:40:00,236.2,236.94,236.17,236.42,13435.0,236.2,236.94,236.17,236.42,13435.0
2024-06-20 12:50:00,236.42,237.21,236.42,237.18,4872.0,236.42,237.21,236.42,237.18,4872.0
2024-06-20 13:00:00,237.22,237.38,236.41,236.59,9430.0,237.22,237.38,236.41,236.59,9430.0
2024-06-20 13:10:00,236.59,237.38,236.59,237.21,8987.0,236.59,237.38,236.59,237.21,8987.0
2024-06-20 13:20:00,237.3,237.3,236.92,236.99,4723.0,237.3,237.3,236.92,236.99,4723.0
2024-06-20 13:30:00,236.99,237.22,235.39,235.42,9955.0,236.99,237.22,235.39,235.42,9955.0
2024-06-20 13:40:00,235.58,236.67,235.41,236.59,6291.0,235.58,236.67,235.41,236.59,6291.0
2024-06-20 13:50:00,236.74,237.16,236.58,237.13,3504.0,236.74,237.16,236.58,237.13,3504.0
2024-06-20 14:00:00,237.16,237.25,236.96,237.16,4219.0,237.16,237.25,236.96,237.16,4219.0
2024-06-20 14:10:00,237.07,237.07,236.75,236.97,5766.0,237.07,237.07,236.75,236.97,5766.0
2024-06-20 14:20:00,236.84,238.33,236.84,238.16,16436.0,236.84,238.33,236.84,238.16,16436.0
2024-06-20 14:30:00,238.2,238.46,237.72,238.46,17513.0,238.2,238.46,237.72,238.46,17513.0
2024-06-20 14:40:00,238.36,238.49,237.41,237.77,16439.0,238.36,238.49,237.41,237.77,16439.0
2024-06-20 14:50:00,237.77,237.77,236.78,237.29,12009.0,237.77,237.77,236.78,237.29,12009.0
2024-06-20 15:00:00,237.24,237.49,236.76,237.46,7239.0,237.24,237.49,236.76,237.46,7239.0
2024-06-20 15:10:00,237.34,237.43,237.24,237.27,5758.0,237.34,237.43,237.24,237.27,5758.0
2024-06-20 15:20:00,237.36,237.58,236.81,237.56,7935.0,237.36,237.58,236.81,237.56,7935.0
2024-06-20 15:30:00,237.56,237.62,237.01,237.2,11007.0,237.56,237.62,237.01,237.2,11007.0
2024-06-20 15:40:00,237.21,237.7,236.81,237.29,19537.0,237.21,237.7,236.81,237.29,19537.0
2024-06-20 15:50:00,237.21,237.69,236.85,237.61,45690.0,237.21,237.69,236.85,237.61,45690.0
2024-06-21 09:30:00,237.21,239.43,237.21,237.98,34523.0,237.21,239.43,237.21,237.98,34523.0
2024-06-21 09:40:00,238.12,238.12,235.82,236.55,12272.0,238.12,238.12,235.82,236.55,12272.0
2024-06-21 09:50:00,236.53,238.74,236.23,238.56,8289.0,236.53,238.74,236.23,238.56,8289.0
2024-06-21 10:00:00,238.69,239.7,238.57,239.34,11575.0,238.69,239.7,238.57,239.34,11575.0
2024-06-21 10:10:00,239.14,239.51,238.47,238.93,29914.0,239.14,239.51,238.47,238.93,29914.0
2024-06-21 10:20:00,239.05,239.49,238.02,238.96,7238.0,239.05,239.49,238.02,238.96,7238.0
2024-06-21 10:30:00,238.8,239.24,238.44,238.64,10895.0,238.8,239.24,238.44,238.64,10895.0
2024-06-21 10:40:00,238.88,239.72,238.7,239.46,22478.0,238.88,239.72,238.7,239.46,22478.0
2024-06-21 10:50:00,239.51,239.66,238.33,238.97,7057.0,239.51,239.66,238.33,238.97,7057.0
2024-06-21 11:00:00,238.98,239.65,238.83,239.02,20768.0,238.98,239.65,238.83,239.02,20768.0
2024-06-21 11:10:00,238.99,239.23,238.69,239.08,7572.0,238.99,239.23,238.69,239.08,7572.0
2024-06-21 11:20:00,238.91,239.29,238.62,238.78,9616.0,238.91,239.29,238.62,238.78,9616.0
2024-06-21 11:30:00,238.69,239.26,238.58,238.91,10019.0,238.69,239.26,238.58,238.91,10019.0
2024-06-21 11:40:00,238.8,239.41,238.79,239.18,22757.0,238.8,239.41,238.79,239.18,22757.0
2024-06-21 11:50:00,239.17,239.27,238.54,238.86,6916.0,239.17,239.27,238.54,238.86,6916.0
2024-06-21 12:00:00,238.87,238.95,238.11,238.31,9439.0,238.87,238.95,238.11,238.31,9439.0
2024-06-21 12:10:00,238.31,238.9,238.31,238.39,4753.0,238.31,238.9,238.31,238.39,4753.0
2024-06-21 12:20:00,238.39,238.4,237.85,237.86,4250.0,238.39,238.4,237.85,237.86,4250.0
2024-06-21 12:30:00,237.83,237.97,237.77,237.97,1058.0,237.83,237.97,237.77,237.97,1058.0
2024-06-21 12:40:00,237.93,237.93,237.65,237.7,4155.0,237.93,237.93,237.65,237.7,4155.0
2024-06-21 12:50:00,237.68,238.32,237.57,238.12,11872.0,237.68,238.32,237.57,238.12,11872.0
2024-06-21 13:00:00,238.07,238.14,237.4,237.4,3698.0,238.07,238.14,237.4,237.4,3698.0
2024-06-21 13:10:00,237.4,237.7,237.36,237.36,3449.0,237.4,237.7,237.36,237.36,3449.0
2024-06-21 13:20:00,237.31,237.31,237.06,237.15,5299.0,237.31,237.31,237.06,237.15,5299.0
2024-06-21 13:30:00,236.9,236.92,236.69,236.69,2300.0,236.9,236.92,236.69,236.69,2300.0
2024-06-21 13:40:00,236.94,236.94,236.67,236.79,1103.0,236.94,236.94,236.67,236.79,1103.0
2024-06-21 13:50:00,236.88,237.12,236.83,236.88,3562.0,236.88,237.12,236.83,236.88,3562.0
2024-06-21 14:00:00,236.83,236.85,236.66,236.79,4103.0,236.83,236.85,236.66,236.79,4103.0
2024-06-21 14:10:00,236.82,237.2,236.82,237.2,3460.0,236.82,237.2,236.82,237.2,3460.0
2024-06-21 14:20:00,237.2,237.45,237.06,237.4,9082.0,237.2,237.45,237.06,237.4,9082.0
2024-06-21 14:30:00,237.41,237.7,237.33,237.7,8300.0,237.41,237.7,237.33,237.7,8300.0
2024-06-21 14:40:00,237.58,237.8,237.52,237.67,5500.0,237.58,237.8,237.52,237.67,5500.0
2024-06-21 14:50:00,237.56,237.92,237.44,237.9,7168.0,237.56,237.92,237.44,237.9,7168.0
2024-06-21 15:00:00,238.01,238.25,237.76,237.77,10787.0,238.01,238.25,237.76,237.77,10787.0
2024-06-21 15:10:00,237.91,238.13,237.9,238.09,10137.0,237.91,238.13,237.9,238.09,10137.0
2024-06-21 15:20:00,238.13,238.82,238.12,238.74,15385.0,238.13,238.82,238.12,238.74,15385.0
2024-06-21 15:30:00,238.8,239.57,238.67,239.2,25161.0,238.8,239.57,238.67,239.2,25161.0
2024-06-21 15:40:00,239.2,239.21,238.59,239.01,28786.0,239.2,239.21,238.59,239.01,28786.0
2024-06-21 15:50:00,239.08,240.14,239.08,240.05,84881.0,239.08,240.14,239.08,240.05,84881.0
2024-06-24 09:30:00,241.04,242.92,239.11,240.39,10668.0,241.04,242.92,239.11,240.39,10668.0
2024-06-24 09:40:00,240.41,242.71,240.3,242.39,18385.0,240.41,242.71,240.3,242.39,18385.0
2024-06-24 09:50:00,242.07,242.62,241.83,242.33,18744.0,242.07,242.62,241.83,242.33,18744.0
2024-06-24 10:00:00,242.34,242.98,242.01,242.63,9181.0,242.34,242.98,242.01,242.63,9181.0
2024-06-24 10:10:00,242.58,244.35,242.57,242.83,17990.0,242.58,244.35,242.57,242.83,17990.0
2024-06-24 10:20:00,243.15,244.0,242.79,242.93,12431.0,243.15,244.0,242.79,242.93,12431.0
2024-06-24 10:30:00,243.07,243.9,243.07,243.9,4329.0,243.07,243.9,243.07,243.9,4329.0
2024-06-24 10:40:00,243.63,243.63,242.24,243.13,9219.0,243.63,243.63,242.24,243.13,9219.0
2024-06-24 10:50:00,243.36,243.92,242.71,243.92,7876.0,243.36,243.92,242.71,243.92,7876.0
2024-06-24 11:00:00,243.94,244.47,243.6,244.23,22107.0,243.94,244.47,243.6,244.23,22107.0
2024-06-24 11:10:00,244.46,244.72,243.22,243.69,20453.0,244.46,244.72,243.22,243.69,20453.0
2024-06-24 11:20:00,243.62,243.87,243.07,243.84,8005.0,243.62,243.87,243.07,243.84,8005.0
2024-06-24 11:30:00,243.81,244.47,243.62,244.04,6504.0,243.81,244.47,243.62,244.04,6504.0
2024-06-24 11:40:00,243.82,243.82,242.85,242.87,2800.0,243.82,243.82,242.85,242.87,2800.0
2024-06-24 11:50:00,242.84,243.03,242.4,243.02,8486.0,242.84,243.03,242.4,243.02,8486.0
2024-06-24 12:00:00,243.18,243.33,242.85,242.96,2216.0,243.18,243.33,242.85,242.96,2216.0
2024-06-24 12:10:00,242.87,243.31,242.85,243.31,4879.0,242.87,243.31,242.85,243.31,4879.0
2024-06-24 12:20:00,243.37,243.71,243.18,243.62,5597.0,243.37,243.71,243.18,243.62,5597.0
2024-06-24 12:30:00,243.66,244.01,243.55,243.84,23211.0,243.66,244.01,243.55,243.84,23211.0
2024-06-24 12:40:00,243.95,244.04,243.62,243.76,13634.0,243.95,244.04,243.62,243.76,13634.0
2024-06-24 12:50:00,243.75,243.76,243.09,243.4,16474.0,243.75,243.76,243.09,243.4,16474.0
2024-06-24 13:00:00,243.5,243.61,242.69,242.91,21343.0,243.5,243.61,242.69,242.91,21343.0
2024-06-24 13:10:00,242.91,243.08,242.71,242.86,3028.0,242.91,243.08,242.71,242.86,3028.0
2024-06-24 13:20:00,242.91,243.29,242.9,243.14,4553.0,242.91,243.29,242.9,243.14,4553.0
2024-06-24 13:30:00,243.26,243.26,242.91,243.1,2930.0,243.26,243.26,242.91,243.1,2930.0
2024-06-24 13:40:00,243.09,243.27,242.9,243.0,7192.0,243.09,243.27,242.9,243.0,7192.0
2024-06-24 13:50:00,242.99,243.19,242.9,243.06,4175.0,242.99,243.19,242.9,243.06,4175.0
2024-06-24 14:00:00,243.06,243.06,242.81,242.95,6278.0,243.06,243.06,242.81,242.95,6278.0
2024-06-24 14:10:00,243.09,243.48,242.99,243.48,2219.0,243.09,243.48,242.99,243.48,2219.0
2024-06-24 14:20:00,243.65,243.76,243.27,243.31,8419.0,243.65,243.76,243.27,243.31,8419.0
2024-06-24 14:30:00,243.28,243.49,242.98,243.46,8963.0,243.28,243.49,242.98,243.46,8963.0
2024-06-24 14:40:00,243.6,243.8,243.37,243.77,10314.0,243.6,243.8,243.37,243.77,10314.0
2024-06-24 14:50:00,243.88,244.04,243.79,243.94,3400.0,243.88,244.04,243.79,243.94,3400.0
2024-06-24 15:00:00,244.08,244.22,243.77,243.85,8332.0,244.08,244.22,243.77,243.85,8332.0
2024-06-24 15:10:00,243.91,244.02,243.59,244.0,20481.0,243.91,244.02,243.59,244.0,20481.0
2024-06-24 15:20:00,243.83,243.89,243.55,243.68,5801.0,243.83,243.89,243.55,243.68,5801.0
2024-06-24 15:30:00,243.78,244.06,242.9,242.9,12278.0,243.78,244.06,242.9,242.9,12278.0
2024-06-24 15:40:00,243.12,243.26,242.05,242.41,19608.0,243.12,243.26,242.05,242.41,19608.0
2024-06-24 15:50:00,242.41,242.84,241.97,242.42,87903.0,242.41,242.84,241.97,242.42,87903.0
2024-06-25 09:30:00,244.19,245.43,242.69,245.33,24040.0,244.19,245.43,242.69,245.33,24040.0
2024-06-25 09:40:00,245.14,245.14,242.69,243.37,7854.0,245.14,245.14,242.69,243.37,7854.0
2024-06-25 09:50:00,243.47,244.62,243.37,244.31,7357.0,243.47,244.62,243.37,244.31,7357.0
2024-06-25 10:00:00,244.31,244.39,241.53,241.53,14185.0,244.31,244.39,241.53,241.53,14185.0
2024-06-25 10:10:00,241.9,242.46,241.51,242.46,16979.0,241.9,242.46,241.51,242.46,16979.0
2024-06-25 10:20:00,242.54,242.79,241.68,242.07,7256.0,242.54,242.79,241.68,242.07,7256.0
2024-06-25 10:30:00,241.58,241.93,241.31,241.93,1700.0,241.58,241.93,241.31,241.93,1700.0
2024-06-25 10:40:00,241.98,241.98,241.29,241.41,2344.0,241.98,241.98,241.29,241.41,2344.0
2024-06-25 10:50:00,241.51,241.89,241.48,241.74,1298.0,241.51,241.89,241.48,241.74,1298.0
2024-06-25 11:00:00,241.6,241.74,241.26,241.65,2900.0,241.6,241.74,241.26,241.65,2900.0
2024-06-25 11:10:00,241.76,241.91,241.52,241.68,1600.0,241.76,241.91,241.52,241.68,1600.0
2024-06-25 11:20:00,241.89,242.25,241.71,242.25,2762.0,241.89,242.25,241.71,242.25,2762.0
2024-06-25 11:30:00,242.26,242.26,241.35,241.51,10069.0,242.26,242.26,241.35,241.51,10069.0
2024-06-25 11:40:00,241.51,241.65,241.34,241.42,1550.0,241.51,241.65,241.34,241.42,1550.0
2024-06-25 11:50:00,241.24,241.68,241.24,241.62,1201.0,241.24,241.68,241.24,241.62,1201.0
2024-06-25 12:00:00,241.62,241.76,241.49,241.6,6712.0,241.62,241.76,241.49,241.6,6712.0
2024-06-25 12:10:00,241.71,242.09,241.71,241.97,1823.0,241.71,242.09,241.71,241.97,1823.0
2024-06-25 12:20:00,241.97,242.21,241.94,241.99,1127.0,241.97,242.21,241.94,241.99,1127.0
2024-06-25 12:30:00,242.03,242.03,241.58,241.9,4208.0,242.03,242.03,241.58,241.9,4208.0
2024-06-25 12:40:00,241.62,241.81,241.44,241.44,2829.0,241.62,241.81,241.44,241.44,2829.0
2024-06-25 12:50:00,241.44,241.44,240.99,241.28,2400.0,241.44,241.44,240.99,241.28,2400.0
2024-06-25 13:00:00,241.24,241.56,240.72,241.03,3343.0,241.24,241.56,240.72,241.03,3343.0
2024-06-25 13:10:00,241.29,241.46,240.92,241.04,3244.0,241.29,241.46,240.92,241.04,3244.0
2024-06-25 13:20:00,240.9,241.59,240.89,241.59,2280.0,240.9,241.59,240.89,241.59,2280.0
2024-06-25 13:30:00,241.55,241.62,241.21,241.42,5234.0,241.55,241.62,241.21,241.42,5234.0
2024-06-25 13:40:00,241.38,242.24,241.38,242.1,8615.0,241.38,242.24,241.38,242.1,8615.0
2024-06-25 13:50:00,242.31,242.45,242.08,242.37,2138.0,242.31,242.45,242.08,242.37,2138.0
2024-06-25 14:00:00,242.45,242.68,242.03,242.19,8407.0,242.45,242.68,242.03,242.19,8407.0
2024-06-25 14:10:00,242.19,242.26,241.9,241.97,3427.0,242.19,242.26,241.9,241.97,3427.0
2024-06-25 14:20:00,242.0,242.33,242.0,242.23,1800.0,242.0,242.33,242.0,242.23,1800.0
2024-06-25 14:30:00,242.24,242.24,241.78,241.78,6894.0,242.24,242.24,241.78,241.78,6894.0
2024-06-25 14:40:00,241.79,241.88,241.41,241.56,5598.0,241.79,241.88,241.41,241.56,5598.0
2024-06-25 14:50:00,241.54,241.87,241.51,241.87,3725.0,241.54,241.87,241.51,241.87,3725.0
2024-06-25 15:00:00,241.77,241.92,241.6,241.79,5651.0,241.77,241.92,241.6,241.79,5651.0
2024-06-25 15:10:00,241.79,242.12,241.56,241.72,12882.0,241.79,242.12,241.56,241.72,12882.0
2024-06-25 15:20:00,241.79,242.12,241.6,242.03,4350.0,241.79,242.12,241.6,242.03,4350.0
2024-06-25 15:30:00,241.89,242.19,241.85,242.16,8091.0,241.89,242.19,241.85,242.16,8091.0
2024-06-25 15:40:00,242.1,242.1,241.02,241.03,36725.0,242.1,242.1,241.02,241.03,36725.0
2024-06-25 15:50:00,241.08,241.16,240.41,240.54,76319.0,241.08,241.16,240.41,240.54,76319.0
2024-06-26 09:30:00,239.59,240.42,239.0,240.42,6441.0,239.59,240.42,239.0,240.42,6441.0
2024-06-26 09:40:00,240.12,240.36,239.71,239.71,519.0,240.12,240.36,239.71,239.71,519.0
2024-06-26 09:50:00,239.79,240.1,239.49,239.99,2729.0,239.79,240.1,239.49,239.99,2729.0
2024-06-26 10:00:00,239.97,240.21,239.52,239.68,4403.0,239.97,240.21,239.52,239.68,4403.0
2024-06-26 10:10:00,239.54,240.07,239.54,240.07,3231.0,239.54,240.07,239.54,240.07,3231.0
2024-06-26 10:20:00,239.87,239.87,239.32,239.66,3546.0,239.87,239.87,239.32,239.66,3546.0
2024-06-26 10:30:00,239.53,239.89,239.29,239.3,1112.0,239.53,239.89,239.29,239.3,1112.0
2024-06-26 10:40:00,239.28,239.84,239.2,239.84,2200.0,239.28,239.84,239.2,239.84,2200.0
2024-06-26 10:50:00,239.98,240.32,239.75,240.15,2372.0,239.98,240.32,239.75,240.15,2372.0
2024-06-26 11:00:00,240.16,240.33,239.69,239.69,2627.0,240.16,240.33,239.69,239.69,2627.0
2024-06-26 11:10:00,239.99,239.99,239.08,239.84,3330.0,239.99,239.99,239.08,239.84,3330.0
2024-06-26 11:20:00,239.95,240.15,239.85,239.85,1606.0,239.95,240.15,239.85,239.85,1606.0
2024-06-26 11:30:00,239.54,239.77,239.26,239.77,1708.0,239.54,239.77,239.26,239.77,1708.0
2024-06-26 11:40:00,239.86,240.18,239.78,240.13,2300.0,239.86,240.18,239.78,240.13,2300.0
2024-06-26 11:50:00,240.17,240.82,240.17,240.82,5214.0,240.17,240.82,240.17,240.82,5214.0
2024-06-26 12:00:00,240.68,241.41,240.68,241.34,4361.0,240.68,241.41,240.68,241.34,4361.0
2024-06-26 12:10:00,241.21,241.34,240.86,240.98,4166.0,241.21,241.34,240.86,240.98,4166.0
2024-06-26 12:20:00,240.64,240.91,240.52,240.75,3088.0,240.64,240.91,240.52,240.75,3088.0
2024-06-26 12:30:00,240.59,240.84,240.33,240.61,11052.0,240.59,240.84,240.33,240.61,11052.0
2024-06-26 12:40:00,240.83,240.83,240.09,240.2,5938.0,240.83,240.83,240.09,240.2,5938.0
2024-06-26 12:50:00,240.2,240.21,239.8,239.89,1631.0,240.2,240.21,239.8,239.89,1631.0
2024-06-26 13:00:00,239.8,239.8,239.24,239.24,3216.0,239.8,239.8,239.24,239.24,3216.0
2024-06-26 13:10:00,239.24,239.61,239.11,239.11,3750.0,239.24,239.61,239.11,239.11,3750.0
2024-06-26 13:20:00,239.08,239.2,238.7,239.2,2875.0,239.08,239.2,238.7,239.2,2875.0
2024-06-26 13:30:00,238.95,238.95,238.72,238.72,900.0,238.95,238.95,238.72,238.72,900.0
2024-06-26 13:40:00,238.69,238.69,237.92,237.92,4411.0,238.69,238.69,237.92,237.92,4411.0
2024-06-26 13:50:00,238.0,238.22,237.99,238.13,3158.0,238.0,238.22,237.99,238.13,3158.0
2024-06-26 14:00:00,238.13,238.27,237.97,238.27,2368.0,238.13,238.27,237.97,238.27,2368.0
2024-06-26 14:10:00,238.27,238.35,238.09,238.1,2834.0,238.27,238.35,238.09,238.1,2834.0
2024-06-26 14:20:00,238.1,238.47,238.1,238.27,2307.0,238.1,238.47,238.1,238.27,2307.0
2024-06-26 14:30:00,238.37,238.65,238.22,238.22,2450.0,238.37,238.65,238.22,238.22,2450.0
2024-06-26 14:40:00,238.37,238.58,238.11,238.58,2440.0,238.37,238.58,238.11,238.58,2440.0
2024-06-26 14:50:00,238.81,238.81,237.98,238.09,4356.0,238.81,238.81,237.98,238.09,4356.0
2024-06-26 15:00:00,238.04,238.26,237.9,238.18,2908.0,238.04,238.26,237.9,238.18,2908.0
2024-06-26 15:10:00,237.99,238.2,237.89,238.17,2000.0,237.99,238.2,237.89,238.17,2000.0
2024-06-26 15:20:00,238.17,238.33,237.97,238.0,3409.0,238.17,238.33,237.97,238.0,3409.0
2024-06-26 15:30:00,237.92,238.34,237.74,238.23,9915.0,237.92,238.34,237.74,238.23,9915.0
2024-06-26 15:40:00,238.38,238.6,238.07,238.51,16750.0,238.38,238.6,238.07,238.51,16750.0
2024-06-26 15:50:00,238.42,239.44,238.4,239.32,30393.0,238.42,239.44,238.4,239.32,30393.0
2024-06-27 09:30:00,235.91,239.26,235.72,237.95,17039.0,235.91,239.26,235.72,237.95,17039.0
2024-06-27 09:40:00,237.84,238.36,237.7,237.88,2740.0,237.84,238.36,237.7,237.88,2740.0
2024-06-27 09:50:00,238.0,238.0,236.49,237.14,9564.0,238.0,238.0,236.49,237.14,9564.0
2024-06-27 10:00:00,237.55,238.12,237.14,237.61,4396.0,237.55,238.12,237.14,237.61,4396.0
2024-06-27 10:10:00,237.79,238.61,237.6,237.6,3004.0,237.79,238.61,237.6,237.6,3004.0
2024-06-27 10:20:00,237.77,239.46,237.77,239.43,3255.0,237.77,239.46,237.77,239.43,3255.0
2024-06-27 10:30:00,239.21,239.39,238.79,239.29,8902.0,239.21,239.39,238.79,239.29,8902.0
2024-06-27 10:40:00,239.19,239.64,238.81,239.64,6537.0,239.19,239.64,238.81,239.64,6537.0
2024-06-27 10:50:00,239.1,239.67,239.1,239.67,4800.0,239.1,239.67,239.1,239.67,4800.0
2024-06-27 11:00:00,239.54,239.55,238.44,239.02,5670.0,239.54,239.55,238.44,239.02,5670.0
2024-06-27 11:10:00,239.22,239.92,239.22,239.92,4902.0,239.22,239.92,239.22,239.92,4902.0
2024-06-27 11:20:00,239.9,240.06,238.76,238.77,7679.0,239.9,240.06,238.76,238.77,7679.0
2024-06-27 11:30:00,238.97,239.16,238.82,239.13,2514.0,238.97,239.16,238.82,239.13,2514.0
2024-06-27 11:40:00,239.13,239.27,238.28,238.43,4390.0,239.13,239.27,238.28,238.43,4390.0
2024-06-27 11:50:00,238.17,238.61,238.17,238.37,1014.0,238.17,238.61,238.17,238.37,1014.0
2024-06-27 12:00:00,238.34,238.63,238.14,238.6,2173.0,238.34,238.63,238.14,238.6,2173.0
2024-06-27 12:10:00,238.8,238.89,238.66,238.84,900.0,238.8,238.89,238.66,238.84,900.0
2024-06-27 12:20:00,239.03,239.05,238.81,238.88,1603.0,239.03,239.05,238.81,238.88,1603.0
2024-06-27 12:30:00,238.89,238.89,238.47,238.7,1917.0,238.89,238.89,238.47,238.7,1917.0
2024-06-27 12:40:00,238.65,239.02,238.63,238.72,2154.0,238.65,239.02,238.63,238.72,2154.0
2024-06-27 12:50:00,238.77,239.27,238.77,239.1,1860.0,238.77,239.27,238.77,239.1,1860.0
2024-06-27 13:00:00,239.11,239.52,239.11,239.5,2709.0,239.11,239.52,239.11,239.5,2709.0
2024-06-27 13:10:00,239.35,239.59,239.16,239.17,3080.0,239.35,239.59,239.16,239.17,3080.0
2024-06-27 13:20:00,239.24,239.52,239.17,239.46,1216.0,239.24,239.52,239.17,239.46,1216.0
2024-06-27 13:30:00,239.49,239.49,239.17,239.31,4494.0,239.49,239.49,239.17,239.31,4494.0
2024-06-27 13:40:00,239.25,239.43,239.14,239.34,1847.0,239.25,239.43,239.14,239.34,1847.0
2024-06-27 13:50:00,239.42,239.64,239.31,239.37,4067.0,239.42,239.64,239.31,239.37,4067.0
2024-06-27 14:00:00,239.24,239.32,238.83,239.01,2030.0,239.24,239.32,238.83,239.01,2030.0
2024-06-27 14:10:00,238.86,238.86,238.44,238.44,2818.0,238.86,238.86,238.44,238.44,2818.0
2024-06-27 14:20:00,238.39,238.6,238.39,238.56,1200.0,238.39,238.6,238.39,238.56,1200.0
2024-06-27 14:30:00,238.56,238.77,238.56,238.65,1627.0,238.56,238.77,238.56,238.65,1627.0
2024-06-27 14:40:00,238.72,238.72,238.49,238.59,1204.0,238.72,238.72,238.49,238.59,1204.0
2024-06-27 14:50:00,238.68,239.01,238.67,238.89,2412.0,238.68,239.01,238.67,238.89,2412.0
2024-06-27 15:00:00,238.92,238.98,238.16,238.5,3717.0,238.92,238.98,238.16,238.5,3717.0
2024-06-27 15:10:00,238.52,238.68,238.39,238.44,4171.0,238.52,238.68,238.39,238.44,4171.0
2024-06-27 15:20:00,238.49,238.62,238.29,238.46,8066.0,238.49,238.62,238.29,238.46,8066.0
2024-06-27 15:30:00,238.47,238.5,238.12,238.31,7140.0,238.47,238.5,238.12,238.31,7140.0
2024-06-27 15:40:00,238.24,238.49,237.88,238.0,10697.0,238.24,238.49,237.88,238.0,10697.0
2024-06-27 15:50:00,238.01,238.35,237.66,238.21,39825.0,238.01,238.35,237.66,238.21,39825.0
2024-06-28 09:30:00,236.89,239.43,236.89,239.08,6008.0,236.89,239.43,236.89,239.08,6008.0
2024-06-28 09:40:00,238.75,238.75,237.93,238.02,5514.0,238.75,238.75,237.93,238.02,5514.0
2024-06-28 09:50:00,238.46,238.52,237.8,237.84,7281.0,238.46,238.52,237.8,237.84,7281.0
2024-06-28 10:00:00,237.84,238.87,237.84,238.87,6510.0,237.84,238.87,237.84,238.87,6510.0
2024-06-28 10:10:00,238.87,239.46,238.74,239.09,7235.0,238.87,239.46,238.74,239.09,7235.0
2024-06-28 10:20:00,239.12,239.93,239.12,239.73,6756.0,239.12,239.93,239.12,239.73,6756.0
2024-06-28 10:30:00,239.93,240.51,239.44,240.19,12699.0,239.93,240.51,239.44,240.19,12699.0
2024-06-28 10:40:00,240.21,241.88,240.03,241.6,67699.0,240.21,241.88,240.03,241.6,67699.0
2024-06-28 10:50:00,241.61,241.95,241.13,241.78,12551.0,241.61,241.95,241.13,241.78,12551.0
2024-06-28 11:00:00,241.73,241.81,240.58,241.32,7625.0,241.73,241.81,240.58,241.32,7625.0
2024-06-28 11:10:00,241.38,241.97,241.31,241.31,6983.0,241.38,241.97,241.31,241.31,6983.0
2024-06-28 11:20:00,241.56,242.1,241.55,241.79,7769.0,241.56,242.1,241.55,241.79,7769.0
2024-06-28 11:30:00,241.79,242.54,241.62,242.37,9065.0,241.79,242.54,241.62,242.37,9065.0
2024-06-28 11:40:00,242.53,242.58,241.98,241.98,18875.0,242.53,242.58,241.98,241.98,18875.0
2024-06-28 11:50:00,241.86,242.23,241.66,242.23,4840.0,241.86,242.23,241.66,242.23,4840.0
2024-06-28 12:00:00,242.25,242.74,241.46,241.49,11819.0,242.25,242.74,241.46,241.49,11819.0
2024-06-28 12:10:00,241.43,241.49,240.71,240.76,5091.0,241.43,241.49,240.71,240.76,5091.0
2024-06-28 12:20:00,240.58,241.5,240.53,241.5,5518.0,240.58,241.5,240.53,241.5,5518.0
2024-06-28 12:30:00,241.54,241.54,240.79,240.9,4958.0,241.54,241.54,240.79,240.9,4958.0
2024-06-28 12:40:00,240.74,241.11,240.43,240.66,10967.0,240.74,241.11,240.43,240.66,10967.0
2024-06-28 12:50:00,240.66,241.2,240.51,241.0,6097.0,240.66,241.2,240.51,241.0,6097.0
2024-06-28 13:00:00,241.0,241.66,240.89,241.66,2969.0,241.0,241.66,240.89,241.66,2969.0
2024-06-28 13:10:00,241.52,241.64,241.21,241.52,6423.0,241.52,241.64,241.21,241.52,6423.0
2024-06-28 13:20:00,241.53,241.87,241.49,241.49,9906.0,241.53,241.87,241.49,241.49,9906.0
2024-06-28 13:30:00,241.47,241.53,240.84,241.35,9843.0,241.47,241.53,240.84,241.35,9843.0
2024-06-28 13:40:00,241.2,241.28,240.7,241.08,9172.0,241.2,241.28,240.7,241.08,9172.0
2024-06-28 13:50:00,241.28,241.51,241.24,241.32,4570.0,241.28,241.51,241.24,241.32,4570.0
2024-06-28 14:00:00,241.21,241.36,241.05,241.26,11094.0,241.21,241.36,241.05,241.26,11094.0
2024-06-28 14:10:00,241.14,241.14,240.79,240.88,9151.0,241.14,241.14,240.79,240.88,9151.0
2024-06-28 14:20:00,240.88,240.92,240.47,240.79,6742.0,240.88,240.92,240.47,240.79,6742.0
2024-06-28 14:30:00,240.79,240.79,240.04,240.05,11740.0,240.79,240.79,240.04,240.05,11740.0
2024-06-28 14:40:00,240.16,240.17,239.65,239.65,8337.0,240.16,240.17,239.65,239.65,8337.0
2024-06-28 14:50:00,239.7,240.03,239.51,239.53,4934.0,239.7,240.03,239.51,239.53,4934.0
2024-06-28 15:00:00,239.53,239.76,239.33,239.76,5204.0,239.53,239.76,239.33,239.76,5204.0
2024-06-28 15:10:00,239.75,239.75,239.42,239.71,6163.0,239.75,239.75,239.42,239.71,6163.0
2024-06-28 15:20:00,239.89,240.0,239.3,239.73,7915.0,239.89,240.0,239.3,239.73,7915.0
2024-06-28 15:30:00,239.6,239.76,238.94,239.18,14929.0,239.6,239.76,238.94,239.18,14929.0
2024-06-28 15:40:00,239.15,239.45,238.77,239.2,31850.0,239.15,239.45,238.77,239.2,31850.0
2024-06-28 15:50:00,239.29,240.47,239.29,240.0,92949.0,239.29,240.47,239.29,240.0,92949.0
2024-07-01 09:30:00,240.85,241.44,238.03,238.2,12021.0,240.85,241.44,238.03,238.2,12021.0
2024-07-01 09:40:00,238.81,238.9,236.51,237.49,7871.0,238.81,238.9,236.51,237.49,7871.0
2024-07-01 09:50:00,237.51,237.61,236.69,237.16,13660.0,237.51,237.61,236.69,237.16,13660.0
2024-07-01 10:00:00,237.16,238.38,236.86,236.86,9115.0,237.16,238.38,236.86,236.86,9115.0
2024-07-01 10:10:00,236.63,236.7,235.14,235.92,17952.0,236.63,236.7,235.14,235.92,17952.0
2024-07-01 10:20:00,236.34,236.6,235.64,236.41,8176.0,236.34,236.6,235.64,236.41,8176.0
2024-07-01 10:30:00,236.34,236.34,235.54,235.58,5269.0,236.34,236.34,235.54,235.58,5269.0
2024-07-01 10:40:00,235.67,236.02,235.12,235.35,3585.0,235.67,236.02,235.12,235.35,3585.0
2024-07-01 10:50:00,235.19,235.48,234.76,235.22,5911.0,235.19,235.48,234.76,235.22,5911.0
2024-07-01 11:00:00,235.31,235.31,234.9,234.91,4765.0,235.31,235.31,234.9,234.91,4765.0
2024-07-01 11:10:00,234.75,235.25,234.22,234.28,18380.0,234.75,235.25,234.22,234.28,18380.0
2024-07-01 11:20:00,234.59,234.59,233.42,234.03,6199.0,234.59,234.59,233.42,234.03,6199.0
2024-07-01 11:30:00,233.94,234.15,232.97,233.08,45504.0,233.94,234.15,232.97,233.08,45504.0
2024-07-01 11:40:00,232.87,233.37,232.77,232.77,8228.0,232.87,233.37,232.77,232.77,8228.0
2024-07-01 11:50:00,232.98,233.21,232.49,232.66,5919.0,232.98,233.21,232.49,232.66,5919.0
2024-07-01 12:00:00,232.73,233.12,232.24,232.37,4055.0,232.73,233.12,232.24,232.37,4055.0
2024-07-01 12:10:00,232.36,232.36,230.7,231.08,71395.0,232.36,232.36,230.7,231.08,71395.0
2024-07-01 12:20:00,231.12,232.52,231.12,232.4,33800.0,231.12,232.52,231.12,232.4,33800.0
2024-07-01 12:30:00,232.45,232.48,231.6,231.6,15172.0,232.45,232.48,231.6,231.6,15172.0
2024-07-01 12:40:00,231.58,232.04,231.57,231.75,8224.0,231.58,232.04,231.57,231.75,8224.0
2024-07-01 12:50:00,231.78,232.25,231.78,232.25,4009.0,231.78,232.25,231.78,232.25,4009.0
2024-07-01 13:00:00,232.24,232.31,231.95,232.28,4856.0,232.24,232.31,231.95,232.28,4856.0
2024-07-01 13:10:00,232.34,232.61,232.02,232.12,10138.0,232.34,232.61,232.02,232.12,10138.0
2024-07-01 13:20:00,232.12,232.55,231.87,232.12,10201.0,232.12,232.55,231.87,232.12,10201.0
2024-07-01 13:30:00,232.12,232.61,232.06,232.59,5992.0,232.12,232.61,232.06,232.59,5992.0
2024-07-01 13:40:00,232.58,232.59,232.14,232.21,7437.0,232.58,232.59,232.14,232.21,7437.0
2024-07-01 13:50:00,232.17,232.42,232.02,232.31,15166.0,232.17,232.42,232.02,232.31,15166.0
2024-07-01 14:00:00,232.24,232.92,232.06,232.74,17599.0,232.24,232.92,232.06,232.74,17599.0
2024-07-01 14:10:00,232.67,233.37,232.65,233.36,8374.0,232.67,233.37,232.65,233.36,8374.0
2024-07-01 14:20:00,233.3,233.36,232.95,232.95,4336.0,233.3,233.36,232.95,232.95,4336.0
2024-07-01 14:30:00,232.9,233.33,232.89,233.33,4334.0,232.9,233.33,232.89,233.33,4334.0
2024-07-01 14:40:00,233.19,233.27,232.62,232.68,2319.0,233.19,233.27,232.62,232.68,2319.0
2024-07-01 14:50:00,232.72,232.83,232.33,232.83,3971.0,232.72,232.83,232.33,232.83,3971.0
2024-07-01 15:00:00,232.83,233.11,232.45,233.0,7456.0,232.83,233.11,232.45,233.0,7456.0
2024-07-01 15:10:00,233.11,233.11,232.87,232.98,6750.0,233.11,233.11,232.87,232.98,6750.0
2024-07-01 15:20:00,232.88,232.93,232.17,232.92,10234.0,232.88,232.93,232.17,232.92,10234.0
2024-07-01 15:30:00,232.78,232.85,232.33,232.5,9361.0,232.78,232.85,232.33,232.5,9361.0
2024-07-01 15:40:00,232.43,232.53,231.91,232.03,24858.0,232.43,232.53,231.91,232.03,24858.0
2024-07-01 15:50:00,232.11,233.19,231.86,233.02,82265.0,232.11,233.19,231.86,233.02,82265.0
2024-07-02 09:30:00,235.34,235.71,233.96,234.41,13562.0,235.34,235.71,233.96,234.41,13562.0
2024-07-02 09:40:00,234.51,234.57,232.9,233.0,10776.0,234.51,234.57,232.9,233.0,10776.0
2024-07-02 09:50:00,232.43,232.77,231.77,231.83,6677.0,232.43,232.77,231.77,231.83,6677.0
2024-07-02 10:00:00,232.31,233.08,232.08,232.24,9384.0,232.31,233.08,232.08,232.24,9384.0
2024-07-02 10:10:00,232.16,232.34,231.67,232.33,8605.0,232.16,232.34,231.67,232.33,8605.0
2024-07-02 10:20:00,232.14,232.5,231.98,232.19,8211.0,232.14,232.5,231.98,232.19,8211.0
2024-07-02 10:30:00,232.21,232.27,231.24,231.24,7009.0,232.21,232.27,231.24,231.24,7009.0
2024-07-02 10:40:00,231.27,232.12,231.27,232.05,12885.0,231.27,232.12,231.27,232.05,12885.0
2024-07-02 10:50:00,232.06,232.8,231.9,232.8,8600.0,232.06,232.8,231.9,232.8,8600.0
2024-07-02 11:00:00,232.81,233.06,232.45,232.7,5189.0,232.81,233.06,232.45,232.7,5189.0
2024-07-02 11:10:00,232.61,232.61,232.02,232.02,2644.0,232.61,232.61,232.02,232.02,2644.0
2024-07-02 11:20:00,232.23,232.57,232.08,232.51,8489.0,232.23,232.57,232.08,232.51,8489.0
2024-07-02 11:30:00,232.5,232.5,232.08,232.26,5179.0,232.5,232.5,232.08,232.26,5179.0
2024-07-02 11:40:00,232.39,233.24,232.39,233.24,9534.0,232.39,233.24,232.39,233.24,9534.0
2024-07-02 11:50:00,233.34,233.66,233.23,233.42,3305.0,233.34,233.66,233.23,233.42,3305.0
2024-07-02 12:00:00,233.3,233.34,232.99,233.13,2986.0,233.3,233.34,232.99,233.13,2986.0
2024-07-02 12:10:00,233.06,233.54,233.05,233.14,5999.0,233.06,233.54,233.05,233.14,5999.0
2024-07-02 12:20:00,233.27,233.44,233.17,233.33,2878.0,233.27,233.44,233.17,233.33,2878.0
2024-07-02 12:30:00,233.28,233.5,232.94,233.09,6617.0,233.28,233.5,232.94,233.09,6617.0
2024-07-02 12:40:00,232.95,233.1,232.52,233.1,4491.0,232.95,233.1,232.52,233.1,4491.0
2024-07-02 12:50:00,233.05,233.2,232.89,232.98,3912.0,233.05,233.2,232.89,232.98,3912.0
2024-07-02 13:00:00,232.87,233.22,232.87,233.21,4067.0,232.87,233.22,232.87,233.21,4067.0
2024-07-02 13:10:00,233.24,233.71,233.06,233.7,4758.0,233.24,233.71,233.06,233.7,4758.0
2024-07-02 13:20:00,233.74,234.1,233.5,233.99,12504.0,233.74,234.1,233.5,233.99,12504.0
2024-07-02 13:30:00,233.85,234.13,233.84,234.0,7987.0,233.85,234.13,233.84,234.0,7987.0
2024-07-02 13:40:00,234.09,234.09,233.44,233.85,6191.0,234.09,234.09,233.44,233.85,6191.0
2024-07-02 13:50:00,233.88,234.2,233.52,234.2,8523.0,233.88,234.2,233.52,234.2,8523.0
2024-07-02 14:00:00,234.2,234.51,233.92,234.0,5887.0,234.2,234.51,233.92,234.0,5887.0
2024-07-02 14:10:00,234.02,234.33,234.02,234.09,2661.0,234.02,234.33,234.02,234.09,2661.0
2024-07-02 14:20:00,233.91,233.97,233.63,233.89,5594.0,233.91,233.97,233.63,233.89,5594.0
2024-07-02 14:30:00,233.9,233.9,233.57,233.88,3112.0,233.9,233.9,233.57,233.88,3112.0
2024-07-02 14:40:00,233.83,233.96,233.8,233.93,2808.0,233.83,233.96,233.8,233.93,2808.0
2024-07-02 14:50:00,233.88,234.16,233.86,233.98,8164.0,233.88,234.16,233.86,233.98,8164.0
2024-07-02 15:00:00,234.17,234.48,233.97,234.22,7106.0,234.17,234.48,233.97,234.22,7106.0
2024-07-02 15:10:00,234.18,234.24,233.87,233.93,4018.0,234.18,234.24,233.87,233.93,4018.0
2024-07-02 15:20:00,234.01,234.34,234.0,234.29,5093.0,234.01,234.34,234.0,234.29,5093.0
2024-07-02 15:30:00,234.29,234.49,234.09,234.48,10786.0,234.29,234.49,234.09,234.48,10786.0
2024-07-02 15:40:00,234.54,234.56,234.29,234.54,16967.0,234.54,234.56,234.29,234.54,16967.0
2024-07-02 15:50:00,234.5,235.64,234.48,235.6,91329.0,234.5,235.64,234.48,235.6,91329.0
2024-07-03 09:30:00,234.58,236.66,234.38,235.66,9351.0,234.58,236.66,234.38,235.66,9351.0
2024-07-03 09:40:00,235.62,235.62,233.87,234.94,4603.0,235.62,235.62,233.87,234.94,4603.0
2024-07-03 09:50:00,234.76,234.9,234.29,234.47,5057.0,234.76,234.9,234.29,234.47,5057.0
2024-07-03 10:00:00,234.7,235.71,234.57,235.61,4479.0,234.7,235.71,234.57,235.61,4479.0
2024-07-03 10:10:00,235.76,236.24,235.15,236.07,11090.0,235.76,236.24,235.15,236.07,11090.0
2024-07-03 10:20:00,236.07,236.77,236.02,236.02,15776.0,236.07,236.77,236.02,236.02,15776.0
2024-07-03 10:30:00,236.33,236.5,235.53,235.81,9489.0,236.33,236.5,235.53,235.81,9489.0
2024-07-03 10:40:00,235.65,235.65,234.53,234.99,5326.0,235.65,235.65,234.53,234.99,5326.0
2024-07-03 10:50:00,234.9,235.15,234.21,234.45,7943.0,234.9,235.15,234.21,234.45,7943.0
2024-07-03 11:00:00,234.31,234.33,233.73,234.26,5374.0,234.31,234.33,233.73,234.26,5374.0
2024-07-03 11:10:00,234.1,234.7,234.08,234.25,5626.0,234.1,234.7,234.08,234.25,5626.0
2024-07-03 11:20:00,234.25,234.62,234.12,234.37,4656.0,234.25,234.62,234.12,234.37,4656.0
2024-07-03 11:30:00,234.43,234.53,234.05,234.34,8795.0,234.43,234.53,234.05,234.34,8795.0
2024-07-03 11:40:00,234.28,234.49,233.86,234.38,6067.0,234.28,234.49,233.86,234.38,6067.0
2024-07-03 11:50:00,234.43,234.58,234.26,234.41,4213.0,234.43,234.58,234.26,234.41,4213.0
2024-07-03 12:00:00,234.42,234.86,234.19,234.8,5596.0,234.42,234.86,234.19,234.8,5596.0
2024-07-03 12:10:00,234.83,234.85,233.94,233.94,5529.0,234.83,234.85,233.94,233.94,5529.0
2024-07-03 12:20:00,234.06,234.44,233.91,233.94,6233.0,234.06,234.44,233.91,233.94,6233.0
2024-07-03 12:30:00,234.05,234.05,233.4,233.7,15544.0,234.05,234.05,233.4,233.7,15544.0
2024-07-03 12:40:00,233.71,233.79,233.05,233.31,7064.0,233.71,233.79,233.05,233.31,7064.0
2024-07-03 12:50:00,233.25,233.87,233.15,233.65,19920.0,233.25,233.87,233.15,233.65,19920.0
2024-07-05 09:30:00,233.25,234.4,232.22,234.4,3890.0,233.25,234.4,232.22,234.4,3890.0
2024-07-05 09:40:00,235.04,235.59,234.41,234.52,3905.0,235.04,235.59,234.41,234.52,3905.0
2024-07-05 09:50:00,234.77,235.37,233.86,234.81,4187.0,234.77,235.37,233.86,234.81,4187.0
2024-07-05 10:00:00,234.83,235.86,234.78,235.56,2100.0,234.83,235.86,234.78,235.56,2100.0
2024-07-05 10:10:00,235.87,236.99,235.87,236.54,2565.0,235.87,236.99,235.87,236.54,2565.0
2024-07-05 10:20:00,236.54,237.16,236.19,236.31,6654.0,236.54,237.16,236.19,236.31,6654.0
2024-07-05 10:30:00,236.21,236.52,236.07,236.52,2862.0,236.21,236.52,236.07,236.52,2862.0
2024-07-05 10:40:00,236.85,236.85,236.07,236.15,4237.0,236.85,236.85,236.07,236.15,4237.0
2024-07-05 10:50:00,236.16,236.22,235.9,236.21,2399.0,236.16,236.22,235.9,236.21,2399.0
2024-07-05 11:00:00,236.45,237.21,236.18,237.01,3145.0,236.45,237.21,236.18,237.01,3145.0
2024-07-05 11:10:00,237.03,237.21,235.18,235.18,4398.0,237.03,237.21,235.18,235.18,4398.0
2024-07-05 11:20:00,234.97,234.97,234.36,234.68,1818.0,234.97,234.97,234.36,234.68,1818.0
2024-07-05 11:30:00,234.69,234.69,234.0,234.64,2720.0,234.69,234.69,234.0,234.64,2720.0
2024-07-05 11:40:00,234.21,234.87,234.1,234.78,9149.0,234.21,234.87,234.1,234.78,9149.0
2024-07-05 11:50:00,234.86,234.86,233.94,234.24,4371.0,234.86,234.86,233.94,234.24,4371.0
2024-07-05 12:00:00,234.4,234.57,234.27,234.4,1956.0,234.4,234.57,234.27,234.4,1956.0
2024-07-05 12:10:00,234.43,234.78,234.28,234.78,2220.0,234.43,234.78,234.28,234.78,2220.0
2024-07-05 12:20:00,234.43,235.11,234.43,234.96,2174.0,234.43,235.11,234.43,234.96,2174.0
2024-07-05 12:30:00,234.97,235.26,234.83,235.14,3632.0,234.97,235.26,234.83,235.14,3632.0
2024-07-05 12:40:00,235.06,235.27,234.54,234.54,2214.0,235.06,235.27,234.54,234.54,2214.0
2024-07-05 12:50:00,234.56,235.28,234.56,235.28,3069.0,234.56,235.28,234.56,235.28,3069.0
2024-07-05 13:00:00,235.12,235.87,235.1,235.85,5525.0,235.12,235.87,235.1,235.85,5525.0
2024-07-05 13:10:00,235.51,235.57,234.7,234.86,5214.0,235.51,235.57,234.7,234.86,5214.0
2024-07-05 13:20:00,234.87,235.37,234.73,235.27,3374.0,234.87,235.37,234.73,235.27,3374.0
2024-07-05 13:30:00,235.39,235.51,235.04,235.41,2700.0,235.39,235.51,235.04,235.41,2700.0
2024-07-05 13:40:00,235.24,235.87,235.23,235.63,2340.0,235.24,235.87,235.23,235.63,2340.0
2024-07-05 13:50:00,235.63,235.65,235.38,235.46,2233.0,235.63,235.65,235.38,235.46,2233.0
2024-07-05 14:00:00,235.41,235.58,235.26,235.44,4420.0,235.41,235.58,235.26,235.44,4420.0
2024-07-05 14:10:00,235.65,235.96,235.37,235.92,7951.0,235.65,235.96,235.37,235.92,7951.0
2024-07-05 14:20:00,236.17,236.17,235.85,235.98,4120.0,236.17,236.17,235.85,235.98,4120.0
2024-07-05 14:30:00,235.89,236.27,235.68,236.22,8743.0,235.89,236.27,235.68,236.22,8743.0
2024-07-05 14:40:00,236.07,236.62,235.98,236.15,4806.0,236.07,236.62,235.98,236.15,4806.0
2024-07-05 14:50:00,236.23,236.85,236.15,236.56,5427.0,236.23,236.85,236.15,236.56,5427.0
2024-07-05 15:00:00,236.65,236.89,236.24,236.49,4233.0,236.65,236.89,236.24,236.49,4233.0
2024-07-05 15:10:00,236.5,236.57,236.2,236.51,5025.0,236.5,236.57,236.2,236.51,5025.0
2024-07-05 15:20:00,236.52,236.52,236.09,236.17,3921.0,236.52,236.52,236.09,236.17,3921.0
2024-07-05 15:30:00,236.17,236.39,236.03,236.04,10698.0,236.17,236.39,236.03,236.04,10698.0
2024-07-05 15:40:00,236.03,236.31,235.93,236.11,14394.0,236.03,236.31,235.93,236.11,14394.0
2024-07-05 15:50:00,236.23,236.44,235.49,235.8,42178.0,236.23,236.44,235.49,235.8,42178.0
2024-07-08 09:30:00,237.87,237.99,237.08,237.64,2231.0,237.87,237.99,237.08,237.64,2231.0
2024-07-08 09:40:00,238.01,238.01,236.01,236.54,8398.0,238.01,238.01,236.01,236.54,8398.0
2024-07-08 09:50:00,236.54,237.89,236.29,237.88,6159.0,236.54,237.89,236.29,237.88,6159.0
2024-07-08 10:00:00,237.85,238.52,237.39,238.07,6186.0,237.85,238.52,237.39,238.07,6186.0
2024-07-08 10:10:00,237.8,238.27,237.29,238.07,4236.0,237.8,238.27,237.29,238.07,4236.0
2024-07-08 10:20:00,237.45,238.42,237.44,238.2,2000.0,237.45,238.42,237.44,238.2,2000.0
2024-07-08 10:30:00,238.21,239.28,237.98,238.9,7522.0,238.21,239.28,237.98,238.9,7522.0
2024-07-08 10:40:00,239.02,239.46,238.9,239.46,4309.0,239.02,239.46,238.9,239.46,4309.0
2024-07-08 10:50:00,239.14,239.67,239.14,239.62,3875.0,239.14,239.67,239.14,239.62,3875.0
2024-07-08 11:00:00,239.68,239.88,238.77,239.09,2467.0,239.68,239.88,238.77,239.09,2467.0
2024-07-08 11:10:00,238.99,239.82,238.98,239.68,2914.0,238.99,239.82,238.98,239.68,2914.0
2024-07-08 11:20:00,239.68,240.06,239.41,239.8,4795.0,239.68,240.06,239.41,239.8,4795.0
2024-07-08 11:30:00,239.8,239.95,238.56,239.17,17819.0,239.8,239.95,238.56,239.17,17819.0
2024-07-08 11:40:00,239.38,239.61,238.52,239.18,11200.0,239.38,239.61,238.52,239.18,11200.0
2024-07-08 11:50:00,239.15,239.15,238.56,238.91,3417.0,239.15,239.15,238.56,238.91,3417.0
2024-07-08 12:00:00,238.8,239.17,238.61,239.17,2264.0,238.8,239.17,238.61,239.17,2264.0
2024-07-08 12:10:00,239.27,240.27,239.25,239.94,8288.0,239.27,240.27,239.25,239.94,8288.0
2024-07-08 12:20:00,239.99,239.99,239.49,239.6,3834.0,239.99,239.99,239.49,239.6,3834.0
2024-07-08 12:30:00,239.6,240.0,239.49,239.78,4957.0,239.6,240.0,239.49,239.78,4957.0
2024-07-08 12:40:00,239.88,240.58,239.74,240.56,21035.0,239.88,240.58,239.74,240.56,21035.0
2024-07-08 12:50:00,240.6,240.84,240.46,240.58,2925.0,240.6,240.84,240.46,240.58,2925.0
2024-07-08 13:00:00,240.71,240.71,240.05,240.5,6498.0,240.71,240.71,240.05,240.5,6498.0
2024-07-08 13:10:00,240.77,240.84,240.49,240.6,2427.0,240.77,240.84,240.49,240.6,2427.0
2024-07-08 13:20:00,240.74,241.27,240.52,240.83,3410.0,240.74,241.27,240.52,240.83,3410.0
2024-07-08 13:30:00,241.18,241.26,240.92,241.09,1500.0,241.18,241.26,240.92,241.09,1500.0
2024-07-08 13:40:00,240.94,241.42,240.94,241.42,3139.0,240.94,241.42,240.94,241.42,3139.0
2024-07-08 13:50:00,241.27,241.27,240.87,241.05,3588.0,241.27,241.27,240.87,241.05,3588.0
2024-07-08 14:00:00,241.04,241.25,240.09,240.25,1482.0,241.04,241.25,240.09,240.25,1482.0
2024-07-08 14:10:00,240.0,240.41,239.99,240.34,2038.0,240.0,240.41,239.99,240.34,2038.0
2024-07-08 14:20:00,240.37,240.63,240.33,240.6,2616.0,240.37,240.63,240.33,240.6,2616.0
2024-07-08 14:30:00,240.59,240.65,240.16,240.39,11508.0,240.59,240.65,240.16,240.39,11508.0
2024-07-08 14:40:00,240.29,240.55,239.97,240.45,2994.0,240.29,240.55,239.97,240.45,2994.0
2024-07-08 14:50:00,240.55,240.6,240.43,240.56,7013.0,240.55,240.6,240.43,240.56,7013.0
2024-07-08 15:00:00,240.57,240.91,240.57,240.76,2000.0,240.57,240.91,240.57,240.76,2000.0
2024-07-08 15:10:00,240.76,241.14,240.6,240.6,5868.0,240.76,241.14,240.6,240.6,5868.0
2024-07-08 15:20:00,240.41,240.57,240.05,240.05,8015.0,240.41,240.57,240.05,240.05,8015.0
2024-07-08 15:30:00,239.94,240.47,239.94,240.23,4498.0,239.94,240.47,239.94,240.23,4498.0
2024-07-08 15:40:00,240.22,240.24,239.14,239.24,17692.0,240.22,240.24,239.14,239.24,17692.0
2024-07-08 15:50:00,239.29,239.55,238.51,238.61,51250.0,239.29,239.55,238.51,238.61,51250.0
2024-07-09 09:30:00,239.06,240.38,239.06,240.08,4169.0,239.06,240.38,239.06,240.08,4169.0
2024-07-09 09:40:00,240.34,240.75,239.75,239.91,3700.0,240.34,240.75,239.75,239.91,3700.0
2024-07-09 09:50:00,239.69,239.91,239.19,239.67,3852.0,239.69,239.91,239.19,239.67,3852.0
2024-07-09 10:00:00,239.27,239.91,239.02,239.91,6602.0,239.27,239.91,239.02,239.91,6602.0
2024-07-09 10:10:00,240.03,240.31,240.02,240.31,600.0,240.03,240.31,240.02,240.31,600.0
2024-07-09 10:20:00,240.2,240.39,239.71,240.37,4514.0,240.2,240.39,239.71,240.37,4514.0
2024-07-09 10:30:00,240.13,241.22,239.95,240.77,3791.0,240.13,241.22,239.95,240.77,3791.0
2024-07-09 10:40:00,240.67,240.67,240.05,240.18,2561.0,240.67,240.67,240.05,240.18,2561.0
2024-07-09 10:50:00,240.18,240.54,240.18,240.47,1217.0,240.18,240.54,240.18,240.47,1217.0
2024-07-09 11:00:00,240.67,241.04,240.55,240.56,2402.0,240.67,241.04,240.55,240.56,2402.0
2024-07-09 11:10:00,240.54,240.72,240.52,240.66,2302.0,240.54,240.72,240.52,240.66,2302.0
2024-07-09 11:20:00,240.73,240.73,240.28,240.39,1750.0,240.73,240.73,240.28,240.39,1750.0
2024-07-09 11:30:00,240.45,241.07,240.45,240.88,2872.0,240.45,241.07,240.45,240.88,2872.0
2024-07-09 11:40:00,240.74,241.06,240.72,240.8,1224.0,240.74,241.06,240.72,240.8,1224.0
2024-07-09 11:50:00,240.97,240.97,240.91,240.91,300.0,240.97,240.97,240.91,240.91,300.0
2024-07-09 12:00:00,241.05,241.49,241.0,241.17,2605.0,241.05,241.49,241.0,241.17,2605.0
2024-07-09 12:10:00,241.19,242.26,241.07,241.65,74562.0,241.19,242.26,241.07,241.65,74562.0
2024-07-09 12:20:00,241.84,241.84,241.29,241.52,3585.0,241.84,241.84,241.29,241.52,3585.0
2024-07-09 12:30:00,241.65,241.82,241.64,241.74,2228.0,241.65,241.82,241.64,241.74,2228.0
2024-07-09 12:40:00,241.68,242.5,241.66,242.41,3437.0,241.68,242.5,241.66,242.41,3437.0
2024-07-09 12:50:00,242.48,243.17,242.47,243.1,5582.0,242.48,243.17,242.47,243.1,5582.0
2024-07-09 13:00:00,243.1,243.26,242.75,243.03,3442.0,243.1,243.26,242.75,243.03,3442.0
2024-07-09 13:10:00,242.75,243.36,242.67,242.77,2680.0,242.75,243.36,242.67,242.77,2680.0
2024-07-09 13:20:00,242.96,243.07,242.88,242.96,1917.0,242.96,243.07,242.88,242.96,1917.0
2024-07-09 13:30:00,242.94,243.33,242.93,243.21,4372.0,242.94,243.33,242.93,243.21,4372.0
2024-07-09 13:40:00,243.33,243.34,242.8,242.8,7257.0,243.33,243.34,242.8,242.8,7257.0
2024-07-09 13:50:00,242.89,243.45,242.88,243.06,8984.0,242.89,243.45,242.88,243.06,8984.0
2024-07-09 14:00:00,243.02,243.15,242.41,242.41,30864.0,243.02,243.15,242.41,242.41,30864.0
2024-07-09 14:10:00,242.45,242.72,242.19,242.35,3656.0,242.45,242.72,242.19,242.35,3656.0
2024-07-09 14:20:00,242.34,242.35,241.73,241.77,2227.0,242.34,242.35,241.73,241.77,2227.0
2024-07-09 14:30:00,241.63,242.0,241.43,242.0,4826.0,241.63,242.0,241.43,242.0,4826.0
2024-07-09 14:40:00,241.9,241.9,241.59,241.67,2101.0,241.9,241.9,241.59,241.67,2101.0
2024-07-09 14:50:00,241.46,241.48,241.16,241.2,7572.0,241.46,241.48,241.16,241.2,7572.0
2024-07-09 15:00:00,241.17,241.46,241.02,241.19,7392.0,241.17,241.46,241.02,241.19,7392.0
2024-07-09 15:10:00,241.21,241.21,240.6,240.7,2835.0,241.21,241.21,240.6,240.7,2835.0
2024-07-09 15:20:00,240.62,240.89,240.57,240.81,3921.0,240.62,240.89,240.57,240.81,3921.0
2024-07-09 15:30:00,240.73,240.84,240.63,240.79,2700.0,240.73,240.84,240.63,240.79,2700.0
2024-07-09 15:40:00,240.79,240.95,240.31,240.36,9632.0,240.79,240.95,240.31,240.36,9632.0
2024-07-09 15:50:00,240.47,240.78,239.92,240.12,40288.0,240.47,240.78,239.92,240.12,40288.0
2024-07-10 09:30:00,241.37,243.51,241.01,242.39,15188.0,241.37,243.51,241.01,242.39,15188.0
2024-07-10 09:40:00,242.4,243.6,242.15,242.72,4172.0,242.4,243.6,242.15,242.72,4172.0
2024-07-10 09:50:00,242.72,243.21,242.48,243.15,2727.0,242.72,243.21,242.48,243.15,2727.0
2024-07-10 10:00:00,243.19,243.95,243.19,243.67,11046.0,243.19,243.95,243.19,243.67,11046.0
2024-07-10 10:10:00,243.51,244.37,242.96,243.53,19675.0,243.51,244.37,242.96,243.53,19675.0
2024-07-10 10:20:00,243.24,243.81,242.2,242.35,7608.0,243.24,243.81,242.2,242.35,7608.0
2024-07-10 10:30:00,242.21,242.3,241.9,242.06,3616.0,242.21,242.3,241.9,242.06,3616.0
2024-07-10 10:40:00,242.09,243.63,242.02,243.49,10859.0,242.09,243.63,242.02,243.49,10859.0
2024-07-10 10:50:00,243.64,244.01,243.04,244.01,8658.0,243.64,244.01,243.04,244.01,8658.0
2024-07-10 11:00:00,243.83,243.98,242.42,242.42,12464.0,243.83,243.98,242.42,242.42,12464.0
2024-07-10 11:10:00,242.42,242.94,242.25,242.73,5227.0,242.42,242.94,242.25,242.73,5227.0
2024-07-10 11:20:00,242.62,242.99,242.26,242.26,7886.0,242.62,242.99,242.26,242.26,7886.0
2024-07-10 11:30:00,242.45,242.56,241.99,242.08,4000.0,242.45,242.56,241.99,242.08,4000.0
2024-07-10 11:40:00,242.23,242.42,242.15,242.39,2600.0,242.23,242.42,242.15,242.39,2600.0
2024-07-10 11:50:00,242.19,242.3,241.78,241.97,7982.0,242.19,242.3,241.78,241.97,7982.0
2024-07-10 12:00:00,241.93,242.47,241.82,242.26,7003.0,241.93,242.47,241.82,242.26,7003.0
2024-07-10 12:10:00,242.16,242.59,242.13,242.31,2348.0,242.16,242.59,242.13,242.31,2348.0
2024-07-10 12:20:00,242.22,242.44,242.0,242.1,10521.0,242.22,242.44,242.0,242.1,10521.0
2024-07-10 12:30:00,242.02,242.7,242.01,242.7,5427.0,242.02,242.7,242.01,242.7,5427.0
2024-07-10 12:40:00,242.72,242.93,242.72,242.75,2253.0,242.72,242.93,242.72,242.75,2253.0
2024-07-10 12:50:00,242.47,242.73,242.39,242.67,2198.0,242.47,242.73,242.39,242.67,2198.0
2024-07-10 13:00:00,242.63,242.94,242.61,242.94,5252.0,242.63,242.94,242.61,242.94,5252.0
2024-07-10 13:10:00,242.91,243.07,242.68,243.05,2600.0,242.91,243.07,242.68,243.05,2600.0
2024-07-10 13:20:00,243.05,243.12,242.49,242.78,5542.0,243.05,243.12,242.49,242.78,5542.0
2024-07-10 13:30:00,242.57,242.71,242.46,242.59,3981.0,242.57,242.71,242.46,242.59,3981.0
2024-07-10 13:40:00,242.66,243.0,242.66,242.8,4369.0,242.66,243.0,242.66,242.8,4369.0
2024-07-10 13:50:00,242.83,243.36,242.68,243.31,4601.0,242.83,243.36,242.68,243.31,4601.0
2024-07-10 14:00:00,243.44,243.73,243.26,243.5,3062.0,243.44,243.73,243.26,243.5,3062.0
2024-07-10 14:10:00,243.49,243.64,243.11,243.52,4295.0,243.49,243.64,243.11,243.52,4295.0
2024-07-10 14:20:00,243.56,243.85,243.44,243.73,3616.0,243.56,243.85,243.44,243.73,3616.0
2024-07-10 14:30:00,243.73,243.95,243.55,243.83,3331.0,243.73,243.95,243.55,243.83,3331.0
2024-07-10 14:40:00,243.86,243.88,243.6,243.75,5258.0,243.86,243.88,243.6,243.75,5258.0
2024-07-10 14:50:00,243.69,243.86,243.39,243.5,3470.0,243.69,243.86,243.39,243.5,3470.0
2024-07-10 15:00:00,243.51,243.51,243.12,243.49,7022.0,243.51,243.51,243.12,243.49,7022.0
2024-07-10 15:10:00,243.41,243.48,243.28,243.47,3585.0,243.41,243.48,243.28,243.47,3585.0
2024-07-10 15:20:00,243.45,243.78,243.37,243.4,3712.0,243.45,243.78,243.37,243.4,3712.0
2024-07-10 15:30:00,243.4,243.76,243.3,243.41,10631.0,243.4,243.76,243.3,243.41,10631.0
2024-07-10 15:40:00,243.44,243.45,242.58,242.89,17563.0,243.44,243.45,242.58,242.89,17563.0
2024-07-10 15:50:00,242.8,242.94,241.95,242.14,87708.0,242.8,242.94,241.95,242.14,87708.0
2024-07-11 09:30:00,248.04,251.29,247.33,249.05,38255.0,248.04,251.29,247.33,249.05,38255.0
2024-07-11 09:40:00,249.0,250.14,248.2,249.91,21496.0,249.0,250.14,248.2,249.91,21496.0
2024-07-11 09:50:00,249.54,249.66,248.45,248.97,12877.0,249.54,249.66,248.45,248.97,12877.0
2024-07-11 10:00:00,248.97,250.58,248.96,249.54,12687.0,248.97,250.58,248.96,249.54,12687.0
2024-07-11 10:10:00,249.33,249.68,248.88,249.14,13031.0,249.33,249.68,248.88,249.14,13031.0
2024-07-11 10:20:00,248.97,249.2,248.44,249.14,3944.0,248.97,249.2,248.44,249.14,3944.0
2024-07-11 10:30:00,249.2,249.48,247.65,248.48,7325.0,249.2,249.48,247.65,248.48,7325.0
2024-07-11 10:40:00,248.31,248.31,247.53,247.69,3833.0,248.31,248.31,247.53,247.69,3833.0
2024-07-11 10:50:00,247.42,248.11,246.89,247.53,12022.0,247.42,248.11,246.89,247.53,12022.0
2024-07-11 11:00:00,247.61,247.96,246.74,247.95,8702.0,247.61,247.96,246.74,247.95,8702.0
2024-07-11 11:10:00,247.9,247.95,247.53,247.59,5799.0,247.9,247.95,247.53,247.59,5799.0
2024-07-11 11:20:00,247.82,248.82,247.77,248.82,23573.0,247.82,248.82,247.77,248.82,23573.0
2024-07-11 11:30:00,248.81,249.3,248.5,248.63,7560.0,248.81,249.3,248.5,248.63,7560.0
2024-07-11 11:40:00,248.77,249.17,248.48,249.02,3601.0,248.77,249.17,248.48,249.02,3601.0
2024-07-11 11:50:00,248.84,249.01,248.08,248.12,6318.0,248.84,249.01,248.08,248.12,6318.0
2024-07-11 12:00:00,247.93,248.15,247.37,248.15,3545.0,247.93,248.15,247.37,248.15,3545.0
2024-07-11 12:10:00,248.08,248.08,247.79,247.87,3987.0,248.08,248.08,247.79,247.87,3987.0
2024-07-11 12:20:00,247.84,248.52,247.7,248.52,1412.0,247.84,248.52,247.7,248.52,1412.0
2024-07-11 12:30:00,248.47,248.69,248.31,248.69,5557.0,248.47,248.69,248.31,248.69,5557.0
2024-07-11 12:40:00,248.68,248.68,248.3,248.3,4537.0,248.68,248.68,248.3,248.3,4537.0
2024-07-11 12:50:00,248.51,248.92,248.23,248.72,3347.0,248.51,248.92,248.23,248.72,3347.0
2024-07-11 13:00:00,248.68,249.14,248.5,249.02,4312.0,248.68,249.14,248.5,249.02,4312.0
2024-07-11 13:10:00,249.0,249.4,248.99,249.21,3091.0,249.0,249.4,248.99,249.21,3091.0
2024-07-11 13:20:00,249.11,250.14,249.1,249.88,10479.0,249.11,250.14,249.1,249.88,10479.0
2024-07-11 13:30:00,249.62,249.62,249.02,249.06,2727.0,249.62,249.62,249.02,249.06,2727.0
2024-07-11 13:40:00,249.29,249.48,249.25,249.38,5035.0,249.29,249.48,249.25,249.38,5035.0
2024-07-11 13:50:00,249.53,249.95,249.22,249.28,17203.0,249.53,249.95,249.22,249.28,17203.0
2024-07-11 14:00:00,249.32,249.63,249.08,249.51,2841.0,249.32,249.63,249.08,249.51,2841.0
2024-07-11 14:10:00,249.58,250.19,249.58,249.79,7715.0,249.58,250.19,249.58,249.79,7715.0
2024-07-11 14:20:00,249.78,250.24,249.58,249.91,10816.0,249.78,250.24,249.58,249.91,10816.0
2024-07-11 14:30:00,250.06,250.84,250.06,250.69,6435.0,250.06,250.84,250.06,250.69,6435.0
2024-07-11 14:40:00,250.66,250.73,250.33,250.33,7536.0,250.66,250.73,250.33,250.33,7536.0
2024-07-11 14:50:00,250.53,251.0,250.53,250.9,5075.0,250.53,251.0,250.53,250.9,5075.0
2024-07-11 15:00:00,250.86,250.96,250.33,250.62,9981.0,250.86,250.96,250.33,250.62,9981.0
2024-07-11 15:10:00,250.7,250.91,250.36,250.91,5228.0,250.7,250.91,250.36,250.91,5228.0
2024-07-11 15:20:00,250.88,250.98,250.37,250.52,14679.0,250.88,250.98,250.37,250.52,14679.0
2024-07-11 15:30:00,250.6,251.5,250.56,251.17,17896.0,250.6,251.5,250.56,251.17,17896.0
2024-07-11 15:40:00,251.08,251.8,250.95,251.68,24547.0,251.08,251.8,250.95,251.68,24547.0
2024-07-11 15:50:00,251.78,252.73,251.42,252.44,143384.0,251.78,252.73,251.42,252.44,143384.0
2024-07-12 09:30:00,251.7,253.34,249.61,252.99,42847.0,251.7,253.34,249.61,252.99,42847.0
2024-07-12 09:40:00,252.99,253.46,252.34,253.14,3429.0,252.99,253.46,252.34,253.14,3429.0
2024-07-12 09:50:00,253.39,255.33,253.39,254.53,7869.0,253.39,255.33,253.39,254.53,7869.0
2024-07-12 10:00:00,254.22,254.37,252.41,252.74,10693.0,254.22,254.37,252.41,252.74,10693.0
2024-07-12 10:10:00,253.14,253.79,253.08,253.19,5102.0,253.14,253.79,253.08,253.19,5102.0
2024-07-12 10:20:00,253.17,254.22,253.17,253.69,9826.0,253.17,254.22,253.17,253.69,9826.0
2024-07-12 10:30:00,253.63,253.8,252.96,253.13,7594.0,253.63,253.8,252.96,253.13,7594.0
2024-07-12 10:40:00,253.0,254.02,253.0,253.34,2400.0,253.0,254.02,253.0,253.34,2400.0
2024-07-12 10:50:00,253.24,254.28,253.24,254.14,3100.0,253.24,254.28,253.24,254.14,3100.0
2024-07-12 11:00:00,253.95,254.62,253.6,254.52,3176.0,253.95,254.62,253.6,254.52,3176.0
2024-07-12 11:10:00,254.52,254.88,253.88,254.7,6219.0,254.52,254.88,253.88,254.7,6219.0
2024-07-12 11:20:00,254.69,255.02,254.59,254.73,3801.0,254.69,255.02,254.59,254.73,3801.0
2024-07-12 11:30:00,254.8,254.8,253.96,254.12,10098.0,254.8,254.8,253.96,254.12,10098.0
2024-07-12 11:40:00,254.31,254.76,254.24,254.36,8503.0,254.31,254.76,254.24,254.36,8503.0
2024-07-12 11:50:00,254.34,254.75,254.34,254.44,12080.0,254.34,254.75,254.34,254.44,12080.0
2024-07-12 12:00:00,254.42,255.5,254.4,255.05,9010.0,254.42,255.5,254.4,255.05,9010.0
2024-07-12 12:10:00,254.91,255.05,254.47,254.84,11305.0,254.91,255.05,254.47,254.84,11305.0
2024-07-12 12:20:00,254.63,254.72,253.94,254.2,11534.0,254.63,254.72,253.94,254.2,11534.0
2024-07-12 12:30:00,254.13,254.26,253.21,253.39,9811.0,254.13,254.26,253.21,253.39,9811.0
2024-07-12 12:40:00,253.46,253.76,253.34,253.64,15771.0,253.46,253.76,253.34,253.64,15771.0
2024-07-12 12:50:00,253.54,254.02,253.22,253.68,12356.0,253.54,254.02,253.22,253.68,12356.0
2024-07-12 13:00:00,253.71,254.19,253.12,254.13,8632.0,253.71,254.19,253.12,254.13,8632.0
2024-07-12 13:10:00,254.3,254.72,254.21,254.56,4692.0,254.3,254.72,254.21,254.56,4692.0
2024-07-12 13:20:00,254.58,254.75,254.46,254.67,3870.0,254.58,254.75,254.46,254.67,3870.0
2024-07-12 13:30:00,254.66,255.17,254.44,255.09,5943.0,254.66,255.17,254.44,255.09,5943.0
2024-07-12 13:40:00,255.26,255.32,255.02,255.17,4113.0,255.26,255.32,255.02,255.17,4113.0
2024-07-12 13:50:00,255.07,255.39,254.91,255.03,10541.0,255.07,255.39,254.91,255.03,10541.0
2024-07-12 14:00:00,255.03,255.61,254.88,255.61,5453.0,255.03,255.61,254.88,255.61,5453.0
2024-07-12 14:10:00,255.75,255.8,255.22,255.22,5615.0,255.75,255.8,255.22,255.22,5615.0
2024-07-12 14:20:00,255.27,255.62,254.93,255.59,9095.0,255.27,255.62,254.93,255.59,9095.0
2024-07-12 14:30:00,255.63,255.63,254.82,254.9,3850.0,255.63,255.63,254.82,254.9,3850.0
2024-07-12 14:40:00,254.98,255.02,254.74,254.86,4416.0,254.98,255.02,254.74,254.86,4416.0
2024-07-12 14:50:00,254.82,255.01,254.41,254.91,9787.0,254.82,255.01,254.41,254.91,9787.0
2024-07-12 15:00:00,254.82,254.82,254.38,254.51,3621.0,254.82,254.82,254.38,254.51,3621.0
2024-07-12 15:10:00,254.41,254.5,254.16,254.27,12185.0,254.41,254.5,254.16,254.27,12185.0
2024-07-12 15:20:00,254.34,255.2,254.15,255.03,16333.0,254.34,255.2,254.15,255.03,16333.0
2024-07-12 15:30:00,254.96,255.23,254.77,254.86,13686.0,254.96,255.23,254.77,254.86,13686.0
2024-07-12 15:40:00,254.82,255.06,253.28,253.37,41861.0,254.82,255.06,253.28,253.37,41861.0
2024-07-12 15:50:00,253.39,253.4,251.9,252.48,74201.0,253.39,253.4,251.9,252.48,74201.0
2024-07-15 09:30:00,252.44,252.5,248.82,250.29,16124.0,252.44,252.5,248.82,250.29,16124.0
2024-07-15 09:40:00,249.59,249.72,247.83,248.08,9552.0,249.59,249.72,247.83,248.08,9552.0
2024-07-15 09:50:00,248.42,248.43,246.51,247.38,10246.0,248.42,248.43,246.51,247.38,10246.0
2024-07-15 10:00:00,247.38,248.28,246.7,247.19,6978.0,247.38,248.28,246.7,247.19,6978.0
2024-07-15 10:10:00,247.19,247.19,245.99,246.68,2319.0,247.19,247.19,245.99,246.68,2319.0
2024-07-15 10:20:00,246.94,248.18,246.67,246.67,5474.0,246.94,248.18,246.67,246.67,5474.0
2024-07-15 10:30:00,246.45,246.6,245.4,246.47,3870.0,246.45,246.6,245.4,246.47,3870.0
2024-07-15 10:40:00,246.77,247.2,246.6,246.97,5007.0,246.77,247.2,246.6,246.97,5007.0
2024-07-15 10:50:00,246.81,247.57,246.66,247.35,3172.0,246.81,247.57,246.66,247.35,3172.0
2024-07-15 11:00:00,247.61,248.23,247.4,247.67,5050.0,247.61,248.23,247.4,247.67,5050.0
2024-07-15 11:10:00,247.8,248.46,247.64,248.46,2201.0,247.8,248.46,247.64,248.46,2201.0
2024-07-15 11:20:00,248.37,248.55,248.04,248.38,1830.0,248.37,248.55,248.04,248.38,1830.0
2024-07-15 11:30:00,248.13,249.01,247.86,249.01,5045.0,248.13,249.01,247.86,249.01,5045.0
2024-07-15 11:40:00,248.78,249.16,248.4,248.95,7198.0,248.78,249.16,248.4,248.95,7198.0
2024-07-15 11:50:00,248.88,249.41,248.88,248.97,3996.0,248.88,249.41,248.88,248.97,3996.0
2024-07-15 12:00:00,249.14,249.14,247.94,248.14,2852.0,249.14,249.14,247.94,248.14,2852.0
2024-07-15 12:10:00,248.15,248.47,247.47,247.47,4121.0,248.15,248.47,247.47,247.47,4121.0
2024-07-15 12:20:00,247.69,247.96,247.36,247.37,1900.0,247.69,247.96,247.36,247.37,1900.0
2024-07-15 12:30:00,247.45,247.79,247.12,247.34,3667.0,247.45,247.79,247.12,247.34,3667.0
2024-07-15 12:40:00,247.11,247.11,246.49,246.58,2006.0,247.11,247.11,246.49,246.58,2006.0
2024-07-15 12:50:00,246.55,246.92,246.53,246.53,3025.0,246.55,246.92,246.53,246.53,3025.0
2024-07-15 13:00:00,246.64,246.66,245.92,246.66,2710.0,246.64,246.66,245.92,246.66,2710.0
2024-07-15 13:10:00,246.37,246.37,246.08,246.2,1244.0,246.37,246.37,246.08,246.2,1244.0
2024-07-15 13:20:00,246.15,246.25,245.81,245.88,1817.0,246.15,246.25,245.81,245.88,1817.0
2024-07-15 13:30:00,245.73,245.75,245.43,245.5,1200.0,245.73,245.75,245.43,245.5,1200.0
2024-07-15 13:40:00,245.43,245.52,244.87,245.06,6087.0,245.43,245.52,244.87,245.06,6087.0
2024-07-15 13:50:00,245.22,245.79,245.12,245.63,4065.0,245.22,245.79,245.12,245.63,4065.0
2024-07-15 14:00:00,245.63,245.63,245.15,245.39,2702.0,245.63,245.63,245.15,245.39,2702.0
2024-07-15 14:10:00,245.5,245.5,244.89,245.15,1734.0,245.5,245.5,244.89,245.15,1734.0
2024-07-15 14:20:00,245.27,245.55,245.22,245.55,1201.0,245.27,245.55,245.22,245.55,1201.0
2024-07-15 14:30:00,245.51,245.81,245.47,245.59,2738.0,245.51,245.81,245.47,245.59,2738.0
2024-07-15 14:40:00,245.63,245.71,245.32,245.65,3178.0,245.63,245.71,245.32,245.65,3178.0
2024-07-15 14:50:00,245.65,245.97,245.64,245.96,2112.0,245.65,245.97,245.64,245.96,2112.0
2024-07-15 15:00:00,245.96,246.01,245.68,245.88,2800.0,245.96,246.01,245.68,245.88,2800.0
2024-07-15 15:10:00,245.96,246.19,245.82,245.92,4900.0,245.96,246.19,245.82,245.92,4900.0
2024-07-15 15:20:00,245.84,245.94,245.57,245.7,7996.0,245.84,245.94,245.57,245.7,7996.0
2024-07-15 15:30:00,245.75,245.81,245.41,245.42,9568.0,245.75,245.81,245.41,245.42,9568.0
2024-07-15 15:40:00,245.34,245.41,244.13,244.23,19563.0,245.34,245.41,244.13,244.23,19563.0
2024-07-15 15:50:00,244.31,244.99,244.04,244.74,59643.0,244.31,244.99,244.04,244.74,59643.0
2024-07-16 09:30:00,247.37,248.12,246.01,246.44,28140.0,247.37,248.12,246.01,246.44,28140.0
2024-07-16 09:40:00,246.44,247.11,246.3,247.04,11682.0,246.44,247.11,246.3,247.04,11682.0
2024-07-16 09:50:00,247.36,249.93,247.36,249.93,11295.0,247.36,249.93,247.36,249.93,11295.0
2024-07-16 10:00:00,250.37,251.25,249.35,249.39,4598.0,250.37,251.25,249.35,249.39,4598.0
2024-07-16 10:10:00,249.95,250.75,249.9,250.39,2562.0,249.95,250.75,249.9,250.39,2562.0
2024-07-16 10:20:00,250.75,250.78,249.33,250.2,7841.0,250.75,250.78,249.33,250.2,7841.0
2024-07-16 10:30:00,250.16,250.19,249.49,249.94,1808.0,250.16,250.19,249.49,249.94,1808.0
2024-07-16 10:40:00,249.97,250.25,249.45,249.45,5782.0,249.97,250.25,249.45,249.45,5782.0
2024-07-16 10:50:00,249.45,249.82,249.14,249.64,5889.0,249.45,249.82,249.14,249.64,5889.0
2024-07-16 11:00:00,249.67,250.88,249.67,250.88,3859.0,249.67,250.88,249.67,250.88,3859.0
2024-07-16 11:10:00,250.85,251.59,250.64,250.74,12572.0,250.85,251.59,250.64,250.74,12572.0
2024-07-16 11:20:00,250.77,251.06,249.85,249.85,10300.0,250.77,251.06,249.85,249.85,10300.0
2024-07-16 11:30:00,249.86,250.29,249.83,250.13,5582.0,249.86,250.29,249.83,250.13,5582.0
2024-07-16 11:40:00,249.93,250.0,249.57,249.84,3550.0,249.93,250.0,249.57,249.84,3550.0
2024-07-16 11:50:00,249.92,250.07,249.25,249.34,7410.0,249.92,250.07,249.25,249.34,7410.0
2024-07-16 12:00:00,249.44,251.34,249.41,250.85,11647.0,249.44,251.34,249.41,250.85,11647.0
2024-07-16 12:10:00,250.94,252.15,250.87,252.15,9468.0,250.94,252.15,250.87,252.15,9468.0
2024-07-16 12:20:00,252.15,253.45,252.14,252.59,10230.0,252.15,253.45,252.14,252.59,10230.0
2024-07-16 12:30:00,252.81,253.03,252.2,252.75,5080.0,252.81,253.03,252.2,252.75,5080.0
2024-07-16 12:40:00,252.76,253.14,252.6,252.84,7341.0,252.76,253.14,252.6,252.84,7341.0
2024-07-16 12:50:00,252.68,252.92,252.41,252.8,12310.0,252.68,252.92,252.41,252.8,12310.0
2024-07-16 13:00:00,252.92,253.12,252.87,253.07,1901.0,252.92,253.12,252.87,253.07,1901.0
2024-07-16 13:10:00,253.08,253.1,252.57,252.79,8793.0,253.08,253.1,252.57,252.79,8793.0
2024-07-16 13:20:00,252.73,253.71,252.73,253.49,12719.0,252.73,253.71,252.73,253.49,12719.0
2024-07-16 13:30:00,253.43,254.25,253.43,254.25,1625.0,253.43,254.25,253.43,254.25,1625.0
2024-07-16 13:40:00,253.99,254.28,253.86,254.03,11172.0,253.99,254.28,253.86,254.03,11172.0
2024-07-16 13:50:00,253.86,253.99,253.77,253.87,2481.0,253.86,253.99,253.77,253.87,2481.0
2024-07-16 14:00:00,253.82,254.5,253.82,253.94,6527.0,253.82,254.5,253.82,253.94,6527.0
2024-07-16 14:10:00,254.07,254.33,253.97,253.97,1536.0,254.07,254.33,253.97,253.97,1536.0
2024-07-16 14:20:00,253.93,254.08,253.64,253.64,5380.0,253.93,254.08,253.64,253.64,5380.0
2024-07-16 14:30:00,253.47,254.33,253.17,254.33,11179.0,253.47,254.33,253.17,254.33,11179.0
2024-07-16 14:40:00,254.03,254.57,254.01,254.25,5485.0,254.03,254.57,254.01,254.25,5485.0
2024-07-16 14:50:00,254.21,254.91,253.99,254.63,8263.0,254.21,254.91,253.99,254.63,8263.0
2024-07-16 15:00:00,254.51,255.04,254.28,255.04,12580.0,254.51,255.04,254.28,255.04,12580.0
2024-07-16 15:10:00,255.04,255.59,254.69,254.82,21268.0,255.04,255.59,254.69,254.82,21268.0
2024-07-16 15:20:00,254.82,255.02,254.48,254.83,10413.0,254.82,255.02,254.48,254.83,10413.0
2024-07-16 15:30:00,254.92,255.23,254.62,255.13,12292.0,254.92,255.23,254.62,255.13,12292.0
2024-07-16 15:40:00,255.15,255.17,254.25,254.58,24288.0,255.15,255.17,254.25,254.58,24288.0
2024-07-16 15:50:00,254.59,254.86,254.13,254.39,57664.0,254.59,254.86,254.13,254.39,57664.0
2024-07-17 09:30:00,248.58,250.42,247.63,250.09,8116.0,248.58,250.42,247.63,250.09,8116.0
2024-07-17 09:40:00,251.1,251.79,250.45,251.68,2897.0,251.1,251.79,250.45,251.68,2897.0
2024-07-17 09:50:00,251.7,255.11,251.22,255.11,16930.0,251.7,255.11,251.22,255.11,16930.0
2024-07-17 10:00:00,254.2,254.25,249.65,249.65,11221.0,254.2,254.25,249.65,249.65,11221.0
2024-07-17 10:10:00,249.61,250.66,249.6,250.38,2222.0,249.61,250.66,249.6,250.38,2222.0
2024-07-17 10:20:00,250.41,250.84,249.76,250.39,2709.0,250.41,250.84,249.76,250.39,2709.0
2024-07-17 10:30:00,251.0,251.0,249.85,250.32,4117.0,251.0,251.0,249.85,250.32,4117.0
2024-07-17 10:40:00,250.52,250.53,249.87,249.87,3422.0,250.52,250.53,249.87,249.87,3422.0
2024-07-17 10:50:00,249.86,250.34,249.6,249.7,3724.0,249.86,250.34,249.6,249.7,3724.0
2024-07-17 11:00:00,249.71,250.59,249.55,250.59,4089.0,249.71,250.59,249.55,250.59,4089.0
2024-07-17 11:10:00,250.83,250.99,249.93,250.03,2793.0,250.83,250.99,249.93,250.03,2793.0
2024-07-17 11:20:00,250.02,250.35,249.82,250.07,900.0,250.02,250.35,249.82,250.07,900.0
2024-07-17 11:30:00,250.06,250.44,249.8,250.44,5659.0,250.06,250.44,249.8,250.44,5659.0
2024-07-17 11:40:00,250.34,250.34,249.82,250.11,2997.0,250.34,250.34,249.82,250.11,2997.0
2024-07-17 11:50:00,250.13,250.39,249.9,250.0,2134.0,250.13,250.39,249.9,250.0,2134.0
2024-07-17 12:00:00,249.87,250.41,249.61,250.41,7390.0,249.87,250.41,249.61,250.41,7390.0
2024-07-17 12:10:00,250.15,250.23,249.88,250.22,3794.0,250.15,250.23,249.88,250.22,3794.0
2024-07-17 12:20:00,250.34,250.51,250.12,250.3,2526.0,250.34,250.51,250.12,250.3,2526.0
2024-07-17 12:30:00,250.3,250.43,249.84,249.96,4515.0,250.3,250.43,249.84,249.96,4515.0
2024-07-17 12:40:00,250.18,250.29,249.39,249.39,2846.0,250.18,250.29,249.39,249.39,2846.0
2024-07-17 12:50:00,249.56,250.22,249.26,250.12,2451.0,249.56,250.22,249.26,250.12,2451.0
2024-07-17 13:00:00,250.2,250.34,249.63,250.02,2400.0,250.2,250.34,249.63,250.02,2400.0
2024-07-17 13:10:00,249.71,249.99,249.19,249.23,3302.0,249.71,249.99,249.19,249.23,3302.0
2024-07-17 13:20:00,249.21,249.69,249.16,249.44,3206.0,249.21,249.69,249.16,249.44,3206.0
2024-07-17 13:30:00,249.7,250.09,249.7,249.79,1262.0,249.7,250.09,249.7,249.79,1262.0
2024-07-17 13:40:00,249.88,249.88,249.51,249.63,2903.0,249.88,249.88,249.51,249.63,2903.0
2024-07-17 13:50:00,249.57,249.86,249.3,249.86,5056.0,249.57,249.86,249.3,249.86,5056.0
2024-07-17 14:00:00,249.7,250.05,249.46,249.9,3693.0,249.7,250.05,249.46,249.9,3693.0
2024-07-17 14:10:00,250.07,250.17,249.9,250.17,2786.0,250.07,250.17,249.9,250.17,2786.0
2024-07-17 14:20:00,250.22,250.41,250.0,250.13,3942.0,250.22,250.41,250.0,250.13,3942.0
2024-07-17 14:30:00,250.22,250.42,250.03,250.04,4493.0,250.22,250.42,250.03,250.04,4493.0
2024-07-17 14:40:00,249.89,250.02,249.5,249.51,6212.0,249.89,250.02,249.5,249.51,6212.0
2024-07-17 14:50:00,249.42,249.6,248.95,249.13,10750.0,249.42,249.6,248.95,249.13,10750.0
2024-07-17 15:00:00,249.07,249.14,248.69,248.91,8912.0,249.07,249.14,248.69,248.91,8912.0
2024-07-17 15:10:00,248.9,249.16,248.41,248.41,7708.0,248.9,249.16,248.41,248.41,7708.0
2024-07-17 15:20:00,248.38,248.75,248.32,248.44,6015.0,248.38,248.75,248.32,248.44,6015.0
2024-07-17 15:30:00,248.49,248.66,248.06,248.06,15203.0,248.49,248.66,248.06,248.06,15203.0
2024-07-17 15:40:00,247.85,248.13,247.43,247.49,14283.0,247.85,248.13,247.43,247.49,14283.0
2024-07-17 15:50:00,247.59,248.0,246.65,246.68,65681.0,247.59,248.0,246.65,246.68,65681.0
2024-07-18 09:30:00,247.08,249.37,244.04,245.55,54952.0,247.08,249.37,244.04,245.55,54952.0
2024-07-18 09:40:00,245.33,245.65,243.91,245.04,17100.0,245.33,245.65,243.91,245.04,17100.0
2024-07-18 09:50:00,245.03,246.85,245.03,246.85,10712.0,245.03,246.85,245.03,246.85,10712.0
2024-07-18 10:00:00,247.14,249.32,246.88,247.56,4401.0,247.14,249.32,246.88,247.56,4401.0
2024-07-18 10:10:00,247.06,248.5,247.04,247.77,6852.0,247.06,248.5,247.04,247.77,6852.0
2024-07-18 10:20:00,247.59,247.62,246.38,247.5,6037.0,247.59,247.62,246.38,247.5,6037.0
2024-07-18 10:30:00,246.81,246.81,246.26,246.4,300.0,246.81,246.81,246.26,246.4,300.0
2024-07-18 10:40:00,245.47,245.5,245.17,245.34,961.0,245.47,245.5,245.17,245.34,961.0
2024-07-18 10:50:00,245.45,245.57,245.22,245.34,700.0,245.45,245.57,245.22,245.34,700.0
2024-07-18 11:00:00,245.75,246.08,245.08,245.08,1593.0,245.75,246.08,245.08,245.08,1593.0
2024-07-18 11:10:00,245.51,246.08,244.96,246.06,6825.0,245.51,246.08,244.96,246.06,6825.0
2024-07-18 11:20:00,246.05,246.92,245.44,245.74,10630.0,246.05,246.92,245.44,245.74,10630.0
2024-07-18 11:30:00,245.88,246.03,244.11,244.13,4541.0,245.88,246.03,244.11,244.13,4541.0
2024-07-18 11:40:00,244.03,244.34,243.29,243.75,4246.0,244.03,244.34,243.29,243.75,4246.0
2024-07-18 11:50:00,243.12,243.12,242.34,242.46,2309.0,243.12,243.12,242.34,242.46,2309.0
2024-07-18 12:00:00,242.59,242.59,242.21,242.25,3108.0,242.59,242.59,242.21,242.25,3108.0
2024-07-18 12:10:00,242.42,242.43,241.62,241.86,4487.0,242.42,242.43,241.62,241.86,4487.0
2024-07-18 12:20:00,241.9,242.1,241.63,241.94,7962.0,241.9,242.1,241.63,241.94,7962.0
2024-07-18 12:30:00,241.95,243.13,241.94,243.13,8554.0,241.95,243.13,241.94,243.13,8554.0
2024-07-18 12:40:00,243.0,243.04,242.31,242.49,7416.0,243.0,243.04,242.31,242.49,7416.0
2024-07-18 12:50:00,242.44,243.3,242.39,243.3,1650.0,242.44,243.3,242.39,243.3,1650.0
2024-07-18 13:00:00,243.5,243.77,243.31,243.51,2009.0,243.5,243.77,243.31,243.51,2009.0
2024-07-18 13:10:00,243.49,243.62,243.49,243.53,614.0,243.49,243.62,243.49,243.53,614.0
2024-07-18 13:20:00,243.48,243.66,243.3,243.37,2300.0,243.48,243.66,243.3,243.37,2300.0
2024-07-18 13:30:00,243.38,244.31,243.37,244.31,8659.0,243.38,244.31,243.37,244.31,8659.0
2024-07-18 13:40:00,244.11,245.34,243.94,245.32,7600.0,244.11,245.34,243.94,245.32,7600.0
2024-07-18 13:50:00,245.31,245.32,244.03,244.92,17877.0,245.31,245.32,244.03,244.92,17877.0
2024-07-18 14:00:00,245.0,245.68,244.68,245.33,35477.0,245.0,245.68,244.68,245.33,35477.0
2024-07-18 14:10:00,245.37,245.37,244.7,244.94,11779.0,245.37,245.37,244.7,244.94,11779.0
2024-07-18 14:20:00,244.94,245.27,244.82,245.03,4719.0,244.94,245.27,244.82,245.03,4719.0
2024-07-18 14:30:00,245.0,245.42,244.96,245.09,11966.0,245.0,245.42,244.96,245.09,11966.0
2024-07-18 14:40:00,245.09,245.5,244.82,245.48,12061.0,245.09,245.5,244.82,245.48,12061.0
2024-07-18 14:50:00,245.16,246.0,245.16,245.77,8879.0,245.16,246.0,245.16,245.77,8879.0
2024-07-18 15:00:00,246.09,246.65,245.9,246.48,9966.0,246.09,246.65,245.9,246.48,9966.0
2024-07-18 15:10:00,246.56,246.94,245.93,246.92,68050.0,246.56,246.94,245.93,246.92,68050.0
2024-07-18 15:20:00,246.53,246.75,246.19,246.54,8054.0,246.53,246.75,246.19,246.54,8054.0
2024-07-18 15:30:00,246.55,247.05,246.42,246.83,14698.0,246.55,247.05,246.42,246.83,14698.0
2024-07-18 15:40:00,247.03,247.52,246.92,246.95,19558.0,247.03,247.52,246.92,246.95,19558.0
2024-07-18 15:50:00,247.02,247.09,245.96,246.19,45339.0,247.02,247.09,245.96,246.19,45339.0
2024-07-19 09:30:00,244.89,244.89,243.44,244.73,2769.0,244.89,244.89,243.44,244.73,2769.0
2024-07-19 09:40:00,244.94,245.98,244.13,245.66,3353.0,244.94,245.98,244.13,245.66,3353.0
2024-07-19 09:50:00,245.43,245.64,243.91,245.34,3488.0,245.43,245.64,243.91,245.34,3488.0
2024-07-19 10:00:00,245.36,245.95,245.36,245.64,1238.0,245.36,245.95,245.36,245.64,1238.0
2024-07-19 10:10:00,245.05,245.85,245.04,245.82,1782.0,245.05,245.85,245.04,245.82,1782.0
2024-07-19 10:20:00,245.82,245.82,244.92,245.2,3800.0,245.82,245.82,244.92,245.2,3800.0
2024-07-19 10:30:00,245.26,245.42,244.81,245.21,1595.0,245.26,245.42,244.81,245.21,1595.0
2024-07-19 10:40:00,244.91,245.12,244.56,244.94,1819.0,244.91,245.12,244.56,244.94,1819.0
2024-07-19 10:50:00,244.65,244.91,244.38,244.69,1202.0,244.65,244.91,244.38,244.69,1202.0
2024-07-19 11:00:00,244.84,245.44,244.84,245.05,900.0,244.84,245.44,244.84,245.05,900.0
2024-07-19 11:10:00,244.16,244.8,244.16,244.8,1379.0,244.16,244.8,244.16,244.8,1379.0
2024-07-19 11:20:00,244.85,244.97,244.52,244.59,1704.0,244.85,244.97,244.52,244.59,1704.0
2024-07-19 11:30:00,244.2,244.6,244.13,244.4,900.0,244.2,244.6,244.13,244.4,900.0
2024-07-19 11:40:00,244.54,244.8,243.72,244.05,4726.0,244.54,244.8,243.72,244.05,4726.0
2024-07-19 11:50:00,244.08,245.15,244.08,245.15,3080.0,244.08,245.15,244.08,245.15,3080.0
2024-07-19 12:00:00,245.17,245.17,244.38,244.56,3845.0,245.17,245.17,244.38,244.56,3845.0
2024-07-19 12:10:00,244.59,244.99,244.31,244.67,4957.0,244.59,244.99,244.31,244.67,4957.0
2024-07-19 12:20:00,244.39,244.39,243.67,243.75,3700.0,244.39,244.39,243.67,243.75,3700.0
2024-07-19 12:30:00,243.88,243.94,243.64,243.94,4327.0,243.88,243.94,243.64,243.94,4327.0
2024-07-19 12:40:00,244.11,244.2,243.59,243.76,1707.0,244.11,244.2,243.59,243.76,1707.0
2024-07-19 12:50:00,243.75,244.0,243.71,243.84,2405.0,243.75,244.0,243.71,243.84,2405.0
2024-07-19 13:00:00,243.59,243.6,243.15,243.17,1100.0,243.59,243.6,243.15,243.17,1100.0
2024-07-19 13:10:00,243.16,243.16,242.5,242.63,2381.0,243.16,243.16,242.5,242.63,2381.0
2024-07-19 13:20:00,242.67,243.23,242.55,242.81,6307.0,242.67,243.23,242.55,242.81,6307.0
2024-07-19 13:30:00,242.82,242.96,242.62,242.86,10866.0,242.82,242.96,242.62,242.86,10866.0
2024-07-19 13:40:00,242.72,243.45,242.17,243.28,5638.0,242.72,243.45,242.17,243.28,5638.0
2024-07-19 13:50:00,243.06,243.86,242.54,243.75,6504.0,243.06,243.86,242.54,243.75,6504.0
2024-07-19 14:00:00,243.37,243.61,243.13,243.4,3717.0,243.37,243.61,243.13,243.4,3717.0
2024-07-19 14:10:00,243.27,243.56,243.22,243.35,1668.0,243.27,243.56,243.22,243.35,1668.0
2024-07-19 14:20:00,243.28,243.28,243.03,243.07,1700.0,243.28,243.28,243.03,243.07,1700.0
2024-07-19 14:30:00,242.87,243.17,242.8,243.1,3014.0,242.87,243.17,242.8,243.1,3014.0
2024-07-19 14:40:00,243.3,243.68,243.27,243.68,3600.0,243.3,243.68,243.27,243.68,3600.0
2024-07-19 14:50:00,243.82,244.26,243.65,244.23,1562.0,243.82,244.26,243.65,244.23,1562.0
2024-07-19 15:00:00,244.2,245.27,244.19,245.05,7340.0,244.2,245.27,244.19,245.05,7340.0
2024-07-19 15:10:00,245.01,245.38,244.96,245.16,3636.0,245.01,245.38,244.96,245.16,3636.0
2024-07-19 15:20:00,245.27,245.74,245.22,245.74,4118.0,245.27,245.74,245.22,245.74,4118.0
2024-07-19 15:30:00,245.74,245.95,245.41,245.43,7206.0,245.74,245.95,245.41,245.43,7206.0
2024-07-19 15:40:00,245.42,245.62,245.16,245.58,7988.0,245.42,245.62,245.16,245.58,7988.0
2024-07-19 15:50:00,245.74,245.78,244.12,244.79,59461.0,245.74,245.78,244.12,244.79,59461.0
2024-07-22 09:30:00,254.01,255.0,251.24,252.68,58527.0,254.01,255.0,251.24,252.68,58527.0
2024-07-22 09:40:00,252.68,253.09,249.97,252.61,19905.0,252.68,253.09,249.97,252.61,19905.0
2024-07-22 09:50:00,251.95,252.55,248.92,248.97,17563.0,251.95,252.55,248.92,248.97,17563.0
2024-07-22 10:00:00,249.03,249.63,248.11,248.16,17431.0,249.03,249.63,248.11,248.16,17431.0
2024-07-22 10:10:00,248.68,248.68,247.12,248.0,16085.0,248.68,248.68,247.12,248.0,16085.0
2024-07-22 10:20:00,248.08,248.7,247.48,248.58,34783.0,248.08,248.7,247.48,248.58,34783.0
2024-07-22 10:30:00,248.48,249.0,247.81,248.7,24953.0,248.48,249.0,247.81,248.7,24953.0
2024-07-22 10:40:00,248.7,249.66,248.49,248.78,28392.0,248.7,249.66,248.49,248.78,28392.0
2024-07-22 10:50:00,248.7,248.8,247.88,248.53,27018.0,248.7,248.8,247.88,248.53,27018.0
2024-07-22 11:00:00,248.6,249.67,248.23,248.41,33189.0,248.6,249.67,248.23,248.41,33189.0
2024-07-22 11:10:00,248.51,248.71,248.04,248.59,8290.0,248.51,248.71,248.04,248.59,8290.0
2024-07-22 11:20:00,248.5,248.91,248.05,248.42,13041.0,248.5,248.91,248.05,248.42,13041.0
2024-07-22 11:30:00,248.6,248.87,248.32,248.45,11284.0,248.6,248.87,248.32,248.45,11284.0
2024-07-22 11:40:00,248.45,248.93,248.29,248.5,11704.0,248.45,248.93,248.29,248.5,11704.0
2024-07-22 11:50:00,248.47,249.27,248.34,249.06,28215.0,248.47,249.27,248.34,249.06,28215.0
2024-07-22 12:00:00,249.08,249.83,248.64,249.76,13623.0,249.08,249.83,248.64,249.76,13623.0
2024-07-22 12:10:00,249.76,250.87,249.35,250.35,9428.0,249.76,250.87,249.35,250.35,9428.0
2024-07-22 12:20:00,250.35,250.49,250.05,250.42,9285.0,250.35,250.49,250.05,250.42,9285.0
2024-07-22 12:30:00,250.56,251.4,250.56,251.4,7590.0,250.56,251.4,250.56,251.4,7590.0
2024-07-22 12:40:00,251.4,252.34,251.04,252.34,9831.0,251.4,252.34,251.04,252.34,9831.0
2024-07-22 12:50:00,252.08,252.85,252.07,252.43,11060.0,252.08,252.85,252.07,252.43,11060.0
2024-07-22 13:00:00,252.5,252.77,252.21,252.4,3607.0,252.5,252.77,252.21,252.4,3607.0
2024-07-22 13:10:00,251.77,252.1,251.54,252.1,4580.0,251.77,252.1,251.54,252.1,4580.0
2024-07-22 13:20:00,251.7,252.1,251.7,251.81,6507.0,251.7,252.1,251.7,251.81,6507.0
2024-07-22 13:30:00,251.84,252.6,251.52,251.52,8530.0,251.84,252.6,251.52,251.52,8530.0
2024-07-22 13:40:00,251.96,252.32,251.33,251.33,6880.0,251.96,252.32,251.33,251.33,6880.0
2024-07-22 13:50:00,251.57,251.82,251.18,251.62,6609.0,251.57,251.82,251.18,251.62,6609.0
2024-07-22 14:00:00,251.64,251.83,250.48,250.68,7895.0,251.64,251.83,250.48,250.68,7895.0
2024-07-22 14:10:00,250.36,250.45,249.57,249.57,8447.0,250.36,250.45,249.57,249.57,8447.0
2024-07-22 14:20:00,249.63,250.13,249.32,249.64,7528.0,249.63,250.13,249.32,249.64,7528.0
2024-07-22 14:30:00,249.59,249.78,249.03,249.43,3938.0,249.59,249.78,249.03,249.43,3938.0
2024-07-22 14:40:00,249.66,250.49,249.66,250.3,4811.0,249.66,250.49,249.66,250.3,4811.0
2024-07-22 14:50:00,250.33,250.34,249.43,249.43,5485.0,250.33,250.34,249.43,249.43,5485.0
2024-07-22 15:00:00,249.27,250.61,248.99,249.9,21424.0,249.27,250.61,248.99,249.9,21424.0
2024-07-22 15:10:00,250.07,250.64,249.75,250.14,12335.0,250.07,250.64,249.75,250.14,12335.0
2024-07-22 15:20:00,250.13,251.05,250.09,251.05,9901.0,250.13,251.05,250.09,251.05,9901.0
2024-07-22 15:30:00,250.87,251.38,250.48,251.25,15316.0,250.87,251.38,250.48,251.25,15316.0
2024-07-22 15:40:00,251.23,252.2,251.17,251.71,27791.0,251.23,252.2,251.17,251.71,27791.0
2024-07-22 15:50:00,251.51,252.58,251.43,252.34,68147.0,251.51,252.58,251.43,252.34,68147.0
2024-07-23 09:30:00,252.18,252.18,252.18,252.18,4453.0,252.18,252.18,252.18,252.18,4453.0
2024-07-23 09:40:00,251.95,254.42,251.95,254.42,6841.0,251.95,254.42,251.95,254.42,6841.0
2024-07-23 09:50:00,254.23,254.23,252.58,252.72,4134.0,254.23,254.23,252.58,252.72,4134.0
2024-07-23 10:00:00,253.02,254.11,252.95,253.62,3419.0,253.02,254.11,252.95,253.62,3419.0
2024-07-23 10:10:00,253.79,254.43,253.5,254.12,3060.0,253.79,254.43,253.5,254.12,3060.0
2024-07-23 10:20:00,253.76,254.9,253.58,254.37,11803.0,253.76,254.9,253.58,254.37,11803.0
2024-07-23 10:30:00,254.11,254.3,253.14,253.41,2987.0,254.11,254.3,253.14,253.41,2987.0
2024-07-23 10:40:00,253.37,253.48,252.73,252.73,6114.0,253.37,253.48,252.73,252.73,6114.0
2024-07-23 10:50:00,252.64,252.87,251.86,252.87,2101.0,252.64,252.87,251.86,252.87,2101.0
2024-07-23 11:00:00,252.61,253.01,252.52,252.52,2106.0,252.61,253.01,252.52,252.52,2106.0
2024-07-23 11:10:00,252.57,254.0,252.56,254.0,2330.0,252.57,254.0,252.56,254.0,2330.0
2024-07-23 11:20:00,254.14,254.14,253.64,253.64,1219.0,254.14,254.14,253.64,253.64,1219.0
2024-07-23 11:30:00,254.06,254.25,253.6,253.99,2341.0,254.06,254.25,253.6,253.99,2341.0
2024-07-23 11:40:00,254.06,254.42,254.05,254.29,2210.0,254.06,254.42,254.05,254.29,2210.0
2024-07-23 11:50:00,254.48,254.5,253.67,254.5,4647.0,254.48,254.5,253.67,254.5,4647.0
2024-07-23 12:00:00,254.3,254.6,254.08,254.55,2022.0,254.3,254.6,254.08,254.55,2022.0
2024-07-23 12:10:00,254.33,254.54,254.05,254.2,2000.0,254.33,254.54,254.05,254.2,2000.0
2024-07-23 12:20:00,254.19,254.31,253.84,254.27,1700.0,254.19,254.31,253.84,254.27,1700.0
2024-07-23 12:30:00,254.48,254.48,253.52,253.53,1100.0,254.48,254.48,253.52,253.53,1100.0
2024-07-23 12:40:00,253.73,253.73,253.54,253.54,500.0,253.73,253.73,253.54,253.54,500.0
2024-07-23 12:50:00,253.63,254.13,253.54,253.95,5285.0,253.63,254.13,253.54,253.95,5285.0
2024-07-23 13:00:00,254.17,254.43,254.0,254.4,1300.0,254.17,254.43,254.0,254.4,1300.0
2024-07-23 13:10:00,254.5,254.69,254.27,254.27,2417.0,254.5,254.69,254.27,254.27,2417.0
2024-07-23 13:20:00,254.12,254.74,254.12,254.34,2579.0,254.12,254.74,254.12,254.34,2579.0
2024-07-23 13:30:00,254.44,254.44,254.11,254.23,1234.0,254.44,254.44,254.11,254.23,1234.0
2024-07-23 13:40:00,254.23,254.87,254.22,254.87,2316.0,254.23,254.87,254.22,254.87,2316.0
2024-07-23 13:50:00,254.94,255.26,254.9,255.06,7843.0,254.94,255.26,254.9,255.06,7843.0
2024-07-23 14:00:00,255.07,255.44,254.82,254.82,3777.0,255.07,255.44,254.82,254.82,3777.0
2024-07-23 14:10:00,254.79,254.79,254.5,254.5,700.0,254.79,254.79,254.5,254.5,700.0
2024-07-23 14:20:00,254.64,254.64,254.16,254.27,3536.0,254.64,254.64,254.16,254.27,3536.0
2024-07-23 14:30:00,254.42,254.5,254.0,254.37,1792.0,254.42,254.5,254.0,254.37,1792.0
2024-07-23 14:40:00,254.29,254.62,254.15,254.24,1970.0,254.29,254.62,254.15,254.24,1970.0
2024-07-23 14:50:00,254.09,254.17,253.85,253.96,3616.0,254.09,254.17,253.85,253.96,3616.0
2024-07-23 15:00:00,253.87,253.87,253.0,253.16,4167.0,253.87,253.87,253.0,253.16,4167.0
2024-07-23 15:10:00,253.0,253.19,252.88,253.07,3584.0,253.0,253.19,252.88,253.07,3584.0
2024-07-23 15:20:00,253.08,253.78,253.07,253.36,2502.0,253.08,253.78,253.07,253.36,2502.0
2024-07-23 15:30:00,253.5,254.37,253.19,254.2,24297.0,253.5,254.37,253.19,254.2,24297.0
2024-07-23 15:40:00,254.26,255.25,254.05,254.09,30069.0,254.26,255.25,254.05,254.09,30069.0
2024-07-23 15:50:00,254.09,255.04,253.79,255.02,52370.0,254.09,255.04,253.79,255.02,52370.0
2024-07-24 09:30:00,250.52,251.82,250.52,251.82,4055.0,250.52,251.82,250.52,251.82,4055.0
2024-07-24 09:40:00,251.11,252.65,251.06,251.07,3442.0,251.11,252.65,251.06,251.07,3442.0
2024-07-24 09:50:00,250.95,251.38,249.83,250.71,3537.0,250.95,251.38,249.83,250.71,3537.0
2024-07-24 10:00:00,250.47,252.28,250.47,252.13,6302.0,250.47,252.28,250.47,252.13,6302.0
2024-07-24 10:10:00,251.55,251.96,250.0,250.0,19240.0,251.55,251.96,250.0,250.0,19240.0
2024-07-24 10:20:00,249.75,250.65,249.44,250.48,17672.0,249.75,250.65,249.44,250.48,17672.0
2024-07-24 10:30:00,251.1,251.1,250.68,250.93,1100.0,251.1,251.1,250.68,250.93,1100.0
2024-07-24 10:40:00,250.89,251.48,250.88,251.48,810.0,250.89,251.48,250.88,251.48,810.0
2024-07-24 10:50:00,251.34,251.63,251.23,251.37,1581.0,251.34,251.63,251.23,251.37,1581.0
2024-07-24 11:00:00,251.11,251.53,250.88,250.88,1905.0,251.11,251.53,250.88,250.88,1905.0
2024-07-24 11:10:00,250.77,251.05,250.21,250.21,3007.0,250.77,251.05,250.21,250.21,3007.0
2024-07-24 11:20:00,249.93,250.55,249.93,250.07,2736.0,249.93,250.55,249.93,250.07,2736.0
2024-07-24 11:30:00,249.88,249.92,249.73,249.86,602.0,249.88,249.92,249.73,249.86,602.0
2024-07-24 11:40:00,249.62,249.78,249.62,249.62,2946.0,249.62,249.78,249.62,249.62,2946.0
2024-07-24 11:50:00,249.75,250.2,249.62,250.11,5202.0,249.75,250.2,249.62,250.11,5202.0
2024-07-24 12:00:00,250.11,250.34,249.66,249.66,827.0,250.11,250.34,249.66,249.66,827.0
2024-07-24 12:10:00,249.38,249.93,249.16,249.93,2380.0,249.38,249.93,249.16,249.93,2380.0
2024-07-24 12:20:00,249.84,249.84,249.1,249.18,1202.0,249.84,249.84,249.1,249.18,1202.0
2024-07-24 12:30:00,249.32,249.4,249.07,249.07,1389.0,249.32,249.4,249.07,249.07,1389.0
2024-07-24 12:40:00,249.0,249.28,248.7,249.09,2408.0,249.0,249.28,248.7,249.09,2408.0
2024-07-24 12:50:00,249.05,249.05,248.77,248.77,300.0,249.05,249.05,248.77,248.77,300.0
2024-07-24 13:00:00,249.07,249.82,249.0,249.78,8458.0,249.07,249.82,249.0,249.78,8458.0
2024-07-24 13:10:00,249.3,249.37,249.28,249.28,400.0,249.3,249.37,249.28,249.28,400.0
2024-07-24 13:20:00,249.51,249.52,249.01,249.01,1197.0,249.51,249.52,249.01,249.01,1197.0
2024-07-24 13:30:00,248.84,249.22,248.84,249.17,900.0,248.84,249.22,248.84,249.17,900.0
2024-07-24 13:40:00,249.04,249.25,248.9,248.98,3638.0,249.04,249.25,248.9,248.98,3638.0
2024-07-24 13:50:00,249.14,249.49,249.13,249.42,825.0,249.14,249.49,249.13,249.42,825.0
2024-07-24 14:00:00,249.29,249.63,249.07,249.63,1300.0,249.29,249.63,249.07,249.63,1300.0
2024-07-24 14:10:00,249.62,249.62,249.09,249.29,1435.0,249.62,249.62,249.09,249.29,1435.0
2024-07-24 14:20:00,249.21,249.21,248.29,248.29,2311.0,249.21,249.21,248.29,248.29,2311.0
2024-07-24 14:30:00,248.36,248.58,248.22,248.31,2562.0,248.36,248.58,248.22,248.31,2562.0
2024-07-24 14:40:00,248.33,248.68,247.99,248.03,4615.0,248.33,248.68,247.99,248.03,4615.0
2024-07-24 14:50:00,247.85,248.19,247.34,248.14,4666.0,247.85,248.19,247.34,248.14,4666.0
2024-07-24 15:00:00,248.01,248.18,247.73,247.89,4393.0,248.01,248.18,247.73,247.89,4393.0
2024-07-24 15:10:00,248.05,248.6,247.94,248.48,5538.0,248.05,248.6,247.94,248.48,5538.0
2024-07-24 15:20:00,248.49,248.7,247.16,247.21,20036.0,248.49,248.7,247.16,247.21,20036.0
2024-07-24 15:30:00,247.23,248.59,247.22,247.96,26587.0,247.23,248.59,247.22,247.96,26587.0
2024-07-24 15:40:00,248.04,248.29,247.02,247.15,17119.0,248.04,248.29,247.02,247.15,17119.0
2024-07-24 15:50:00,247.28,247.31,246.38,246.39,42164.0,247.28,247.31,246.38,246.39,42164.0
2024-07-25 09:30:00,246.32,246.48,244.73,246.48,4688.0,246.32,246.48,244.73,246.48,4688.0
2024-07-25 09:40:00,245.61,247.0,244.89,247.0,11326.0,245.61,247.0,244.89,247.0,11326.0
2024-07-25 09:50:00,246.91,249.42,246.89,248.89,16572.0,246.91,249.42,246.89,248.89,16572.0
2024-07-25 10:00:00,248.77,249.16,248.21,248.52,23476.0,248.77,249.16,248.21,248.52,23476.0
2024-07-25 10:10:00,248.7,249.98,248.47,249.98,7623.0,248.7,249.98,248.47,249.98,7623.0
2024-07-25 10:20:00,250.01,251.0,249.64,250.0,7860.0,250.01,251.0,249.64,250.0,7860.0
2024-07-25 10:30:00,249.99,250.81,249.88,250.09,24888.0,249.99,250.81,249.88,250.09,24888.0
2024-07-25 10:40:00,250.1,251.27,250.0,251.11,89041.0,250.1,251.27,250.0,251.11,89041.0
2024-07-25 10:50:00,251.17,251.63,250.03,251.55,45036.0,251.17,251.63,250.03,251.55,45036.0
2024-07-25 11:00:00,251.37,252.19,251.04,252.19,9296.0,251.37,252.19,251.04,252.19,9296.0
2024-07-25 11:10:00,252.07,252.6,251.68,252.32,30394.0,252.07,252.6,251.68,252.32,30394.0
2024-07-25 11:20:00,252.23,252.71,251.07,251.94,68742.0,252.23,252.71,251.07,251.94,68742.0
2024-07-25 11:30:00,251.8,252.11,251.59,251.78,15132.0,251.8,252.11,251.59,251.78,15132.0
2024-07-25 11:40:00,251.78,251.78,251.17,251.17,12056.0,251.78,251.78,251.17,251.17,12056.0
2024-07-25 11:50:00,251.07,251.26,250.74,251.05,12552.0,251.07,251.26,250.74,251.05,12552.0
2024-07-25 12:00:00,251.04,251.15,250.6,250.6,2997.0,251.04,251.15,250.6,250.6,2997.0
2024-07-25 12:10:00,250.71,251.52,250.59,251.52,17466.0,250.71,251.52,250.59,251.52,17466.0
2024-07-25 12:20:00,251.45,251.6,250.68,251.0,9003.0,251.45,251.6,250.68,251.0,9003.0
2024-07-25 12:30:00,250.9,250.9,250.22,250.22,1962.0,250.9,250.9,250.22,250.22,1962.0
2024-07-25 12:40:00,250.38,250.5,249.44,249.48,3571.0,250.38,250.5,249.44,249.48,3571.0
2024-07-25 12:50:00,249.65,249.65,249.12,249.15,1715.0,249.65,249.65,249.12,249.15,1715.0
2024-07-25 13:00:00,248.97,249.94,248.97,249.77,3354.0,248.97,249.94,248.97,249.77,3354.0
2024-07-25 13:10:00,249.79,249.79,248.66,248.95,1805.0,249.79,249.79,248.66,248.95,1805.0
2024-07-25 13:20:00,248.66,249.03,247.5,248.25,10144.0,248.66,249.03,247.5,248.25,10144.0
2024-07-25 13:30:00,248.11,248.4,247.69,248.16,13196.0,248.11,248.4,247.69,248.16,13196.0
2024-07-25 13:40:00,248.38,248.99,247.77,247.97,9872.0,248.38,248.99,247.77,247.97,9872.0
2024-07-25 13:50:00,247.86,247.86,247.25,247.39,4775.0,247.86,247.86,247.25,247.39,4775.0
2024-07-25 14:00:00,247.48,247.64,247.19,247.48,7041.0,247.48,247.64,247.19,247.48,7041.0
2024-07-25 14:10:00,247.03,247.14,246.58,247.14,7551.0,247.03,247.14,246.58,247.14,7551.0
2024-07-25 14:20:00,247.28,247.28,246.49,246.55,3604.0,247.28,247.28,246.49,246.55,3604.0
2024-07-25 14:30:00,246.42,246.96,246.04,246.07,5250.0,246.42,246.96,246.04,246.07,5250.0
2024-07-25 14:40:00,246.29,246.29,245.33,245.42,7332.0,246.29,246.29,245.33,245.42,7332.0
2024-07-25 14:50:00,245.56,245.56,244.71,244.81,5074.0,245.56,245.56,244.71,244.81,5074.0
2024-07-25 15:00:00,244.83,245.31,244.52,245.17,12684.0,244.83,245.31,244.52,245.17,12684.0
2024-07-25 15:10:00,245.04,245.77,244.71,245.68,6869.0,245.04,245.77,244.71,245.68,6869.0
2024-07-25 15:20:00,245.71,246.92,245.71,246.57,9443.0,245.71,246.92,245.71,246.57,9443.0
2024-07-25 15:30:00,246.6,247.59,246.6,247.07,21795.0,246.6,247.59,246.6,247.07,21795.0
2024-07-25 15:40:00,246.89,247.3,246.09,246.99,23922.0,246.89,247.3,246.09,246.99,23922.0
2024-07-25 15:50:00,246.98,247.17,245.63,245.64,81253.0,246.98,247.17,245.63,245.64,81253.0
2024-07-26 09:30:00,249.34,250.7,247.97,249.6,19466.0,249.34,250.7,247.97,249.6,19466.0
2024-07-26 09:40:00,250.13,251.29,248.68,250.4,9211.0,250.13,251.29,248.68,250.4,9211.0
2024-07-26 09:50:00,250.3,250.71,249.5,249.64,21178.0,250.3,250.71,249.5,249.64,21178.0
2024-07-26 10:00:00,249.3,252.0,249.3,251.12,5237.0,249.3,252.0,249.3,251.12,5237.0
2024-07-26 10:10:00,250.82,251.04,250.07,250.08,5758.0,250.82,251.04,250.07,250.08,5758.0
2024-07-26 10:20:00,250.29,250.7,250.14,250.29,36507.0,250.29,250.7,250.14,250.29,36507.0
2024-07-26 10:30:00,250.2,250.2,248.77,249.22,4348.0,250.2,250.2,248.77,249.22,4348.0
2024-07-26 10:40:00,249.56,250.25,249.39,250.07,13244.0,249.56,250.25,249.39,250.07,13244.0
2024-07-26 10:50:00,250.07,250.25,249.55,249.83,4907.0,250.07,250.25,249.55,249.83,4907.0
2024-07-26 11:00:00,250.04,250.84,249.87,250.13,7415.0,250.04,250.84,249.87,250.13,7415.0
2024-07-26 11:10:00,250.02,250.06,249.74,249.82,2148.0,250.02,250.06,249.74,249.82,2148.0
2024-07-26 11:20:00,250.0,250.54,249.94,250.52,1000.0,250.0,250.54,249.94,250.52,1000.0
2024-07-26 11:30:00,250.6,251.19,250.46,251.19,2442.0,250.6,251.19,250.46,251.19,2442.0
2024-07-26 11:40:00,250.83,251.11,250.75,250.76,3063.0,250.83,251.11,250.75,250.76,3063.0
2024-07-26 11:50:00,250.76,251.44,250.52,250.83,27871.0,250.76,251.44,250.52,250.83,27871.0
2024-07-26 12:00:00,250.98,251.47,250.82,250.87,11381.0,250.98,251.47,250.82,250.87,11381.0
2024-07-26 12:10:00,250.98,251.0,250.45,250.79,7162.0,250.98,251.0,250.45,250.79,7162.0
2024-07-26 12:20:00,250.62,251.08,250.41,251.03,19009.0,250.62,251.08,250.41,251.03,19009.0
2024-07-26 12:30:00,251.23,251.76,251.01,251.5,10122.0,251.23,251.76,251.01,251.5,10122.0
2024-07-26 12:40:00,251.5,251.57,251.04,251.11,14927.0,251.5,251.57,251.04,251.11,14927.0
2024-07-26 12:50:00,251.34,251.5,251.21,251.24,1237.0,251.34,251.5,251.21,251.24,1237.0
2024-07-26 13:00:00,251.36,251.37,250.83,250.86,4945.0,251.36,251.37,250.83,250.86,4945.0
2024-07-26 13:10:00,250.82,251.0,250.76,250.76,4614.0,250.82,251.0,250.76,250.76,4614.0
2024-07-26 13:20:00,250.76,251.0,250.76,251.0,1000.0,250.76,251.0,250.76,251.0,1000.0
2024-07-26 13:30:00,250.86,251.0,249.34,249.47,5991.0,250.86,251.0,249.34,249.47,5991.0
2024-07-26 13:40:00,249.48,250.0,249.25,249.6,3284.0,249.48,250.0,249.25,249.6,3284.0
2024-07-26 13:50:00,249.52,249.78,249.16,249.34,2473.0,249.52,249.78,249.16,249.34,2473.0
2024-07-26 14:00:00,249.56,249.87,249.24,249.34,7207.0,249.56,249.87,249.24,249.34,7207.0
2024-07-26 14:10:00,249.55,249.63,248.69,248.69,3167.0,249.55,249.63,248.69,248.69,3167.0
2024-07-26 14:20:00,248.82,249.38,248.58,249.27,9255.0,248.82,249.38,248.58,249.27,9255.0
2024-07-26 14:30:00,249.24,250.0,249.02,250.0,11113.0,249.24,250.0,249.02,250.0,11113.0
2024-07-26 14:40:00,250.0,250.07,249.75,249.97,11783.0,250.0,250.07,249.75,249.97,11783.0
2024-07-26 14:50:00,249.95,250.16,249.52,249.82,14179.0,249.95,250.16,249.52,249.82,14179.0
2024-07-26 15:00:00,249.87,249.87,249.37,249.71,2500.0,249.87,249.87,249.37,249.71,2500.0
2024-07-26 15:10:00,249.75,250.01,249.58,249.85,20892.0,249.75,250.01,249.58,249.85,20892.0
2024-07-26 15:20:00,249.69,250.0,249.69,249.97,16646.0,249.69,250.0,249.69,249.97,16646.0
2024-07-26 15:30:00,249.87,249.87,249.23,249.37,13291.0,249.87,249.87,249.23,249.37,13291.0
2024-07-26 15:40:00,249.37,249.53,248.65,249.07,31785.0,249.37,249.53,248.65,249.07,31785.0
2024-07-26 15:50:00,249.17,249.83,248.74,249.78,75321.0,249.17,249.83,248.74,249.78,75321.0
2024-07-29 09:30:00,250.54,252.28,247.95,249.28,5657.0,250.54,252.28,247.95,249.28,5657.0
2024-07-29 09:40:00,249.34,249.34,249.33,249.34,100.0,249.34,249.34,249.33,249.34,100.0
2024-07-29 09:50:00,250.01,250.15,249.23,249.76,1500.0,250.01,250.15,249.23,249.76,1500.0
2024-07-29 10:00:00,250.54,252.45,250.31,251.81,7336.0,250.54,252.45,250.31,251.81,7336.0
2024-07-29 10:10:00,252.32,253.24,251.34,251.34,8102.0,252.32,253.24,251.34,251.34,8102.0
2024-07-29 10:20:00,251.3,251.72,249.56,249.56,2550.0,251.3,251.72,249.56,249.56,2550.0
2024-07-29 10:30:00,249.42,250.17,248.71,250.05,9824.0,249.42,250.17,248.71,250.05,9824.0
2024-07-29 10:40:00,250.26,250.32,249.57,249.57,1628.0,250.26,250.32,249.57,249.57,1628.0
2024-07-29 10:50:00,249.62,250.45,249.49,250.15,3590.0,249.62,250.45,249.49,250.15,3590.0
2024-07-29 11:00:00,249.94,249.95,249.75,249.95,997.0,249.94,249.95,249.75,249.95,997.0
2024-07-29 11:10:00,250.01,250.08,249.43,249.86,2530.0,250.01,250.08,249.43,249.86,2530.0
2024-07-29 11:20:00,250.12,251.08,250.09,250.29,4211.0,250.12,251.08,250.09,250.29,4211.0
2024-07-29 11:30:00,250.06,250.23,249.52,250.23,2325.0,250.06,250.23,249.52,250.23,2325.0
2024-07-29 11:40:00,250.41,251.96,250.41,251.83,2201.0,250.41,251.96,250.41,251.83,2201.0
2024-07-29 11:50:00,251.74,251.99,251.57,251.81,1305.0,251.74,251.99,251.57,251.81,1305.0
2024-07-29 12:00:00,251.95,253.78,251.63,253.72,15660.0,251.95,253.78,251.63,253.72,15660.0
2024-07-29 12:10:00,253.58,253.8,252.78,253.1,6465.0,253.58,253.8,252.78,253.1,6465.0
2024-07-29 12:20:00,253.13,253.13,252.61,253.01,2067.0,253.13,253.13,252.61,253.01,2067.0
2024-07-29 12:30:00,253.18,253.49,253.13,253.42,1500.0,253.18,253.49,253.13,253.42,1500.0
2024-07-29 12:40:00,253.28,253.54,252.82,252.95,5367.0,253.28,253.54,252.82,252.95,5367.0
2024-07-29 12:50:00,253.17,253.17,252.85,253.15,1658.0,253.17,253.17,252.85,253.15,1658.0
2024-07-29 13:00:00,253.17,253.17,252.26,252.26,5678.0,253.17,253.17,252.26,252.26,5678.0
2024-07-29 13:10:00,252.37,253.19,252.27,252.27,4801.0,252.37,253.19,252.27,252.27,4801.0
2024-07-29 13:20:00,252.25,252.43,251.93,251.93,12053.0,252.25,252.43,251.93,251.93,12053.0
2024-07-29 13:30:00,251.99,252.26,251.74,252.16,6435.0,251.99,252.26,251.74,252.16,6435.0
2024-07-29 13:40:00,252.22,252.42,251.75,252.1,8113.0,252.22,252.42,251.75,252.1,8113.0
2024-07-29 13:50:00,251.91,252.27,251.9,252.18,1200.0,251.91,252.27,251.9,252.18,1200.0
2024-07-29 14:00:00,252.17,252.18,251.78,251.96,3026.0,252.17,252.18,251.78,251.96,3026.0
2024-07-29 14:10:00,252.03,252.43,251.6,251.6,2217.0,252.03,252.43,251.6,251.6,2217.0
2024-07-29 14:20:00,251.99,252.23,251.76,251.96,2094.0,251.99,252.23,251.76,251.96,2094.0
2024-07-29 14:30:00,251.96,252.04,251.75,252.01,3340.0,251.96,252.04,251.75,252.01,3340.0
2024-07-29 14:40:00,252.17,252.28,251.96,251.96,4300.0,252.17,252.28,251.96,251.96,4300.0
2024-07-29 14:50:00,251.88,252.2,251.5,252.13,2600.0,251.88,252.2,251.5,252.13,2600.0
2024-07-29 15:00:00,251.99,252.94,251.99,252.71,5957.0,251.99,252.94,251.99,252.71,5957.0
2024-07-29 15:10:00,252.59,252.82,252.29,252.42,3800.0,252.59,252.82,252.29,252.42,3800.0
2024-07-29 15:20:00,252.34,253.09,252.09,252.57,4774.0,252.34,253.09,252.09,252.57,4774.0
2024-07-29 15:30:00,252.37,252.4,252.0,252.17,5586.0,252.37,252.4,252.0,252.17,5586.0
2024-07-29 15:40:00,252.03,252.16,251.65,251.78,11515.0,252.03,252.16,251.65,251.78,11515.0
2024-07-29 15:50:00,251.75,253.15,251.75,253.08,71542.0,251.75,253.15,251.75,253.08,71542.0
2024-07-30 09:30:00,254.08,255.29,253.39,253.55,10708.0,254.08,255.29,253.39,253.55,10708.0
2024-07-30 09:40:00,253.55,254.97,253.52,254.58,13335.0,253.55,254.97,253.52,254.58,13335.0
2024-07-30 09:50:00,254.58,254.58,253.43,253.61,6815.0,254.58,254.58,253.43,253.61,6815.0
2024-07-30 10:00:00,253.31,254.03,252.38,254.03,4455.0,253.31,254.03,252.38,254.03,4455.0
2024-07-30 10:10:00,253.59,253.59,252.09,252.09,5336.0,253.59,253.59,252.09,252.09,5336.0
2024-07-30 10:20:00,252.02,252.76,251.97,252.71,11177.0,252.02,252.76,251.97,252.71,11177.0
2024-07-30 10:30:00,252.33,252.69,251.7,252.27,2954.0,252.33,252.69,251.7,252.27,2954.0
2024-07-30 10:40:00,252.69,253.71,252.69,253.41,2200.0,252.69,253.71,252.69,253.41,2200.0
2024-07-30 10:50:00,253.4,253.5,252.48,252.48,3448.0,253.4,253.5,252.48,252.48,3448.0
2024-07-30 11:00:00,252.89,252.89,252.47,252.68,1758.0,252.89,252.89,252.47,252.68,1758.0
2024-07-30 11:10:00,252.68,253.42,252.68,253.42,2498.0,252.68,253.42,252.68,253.42,2498.0
2024-07-30 11:20:00,253.43,254.32,253.11,253.95,3978.0,253.43,254.32,253.11,253.95,3978.0
2024-07-30 11:30:00,253.52,253.91,253.44,253.91,2421.0,253.52,253.91,253.44,253.91,2421.0
2024-07-30 11:40:00,253.9,253.9,253.37,253.62,2231.0,253.9,253.9,253.37,253.62,2231.0
2024-07-30 11:50:00,253.62,254.26,253.59,254.21,2329.0,253.62,254.26,253.59,254.21,2329.0
2024-07-30 12:00:00,254.27,254.62,253.93,254.45,3274.0,254.27,254.62,253.93,254.45,3274.0
2024-07-30 12:10:00,254.61,254.95,253.92,254.25,4251.0,254.61,254.95,253.92,254.25,4251.0
2024-07-30 12:20:00,253.83,254.12,253.61,254.03,680.0,253.83,254.12,253.61,254.03,680.0
2024-07-30 12:30:00,254.28,254.86,254.16,254.59,2086.0,254.28,254.86,254.16,254.59,2086.0
2024-07-30 12:40:00,254.59,255.15,253.58,253.58,6436.0,254.59,255.15,253.58,253.58,6436.0
2024-07-30 12:50:00,253.69,253.99,252.7,252.77,2489.0,253.69,253.99,252.7,252.77,2489.0
2024-07-30 13:00:00,252.7,253.23,252.65,253.23,1543.0,252.7,253.23,252.65,253.23,1543.0
2024-07-30 13:10:00,252.83,252.88,252.66,252.66,1400.0,252.83,252.88,252.66,252.66,1400.0
2024-07-30 13:20:00,252.88,253.19,252.64,252.84,3094.0,252.88,253.19,252.64,252.84,3094.0
2024-07-30 13:30:00,253.0,253.55,252.82,253.55,2212.0,253.0,253.55,252.82,253.55,2212.0
2024-07-30 13:40:00,253.37,253.77,253.2,253.77,3151.0,253.37,253.77,253.2,253.77,3151.0
2024-07-30 13:50:00,253.79,253.93,253.49,253.71,1374.0,253.79,253.93,253.49,253.71,1374.0
2024-07-30 14:00:00,254.06,254.31,253.95,254.12,1985.0,254.06,254.31,253.95,254.12,1985.0
2024-07-30 14:10:00,254.46,254.46,254.01,254.34,3614.0,254.46,254.46,254.01,254.34,3614.0
2024-07-30 14:20:00,254.42,255.14,254.0,255.09,8620.0,254.42,255.14,254.0,255.09,8620.0
2024-07-30 14:30:00,255.14,255.5,254.62,255.34,5866.0,255.14,255.5,254.62,255.34,5866.0
2024-07-30 14:40:00,255.39,255.67,254.74,254.78,18392.0,255.39,255.67,254.74,254.78,18392.0
2024-07-30 14:50:00,254.61,255.72,254.61,255.53,10667.0,254.61,255.72,254.61,255.53,10667.0
2024-07-30 15:00:00,255.63,256.03,255.25,255.87,10491.0,255.63,256.03,255.25,255.87,10491.0
2024-07-30 15:10:00,255.97,256.53,255.66,256.47,14931.0,255.97,256.53,255.66,256.47,14931.0
2024-07-30 15:20:00,256.54,256.61,256.27,256.38,6936.0,256.54,256.61,256.27,256.38,6936.0
2024-07-30 15:30:00,256.32,256.65,256.11,256.39,9493.0,256.32,256.65,256.11,256.39,9493.0
2024-07-30 15:40:00,256.4,257.82,256.34,257.72,18765.0,256.4,257.82,256.34,257.72,18765.0
2024-07-30 15:50:00,257.74,258.1,257.24,257.47,84000.0,257.74,258.1,257.24,257.47,84000.0
2024-07-31 09:30:00,259.01,259.83,258.73,259.38,4252.0,259.01,259.83,258.73,259.38,4252.0
2024-07-31 09:40:00,259.06,260.23,259.06,259.25,3482.0,259.06,260.23,259.06,259.25,3482.0
2024-07-31 09:50:00,258.77,258.91,257.18,257.18,4879.0,258.77,258.91,257.18,257.18,4879.0
2024-07-31 10:00:00,257.44,257.58,256.57,257.19,5055.0,257.44,257.58,256.57,257.19,5055.0
2024-07-31 10:10:00,257.53,258.67,257.5,257.91,6217.0,257.53,258.67,257.5,257.91,6217.0
2024-07-31 10:20:00,257.75,257.99,257.41,257.87,6367.0,257.75,257.99,257.41,257.87,6367.0
2024-07-31 10:30:00,257.87,258.25,257.34,257.92,5530.0,257.87,258.25,257.34,257.92,5530.0
2024-07-31 10:40:00,257.64,258.24,257.64,258.22,1307.0,257.64,258.24,257.64,258.22,1307.0
2024-07-31 10:50:00,258.18,258.22,257.08,257.64,21969.0,258.18,258.22,257.08,257.64,21969.0
2024-07-31 11:00:00,257.63,258.1,257.37,257.44,6845.0,257.63,258.1,257.37,257.44,6845.0
2024-07-31 11:10:00,257.32,257.32,256.43,257.17,12278.0,257.32,257.32,256.43,257.17,12278.0
2024-07-31 11:20:00,257.13,258.12,256.88,257.85,22600.0,257.13,258.12,256.88,257.85,22600.0
2024-07-31 11:30:00,257.78,258.08,257.36,258.08,5037.0,257.78,258.08,257.36,258.08,5037.0
2024-07-31 11:40:00,258.11,258.26,257.54,257.8,7202.0,258.11,258.26,257.54,257.8,7202.0
2024-07-31 11:50:00,257.77,258.08,257.74,258.06,1682.0,257.77,258.08,257.74,258.06,1682.0
2024-07-31 12:00:00,258.71,258.89,258.58,258.78,721.0,258.71,258.89,258.58,258.78,721.0
2024-07-31 12:10:00,258.78,259.14,258.7,258.85,5782.0,258.78,259.14,258.7,258.85,5782.0
2024-07-31 12:20:00,259.03,259.55,258.98,259.53,1478.0,259.03,259.55,258.98,259.53,1478.0
2024-07-31 12:30:00,259.38,259.66,258.93,258.99,2544.0,259.38,259.66,258.93,258.99,2544.0
2024-07-31 12:40:00,258.98,259.81,258.97,259.75,6405.0,258.98,259.81,258.97,259.75,6405.0
2024-07-31 12:50:00,259.6,259.6,259.59,259.6,900.0,259.6,259.6,259.59,259.6,900.0
2024-07-31 13:00:00,259.6,259.66,259.27,259.37,14981.0,259.6,259.66,259.27,259.37,14981.0
2024-07-31 13:10:00,259.41,259.59,259.38,259.44,3653.0,259.41,259.59,259.38,259.44,3653.0
2024-07-31 13:20:00,259.48,259.78,259.47,259.68,6169.0,259.48,259.78,259.47,259.68,6169.0
2024-07-31 13:30:00,259.58,259.58,258.62,259.29,7711.0,259.58,259.58,258.62,259.29,7711.0
2024-07-31 13:40:00,259.29,259.41,259.13,259.39,1616.0,259.29,259.41,259.13,259.39,1616.0
2024-07-31 13:50:00,259.45,259.45,259.21,259.22,780.0,259.45,259.45,259.21,259.22,780.0
2024-07-31 14:00:00,258.99,259.77,258.33,259.68,4694.0,258.99,259.77,258.33,259.68,4694.0
2024-07-31 14:10:00,259.67,259.82,259.44,259.45,1350.0,259.67,259.82,259.44,259.45,1350.0
2024-07-31 14:20:00,259.67,259.83,259.43,259.75,3567.0,259.67,259.83,259.43,259.75,3567.0
2024-07-31 14:30:00,260.11,260.38,259.67,260.1,8355.0,260.11,260.38,259.67,260.1,8355.0
2024-07-31 14:40:00,260.22,260.92,260.09,260.85,6293.0,260.22,260.92,260.09,260.85,6293.0
2024-07-31 14:50:00,261.3,262.72,261.29,262.25,10602.0,261.3,262.72,261.29,262.25,10602.0
2024-07-31 15:00:00,262.14,263.12,261.97,262.21,12521.0,262.14,263.12,261.97,262.21,12521.0
2024-07-31 15:10:00,262.11,263.12,261.86,262.06,10804.0,262.11,263.12,261.86,262.06,10804.0
2024-07-31 15:20:00,262.26,262.69,260.9,261.23,14857.0,262.26,262.69,260.9,261.23,14857.0
2024-07-31 15:30:00,260.95,261.55,260.45,260.57,20422.0,260.95,261.55,260.45,260.57,20422.0
2024-07-31 15:40:00,260.78,262.21,260.78,261.6,23137.0,260.78,262.21,260.78,261.6,23137.0
2024-07-31 15:50:00,261.43,262.03,260.32,260.32,65889.0,261.43,262.03,260.32,260.32,65889.0
2024-08-01 09:30:00,261.2,262.97,261.13,262.15,8451.0,261.2,262.97,261.13,262.15,8451.0
2024-08-01 09:40:00,262.15,263.84,262.05,263.46,4182.0,262.15,263.84,262.05,263.46,4182.0
2024-08-01 09:50:00,263.1,263.1,261.07,261.19,4168.0,263.1,263.1,261.07,261.19,4168.0
2024-08-01 10:00:00,260.73,260.8,259.47,259.59,3185.0,260.73,260.8,259.47,259.59,3185.0
2024-08-01 10:10:00,259.98,259.98,258.67,258.79,2691.0,259.98,259.98,258.67,258.79,2691.0
2024-08-01 10:20:00,258.47,258.47,257.5,257.67,2801.0,258.47,258.47,257.5,257.67,2801.0
2024-08-01 10:30:00,257.52,258.33,257.37,258.3,3722.0,257.52,258.33,257.37,258.3,3722.0
2024-08-01 10:40:00,258.63,258.64,256.84,257.05,2944.0,258.63,258.64,256.84,257.05,2944.0
2024-08-01 10:50:00,257.0,257.19,256.41,256.57,1805.0,257.0,257.19,256.41,256.57,1805.0
2024-08-01 11:00:00,256.56,256.56,255.4,256.3,3172.0,256.56,256.56,255.4,256.3,3172.0
2024-08-01 11:10:00,256.1,256.38,255.43,256.38,2714.0,256.1,256.38,255.43,256.38,2714.0
2024-08-01 11:20:00,255.84,255.95,255.21,255.22,2389.0,255.84,255.95,255.21,255.22,2389.0
2024-08-01 11:30:00,254.88,254.88,253.74,253.75,2175.0,254.88,254.88,253.74,253.75,2175.0
2024-08-01 11:40:00,254.0,254.04,253.3,253.5,7790.0,254.0,254.04,253.3,253.5,7790.0
2024-08-01 11:50:00,253.51,254.77,253.5,254.43,2900.0,253.51,254.77,253.5,254.43,2900.0
2024-08-01 12:00:00,254.7,255.24,254.69,255.24,526.0,254.7,255.24,254.69,255.24,526.0
2024-08-01 12:10:00,255.33,255.49,254.42,254.97,14713.0,255.33,255.49,254.42,254.97,14713.0
2024-08-01 12:20:00,254.0,254.65,254.0,254.49,1896.0,254.0,254.65,254.0,254.49,1896.0
2024-08-01 12:30:00,254.93,254.93,253.78,254.27,4701.0,254.93,254.93,253.78,254.27,4701.0
2024-08-01 12:40:00,253.75,254.05,253.3,254.05,5759.0,253.75,254.05,253.3,254.05,5759.0
2024-08-01 12:50:00,253.87,253.96,253.17,253.84,2415.0,253.87,253.96,253.17,253.84,2415.0
2024-08-01 13:00:00,253.85,254.29,253.36,253.63,6892.0,253.85,254.29,253.36,253.63,6892.0
2024-08-01 13:10:00,253.7,254.42,253.53,254.07,4557.0,253.7,254.42,253.53,254.07,4557.0
2024-08-01 13:20:00,254.05,254.08,253.28,254.08,1986.0,254.05,254.08,253.28,254.08,1986.0
2024-08-01 13:30:00,254.14,254.14,253.7,253.7,600.0,254.14,254.14,253.7,253.7,600.0
2024-08-01 13:40:00,253.56,253.56,252.5,252.66,2426.0,253.56,253.56,252.5,252.66,2426.0
2024-08-01 13:50:00,252.66,253.26,252.58,252.98,25730.0,252.66,253.26,252.58,252.98,25730.0
2024-08-01 14:00:00,253.04,253.91,252.78,253.17,6539.0,253.04,253.91,252.78,253.17,6539.0
2024-08-01 14:10:00,252.87,253.34,252.76,253.34,801.0,252.87,253.34,252.76,253.34,801.0
2024-08-01 14:20:00,253.39,253.96,253.31,253.52,1821.0,253.39,253.96,253.31,253.52,1821.0
2024-08-01 14:30:00,253.52,253.52,253.06,253.06,1310.0,253.52,253.52,253.06,253.06,1310.0
2024-08-01 14:40:00,252.99,253.24,252.13,252.38,2418.0,252.99,253.24,252.13,252.38,2418.0
2024-08-01 14:50:00,252.31,253.1,252.17,252.17,2908.0,252.31,253.1,252.17,252.17,2908.0
2024-08-01 15:00:00,252.37,253.12,252.37,252.98,9269.0,252.37,253.12,252.37,252.98,9269.0
2024-08-01 15:10:00,253.41,253.97,253.39,253.74,3493.0,253.41,253.97,253.39,253.74,3493.0
2024-08-01 15:20:00,253.72,254.13,253.71,254.04,4261.0,253.72,254.13,253.71,254.04,4261.0
2024-08-01 15:30:00,254.21,255.81,254.15,255.81,8341.0,254.21,255.81,254.15,255.81,8341.0
2024-08-01 15:40:00,255.63,256.3,254.88,256.3,9101.0,255.63,256.3,254.88,256.3,9101.0
2024-08-01 15:50:00,256.53,256.85,255.15,255.19,57608.0,256.53,256.85,255.15,255.19,57608.0
2024-08-02 09:30:00,251.33,251.33,244.57,248.97,27652.0,251.33,251.33,244.57,248.97,27652.0
2024-08-02 09:40:00,247.93,248.42,245.88,247.83,11537.0,247.93,248.42,245.88,247.83,11537.0
2024-08-02 09:50:00,248.24,249.94,247.21,248.34,3497.0,248.24,249.94,247.21,248.34,3497.0
2024-08-02 10:00:00,249.04,250.1,247.19,247.66,2756.0,249.04,250.1,247.19,247.66,2756.0
2024-08-02 10:10:00,247.12,247.12,244.0,244.05,4325.0,247.12,247.12,244.0,244.05,4325.0
2024-08-02 10:20:00,244.53,245.25,243.32,244.65,5960.0,244.53,245.25,243.32,244.65,5960.0
2024-08-02 10:30:00,244.32,244.73,243.72,244.11,3955.0,244.32,244.73,243.72,244.11,3955.0
2024-08-02 10:40:00,244.23,244.53,243.3,243.74,13761.0,244.23,244.53,243.3,243.74,13761.0
2024-08-02 10:50:00,243.74,244.37,242.12,242.91,12172.0,243.74,244.37,242.12,242.91,12172.0
2024-08-02 11:00:00,242.91,242.92,241.3,242.03,8323.0,242.91,242.92,241.3,242.03,8323.0
2024-08-02 11:10:00,242.04,242.61,241.7,241.87,16530.0,242.04,242.61,241.7,241.87,16530.0
2024-08-02 11:20:00,241.6,242.39,240.26,242.27,14795.0,241.6,242.39,240.26,242.27,14795.0
2024-08-02 11:30:00,242.34,244.89,242.34,244.36,9792.0,242.34,244.89,242.34,244.36,9792.0
2024-08-02 11:40:00,244.3,245.19,244.25,244.58,5776.0,244.3,245.19,244.25,244.58,5776.0
2024-08-02 11:50:00,244.58,244.58,243.61,243.73,3959.0,244.58,244.58,243.61,243.73,3959.0
2024-08-02 12:00:00,243.99,244.6,243.37,244.05,6290.0,243.99,244.6,243.37,244.05,6290.0
2024-08-02 12:10:00,244.27,244.62,243.51,244.6,4404.0,244.27,244.62,243.51,244.6,4404.0
2024-08-02 12:20:00,244.9,245.23,244.69,245.19,5290.0,244.9,245.23,244.69,245.19,5290.0
2024-08-02 12:30:00,245.2,245.97,244.94,245.61,4917.0,245.2,245.97,244.94,245.61,4917.0
2024-08-02 12:40:00,245.62,246.25,245.44,245.9,4351.0,245.62,246.25,245.44,245.9,4351.0
2024-08-02 12:50:00,245.9,246.86,245.42,246.86,7590.0,245.9,246.86,245.42,246.86,7590.0
2024-08-02 13:00:00,246.93,246.93,246.1,246.44,3315.0,246.93,246.93,246.1,246.44,3315.0
2024-08-02 13:10:00,246.97,247.27,246.89,247.27,2789.0,246.97,247.27,246.89,247.27,2789.0
2024-08-02 13:20:00,247.25,247.27,246.55,247.04,4353.0,247.25,247.27,246.55,247.04,4353.0
2024-08-02 13:30:00,247.27,247.27,246.56,246.83,800.0,247.27,247.27,246.56,246.83,800.0
2024-08-02 13:40:00,246.82,246.98,246.1,246.62,5952.0,246.82,246.98,246.1,246.62,5952.0
2024-08-02 13:50:00,246.81,246.94,246.13,246.94,7917.0,246.81,246.94,246.13,246.94,7917.0
2024-08-02 14:00:00,246.66,246.66,246.24,246.53,2500.0,246.66,246.66,246.24,246.53,2500.0
2024-08-02 14:10:00,246.4,247.02,246.25,246.4,5761.0,246.4,247.02,246.25,246.4,5761.0
2024-08-02 14:20:00,246.65,247.38,246.65,247.27,3464.0,246.65,247.38,246.65,247.27,3464.0
2024-08-02 14:30:00,247.18,247.72,246.75,247.54,7327.0,247.18,247.72,246.75,247.54,7327.0
2024-08-02 14:40:00,247.53,248.2,247.53,247.93,18248.0,247.53,248.2,247.53,247.93,18248.0
2024-08-02 14:50:00,247.86,248.39,247.79,248.27,10019.0,247.86,248.39,247.79,248.27,10019.0
2024-08-02 15:00:00,248.49,249.11,248.01,248.41,3663.0,248.49,249.11,248.01,248.41,3663.0
2024-08-02 15:10:00,248.09,248.9,248.08,248.71,5724.0,248.09,248.9,248.08,248.71,5724.0
2024-08-02 15:20:00,248.51,249.61,247.96,249.31,10223.0,248.51,249.61,247.96,249.31,10223.0
2024-08-02 15:30:00,249.56,249.91,248.8,248.85,20877.0,249.56,249.91,248.8,248.85,20877.0
2024-08-02 15:40:00,248.71,249.43,248.65,249.07,16113.0,248.71,249.43,248.65,249.07,16113.0
2024-08-02 15:50:00,249.12,250.05,248.65,249.76,80240.0,249.12,250.05,248.65,249.76,80240.0
2024-08-05 09:30:00,235.3,240.33,233.97,239.13,35177.0,235.3,240.33,233.97,239.13,35177.0
2024-08-05 09:40:00,238.64,240.41,236.07,240.41,16210.0,238.64,240.41,236.07,240.41,16210.0
2024-08-05 09:50:00,241.41,241.71,239.94,240.77,13504.0,241.41,241.71,239.94,240.77,13504.0
2024-08-05 10:00:00,241.16,243.79,241.16,241.35,19668.0,241.16,243.79,241.16,241.35,19668.0
2024-08-05 10:10:00,241.06,241.91,240.68,241.7,7565.0,241.06,241.91,240.68,241.7,7565.0
2024-08-05 10:20:00,241.63,242.33,240.0,240.0,15945.0,241.63,242.33,240.0,240.0,15945.0
2024-08-05 10:30:00,240.26,242.72,240.26,242.04,7980.0,240.26,242.72,240.26,242.04,7980.0
2024-08-05 10:40:00,242.15,242.75,241.43,241.53,10325.0,242.15,242.75,241.43,241.53,10325.0
2024-08-05 10:50:00,241.64,243.49,241.15,241.67,9462.0,241.64,243.49,241.15,241.67,9462.0
2024-08-05 11:00:00,242.08,244.36,241.16,244.36,10528.0,242.08,244.36,241.16,244.36,10528.0
2024-08-05 11:10:00,244.71,244.79,243.84,243.84,8239.0,244.71,244.79,243.84,243.84,8239.0
2024-08-05 11:20:00,243.85,244.92,243.85,244.05,5874.0,243.85,244.92,243.85,244.05,5874.0
2024-08-05 11:30:00,244.48,245.51,243.94,244.86,10658.0,244.48,245.51,243.94,244.86,10658.0
2024-08-05 11:40:00,244.95,245.32,244.3,244.56,8448.0,244.95,245.32,244.3,244.56,8448.0
2024-08-05 11:50:00,244.27,245.1,244.05,245.05,5225.0,244.27,245.1,244.05,245.05,5225.0
2024-08-05 12:00:00,244.98,245.39,244.63,245.37,15452.0,244.98,245.39,244.63,245.37,15452.0
2024-08-05 12:10:00,245.01,245.71,244.82,245.71,3341.0,245.01,245.71,244.82,245.71,3341.0
2024-08-05 12:20:00,245.53,246.84,245.52,246.39,5956.0,245.53,246.84,245.52,246.39,5956.0
2024-08-05 12:30:00,246.7,246.7,245.45,245.63,4454.0,246.7,246.7,245.45,245.63,4454.0
2024-08-05 12:40:00,245.71,246.11,245.08,245.13,8089.0,245.71,246.11,245.08,245.13,8089.0
2024-08-05 12:50:00,245.12,245.28,244.44,245.28,7373.0,245.12,245.28,244.44,245.28,7373.0
2024-08-05 13:00:00,245.09,245.49,244.28,245.28,15289.0,245.09,245.49,244.28,245.28,15289.0
2024-08-05 13:10:00,245.28,246.19,245.02,245.62,7979.0,245.28,246.19,245.02,245.62,7979.0
2024-08-05 13:20:00,245.82,246.26,245.36,245.5,6204.0,245.82,246.26,245.36,245.5,6204.0
2024-08-05 13:30:00,245.43,246.25,245.43,245.93,8893.0,245.43,246.25,245.43,245.93,8893.0
2024-08-05 13:40:00,245.93,246.45,245.64,246.27,6919.0,245.93,246.45,245.64,246.27,6919.0
2024-08-05 13:50:00,246.28,246.76,245.55,245.55,6100.0,246.28,246.76,245.55,245.55,6100.0
2024-08-05 14:00:00,245.79,245.79,244.82,245.38,9174.0,245.79,245.79,244.82,245.38,9174.0
2024-08-05 14:10:00,245.38,245.59,245.0,245.43,6197.0,245.38,245.59,245.0,245.43,6197.0
2024-08-05 14:20:00,245.65,245.73,245.35,245.69,7542.0,245.65,245.73,245.35,245.69,7542.0
2024-08-05 14:30:00,245.51,245.67,245.18,245.43,5095.0,245.51,245.67,245.18,245.43,5095.0
2024-08-05 14:40:00,245.31,245.6,244.87,245.26,20179.0,245.31,245.6,244.87,245.26,20179.0
2024-08-05 14:50:00,245.31,246.18,245.3,245.68,16961.0,245.31,246.18,245.3,245.68,16961.0
2024-08-05 15:00:00,245.77,246.24,245.62,246.15,7114.0,245.77,246.24,245.62,246.15,7114.0
2024-08-05 15:10:00,245.94,245.94,244.41,244.68,12299.0,245.94,245.94,244.41,244.68,12299.0
2024-08-05 15:20:00,244.62,245.66,244.61,245.38,12178.0,244.62,245.66,244.61,245.38,12178.0
2024-08-05 15:30:00,245.5,245.77,244.94,244.95,14149.0,245.5,245.77,244.94,244.95,14149.0
2024-08-05 15:40:00,244.9,245.1,243.82,244.03,18798.0,244.9,245.1,243.82,244.03,18798.0
2024-08-05 15:50:00,243.82,246.14,243.82,246.14,80235.0,243.82,246.14,243.82,246.14,80235.0
2024-08-06 09:30:00,246.54,246.54,244.36,244.66,26430.0,246.54,246.54,244.36,244.66,26430.0
2024-08-06 09:40:00,245.69,246.0,244.68,246.0,5135.0,245.69,246.0,244.68,246.0,5135.0
2024-08-06 09:50:00,244.96,248.14,244.95,247.09,20742.0,244.96,248.14,244.95,247.09,20742.0
2024-08-06 10:00:00,247.21,248.63,246.71,248.6,18075.0,247.21,248.63,246.71,248.6,18075.0
2024-08-06 10:10:00,248.41,248.94,247.59,248.12,13386.0,248.41,248.94,247.59,248.12,13386.0
2024-08-06 10:20:00,248.01,248.39,247.6,248.02,5184.0,248.01,248.39,247.6,248.02,5184.0
2024-08-06 10:30:00,247.47,247.48,246.15,247.48,2755.0,247.47,247.48,246.15,247.48,2755.0
2024-08-06 10:40:00,247.51,248.43,247.25,248.24,7339.0,247.51,248.43,247.25,248.24,7339.0
2024-08-06 10:50:00,248.23,248.23,247.51,247.51,3021.0,248.23,248.23,247.51,247.51,3021.0
2024-08-06 11:00:00,246.82,247.54,246.82,247.19,4729.0,246.82,247.54,246.82,247.19,4729.0
2024-08-06 11:10:00,247.09,247.53,246.55,247.43,13433.0,247.09,247.53,246.55,247.43,13433.0
2024-08-06 11:20:00,247.28,247.28,245.75,245.76,1947.0,247.28,247.28,245.75,245.76,1947.0
2024-08-06 11:30:00,246.19,246.99,246.14,246.67,2915.0,246.19,246.99,246.14,246.67,2915.0
2024-08-06 11:40:00,247.05,247.56,246.9,247.26,5683.0,247.05,247.56,246.9,247.26,5683.0
2024-08-06 11:50:00,247.45,247.67,247.26,247.52,4133.0,247.45,247.67,247.26,247.52,4133.0
2024-08-06 12:00:00,247.71,248.32,247.54,248.11,5948.0,247.71,248.32,247.54,248.11,5948.0
2024-08-06 12:10:00,248.28,248.71,247.99,248.71,5292.0,248.28,248.71,247.99,248.71,5292.0
2024-08-06 12:20:00,248.22,248.22,247.66,248.12,4346.0,248.22,248.22,247.66,248.12,4346.0
2024-08-06 12:30:00,248.16,249.1,248.15,248.6,3100.0,248.16,249.1,248.15,248.6,3100.0
2024-08-06 12:40:00,248.84,249.01,248.61,248.71,2485.0,248.84,249.01,248.61,248.71,2485.0
2024-08-06 12:50:00,248.99,249.83,248.92,249.32,2751.0,248.99,249.83,248.92,249.32,2751.0
2024-08-06 13:00:00,249.47,249.73,249.1,249.37,2421.0,249.47,249.73,249.1,249.37,2421.0
2024-08-06 13:10:00,249.23,250.02,249.23,249.85,3333.0,249.23,250.02,249.23,249.85,3333.0
2024-08-06 13:20:00,250.04,250.31,249.6,250.21,3660.0,250.04,250.31,249.6,250.21,3660.0
2024-08-06 13:30:00,250.34,251.6,250.23,251.37,4625.0,250.34,251.6,250.23,251.37,4625.0
2024-08-06 13:40:00,251.54,251.54,250.91,251.44,4208.0,251.54,251.54,250.91,251.44,4208.0
2024-08-06 13:50:00,251.59,251.62,250.89,250.89,1010.0,251.59,251.62,250.89,250.89,1010.0
2024-08-06 14:00:00,250.82,250.97,250.37,250.71,3136.0,250.82,250.97,250.37,250.71,3136.0
2024-08-06 14:10:00,250.82,251.39,250.76,251.39,9566.0,250.82,251.39,250.76,251.39,9566.0
2024-08-06 14:20:00,251.31,251.59,250.65,250.7,4498.0,251.31,251.59,250.65,250.7,4498.0
2024-08-06 14:30:00,250.91,251.06,250.42,250.72,5282.0,250.91,251.06,250.42,250.72,5282.0
2024-08-06 14:40:00,250.56,250.65,249.88,250.18,7397.0,250.56,250.65,249.88,250.18,7397.0
2024-08-06 14:50:00,250.34,250.34,247.93,247.93,15328.0,250.34,250.34,247.93,247.93,15328.0
2024-08-06 15:00:00,247.89,248.5,247.41,248.18,27045.0,247.89,248.5,247.41,248.18,27045.0
2024-08-06 15:10:00,248.05,248.33,247.59,248.05,11465.0,248.05,248.33,247.59,248.05,11465.0
2024-08-06 15:20:00,248.05,250.88,248.05,250.15,26035.0,248.05,250.88,248.05,250.15,26035.0
2024-08-06 15:30:00,250.18,250.75,249.79,249.96,9525.0,250.18,250.75,249.79,249.96,9525.0
2024-08-06 15:40:00,249.79,250.16,248.62,249.75,22514.0,249.79,250.16,248.62,249.75,22514.0
2024-08-06 15:50:00,249.48,250.02,248.57,249.26,91676.0,249.48,250.02,248.57,249.26,91676.0
2024-08-07 09:30:00,253.58,253.58,250.35,252.97,6574.0,253.58,253.58,250.35,252.97,6574.0
2024-08-07 09:40:00,253.19,254.71,253.06,253.39,4499.0,253.19,254.71,253.06,253.39,4499.0
2024-08-07 09:50:00,253.0,253.55,252.12,252.42,9004.0,253.0,253.55,252.12,252.42,9004.0
2024-08-07 10:00:00,252.22,252.53,251.45,251.68,7716.0,252.22,252.53,251.45,251.68,7716.0
2024-08-07 10:10:00,252.22,252.84,251.69,252.01,9686.0,252.22,252.84,251.69,252.01,9686.0
2024-08-07 10:20:00,252.73,253.08,251.55,251.55,4888.0,252.73,253.08,251.55,251.55,4888.0
2024-08-07 10:30:00,251.65,251.65,250.81,251.14,5226.0,251.65,251.65,250.81,251.14,5226.0
2024-08-07 10:40:00,251.14,252.59,250.76,252.18,4148.0,251.14,252.59,250.76,252.18,4148.0
2024-08-07 10:50:00,252.02,252.32,251.2,251.91,3174.0,252.02,252.32,251.2,251.91,3174.0
2024-08-07 11:00:00,252.02,252.95,251.7,252.88,13250.0,252.02,252.95,251.7,252.88,13250.0
2024-08-07 11:10:00,253.05,253.05,251.46,251.62,4980.0,253.05,253.05,251.46,251.62,4980.0
2024-08-07 11:20:00,251.62,251.76,250.97,250.99,4485.0,251.62,251.76,250.97,250.99,4485.0
2024-08-07 11:30:00,250.99,252.01,250.99,251.82,4856.0,250.99,252.01,250.99,251.82,4856.0
2024-08-07 11:40:00,251.83,252.1,250.54,250.88,3200.0,251.83,252.1,250.54,250.88,3200.0
2024-08-07 11:50:00,251.16,251.67,250.84,251.41,4596.0,251.16,251.67,250.84,251.41,4596.0
2024-08-07 12:00:00,251.0,251.27,250.38,250.78,3901.0,251.0,251.27,250.38,250.78,3901.0
2024-08-07 12:10:00,250.92,251.31,250.92,251.2,3931.0,250.92,251.31,250.92,251.2,3931.0
2024-08-07 12:20:00,251.17,252.09,251.17,251.67,6922.0,251.17,252.09,251.17,251.67,6922.0
2024-08-07 12:30:00,251.65,251.79,251.36,251.45,1807.0,251.65,251.79,251.36,251.45,1807.0
2024-08-07 12:40:00,251.53,251.61,249.9,250.18,4229.0,251.53,251.61,249.9,250.18,4229.0
2024-08-07 12:50:00,249.92,250.54,249.71,250.54,2437.0,249.92,250.54,249.71,250.54,2437.0
2024-08-07 13:00:00,250.3,250.3,248.84,249.26,5649.0,250.3,250.3,248.84,249.26,5649.0
2024-08-07 13:10:00,249.02,249.04,248.59,248.64,2412.0,249.02,249.04,248.59,248.64,2412.0
2024-08-07 13:20:00,248.57,249.43,247.92,248.92,12779.0,248.57,249.43,247.92,248.92,12779.0
2024-08-07 13:30:00,248.89,249.27,248.89,249.0,2135.0,248.89,249.27,248.89,249.0,2135.0
2024-08-07 13:40:00,249.04,249.12,247.36,247.49,3240.0,249.04,249.12,247.36,247.49,3240.0
2024-08-07 13:50:00,247.31,247.45,246.09,246.43,13565.0,247.31,247.45,246.09,246.43,13565.0
2024-08-07 14:00:00,246.53,246.53,244.87,245.17,7082.0,246.53,246.53,244.87,245.17,7082.0
2024-08-07 14:10:00,245.29,245.29,243.49,243.99,14039.0,245.29,245.29,243.49,243.99,14039.0
2024-08-07 14:20:00,244.34,244.95,244.17,244.34,3761.0,244.34,244.95,244.17,244.34,3761.0
2024-08-07 14:30:00,244.41,244.41,243.26,243.41,7269.0,244.41,244.41,243.26,243.41,7269.0
2024-08-07 14:40:00,243.39,243.63,242.39,242.44,8463.0,243.39,243.63,242.39,242.44,8463.0
2024-08-07 14:50:00,242.55,242.58,242.0,242.03,10331.0,242.55,242.58,242.0,242.03,10331.0
2024-08-07 15:00:00,241.98,243.06,241.73,242.39,6140.0,241.98,243.06,241.73,242.39,6140.0
2024-08-07 15:10:00,242.4,242.64,241.96,242.54,9014.0,242.4,242.64,241.96,242.54,9014.0
2024-08-07 15:20:00,242.54,242.88,241.84,242.03,5823.0,242.54,242.88,241.84,242.03,5823.0
2024-08-07 15:30:00,242.03,242.31,241.21,242.0,16927.0,242.03,242.31,241.21,242.0,16927.0
2024-08-07 15:40:00,242.13,242.66,241.55,242.51,9697.0,242.13,242.66,241.55,242.51,9697.0
2024-08-07 15:50:00,242.52,243.03,241.81,242.89,111272.0,242.52,243.03,241.81,242.89,111272.0
2024-08-08 09:30:00,246.4,248.71,246.4,248.71,5281.0,246.4,248.71,246.4,248.71,5281.0
2024-08-08 09:40:00,248.68,248.68,246.73,246.73,2020.0,248.68,248.68,246.73,246.73,2020.0
2024-08-08 09:50:00,247.7,250.2,247.69,249.95,6403.0,247.7,250.2,247.69,249.95,6403.0
2024-08-08 10:00:00,249.32,250.29,248.96,249.52,12115.0,249.32,250.29,248.96,249.52,12115.0
2024-08-08 10:10:00,248.99,249.4,248.37,248.89,3930.0,248.99,249.4,248.37,248.89,3930.0
2024-08-08 10:20:00,249.18,250.04,248.7,249.51,4333.0,249.18,250.04,248.7,249.51,4333.0
2024-08-08 10:30:00,249.57,250.03,249.28,250.0,3586.0,249.57,250.03,249.28,250.0,3586.0
2024-08-08 10:40:00,249.64,249.64,248.66,248.66,1100.0,249.64,249.64,248.66,248.66,1100.0
2024-08-08 10:50:00,248.97,249.64,248.97,249.53,2376.0,248.97,249.64,248.97,249.53,2376.0
2024-08-08 11:00:00,249.34,249.64,248.99,249.23,1510.0,249.34,249.64,248.99,249.23,1510.0
2024-08-08 11:10:00,249.46,249.46,248.82,249.13,2302.0,249.46,249.46,248.82,249.13,2302.0
2024-08-08 11:20:00,249.34,249.65,249.04,249.06,1556.0,249.34,249.65,249.04,249.06,1556.0
2024-08-08 11:30:00,249.02,249.27,248.98,249.02,700.0,249.02,249.27,248.98,249.02,700.0
2024-08-08 11:40:00,248.88,249.12,248.87,249.03,527.0,248.88,249.12,248.87,249.03,527.0
2024-08-08 11:50:00,249.09,249.16,248.91,248.91,2116.0,249.09,249.16,248.91,248.91,2116.0
2024-08-08 12:00:00,249.04,249.62,248.79,249.0,4902.0,249.04,249.62,248.79,249.0,4902.0
2024-08-08 12:10:00,248.84,249.39,248.48,249.11,9065.0,248.84,249.39,248.48,249.11,9065.0
2024-08-08 12:20:00,249.09,249.85,249.01,249.34,4864.0,249.09,249.85,249.01,249.34,4864.0
2024-08-08 12:30:00,249.34,249.34,248.42,248.52,1744.0,249.34,249.34,248.42,248.52,1744.0
2024-08-08 12:40:00,248.79,249.8,248.66,249.54,5641.0,248.79,249.8,248.66,249.54,5641.0
2024-08-08 12:50:00,249.87,249.89,249.55,249.89,1772.0,249.87,249.89,249.55,249.89,1772.0
2024-08-08 13:00:00,249.97,250.15,249.55,250.0,7405.0,249.97,250.15,249.55,250.0,7405.0
2024-08-08 13:10:00,250.0,250.55,249.97,250.55,7583.0,250.0,250.55,249.97,250.55,7583.0
2024-08-08 13:20:00,250.88,251.55,250.85,251.44,3071.0,250.88,251.55,250.85,251.44,3071.0
2024-08-08 13:30:00,251.76,252.0,251.43,252.0,1555.0,251.76,252.0,251.43,252.0,1555.0
2024-08-08 13:40:00,252.22,252.22,251.7,251.7,2309.0,252.22,252.22,251.7,251.7,2309.0
2024-08-08 13:50:00,251.84,251.87,251.6,251.77,2988.0,251.84,251.87,251.6,251.77,2988.0
2024-08-08 14:00:00,251.5,252.21,251.49,251.9,4608.0,251.5,252.21,251.49,251.9,4608.0
2024-08-08 14:10:00,252.15,252.15,251.78,252.07,949.0,252.15,252.15,251.78,252.07,949.0
2024-08-08 14:20:00,251.78,251.78,250.92,250.92,2736.0,251.78,251.78,250.92,250.92,2736.0
2024-08-08 14:30:00,251.2,251.32,251.04,251.05,553.0,251.2,251.32,251.04,251.05,553.0
2024-08-08 14:40:00,250.75,251.07,250.74,250.88,3644.0,250.75,251.07,250.74,250.88,3644.0
2024-08-08 14:50:00,250.96,251.1,250.79,250.89,1222.0,250.96,251.1,250.79,250.89,1222.0
2024-08-08 15:00:00,250.75,251.56,250.65,251.37,3470.0,250.75,251.56,250.65,251.37,3470.0
2024-08-08 15:10:00,251.49,251.53,250.96,251.09,2255.0,251.49,251.53,250.96,251.09,2255.0
2024-08-08 15:20:00,250.9,251.32,250.38,250.46,4874.0,250.9,251.32,250.38,250.46,4874.0
2024-08-08 15:30:00,250.34,250.87,250.03,250.1,11121.0,250.34,250.87,250.03,250.1,11121.0
2024-08-08 15:40:00,250.21,250.87,250.14,250.54,30540.0,250.21,250.87,250.14,250.54,30540.0
2024-08-08 15:50:00,250.38,252.47,250.36,252.26,76489.0,250.38,252.47,250.36,252.26,76489.0
2024-08-09 09:30:00,254.22,256.11,254.22,254.62,16217.0,254.22,256.11,254.22,254.62,16217.0
2024-08-09 09:40:00,254.61,254.82,252.88,252.89,8963.0,254.61,254.82,252.88,252.89,8963.0
2024-08-09 09:50:00,252.97,253.69,252.59,253.69,4263.0,252.97,253.69,252.59,253.69,4263.0
2024-08-09 10:00:00,253.58,255.76,253.5,255.03,4901.0,253.58,255.76,253.5,255.03,4901.0
2024-08-09 10:10:00,255.55,256.09,255.0,255.34,6572.0,255.55,256.09,255.0,255.34,6572.0
2024-08-09 10:20:00,255.62,255.64,254.52,254.99,14210.0,255.62,255.64,254.52,254.99,14210.0
2024-08-09 10:30:00,255.19,255.61,254.69,255.49,16878.0,255.19,255.61,254.69,255.49,16878.0
2024-08-09 10:40:00,255.48,255.72,255.3,255.41,3363.0,255.48,255.72,255.3,255.41,3363.0
2024-08-09 10:50:00,255.5,256.4,255.32,255.32,8123.0,255.5,256.4,255.32,255.32,8123.0
2024-08-09 11:00:00,255.51,255.91,255.36,255.51,5652.0,255.51,255.91,255.36,255.51,5652.0
2024-08-09 11:10:00,255.5,255.9,255.49,255.55,3500.0,255.5,255.9,255.49,255.55,3500.0
2024-08-09 11:20:00,255.55,255.75,254.76,254.76,2001.0,255.55,255.75,254.76,254.76,2001.0
2024-08-09 11:30:00,254.96,254.96,254.94,254.94,600.0,254.96,254.96,254.94,254.94,600.0
2024-08-09 11:40:00,254.94,255.29,254.42,255.03,4541.0,254.94,255.29,254.42,255.03,4541.0
2024-08-09 11:50:00,255.03,255.03,253.72,253.83,4246.0,255.03,255.03,253.72,253.83,4246.0
2024-08-09 12:00:00,253.82,253.82,253.47,253.47,2900.0,253.82,253.82,253.47,253.47,2900.0
2024-08-09 12:10:00,253.29,253.48,253.11,253.27,1400.0,253.29,253.48,253.11,253.27,1400.0
2024-08-09 12:20:00,253.11,253.4,252.78,252.88,8764.0,253.11,253.4,252.78,252.88,8764.0
2024-08-09 12:30:00,252.87,253.79,252.86,253.76,7117.0,252.87,253.79,252.86,253.76,7117.0
2024-08-09 12:40:00,253.51,253.64,253.07,253.52,3520.0,253.51,253.64,253.07,253.52,3520.0
2024-08-09 12:50:00,253.48,253.57,253.02,253.29,3731.0,253.48,253.57,253.02,253.29,3731.0
2024-08-09 13:00:00,253.29,253.54,253.13,253.18,1669.0,253.29,253.54,253.13,253.18,1669.0
2024-08-09 13:10:00,253.24,253.97,253.12,253.73,4800.0,253.24,253.97,253.12,253.73,4800.0
2024-08-09 13:20:00,253.97,254.02,253.84,253.98,1386.0,253.97,254.02,253.84,253.98,1386.0
2024-08-09 13:30:00,253.99,254.14,253.76,253.81,1926.0,253.99,254.14,253.76,253.81,1926.0
2024-08-09 13:40:00,253.78,253.78,253.09,253.36,5150.0,253.78,253.78,253.09,253.36,5150.0
2024-08-09 13:50:00,253.37,253.37,252.79,252.79,2307.0,253.37,253.37,252.79,252.79,2307.0
2024-08-09 14:00:00,252.8,253.0,252.68,252.86,6141.0,252.8,253.0,252.68,252.86,6141.0
2024-08-09 14:10:00,252.71,252.9,252.24,252.25,4089.0,252.71,252.9,252.24,252.25,4089.0
2024-08-09 14:20:00,252.25,252.63,252.11,252.11,4185.0,252.25,252.63,252.11,252.11,4185.0
2024-08-09 14:30:00,252.32,252.43,251.86,252.22,4879.0,252.32,252.43,251.86,252.22,4879.0
2024-08-09 14:40:00,252.33,253.08,252.33,252.96,7339.0,252.33,253.08,252.33,252.96,7339.0
2024-08-09 14:50:00,252.8,253.18,252.8,252.93,2650.0,252.8,253.18,252.8,252.93,2650.0
2024-08-09 15:00:00,253.08,253.51,252.9,253.21,3420.0,253.08,253.51,252.9,253.21,3420.0
2024-08-09 15:10:00,252.94,253.35,252.94,253.17,1811.0,252.94,253.35,252.94,253.17,1811.0
2024-08-09 15:20:00,253.21,253.21,252.42,252.6,9638.0,253.21,253.21,252.42,252.6,9638.0
2024-08-09 15:30:00,252.61,252.86,252.21,252.23,9375.0,252.61,252.86,252.21,252.23,9375.0
2024-08-09 15:40:00,252.35,252.61,251.64,252.12,20495.0,252.35,252.61,251.64,252.12,20495.0
2024-08-09 15:50:00,252.25,252.78,251.0,251.79,129163.0,252.25,252.78,251.0,251.79,129163.0
2024-08-12 09:30:00,252.67,254.24,251.71,252.65,7217.0,252.67,254.24,251.71,252.65,7217.0
2024-08-12 09:40:00,252.99,252.99,251.47,251.75,3043.0,252.99,252.99,251.47,251.75,3043.0
2024-08-12 09:50:00,252.27,252.33,251.54,252.33,3160.0,252.27,252.33,251.54,252.33,3160.0
2024-08-12 10:00:00,251.39,254.24,251.39,253.99,1876.0,251.39,254.24,251.39,253.99,1876.0
2024-08-12 10:10:00,253.94,254.53,253.65,254.53,3847.0,253.94,254.53,253.65,254.53,3847.0
2024-08-12 10:20:00,254.61,255.32,254.16,254.34,4237.0,254.61,255.32,254.16,254.34,4237.0
2024-08-12 10:30:00,254.5,255.29,254.49,255.29,865.0,254.5,255.29,254.49,255.29,865.0
2024-08-12 10:40:00,255.25,255.46,254.71,255.13,2400.0,255.25,255.46,254.71,255.13,2400.0
2024-08-12 10:50:00,255.13,255.57,254.9,255.28,4337.0,255.13,255.57,254.9,255.28,4337.0
2024-08-12 11:00:00,255.35,255.41,254.99,255.14,1300.0,255.35,255.41,254.99,255.14,1300.0
2024-08-12 11:10:00,255.43,255.43,254.95,255.4,2000.0,255.43,255.43,254.95,255.4,2000.0
2024-08-12 11:20:00,255.51,255.93,254.17,254.59,9502.0,255.51,255.93,254.17,254.59,9502.0
2024-08-12 11:30:00,254.34,255.47,254.15,255.22,6016.0,254.34,255.47,254.15,255.22,6016.0
2024-08-12 11:40:00,255.19,255.41,254.82,254.98,5100.0,255.19,255.41,254.82,254.98,5100.0
2024-08-12 11:50:00,255.49,256.31,255.49,256.31,900.0,255.49,256.31,255.49,256.31,900.0
2024-08-12 12:00:00,256.05,256.38,255.95,256.38,4020.0,256.05,256.38,255.95,256.38,4020.0
2024-08-12 12:10:00,256.2,256.2,256.2,256.2,100.0,256.2,256.2,256.2,256.2,100.0
2024-08-12 12:20:00,255.56,255.84,255.34,255.62,4189.0,255.56,255.84,255.34,255.62,4189.0
2024-08-12 12:30:00,255.65,255.83,255.58,255.83,2491.0,255.65,255.83,255.58,255.83,2491.0
2024-08-12 12:40:00,255.97,256.71,255.76,256.7,3117.0,255.97,256.71,255.76,256.7,3117.0
2024-08-12 12:50:00,256.48,256.67,255.94,255.95,2940.0,256.48,256.67,255.94,255.95,2940.0
2024-08-12 13:00:00,255.67,255.83,255.36,255.78,2662.0,255.67,255.83,255.36,255.78,2662.0
2024-08-12 13:10:00,255.68,255.81,255.44,255.81,2097.0,255.68,255.81,255.44,255.81,2097.0
2024-08-12 13:20:00,255.62,256.47,255.61,255.98,31011.0,255.62,256.47,255.61,255.98,31011.0
2024-08-12 13:30:00,256.12,257.27,256.12,257.27,1600.0,256.12,257.27,256.12,257.27,1600.0
2024-08-12 13:40:00,257.11,257.25,256.78,257.0,13046.0,257.11,257.25,256.78,257.0,13046.0
2024-08-12 13:50:00,256.96,257.25,256.53,257.25,5114.0,256.96,257.25,256.53,257.25,5114.0
2024-08-12 14:00:00,257.0,257.39,256.99,257.07,3770.0,257.0,257.39,256.99,257.07,3770.0
2024-08-12 14:10:00,257.12,257.55,257.08,257.4,6426.0,257.12,257.55,257.08,257.4,6426.0
2024-08-12 14:20:00,257.3,257.59,256.95,257.33,8805.0,257.3,257.59,256.95,257.33,8805.0
2024-08-12 14:30:00,257.1,257.29,256.95,257.2,3848.0,257.1,257.29,256.95,257.2,3848.0
2024-08-12 14:40:00,257.2,257.34,257.04,257.21,5705.0,257.2,257.34,257.04,257.21,5705.0
2024-08-12 14:50:00,257.26,257.38,256.81,256.94,9612.0,257.26,257.38,256.81,256.94,9612.0
2024-08-12 15:00:00,256.9,257.33,256.68,257.11,4428.0,256.9,257.33,256.68,257.11,4428.0
2024-08-12 15:10:00,256.92,257.52,256.75,257.44,3678.0,256.92,257.52,256.75,257.44,3678.0
2024-08-12 15:20:00,257.06,257.6,256.92,257.41,6304.0,257.06,257.6,256.92,257.41,6304.0
2024-08-12 15:30:00,257.49,257.71,257.26,257.57,14495.0,257.49,257.71,257.26,257.57,14495.0
2024-08-12 15:40:00,257.61,257.69,256.85,257.43,26629.0,257.61,257.69,256.85,257.43,26629.0
2024-08-12 15:50:00,257.14,258.48,257.13,257.81,85659.0,257.14,258.48,257.13,257.81,85659.0
2024-08-13 09:30:00,258.6,260.96,258.59,260.96,5242.0,258.6,260.96,258.59,260.96,5242.0
2024-08-13 09:40:00,259.68,262.92,259.68,262.45,11264.0,259.68,262.92,259.68,262.45,11264.0
2024-08-13 09:50:00,262.93,263.44,261.61,262.69,31677.0,262.93,263.44,261.61,262.69,31677.0
2024-08-13 10:00:00,262.58,263.24,260.12,261.55,19036.0,262.58,263.24,260.12,261.55,19036.0
2024-08-13 10:10:00,260.8,262.0,260.02,260.45,6712.0,260.8,262.0,260.02,260.45,6712.0
2024-08-13 10:20:00,260.31,260.74,259.99,260.45,11392.0,260.31,260.74,259.99,260.45,11392.0
2024-08-13 10:30:00,260.45,260.45,258.83,259.59,10556.0,260.45,260.45,258.83,259.59,10556.0
2024-08-13 10:40:00,259.86,260.34,259.54,259.66,8930.0,259.86,260.34,259.54,259.66,8930.0
2024-08-13 10:50:00,259.55,259.55,258.79,259.11,4243.0,259.55,259.55,258.79,259.11,4243.0
2024-08-13 11:00:00,258.83,258.95,258.23,258.23,4687.0,258.83,258.95,258.23,258.23,4687.0
2024-08-13 11:10:00,258.23,258.25,257.62,257.99,6046.0,258.23,258.25,257.62,257.99,6046.0
2024-08-13 11:20:00,258.28,258.28,257.6,258.01,4160.0,258.28,258.28,257.6,258.01,4160.0
2024-08-13 11:30:00,258.09,258.09,257.26,257.55,4526.0,258.09,258.09,257.26,257.55,4526.0
2024-08-13 11:40:00,257.78,258.02,257.75,258.0,1800.0,257.78,258.02,257.75,258.0,1800.0
2024-08-13 11:50:00,258.0,258.15,257.91,257.91,2359.0,258.0,258.15,257.91,257.91,2359.0
2024-08-13 12:00:00,257.82,257.98,257.37,257.7,4105.0,257.82,257.98,257.37,257.7,4105.0
2024-08-13 12:10:00,257.68,257.68,257.43,257.64,2530.0,257.68,257.68,257.43,257.64,2530.0
2024-08-13 12:20:00,257.66,257.88,257.25,257.87,2607.0,257.66,257.88,257.25,257.87,2607.0
2024-08-13 12:30:00,257.62,257.62,257.26,257.32,1216.0,257.62,257.62,257.26,257.32,1216.0
2024-08-13 12:40:00,257.33,258.5,257.33,258.5,4010.0,257.33,258.5,257.33,258.5,4010.0
2024-08-13 12:50:00,258.69,258.83,258.07,258.3,2023.0,258.69,258.83,258.07,258.3,2023.0
2024-08-13 13:00:00,258.36,258.38,257.92,258.03,2029.0,258.36,258.38,257.92,258.03,2029.0
2024-08-13 13:10:00,257.78,257.9,257.5,257.9,4712.0,257.78,257.9,257.5,257.9,4712.0
2024-08-13 13:20:00,257.78,257.92,257.58,257.85,2705.0,257.78,257.92,257.58,257.85,2705.0
2024-08-13 13:30:00,257.76,258.16,257.75,257.98,6121.0,257.76,258.16,257.75,257.98,6121.0
2024-08-13 13:40:00,258.11,258.53,257.69,257.86,7239.0,258.11,258.53,257.69,257.86,7239.0
2024-08-13 13:50:00,257.86,258.47,257.86,258.47,7433.0,257.86,258.47,257.86,258.47,7433.0
2024-08-13 14:00:00,258.45,258.78,258.45,258.52,2654.0,258.45,258.78,258.45,258.52,2654.0
2024-08-13 14:10:00,258.6,258.69,258.11,258.11,2566.0,258.6,258.69,258.11,258.11,2566.0
2024-08-13 14:20:00,258.12,258.53,257.97,258.45,2700.0,258.12,258.53,257.97,258.45,2700.0
2024-08-13 14:30:00,258.44,258.48,258.12,258.12,5698.0,258.44,258.48,258.12,258.12,5698.0
2024-08-13 14:40:00,258.28,258.28,257.59,257.69,6467.0,258.28,258.28,257.59,257.69,6467.0
2024-08-13 14:50:00,257.79,257.87,256.95,257.13,29551.0,257.79,257.87,256.95,257.13,29551.0
2024-08-13 15:00:00,257.1,257.1,256.12,256.57,5489.0,257.1,257.1,256.12,256.57,5489.0
2024-08-13 15:10:00,256.5,256.88,256.33,256.64,6209.0,256.5,256.88,256.33,256.64,6209.0
2024-08-13 15:20:00,256.65,257.31,256.64,256.83,13612.0,256.65,257.31,256.64,256.83,13612.0
2024-08-13 15:30:00,257.0,257.71,256.92,257.68,8380.0,257.0,257.71,256.92,257.68,8380.0
2024-08-13 15:40:00,257.69,257.87,257.46,257.85,11203.0,257.69,257.87,257.46,257.85,11203.0
2024-08-13 15:50:00,257.77,257.89,256.96,257.31,60499.0,257.77,257.89,256.96,257.31,60499.0
2024-08-14 09:30:00,259.03,259.73,257.61,258.79,6942.0,259.03,259.73,257.61,258.79,6942.0
2024-08-14 09:40:00,258.69,259.57,257.36,258.39,9002.0,258.69,259.57,257.36,258.39,9002.0
2024-08-14 09:50:00,258.81,258.81,257.41,258.12,2500.0,258.81,258.81,257.41,258.12,2500.0
2024-08-14 10:00:00,258.12,258.19,256.76,256.76,3719.0,258.12,258.19,256.76,256.76,3719.0
2024-08-14 10:10:00,257.0,257.0,255.86,256.32,1800.0,257.0,257.0,255.86,256.32,1800.0
2024-08-14 10:20:00,256.55,259.04,256.54,257.51,12865.0,256.55,259.04,256.54,257.51,12865.0
2024-08-14 10:30:00,257.56,257.74,257.02,257.1,3335.0,257.56,257.74,257.02,257.1,3335.0
2024-08-14 10:40:00,257.1,257.77,256.88,257.49,3952.0,257.1,257.77,256.88,257.49,3952.0
2024-08-14 10:50:00,257.5,258.16,257.2,258.01,5305.0,257.5,258.16,257.2,258.01,5305.0
2024-08-14 11:00:00,257.67,257.98,257.57,257.87,1300.0,257.67,257.98,257.57,257.87,1300.0
2024-08-14 11:10:00,257.81,257.95,257.53,257.91,4224.0,257.81,257.95,257.53,257.91,4224.0
2024-08-14 11:20:00,258.05,259.11,258.04,258.63,5964.0,258.05,259.11,258.04,258.63,5964.0
2024-08-14 11:30:00,258.57,259.28,258.43,258.9,8244.0,258.57,259.28,258.43,258.9,8244.0
2024-08-14 11:40:00,259.0,259.52,258.78,258.94,19311.0,259.0,259.52,258.78,258.94,19311.0
2024-08-14 11:50:00,258.94,259.27,258.79,258.79,3542.0,258.94,259.27,258.79,258.79,3542.0
2024-08-14 12:00:00,259.05,259.66,259.04,259.46,2600.0,259.05,259.66,259.04,259.46,2600.0
2024-08-14 12:10:00,259.32,259.67,259.06,259.24,3985.0,259.32,259.67,259.06,259.24,3985.0
2024-08-14 12:20:00,259.24,259.24,258.19,258.45,18561.0,259.24,259.24,258.19,258.45,18561.0
2024-08-14 12:30:00,258.45,258.8,258.24,258.71,5504.0,258.45,258.8,258.24,258.71,5504.0
2024-08-14 12:40:00,258.51,258.51,256.62,257.15,5187.0,258.51,258.51,256.62,257.15,5187.0
2024-08-14 12:50:00,256.87,257.07,256.78,257.0,1301.0,256.87,257.07,256.78,257.0,1301.0
2024-08-14 13:00:00,256.77,256.89,255.99,256.6,4968.0,256.77,256.89,255.99,256.6,4968.0
2024-08-14 13:10:00,256.32,256.32,255.24,255.68,6706.0,256.32,256.32,255.24,255.68,6706.0
2024-08-14 13:20:00,255.68,255.84,255.11,255.34,11188.0,255.68,255.84,255.11,255.34,11188.0
2024-08-14 13:30:00,255.51,256.09,255.46,255.68,8255.0,255.51,256.09,255.46,255.68,8255.0
2024-08-14 13:40:00,255.72,255.84,255.38,255.61,11670.0,255.72,255.84,255.38,255.61,11670.0
2024-08-14 13:50:00,255.7,256.78,255.69,256.69,3595.0,255.7,256.78,255.69,256.69,3595.0
2024-08-14 14:00:00,256.69,256.69,256.27,256.38,6737.0,256.69,256.69,256.27,256.38,6737.0
2024-08-14 14:10:00,256.32,256.42,256.15,256.21,1564.0,256.32,256.42,256.15,256.21,1564.0
2024-08-14 14:20:00,256.01,256.04,255.64,255.96,6982.0,256.01,256.04,255.64,255.96,6982.0
2024-08-14 14:30:00,255.96,256.46,255.79,256.18,7406.0,255.96,256.46,255.79,256.18,7406.0
2024-08-14 14:40:00,256.16,256.58,256.16,256.58,1245.0,256.16,256.58,256.16,256.58,1245.0
2024-08-14 14:50:00,256.84,257.18,256.67,257.11,11828.0,256.84,257.18,256.67,257.11,11828.0
2024-08-14 15:00:00,256.89,257.64,256.87,256.88,6426.0,256.89,257.64,256.87,256.88,6426.0
2024-08-14 15:10:00,256.95,256.95,255.89,256.26,6988.0,256.95,256.95,255.89,256.26,6988.0
2024-08-14 15:20:00,256.32,256.77,256.32,256.56,4900.0,256.32,256.77,256.32,256.56,4900.0
2024-08-14 15:30:00,256.35,256.39,255.82,256.22,10433.0,256.35,256.39,255.82,256.22,10433.0
2024-08-14 15:40:00,256.05,256.19,255.7,256.19,10915.0,256.05,256.19,255.7,256.19,10915.0
2024-08-14 15:50:00,256.32,256.32,254.98,255.71,49366.0,256.32,256.32,254.98,255.71,49366.0
2024-08-15 09:30:00,263.98,266.31,263.98,265.43,15572.0,263.98,266.31,263.98,265.43,15572.0
2024-08-15 09:40:00,265.78,266.02,263.32,263.36,6214.0,265.78,266.02,263.32,263.36,6214.0
2024-08-15 09:50:00,263.49,264.12,261.51,261.54,11051.0,263.49,264.12,261.51,261.54,11051.0
2024-08-15 10:00:00,261.64,262.58,261.37,261.58,13566.0,261.64,262.58,261.37,261.58,13566.0
2024-08-15 10:10:00,261.82,262.77,261.81,262.59,13265.0,261.82,262.77,261.81,262.59,13265.0
2024-08-15 10:20:00,262.71,263.0,262.4,262.88,12553.0,262.71,263.0,262.4,262.88,12553.0
2024-08-15 10:30:00,262.98,263.56,262.41,262.88,13998.0,262.98,263.56,262.41,262.88,13998.0
2024-08-15 10:40:00,262.97,263.8,262.41,263.43,4216.0,262.97,263.8,262.41,263.43,4216.0
2024-08-15 10:50:00,263.66,263.96,263.25,263.71,2345.0,263.66,263.96,263.25,263.71,2345.0
2024-08-15 11:00:00,263.91,264.48,263.45,264.01,2313.0,263.91,264.48,263.45,264.01,2313.0
2024-08-15 11:10:00,264.14,264.5,263.64,264.06,2011.0,264.14,264.5,263.64,264.06,2011.0
2024-08-15 11:20:00,264.36,264.36,263.72,263.8,2800.0,264.36,264.36,263.72,263.8,2800.0
2024-08-15 11:30:00,263.68,264.2,263.68,263.84,2607.0,263.68,264.2,263.68,263.84,2607.0
2024-08-15 11:40:00,264.18,265.08,263.89,265.07,9750.0,264.18,265.08,263.89,265.07,9750.0
2024-08-15 11:50:00,265.16,265.39,264.94,265.0,4070.0,265.16,265.39,264.94,265.0,4070.0
2024-08-15 12:00:00,264.93,265.1,264.33,264.6,6646.0,264.93,265.1,264.33,264.6,6646.0
2024-08-15 12:10:00,264.63,265.5,264.03,264.12,13927.0,264.63,265.5,264.03,264.12,13927.0
2024-08-15 12:20:00,264.36,265.15,264.11,265.07,5841.0,264.36,265.15,264.11,265.07,5841.0
2024-08-15 12:30:00,265.23,265.75,264.78,265.48,7730.0,265.23,265.75,264.78,265.48,7730.0
2024-08-15 12:40:00,265.49,265.84,265.14,265.27,5123.0,265.49,265.84,265.14,265.27,5123.0
2024-08-15 12:50:00,265.32,265.89,264.84,265.88,6882.0,265.32,265.89,264.84,265.88,6882.0
2024-08-15 13:00:00,265.84,265.9,265.38,265.56,6861.0,265.84,265.9,265.38,265.56,6861.0
2024-08-15 13:10:00,265.4,266.11,265.39,265.97,6085.0,265.4,266.11,265.39,265.97,6085.0
2024-08-15 13:20:00,266.0,266.66,265.85,266.34,4648.0,266.0,266.66,265.85,266.34,4648.0
2024-08-15 13:30:00,266.19,266.85,266.19,266.63,5626.0,266.19,266.85,266.19,266.63,5626.0
2024-08-15 13:40:00,266.81,266.81,266.18,266.54,5113.0,266.81,266.81,266.18,266.54,5113.0
2024-08-15 13:50:00,266.42,266.64,266.24,266.5,7452.0,266.42,266.64,266.24,266.5,7452.0
2024-08-15 14:00:00,266.45,266.68,266.01,266.44,5782.0,266.45,266.68,266.01,266.44,5782.0
2024-08-15 14:10:00,266.43,266.63,265.68,266.31,5810.0,266.43,266.63,265.68,266.31,5810.0
2024-08-15 14:20:00,266.49,266.78,266.34,266.56,3195.0,266.49,266.78,266.34,266.56,3195.0
2024-08-15 14:30:00,266.76,266.84,266.18,266.46,6908.0,266.76,266.84,266.18,266.46,6908.0
2024-08-15 14:40:00,266.56,266.74,265.98,266.35,41980.0,266.56,266.74,265.98,266.35,41980.0
2024-08-15 14:50:00,266.35,266.59,265.99,266.18,41416.0,266.35,266.59,265.99,266.18,41416.0
2024-08-15 15:00:00,266.1,266.29,265.98,266.16,19070.0,266.1,266.29,265.98,266.16,19070.0
2024-08-15 15:10:00,266.16,267.58,266.03,266.94,37730.0,266.16,267.58,266.03,266.94,37730.0
2024-08-15 15:20:00,266.86,267.5,266.86,266.94,85511.0,266.86,267.5,266.86,266.94,85511.0
2024-08-15 15:30:00,266.94,267.19,266.64,266.73,9231.0,266.94,267.19,266.64,266.73,9231.0
2024-08-15 15:40:00,266.69,266.76,264.79,265.11,15403.0,266.69,266.76,264.79,265.11,15403.0
2024-08-15 15:50:00,265.2,265.37,264.46,264.88,56026.0,265.2,265.37,264.46,264.88,56026.0
2024-08-16 09:30:00,260.64,263.73,260.64,263.5,9888.0,260.64,263.73,260.64,263.5,9888.0
2024-08-16 09:40:00,263.74,264.09,261.82,262.61,2488.0,263.74,264.09,261.82,262.61,2488.0
2024-08-16 09:50:00,263.14,263.75,262.11,262.67,5713.0,263.14,263.75,262.11,262.67,5713.0
2024-08-16 10:00:00,263.13,263.43,261.09,261.47,6026.0,263.13,263.43,261.09,261.47,6026.0
2024-08-16 10:10:00,261.6,262.15,261.4,261.4,7484.0,261.6,262.15,261.4,261.4,7484.0
2024-08-16 10:20:00,261.7,261.7,261.66,261.66,200.0,261.7,261.7,261.66,261.66,200.0
2024-08-16 10:30:00,261.29,261.82,261.25,261.62,1850.0,261.29,261.82,261.25,261.62,1850.0
2024-08-16 10:40:00,261.6,262.0,261.23,261.85,7668.0,261.6,262.0,261.23,261.85,7668.0
2024-08-16 10:50:00,262.11,262.43,261.62,261.94,11173.0,262.11,262.43,261.62,261.94,11173.0
2024-08-16 11:00:00,261.92,262.52,261.88,262.21,1600.0,261.92,262.52,261.88,262.21,1600.0
2024-08-16 11:10:00,261.92,262.17,261.72,261.81,2488.0,261.92,262.17,261.72,261.81,2488.0
2024-08-16 11:20:00,261.59,262.36,261.28,261.98,3348.0,261.59,262.36,261.28,261.98,3348.0
2024-08-16 11:30:00,261.98,262.09,261.53,261.53,2532.0,261.98,262.09,261.53,261.53,2532.0
2024-08-16 11:40:00,261.58,262.07,261.38,262.03,3138.0,261.58,262.07,261.38,262.03,3138.0
2024-08-16 11:50:00,261.8,262.09,261.67,262.06,5467.0,261.8,262.09,261.67,262.06,5467.0
2024-08-16 12:00:00,261.79,261.8,261.66,261.8,1400.0,261.79,261.8,261.66,261.8,1400.0
2024-08-16 12:10:00,261.6,262.25,261.6,262.25,3174.0,261.6,262.25,261.6,262.25,3174.0
2024-08-16 12:20:00,262.02,262.14,261.67,261.82,2129.0,262.02,262.14,261.67,261.82,2129.0
2024-08-16 12:30:00,261.98,262.42,261.98,262.21,5926.0,261.98,262.42,261.98,262.21,5926.0
2024-08-16 12:40:00,262.12,263.01,261.97,263.01,7506.0,262.12,263.01,261.97,263.01,7506.0
2024-08-16 12:50:00,263.17,263.67,262.93,263.26,20998.0,263.17,263.67,262.93,263.26,20998.0
2024-08-16 13:00:00,263.49,263.57,262.89,262.9,19899.0,263.49,263.57,262.89,262.9,19899.0
2024-08-16 13:10:00,262.94,262.94,262.66,262.83,1400.0,262.94,262.94,262.66,262.83,1400.0
2024-08-16 13:20:00,262.96,262.97,262.56,262.78,2702.0,262.96,262.97,262.56,262.78,2702.0
2024-08-16 13:30:00,262.75,263.07,262.6,262.97,16058.0,262.75,263.07,262.6,262.97,16058.0
2024-08-16 13:40:00,262.99,263.28,262.48,262.5,10545.0,262.99,263.28,262.48,262.5,10545.0
2024-08-16 13:50:00,262.39,262.54,262.0,262.54,4023.0,262.39,262.54,262.0,262.54,4023.0
2024-08-16 14:00:00,262.44,263.3,262.44,263.18,6785.0,262.44,263.3,262.44,263.18,6785.0
2024-08-16 14:10:00,263.18,263.18,262.75,262.95,15769.0,263.18,263.18,262.75,262.95,15769.0
2024-08-16 14:20:00,262.94,263.19,262.73,263.0,39846.0,262.94,263.19,262.73,263.0,39846.0
2024-08-16 14:30:00,263.0,263.44,262.93,263.38,51062.0,263.0,263.44,262.93,263.38,51062.0
2024-08-16 14:40:00,263.34,264.0,263.29,263.53,8011.0,263.34,264.0,263.29,263.53,8011.0
2024-08-16 14:50:00,263.53,263.58,262.99,263.45,9095.0,263.53,263.58,262.99,263.45,9095.0
2024-08-16 15:00:00,263.47,263.47,263.01,263.1,7053.0,263.47,263.47,263.01,263.1,7053.0
2024-08-16 15:10:00,263.12,263.12,262.75,262.99,16658.0,263.12,263.12,262.75,262.99,16658.0
2024-08-16 15:20:00,263.05,263.73,262.75,263.61,31398.0,263.05,263.73,262.75,263.61,31398.0
2024-08-16 15:30:00,263.72,264.56,263.39,264.38,12183.0,263.72,264.56,263.39,264.38,12183.0
2024-08-16 15:40:00,264.49,264.86,264.21,264.59,16807.0,264.49,264.86,264.21,264.59,16807.0
2024-08-16 15:50:00,264.59,265.26,264.07,264.3,62533.0,264.59,265.26,264.07,264.3,62533.0
2024-08-19 09:30:00,266.0,267.54,265.19,266.43,13550.0,266.0,267.54,265.19,266.43,13550.0
2024-08-19 09:40:00,266.19,266.82,264.17,264.52,9977.0,266.19,266.82,264.17,264.52,9977.0
2024-08-19 09:50:00,264.63,265.35,264.07,264.59,25041.0,264.63,265.35,264.07,264.59,25041.0
2024-08-19 10:00:00,264.31,265.21,264.3,264.8,6960.0,264.31,265.21,264.3,264.8,6960.0
2024-08-19 10:10:00,264.81,264.92,264.17,264.24,3815.0,264.81,264.92,264.17,264.24,3815.0
2024-08-19 10:20:00,264.1,264.98,264.1,264.74,6317.0,264.1,264.98,264.1,264.74,6317.0
2024-08-19 10:30:00,264.87,265.08,264.69,264.94,3757.0,264.87,265.08,264.69,264.94,3757.0
2024-08-19 10:40:00,264.79,264.79,263.59,264.62,13500.0,264.79,264.79,263.59,264.62,13500.0
2024-08-19 10:50:00,264.56,265.21,264.48,265.16,6469.0,264.56,265.21,264.48,265.16,6469.0
2024-08-19 11:00:00,265.06,265.66,264.8,265.5,12012.0,265.06,265.66,264.8,265.5,12012.0
2024-08-19 11:10:00,265.59,265.88,265.46,265.67,4734.0,265.59,265.88,265.46,265.67,4734.0
2024-08-19 11:20:00,265.68,266.2,265.44,265.47,5565.0,265.68,266.2,265.44,265.47,5565.0
2024-08-19 11:30:00,265.5,266.1,265.5,266.1,6468.0,265.5,266.1,265.5,266.1,6468.0
2024-08-19 11:40:00,266.22,266.69,265.73,265.86,7749.0,266.22,266.69,265.73,265.86,7749.0
2024-08-19 11:50:00,265.81,265.98,265.3,265.53,4768.0,265.81,265.98,265.3,265.53,4768.0
2024-08-19 12:00:00,265.76,265.94,265.63,265.83,2806.0,265.76,265.94,265.63,265.83,2806.0
2024-08-19 12:10:00,265.88,265.97,265.72,265.87,2070.0,265.88,265.97,265.72,265.87,2070.0
2024-08-19 12:20:00,265.8,265.84,265.21,265.31,11268.0,265.8,265.84,265.21,265.31,11268.0
2024-08-19 12:30:00,265.31,265.69,265.31,265.62,4718.0,265.31,265.69,265.31,265.62,4718.0
2024-08-19 12:40:00,265.7,265.99,265.5,265.67,4706.0,265.7,265.99,265.5,265.67,4706.0
2024-08-19 12:50:00,265.71,265.92,265.28,265.28,6841.0,265.71,265.92,265.28,265.28,6841.0
2024-08-19 13:00:00,265.14,265.51,265.14,265.49,528.0,265.14,265.51,265.14,265.49,528.0
2024-08-19 13:10:00,265.52,265.86,265.49,265.49,2443.0,265.52,265.86,265.49,265.49,2443.0
2024-08-19 13:20:00,265.66,265.71,265.12,265.29,2569.0,265.66,265.71,265.12,265.29,2569.0
2024-08-19 13:30:00,265.09,265.46,265.09,265.21,4131.0,265.09,265.46,265.09,265.21,4131.0
2024-08-19 13:40:00,265.07,265.41,265.05,265.37,2401.0,265.07,265.41,265.05,265.37,2401.0
2024-08-19 13:50:00,265.33,265.33,264.85,264.96,6453.0,265.33,265.33,264.85,264.96,6453.0
2024-08-19 14:00:00,265.08,265.3,265.07,265.15,1795.0,265.08,265.3,265.07,265.15,1795.0
2024-08-19 14:10:00,265.08,265.2,264.78,264.92,1800.0,265.08,265.2,264.78,264.92,1800.0
2024-08-19 14:20:00,264.96,265.2,264.73,265.05,4145.0,264.96,265.2,264.73,265.05,4145.0
2024-08-19 14:30:00,265.1,265.12,264.49,264.49,5622.0,265.1,265.12,264.49,264.49,5622.0
2024-08-19 14:40:00,264.59,265.12,264.59,264.73,3560.0,264.59,265.12,264.59,264.73,3560.0
2024-08-19 14:50:00,264.75,264.86,264.54,264.59,3557.0,264.75,264.86,264.54,264.59,3557.0
2024-08-19 15:00:00,264.54,264.74,264.47,264.61,3631.0,264.54,264.74,264.47,264.61,3631.0
2024-08-19 15:10:00,264.58,264.58,263.79,263.85,25249.0,264.58,264.58,263.79,263.85,25249.0
2024-08-19 15:20:00,263.84,263.85,262.73,262.9,22863.0,263.84,263.85,262.73,262.9,22863.0
2024-08-19 15:30:00,262.91,262.93,262.21,262.35,18323.0,262.91,262.93,262.21,262.35,18323.0
2024-08-19 15:40:00,262.35,262.88,262.34,262.72,18779.0,262.35,262.88,262.34,262.72,18779.0
2024-08-19 15:50:00,262.94,264.5,262.82,264.28,130345.0,262.94,264.5,262.82,264.28,130345.0
2024-08-20 09:30:00,264.86,266.14,264.15,264.15,21077.0,264.86,266.14,264.15,264.15,21077.0
2024-08-20 09:40:00,264.49,266.37,264.46,266.37,5667.0,264.49,266.37,264.46,266.37,5667.0
2024-08-20 09:50:00,266.19,266.66,265.68,266.66,5928.0,266.19,266.66,265.68,266.66,5928.0
2024-08-20 10:00:00,266.66,267.02,266.38,266.85,2000.0,266.66,267.02,266.38,266.85,2000.0
2024-08-20 10:10:00,266.75,266.75,265.03,265.05,5409.0,266.75,266.75,265.03,265.05,5409.0
2024-08-20 10:20:00,265.01,265.61,264.48,264.73,11875.0,265.01,265.61,264.48,264.73,11875.0
2024-08-20 10:30:00,264.81,265.02,264.57,264.77,5458.0,264.81,265.02,264.57,264.77,5458.0
2024-08-20 10:40:00,264.59,265.2,264.17,264.73,7007.0,264.59,265.2,264.17,264.73,7007.0
2024-08-20 10:50:00,264.74,265.03,264.23,264.29,3800.0,264.74,265.03,264.23,264.29,3800.0
2024-08-20 11:00:00,264.28,264.74,264.14,264.74,4915.0,264.28,264.74,264.14,264.74,4915.0
2024-08-20 11:10:00,264.62,265.18,264.42,264.89,3730.0,264.62,265.18,264.42,264.89,3730.0
2024-08-20 11:20:00,264.94,264.95,264.56,264.63,3394.0,264.94,264.95,264.56,264.63,3394.0
2024-08-20 11:30:00,264.51,265.77,264.41,265.77,6738.0,264.51,265.77,264.41,265.77,6738.0
2024-08-20 11:40:00,265.57,265.82,265.5,265.78,2486.0,265.57,265.82,265.5,265.78,2486.0
2024-08-20 11:50:00,265.78,265.78,265.48,265.71,1704.0,265.78,265.78,265.48,265.71,1704.0
2024-08-20 12:00:00,265.57,265.6,265.26,265.37,5962.0,265.57,265.6,265.26,265.37,5962.0
2024-08-20 12:10:00,265.22,265.22,264.72,264.81,4249.0,265.22,265.22,264.72,264.81,4249.0
2024-08-20 12:20:00,264.63,264.78,263.42,263.42,12201.0,264.63,264.78,263.42,263.42,12201.0
2024-08-20 12:30:00,263.35,263.5,263.12,263.15,1900.0,263.35,263.5,263.12,263.15,1900.0
2024-08-20 12:40:00,263.11,263.39,262.68,263.01,26491.0,263.11,263.39,262.68,263.01,26491.0
2024-08-20 12:50:00,263.04,263.38,262.54,262.55,35908.0,263.04,263.38,262.54,262.55,35908.0
2024-08-20 13:00:00,262.49,262.59,261.88,262.59,17817.0,262.49,262.59,261.88,262.59,17817.0
2024-08-20 13:10:00,262.57,263.24,262.55,263.23,4888.0,262.57,263.24,262.55,263.23,4888.0
2024-08-20 13:20:00,263.09,263.85,263.08,263.85,3809.0,263.09,263.85,263.08,263.85,3809.0
2024-08-20 13:30:00,263.79,263.96,263.38,263.41,5579.0,263.79,263.96,263.38,263.41,5579.0
2024-08-20 13:40:00,263.41,263.41,262.93,263.18,4134.0,263.41,263.41,262.93,263.18,4134.0
2024-08-20 13:50:00,263.01,263.15,262.89,262.94,2507.0,263.01,263.15,262.89,262.94,2507.0
2024-08-20 14:00:00,262.86,262.94,262.71,262.85,1626.0,262.86,262.94,262.71,262.85,1626.0
2024-08-20 14:10:00,262.71,263.25,262.71,263.14,13249.0,262.71,263.25,262.71,263.14,13249.0
2024-08-20 14:20:00,263.19,263.36,262.93,263.13,10805.0,263.19,263.36,262.93,263.13,10805.0
2024-08-20 14:30:00,263.23,263.24,263.07,263.24,4730.0,263.23,263.24,263.07,263.24,4730.0
2024-08-20 14:40:00,263.24,263.57,263.2,263.35,7789.0,263.24,263.57,263.2,263.35,7789.0
2024-08-20 14:50:00,263.35,263.47,263.21,263.23,6323.0,263.35,263.47,263.21,263.23,6323.0
2024-08-20 15:00:00,263.23,263.63,263.22,263.63,3979.0,263.23,263.63,263.22,263.63,3979.0
2024-08-20 15:10:00,263.65,263.71,263.47,263.52,5895.0,263.65,263.71,263.47,263.52,5895.0
2024-08-20 15:20:00,263.52,263.82,263.52,263.58,8322.0,263.52,263.82,263.52,263.58,8322.0
2024-08-20 15:30:00,263.57,263.75,263.34,263.4,8225.0,263.57,263.75,263.34,263.4,8225.0
2024-08-20 15:40:00,263.41,264.03,263.35,264.03,18347.0,263.41,264.03,263.35,264.03,18347.0
2024-08-20 15:50:00,264.08,264.45,263.27,264.12,77984.0,264.08,264.45,263.27,264.12,77984.0
2024-08-21 09:30:00,272.0,274.22,271.01,271.18,45263.0,272.0,274.22,271.01,271.18,45263.0
2024-08-21 09:40:00,271.18,271.66,270.26,270.5,8216.0,271.18,271.66,270.26,270.5,8216.0
2024-08-21 09:50:00,270.54,271.27,269.32,270.48,7752.0,270.54,271.27,269.32,270.48,7752.0
2024-08-21 10:00:00,270.93,272.21,270.76,272.05,11104.0,270.93,272.21,270.76,272.05,11104.0
2024-08-21 10:10:00,271.91,272.24,270.83,271.33,4251.0,271.91,272.24,270.83,271.33,4251.0
2024-08-21 10:20:00,271.67,272.27,271.15,272.07,3523.0,271.67,272.27,271.15,272.07,3523.0
2024-08-21 10:30:00,271.98,272.23,271.36,271.97,7320.0,271.98,272.23,271.36,271.97,7320.0
2024-08-21 10:40:00,272.14,272.45,271.56,271.56,4256.0,272.14,272.45,271.56,271.56,4256.0
2024-08-21 10:50:00,271.01,271.09,270.34,270.79,2407.0,271.01,271.09,270.34,270.79,2407.0
2024-08-21 11:00:00,270.44,271.14,270.44,271.12,2189.0,270.44,271.14,270.44,271.12,2189.0
2024-08-21 11:10:00,271.39,271.62,271.1,271.5,4355.0,271.39,271.62,271.1,271.5,4355.0
2024-08-21 11:20:00,271.05,271.67,271.0,271.42,4303.0,271.05,271.67,271.0,271.42,4303.0
2024-08-21 11:30:00,271.76,272.61,271.73,272.19,8146.0,271.76,272.61,271.73,272.19,8146.0
2024-08-21 11:40:00,272.31,272.75,272.22,272.22,3262.0,272.31,272.75,272.22,272.22,3262.0
2024-08-21 11:50:00,272.11,272.23,271.82,271.98,4241.0,272.11,272.23,271.82,271.98,4241.0
2024-08-21 12:00:00,271.98,272.42,271.8,272.19,7053.0,271.98,272.42,271.8,272.19,7053.0
2024-08-21 12:10:00,272.41,272.47,272.18,272.18,3409.0,272.41,272.47,272.18,272.18,3409.0
2024-08-21 12:20:00,272.4,272.74,272.39,272.5,5022.0,272.4,272.74,272.39,272.5,5022.0
2024-08-21 12:30:00,272.51,272.54,272.25,272.37,6682.0,272.51,272.54,272.25,272.37,6682.0
2024-08-21 12:40:00,272.26,272.66,272.26,272.37,4111.0,272.26,272.66,272.26,272.37,4111.0
2024-08-21 12:50:00,272.39,273.87,272.39,273.52,19751.0,272.39,273.87,272.39,273.52,19751.0
2024-08-21 13:00:00,273.51,273.53,272.73,273.1,18070.0,273.51,273.53,272.73,273.1,18070.0
2024-08-21 13:10:00,272.98,273.74,272.85,273.5,8873.0,272.98,273.74,272.85,273.5,8873.0
2024-08-21 13:20:00,273.5,273.79,273.16,273.33,7426.0,273.5,273.79,273.16,273.33,7426.0
2024-08-21 13:30:00,273.33,273.53,272.96,273.09,7783.0,273.33,273.53,272.96,273.09,7783.0
2024-08-21 13:40:00,273.16,273.16,271.95,272.18,14233.0,273.16,273.16,271.95,272.18,14233.0
2024-08-21 13:50:00,272.12,272.16,271.85,271.94,6939.0,272.12,272.16,271.85,271.94,6939.0
2024-08-21 14:00:00,271.97,272.1,271.38,271.55,27278.0,271.97,272.1,271.38,271.55,27278.0
2024-08-21 14:10:00,271.59,272.05,271.59,272.05,12467.0,271.59,272.05,271.59,272.05,12467.0
2024-08-21 14:20:00,272.05,272.24,271.75,271.75,3802.0,272.05,272.24,271.75,271.75,3802.0
2024-08-21 14:30:00,271.88,272.18,271.79,271.97,4655.0,271.88,272.18,271.79,271.97,4655.0
2024-08-21 14:40:00,272.01,272.16,271.85,272.11,4033.0,272.01,272.16,271.85,272.11,4033.0
2024-08-21 14:50:00,272.18,272.7,272.17,272.56,5347.0,272.18,272.7,272.17,272.56,5347.0
2024-08-21 15:00:00,272.34,272.37,271.96,272.07,4035.0,272.34,272.37,271.96,272.07,4035.0
2024-08-21 15:10:00,272.11,272.17,271.51,271.81,6418.0,272.11,272.17,271.51,271.81,6418.0
2024-08-21 15:20:00,271.75,272.23,271.73,271.9,10991.0,271.75,272.23,271.73,271.9,10991.0
2024-08-21 15:30:00,271.99,271.99,271.46,271.64,13887.0,271.99,271.99,271.46,271.64,13887.0
2024-08-21 15:40:00,271.71,271.82,271.42,271.77,13195.0,271.71,271.82,271.42,271.77,13195.0
2024-08-21 15:50:00,271.72,271.9,271.3,271.46,59813.0,271.72,271.9,271.3,271.46,59813.0
2024-08-22 09:30:00,267.48,272.02,267.48,271.15,7955.0,267.48,272.02,267.48,271.15,7955.0
2024-08-22 09:40:00,272.02,272.97,270.53,270.69,4740.0,272.02,272.97,270.53,270.69,4740.0
2024-08-22 09:50:00,270.58,270.7,269.32,270.17,11895.0,270.58,270.7,269.32,270.17,11895.0
2024-08-22 10:00:00,270.17,270.46,269.56,270.04,6480.0,270.17,270.46,269.56,270.04,6480.0
2024-08-22 10:10:00,269.93,270.14,269.54,269.94,3634.0,269.93,270.14,269.54,269.94,3634.0
2024-08-22 10:20:00,269.9,270.41,269.81,270.17,18242.0,269.9,270.41,269.81,270.17,18242.0
2024-08-22 10:30:00,270.26,271.56,270.12,271.34,4366.0,270.26,271.56,270.12,271.34,4366.0
2024-08-22 10:40:00,271.7,271.7,270.42,270.42,4469.0,271.7,271.7,270.42,270.42,4469.0
2024-08-22 10:50:00,271.0,271.44,270.72,270.9,3093.0,271.0,271.44,270.72,270.9,3093.0
2024-08-22 11:00:00,271.05,271.37,270.73,270.73,2089.0,271.05,271.37,270.73,270.73,2089.0
2024-08-22 11:10:00,270.71,271.05,270.6,270.62,1046.0,270.71,271.05,270.6,270.62,1046.0
2024-08-22 11:20:00,270.76,270.8,270.35,270.71,1632.0,270.76,270.8,270.35,270.71,1632.0
2024-08-22 11:30:00,270.63,271.49,270.63,271.19,3235.0,270.63,271.49,270.63,271.19,3235.0
2024-08-22 11:40:00,270.95,271.55,270.76,271.38,2685.0,270.95,271.55,270.76,271.38,2685.0
2024-08-22 11:50:00,271.38,271.38,270.79,270.91,6134.0,271.38,271.38,270.79,270.91,6134.0
2024-08-22 12:00:00,270.62,270.89,270.31,270.89,23252.0,270.62,270.89,270.31,270.89,23252.0
2024-08-22 12:10:00,271.06,271.51,270.82,270.94,4046.0,271.06,271.51,270.82,270.94,4046.0
2024-08-22 12:20:00,270.95,270.99,270.19,270.37,9778.0,270.95,270.99,270.19,270.37,9778.0
2024-08-22 12:30:00,270.37,270.64,269.94,270.63,4334.0,270.37,270.64,269.94,270.63,4334.0
2024-08-22 12:40:00,270.43,271.19,270.4,270.64,3233.0,270.43,271.19,270.4,270.64,3233.0
2024-08-22 12:50:00,270.72,270.79,269.59,269.59,2548.0,270.72,270.79,269.59,269.59,2548.0
2024-08-22 13:00:00,269.82,269.82,269.32,269.54,1000.0,269.82,269.82,269.32,269.54,1000.0
2024-08-22 13:10:00,269.53,270.46,269.53,270.41,3176.0,269.53,270.46,269.53,270.41,3176.0
2024-08-22 13:20:00,270.47,270.68,270.05,270.16,3122.0,270.47,270.68,270.05,270.16,3122.0
2024-08-22 13:30:00,270.3,270.3,269.21,269.93,2811.0,270.3,270.3,269.21,269.93,2811.0
2024-08-22 13:40:00,269.78,269.95,269.6,269.6,1310.0,269.78,269.95,269.6,269.6,1310.0
2024-08-22 13:50:00,269.6,269.67,269.38,269.59,967.0,269.6,269.67,269.38,269.59,967.0
2024-08-22 14:00:00,269.33,269.71,268.98,269.71,4027.0,269.33,269.71,268.98,269.71,4027.0
2024-08-22 14:10:00,269.97,270.69,269.87,270.46,8610.0,269.97,270.69,269.87,270.46,8610.0
2024-08-22 14:20:00,270.72,270.89,270.41,270.75,1506.0,270.72,270.89,270.41,270.75,1506.0
2024-08-22 14:30:00,270.99,271.44,270.81,270.97,3182.0,270.99,271.44,270.81,270.97,3182.0
2024-08-22 14:40:00,270.96,271.39,270.96,271.38,2460.0,270.96,271.39,270.96,271.38,2460.0
2024-08-22 14:50:00,271.39,271.39,270.56,270.69,3600.0,271.39,271.39,270.56,270.69,3600.0
2024-08-22 15:00:00,270.69,270.83,270.47,270.54,4330.0,270.69,270.83,270.47,270.54,4330.0
2024-08-22 15:10:00,270.56,270.57,269.83,270.06,9811.0,270.56,270.57,269.83,270.06,9811.0
2024-08-22 15:20:00,270.05,270.06,268.94,269.25,14314.0,270.05,270.06,268.94,269.25,14314.0
2024-08-22 15:30:00,269.25,269.75,268.77,268.81,14192.0,269.25,269.75,268.77,268.81,14192.0
2024-08-22 15:40:00,268.73,269.31,268.52,269.13,17405.0,268.73,269.31,268.52,269.13,17405.0
2024-08-22 15:50:00,269.06,269.14,267.41,268.28,64786.0,269.06,269.14,267.41,268.28,64786.0
2024-08-23 09:30:00,274.53,276.85,274.53,274.81,24594.0,274.53,276.85,274.53,274.81,24594.0
2024-08-23 09:40:00,274.5,275.11,272.51,272.71,10883.0,274.5,275.11,272.51,272.71,10883.0
2024-08-23 09:50:00,272.88,272.98,271.77,272.43,20328.0,272.88,272.98,271.77,272.43,20328.0
2024-08-23 10:00:00,272.78,276.12,272.63,275.18,140341.0,272.78,276.12,272.63,275.18,140341.0
2024-08-23 10:10:00,275.1,275.66,273.97,274.15,26480.0,275.1,275.66,273.97,274.15,26480.0
2024-08-23 10:20:00,273.96,275.6,273.84,275.55,66184.0,273.96,275.6,273.84,275.55,66184.0
2024-08-23 10:30:00,275.54,276.84,274.79,274.99,20254.0,275.54,276.84,274.79,274.99,20254.0
2024-08-23 10:40:00,274.11,274.81,273.03,273.49,20605.0,274.11,274.81,273.03,273.49,20605.0
2024-08-23 10:50:00,273.49,274.25,272.82,274.25,6899.0,273.49,274.25,272.82,274.25,6899.0
2024-08-23 11:00:00,274.39,275.34,274.23,275.09,4163.0,274.39,275.34,274.23,275.09,4163.0
2024-08-23 11:10:00,275.03,275.44,274.6,274.87,10548.0,275.03,275.44,274.6,274.87,10548.0
2024-08-23 11:20:00,274.96,275.69,274.81,275.55,30186.0,274.96,275.69,274.81,275.55,30186.0
2024-08-23 11:30:00,275.46,276.53,275.46,276.49,33555.0,275.46,276.53,275.46,276.49,33555.0
2024-08-23 11:40:00,276.48,276.63,275.69,276.22,20880.0,276.48,276.63,275.69,276.22,20880.0
2024-08-23 11:50:00,275.81,275.95,275.32,275.62,7874.0,275.81,275.95,275.32,275.62,7874.0
2024-08-23 12:00:00,275.44,275.9,274.91,275.81,12557.0,275.44,275.9,274.91,275.81,12557.0
2024-08-23 12:10:00,275.85,276.24,275.56,276.17,4829.0,275.85,276.24,275.56,276.17,4829.0
2024-08-23 12:20:00,276.3,276.3,275.69,275.77,5251.0,276.3,276.3,275.69,275.77,5251.0
2024-08-23 12:30:00,275.85,276.42,275.85,276.13,2800.0,275.85,276.42,275.85,276.13,2800.0
2024-08-23 12:40:00,276.16,276.16,274.67,275.21,10455.0,276.16,276.16,274.67,275.21,10455.0
2024-08-23 12:50:00,275.29,275.73,275.09,275.3,3644.0,275.29,275.73,275.09,275.3,3644.0
2024-08-23 13:00:00,275.3,275.6,275.01,275.05,3743.0,275.3,275.6,275.01,275.05,3743.0
2024-08-23 13:10:00,275.05,275.05,274.47,274.88,2995.0,275.05,275.05,274.47,274.88,2995.0
2024-08-23 13:20:00,274.94,275.97,274.87,275.73,7343.0,274.94,275.97,274.87,275.73,7343.0
2024-08-23 13:30:00,275.73,275.73,275.39,275.57,2601.0,275.73,275.73,275.39,275.57,2601.0
2024-08-23 13:40:00,275.58,275.58,275.0,275.17,4368.0,275.58,275.58,275.0,275.17,4368.0
2024-08-23 13:50:00,275.27,276.35,275.22,276.0,15290.0,275.27,276.35,275.22,276.0,15290.0
2024-08-23 14:00:00,276.0,276.75,275.86,276.5,9585.0,276.0,276.75,275.86,276.5,9585.0
2024-08-23 14:10:00,276.5,276.74,276.32,276.65,5615.0,276.5,276.74,276.32,276.65,5615.0
2024-08-23 14:20:00,276.29,276.63,276.11,276.44,7555.0,276.29,276.63,276.11,276.44,7555.0
2024-08-23 14:30:00,276.43,276.58,276.19,276.42,7733.0,276.43,276.58,276.19,276.42,7733.0
2024-08-23 14:40:00,276.42,276.63,275.71,276.19,7832.0,276.42,276.63,275.71,276.19,7832.0
2024-08-23 14:50:00,276.07,276.2,275.83,276.17,8258.0,276.07,276.2,275.83,276.17,8258.0
2024-08-23 15:00:00,276.22,276.5,275.92,276.45,7265.0,276.22,276.5,275.92,276.45,7265.0
2024-08-23 15:10:00,276.45,277.3,276.45,276.94,23716.0,276.45,277.3,276.45,276.94,23716.0
2024-08-23 15:20:00,276.95,277.01,276.66,276.77,6962.0,276.95,277.01,276.66,276.77,6962.0
2024-08-23 15:30:00,276.79,276.79,275.93,276.01,11081.0,276.79,276.79,275.93,276.01,11081.0
2024-08-23 15:40:00,276.03,276.44,275.95,276.44,20339.0,276.03,276.44,275.95,276.44,20339.0
2024-08-23 15:50:00,276.34,276.34,274.94,275.76,111860.0,276.34,276.34,274.94,275.76,111860.0
2024-08-26 09:30:00,275.51,276.38,275.5,275.8,6440.0,275.51,276.38,275.5,275.8,6440.0
2024-08-26 09:40:00,275.79,275.97,274.73,275.82,5956.0,275.79,275.97,274.73,275.82,5956.0
2024-08-26 09:50:00,275.4,275.46,274.37,274.69,16135.0,275.4,275.46,274.37,274.69,16135.0
2024-08-26 10:00:00,275.09,275.59,274.97,275.06,9609.0,275.09,275.59,274.97,275.06,9609.0
2024-08-26 10:10:00,275.06,275.39,273.8,273.97,12540.0,275.06,275.39,273.8,273.97,12540.0
2024-08-26 10:20:00,274.07,274.26,273.86,274.06,8892.0,274.07,274.26,273.86,274.06,8892.0
2024-08-26 10:30:00,274.15,274.16,272.77,273.0,21191.0,274.15,274.16,272.77,273.0,21191.0
2024-08-26 10:40:00,273.07,273.33,272.82,272.82,3728.0,273.07,273.33,272.82,272.82,3728.0
2024-08-26 10:50:00,272.82,273.09,272.26,272.58,8634.0,272.82,273.09,272.26,272.58,8634.0
2024-08-26 11:00:00,272.58,272.98,272.58,272.63,9599.0,272.58,272.98,272.58,272.63,9599.0
2024-08-26 11:10:00,272.67,273.84,272.57,273.44,12948.0,272.67,273.84,272.57,273.44,12948.0
2024-08-26 11:20:00,273.75,274.05,273.44,273.62,10401.0,273.75,274.05,273.44,273.62,10401.0
2024-08-26 11:30:00,273.36,273.55,272.98,273.41,5861.0,273.36,273.55,272.98,273.41,5861.0
2024-08-26 11:40:00,273.45,274.0,273.34,273.84,14749.0,273.45,274.0,273.34,273.84,14749.0
2024-08-26 11:50:00,273.73,273.85,273.42,273.61,5058.0,273.73,273.85,273.42,273.61,5058.0
2024-08-26 12:00:00,273.68,274.71,273.68,274.7,4377.0,273.68,274.71,273.68,274.7,4377.0
2024-08-26 12:10:00,274.66,275.22,274.41,275.21,3560.0,274.66,275.22,274.41,275.21,3560.0
2024-08-26 12:20:00,275.07,275.36,274.64,274.81,11292.0,275.07,275.36,274.64,274.81,11292.0
2024-08-26 12:30:00,274.94,274.94,274.26,274.56,29574.0,274.94,274.94,274.26,274.56,29574.0
2024-08-26 12:40:00,274.57,274.58,273.54,273.61,49481.0,274.57,274.58,273.54,273.61,49481.0
2024-08-26 12:50:00,273.89,274.15,273.41,273.7,49568.0,273.89,274.15,273.41,273.7,49568.0
2024-08-26 13:00:00,273.72,274.46,273.33,273.57,48390.0,273.72,274.46,273.33,273.57,48390.0
2024-08-26 13:10:00,273.52,274.01,273.31,273.96,30719.0,273.52,274.01,273.31,273.96,30719.0
2024-08-26 13:20:00,274.01,274.35,273.47,273.53,22206.0,274.01,274.35,273.47,273.53,22206.0
2024-08-26 13:30:00,273.62,273.92,273.45,273.74,5672.0,273.62,273.92,273.45,273.74,5672.0
2024-08-26 13:40:00,274.06,274.41,273.88,274.27,7878.0,274.06,274.41,273.88,274.27,7878.0
2024-08-26 13:50:00,274.14,274.44,273.77,274.07,20135.0,274.14,274.44,273.77,274.07,20135.0
2024-08-26 14:00:00,274.22,274.61,273.81,273.82,17240.0,274.22,274.61,273.81,273.82,17240.0
2024-08-26 14:10:00,273.97,274.03,273.78,273.9,4570.0,273.97,274.03,273.78,273.9,4570.0
2024-08-26 14:20:00,273.89,275.11,273.89,275.06,4534.0,273.89,275.11,273.89,275.06,4534.0
2024-08-26 14:30:00,275.14,275.83,274.96,275.74,4746.0,275.14,275.83,274.96,275.74,4746.0
2024-08-26 14:40:00,275.74,275.75,275.1,275.2,10491.0,275.74,275.75,275.1,275.2,10491.0
2024-08-26 14:50:00,274.96,275.46,274.82,275.36,5013.0,274.96,275.46,274.82,275.36,5013.0
2024-08-26 15:00:00,275.44,275.44,275.15,275.19,4683.0,275.44,275.44,275.15,275.19,4683.0
2024-08-26 15:10:00,275.25,275.44,275.04,275.32,8695.0,275.25,275.44,275.04,275.32,8695.0
2024-08-26 15:20:00,275.32,275.37,275.17,275.17,6158.0,275.32,275.37,275.17,275.17,6158.0
2024-08-26 15:30:00,275.12,275.6,274.96,275.44,6391.0,275.12,275.6,274.96,275.44,6391.0
2024-08-26 15:40:00,275.62,275.62,274.78,274.87,10022.0,275.62,275.62,274.78,274.87,10022.0
2024-08-26 15:50:00,274.98,275.94,274.6,275.62,91451.0,274.98,275.94,274.6,275.62,91451.0
2024-08-27 09:30:00,271.17,274.72,270.25,274.04,26666.0,271.17,274.72,270.25,274.04,26666.0
2024-08-27 09:40:00,273.34,274.59,273.34,274.52,1851.0,273.34,274.59,273.34,274.52,1851.0
2024-08-27 09:50:00,274.55,276.09,274.55,275.82,41440.0,274.55,276.09,274.55,275.82,41440.0
2024-08-27 10:00:00,276.38,277.14,276.17,276.59,8587.0,276.38,277.14,276.17,276.59,8587.0
2024-08-27 10:10:00,276.77,276.77,275.66,275.88,27502.0,276.77,276.77,275.66,275.88,27502.0
2024-08-27 10:20:00,275.88,276.81,275.83,276.81,29823.0,275.88,276.81,275.83,276.81,29823.0
2024-08-27 10:30:00,276.81,277.74,276.81,277.55,6957.0,276.81,277.74,276.81,277.55,6957.0
2024-08-27 10:40:00,277.55,278.4,277.54,277.97,21240.0,277.55,278.4,277.54,277.97,21240.0
2024-08-27 10:50:00,277.97,278.29,277.85,278.17,18413.0,277.97,278.29,277.85,278.17,18413.0
2024-08-27 11:00:00,278.17,278.29,278.06,278.15,4701.0,278.17,278.29,278.06,278.15,4701.0
2024-08-27 11:10:00,278.13,278.28,277.27,277.64,9146.0,278.13,278.28,277.27,277.64,9146.0
2024-08-27 11:20:00,277.64,278.33,277.64,278.21,13233.0,277.64,278.33,277.64,278.21,13233.0
2024-08-27 11:30:00,278.27,278.83,277.91,278.67,20854.0,278.27,278.83,277.91,278.67,20854.0
2024-08-27 11:40:00,278.81,279.19,278.5,278.71,9405.0,278.81,279.19,278.5,278.71,9405.0
2024-08-27 11:50:00,278.69,278.92,277.46,277.76,9243.0,278.69,278.92,277.46,277.76,9243.0
2024-08-27 12:00:00,277.58,277.77,276.9,277.09,7862.0,277.58,277.77,276.9,277.09,7862.0
2024-08-27 12:10:00,277.34,277.65,277.28,277.46,2463.0,277.34,277.65,277.28,277.46,2463.0
2024-08-27 12:20:00,277.46,277.55,277.27,277.46,3815.0,277.46,277.55,277.27,277.46,3815.0
2024-08-27 12:30:00,277.46,277.47,276.7,276.75,7756.0,277.46,277.47,276.7,276.75,7756.0
2024-08-27 12:40:00,276.7,276.74,276.24,276.38,3901.0,276.7,276.74,276.24,276.38,3901.0
2024-08-27 12:50:00,276.12,276.62,276.12,276.5,11962.0,276.12,276.62,276.12,276.5,11962.0
2024-08-27 13:00:00,276.5,276.96,276.5,276.92,30562.0,276.5,276.96,276.5,276.92,30562.0
2024-08-27 13:10:00,276.89,277.37,276.89,277.12,7060.0,276.89,277.37,276.89,277.12,7060.0
2024-08-27 13:20:00,277.12,277.33,276.99,277.16,5463.0,277.12,277.33,276.99,277.16,5463.0
2024-08-27 13:30:00,277.18,277.66,277.06,277.56,18938.0,277.18,277.66,277.06,277.56,18938.0
2024-08-27 13:40:00,277.46,277.6,277.26,277.57,30711.0,277.46,277.6,277.26,277.57,30711.0
2024-08-27 13:50:00,277.57,277.75,277.18,277.18,5327.0,277.57,277.75,277.18,277.18,5327.0
2024-08-27 14:00:00,277.28,277.28,276.89,277.07,3987.0,277.28,277.28,276.89,277.07,3987.0
2024-08-27 14:10:00,276.92,277.76,276.91,277.73,8898.0,276.92,277.76,276.91,277.73,8898.0
2024-08-27 14:20:00,277.75,278.01,277.59,277.96,3001.0,277.75,278.01,277.59,277.96,3001.0
2024-08-27 14:30:00,277.96,278.01,277.67,277.74,5708.0,277.96,278.01,277.67,277.74,5708.0
2024-08-27 14:40:00,277.88,278.42,277.86,278.37,9833.0,277.88,278.42,277.86,278.37,9833.0
2024-08-27 14:50:00,278.56,279.08,278.56,278.89,7494.0,278.56,279.08,278.56,278.89,7494.0
2024-08-27 15:00:00,278.89,279.2,278.74,279.13,7788.0,278.89,279.2,278.74,279.13,7788.0
2024-08-27 15:10:00,279.17,279.61,279.02,279.35,9909.0,279.17,279.61,279.02,279.35,9909.0
2024-08-27 15:20:00,279.35,279.53,279.12,279.19,9748.0,279.35,279.53,279.12,279.19,9748.0
2024-08-27 15:30:00,279.24,279.44,278.72,279.35,19606.0,279.24,279.44,278.72,279.35,19606.0
2024-08-27 15:40:00,279.35,280.08,279.2,280.06,20166.0,279.35,280.08,279.2,280.06,20166.0
2024-08-27 15:50:00,280.07,280.09,278.92,279.0,114525.0,280.07,280.09,278.92,279.0,114525.0
2024-08-28 09:30:00,276.17,277.8,274.92,275.23,30551.0,276.17,277.8,274.92,275.23,30551.0
2024-08-28 09:40:00,275.38,277.48,275.37,276.9,17393.0,275.38,277.48,275.37,276.9,17393.0
2024-08-28 09:50:00,276.9,278.14,276.62,276.62,41679.0,276.9,278.14,276.62,276.62,41679.0
2024-08-28 10:00:00,276.43,276.77,275.89,276.24,15364.0,276.43,276.77,275.89,276.24,15364.0
2024-08-28 10:10:00,276.15,277.03,276.15,276.84,5163.0,276.15,277.03,276.15,276.84,5163.0
2024-08-28 10:20:00,277.0,277.72,276.61,277.5,12053.0,277.0,277.72,276.61,277.5,12053.0
2024-08-28 10:30:00,277.71,278.59,277.5,277.81,15016.0,277.71,278.59,277.5,277.81,15016.0
2024-08-28 10:40:00,277.83,277.83,276.15,276.29,7024.0,277.83,277.83,276.15,276.29,7024.0
2024-08-28 10:50:00,276.24,276.62,276.17,276.4,16129.0,276.24,276.62,276.17,276.4,16129.0
2024-08-28 11:00:00,276.32,276.42,275.76,276.25,5755.0,276.32,276.42,275.76,276.25,5755.0
2024-08-28 11:10:00,276.13,276.28,274.55,274.76,9404.0,276.13,276.28,274.55,274.76,9404.0
2024-08-28 11:20:00,274.56,274.95,274.36,274.5,5896.0,274.56,274.95,274.36,274.5,5896.0
2024-08-28 11:30:00,274.48,274.69,274.32,274.34,24955.0,274.48,274.69,274.32,274.34,24955.0
2024-08-28 11:40:00,274.4,274.57,273.57,274.03,39892.0,274.4,274.57,273.57,274.03,39892.0
2024-08-28 11:50:00,273.8,273.8,273.32,273.6,12542.0,273.8,273.8,273.32,273.6,12542.0
2024-08-28 12:00:00,273.52,273.9,272.56,273.12,84281.0,273.52,273.9,272.56,273.12,84281.0
2024-08-28 12:10:00,273.12,273.26,272.74,273.0,30283.0,273.12,273.26,272.74,273.0,30283.0
2024-08-28 12:20:00,273.0,273.55,272.77,273.0,72510.0,273.0,273.55,272.77,273.0,72510.0
2024-08-28 12:30:00,272.86,273.34,272.61,273.23,75814.0,272.86,273.34,272.61,273.23,75814.0
2024-08-28 12:40:00,273.23,274.2,273.18,273.96,10807.0,273.23,274.2,273.18,273.96,10807.0
2024-08-28 12:50:00,273.97,274.98,273.97,274.83,2290.0,273.97,274.98,273.97,274.83,2290.0
2024-08-28 13:00:00,274.83,275.09,274.04,274.04,15502.0,274.83,275.09,274.04,274.04,15502.0
2024-08-28 13:10:00,274.03,274.16,273.37,273.5,10779.0,274.03,274.16,273.37,273.5,10779.0
2024-08-28 13:20:00,273.38,273.6,273.09,273.53,13863.0,273.38,273.6,273.09,273.53,13863.0
2024-08-28 13:30:00,273.54,273.84,273.43,273.53,11857.0,273.54,273.84,273.43,273.53,11857.0
2024-08-28 13:40:00,273.68,273.82,273.25,273.25,5353.0,273.68,273.82,273.25,273.25,5353.0
2024-08-28 13:50:00,273.24,273.39,272.09,272.11,147436.0,273.24,273.39,272.09,272.11,147436.0
2024-08-28 14:00:00,272.07,272.67,271.51,272.67,30854.0,272.07,272.67,271.51,272.67,30854.0
2024-08-28 14:10:00,272.79,272.87,272.27,272.87,18665.0,272.79,272.87,272.27,272.87,18665.0
2024-08-28 14:20:00,272.9,272.9,272.09,272.14,5103.0,272.9,272.9,272.09,272.14,5103.0
2024-08-28 14:30:00,272.25,272.28,271.89,272.26,10577.0,272.25,272.28,271.89,272.26,10577.0
2024-08-28 14:40:00,272.37,272.63,272.1,272.19,12593.0,272.37,272.63,272.1,272.19,12593.0
2024-08-28 14:50:00,272.19,272.92,272.19,272.79,32074.0,272.19,272.92,272.19,272.79,32074.0
2024-08-28 15:00:00,272.85,273.51,272.83,273.51,31652.0,272.85,273.51,272.83,273.51,31652.0
2024-08-28 15:10:00,273.72,273.77,272.98,273.0,18421.0,273.72,273.77,272.98,273.0,18421.0
2024-08-28 15:20:00,273.12,273.77,272.73,273.65,29702.0,273.12,273.77,272.73,273.65,29702.0
2024-08-28 15:30:00,273.5,273.53,272.31,272.55,27612.0,273.5,273.53,272.31,272.55,27612.0
2024-08-28 15:40:00,272.66,272.71,272.06,272.33,42952.0,272.66,272.71,272.06,272.33,42952.0
2024-08-28 15:50:00,272.28,273.54,272.15,272.89,107359.0,272.28,273.54,272.15,272.89,107359.0
2024-08-29 09:30:00,282.0,282.49,268.98,269.64,87380.0,282.0,282.49,268.98,269.64,87380.0
2024-08-29 09:40:00,269.64,274.95,266.3,273.15,40465.0,269.64,274.95,266.3,273.15,40465.0
2024-08-29 09:50:00,272.66,273.35,269.08,272.0,20670.0,272.66,273.35,269.08,272.0,20670.0
2024-08-29 10:00:00,271.54,274.79,271.54,274.27,28566.0,271.54,274.79,271.54,274.27,28566.0
2024-08-29 10:10:00,274.01,274.41,272.21,273.36,42346.0,274.01,274.41,272.21,273.36,42346.0
2024-08-29 10:20:00,273.35,273.99,272.36,272.73,16805.0,273.35,273.99,272.36,272.73,16805.0
2024-08-29 10:30:00,273.48,275.19,273.14,274.75,25946.0,273.48,275.19,273.14,274.75,25946.0
2024-08-29 10:40:00,275.0,275.51,274.23,274.74,27380.0,275.0,275.51,274.23,274.74,27380.0
2024-08-29 10:50:00,274.85,275.34,273.46,274.6,27741.0,274.85,275.34,273.46,274.6,27741.0
2024-08-29 11:00:00,274.61,275.0,273.88,274.19,21134.0,274.61,275.0,273.88,274.19,21134.0
2024-08-29 11:10:00,273.85,274.16,273.23,273.75,10755.0,273.85,274.16,273.23,273.75,10755.0
2024-08-29 11:20:00,274.05,275.47,273.79,275.07,10695.0,274.05,275.47,273.79,275.07,10695.0
2024-08-29 11:30:00,275.06,275.66,275.0,275.23,16132.0,275.06,275.66,275.0,275.23,16132.0
2024-08-29 11:40:00,275.23,275.37,274.2,274.68,29135.0,275.23,275.37,274.2,274.68,29135.0
2024-08-29 11:50:00,274.68,274.68,273.37,273.79,19605.0,274.68,274.68,273.37,273.79,19605.0
2024-08-29 12:00:00,273.85,273.98,273.42,273.97,12684.0,273.85,273.98,273.42,273.97,12684.0
2024-08-29 12:10:00,273.86,274.15,273.29,273.41,11186.0,273.86,274.15,273.29,273.41,11186.0
2024-08-29 12:20:00,273.38,273.43,272.29,272.99,13877.0,273.38,273.43,272.29,272.99,13877.0
2024-08-29 12:30:00,272.97,273.18,272.62,272.68,20647.0,272.97,273.18,272.62,272.68,20647.0
2024-08-29 12:40:00,272.68,272.73,270.62,270.85,11215.0,272.68,272.73,270.62,270.85,11215.0
2024-08-29 12:50:00,270.88,271.17,269.99,270.78,11228.0,270.88,271.17,269.99,270.78,11228.0
2024-08-29 13:00:00,270.73,270.73,269.62,269.68,7653.0,270.73,270.73,269.62,269.68,7653.0
2024-08-29 13:10:00,269.68,269.8,268.98,269.22,9587.0,269.68,269.8,268.98,269.22,9587.0
2024-08-29 13:20:00,268.99,269.71,268.99,269.32,11645.0,268.99,269.71,268.99,269.32,11645.0
2024-08-29 13:30:00,269.15,269.44,268.79,269.01,7683.0,269.15,269.44,268.79,269.01,7683.0
2024-08-29 13:40:00,269.14,269.43,268.76,268.93,8707.0,269.14,269.43,268.76,268.93,8707.0
2024-08-29 13:50:00,268.92,269.59,268.67,269.46,6470.0,268.92,269.59,268.67,269.46,6470.0
2024-08-29 14:00:00,269.26,269.45,267.83,268.09,8411.0,269.26,269.45,267.83,268.09,8411.0
2024-08-29 14:10:00,268.08,268.27,267.18,267.41,19865.0,268.08,268.27,267.18,267.41,19865.0
2024-08-29 14:20:00,267.33,267.54,266.82,267.54,12407.0,267.33,267.54,266.82,267.54,12407.0
2024-08-29 14:30:00,267.56,269.12,267.27,268.26,23216.0,267.56,269.12,267.27,268.26,23216.0
2024-08-29 14:40:00,268.14,268.96,267.81,268.96,18935.0,268.14,268.96,267.81,268.96,18935.0
2024-08-29 14:50:00,268.93,269.31,268.42,268.86,14309.0,268.93,269.31,268.42,268.86,14309.0
2024-08-29 15:00:00,268.84,269.99,268.84,269.85,19705.0,268.84,269.99,268.84,269.85,19705.0
2024-08-29 15:10:00,269.81,270.66,269.24,269.95,28092.0,269.81,270.66,269.24,269.95,28092.0
2024-08-29 15:20:00,270.11,270.44,269.9,269.98,28191.0,270.11,270.44,269.9,269.98,28191.0
2024-08-29 15:30:00,269.98,271.18,269.84,270.75,30810.0,269.98,271.18,269.84,270.75,30810.0
2024-08-29 15:40:00,270.77,270.77,267.98,268.06,34742.0,270.77,270.77,267.98,268.06,34742.0
2024-08-29 15:50:00,268.07,268.48,267.15,267.18,182094.0,268.07,268.48,267.15,267.18,182094.0
2024-08-30 09:30:00,267.23,267.96,266.1,267.71,14986.0,267.23,267.96,266.1,267.71,14986.0
2024-08-30 09:40:00,267.32,269.53,267.16,268.19,23790.0,267.32,269.53,267.16,268.19,23790.0
2024-08-30 09:50:00,267.96,268.07,265.25,265.25,17129.0,267.96,268.07,265.25,265.25,17129.0
2024-08-30 10:00:00,265.55,265.97,263.52,264.18,10673.0,265.55,265.97,263.52,264.18,10673.0
2024-08-30 10:10:00,264.14,264.38,263.49,263.9,14466.0,264.14,264.38,263.49,263.9,14466.0
2024-08-30 10:20:00,263.58,263.68,262.04,262.79,14859.0,263.58,263.68,262.04,262.79,14859.0
2024-08-30 10:30:00,262.8,264.97,262.79,264.97,14437.0,262.8,264.97,262.79,264.97,14437.0
2024-08-30 10:40:00,264.92,265.61,264.28,265.52,6401.0,264.92,265.61,264.28,265.52,6401.0
2024-08-30 10:50:00,265.39,265.83,264.98,264.98,8409.0,265.39,265.83,264.98,264.98,8409.0
2024-08-30 11:00:00,265.0,265.25,264.7,264.7,4721.0,265.0,265.25,264.7,264.7,4721.0
2024-08-30 11:10:00,264.71,265.22,264.65,264.97,4700.0,264.71,265.22,264.65,264.97,4700.0
2024-08-30 11:20:00,264.65,265.05,263.39,263.4,9949.0,264.65,265.05,263.39,263.4,9949.0
2024-08-30 11:30:00,263.14,263.25,262.33,262.71,2000.0,263.14,263.25,262.33,262.71,2000.0
2024-08-30 11:40:00,262.68,263.59,262.67,263.59,6633.0,262.68,263.59,262.67,263.59,6633.0
2024-08-30 11:50:00,263.74,264.82,263.59,264.82,3665.0,263.74,264.82,263.59,264.82,3665.0
2024-08-30 12:00:00,264.75,266.01,264.42,266.01,5185.0,264.75,266.01,264.42,266.01,5185.0
2024-08-30 12:10:00,265.83,266.17,265.56,265.81,1901.0,265.83,266.17,265.56,265.81,1901.0
2024-08-30 12:20:00,266.09,266.3,265.52,265.61,1712.0,266.09,266.3,265.52,265.61,1712.0
2024-08-30 12:30:00,265.75,265.75,264.65,264.81,2948.0,265.75,265.75,264.65,264.81,2948.0
2024-08-30 12:40:00,264.66,265.62,264.66,265.62,6444.0,264.66,265.62,264.66,265.62,6444.0
2024-08-30 12:50:00,265.6,266.05,265.23,265.23,5835.0,265.6,266.05,265.23,265.23,5835.0
2024-08-30 13:00:00,265.11,265.64,264.41,264.41,6181.0,265.11,265.64,264.41,264.41,6181.0
2024-08-30 13:10:00,264.3,264.37,264.16,264.37,652.0,264.3,264.37,264.16,264.37,652.0
2024-08-30 13:20:00,264.26,264.33,264.1,264.1,1756.0,264.26,264.33,264.1,264.1,1756.0
2024-08-30 13:30:00,264.08,264.33,263.76,264.15,2677.0,264.08,264.33,263.76,264.15,2677.0
2024-08-30 13:40:00,263.77,264.3,263.68,264.16,6267.0,263.77,264.3,263.68,264.16,6267.0
2024-08-30 13:50:00,264.44,264.47,264.32,264.4,716.0,264.44,264.47,264.32,264.4,716.0
2024-08-30 14:00:00,264.49,264.81,264.47,264.81,1000.0,264.49,264.81,264.47,264.81,1000.0
2024-08-30 14:10:00,264.85,265.84,264.85,265.58,11997.0,264.85,265.84,264.85,265.58,11997.0
2024-08-30 14:20:00,265.28,265.28,265.15,265.16,300.0,265.28,265.28,265.15,265.16,300.0
2024-08-30 14:30:00,265.09,265.23,264.76,264.88,1100.0,265.09,265.23,264.76,264.88,1100.0
2024-08-30 14:40:00,264.88,265.31,264.87,265.31,2948.0,264.88,265.31,264.87,265.31,2948.0
2024-08-30 14:50:00,265.26,265.41,264.9,265.31,3777.0,265.26,265.41,264.9,265.31,3777.0
2024-08-30 15:00:00,265.39,265.74,265.31,265.59,3175.0,265.39,265.74,265.31,265.59,3175.0
2024-08-30 15:10:00,265.71,265.78,265.4,265.42,7832.0,265.71,265.78,265.4,265.42,7832.0
2024-08-30 15:20:00,265.73,266.2,265.6,265.99,6025.0,265.73,266.2,265.6,265.99,6025.0
2024-08-30 15:30:00,266.1,266.41,265.83,266.41,4568.0,266.1,266.41,265.83,266.41,4568.0
2024-08-30 15:40:00,266.26,267.06,265.49,266.99,21194.0,266.26,267.06,265.49,266.99,21194.0
2024-08-30 15:50:00,267.31,268.42,266.79,268.04,114978.0,267.31,268.42,266.79,268.04,114978.0
2024-09-03 09:30:00,266.06,268.15,263.85,267.49,26913.0,266.06,268.15,263.85,267.49,26913.0
2024-09-03 09:40:00,267.3,267.8,265.04,265.34,10763.0,267.3,267.8,265.04,265.34,10763.0
2024-09-03 09:50:00,265.24,265.89,264.71,265.11,11400.0,265.24,265.89,264.71,265.11,11400.0
2024-09-03 10:00:00,265.27,265.75,264.66,265.4,10256.0,265.27,265.75,264.66,265.4,10256.0
2024-09-03 10:10:00,265.29,266.9,265.27,266.55,8495.0,265.29,266.9,265.27,266.55,8495.0
2024-09-03 10:20:00,266.78,267.1,266.17,266.28,11760.0,266.78,267.1,266.17,266.28,11760.0
2024-09-03 10:30:00,266.09,266.24,265.21,265.57,15998.0,266.09,266.24,265.21,265.57,15998.0
2024-09-03 10:40:00,265.57,265.95,265.26,265.26,6630.0,265.57,265.95,265.26,265.26,6630.0
2024-09-03 10:50:00,265.32,265.96,265.32,265.61,8012.0,265.32,265.96,265.32,265.61,8012.0
2024-09-03 11:00:00,265.76,266.55,265.76,266.53,7773.0,265.76,266.55,265.76,266.53,7773.0
2024-09-03 11:10:00,266.51,267.0,266.51,266.72,4313.0,266.51,267.0,266.51,266.72,4313.0
2024-09-03 11:20:00,266.69,266.72,266.24,266.24,6911.0,266.69,266.72,266.24,266.24,6911.0
2024-09-03 11:30:00,266.25,266.39,265.83,265.83,5722.0,266.25,266.39,265.83,265.83,5722.0
2024-09-03 11:40:00,265.91,265.91,264.87,264.96,3439.0,265.91,265.91,264.87,264.96,3439.0
2024-09-03 11:50:00,265.11,265.35,264.94,265.35,2526.0,265.11,265.35,264.94,265.35,2526.0
2024-09-03 12:00:00,265.46,265.86,265.09,265.09,5474.0,265.46,265.86,265.09,265.09,5474.0
2024-09-03 12:10:00,265.24,265.71,265.24,265.71,1450.0,265.24,265.71,265.24,265.71,1450.0
2024-09-03 12:20:00,265.91,265.91,265.53,265.79,2745.0,265.91,265.91,265.53,265.79,2745.0
2024-09-03 12:30:00,265.59,265.7,265.36,265.7,2542.0,265.59,265.7,265.36,265.7,2542.0
2024-09-03 12:40:00,265.69,265.76,265.31,265.5,2203.0,265.69,265.76,265.31,265.5,2203.0
2024-09-03 12:50:00,265.61,265.75,265.39,265.5,3858.0,265.61,265.75,265.39,265.5,3858.0
2024-09-03 13:00:00,265.5,266.15,265.39,266.08,6932.0,265.5,266.15,265.39,266.08,6932.0
2024-09-03 13:10:00,266.13,266.53,265.97,266.53,2223.0,266.13,266.53,265.97,266.53,2223.0
2024-09-03 13:20:00,266.57,267.03,266.47,266.68,4648.0,266.57,267.03,266.47,266.68,4648.0
2024-09-03 13:30:00,266.55,266.75,266.3,266.67,4335.0,266.55,266.75,266.3,266.67,4335.0
2024-09-03 13:40:00,266.62,266.89,266.3,266.88,3900.0,266.62,266.89,266.3,266.88,3900.0
2024-09-03 13:50:00,266.72,266.78,266.2,266.21,3212.0,266.72,266.78,266.2,266.21,3212.0
2024-09-03 14:00:00,266.04,266.04,265.47,265.66,3333.0,266.04,266.04,265.47,265.66,3333.0
2024-09-03 14:10:00,265.73,266.37,265.73,266.37,5865.0,265.73,266.37,265.73,266.37,5865.0
2024-09-03 14:20:00,266.37,266.37,265.17,265.18,6223.0,266.37,266.37,265.17,265.18,6223.0
2024-09-03 14:30:00,265.18,265.62,265.0,265.46,12010.0,265.18,265.62,265.0,265.46,12010.0
2024-09-03 14:40:00,265.61,265.82,265.34,265.39,3622.0,265.61,265.82,265.34,265.39,3622.0
2024-09-03 14:50:00,265.48,265.61,265.29,265.29,3683.0,265.48,265.61,265.29,265.29,3683.0
2024-09-03 15:00:00,265.42,265.71,265.26,265.48,6633.0,265.42,265.71,265.26,265.48,6633.0
2024-09-03 15:10:00,265.67,266.02,265.59,265.64,3130.0,265.67,266.02,265.59,265.64,3130.0
2024-09-03 15:20:00,265.51,265.74,265.33,265.51,8129.0,265.51,265.74,265.33,265.51,8129.0
2024-09-03 15:30:00,265.54,265.96,264.42,264.66,12018.0,265.54,265.96,264.42,264.66,12018.0
2024-09-03 15:40:00,264.57,264.57,263.68,264.26,13749.0,264.57,264.57,263.68,264.26,13749.0
2024-09-03 15:50:00,264.31,265.45,263.56,265.45,100567.0,264.31,265.45,263.56,265.45,100567.0
2024-09-04 09:30:00,263.7,263.7,261.8,262.25,9996.0,263.7,263.7,261.8,262.25,9996.0
2024-09-04 09:40:00,262.25,262.29,259.89,260.88,13022.0,262.25,262.29,259.89,260.88,13022.0
2024-09-04 09:50:00,260.88,262.88,260.45,262.79,17413.0,260.88,262.88,260.45,262.79,17413.0
2024-09-04 10:00:00,262.46,263.07,260.07,261.0,23079.0,262.46,263.07,260.07,261.0,23079.0
2024-09-04 10:10:00,260.56,262.34,260.5,261.28,13669.0,260.56,262.34,260.5,261.28,13669.0
2024-09-04 10:20:00,261.46,263.27,261.46,263.27,8183.0,261.46,263.27,261.46,263.27,8183.0
2024-09-04 10:30:00,263.6,264.0,263.31,263.46,4247.0,263.6,264.0,263.31,263.46,4247.0
2024-09-04 10:40:00,263.68,264.28,263.33,264.04,6054.0,263.68,264.28,263.33,264.04,6054.0
2024-09-04 10:50:00,264.37,264.38,263.57,263.62,5902.0,264.37,264.38,263.57,263.62,5902.0
2024-09-04 11:00:00,263.62,263.88,263.38,263.77,7376.0,263.62,263.88,263.38,263.77,7376.0
2024-09-04 11:10:00,263.58,263.71,263.05,263.38,4550.0,263.58,263.71,263.05,263.38,4550.0
2024-09-04 11:20:00,263.44,263.77,263.27,263.36,4824.0,263.44,263.77,263.27,263.36,4824.0
2024-09-04 11:30:00,263.36,263.37,262.83,263.25,4457.0,263.36,263.37,262.83,263.25,4457.0
2024-09-04 11:40:00,263.44,263.65,263.03,263.03,2852.0,263.44,263.65,263.03,263.03,2852.0
2024-09-04 11:50:00,263.02,263.3,263.0,263.16,1521.0,263.02,263.3,263.0,263.16,1521.0
2024-09-04 12:00:00,263.09,263.2,262.84,263.07,3854.0,263.09,263.2,262.84,263.07,3854.0
2024-09-04 12:10:00,263.07,263.09,262.21,263.04,15986.0,263.07,263.09,262.21,263.04,15986.0
2024-09-04 12:20:00,263.06,263.8,263.05,263.8,2334.0,263.06,263.8,263.05,263.8,2334.0
2024-09-04 12:30:00,263.82,264.5,263.77,264.19,3232.0,263.82,264.5,263.77,264.19,3232.0
2024-09-04 12:40:00,264.16,264.22,263.29,263.63,3271.0,264.16,264.22,263.29,263.63,3271.0
2024-09-04 12:50:00,263.65,263.89,263.42,263.42,2697.0,263.65,263.89,263.42,263.42,2697.0
2024-09-04 13:00:00,263.42,263.45,263.24,263.45,2684.0,263.42,263.45,263.24,263.45,2684.0
2024-09-04 13:10:00,263.3,263.78,263.25,263.25,2619.0,263.3,263.78,263.25,263.25,2619.0
2024-09-04 13:20:00,263.29,263.49,263.05,263.05,3190.0,263.29,263.49,263.05,263.05,3190.0
2024-09-04 13:30:00,263.04,263.09,262.77,263.09,2624.0,263.04,263.09,262.77,263.09,2624.0
2024-09-04 13:40:00,262.93,263.1,262.79,263.01,2484.0,262.93,263.1,262.79,263.01,2484.0
2024-09-04 13:50:00,263.01,263.1,262.68,263.06,3365.0,263.01,263.1,262.68,263.06,3365.0
2024-09-04 14:00:00,262.94,263.07,262.4,262.56,5505.0,262.94,263.07,262.4,262.56,5505.0
2024-09-04 14:10:00,262.74,262.76,262.4,262.4,4799.0,262.74,262.76,262.4,262.4,4799.0
2024-09-04 14:20:00,262.4,262.97,262.39,262.64,4007.0,262.4,262.97,262.39,262.64,4007.0
2024-09-04 14:30:00,262.57,262.6,262.26,262.26,2125.0,262.57,262.6,262.26,262.26,2125.0
2024-09-04 14:40:00,262.27,262.61,262.22,262.45,5263.0,262.27,262.61,262.22,262.45,5263.0
2024-09-04 14:50:00,262.35,262.57,262.24,262.34,5723.0,262.35,262.57,262.24,262.34,5723.0
2024-09-04 15:00:00,262.1,262.63,261.96,262.63,12473.0,262.1,262.63,261.96,262.63,12473.0
2024-09-04 15:10:00,262.51,263.19,262.24,262.24,4196.0,262.51,263.19,262.24,262.24,4196.0
2024-09-04 15:20:00,262.43,263.44,262.42,263.44,3853.0,262.43,263.44,262.42,263.44,3853.0
2024-09-04 15:30:00,263.29,263.29,262.67,262.87,4928.0,263.29,263.29,262.67,262.87,4928.0
2024-09-04 15:40:00,263.04,263.94,262.92,263.78,13324.0,263.04,263.94,262.92,263.78,13324.0
2024-09-04 15:50:00,263.81,264.94,263.54,264.67,77855.0,263.81,264.94,263.54,264.67,77855.0
2024-09-05 09:30:00,264.99,264.99,262.69,263.35,3930.0,264.99,264.99,262.69,263.35,3930.0
2024-09-05 09:40:00,263.4,264.42,262.42,262.71,10379.0,263.4,264.42,262.42,262.71,10379.0
2024-09-05 09:50:00,263.01,263.79,262.79,263.69,4938.0,263.01,263.79,262.79,263.69,4938.0
2024-09-05 10:00:00,264.06,265.73,264.06,265.14,6819.0,264.06,265.73,264.06,265.14,6819.0
2024-09-05 10:10:00,265.15,265.3,264.29,264.65,11907.0,265.15,265.3,264.29,264.65,11907.0
2024-09-05 10:20:00,264.63,265.19,264.32,264.4,6010.0,264.63,265.19,264.32,264.4,6010.0
2024-09-05 10:30:00,264.58,265.32,264.47,264.96,3759.0,264.58,265.32,264.47,264.96,3759.0
2024-09-05 10:40:00,264.94,265.93,264.94,265.52,10129.0,264.94,265.93,264.94,265.52,10129.0
2024-09-05 10:50:00,265.52,266.14,265.19,265.75,14602.0,265.52,266.14,265.19,265.75,14602.0
2024-09-05 11:00:00,265.88,266.18,265.41,266.0,3649.0,265.88,266.18,265.41,266.0,3649.0
2024-09-05 11:10:00,266.12,266.44,265.81,266.07,4432.0,266.12,266.44,265.81,266.07,4432.0
2024-09-05 11:20:00,266.13,266.52,265.58,265.58,3767.0,266.13,266.52,265.58,265.58,3767.0
2024-09-05 11:30:00,265.51,266.25,265.48,265.96,4967.0,265.51,266.25,265.48,265.96,4967.0
2024-09-05 11:40:00,265.9,266.3,265.75,265.89,4097.0,265.9,266.3,265.75,265.89,4097.0
2024-09-05 11:50:00,265.75,266.32,265.66,266.08,5437.0,265.75,266.32,265.66,266.08,5437.0
2024-09-05 12:00:00,265.88,266.69,265.88,266.69,7836.0,265.88,266.69,265.88,266.69,7836.0
2024-09-05 12:10:00,266.66,266.68,266.2,266.26,5498.0,266.66,266.68,266.2,266.26,5498.0
2024-09-05 12:20:00,266.26,267.36,266.13,267.36,9265.0,266.26,267.36,266.13,267.36,9265.0
2024-09-05 12:30:00,267.31,267.31,266.78,266.84,2013.0,267.31,267.31,266.78,266.84,2013.0
2024-09-05 12:40:00,266.81,267.2,266.81,267.04,5389.0,266.81,267.2,266.81,267.04,5389.0
2024-09-05 12:50:00,267.23,267.66,267.21,267.5,1868.0,267.23,267.66,267.21,267.5,1868.0
2024-09-05 13:00:00,267.54,267.71,267.35,267.51,8958.0,267.54,267.71,267.35,267.51,8958.0
2024-09-05 13:10:00,267.48,267.48,267.07,267.09,4430.0,267.48,267.48,267.07,267.09,4430.0
2024-09-05 13:20:00,267.09,267.75,267.07,267.56,6131.0,267.09,267.75,267.07,267.56,6131.0
2024-09-05 13:30:00,267.5,267.78,266.95,267.47,10967.0,267.5,267.78,266.95,267.47,10967.0
2024-09-05 13:40:00,267.48,268.29,267.47,268.06,6625.0,267.48,268.29,267.47,268.06,6625.0
2024-09-05 13:50:00,268.05,268.2,267.51,267.56,5251.0,268.05,268.2,267.51,267.56,5251.0
2024-09-05 14:00:00,267.54,267.82,267.37,267.75,6324.0,267.54,267.82,267.37,267.75,6324.0
2024-09-05 14:10:00,267.63,268.01,267.55,267.92,8661.0,267.63,268.01,267.55,267.92,8661.0
2024-09-05 14:20:00,267.81,268.06,267.7,267.76,4477.0,267.81,268.06,267.7,267.76,4477.0
2024-09-05 14:30:00,267.74,267.86,267.55,267.81,1912.0,267.74,267.86,267.55,267.81,1912.0
2024-09-05 14:40:00,267.84,268.26,267.69,268.11,6340.0,267.84,268.26,267.69,268.11,6340.0
2024-09-05 14:50:00,268.32,268.52,267.55,267.55,4171.0,268.32,268.52,267.55,267.55,4171.0
2024-09-05 15:00:00,267.3,267.3,266.83,266.85,2776.0,267.3,267.3,266.83,266.85,2776.0
2024-09-05 15:10:00,266.87,266.87,265.98,265.98,4742.0,266.87,266.87,265.98,265.98,4742.0
2024-09-05 15:20:00,265.78,266.81,265.76,266.81,5414.0,265.78,266.81,265.76,266.81,5414.0
2024-09-05 15:30:00,266.65,267.5,266.52,266.52,7060.0,266.65,267.5,266.52,266.52,7060.0
2024-09-05 15:40:00,266.59,267.16,266.34,266.75,23720.0,266.59,267.16,266.34,266.75,23720.0
2024-09-05 15:50:00,266.75,267.48,266.61,267.22,64950.0,266.75,267.48,266.61,267.22,64950.0
2024-09-06 09:30:00,266.44,268.99,265.67,265.67,5733.0,266.44,268.99,265.67,265.67,5733.0
2024-09-06 09:40:00,266.37,267.15,265.79,266.69,3285.0,266.37,267.15,265.79,266.69,3285.0
2024-09-06 09:50:00,266.69,266.69,265.38,265.44,4886.0,266.69,266.69,265.38,265.44,4886.0
2024-09-06 10:00:00,265.12,265.54,264.63,265.19,6818.0,265.12,265.54,264.63,265.19,6818.0
2024-09-06 10:10:00,265.08,265.53,264.83,265.3,3244.0,265.08,265.53,264.83,265.3,3244.0
2024-09-06 10:20:00,265.49,265.64,264.33,264.45,8534.0,265.49,265.64,264.33,264.45,8534.0
2024-09-06 10:30:00,264.59,264.87,264.08,264.87,6932.0,264.59,264.87,264.08,264.87,6932.0
2024-09-06 10:40:00,264.63,265.04,263.94,264.25,5002.0,264.63,265.04,263.94,264.25,5002.0
2024-09-06 10:50:00,264.29,264.34,263.82,264.15,2317.0,264.29,264.34,263.82,264.15,2317.0
2024-09-06 11:00:00,264.23,266.47,264.21,265.71,5130.0,264.23,266.47,264.21,265.71,5130.0
2024-09-06 11:10:00,265.44,265.66,264.7,264.74,6353.0,265.44,265.66,264.7,264.74,6353.0
2024-09-06 11:20:00,265.1,265.13,264.58,264.86,2914.0,265.1,265.13,264.58,264.86,2914.0
2024-09-06 11:30:00,264.58,264.67,263.39,263.6,11497.0,264.58,264.67,263.39,263.6,11497.0
2024-09-06 11:40:00,263.62,263.62,262.57,263.07,10004.0,263.62,263.62,262.57,263.07,10004.0
2024-09-06 11:50:00,263.06,263.06,262.6,262.85,3080.0,263.06,263.06,262.6,262.85,3080.0
2024-09-06 12:00:00,262.66,263.42,262.6,263.42,4556.0,262.66,263.42,262.6,263.42,4556.0
2024-09-06 12:10:00,263.41,263.88,263.2,263.28,2391.0,263.41,263.88,263.2,263.28,2391.0
2024-09-06 12:20:00,263.43,263.94,263.43,263.69,3997.0,263.43,263.94,263.43,263.69,3997.0
2024-09-06 12:30:00,263.69,264.04,263.44,263.48,4928.0,263.69,264.04,263.44,263.48,4928.0
2024-09-06 12:40:00,263.51,263.67,262.58,262.58,7979.0,263.51,263.67,262.58,262.58,7979.0
2024-09-06 12:50:00,262.71,263.11,262.58,263.05,5525.0,262.71,263.11,262.58,263.05,5525.0
2024-09-06 13:00:00,262.91,262.91,262.29,262.52,7055.0,262.91,262.91,262.29,262.52,7055.0
2024-09-06 13:10:00,262.51,262.67,262.39,262.57,4436.0,262.51,262.67,262.39,262.57,4436.0
2024-09-06 13:20:00,262.73,263.52,262.62,262.86,4613.0,262.73,263.52,262.62,262.86,4613.0
2024-09-06 13:30:00,263.06,263.08,262.66,262.66,2542.0,263.06,263.08,262.66,262.66,2542.0
2024-09-06 13:40:00,262.69,262.74,262.49,262.61,2282.0,262.69,262.74,262.49,262.61,2282.0
2024-09-06 13:50:00,262.66,263.56,262.66,263.18,4409.0,262.66,263.56,262.66,263.18,4409.0
2024-09-06 14:00:00,263.24,263.24,262.74,262.83,2881.0,263.24,263.24,262.74,262.83,2881.0
2024-09-06 14:10:00,262.65,262.99,262.57,262.9,3716.0,262.65,262.99,262.57,262.9,3716.0
2024-09-06 14:20:00,262.9,262.91,262.63,262.64,1445.0,262.9,262.91,262.63,262.64,1445.0
2024-09-06 14:30:00,262.8,262.98,262.51,262.58,3740.0,262.8,262.98,262.51,262.58,3740.0
2024-09-06 14:40:00,262.59,262.81,262.18,262.42,2833.0,262.59,262.81,262.18,262.42,2833.0
2024-09-06 14:50:00,262.5,262.54,262.26,262.51,3672.0,262.5,262.54,262.26,262.51,3672.0
2024-09-06 15:00:00,262.38,263.52,262.37,263.4,6305.0,262.38,263.52,262.37,263.4,6305.0
2024-09-06 15:10:00,263.4,263.58,262.98,263.09,8881.0,263.4,263.58,262.98,263.09,8881.0
2024-09-06 15:20:00,263.12,263.76,262.97,263.31,9576.0,263.12,263.76,262.97,263.31,9576.0
2024-09-06 15:30:00,263.31,263.31,262.0,262.12,12492.0,263.31,263.31,262.0,262.12,12492.0
2024-09-06 15:40:00,262.16,262.16,261.33,261.75,25228.0,262.16,262.16,261.33,261.75,25228.0
2024-09-06 15:50:00,261.91,261.91,259.84,260.06,97163.0,261.91,261.91,259.84,260.06,97163.0
2024-09-09 09:30:00,260.35,261.27,258.14,261.01,12372.0,260.35,261.27,258.14,261.01,12372.0
2024-09-09 09:40:00,261.08,261.84,260.19,260.69,7952.0,261.08,261.84,260.19,260.69,7952.0
2024-09-09 09:50:00,260.65,261.41,260.61,261.21,9830.0,260.65,261.41,260.61,261.21,9830.0
2024-09-09 10:00:00,261.16,261.24,259.93,261.24,18370.0,261.16,261.24,259.93,261.24,18370.0
2024-09-09 10:10:00,261.49,261.98,261.22,261.63,26770.0,261.49,261.98,261.22,261.63,26770.0
2024-09-09 10:20:00,261.72,262.18,261.46,261.92,9371.0,261.72,262.18,261.46,261.92,9371.0
2024-09-09 10:30:00,261.8,261.97,261.46,261.77,6661.0,261.8,261.97,261.46,261.77,6661.0
2024-09-09 10:40:00,261.74,261.88,261.27,261.82,13592.0,261.74,261.88,261.27,261.82,13592.0
2024-09-09 10:50:00,261.85,261.89,261.24,261.34,9393.0,261.85,261.89,261.24,261.34,9393.0
2024-09-09 11:00:00,261.23,261.61,261.04,261.48,10363.0,261.23,261.61,261.04,261.48,10363.0
2024-09-09 11:10:00,261.49,261.49,261.03,261.09,8645.0,261.49,261.49,261.03,261.09,8645.0
2024-09-09 11:20:00,261.1,261.81,261.1,261.74,9776.0,261.1,261.81,261.1,261.74,9776.0
2024-09-09 11:30:00,261.82,262.45,261.81,261.94,8104.0,261.82,262.45,261.81,261.94,8104.0
2024-09-09 11:40:00,262.09,262.43,261.99,262.3,3555.0,262.09,262.43,261.99,262.3,3555.0
2024-09-09 11:50:00,262.36,262.56,262.19,262.37,3213.0,262.36,262.56,262.19,262.37,3213.0
2024-09-09 12:00:00,262.32,262.6,262.22,262.6,7018.0,262.32,262.6,262.22,262.6,7018.0
2024-09-09 12:10:00,262.55,263.19,262.47,263.03,5850.0,262.55,263.19,262.47,263.03,5850.0
2024-09-09 12:20:00,263.05,263.29,262.73,262.73,8181.0,263.05,263.29,262.73,262.73,8181.0
2024-09-09 12:30:00,262.88,263.47,262.76,263.47,5382.0,262.88,263.47,262.76,263.47,5382.0
2024-09-09 12:40:00,263.42,263.68,263.4,263.63,5408.0,263.42,263.68,263.4,263.63,5408.0
2024-09-09 12:50:00,263.56,264.02,263.56,263.95,4882.0,263.56,264.02,263.56,263.95,4882.0
2024-09-09 13:00:00,264.06,264.14,263.94,264.12,3096.0,264.06,264.14,263.94,264.12,3096.0
2024-09-09 13:10:00,264.04,264.52,264.04,264.42,11437.0,264.04,264.52,264.04,264.42,11437.0
2024-09-09 13:20:00,264.44,264.79,264.44,264.73,3529.0,264.44,264.79,264.44,264.73,3529.0
2024-09-09 13:30:00,264.63,264.91,264.5,264.87,16052.0,264.63,264.91,264.5,264.87,16052.0
2024-09-09 13:40:00,264.87,264.89,264.51,264.82,11670.0,264.87,264.89,264.51,264.82,11670.0
2024-09-09 13:50:00,264.71,264.82,264.33,264.55,17038.0,264.71,264.82,264.33,264.55,17038.0
2024-09-09 14:00:00,264.55,264.62,264.19,264.34,11101.0,264.55,264.62,264.19,264.34,11101.0
2024-09-09 14:10:00,264.34,264.79,264.29,264.73,7734.0,264.34,264.79,264.29,264.73,7734.0
2024-09-09 14:20:00,264.72,264.91,264.47,264.56,12134.0,264.72,264.91,264.47,264.56,12134.0
2024-09-09 14:30:00,264.56,264.66,263.88,264.01,8966.0,264.56,264.66,263.88,264.01,8966.0
2024-09-09 14:40:00,264.08,264.2,264.01,264.14,5015.0,264.08,264.2,264.01,264.14,5015.0
2024-09-09 14:50:00,264.09,264.18,263.81,263.99,9793.0,264.09,264.18,263.81,263.99,9793.0
2024-09-09 15:00:00,263.92,263.97,262.97,262.99,15656.0,263.92,263.97,262.97,262.99,15656.0
2024-09-09 15:10:00,262.97,263.1,262.6,262.99,14952.0,262.97,263.1,262.6,262.99,14952.0
2024-09-09 15:20:00,262.89,263.47,262.69,263.38,10597.0,262.89,263.47,262.69,263.38,10597.0
2024-09-09 15:30:00,263.32,263.39,262.18,262.28,18838.0,263.32,263.39,262.18,262.28,18838.0
2024-09-09 15:40:00,262.28,262.69,262.16,262.17,23561.0,262.28,262.69,262.16,262.17,23561.0
2024-09-09 15:50:00,262.09,262.98,262.09,262.97,79131.0,262.09,262.98,262.09,262.97,79131.0
2024-09-10 09:30:00,262.67,263.26,260.92,261.95,5434.0,262.67,263.26,260.92,261.95,5434.0
2024-09-10 09:40:00,262.54,263.63,262.12,263.22,2700.0,262.54,263.63,262.12,263.22,2700.0
2024-09-10 09:50:00,263.17,264.37,262.74,263.1,11722.0,263.17,264.37,262.74,263.1,11722.0
2024-09-10 10:00:00,262.75,262.85,261.14,261.92,5339.0,262.75,262.85,261.14,261.92,5339.0
2024-09-10 10:10:00,261.6,262.38,260.98,261.53,7831.0,261.6,262.38,260.98,261.53,7831.0
2024-09-10 10:20:00,261.4,262.31,261.07,262.31,4746.0,261.4,262.31,261.07,262.31,4746.0
2024-09-10 10:30:00,262.14,262.27,261.74,262.24,4464.0,262.14,262.27,261.74,262.24,4464.0
2024-09-10 10:40:00,262.43,263.07,262.12,263.07,3504.0,262.43,263.07,262.12,263.07,3504.0
2024-09-10 10:50:00,263.3,263.41,262.45,262.45,4441.0,263.3,263.41,262.45,262.45,4441.0
2024-09-10 11:00:00,262.49,263.19,262.14,263.19,3088.0,262.49,263.19,262.14,263.19,3088.0
2024-09-10 11:10:00,263.19,263.19,262.72,262.73,6336.0,263.19,263.19,262.72,262.73,6336.0
2024-09-10 11:20:00,262.76,263.16,262.56,262.89,3270.0,262.76,263.16,262.56,262.89,3270.0
2024-09-10 11:30:00,262.89,263.13,262.21,262.25,3996.0,262.89,263.13,262.21,262.25,3996.0
2024-09-10 11:40:00,262.27,262.47,261.7,261.95,2562.0,262.27,262.47,261.7,261.95,2562.0
2024-09-10 11:50:00,261.93,261.93,261.23,261.31,2245.0,261.93,261.93,261.23,261.31,2245.0
2024-09-10 12:00:00,261.25,261.25,260.61,260.85,3161.0,261.25,261.25,260.61,260.85,3161.0
2024-09-10 12:10:00,260.86,260.87,260.58,260.79,2183.0,260.86,260.87,260.58,260.79,2183.0
2024-09-10 12:20:00,260.87,260.96,260.57,260.57,2511.0,260.87,260.96,260.57,260.57,2511.0
2024-09-10 12:30:00,260.72,261.56,260.71,261.29,4604.0,260.72,261.56,260.71,261.29,4604.0
2024-09-10 12:40:00,261.56,261.65,261.07,261.07,3400.0,261.56,261.65,261.07,261.07,3400.0
2024-09-10 12:50:00,261.07,261.75,261.07,261.34,2303.0,261.07,261.75,261.07,261.34,2303.0
2024-09-10 13:00:00,261.31,261.81,261.22,261.59,3307.0,261.31,261.81,261.22,261.59,3307.0
2024-09-10 13:10:00,261.86,262.1,261.66,261.87,2971.0,261.86,262.1,261.66,261.87,2971.0
2024-09-10 13:20:00,261.84,261.84,261.3,261.47,3390.0,261.84,261.84,261.3,261.47,3390.0
2024-09-10 13:30:00,261.47,261.61,261.31,261.31,1805.0,261.47,261.61,261.31,261.31,1805.0
2024-09-10 13:40:00,261.64,261.83,261.51,261.66,2596.0,261.64,261.83,261.51,261.66,2596.0
2024-09-10 13:50:00,261.79,261.95,261.67,261.81,2630.0,261.79,261.95,261.67,261.81,2630.0
2024-09-10 14:00:00,261.77,262.3,261.77,262.25,3315.0,261.77,262.3,261.77,262.25,3315.0
2024-09-10 14:10:00,262.17,262.33,262.01,262.22,2819.0,262.17,262.33,262.01,262.22,2819.0
2024-09-10 14:20:00,262.37,262.41,262.07,262.27,5138.0,262.37,262.41,262.07,262.27,5138.0
2024-09-10 14:30:00,262.41,263.2,262.22,263.09,4676.0,262.41,263.2,262.22,263.09,4676.0
2024-09-10 14:40:00,263.11,263.25,262.89,262.94,3755.0,263.11,263.25,262.89,262.94,3755.0
2024-09-10 14:50:00,262.9,263.39,262.85,263.39,6101.0,262.9,263.39,262.85,263.39,6101.0
2024-09-10 15:00:00,263.24,263.51,263.05,263.13,4789.0,263.24,263.51,263.05,263.13,4789.0
2024-09-10 15:10:00,263.13,263.53,263.04,263.36,2777.0,263.13,263.53,263.04,263.36,2777.0
2024-09-10 15:20:00,263.51,263.54,263.27,263.27,4058.0,263.51,263.54,263.27,263.27,4058.0
2024-09-10 15:30:00,263.36,263.84,263.2,263.44,9812.0,263.36,263.84,263.2,263.44,9812.0
2024-09-10 15:40:00,263.38,263.72,263.35,263.58,9033.0,263.38,263.72,263.35,263.58,9033.0
2024-09-10 15:50:00,263.5,264.23,263.5,264.07,81669.0,263.5,264.23,263.5,264.07,81669.0
2024-09-11 09:30:00,263.65,264.23,262.97,264.02,9610.0,263.65,264.23,262.97,264.02,9610.0
2024-09-11 09:40:00,263.34,264.96,262.97,264.31,6421.0,263.34,264.96,262.97,264.31,6421.0
2024-09-11 09:50:00,264.31,265.95,264.02,265.07,4513.0,264.31,265.95,264.02,265.07,4513.0
2024-09-11 10:00:00,264.88,264.9,263.62,263.94,5896.0,264.88,264.9,263.62,263.94,5896.0
2024-09-11 10:10:00,264.22,264.25,263.13,263.31,5082.0,264.22,264.25,263.13,263.31,5082.0
2024-09-11 10:20:00,263.17,264.18,262.98,263.29,5200.0,263.17,264.18,262.98,263.29,5200.0
2024-09-11 10:30:00,263.29,263.29,262.77,262.9,1647.0,263.29,263.29,262.77,262.9,1647.0
2024-09-11 10:40:00,262.75,262.85,262.57,262.84,2809.0,262.75,262.85,262.57,262.84,2809.0
2024-09-11 10:50:00,262.7,263.28,262.68,263.25,4143.0,262.7,263.28,262.68,263.25,4143.0
2024-09-11 11:00:00,263.07,263.46,263.01,263.31,4348.0,263.07,263.46,263.01,263.31,4348.0
2024-09-11 11:10:00,263.11,264.46,263.11,264.2,1418.0,263.11,264.46,263.11,264.2,1418.0
2024-09-11 11:20:00,264.19,264.34,263.74,263.9,2670.0,264.19,264.34,263.74,263.9,2670.0
2024-09-11 11:30:00,263.77,264.47,263.77,264.26,2750.0,263.77,264.47,263.77,264.26,2750.0
2024-09-11 11:40:00,264.29,264.75,264.16,264.47,6250.0,264.29,264.75,264.16,264.47,6250.0
2024-09-11 11:50:00,264.18,264.36,263.42,264.13,5315.0,264.18,264.36,263.42,264.13,5315.0
2024-09-11 12:00:00,264.45,265.35,264.21,265.09,8127.0,264.45,265.35,264.21,265.09,8127.0
2024-09-11 12:10:00,265.21,265.22,264.86,265.07,8210.0,265.21,265.22,264.86,265.07,8210.0
2024-09-11 12:20:00,265.21,265.33,264.59,264.97,7703.0,265.21,265.33,264.59,264.97,7703.0
2024-09-11 12:30:00,264.87,264.93,264.46,264.66,4123.0,264.87,264.93,264.46,264.66,4123.0
2024-09-11 12:40:00,264.75,264.75,264.49,264.66,3067.0,264.75,264.75,264.49,264.66,3067.0
2024-09-11 12:50:00,264.66,265.72,264.66,265.72,4772.0,264.66,265.72,264.66,265.72,4772.0
2024-09-11 13:00:00,266.04,266.98,265.85,266.79,3402.0,266.04,266.98,265.85,266.79,3402.0
2024-09-11 13:10:00,266.92,267.23,266.65,266.99,6812.0,266.92,267.23,266.65,266.99,6812.0
2024-09-11 13:20:00,266.99,267.18,266.85,267.0,5630.0,266.99,267.18,266.85,267.0,5630.0
2024-09-11 13:30:00,266.93,267.2,266.77,267.19,5580.0,266.93,267.2,266.77,267.19,5580.0
2024-09-11 13:40:00,267.29,268.15,267.29,268.15,10057.0,267.29,268.15,267.29,268.15,10057.0
2024-09-11 13:50:00,268.1,268.13,267.43,267.56,4827.0,268.1,268.13,267.43,267.56,4827.0
2024-09-11 14:00:00,267.61,267.86,267.43,267.54,3868.0,267.61,267.86,267.43,267.54,3868.0
2024-09-11 14:10:00,267.64,267.77,267.19,267.19,5274.0,267.64,267.77,267.19,267.19,5274.0
2024-09-11 14:20:00,267.15,267.72,267.14,267.63,5912.0,267.15,267.72,267.14,267.63,5912.0
2024-09-11 14:30:00,267.64,267.91,267.5,267.84,4678.0,267.64,267.91,267.5,267.84,4678.0
2024-09-11 14:40:00,267.99,268.35,267.8,268.08,9701.0,267.99,268.35,267.8,268.08,9701.0
2024-09-11 14:50:00,267.86,267.89,267.12,267.34,5013.0,267.86,267.89,267.12,267.34,5013.0
2024-09-11 15:00:00,267.43,267.5,267.07,267.07,6579.0,267.43,267.5,267.07,267.07,6579.0
2024-09-11 15:10:00,267.09,267.16,266.8,266.99,5323.0,267.09,267.16,266.8,266.99,5323.0
2024-09-11 15:20:00,266.99,267.35,266.98,267.24,5074.0,266.99,267.35,266.98,267.24,5074.0
2024-09-11 15:30:00,267.26,267.26,266.59,266.6,6824.0,267.26,267.26,266.59,266.6,6824.0
2024-09-11 15:40:00,266.59,267.0,265.82,266.89,23461.0,266.59,267.0,265.82,266.89,23461.0
2024-09-11 15:50:00,266.88,267.4,266.3,267.36,79076.0,266.88,267.4,266.3,267.36,79076.0
2024-09-12 09:30:00,267.38,269.38,266.14,269.04,28483.0,267.38,269.38,266.14,269.04,28483.0
2024-09-12 09:40:00,269.03,271.62,268.76,270.53,27548.0,269.03,271.62,268.76,270.53,27548.0
2024-09-12 09:50:00,270.08,270.3,269.0,269.0,9432.0,270.08,270.3,269.0,269.0,9432.0
2024-09-12 10:00:00,269.09,270.06,268.72,270.0,16067.0,269.09,270.06,268.72,270.0,16067.0
2024-09-12 10:10:00,269.99,271.39,269.81,271.38,22732.0,269.99,271.39,269.81,271.38,22732.0
2024-09-12 10:20:00,271.33,273.22,271.22,272.71,10669.0,271.33,273.22,271.22,272.71,10669.0
2024-09-12 10:30:00,272.81,273.04,272.33,272.95,4318.0,272.81,273.04,272.33,272.95,4318.0
2024-09-12 10:40:00,272.96,273.24,272.77,272.98,5060.0,272.96,273.24,272.77,272.98,5060.0
2024-09-12 10:50:00,272.98,273.6,272.73,273.22,4440.0,272.98,273.6,272.73,273.22,4440.0
2024-09-12 11:00:00,273.47,273.6,273.47,273.6,400.0,273.47,273.6,273.47,273.6,400.0
2024-09-12 11:10:00,273.35,273.38,272.95,273.16,19144.0,273.35,273.38,272.95,273.16,19144.0
2024-09-12 11:20:00,273.2,273.2,272.38,272.43,6034.0,273.2,273.2,272.38,272.43,6034.0
2024-09-12 11:30:00,272.51,273.36,272.4,273.22,31734.0,272.51,273.36,272.4,273.22,31734.0
2024-09-12 11:40:00,273.14,273.19,272.58,273.06,4039.0,273.14,273.19,272.58,273.06,4039.0
2024-09-12 11:50:00,272.88,273.1,272.69,272.79,2500.0,272.88,273.1,272.69,272.79,2500.0
2024-09-12 12:00:00,272.59,272.76,272.29,272.29,3700.0,272.59,272.76,272.29,272.29,3700.0
2024-09-12 12:10:00,272.16,272.44,272.04,272.19,3502.0,272.16,272.44,272.04,272.19,3502.0
2024-09-12 12:20:00,272.21,272.24,271.9,271.9,4703.0,272.21,272.24,271.9,271.9,4703.0
2024-09-12 12:30:00,272.03,272.16,271.93,272.05,2700.0,272.03,272.16,271.93,272.05,2700.0
2024-09-12 12:40:00,271.93,272.61,271.9,272.61,1802.0,271.93,272.61,271.9,272.61,1802.0
2024-09-12 12:50:00,272.72,273.46,272.72,273.46,2825.0,272.72,273.46,272.72,273.46,2825.0
2024-09-12 13:00:00,273.38,273.56,273.04,273.04,3666.0,273.38,273.56,273.04,273.04,3666.0
2024-09-12 13:10:00,273.23,273.24,272.98,273.0,2812.0,273.23,273.24,272.98,273.0,2812.0
2024-09-12 13:20:00,273.12,273.52,273.12,273.52,4700.0,273.12,273.52,273.12,273.52,4700.0
2024-09-12 13:30:00,273.85,274.37,273.78,274.37,2500.0,273.85,274.37,273.78,274.37,2500.0
2024-09-12 13:40:00,274.3,274.41,274.0,274.4,2623.0,274.3,274.41,274.0,274.4,2623.0
2024-09-12 13:50:00,274.43,274.8,274.31,274.58,3950.0,274.43,274.8,274.31,274.58,3950.0
2024-09-12 14:00:00,274.42,274.58,273.99,274.06,4802.0,274.42,274.58,273.99,274.06,4802.0
2024-09-12 14:10:00,274.13,274.51,274.02,274.51,3396.0,274.13,274.51,274.02,274.51,3396.0
2024-09-12 14:20:00,274.44,274.77,274.43,274.6,3550.0,274.44,274.77,274.43,274.6,3550.0
2024-09-12 14:30:00,274.81,274.81,274.38,274.74,6600.0,274.81,274.81,274.38,274.74,6600.0
2024-09-12 14:40:00,274.66,274.67,274.27,274.34,4239.0,274.66,274.67,274.27,274.34,4239.0
2024-09-12 14:50:00,274.35,274.5,273.71,274.49,6132.0,274.35,274.5,273.71,274.49,6132.0
2024-09-12 15:00:00,274.56,274.73,274.52,274.69,2200.0,274.56,274.73,274.52,274.69,2200.0
2024-09-12 15:10:00,274.69,275.52,274.69,275.48,4396.0,274.69,275.52,274.69,275.48,4396.0
2024-09-12 15:20:00,275.49,275.78,275.43,275.7,12740.0,275.49,275.78,275.43,275.7,12740.0
2024-09-12 15:30:00,275.62,275.97,275.5,275.68,21249.0,275.62,275.97,275.5,275.68,21249.0
2024-09-12 15:40:00,275.68,275.68,274.74,274.87,22441.0,275.68,275.68,274.74,274.87,22441.0
2024-09-12 15:50:00,274.95,275.28,274.5,275.16,87749.0,274.95,275.28,274.5,275.16,87749.0
2024-09-13 09:30:00,278.4,278.49,274.58,275.31,49000.0,278.4,278.49,274.58,275.31,49000.0
2024-09-13 09:40:00,274.93,277.0,274.93,275.93,21919.0,274.93,277.0,274.93,275.93,21919.0
2024-09-13 09:50:00,275.93,276.35,275.0,275.93,25914.0,275.93,276.35,275.0,275.93,25914.0
2024-09-13 10:00:00,276.24,277.21,273.83,276.63,64325.0,276.24,277.21,273.83,276.63,64325.0
2024-09-13 10:10:00,276.61,277.27,275.97,277.27,6105.0,276.61,277.27,275.97,277.27,6105.0
2024-09-13 10:20:00,276.76,276.94,275.82,276.24,5040.0,276.76,276.94,275.82,276.24,5040.0
2024-09-13 10:30:00,276.24,277.06,276.22,276.32,7540.0,276.24,277.06,276.22,276.32,7540.0
2024-09-13 10:40:00,276.76,276.92,275.92,276.26,6469.0,276.76,276.92,275.92,276.26,6469.0
2024-09-13 10:50:00,275.97,276.73,275.61,276.2,44133.0,275.97,276.73,275.61,276.2,44133.0
2024-09-13 11:00:00,275.93,275.94,275.0,275.1,4991.0,275.93,275.94,275.0,275.1,4991.0
2024-09-13 11:10:00,275.27,275.43,274.76,274.76,3787.0,275.27,275.43,274.76,274.76,3787.0
2024-09-13 11:20:00,274.86,275.51,274.78,274.78,7020.0,274.86,275.51,274.78,274.78,7020.0
2024-09-13 11:30:00,274.84,275.47,274.81,274.98,3636.0,274.84,275.47,274.81,274.98,3636.0
2024-09-13 11:40:00,275.09,275.35,274.86,275.18,5789.0,275.09,275.35,274.86,275.18,5789.0
2024-09-13 11:50:00,275.23,275.76,275.14,275.76,6119.0,275.23,275.76,275.14,275.76,6119.0
2024-09-13 12:00:00,275.87,275.96,275.54,275.96,8990.0,275.87,275.96,275.54,275.96,8990.0
2024-09-13 12:10:00,275.97,276.98,275.96,276.79,9003.0,275.97,276.98,275.96,276.79,9003.0
2024-09-13 12:20:00,276.77,276.95,276.22,276.53,10722.0,276.77,276.95,276.22,276.53,10722.0
2024-09-13 12:30:00,276.73,276.73,276.4,276.66,5381.0,276.73,276.73,276.4,276.66,5381.0
2024-09-13 12:40:00,276.58,276.97,276.37,276.78,9525.0,276.58,276.97,276.37,276.78,9525.0
2024-09-13 12:50:00,276.78,277.13,276.44,277.13,12452.0,276.78,277.13,276.44,277.13,12452.0
2024-09-13 13:00:00,276.92,277.25,276.66,276.66,10155.0,276.92,277.25,276.66,276.66,10155.0
2024-09-13 13:10:00,276.74,276.74,276.3,276.43,9535.0,276.74,276.74,276.3,276.43,9535.0
2024-09-13 13:20:00,276.43,276.43,276.06,276.3,2689.0,276.43,276.43,276.06,276.3,2689.0
2024-09-13 13:30:00,276.14,277.21,276.14,277.21,7391.0,276.14,277.21,276.14,277.21,7391.0
2024-09-13 13:40:00,277.05,277.15,276.53,276.58,4363.0,277.05,277.15,276.53,276.58,4363.0
2024-09-13 13:50:00,276.51,276.64,276.12,276.46,5101.0,276.51,276.64,276.12,276.46,5101.0
2024-09-13 14:00:00,276.13,276.14,275.65,276.04,9862.0,276.13,276.14,275.65,276.04,9862.0
2024-09-13 14:10:00,276.1,276.12,275.67,275.67,3908.0,276.1,276.12,275.67,275.67,3908.0
2024-09-13 14:20:00,275.67,275.82,274.74,274.86,9075.0,275.67,275.82,274.74,274.86,9075.0
2024-09-13 14:30:00,274.86,275.31,274.6,275.04,6385.0,274.86,275.31,274.6,275.04,6385.0
2024-09-13 14:40:00,275.3,275.93,275.29,275.8,7324.0,275.3,275.93,275.29,275.8,7324.0
2024-09-13 14:50:00,275.62,275.63,275.09,275.33,4508.0,275.62,275.63,275.09,275.33,4508.0
2024-09-13 15:00:00,275.09,275.38,274.89,275.26,9951.0,275.09,275.38,274.89,275.26,9951.0
2024-09-13 15:10:00,275.31,275.8,275.18,275.66,7708.0,275.31,275.8,275.18,275.66,7708.0
2024-09-13 15:20:00,275.52,276.11,275.52,276.11,8351.0,275.52,276.11,275.52,276.11,8351.0
2024-09-13 15:30:00,276.11,276.64,275.96,276.43,17673.0,276.11,276.64,275.96,276.43,17673.0
2024-09-13 15:40:00,276.51,277.44,276.31,277.35,15283.0,276.51,277.44,276.31,277.35,15283.0
2024-09-13 15:50:00,277.3,277.6,276.85,277.51,71653.0,277.3,277.6,276.85,277.51,71653.0
2024-09-16 09:30:00,278.25,280.71,278.25,279.51,8680.0,278.25,280.71,278.25,279.51,8680.0
2024-09-16 09:40:00,279.11,279.19,276.21,277.85,65812.0,279.11,279.19,276.21,277.85,65812.0
2024-09-16 09:50:00,278.55,279.55,278.15,278.91,6942.0,278.55,279.55,278.15,278.91,6942.0
2024-09-16 10:00:00,279.17,279.17,276.39,277.07,30630.0,279.17,279.17,276.39,277.07,30630.0
2024-09-16 10:10:00,276.91,276.91,274.14,275.13,22738.0,276.91,276.91,274.14,275.13,22738.0
2024-09-16 10:20:00,275.15,276.84,274.37,275.44,5267.0,275.15,276.84,274.37,275.44,5267.0
2024-09-16 10:30:00,274.41,275.31,274.13,275.03,7774.0,274.41,275.31,274.13,275.03,7774.0
2024-09-16 10:40:00,275.03,275.74,275.03,275.3,3550.0,275.03,275.74,275.03,275.3,3550.0
2024-09-16 10:50:00,275.32,275.37,274.64,274.64,17303.0,275.32,275.37,274.64,274.64,17303.0
2024-09-16 11:00:00,274.6,275.27,274.59,275.13,1852.0,274.6,275.27,274.59,275.13,1852.0
2024-09-16 11:10:00,274.97,275.02,274.53,274.75,2221.0,274.97,275.02,274.53,274.75,2221.0
2024-09-16 11:20:00,274.75,274.77,274.46,274.7,6642.0,274.75,274.77,274.46,274.7,6642.0
2024-09-16 11:30:00,274.46,274.76,274.16,274.37,24130.0,274.46,274.76,274.16,274.37,24130.0
2024-09-16 11:40:00,274.78,274.88,274.38,274.47,7500.0,274.78,274.88,274.38,274.47,7500.0
2024-09-16 11:50:00,274.31,275.35,274.3,274.96,3284.0,274.31,275.35,274.3,274.96,3284.0
2024-09-16 12:00:00,274.86,274.95,274.46,274.8,3205.0,274.86,274.95,274.46,274.8,3205.0
2024-09-16 12:10:00,274.76,274.76,274.23,274.51,3936.0,274.76,274.76,274.23,274.51,3936.0
2024-09-16 12:20:00,274.53,274.98,274.49,274.97,2230.0,274.53,274.98,274.49,274.97,2230.0
2024-09-16 12:30:00,274.92,274.92,274.78,274.91,2500.0,274.92,274.92,274.78,274.91,2500.0
2024-09-16 12:40:00,275.09,275.17,275.02,275.13,1511.0,275.09,275.17,275.02,275.13,1511.0
2024-09-16 12:50:00,274.96,275.39,274.96,275.36,6028.0,274.96,275.39,274.96,275.36,6028.0
2024-09-16 13:00:00,275.42,275.49,274.98,275.13,2453.0,275.42,275.49,274.98,275.13,2453.0
2024-09-16 13:10:00,275.03,275.06,274.61,274.61,4610.0,275.03,275.06,274.61,274.61,4610.0
2024-09-16 13:20:00,274.71,274.71,274.49,274.69,2157.0,274.71,274.71,274.49,274.69,2157.0
2024-09-16 13:30:00,274.69,274.84,274.52,274.84,4862.0,274.69,274.84,274.52,274.84,4862.0
2024-09-16 13:40:00,274.81,275.1,274.39,274.6,2827.0,274.81,275.1,274.39,274.6,2827.0
2024-09-16 13:50:00,274.47,274.47,274.19,274.35,3779.0,274.47,274.47,274.19,274.35,3779.0
2024-09-16 14:00:00,274.45,274.45,273.44,273.82,122691.0,274.45,274.45,273.44,273.82,122691.0
2024-09-16 14:10:00,273.77,274.06,273.62,273.62,8213.0,273.77,274.06,273.62,273.62,8213.0
2024-09-16 14:20:00,273.77,274.02,273.53,273.91,6085.0,273.77,274.02,273.53,273.91,6085.0
2024-09-16 14:30:00,273.77,273.99,273.74,273.77,1335.0,273.77,273.99,273.74,273.77,1335.0
2024-09-16 14:40:00,273.74,273.79,273.58,273.66,3740.0,273.74,273.79,273.58,273.66,3740.0
2024-09-16 14:50:00,273.89,274.03,273.71,273.99,4947.0,273.89,274.03,273.71,273.99,4947.0
2024-09-16 15:00:00,273.85,274.18,273.82,273.94,2300.0,273.85,274.18,273.82,273.94,2300.0
2024-09-16 15:10:00,274.06,274.06,273.29,273.67,8205.0,274.06,274.06,273.29,273.67,8205.0
2024-09-16 15:20:00,273.64,273.65,272.69,272.88,7319.0,273.64,273.65,272.69,272.88,7319.0
2024-09-16 15:30:00,272.77,272.95,271.96,272.42,16380.0,272.77,272.95,271.96,272.42,16380.0
2024-09-16 15:40:00,272.49,272.73,272.3,272.53,19777.0,272.49,272.73,272.3,272.53,19777.0
2024-09-16 15:50:00,272.61,273.3,271.9,272.1,125362.0,272.61,273.3,271.9,272.1,125362.0
2024-09-17 09:30:00,272.81,275.06,272.81,273.73,4603.0,272.81,275.06,272.81,273.73,4603.0
2024-09-17 09:40:00,273.29,273.67,272.66,272.74,4397.0,273.29,273.67,272.66,272.74,4397.0
2024-09-17 09:50:00,273.31,273.31,271.89,272.31,961.0,273.31,273.31,271.89,272.31,961.0
2024-09-17 10:00:00,272.28,273.08,272.26,272.46,9898.0,272.28,273.08,272.26,272.46,9898.0
2024-09-17 10:10:00,272.88,273.11,272.46,272.88,3659.0,272.88,273.11,272.46,272.88,3659.0
2024-09-17 10:20:00,273.05,273.35,272.65,273.23,2736.0,273.05,273.35,272.65,273.23,2736.0
2024-09-17 10:30:00,273.25,273.25,272.11,272.54,1849.0,273.25,273.25,272.11,272.54,1849.0
2024-09-17 10:40:00,272.65,272.76,272.33,272.75,1738.0,272.65,272.76,272.33,272.75,1738.0
2024-09-17 10:50:00,272.93,273.17,272.15,272.75,5486.0,272.93,273.17,272.15,272.75,5486.0
2024-09-17 11:00:00,272.77,273.22,272.49,272.71,3272.0,272.77,273.22,272.49,272.71,3272.0
2024-09-17 11:10:00,272.96,273.04,272.58,272.88,2908.0,272.96,273.04,272.58,272.88,2908.0
2024-09-17 11:20:00,272.85,273.06,272.59,273.03,5162.0,272.85,273.06,272.59,273.03,5162.0
2024-09-17 11:30:00,273.05,273.05,272.66,273.0,2752.0,273.05,273.05,272.66,273.0,2752.0
2024-09-17 11:40:00,273.1,273.1,272.8,273.03,1453.0,273.1,273.1,272.8,273.03,1453.0
2024-09-17 11:50:00,272.92,273.19,272.84,273.19,1322.0,272.92,273.19,272.84,273.19,1322.0
2024-09-17 12:00:00,272.81,273.18,272.72,272.93,9678.0,272.81,273.18,272.72,272.93,9678.0
2024-09-17 12:10:00,273.06,273.06,272.55,272.56,1465.0,273.06,273.06,272.55,272.56,1465.0
2024-09-17 12:20:00,272.7,272.7,271.9,272.03,3927.0,272.7,272.7,271.9,272.03,3927.0
2024-09-17 12:30:00,271.87,271.87,271.43,271.46,3357.0,271.87,271.87,271.43,271.46,3357.0
2024-09-17 12:40:00,271.49,271.77,271.05,271.06,1978.0,271.49,271.77,271.05,271.06,1978.0
2024-09-17 12:50:00,270.81,271.35,270.81,271.03,1785.0,270.81,271.35,270.81,271.03,1785.0
2024-09-17 13:00:00,270.96,271.54,270.96,271.39,711.0,270.96,271.54,270.96,271.39,711.0
2024-09-17 13:10:00,271.41,271.51,271.19,271.37,3236.0,271.41,271.51,271.19,271.37,3236.0
2024-09-17 13:20:00,271.4,272.59,271.39,272.59,4604.0,271.4,272.59,271.39,272.59,4604.0
2024-09-17 13:30:00,272.5,272.73,272.16,272.26,1739.0,272.5,272.73,272.16,272.26,1739.0
2024-09-17 13:40:00,272.06,272.24,271.39,271.75,2763.0,272.06,272.24,271.39,271.75,2763.0
2024-09-17 13:50:00,271.94,272.23,271.94,272.13,1621.0,271.94,272.23,271.94,272.13,1621.0
2024-09-17 14:00:00,272.14,272.14,271.57,271.57,2154.0,272.14,272.14,271.57,271.57,2154.0
2024-09-17 14:10:00,271.66,271.66,271.27,271.29,1279.0,271.66,271.66,271.27,271.29,1279.0
2024-09-17 14:20:00,271.18,271.25,270.94,270.94,1705.0,271.18,271.25,270.94,270.94,1705.0
2024-09-17 14:30:00,270.94,271.21,270.86,270.97,4283.0,270.94,271.21,270.86,270.97,4283.0
2024-09-17 14:40:00,271.05,271.4,270.8,271.01,5175.0,271.05,271.4,270.8,271.01,5175.0
2024-09-17 14:50:00,270.88,271.12,270.61,270.85,3700.0,270.88,271.12,270.61,270.85,3700.0
2024-09-17 15:00:00,270.91,270.94,270.47,270.71,1814.0,270.91,270.94,270.47,270.71,1814.0
2024-09-17 15:10:00,270.72,271.37,270.63,271.1,3717.0,270.72,271.37,270.63,271.1,3717.0
2024-09-17 15:20:00,271.1,271.24,270.64,270.64,2948.0,271.1,271.24,270.64,270.64,2948.0
2024-09-17 15:30:00,270.47,270.8,270.37,270.79,4637.0,270.47,270.8,270.37,270.79,4637.0
2024-09-17 15:40:00,270.81,271.0,270.64,270.89,13796.0,270.81,271.0,270.64,270.89,13796.0
2024-09-17 15:50:00,271.01,271.14,270.17,270.28,51704.0,271.01,271.14,270.17,270.28,51704.0
2024-09-18 09:30:00,270.0,270.93,270.0,270.04,4867.0,270.0,270.93,270.0,270.04,4867.0
2024-09-18 09:40:00,270.06,271.34,269.72,270.97,5801.0,270.06,271.34,269.72,270.97,5801.0
2024-09-18 09:50:00,270.94,271.42,270.48,270.67,14277.0,270.94,271.42,270.48,270.67,14277.0
2024-09-18 10:00:00,270.6,270.6,270.16,270.31,3100.0,270.6,270.6,270.16,270.31,3100.0
2024-09-18 10:10:00,270.13,271.0,269.89,270.99,7579.0,270.13,271.0,269.89,270.99,7579.0
2024-09-18 10:20:00,270.8,271.47,270.5,271.47,1300.0,270.8,271.47,270.5,271.47,1300.0
2024-09-18 10:30:00,271.42,271.63,270.73,271.08,6840.0,271.42,271.63,270.73,271.08,6840.0
2024-09-18 10:40:00,270.94,270.94,270.73,270.89,1300.0,270.94,270.94,270.73,270.89,1300.0
2024-09-18 10:50:00,270.59,271.13,270.59,271.01,1852.0,270.59,271.13,270.59,271.01,1852.0
2024-09-18 11:00:00,271.01,271.02,270.81,270.81,1067.0,271.01,271.02,270.81,270.81,1067.0
2024-09-18 11:10:00,270.82,271.03,270.56,270.93,3521.0,270.82,271.03,270.56,270.93,3521.0
2024-09-18 11:20:00,270.93,270.99,270.7,270.7,786.0,270.93,270.99,270.7,270.7,786.0
2024-09-18 11:30:00,270.56,271.01,270.56,270.88,2703.0,270.56,271.01,270.56,270.88,2703.0
2024-09-18 11:40:00,270.88,270.89,270.21,270.21,606.0,270.88,270.89,270.21,270.21,606.0
2024-09-18 11:50:00,270.28,270.51,270.17,270.43,1176.0,270.28,270.51,270.17,270.43,1176.0
2024-09-18 12:00:00,270.38,270.39,270.08,270.19,1000.0,270.38,270.39,270.08,270.19,1000.0
2024-09-18 12:10:00,270.4,270.56,270.3,270.3,1300.0,270.4,270.56,270.3,270.3,1300.0
2024-09-18 12:20:00,270.19,270.56,270.14,270.5,1300.0,270.19,270.56,270.14,270.5,1300.0
2024-09-18 12:30:00,270.51,270.76,270.5,270.65,2709.0,270.51,270.76,270.5,270.65,2709.0
2024-09-18 12:40:00,270.59,270.59,270.47,270.54,900.0,270.59,270.59,270.47,270.54,900.0
2024-09-18 12:50:00,270.76,270.93,270.61,270.81,3300.0,270.76,270.93,270.61,270.81,3300.0
2024-09-18 13:00:00,270.88,270.88,270.65,270.74,1037.0,270.88,270.88,270.65,270.74,1037.0
2024-09-18 13:10:00,270.39,270.63,270.39,270.55,700.0,270.39,270.63,270.39,270.55,700.0
2024-09-18 13:20:00,270.73,270.82,270.36,270.36,1718.0,270.73,270.82,270.36,270.36,1718.0
2024-09-18 13:30:00,270.44,271.15,270.44,270.67,2381.0,270.44,271.15,270.44,270.67,2381.0
2024-09-18 13:40:00,270.55,270.99,270.55,270.6,1836.0,270.55,270.99,270.55,270.6,1836.0
2024-09-18 13:50:00,270.33,270.6,270.14,270.14,800.0,270.33,270.6,270.14,270.14,800.0
2024-09-18 14:00:00,270.59,275.42,270.59,272.42,11356.0,270.59,275.42,270.59,272.42,11356.0
2024-09-18 14:10:00,272.88,272.88,271.44,272.27,13550.0,272.88,272.88,271.44,272.27,13550.0
2024-09-18 14:20:00,272.55,272.91,271.76,272.67,9461.0,272.55,272.91,271.76,272.67,9461.0
2024-09-18 14:30:00,273.23,274.67,273.22,274.48,18978.0,273.23,274.67,273.22,274.48,18978.0
2024-09-18 14:40:00,274.09,274.09,272.12,273.21,4551.0,274.09,274.09,272.12,273.21,4551.0
2024-09-18 14:50:00,273.22,274.04,272.37,272.37,6004.0,273.22,274.04,272.37,272.37,6004.0
2024-09-18 15:00:00,271.95,271.95,270.39,270.49,2188.0,271.95,271.95,270.39,270.49,2188.0
2024-09-18 15:10:00,269.98,272.47,269.98,272.12,15841.0,269.98,272.47,269.98,272.12,15841.0
2024-09-18 15:20:00,271.8,272.44,269.73,271.77,7945.0,271.8,272.44,269.73,271.77,7945.0
2024-09-18 15:30:00,272.13,272.42,270.79,271.12,15722.0,272.13,272.42,270.79,271.12,15722.0
2024-09-18 15:40:00,270.87,270.92,269.53,269.95,19627.0,270.87,270.92,269.53,269.95,19627.0
2024-09-18 15:50:00,270.01,271.24,269.83,271.05,93255.0,270.01,271.24,269.83,271.05,93255.0
2024-09-19 09:30:00,276.13,276.79,274.77,275.26,8185.0,276.13,276.79,274.77,275.26,8185.0
2024-09-19 09:40:00,274.77,275.3,274.62,275.21,10223.0,274.77,275.3,274.62,275.21,10223.0
2024-09-19 09:50:00,275.28,276.85,274.97,276.09,5689.0,275.28,276.85,274.97,276.09,5689.0
2024-09-19 10:00:00,276.44,276.45,275.63,275.63,1200.0,276.44,276.45,275.63,275.63,1200.0
2024-09-19 10:10:00,275.7,276.29,275.65,276.09,1600.0,275.7,276.29,275.65,276.09,1600.0
2024-09-19 10:20:00,276.17,276.27,275.58,276.27,9241.0,276.17,276.27,275.58,276.27,9241.0
2024-09-19 10:30:00,276.6,278.21,276.53,278.21,3540.0,276.6,278.21,276.53,278.21,3540.0
2024-09-19 10:40:00,277.95,278.01,276.88,277.42,6250.0,277.95,278.01,276.88,277.42,6250.0
2024-09-19 10:50:00,277.17,277.36,276.97,277.12,2239.0,277.17,277.36,276.97,277.12,2239.0
2024-09-19 11:00:00,277.51,278.68,277.51,278.49,5600.0,277.51,278.68,277.51,278.49,5600.0
2024-09-19 11:10:00,278.69,279.22,278.45,279.21,3195.0,278.69,279.22,278.45,279.21,3195.0
2024-09-19 11:20:00,279.21,279.21,277.88,277.93,2731.0,279.21,279.21,277.88,277.93,2731.0
2024-09-19 11:30:00,277.5,277.9,277.05,277.39,3491.0,277.5,277.9,277.05,277.39,3491.0
2024-09-19 11:40:00,277.38,277.6,276.95,277.23,1500.0,277.38,277.6,276.95,277.23,1500.0
2024-09-19 11:50:00,276.97,277.43,276.95,277.38,2787.0,276.97,277.43,276.95,277.38,2787.0
2024-09-19 12:00:00,277.17,277.99,277.05,277.89,4107.0,277.17,277.99,277.05,277.89,4107.0
2024-09-19 12:10:00,277.82,278.49,277.66,278.34,2527.0,277.82,278.49,277.66,278.34,2527.0
2024-09-19 12:20:00,278.31,278.92,278.31,278.31,3302.0,278.31,278.92,278.31,278.31,3302.0
2024-09-19 12:30:00,278.12,278.28,277.9,278.15,1001.0,278.12,278.28,277.9,278.15,1001.0
2024-09-19 12:40:00,277.89,278.34,277.89,278.11,989.0,277.89,278.34,277.89,278.11,989.0
2024-09-19 12:50:00,278.13,278.61,277.95,278.21,4167.0,278.13,278.61,277.95,278.21,4167.0
2024-09-19 13:00:00,278.35,278.35,277.84,278.02,3108.0,278.35,278.35,277.84,278.02,3108.0
2024-09-19 13:10:00,278.01,278.1,277.8,278.1,1613.0,278.01,278.1,277.8,278.1,1613.0
2024-09-19 13:20:00,278.08,278.32,277.99,278.03,1400.0,278.08,278.32,277.99,278.03,1400.0
2024-09-19 13:30:00,278.15,278.15,277.95,277.97,1212.0,278.15,278.15,277.95,277.97,1212.0
2024-09-19 13:40:00,277.84,278.2,277.58,278.05,3251.0,277.84,278.2,277.58,278.05,3251.0
2024-09-19 13:50:00,277.92,278.07,277.41,277.41,4229.0,277.92,278.07,277.41,277.41,4229.0
2024-09-19 14:00:00,277.41,277.41,276.73,276.73,3984.0,277.41,277.41,276.73,276.73,3984.0
2024-09-19 14:10:00,276.77,277.07,276.44,276.51,5766.0,276.77,277.07,276.44,276.51,5766.0
2024-09-19 14:20:00,276.51,276.51,275.82,276.14,3690.0,276.51,276.51,275.82,276.14,3690.0
2024-09-19 14:30:00,276.05,276.44,275.83,276.27,3893.0,276.05,276.44,275.83,276.27,3893.0
2024-09-19 14:40:00,276.22,276.33,275.54,275.54,4115.0,276.22,276.33,275.54,275.54,4115.0
2024-09-19 14:50:00,275.49,275.9,275.45,275.82,3075.0,275.49,275.9,275.45,275.82,3075.0
2024-09-19 15:00:00,275.83,276.12,275.61,275.82,9884.0,275.83,276.12,275.61,275.82,9884.0
2024-09-19 15:10:00,275.65,275.87,275.56,275.67,3363.0,275.65,275.87,275.56,275.67,3363.0
2024-09-19 15:20:00,275.66,275.86,275.33,275.86,9576.0,275.66,275.86,275.33,275.86,9576.0
2024-09-19 15:30:00,275.77,275.77,275.04,275.23,6627.0,275.77,275.77,275.04,275.23,6627.0
2024-09-19 15:40:00,275.24,275.8,275.09,275.15,19454.0,275.24,275.8,275.09,275.15,19454.0
2024-09-19 15:50:00,275.29,275.33,274.8,274.84,64274.0,275.29,275.33,274.8,274.84,64274.0
2024-09-20 09:30:00,274.65,275.05,271.94,272.98,39584.0,274.65,275.05,271.94,272.98,39584.0
2024-09-20 09:40:00,272.35,272.43,271.22,272.22,5618.0,272.35,272.43,271.22,272.22,5618.0
2024-09-20 09:50:00,272.32,272.5,271.81,272.26,3718.0,272.32,272.5,271.81,272.26,3718.0
2024-09-20 10:00:00,272.04,272.35,271.44,271.44,2903.0,272.04,272.35,271.44,271.44,2903.0
2024-09-20 10:10:00,271.3,271.68,270.64,271.35,6562.0,271.3,271.68,270.64,271.35,6562.0
2024-09-20 10:20:00,271.36,271.83,271.0,271.62,6914.0,271.36,271.83,271.0,271.62,6914.0
2024-09-20 10:30:00,271.63,271.75,271.6,271.6,700.0,271.63,271.75,271.6,271.6,700.0
2024-09-20 10:40:00,271.73,271.78,271.07,271.07,4414.0,271.73,271.78,271.07,271.07,4414.0
2024-09-20 10:50:00,270.91,270.94,270.38,270.38,2315.0,270.91,270.94,270.38,270.38,2315.0
2024-09-20 11:00:00,270.57,271.39,270.28,271.39,4893.0,270.57,271.39,270.28,271.39,4893.0
2024-09-20 11:10:00,271.48,271.69,271.09,271.26,3925.0,271.48,271.69,271.09,271.26,3925.0
2024-09-20 11:20:00,271.3,271.3,270.75,270.75,1618.0,271.3,271.3,270.75,270.75,1618.0
2024-09-20 11:30:00,270.82,272.14,270.82,272.14,5465.0,270.82,272.14,270.82,272.14,5465.0
2024-09-20 11:40:00,271.89,273.13,271.89,272.44,6051.0,271.89,273.13,271.89,272.44,6051.0
2024-09-20 11:50:00,272.45,272.53,271.99,272.09,5065.0,272.45,272.53,271.99,272.09,5065.0
2024-09-20 12:00:00,272.06,272.12,271.93,271.94,2830.0,272.06,272.12,271.93,271.94,2830.0
2024-09-20 12:10:00,271.96,271.97,271.83,271.88,2025.0,271.96,271.97,271.83,271.88,2025.0
2024-09-20 12:20:00,271.88,272.63,271.81,272.35,5912.0,271.88,272.63,271.81,272.35,5912.0
2024-09-20 12:30:00,272.19,272.19,271.89,272.09,1248.0,272.19,272.19,271.89,272.09,1248.0
2024-09-20 12:40:00,272.08,272.08,271.79,271.85,2730.0,272.08,272.08,271.79,271.85,2730.0
2024-09-20 12:50:00,271.85,272.03,271.57,271.68,3897.0,271.85,272.03,271.57,271.68,3897.0
2024-09-20 13:00:00,271.67,271.96,271.56,271.67,5594.0,271.67,271.96,271.56,271.67,5594.0
2024-09-20 13:10:00,271.77,272.13,271.77,272.12,3616.0,271.77,272.13,271.77,272.12,3616.0
2024-09-20 13:20:00,272.11,272.13,271.62,271.62,2074.0,272.11,272.13,271.62,271.62,2074.0
2024-09-20 13:30:00,271.52,271.52,270.98,270.99,2315.0,271.52,271.52,270.98,270.99,2315.0
2024-09-20 13:40:00,271.04,271.33,270.97,271.07,4237.0,271.04,271.33,270.97,271.07,4237.0
2024-09-20 13:50:00,270.91,270.91,270.44,270.63,3333.0,270.91,270.91,270.44,270.63,3333.0
2024-09-20 14:00:00,270.63,270.95,270.3,270.34,4483.0,270.63,270.95,270.3,270.34,4483.0
2024-09-20 14:10:00,270.33,270.42,270.17,270.42,2768.0,270.33,270.42,270.17,270.42,2768.0
2024-09-20 14:20:00,270.39,271.3,270.38,270.96,9731.0,270.39,271.3,270.38,270.96,9731.0
2024-09-20 14:30:00,271.08,271.14,270.42,270.65,4103.0,271.08,271.14,270.42,270.65,4103.0
2024-09-20 14:40:00,270.33,270.38,270.1,270.26,2282.0,270.33,270.38,270.1,270.26,2282.0
2024-09-20 14:50:00,270.21,270.92,270.19,270.64,10779.0,270.21,270.92,270.19,270.64,10779.0
2024-09-20 15:00:00,270.6,270.94,270.39,270.83,9609.0,270.6,270.94,270.39,270.83,9609.0
2024-09-20 15:10:00,270.83,270.93,270.41,270.93,9652.0,270.83,270.93,270.41,270.93,9652.0
2024-09-20 15:20:00,270.92,271.31,270.88,271.19,9972.0,270.92,271.31,270.88,271.19,9972.0
2024-09-20 15:30:00,271.08,271.3,270.69,271.22,11825.0,271.08,271.3,270.69,271.22,11825.0
2024-09-20 15:40:00,271.16,271.78,271.06,271.7,19849.0,271.16,271.78,271.06,271.7,19849.0
2024-09-20 15:50:00,271.78,271.78,270.52,271.19,82498.0,271.78,271.78,270.52,271.19,82498.0
2024-09-23 09:30:00,271.39,272.0,269.54,269.54,13610.0,271.39,272.0,269.54,269.54,13610.0
2024-09-23 09:40:00,270.13,271.01,268.11,268.43,5810.0,270.13,271.01,268.11,268.43,5810.0
2024-09-23 09:50:00,268.8,270.02,268.8,269.43,5924.0,268.8,270.02,268.8,269.43,5924.0
2024-09-23 10:00:00,269.42,270.35,269.42,269.84,2539.0,269.42,270.35,269.42,269.84,2539.0
2024-09-23 10:10:00,269.82,270.12,269.72,269.73,1956.0,269.82,270.12,269.72,269.73,1956.0
2024-09-23 10:20:00,269.73,270.06,269.38,269.78,3200.0,269.73,270.06,269.38,269.78,3200.0
2024-09-23 10:30:00,270.07,270.1,269.43,269.44,2716.0,270.07,270.1,269.43,269.44,2716.0
2024-09-23 10:40:00,269.51,269.52,269.2,269.48,2485.0,269.51,269.52,269.2,269.48,2485.0
2024-09-23 10:50:00,269.05,269.2,268.37,268.37,1909.0,269.05,269.2,268.37,268.37,1909.0
2024-09-23 11:00:00,268.23,268.26,267.17,267.36,6941.0,268.23,268.26,267.17,267.36,6941.0
2024-09-23 11:10:00,267.35,268.11,267.07,267.5,8676.0,267.35,268.11,267.07,267.5,8676.0
2024-09-23 11:20:00,267.51,267.76,267.1,267.75,5393.0,267.51,267.76,267.1,267.75,5393.0
2024-09-23 11:30:00,267.77,269.03,267.77,268.77,5584.0,267.77,269.03,267.77,268.77,5584.0
2024-09-23 11:40:00,268.82,269.17,268.81,268.81,900.0,268.82,269.17,268.81,268.81,900.0
2024-09-23 11:50:00,269.04,269.37,268.79,268.97,3909.0,269.04,269.37,268.79,268.97,3909.0
2024-09-23 12:00:00,268.92,268.92,267.95,268.31,11620.0,268.92,268.92,267.95,268.31,11620.0
2024-09-23 12:10:00,268.33,268.66,268.0,268.29,6658.0,268.33,268.66,268.0,268.29,6658.0
2024-09-23 12:20:00,268.21,268.73,268.21,268.65,6650.0,268.21,268.73,268.21,268.65,6650.0
2024-09-23 12:30:00,268.77,270.76,268.66,270.04,55552.0,268.77,270.76,268.66,270.04,55552.0
2024-09-23 12:40:00,269.91,270.55,269.9,270.31,16210.0,269.91,270.55,269.9,270.31,16210.0
2024-09-23 12:50:00,270.31,270.4,269.96,269.96,5737.0,270.31,270.4,269.96,269.96,5737.0
2024-09-23 13:00:00,269.98,270.17,269.74,270.06,7182.0,269.98,270.17,269.74,270.06,7182.0
2024-09-23 13:10:00,270.01,270.09,269.83,269.92,2913.0,270.01,270.09,269.83,269.92,2913.0
2024-09-23 13:20:00,269.91,270.04,269.76,269.98,5876.0,269.91,270.04,269.76,269.98,5876.0
2024-09-23 13:30:00,270.02,270.57,270.02,270.33,7980.0,270.02,270.57,270.02,270.33,7980.0
2024-09-23 13:40:00,270.17,270.98,270.17,270.98,7094.0,270.17,270.98,270.17,270.98,7094.0
2024-09-23 13:50:00,271.0,271.0,270.38,270.54,7007.0,271.0,271.0,270.38,270.54,7007.0
2024-09-23 14:00:00,270.42,270.43,270.05,270.41,4175.0,270.42,270.43,270.05,270.41,4175.0
2024-09-23 14:10:00,270.38,271.25,270.38,271.15,25429.0,270.38,271.25,270.38,271.15,25429.0
2024-09-23 14:20:00,271.2,271.36,270.71,270.74,9667.0,271.2,271.36,270.71,270.74,9667.0
2024-09-23 14:30:00,270.72,271.44,270.72,271.44,6634.0,270.72,271.44,270.72,271.44,6634.0
2024-09-23 14:40:00,271.31,271.55,271.07,271.22,15187.0,271.31,271.55,271.07,271.22,15187.0
2024-09-23 14:50:00,271.23,271.65,271.1,271.5,10279.0,271.23,271.65,271.1,271.5,10279.0
2024-09-23 15:00:00,271.5,271.51,271.05,271.05,9474.0,271.5,271.51,271.05,271.05,9474.0
2024-09-23 15:10:00,271.11,271.42,271.11,271.41,10777.0,271.11,271.42,271.11,271.41,10777.0
2024-09-23 15:20:00,271.48,271.82,271.19,271.3,20439.0,271.48,271.82,271.19,271.3,20439.0
2024-09-23 15:30:00,271.26,271.75,270.63,270.63,24940.0,271.26,271.75,270.63,270.63,24940.0
2024-09-23 15:40:00,270.65,270.73,269.9,270.51,17773.0,270.65,270.73,269.9,270.51,17773.0
2024-09-23 15:50:00,270.71,272.0,270.66,271.97,160130.0,270.71,272.0,270.66,271.97,160130.0
2024-09-24 09:30:00,272.46,273.77,270.96,271.99,6892.0,272.46,273.77,270.96,271.99,6892.0
2024-09-24 09:40:00,271.96,272.53,271.26,271.65,2964.0,271.96,272.53,271.26,271.65,2964.0
2024-09-24 09:50:00,271.74,271.74,270.98,271.44,6085.0,271.74,271.74,270.98,271.44,6085.0
2024-09-24 10:00:00,271.44,271.82,270.81,271.81,8240.0,271.44,271.82,270.81,271.81,8240.0
2024-09-24 10:10:00,271.81,272.37,271.81,272.18,6768.0,271.81,272.37,271.81,272.18,6768.0
2024-09-24 10:20:00,271.98,273.31,271.86,272.93,11114.0,271.98,273.31,271.86,272.93,11114.0
2024-09-24 10:30:00,272.85,273.12,271.7,271.71,6073.0,272.85,273.12,271.7,271.71,6073.0
2024-09-24 10:40:00,271.73,272.15,271.45,272.09,6076.0,271.73,272.15,271.45,272.09,6076.0
2024-09-24 10:50:00,272.09,273.09,272.09,273.03,2599.0,272.09,273.09,272.09,273.03,2599.0
2024-09-24 11:00:00,273.05,274.13,273.04,274.13,6528.0,273.05,274.13,273.04,274.13,6528.0
2024-09-24 11:10:00,274.13,274.29,273.73,274.16,7281.0,274.13,274.29,273.73,274.16,7281.0
2024-09-24 11:20:00,273.99,274.01,273.17,273.26,4103.0,273.99,274.01,273.17,273.26,4103.0
2024-09-24 11:30:00,273.28,273.28,272.94,273.09,2582.0,273.28,273.28,272.94,273.09,2582.0
2024-09-24 11:40:00,273.31,273.4,272.76,272.78,4400.0,273.31,273.4,272.76,272.78,4400.0
2024-09-24 11:50:00,272.81,273.17,272.62,272.62,4953.0,272.81,273.17,272.62,272.62,4953.0
2024-09-24 12:00:00,272.7,272.85,272.61,272.61,2439.0,272.7,272.85,272.61,272.61,2439.0
2024-09-24 12:10:00,272.38,272.82,272.14,272.75,3246.0,272.38,272.82,272.14,272.75,3246.0
2024-09-24 12:20:00,272.99,273.16,272.85,272.9,6229.0,272.99,273.16,272.85,272.9,6229.0
2024-09-24 12:30:00,272.87,272.98,272.71,272.87,2677.0,272.87,272.98,272.71,272.87,2677.0
2024-09-24 12:40:00,272.87,272.96,272.74,272.93,2637.0,272.87,272.96,272.74,272.93,2637.0
2024-09-24 12:50:00,273.06,273.18,272.69,272.7,3754.0,273.06,273.18,272.69,272.7,3754.0
2024-09-24 13:00:00,272.64,272.8,272.36,272.48,4701.0,272.64,272.8,272.36,272.48,4701.0
2024-09-24 13:10:00,272.39,272.85,272.29,272.82,3792.0,272.39,272.85,272.29,272.82,3792.0
2024-09-24 13:20:00,272.88,272.96,272.62,272.64,5978.0,272.88,272.96,272.62,272.64,5978.0
2024-09-24 13:30:00,272.6,272.9,272.6,272.9,2795.0,272.6,272.9,272.6,272.9,2795.0
2024-09-24 13:40:00,272.98,273.58,272.86,273.46,13809.0,272.98,273.58,272.86,273.46,13809.0
2024-09-24 13:50:00,273.31,273.71,273.31,273.71,12473.0,273.31,273.71,273.31,273.71,12473.0
2024-09-24 14:00:00,273.61,273.74,273.18,273.74,8015.0,273.61,273.74,273.18,273.74,8015.0
2024-09-24 14:10:00,273.72,273.91,273.54,273.79,4362.0,273.72,273.91,273.54,273.79,4362.0
2024-09-24 14:20:00,273.66,273.69,273.46,273.46,5020.0,273.66,273.69,273.46,273.46,5020.0
2024-09-24 14:30:00,273.62,273.63,273.09,273.41,11633.0,273.62,273.63,273.09,273.41,11633.0
2024-09-24 14:40:00,273.41,273.51,273.28,273.28,5630.0,273.41,273.51,273.28,273.28,5630.0
2024-09-24 14:50:00,273.4,273.55,273.25,273.25,7813.0,273.4,273.55,273.25,273.25,7813.0
2024-09-24 15:00:00,273.19,273.32,272.78,272.9,4533.0,273.19,273.32,272.78,272.9,4533.0
2024-09-24 15:10:00,272.8,272.96,272.66,272.86,6050.0,272.8,272.96,272.66,272.86,6050.0
2024-09-24 15:20:00,272.84,273.37,272.84,273.2,19048.0,272.84,273.37,272.84,273.2,19048.0
2024-09-24 15:30:00,273.21,273.5,273.2,273.37,17251.0,273.21,273.5,273.2,273.37,17251.0
2024-09-24 15:40:00,273.37,273.65,273.33,273.39,19718.0,273.37,273.65,273.33,273.39,19718.0
2024-09-24 15:50:00,273.4,273.93,272.95,273.17,70640.0,273.4,273.93,272.95,273.17,70640.0
2024-09-25 09:30:00,276.33,277.13,272.46,272.46,16971.0,276.33,277.13,272.46,272.46,16971.0
2024-09-25 09:40:00,272.95,273.37,271.35,272.64,18703.0,272.95,273.37,271.35,272.64,18703.0
2024-09-25 09:50:00,272.47,274.69,272.46,274.6,6654.0,272.47,274.69,272.46,274.6,6654.0
2024-09-25 10:00:00,274.47,274.81,273.16,273.52,14202.0,274.47,274.81,273.16,273.52,14202.0
2024-09-25 10:10:00,273.12,273.41,272.51,272.72,11575.0,273.12,273.41,272.51,272.72,11575.0
2024-09-25 10:20:00,272.72,273.5,272.31,273.25,7357.0,272.72,273.5,272.31,273.25,7357.0
2024-09-25 10:30:00,273.25,275.05,273.25,274.95,13055.0,273.25,275.05,273.25,274.95,13055.0
2024-09-25 10:40:00,274.88,274.88,273.93,273.93,11647.0,274.88,274.88,273.93,273.93,11647.0
2024-09-25 10:50:00,273.83,273.9,273.31,273.31,5827.0,273.83,273.9,273.31,273.31,5827.0
2024-09-25 11:00:00,273.31,273.95,273.3,273.88,3708.0,273.31,273.95,273.3,273.88,3708.0
2024-09-25 11:10:00,273.84,274.12,273.78,273.95,3412.0,273.84,274.12,273.78,273.95,3412.0
2024-09-25 11:20:00,273.95,274.48,273.94,274.13,5509.0,273.95,274.48,273.94,274.13,5509.0
2024-09-25 11:30:00,274.15,274.34,274.07,274.19,3393.0,274.15,274.34,274.07,274.19,3393.0
2024-09-25 11:40:00,274.32,274.48,273.62,273.85,8203.0,274.32,274.48,273.62,273.85,8203.0
2024-09-25 11:50:00,273.72,274.02,273.68,273.96,4485.0,273.72,274.02,273.68,273.96,4485.0
2024-09-25 12:00:00,273.98,275.05,273.97,274.87,5510.0,273.98,275.05,273.97,274.87,5510.0
2024-09-25 12:10:00,274.87,275.25,274.86,274.96,1969.0,274.87,275.25,274.86,274.96,1969.0
2024-09-25 12:20:00,274.91,274.92,274.7,274.87,3671.0,274.91,274.92,274.7,274.87,3671.0
2024-09-25 12:30:00,274.87,274.87,274.15,274.35,13794.0,274.87,274.87,274.15,274.35,13794.0
2024-09-25 12:40:00,274.23,274.27,273.76,273.76,5037.0,274.23,274.27,273.76,273.76,5037.0
2024-09-25 12:50:00,274.11,274.38,273.87,274.19,4000.0,274.11,274.38,273.87,274.19,4000.0
2024-09-25 13:00:00,274.19,274.5,273.99,274.2,3408.0,274.19,274.5,273.99,274.2,3408.0
2024-09-25 13:10:00,274.06,274.41,273.93,274.41,3570.0,274.06,274.41,273.93,274.41,3570.0
2024-09-25 13:20:00,274.41,274.45,274.35,274.42,2368.0,274.41,274.45,274.35,274.42,2368.0
2024-09-25 13:30:00,274.39,274.42,273.86,274.32,5484.0,274.39,274.42,273.86,274.32,5484.0
2024-09-25 13:40:00,274.19,274.21,273.75,273.9,5424.0,274.19,274.21,273.75,273.9,5424.0
2024-09-25 13:50:00,273.89,274.91,273.88,274.44,12763.0,273.89,274.91,273.88,274.44,12763.0
2024-09-25 14:00:00,274.55,274.55,274.21,274.4,4837.0,274.55,274.55,274.21,274.4,4837.0
2024-09-25 14:10:00,274.56,274.8,274.32,274.75,4586.0,274.56,274.8,274.32,274.75,4586.0
2024-09-25 14:20:00,274.75,274.8,274.5,274.8,4760.0,274.75,274.8,274.5,274.8,4760.0
2024-09-25 14:30:00,274.69,275.19,274.69,275.14,11573.0,274.69,275.19,274.69,275.14,11573.0
2024-09-25 14:40:00,274.95,275.09,274.6,274.7,13414.0,274.95,275.09,274.6,274.7,13414.0
2024-09-25 14:50:00,274.71,275.18,274.71,275.07,3409.0,274.71,275.18,274.71,275.07,3409.0
2024-09-25 15:00:00,275.08,275.57,274.97,275.19,5424.0,275.08,275.57,274.97,275.19,5424.0
2024-09-25 15:10:00,275.19,275.32,274.82,274.83,4840.0,275.19,275.32,274.82,274.83,4840.0
2024-09-25 15:20:00,274.82,275.16,274.82,275.15,4069.0,274.82,275.16,274.82,275.15,4069.0
2024-09-25 15:30:00,275.11,275.11,274.45,274.54,9199.0,275.11,275.11,274.45,274.54,9199.0
2024-09-25 15:40:00,274.51,275.52,274.37,275.48,12613.0,274.51,275.52,274.37,275.48,12613.0
2024-09-25 15:50:00,275.44,275.98,274.83,275.98,87799.0,275.44,275.98,274.83,275.98,87799.0
2024-09-26 09:30:00,278.07,278.07,275.41,275.87,12876.0,278.07,278.07,275.41,275.87,12876.0
2024-09-26 09:40:00,275.87,276.61,275.57,276.01,7616.0,275.87,276.61,275.57,276.01,7616.0
2024-09-26 09:50:00,276.01,276.68,275.6,275.98,10100.0,276.01,276.68,275.6,275.98,10100.0
2024-09-26 10:00:00,275.98,277.16,274.43,275.16,18510.0,275.98,277.16,274.43,275.16,18510.0
2024-09-26 10:10:00,275.23,275.75,274.57,274.57,4761.0,275.23,275.75,274.57,274.57,4761.0
2024-09-26 10:20:00,274.34,274.34,273.74,274.34,5258.0,274.34,274.34,273.74,274.34,5258.0
2024-09-26 10:30:00,274.35,274.68,273.86,274.54,21182.0,274.35,274.68,273.86,274.54,21182.0
2024-09-26 10:40:00,274.37,274.37,273.49,273.49,7421.0,274.37,274.37,273.49,273.49,7421.0
2024-09-26 10:50:00,273.81,273.83,272.48,272.66,8949.0,273.81,273.83,272.48,272.66,8949.0
2024-09-26 11:00:00,272.65,273.87,272.65,273.75,3046.0,272.65,273.87,272.65,273.75,3046.0
2024-09-26 11:10:00,273.53,274.2,273.39,274.2,1971.0,273.53,274.2,273.39,274.2,1971.0
2024-09-26 11:20:00,274.31,274.55,274.0,274.38,5712.0,274.31,274.55,274.0,274.38,5712.0
2024-09-26 11:30:00,274.54,275.33,274.35,275.33,5330.0,274.54,275.33,274.35,275.33,5330.0
2024-09-26 11:40:00,275.46,275.8,275.24,275.31,5696.0,275.46,275.8,275.24,275.31,5696.0
2024-09-26 11:50:00,275.23,275.99,275.12,275.69,5159.0,275.23,275.99,275.12,275.69,5159.0
2024-09-26 12:00:00,275.5,275.62,274.95,275.18,2763.0,275.5,275.62,274.95,275.18,2763.0
2024-09-26 12:10:00,275.18,275.24,274.91,275.09,2809.0,275.18,275.24,274.91,275.09,2809.0
2024-09-26 12:20:00,275.1,275.1,273.56,273.56,4910.0,275.1,275.1,273.56,273.56,4910.0
2024-09-26 12:30:00,273.17,273.72,272.87,273.24,15054.0,273.17,273.72,272.87,273.24,15054.0
2024-09-26 12:40:00,273.37,273.5,273.28,273.44,3934.0,273.37,273.5,273.28,273.44,3934.0
2024-09-26 12:50:00,273.45,273.45,273.1,273.1,6610.0,273.45,273.45,273.1,273.1,6610.0
2024-09-26 13:00:00,273.12,274.0,272.79,273.96,8088.0,273.12,274.0,272.79,273.96,8088.0
2024-09-26 13:10:00,273.84,274.24,273.52,273.61,2615.0,273.84,274.24,273.52,273.61,2615.0
2024-09-26 13:20:00,273.51,274.05,273.51,274.02,1077.0,273.51,274.05,273.51,274.02,1077.0
2024-09-26 13:30:00,274.11,274.14,273.96,274.09,1498.0,274.11,274.14,273.96,274.09,1498.0
2024-09-26 13:40:00,274.09,274.61,274.08,274.61,5274.0,274.09,274.61,274.08,274.61,5274.0
2024-09-26 13:50:00,274.66,274.84,274.47,274.64,3952.0,274.66,274.84,274.47,274.64,3952.0
2024-09-26 14:00:00,274.79,274.96,274.39,274.45,14050.0,274.79,274.96,274.39,274.45,14050.0
2024-09-26 14:10:00,274.36,274.41,273.92,273.92,3359.0,274.36,274.41,273.92,273.92,3359.0
2024-09-26 14:20:00,274.01,274.18,273.48,273.48,9964.0,274.01,274.18,273.48,273.48,9964.0
2024-09-26 14:30:00,273.38,273.42,273.04,273.04,3859.0,273.38,273.42,273.04,273.04,3859.0
2024-09-26 14:40:00,272.9,272.9,271.74,271.79,5966.0,272.9,272.9,271.74,271.79,5966.0
2024-09-26 14:50:00,271.84,273.01,271.78,272.46,13053.0,271.84,273.01,271.78,272.46,13053.0
2024-09-26 15:00:00,272.42,272.71,272.27,272.4,12837.0,272.42,272.71,272.27,272.4,12837.0
2024-09-26 15:10:00,272.42,272.74,272.23,272.56,15319.0,272.42,272.74,272.23,272.56,15319.0
2024-09-26 15:20:00,272.58,272.72,272.32,272.57,6128.0,272.58,272.72,272.32,272.57,6128.0
2024-09-26 15:30:00,272.45,272.45,271.68,272.3,19986.0,272.45,272.45,271.68,272.3,19986.0
2024-09-26 15:40:00,272.31,274.48,272.3,274.43,18059.0,272.31,274.48,272.3,274.43,18059.0
2024-09-26 15:50:00,274.36,275.04,274.3,274.76,61440.0,274.36,275.04,274.3,274.76,61440.0
2024-09-27 09:30:00,274.09,274.09,271.46,271.46,7489.0,274.09,274.09,271.46,271.46,7489.0
2024-09-27 09:40:00,270.67,271.3,267.77,267.78,9504.0,270.67,271.3,267.77,267.78,9504.0
2024-09-27 09:50:00,267.42,270.56,267.33,270.04,61901.0,267.42,270.56,267.33,270.04,61901.0
2024-09-27 10:00:00,270.03,270.58,268.43,269.12,11589.0,270.03,270.58,268.43,269.12,11589.0
2024-09-27 10:10:00,269.11,269.39,268.76,268.92,6083.0,269.11,269.39,268.76,268.92,6083.0
2024-09-27 10:20:00,268.99,269.16,267.29,267.57,12016.0,268.99,269.16,267.29,267.57,12016.0
2024-09-27 10:30:00,267.37,269.22,267.36,268.97,7616.0,267.37,269.22,267.36,268.97,7616.0
2024-09-27 10:40:00,269.0,269.0,268.29,268.46,3243.0,269.0,269.0,268.29,268.46,3243.0
2024-09-27 10:50:00,267.98,268.6,267.98,268.13,2143.0,267.98,268.6,267.98,268.13,2143.0
2024-09-27 11:00:00,268.09,268.09,267.5,267.97,5608.0,268.09,268.09,267.5,267.97,5608.0
2024-09-27 11:10:00,268.0,268.05,266.81,267.04,3357.0,268.0,268.05,266.81,267.04,3357.0
2024-09-27 11:20:00,267.04,268.09,267.04,268.09,5919.0,267.04,268.09,267.04,268.09,5919.0
2024-09-27 11:30:00,268.25,268.49,267.45,267.59,8779.0,268.25,268.49,267.45,267.59,8779.0
2024-09-27 11:40:00,267.66,267.91,267.44,267.51,8015.0,267.66,267.91,267.44,267.51,8015.0
2024-09-27 11:50:00,267.29,267.41,266.54,266.99,10351.0,267.29,267.41,266.54,266.99,10351.0
2024-09-27 12:00:00,267.06,267.06,266.39,266.48,8997.0,267.06,267.06,266.39,266.48,8997.0
2024-09-27 12:10:00,266.27,266.32,265.69,266.17,15074.0,266.27,266.32,265.69,266.17,15074.0
2024-09-27 12:20:00,266.31,266.61,265.18,265.26,8988.0,266.31,266.61,265.18,265.26,8988.0
2024-09-27 12:30:00,265.26,265.52,265.26,265.29,2867.0,265.26,265.52,265.26,265.29,2867.0
2024-09-27 12:40:00,265.32,265.76,265.09,265.76,5464.0,265.32,265.76,265.09,265.76,5464.0
2024-09-27 12:50:00,265.64,265.78,265.18,265.62,21886.0,265.64,265.78,265.18,265.62,21886.0
2024-09-27 13:00:00,265.62,266.15,264.62,264.66,18556.0,265.62,266.15,264.62,264.66,18556.0
2024-09-27 13:10:00,264.59,265.02,264.45,264.89,5046.0,264.59,265.02,264.45,264.89,5046.0
2024-09-27 13:20:00,264.89,265.01,264.49,264.5,6994.0,264.89,265.01,264.49,264.5,6994.0
2024-09-27 13:30:00,264.6,264.6,264.26,264.54,7089.0,264.6,264.6,264.26,264.54,7089.0
2024-09-27 13:40:00,264.41,264.66,264.27,264.58,12044.0,264.41,264.66,264.27,264.58,12044.0
2024-09-27 13:50:00,264.71,264.97,264.69,264.97,2176.0,264.71,264.97,264.69,264.97,2176.0
2024-09-27 14:00:00,264.94,265.1,264.77,265.04,2449.0,264.94,265.1,264.77,265.04,2449.0
2024-09-27 14:10:00,265.02,265.02,264.72,264.73,2167.0,265.02,265.02,264.72,264.73,2167.0
2024-09-27 14:20:00,264.73,264.84,263.92,264.08,6191.0,264.73,264.84,263.92,264.08,6191.0
2024-09-27 14:30:00,264.09,264.45,263.96,264.41,7442.0,264.09,264.45,263.96,264.41,7442.0
2024-09-27 14:40:00,264.47,265.02,264.43,264.79,7543.0,264.47,265.02,264.43,264.79,7543.0
2024-09-27 14:50:00,264.82,265.01,264.38,264.99,13072.0,264.82,265.01,264.38,264.99,13072.0
2024-09-27 15:00:00,264.99,265.01,264.53,264.72,8623.0,264.99,265.01,264.53,264.72,8623.0
2024-09-27 15:10:00,264.66,265.25,264.62,265.15,6775.0,264.66,265.25,264.62,265.15,6775.0
2024-09-27 15:20:00,265.29,265.59,264.8,265.05,17758.0,265.29,265.59,264.8,265.05,17758.0
2024-09-27 15:30:00,264.94,265.5,264.93,265.06,14740.0,264.94,265.5,264.93,265.06,14740.0
2024-09-27 15:40:00,264.95,265.97,264.95,265.9,20820.0,264.95,265.97,264.95,265.9,20820.0
2024-09-27 15:50:00,265.9,266.21,265.06,265.2,59166.0,265.9,266.21,265.06,265.2,59166.0
2024-09-30 09:30:00,263.99,265.1,261.19,261.91,22764.0,263.99,265.1,261.19,261.91,22764.0
2024-09-30 09:40:00,261.91,262.54,260.34,260.63,20487.0,261.91,262.54,260.34,260.63,20487.0
2024-09-30 09:50:00,260.91,260.91,259.35,260.25,32268.0,260.91,260.91,259.35,260.25,32268.0
2024-09-30 10:00:00,260.35,260.76,258.64,260.14,21183.0,260.35,260.76,258.64,260.14,21183.0
2024-09-30 10:10:00,260.13,260.13,257.85,257.86,8945.0,260.13,260.13,257.85,257.86,8945.0
2024-09-30 10:20:00,258.17,258.17,257.25,257.56,6365.0,258.17,258.17,257.25,257.56,6365.0
2024-09-30 10:30:00,257.56,260.38,257.56,260.38,28334.0,257.56,260.38,257.56,260.38,28334.0
2024-09-30 10:40:00,260.14,260.4,259.58,259.9,38113.0,260.14,260.4,259.58,259.9,38113.0
2024-09-30 10:50:00,260.05,261.77,259.84,261.38,57990.0,260.05,261.77,259.84,261.38,57990.0
2024-09-30 11:00:00,261.46,262.7,261.44,262.47,13908.0,261.46,262.7,261.44,262.47,13908.0
2024-09-30 11:10:00,262.54,263.59,262.45,263.16,9509.0,262.54,263.59,262.45,263.16,9509.0
2024-09-30 11:20:00,263.54,263.6,262.86,263.13,4988.0,263.54,263.6,262.86,263.13,4988.0
2024-09-30 11:30:00,263.13,263.41,263.11,263.31,4233.0,263.13,263.41,263.11,263.31,4233.0
2024-09-30 11:40:00,263.11,263.11,262.02,262.2,24430.0,263.11,263.11,262.02,262.2,24430.0
2024-09-30 11:50:00,262.07,262.37,261.82,261.84,3078.0,262.07,262.37,261.82,261.84,3078.0
2024-09-30 12:00:00,261.8,263.01,261.77,262.52,13820.0,261.8,263.01,261.77,262.52,13820.0
2024-09-30 12:10:00,262.32,262.51,262.31,262.4,1620.0,262.32,262.51,262.31,262.4,1620.0
2024-09-30 12:20:00,262.52,262.69,262.37,262.68,2646.0,262.52,262.69,262.37,262.68,2646.0
2024-09-30 12:30:00,262.5,262.74,262.42,262.63,5331.0,262.5,262.74,262.42,262.63,5331.0
2024-09-30 12:40:00,262.58,262.78,261.98,262.4,20732.0,262.58,262.78,261.98,262.4,20732.0
2024-09-30 12:50:00,262.63,262.98,262.34,262.79,12149.0,262.63,262.98,262.34,262.79,12149.0
2024-09-30 13:00:00,262.66,263.09,262.46,262.66,14276.0,262.66,263.09,262.46,262.66,14276.0
2024-09-30 13:10:00,262.84,262.84,262.44,262.68,3201.0,262.84,262.84,262.44,262.68,3201.0
2024-09-30 13:20:00,262.92,263.29,262.63,262.88,5048.0,262.92,263.29,262.63,262.88,5048.0
2024-09-30 13:30:00,262.71,263.22,262.64,263.22,3326.0,262.71,263.22,262.64,263.22,3326.0
2024-09-30 13:40:00,263.24,263.5,263.15,263.5,14525.0,263.24,263.5,263.15,263.5,14525.0
2024-09-30 13:50:00,263.59,263.59,263.0,263.09,7703.0,263.59,263.59,263.0,263.09,7703.0
2024-09-30 14:00:00,263.11,263.41,263.01,263.2,4447.0,263.11,263.41,263.01,263.2,4447.0
2024-09-30 14:10:00,263.25,263.26,262.24,262.26,5164.0,263.25,263.26,262.24,262.26,5164.0
2024-09-30 14:20:00,262.11,262.11,261.05,261.63,11587.0,262.11,262.11,261.05,261.63,11587.0
2024-09-30 14:30:00,261.62,261.9,260.87,261.65,6385.0,261.62,261.9,260.87,261.65,6385.0
2024-09-30 14:40:00,261.8,262.47,261.74,262.28,6163.0,261.8,262.47,261.74,262.28,6163.0
2024-09-30 14:50:00,262.22,262.48,261.85,261.85,6498.0,262.22,262.48,261.85,261.85,6498.0
2024-09-30 15:00:00,261.83,262.07,261.54,261.64,6690.0,261.83,262.07,261.54,261.64,6690.0
2024-09-30 15:10:00,261.71,261.96,261.18,261.96,9114.0,261.71,261.96,261.18,261.96,9114.0
2024-09-30 15:20:00,261.98,262.19,261.39,261.59,12012.0,261.98,262.19,261.39,261.59,12012.0
2024-09-30 15:30:00,261.76,262.41,261.72,262.34,11834.0,261.76,262.41,261.72,262.34,11834.0
2024-09-30 15:40:00,262.34,262.63,262.17,262.46,17316.0,262.34,262.63,262.17,262.46,17316.0
2024-09-30 15:50:00,262.6,263.67,262.6,263.41,80332.0,262.6,263.67,262.6,263.41,80332.0
2024-10-01 09:30:00,261.94,263.47,257.62,258.64,65913.0,261.94,263.47,257.62,258.64,65913.0
2024-10-01 09:40:00,259.36,260.32,257.4,258.08,17629.0,259.36,260.32,257.4,258.08,17629.0
2024-10-01 09:50:00,257.42,258.1,256.37,257.96,12336.0,257.42,258.1,256.37,257.96,12336.0
2024-10-01 10:00:00,256.83,259.03,255.2,255.2,5194.0,256.83,259.03,255.2,255.2,5194.0
2024-10-01 10:10:00,255.39,256.37,255.0,256.0,10085.0,255.39,256.37,255.0,256.0,10085.0
2024-10-01 10:20:00,255.98,257.8,255.98,256.81,21771.0,255.98,257.8,255.98,256.81,21771.0
2024-10-01 10:30:00,256.81,257.6,256.03,257.06,7238.0,256.81,257.6,256.03,257.06,7238.0
2024-10-01 10:40:00,257.26,257.27,256.68,256.84,4492.0,257.26,257.27,256.68,256.84,4492.0
2024-10-01 10:50:00,256.68,257.0,256.38,257.0,3464.0,256.68,257.0,256.38,257.0,3464.0
2024-10-01 11:00:00,256.98,256.99,255.71,255.87,4885.0,256.98,256.99,255.71,255.87,4885.0
2024-10-01 11:10:00,255.66,255.97,255.41,255.89,4897.0,255.66,255.97,255.41,255.89,4897.0
2024-10-01 11:20:00,256.14,256.98,256.02,256.95,3945.0,256.14,256.98,256.02,256.95,3945.0
2024-10-01 11:30:00,257.0,257.32,256.78,257.31,3757.0,257.0,257.32,256.78,257.31,3757.0
2024-10-01 11:40:00,257.63,257.71,256.83,257.09,5303.0,257.63,257.71,256.83,257.09,5303.0
2024-10-01 11:50:00,257.09,257.09,256.54,256.54,5252.0,257.09,257.09,256.54,256.54,5252.0
2024-10-01 12:00:00,256.56,257.16,256.46,257.0,6126.0,256.56,257.16,256.46,257.0,6126.0
2024-10-01 12:10:00,256.98,257.37,256.79,256.97,7090.0,256.98,257.37,256.79,256.97,7090.0
2024-10-01 12:20:00,256.97,257.15,256.75,257.04,10022.0,256.97,257.15,256.75,257.04,10022.0
2024-10-01 12:30:00,257.0,257.66,256.5,257.58,18205.0,257.0,257.66,256.5,257.58,18205.0
2024-10-01 12:40:00,257.68,257.68,256.86,257.05,3357.0,257.68,257.68,256.86,257.05,3357.0
2024-10-01 12:50:00,257.05,258.05,257.05,258.03,5488.0,257.05,258.05,257.05,258.03,5488.0
2024-10-01 13:00:00,257.84,257.92,257.29,257.76,5614.0,257.84,257.92,257.29,257.76,5614.0
2024-10-01 13:10:00,258.05,258.05,257.14,257.22,1800.0,258.05,258.05,257.14,257.22,1800.0
2024-10-01 13:20:00,257.18,257.39,256.96,257.07,4758.0,257.18,257.39,256.96,257.07,4758.0
2024-10-01 13:30:00,257.07,257.93,257.07,257.79,6854.0,257.07,257.93,257.07,257.79,6854.0
2024-10-01 13:40:00,257.79,257.98,257.58,257.8,3005.0,257.79,257.98,257.58,257.8,3005.0
2024-10-01 13:50:00,257.96,258.79,257.92,258.75,4756.0,257.96,258.79,257.92,258.75,4756.0
2024-10-01 14:00:00,258.83,259.86,258.81,259.86,9283.0,258.83,259.86,258.81,259.86,9283.0
2024-10-01 14:10:00,259.86,260.4,259.64,260.25,6521.0,259.86,260.4,259.64,260.25,6521.0
2024-10-01 14:20:00,260.27,260.61,260.06,260.2,16267.0,260.27,260.61,260.06,260.2,16267.0
2024-10-01 14:30:00,260.39,260.7,260.2,260.28,7346.0,260.39,260.7,260.2,260.28,7346.0
2024-10-01 14:40:00,260.38,260.61,260.22,260.61,3327.0,260.38,260.61,260.22,260.61,3327.0
2024-10-01 14:50:00,260.52,260.6,260.15,260.32,15687.0,260.52,260.6,260.15,260.32,15687.0
2024-10-01 15:00:00,260.28,260.49,260.18,260.33,5595.0,260.28,260.49,260.18,260.33,5595.0
2024-10-01 15:10:00,260.33,260.49,259.88,260.37,15804.0,260.33,260.49,259.88,260.37,15804.0
2024-10-01 15:20:00,260.23,261.4,260.23,260.67,14573.0,260.23,261.4,260.23,260.67,14573.0
2024-10-01 15:30:00,260.73,260.73,259.93,260.2,10274.0,260.73,260.73,259.93,260.2,10274.0
2024-10-01 15:40:00,260.17,260.17,259.35,259.36,14746.0,260.17,260.17,259.35,259.36,14746.0
2024-10-01 15:50:00,259.3,260.08,259.02,259.61,78489.0,259.3,260.08,259.02,259.61,78489.0
2024-10-02 09:30:00,256.77,260.22,256.77,258.09,7715.0,256.77,260.22,256.77,258.09,7715.0
2024-10-02 09:40:00,258.07,260.49,258.07,260.49,13192.0,258.07,260.49,258.07,260.49,13192.0
2024-10-02 09:50:00,259.95,260.49,258.52,258.62,8805.0,259.95,260.49,258.52,258.62,8805.0
2024-10-02 10:00:00,258.89,260.54,258.89,260.2,4935.0,258.89,260.54,258.89,260.2,4935.0
2024-10-02 10:10:00,260.34,260.49,259.15,259.21,3989.0,260.34,260.49,259.15,259.21,3989.0
2024-10-02 10:20:00,259.48,259.85,258.25,259.47,5162.0,259.48,259.85,258.25,259.47,5162.0
2024-10-02 10:30:00,259.27,259.9,259.26,259.72,3355.0,259.27,259.9,259.26,259.72,3355.0
2024-10-02 10:40:00,259.77,260.92,259.6,260.92,2470.0,259.77,260.92,259.6,260.92,2470.0
2024-10-02 10:50:00,261.02,261.02,259.36,259.37,4805.0,261.02,261.02,259.36,259.37,4805.0
2024-10-02 11:00:00,259.56,260.12,259.49,259.85,2572.0,259.56,260.12,259.49,259.85,2572.0
2024-10-02 11:10:00,259.68,260.17,259.53,260.17,3012.0,259.68,260.17,259.53,260.17,3012.0
2024-10-02 11:20:00,260.14,260.74,260.02,260.23,11079.0,260.14,260.74,260.02,260.23,11079.0
2024-10-02 11:30:00,260.4,260.99,260.23,260.99,2831.0,260.4,260.99,260.23,260.99,2831.0
2024-10-02 11:40:00,261.08,261.43,261.05,261.22,7686.0,261.08,261.43,261.05,261.22,7686.0
2024-10-02 11:50:00,261.42,261.54,261.12,261.36,3485.0,261.42,261.54,261.12,261.36,3485.0
2024-10-02 12:00:00,261.21,261.56,261.19,261.42,4011.0,261.21,261.56,261.19,261.42,4011.0
2024-10-02 12:10:00,261.5,261.51,261.09,261.48,3683.0,261.5,261.51,261.09,261.48,3683.0
2024-10-02 12:20:00,261.34,262.32,261.34,262.2,4708.0,261.34,262.32,261.34,262.2,4708.0
2024-10-02 12:30:00,262.1,262.1,261.44,261.62,7110.0,262.1,262.1,261.44,261.62,7110.0
2024-10-02 12:40:00,261.65,261.85,261.55,261.58,4770.0,261.65,261.85,261.55,261.58,4770.0
2024-10-02 12:50:00,261.71,262.18,261.51,261.98,2510.0,261.71,262.18,261.51,261.98,2510.0
2024-10-02 13:00:00,262.02,262.42,262.02,262.42,5820.0,262.02,262.42,262.02,262.42,5820.0
2024-10-02 13:10:00,262.5,262.69,262.2,262.49,4878.0,262.5,262.69,262.2,262.49,4878.0
2024-10-02 13:20:00,262.49,262.8,262.49,262.8,3103.0,262.49,262.8,262.49,262.8,3103.0
2024-10-02 13:30:00,262.69,262.73,262.18,262.5,7367.0,262.69,262.73,262.18,262.5,7367.0
2024-10-02 13:40:00,262.52,262.67,262.1,262.53,6736.0,262.52,262.67,262.1,262.53,6736.0
2024-10-02 13:50:00,262.63,262.94,262.62,262.71,2875.0,262.63,262.94,262.62,262.71,2875.0
2024-10-02 14:00:00,262.71,262.85,261.55,261.66,4945.0,262.71,262.85,261.55,261.66,4945.0
2024-10-02 14:10:00,261.78,261.89,261.58,261.74,4291.0,261.78,261.89,261.58,261.74,4291.0
2024-10-02 14:20:00,261.81,261.82,261.14,261.14,5082.0,261.81,261.82,261.14,261.14,5082.0
2024-10-02 14:30:00,261.44,261.8,261.06,261.32,3912.0,261.44,261.8,261.06,261.32,3912.0
2024-10-02 14:40:00,261.34,261.57,260.57,260.83,6364.0,261.34,261.57,260.57,260.83,6364.0
2024-10-02 14:50:00,260.81,261.32,260.6,261.25,3916.0,260.81,261.32,260.6,261.25,3916.0
2024-10-02 15:00:00,261.24,261.32,261.07,261.17,5771.0,261.24,261.32,261.07,261.17,5771.0
2024-10-02 15:10:00,261.24,261.51,260.99,261.11,6405.0,261.24,261.51,260.99,261.11,6405.0
2024-10-02 15:20:00,261.1,261.11,260.66,260.67,6757.0,261.1,261.11,260.66,260.67,6757.0
2024-10-02 15:30:00,260.67,260.67,260.2,260.33,8905.0,260.67,260.67,260.2,260.33,8905.0
2024-10-02 15:40:00,260.31,260.97,260.17,260.8,37596.0,260.31,260.97,260.17,260.8,37596.0
2024-10-02 15:50:00,260.94,261.59,260.8,261.22,106889.0,260.94,261.59,260.8,261.22,106889.0
2024-10-03 09:30:00,258.96,262.71,258.96,260.63,9044.0,258.96,262.71,258.96,260.63,9044.0
2024-10-03 09:40:00,259.92,260.46,256.0,256.0,10321.0,259.92,260.46,256.0,256.0,10321.0
2024-10-03 09:50:00,256.51,256.93,255.01,256.93,9288.0,256.51,256.93,255.01,256.93,9288.0
2024-10-03 10:00:00,257.84,258.67,257.26,258.22,11128.0,257.84,258.67,257.26,258.22,11128.0
2024-10-03 10:10:00,258.76,258.77,257.23,257.78,6014.0,258.76,258.77,257.23,257.78,6014.0
2024-10-03 10:20:00,257.62,257.63,256.63,256.96,3181.0,257.62,257.63,256.63,256.96,3181.0
2024-10-03 10:30:00,256.89,257.33,256.68,256.88,5545.0,256.89,257.33,256.68,256.88,5545.0
2024-10-03 10:40:00,256.82,257.4,256.39,257.25,6507.0,256.82,257.4,256.39,257.25,6507.0
2024-10-03 10:50:00,257.44,257.85,257.23,257.23,2003.0,257.44,257.85,257.23,257.23,2003.0
2024-10-03 11:00:00,256.96,257.56,256.54,257.19,4240.0,256.96,257.56,256.54,257.19,4240.0
2024-10-03 11:10:00,257.41,257.84,257.17,257.19,8818.0,257.41,257.84,257.17,257.19,8818.0
2024-10-03 11:20:00,257.41,258.11,257.41,257.94,3790.0,257.41,258.11,257.41,257.94,3790.0
2024-10-03 11:30:00,257.96,258.43,257.92,257.92,4194.0,257.96,258.43,257.92,257.92,4194.0
2024-10-03 11:40:00,257.97,258.83,257.97,258.66,3460.0,257.97,258.83,257.97,258.66,3460.0
2024-10-03 11:50:00,258.88,259.12,258.76,258.76,3015.0,258.88,259.12,258.76,258.76,3015.0
2024-10-03 12:00:00,258.75,259.1,258.75,258.92,2140.0,258.75,259.1,258.75,258.92,2140.0
2024-10-03 12:10:00,258.87,259.39,258.87,259.19,3162.0,258.87,259.39,258.87,259.19,3162.0
2024-10-03 12:20:00,259.16,259.29,258.63,258.7,8682.0,259.16,259.29,258.63,258.7,8682.0
2024-10-03 12:30:00,258.54,258.74,258.07,258.07,5716.0,258.54,258.74,258.07,258.07,5716.0
2024-10-03 12:40:00,258.01,258.05,257.27,257.27,2231.0,258.01,258.05,257.27,257.27,2231.0
2024-10-03 12:50:00,257.55,258.19,257.36,257.85,5198.0,257.55,258.19,257.36,257.85,5198.0
2024-10-03 13:00:00,257.74,258.43,257.53,258.28,4493.0,257.74,258.43,257.53,258.28,4493.0
2024-10-03 13:10:00,258.22,258.44,258.08,258.09,3327.0,258.22,258.44,258.08,258.09,3327.0
2024-10-03 13:20:00,258.25,258.9,258.21,258.29,6589.0,258.25,258.9,258.21,258.29,6589.0
2024-10-03 13:30:00,258.19,258.58,257.98,258.29,4990.0,258.19,258.58,257.98,258.29,4990.0
2024-10-03 13:40:00,258.09,258.52,257.75,258.49,4312.0,258.09,258.52,257.75,258.49,4312.0
2024-10-03 13:50:00,258.3,258.5,257.98,258.39,9055.0,258.3,258.5,257.98,258.39,9055.0
2024-10-03 14:00:00,258.44,258.59,258.16,258.29,3644.0,258.44,258.59,258.16,258.29,3644.0
2024-10-03 14:10:00,258.12,258.49,257.69,258.49,17538.0,258.12,258.49,257.69,258.49,17538.0
2024-10-03 14:20:00,258.49,258.54,258.05,258.52,11193.0,258.49,258.54,258.05,258.52,11193.0
2024-10-03 14:30:00,258.43,258.58,258.21,258.53,3866.0,258.43,258.58,258.21,258.53,3866.0
2024-10-03 14:40:00,258.67,258.7,258.23,258.42,9808.0,258.67,258.7,258.23,258.42,9808.0
2024-10-03 14:50:00,258.51,258.54,258.13,258.19,7438.0,258.51,258.54,258.13,258.19,7438.0
2024-10-03 15:00:00,258.15,258.47,257.77,258.4,6732.0,258.15,258.47,257.77,258.4,6732.0
2024-10-03 15:10:00,258.33,258.9,258.27,258.81,5177.0,258.33,258.9,258.27,258.81,5177.0
2024-10-03 15:20:00,258.89,259.0,258.59,258.83,9333.0,258.89,259.0,258.59,258.83,9333.0
2024-10-03 15:30:00,258.79,259.05,258.32,258.99,14276.0,258.79,259.05,258.32,258.99,14276.0
2024-10-03 15:40:00,258.99,259.02,258.12,258.57,19261.0,258.99,259.02,258.12,258.57,19261.0
2024-10-03 15:50:00,258.51,260.15,258.4,259.76,74864.0,258.51,260.15,258.4,259.76,74864.0
2024-10-04 09:30:00,262.94,267.6,261.85,266.04,138261.0,262.94,267.6,261.85,266.04,138261.0
2024-10-04 09:40:00,266.13,267.46,265.71,266.09,14966.0,266.13,267.46,265.71,266.09,14966.0
2024-10-04 09:50:00,265.88,266.24,263.99,265.42,22633.0,265.88,266.24,263.99,265.42,22633.0
2024-10-04 10:00:00,265.39,265.93,264.21,264.5,18923.0,265.39,265.93,264.21,264.5,18923.0
2024-10-04 10:10:00,264.27,266.87,264.27,265.97,5080.0,264.27,266.87,264.27,265.97,5080.0
2024-10-04 10:20:00,266.08,266.2,264.05,264.07,9889.0,266.08,266.2,264.05,264.07,9889.0
2024-10-04 10:30:00,263.9,264.9,262.39,262.84,8670.0,263.9,264.9,262.39,262.84,8670.0
2024-10-04 10:40:00,262.35,262.86,261.73,262.66,6937.0,262.35,262.86,261.73,262.66,6937.0
2024-10-04 10:50:00,262.63,263.84,262.62,263.8,2511.0,262.63,263.84,262.62,263.8,2511.0
2024-10-04 11:00:00,264.08,264.24,262.36,262.43,17338.0,264.08,264.24,262.36,262.43,17338.0
2024-10-04 11:10:00,262.44,262.47,260.71,260.77,7618.0,262.44,262.47,260.71,260.77,7618.0
2024-10-04 11:20:00,260.78,260.91,259.69,260.06,5757.0,260.78,260.91,259.69,260.06,5757.0
2024-10-04 11:30:00,259.87,260.46,259.44,260.28,12800.0,259.87,260.46,259.44,260.28,12800.0
2024-10-04 11:40:00,260.51,260.78,259.38,259.51,9574.0,260.51,260.78,259.38,259.51,9574.0
2024-10-04 11:50:00,259.51,261.14,259.37,261.08,9006.0,259.51,261.14,259.37,261.08,9006.0
2024-10-04 12:00:00,260.73,261.07,260.22,260.88,5182.0,260.73,261.07,260.22,260.88,5182.0
2024-10-04 12:10:00,260.89,261.62,260.82,261.61,2400.0,260.89,261.62,260.82,261.61,2400.0
2024-10-04 12:20:00,261.61,261.63,260.99,261.02,4201.0,261.61,261.63,260.99,261.02,4201.0
2024-10-04 12:30:00,261.17,262.81,261.1,262.81,3358.0,261.17,262.81,261.1,262.81,3358.0
2024-10-04 12:40:00,262.58,263.51,262.58,263.51,1900.0,262.58,263.51,262.58,263.51,1900.0
2024-10-04 12:50:00,263.53,263.53,262.84,262.97,3247.0,263.53,263.53,262.84,262.97,3247.0
2024-10-04 13:00:00,262.74,262.84,262.05,262.05,5943.0,262.74,262.84,262.05,262.05,5943.0
2024-10-04 13:10:00,261.85,261.95,261.5,261.67,6631.0,261.85,261.95,261.5,261.67,6631.0
2024-10-04 13:20:00,261.67,261.67,260.7,260.9,2848.0,261.67,261.67,260.7,260.9,2848.0
2024-10-04 13:30:00,260.91,261.05,260.28,260.56,5955.0,260.91,261.05,260.28,260.56,5955.0
2024-10-04 13:40:00,260.72,261.39,260.71,260.8,2595.0,260.72,261.39,260.71,260.8,2595.0
2024-10-04 13:50:00,260.89,261.2,260.49,261.0,11381.0,260.89,261.2,260.49,261.0,11381.0
2024-10-04 14:00:00,261.01,261.73,261.0,261.29,4688.0,261.01,261.73,261.0,261.29,4688.0
2024-10-04 14:10:00,261.41,261.56,261.1,261.52,3548.0,261.41,261.56,261.1,261.52,3548.0
2024-10-04 14:20:00,261.56,261.88,261.56,261.79,3989.0,261.56,261.88,261.56,261.79,3989.0
2024-10-04 14:30:00,261.73,262.17,261.58,262.14,4942.0,261.73,262.17,261.58,262.14,4942.0
2024-10-04 14:40:00,262.23,262.66,261.91,262.56,8642.0,262.23,262.66,261.91,262.56,8642.0
2024-10-04 14:50:00,262.56,263.01,262.55,262.76,9420.0,262.56,263.01,262.55,262.76,9420.0
2024-10-04 15:00:00,262.76,263.32,262.64,263.07,6533.0,262.76,263.32,262.64,263.07,6533.0
2024-10-04 15:10:00,263.19,263.53,263.04,263.53,4189.0,263.19,263.53,263.04,263.53,4189.0
2024-10-04 15:20:00,263.53,263.82,263.4,263.76,7097.0,263.53,263.82,263.4,263.76,7097.0
2024-10-04 15:30:00,263.73,264.34,263.61,264.32,11988.0,263.73,264.34,263.61,264.32,11988.0
2024-10-04 15:40:00,264.27,264.45,263.64,264.13,26685.0,264.27,264.45,263.64,264.13,26685.0
2024-10-04 15:50:00,264.13,264.39,263.5,264.17,80202.0,264.13,264.39,263.5,264.17,80202.0
2024-10-07 09:30:00,260.51,263.19,258.19,258.19,10494.0,260.51,263.19,258.19,258.19,10494.0
2024-10-07 09:40:00,258.55,258.64,255.03,255.33,15914.0,258.55,258.64,255.03,255.33,15914.0
2024-10-07 09:50:00,255.35,255.58,253.45,253.52,17740.0,255.35,255.58,253.45,253.52,17740.0
2024-10-07 10:00:00,253.9,254.3,253.17,253.64,13876.0,253.9,254.3,253.17,253.64,13876.0
2024-10-07 10:10:00,253.75,254.9,253.63,254.23,20058.0,253.75,254.9,253.63,254.23,20058.0
2024-10-07 10:20:00,254.16,254.16,252.99,253.43,11495.0,254.16,254.16,252.99,253.43,11495.0
2024-10-07 10:30:00,253.43,253.6,251.77,251.78,9165.0,253.43,253.6,251.77,251.78,9165.0
2024-10-07 10:40:00,251.72,251.94,250.82,251.36,27192.0,251.72,251.94,250.82,251.36,27192.0
2024-10-07 10:50:00,251.36,251.84,250.24,250.24,16796.0,251.36,251.84,250.24,250.24,16796.0
2024-10-07 11:00:00,250.27,251.11,249.87,251.0,13770.0,250.27,251.11,249.87,251.0,13770.0
2024-10-07 11:10:00,250.94,251.03,250.14,250.49,4819.0,250.94,251.03,250.14,250.49,4819.0
2024-10-07 11:20:00,250.47,250.52,249.75,250.21,13260.0,250.47,250.52,249.75,250.21,13260.0
2024-10-07 11:30:00,250.52,251.15,250.29,250.71,14544.0,250.52,251.15,250.29,250.71,14544.0
2024-10-07 11:40:00,250.72,251.23,250.56,251.09,4270.0,250.72,251.23,250.56,251.09,4270.0
2024-10-07 11:50:00,251.17,251.29,250.4,250.64,6730.0,251.17,251.29,250.4,250.64,6730.0
2024-10-07 12:00:00,250.64,250.89,250.0,250.02,4162.0,250.64,250.89,250.0,250.02,4162.0
2024-10-07 12:10:00,250.09,250.5,249.94,250.41,4182.0,250.09,250.5,249.94,250.41,4182.0
2024-10-07 12:20:00,250.41,250.82,250.16,250.49,5639.0,250.41,250.82,250.16,250.49,5639.0
2024-10-07 12:30:00,250.64,250.79,250.05,250.42,6568.0,250.64,250.79,250.05,250.42,6568.0
2024-10-07 12:40:00,250.08,250.23,249.15,249.16,8227.0,250.08,250.23,249.15,249.16,8227.0
2024-10-07 12:50:00,249.59,250.16,249.47,249.94,4008.0,249.59,250.16,249.47,249.94,4008.0
2024-10-07 13:00:00,250.07,250.16,249.43,249.63,5585.0,250.07,250.16,249.43,249.63,5585.0
2024-10-07 13:10:00,249.66,249.88,249.45,249.51,10696.0,249.66,249.88,249.45,249.51,10696.0
2024-10-07 13:20:00,249.74,249.74,249.35,249.42,3173.0,249.74,249.74,249.35,249.42,3173.0
2024-10-07 13:30:00,249.26,249.35,248.77,249.02,6894.0,249.26,249.35,248.77,249.02,6894.0
2024-10-07 13:40:00,248.79,248.85,248.36,248.36,9363.0,248.79,248.85,248.36,248.36,9363.0
2024-10-07 13:50:00,248.06,248.28,247.16,247.34,16558.0,248.06,248.28,247.16,247.34,16558.0
2024-10-07 14:00:00,247.1,247.31,246.76,246.87,2576.0,247.1,247.31,246.76,246.87,2576.0
2024-10-07 14:10:00,246.84,246.89,246.41,246.41,16832.0,246.84,246.89,246.41,246.41,16832.0
2024-10-07 14:20:00,246.48,246.96,245.68,245.68,32301.0,246.48,246.96,245.68,245.68,32301.0
2024-10-07 14:30:00,245.68,246.35,244.81,245.93,24894.0,245.68,246.35,244.81,245.93,24894.0
2024-10-07 14:40:00,245.93,246.09,244.77,245.06,10193.0,245.93,246.09,244.77,245.06,10193.0
2024-10-07 14:50:00,244.96,245.48,244.71,245.4,19197.0,244.96,245.48,244.71,245.4,19197.0
2024-10-07 15:00:00,245.4,246.86,245.07,246.76,36498.0,245.4,246.86,245.07,246.76,36498.0
2024-10-07 15:10:00,246.76,246.86,245.98,246.79,17855.0,246.76,246.86,245.98,246.79,17855.0
2024-10-07 15:20:00,246.69,247.08,245.88,246.22,17145.0,246.69,247.08,245.88,246.22,17145.0
2024-10-07 15:30:00,246.23,248.08,245.97,247.62,43077.0,246.23,248.08,245.97,247.62,43077.0
2024-10-07 15:40:00,247.66,248.05,247.14,248.05,26179.0,247.66,248.05,247.14,248.05,26179.0
2024-10-07 15:50:00,248.05,248.59,247.77,248.0,126370.0,248.05,248.59,247.77,248.0,126370.0
2024-10-08 09:30:00,249.2,249.55,247.15,247.46,8393.0,249.2,249.55,247.15,247.46,8393.0
2024-10-08 09:40:00,247.46,249.86,247.45,249.86,19281.0,247.46,249.86,247.45,249.86,19281.0
2024-10-08 09:50:00,249.46,250.27,249.45,249.73,13363.0,249.46,250.27,249.45,249.73,13363.0
2024-10-08 10:00:00,249.71,250.59,249.5,250.18,12859.0,249.71,250.59,249.5,250.18,12859.0
2024-10-08 10:10:00,250.18,250.18,249.16,250.0,7827.0,250.18,250.18,249.16,250.0,7827.0
2024-10-08 10:20:00,249.7,250.27,249.43,249.75,4085.0,249.7,250.27,249.43,249.75,4085.0
2024-10-08 10:30:00,249.78,250.41,249.78,250.29,3092.0,249.78,250.41,249.78,250.29,3092.0
2024-10-08 10:40:00,250.69,251.51,249.84,250.71,11584.0,250.69,251.51,249.84,250.71,11584.0
2024-10-08 10:50:00,251.13,251.47,250.64,250.88,3493.0,251.13,251.47,250.64,250.88,3493.0
2024-10-08 11:00:00,250.7,251.0,250.46,251.0,3735.0,250.7,251.0,250.46,251.0,3735.0
2024-10-08 11:10:00,250.98,251.03,250.56,251.03,2501.0,250.98,251.03,250.56,251.03,2501.0
2024-10-08 11:20:00,251.04,251.99,251.02,251.99,5781.0,251.04,251.99,251.02,251.99,5781.0
2024-10-08 11:30:00,251.99,252.0,251.26,251.73,4000.0,251.99,252.0,251.26,251.73,4000.0
2024-10-08 11:40:00,251.74,251.98,251.73,251.96,13073.0,251.74,251.98,251.73,251.96,13073.0
2024-10-08 11:50:00,251.97,252.63,251.8,252.5,10791.0,251.97,252.63,251.8,252.5,10791.0
2024-10-08 12:00:00,252.53,252.72,252.15,252.25,4536.0,252.53,252.72,252.15,252.25,4536.0
2024-10-08 12:10:00,252.18,252.26,252.08,252.09,600.0,252.18,252.26,252.08,252.09,600.0
2024-10-08 12:20:00,251.97,252.22,251.71,252.22,3253.0,251.97,252.22,251.71,252.22,3253.0
2024-10-08 12:30:00,252.12,252.37,251.98,252.23,6211.0,252.12,252.37,251.98,252.23,6211.0
2024-10-08 12:40:00,252.36,252.6,252.1,252.46,12603.0,252.36,252.6,252.1,252.46,12603.0
2024-10-08 12:50:00,252.52,252.76,252.31,252.41,10430.0,252.52,252.76,252.31,252.41,10430.0
2024-10-08 13:00:00,252.46,252.46,251.32,251.45,12573.0,252.46,252.46,251.32,251.45,12573.0
2024-10-08 13:10:00,251.55,251.8,251.02,251.03,4636.0,251.55,251.8,251.02,251.03,4636.0
2024-10-08 13:20:00,251.05,251.4,250.99,251.4,2349.0,251.05,251.4,250.99,251.4,2349.0
2024-10-08 13:30:00,251.25,251.48,251.08,251.25,4115.0,251.25,251.48,251.08,251.25,4115.0
2024-10-08 13:40:00,251.33,251.68,251.33,251.68,1672.0,251.33,251.68,251.33,251.68,1672.0
2024-10-08 13:50:00,251.71,252.21,251.71,252.21,8357.0,251.71,252.21,251.71,252.21,8357.0
2024-10-08 14:00:00,252.1,252.27,251.69,251.79,6880.0,252.1,252.27,251.69,251.79,6880.0
2024-10-08 14:10:00,251.84,252.0,251.67,251.91,2343.0,251.84,252.0,251.67,251.91,2343.0
2024-10-08 14:20:00,251.86,252.02,251.72,252.01,6542.0,251.86,252.02,251.72,252.01,6542.0
2024-10-08 14:30:00,251.88,251.94,251.4,251.9,5414.0,251.88,251.94,251.4,251.9,5414.0
2024-10-08 14:40:00,252.04,252.11,251.8,252.11,3849.0,252.04,252.11,251.8,252.11,3849.0
2024-10-08 14:50:00,252.09,252.26,251.8,251.89,12301.0,252.09,252.26,251.8,251.89,12301.0
2024-10-08 15:00:00,251.75,251.82,251.3,251.32,7206.0,251.75,251.82,251.3,251.32,7206.0
2024-10-08 15:10:00,251.26,251.26,250.68,250.68,3194.0,251.26,251.26,250.68,250.68,3194.0
2024-10-08 15:20:00,250.69,250.88,250.52,250.61,9493.0,250.69,250.88,250.52,250.61,9493.0
2024-10-08 15:30:00,250.66,250.67,250.18,250.25,10783.0,250.66,250.67,250.18,250.25,10783.0
2024-10-08 15:40:00,250.28,250.62,249.78,250.53,29940.0,250.28,250.62,249.78,250.53,29940.0
2024-10-08 15:50:00,250.6,251.54,250.29,251.35,109142.0,250.6,251.54,250.29,251.35,109142.0
2024-10-09 09:30:00,250.25,252.14,250.02,250.65,7283.0,250.25,252.14,250.02,250.65,7283.0
2024-10-09 09:40:00,250.35,251.94,250.35,250.69,22633.0,250.35,251.94,250.35,250.69,22633.0
2024-10-09 09:50:00,251.07,251.08,249.56,249.95,3424.0,251.07,251.08,249.56,249.95,3424.0
2024-10-09 10:00:00,250.13,250.84,249.61,249.88,7295.0,250.13,250.84,249.61,249.88,7295.0
2024-10-09 10:10:00,249.88,250.48,249.45,249.76,13096.0,249.88,250.48,249.45,249.76,13096.0
2024-10-09 10:20:00,249.76,249.76,248.38,248.44,18077.0,249.76,249.76,248.38,248.44,18077.0
2024-10-09 10:30:00,248.43,248.66,247.52,247.67,6453.0,248.43,248.66,247.52,247.67,6453.0
2024-10-09 10:40:00,247.7,248.99,247.39,248.74,12932.0,247.7,248.99,247.39,248.74,12932.0
2024-10-09 10:50:00,248.65,249.0,248.56,248.97,4904.0,248.65,249.0,248.56,248.97,4904.0
2024-10-09 11:00:00,248.86,249.05,248.47,248.61,4465.0,248.86,249.05,248.47,248.61,4465.0
2024-10-09 11:10:00,248.61,249.75,248.41,249.75,6520.0,248.61,249.75,248.41,249.75,6520.0
2024-10-09 11:20:00,249.77,250.13,249.7,250.03,2757.0,249.77,250.13,249.7,250.03,2757.0
2024-10-09 11:30:00,250.29,250.29,249.85,249.92,1883.0,250.29,250.29,249.85,249.92,1883.0
2024-10-09 11:40:00,249.92,250.56,249.92,250.56,4756.0,249.92,250.56,249.92,250.56,4756.0
2024-10-09 11:50:00,250.4,250.92,250.31,250.76,2180.0,250.4,250.92,250.31,250.76,2180.0
2024-10-09 12:00:00,250.85,250.95,250.42,250.84,5045.0,250.85,250.95,250.42,250.84,5045.0
2024-10-09 12:10:00,250.9,251.17,250.9,250.91,2108.0,250.9,251.17,250.9,250.91,2108.0
2024-10-09 12:20:00,250.71,251.3,250.64,251.05,3122.0,250.71,251.3,250.64,251.05,3122.0
2024-10-09 12:30:00,250.96,251.05,250.75,250.82,3971.0,250.96,251.05,250.75,250.82,3971.0
2024-10-09 12:40:00,250.82,251.06,250.71,250.72,3036.0,250.82,251.06,250.71,250.72,3036.0
2024-10-09 12:50:00,250.54,250.57,250.01,250.35,1406.0,250.54,250.57,250.01,250.35,1406.0
2024-10-09 13:00:00,250.45,251.2,250.01,251.2,7188.0,250.45,251.2,250.01,251.2,7188.0
2024-10-09 13:10:00,250.99,251.59,250.99,251.44,7149.0,250.99,251.59,250.99,251.44,7149.0
2024-10-09 13:20:00,251.59,252.18,251.59,251.88,4818.0,251.59,252.18,251.59,251.88,4818.0
2024-10-09 13:30:00,251.87,252.4,251.78,252.4,6170.0,251.87,252.4,251.78,252.4,6170.0
2024-10-09 13:40:00,252.38,252.96,252.19,252.96,8024.0,252.38,252.96,252.19,252.96,8024.0
2024-10-09 13:50:00,252.96,252.96,252.31,252.43,9397.0,252.96,252.96,252.31,252.43,9397.0
2024-10-09 14:00:00,252.39,252.67,251.81,252.44,7787.0,252.39,252.67,251.81,252.44,7787.0
2024-10-09 14:10:00,252.32,252.62,251.56,251.78,6423.0,252.32,252.62,251.56,251.78,6423.0
2024-10-09 14:20:00,251.8,252.04,251.34,251.66,16001.0,251.8,252.04,251.34,251.66,16001.0
2024-10-09 14:30:00,251.63,251.67,251.56,251.57,4382.0,251.63,251.67,251.56,251.57,4382.0
2024-10-09 14:40:00,251.53,251.72,251.53,251.57,4621.0,251.53,251.72,251.53,251.57,4621.0
2024-10-09 14:50:00,251.6,251.92,250.91,251.04,14582.0,251.6,251.92,250.91,251.04,14582.0
2024-10-09 15:00:00,251.08,251.48,250.89,251.37,7474.0,251.08,251.48,250.89,251.37,7474.0
2024-10-09 15:10:00,251.21,251.44,251.12,251.26,5167.0,251.21,251.44,251.12,251.26,5167.0
2024-10-09 15:20:00,251.24,251.44,250.33,250.52,12651.0,251.24,251.44,250.33,250.52,12651.0
2024-10-09 15:30:00,250.59,250.75,250.27,250.64,34021.0,250.59,250.75,250.27,250.64,34021.0
2024-10-09 15:40:00,250.64,251.38,250.61,251.06,26234.0,250.64,251.38,250.61,251.06,26234.0
2024-10-09 15:50:00,251.31,252.15,251.21,251.79,80677.0,251.31,252.15,251.21,251.79,80677.0
2024-10-10 09:30:00,249.56,249.73,247.77,247.94,14953.0,249.56,249.73,247.77,247.94,14953.0
2024-10-10 09:40:00,248.07,248.12,245.17,245.6,9727.0,248.07,248.12,245.17,245.6,9727.0
2024-10-10 09:50:00,245.6,248.0,245.6,247.49,15896.0,245.6,248.0,245.6,247.49,15896.0
2024-10-10 10:00:00,247.67,248.65,247.63,248.4,7080.0,247.67,248.65,247.63,248.4,7080.0
2024-10-10 10:10:00,248.64,249.06,248.02,248.33,3603.0,248.64,249.06,248.02,248.33,3603.0
2024-10-10 10:20:00,248.09,248.39,247.73,247.95,5091.0,248.09,248.39,247.73,247.95,5091.0
2024-10-10 10:30:00,248.01,248.2,247.06,247.36,4775.0,248.01,248.2,247.06,247.36,4775.0
2024-10-10 10:40:00,247.29,247.29,246.56,246.84,5962.0,247.29,247.29,246.56,246.84,5962.0
2024-10-10 10:50:00,246.72,247.91,246.45,247.69,22952.0,246.72,247.91,246.45,247.69,22952.0
2024-10-10 11:00:00,247.68,248.84,247.65,248.83,7487.0,247.68,248.84,247.65,248.83,7487.0
2024-10-10 11:10:00,248.93,249.2,248.23,248.5,6283.0,248.93,249.2,248.23,248.5,6283.0
2024-10-10 11:20:00,248.25,248.52,248.01,248.16,3812.0,248.25,248.52,248.01,248.16,3812.0
2024-10-10 11:30:00,248.2,248.77,248.15,248.77,3852.0,248.2,248.77,248.15,248.77,3852.0
2024-10-10 11:40:00,248.73,249.3,248.61,249.21,2752.0,248.73,249.3,248.61,249.21,2752.0
2024-10-10 11:50:00,249.18,249.18,248.79,248.79,1100.0,249.18,249.18,248.79,248.79,1100.0
2024-10-10 12:00:00,248.97,249.01,248.82,249.01,1331.0,248.97,249.01,248.82,249.01,1331.0
2024-10-10 12:10:00,249.16,249.4,249.01,249.14,3194.0,249.16,249.4,249.01,249.14,3194.0
2024-10-10 12:20:00,249.14,249.15,248.68,248.68,1115.0,249.14,249.15,248.68,248.68,1115.0
2024-10-10 12:30:00,248.7,248.73,248.45,248.73,1487.0,248.7,248.73,248.45,248.73,1487.0
2024-10-10 12:40:00,248.75,248.75,248.12,248.16,2942.0,248.75,248.75,248.12,248.16,2942.0
2024-10-10 12:50:00,247.99,248.26,247.75,247.81,1969.0,247.99,248.26,247.75,247.81,1969.0
2024-10-10 13:00:00,247.8,247.8,247.21,247.27,4049.0,247.8,247.8,247.21,247.27,4049.0
2024-10-10 13:10:00,247.28,248.0,247.27,248.0,4669.0,247.28,248.0,247.27,248.0,4669.0
2024-10-10 13:20:00,248.0,248.3,248.0,248.18,2404.0,248.0,248.3,248.0,248.18,2404.0
2024-10-10 13:30:00,248.19,248.4,248.13,248.18,10148.0,248.19,248.4,248.13,248.18,10148.0
2024-10-10 13:40:00,248.0,248.08,247.53,247.53,1401.0,248.0,248.08,247.53,247.53,1401.0
2024-10-10 13:50:00,247.76,247.78,247.24,247.78,3867.0,247.76,247.78,247.24,247.78,3867.0
2024-10-10 14:00:00,247.76,247.76,247.1,247.21,2300.0,247.76,247.76,247.1,247.21,2300.0
2024-10-10 14:10:00,246.95,247.11,246.69,246.84,1505.0,246.95,247.11,246.69,246.84,1505.0
2024-10-10 14:20:00,246.87,247.41,246.8,247.26,5845.0,246.87,247.41,246.8,247.26,5845.0
2024-10-10 14:30:00,247.17,247.29,246.85,247.09,5380.0,247.17,247.29,246.85,247.09,5380.0
2024-10-10 14:40:00,247.07,247.1,246.8,247.04,3668.0,247.07,247.1,246.8,247.04,3668.0
2024-10-10 14:50:00,247.1,247.18,246.5,246.67,4292.0,247.1,247.18,246.5,246.67,4292.0
2024-10-10 15:00:00,246.64,246.98,246.56,246.56,6031.0,246.64,246.98,246.56,246.56,6031.0
2024-10-10 15:10:00,246.8,247.0,246.56,246.59,2278.0,246.8,247.0,246.56,246.59,2278.0
2024-10-10 15:20:00,246.72,246.72,246.01,246.21,4370.0,246.72,246.72,246.01,246.21,4370.0
2024-10-10 15:30:00,246.24,246.29,246.09,246.23,5410.0,246.24,246.29,246.09,246.23,5410.0
2024-10-10 15:40:00,246.23,246.5,246.0,246.45,15784.0,246.23,246.5,246.0,246.45,15784.0
2024-10-10 15:50:00,246.51,246.94,246.31,246.83,47127.0,246.51,246.94,246.31,246.83,47127.0
2024-10-11 09:30:00,247.58,249.0,244.35,246.5,25198.0,247.58,249.0,244.35,246.5,25198.0
2024-10-11 09:40:00,246.53,247.12,246.04,246.95,8615.0,246.53,247.12,246.04,246.95,8615.0
2024-10-11 09:50:00,246.48,247.58,246.19,246.19,7749.0,246.48,247.58,246.19,246.19,7749.0
2024-10-11 10:00:00,246.22,248.6,246.1,248.44,22785.0,246.22,248.6,246.1,248.44,22785.0
2024-10-11 10:10:00,248.29,249.22,248.2,248.74,19583.0,248.29,249.22,248.2,248.74,19583.0
2024-10-11 10:20:00,248.84,249.31,248.64,248.93,10033.0,248.84,249.31,248.64,248.93,10033.0
2024-10-11 10:30:00,249.02,250.32,248.71,250.19,11414.0,249.02,250.32,248.71,250.19,11414.0
2024-10-11 10:40:00,250.24,251.26,250.15,251.18,13856.0,250.24,251.26,250.15,251.18,13856.0
2024-10-11 10:50:00,251.0,251.81,250.8,251.04,36411.0,251.0,251.81,250.8,251.04,36411.0
2024-10-11 11:00:00,251.29,251.38,250.7,250.71,8329.0,251.29,251.38,250.7,250.71,8329.0
2024-10-11 11:10:00,250.71,251.24,250.7,250.7,9479.0,250.71,251.24,250.7,250.7,9479.0
2024-10-11 11:20:00,250.8,251.83,250.66,251.81,23672.0,250.8,251.83,250.66,251.81,23672.0
2024-10-11 11:30:00,251.8,252.73,251.5,252.47,14743.0,251.8,252.73,251.5,252.47,14743.0
2024-10-11 11:40:00,252.68,253.07,252.47,252.88,21896.0,252.68,253.07,252.47,252.88,21896.0
2024-10-11 11:50:00,252.89,253.41,252.7,253.35,19315.0,252.89,253.41,252.7,253.35,19315.0
2024-10-11 12:00:00,253.19,253.23,252.14,252.28,7375.0,253.19,253.23,252.14,252.28,7375.0
2024-10-11 12:10:00,252.36,252.6,252.04,252.2,14005.0,252.36,252.6,252.04,252.2,14005.0
2024-10-11 12:20:00,252.04,252.08,251.24,251.24,4705.0,252.04,252.08,251.24,251.24,4705.0
2024-10-11 12:30:00,251.27,251.76,251.2,251.2,6075.0,251.27,251.76,251.2,251.2,6075.0
2024-10-11 12:40:00,251.3,252.23,251.2,252.0,11325.0,251.3,252.23,251.2,252.0,11325.0
2024-10-11 12:50:00,252.0,252.27,251.78,252.21,10262.0,252.0,252.27,251.78,252.21,10262.0
2024-10-11 13:00:00,252.33,252.33,251.56,251.56,8248.0,252.33,252.33,251.56,251.56,8248.0
2024-10-11 13:10:00,251.83,252.13,251.54,251.54,7264.0,251.83,252.13,251.54,251.54,7264.0
2024-10-11 13:20:00,251.59,251.95,251.59,251.78,3142.0,251.59,251.95,251.59,251.78,3142.0
2024-10-11 13:30:00,251.66,251.82,251.5,251.51,7639.0,251.66,251.82,251.5,251.51,7639.0
2024-10-11 13:40:00,251.66,251.89,251.53,251.83,4113.0,251.66,251.89,251.53,251.83,4113.0
2024-10-11 13:50:00,251.83,251.94,251.56,251.56,6137.0,251.83,251.94,251.56,251.56,6137.0
2024-10-11 14:00:00,251.6,251.95,251.5,251.84,5854.0,251.6,251.95,251.5,251.84,5854.0
2024-10-11 14:10:00,251.84,252.57,251.84,252.04,12295.0,251.84,252.57,251.84,252.04,12295.0
2024-10-11 14:20:00,252.04,252.31,251.81,251.81,6369.0,252.04,252.31,251.81,251.81,6369.0
2024-10-11 14:30:00,251.88,252.18,251.66,251.67,4380.0,251.88,252.18,251.66,251.67,4380.0
2024-10-11 14:40:00,251.9,252.29,251.64,252.29,5936.0,251.9,252.29,251.64,252.29,5936.0
2024-10-11 14:50:00,252.26,252.36,251.91,252.05,7913.0,252.26,252.36,251.91,252.05,7913.0
2024-10-11 15:00:00,252.05,252.1,251.71,251.99,6550.0,252.05,252.1,251.71,251.99,6550.0
2024-10-11 15:10:00,251.99,252.18,251.79,251.87,6527.0,251.99,252.18,251.79,251.87,6527.0
2024-10-11 15:20:00,251.85,252.08,251.66,251.97,20939.0,251.85,252.08,251.66,251.97,20939.0
2024-10-11 15:30:00,251.95,252.69,251.93,252.43,12801.0,251.95,252.69,251.93,252.43,12801.0
2024-10-11 15:40:00,252.43,252.48,252.05,252.24,23688.0,252.43,252.48,252.05,252.24,23688.0
2024-10-11 15:50:00,252.32,252.79,252.07,252.29,151042.0,252.32,252.79,252.07,252.29,151042.0
2024-10-14 09:30:00,253.46,253.46,252.9,252.92,3876.0,253.46,253.46,252.9,252.92,3876.0
2024-10-14 09:40:00,252.95,253.71,252.86,252.91,23507.0,252.95,253.71,252.86,252.91,23507.0
2024-10-14 09:50:00,253.67,253.88,252.43,252.55,8099.0,253.67,253.88,252.43,252.55,8099.0
2024-10-14 10:00:00,252.55,252.66,250.99,251.35,12244.0,252.55,252.66,250.99,251.35,12244.0
2024-10-14 10:10:00,251.34,251.49,250.77,250.84,4701.0,251.34,251.49,250.77,250.84,4701.0
2024-10-14 10:20:00,250.83,250.83,250.01,250.21,5804.0,250.83,250.83,250.01,250.21,5804.0
2024-10-14 10:30:00,250.21,250.41,249.82,249.95,5571.0,250.21,250.41,249.82,249.95,5571.0
2024-10-14 10:40:00,249.97,250.37,249.66,250.25,3774.0,249.97,250.37,249.66,250.25,3774.0
2024-10-14 10:50:00,249.73,251.09,249.71,251.05,5153.0,249.73,251.09,249.71,251.05,5153.0
2024-10-14 11:00:00,251.1,251.31,250.66,251.19,6634.0,251.1,251.31,250.66,251.19,6634.0
2024-10-14 11:10:00,251.25,252.19,251.25,251.98,8923.0,251.25,252.19,251.25,251.98,8923.0
2024-10-14 11:20:00,251.98,252.58,251.79,252.38,8045.0,251.98,252.58,251.79,252.38,8045.0
2024-10-14 11:30:00,252.51,252.53,251.65,252.0,13401.0,252.51,252.53,251.65,252.0,13401.0
2024-10-14 11:40:00,252.06,252.57,252.01,252.51,4991.0,252.06,252.57,252.01,252.51,4991.0
2024-10-14 11:50:00,252.57,253.23,252.55,253.23,7495.0,252.57,253.23,252.55,253.23,7495.0
2024-10-14 12:00:00,253.17,253.33,252.75,253.08,9997.0,253.17,253.33,252.75,253.08,9997.0
2024-10-14 12:10:00,253.25,253.41,253.1,253.14,5546.0,253.25,253.41,253.1,253.14,5546.0
2024-10-14 12:20:00,253.04,253.37,252.97,253.2,5169.0,253.04,253.37,252.97,253.2,5169.0
2024-10-14 12:30:00,253.18,253.21,252.75,253.02,5770.0,253.18,253.21,252.75,253.02,5770.0
2024-10-14 12:40:00,253.05,253.06,252.88,252.95,2959.0,253.05,253.06,252.88,252.95,2959.0
2024-10-14 12:50:00,253.0,253.04,252.51,252.59,6439.0,253.0,253.04,252.51,252.59,6439.0
2024-10-14 13:00:00,252.59,252.67,252.54,252.54,1464.0,252.59,252.67,252.54,252.54,1464.0
2024-10-14 13:10:00,252.51,252.51,252.14,252.2,2639.0,252.51,252.51,252.14,252.2,2639.0
2024-10-14 13:20:00,252.13,252.13,251.89,251.89,3470.0,252.13,252.13,251.89,251.89,3470.0
2024-10-14 13:30:00,251.69,251.69,251.27,251.27,3219.0,251.69,251.69,251.27,251.27,3219.0
2024-10-14 13:40:00,251.33,251.53,251.22,251.29,3321.0,251.33,251.53,251.22,251.29,3321.0
2024-10-14 13:50:00,251.44,251.59,251.26,251.27,2150.0,251.44,251.59,251.26,251.27,2150.0
2024-10-14 14:00:00,251.27,251.27,251.04,251.07,5378.0,251.27,251.27,251.04,251.07,5378.0
2024-10-14 14:10:00,251.23,251.28,251.02,251.13,5139.0,251.23,251.28,251.02,251.13,5139.0
2024-10-14 14:20:00,251.14,251.61,251.06,251.41,6007.0,251.14,251.61,251.06,251.41,6007.0
2024-10-14 14:30:00,251.24,251.31,251.07,251.18,2903.0,251.24,251.31,251.07,251.18,2903.0
2024-10-14 14:40:00,251.27,251.28,250.73,250.73,5289.0,251.27,251.28,250.73,250.73,5289.0
2024-10-14 14:50:00,250.77,251.03,250.73,250.75,4849.0,250.77,251.03,250.73,250.75,4849.0
2024-10-14 15:00:00,250.75,251.28,250.67,251.27,6282.0,250.75,251.28,250.67,251.27,6282.0
2024-10-14 15:10:00,251.27,251.29,250.91,250.98,6588.0,251.27,251.29,250.91,250.98,6588.0
2024-10-14 15:20:00,250.95,251.05,250.92,251.04,9431.0,250.95,251.05,250.92,251.04,9431.0
2024-10-14 15:30:00,250.98,250.98,250.23,250.23,9880.0,250.98,250.98,250.23,250.23,9880.0
2024-10-14 15:40:00,250.24,250.52,249.84,250.46,29638.0,250.24,250.52,249.84,250.46,29638.0
2024-10-14 15:50:00,250.46,251.27,250.09,251.2,67614.0,250.46,251.27,250.09,251.2,67614.0
2024-10-15 09:30:00,252.53,255.94,252.53,254.45,19174.0,252.53,255.94,252.53,254.45,19174.0
2024-10-15 09:40:00,254.43,257.02,254.43,257.01,7001.0,254.43,257.02,254.43,257.01,7001.0
2024-10-15 09:50:00,256.91,256.91,254.82,255.59,15867.0,256.91,256.91,254.82,255.59,15867.0
2024-10-15 10:00:00,255.3,256.61,255.28,256.61,14290.0,255.3,256.61,255.28,256.61,14290.0
2024-10-15 10:10:00,256.61,257.31,256.16,257.31,5730.0,256.61,257.31,256.16,257.31,5730.0
2024-10-15 10:20:00,257.48,258.43,256.69,258.24,19267.0,257.48,258.43,256.69,258.24,19267.0
2024-10-15 10:30:00,258.07,258.28,257.04,257.18,20885.0,258.07,258.28,257.04,257.18,20885.0
2024-10-15 10:40:00,257.43,258.32,257.02,258.32,19670.0,257.43,258.32,257.02,258.32,19670.0
2024-10-15 10:50:00,258.05,259.03,257.63,257.63,8466.0,258.05,259.03,257.63,257.63,8466.0
2024-10-15 11:00:00,257.75,258.17,257.31,258.06,3895.0,257.75,258.17,257.31,258.06,3895.0
2024-10-15 11:10:00,257.75,257.97,257.4,257.97,5552.0,257.75,257.97,257.4,257.97,5552.0
2024-10-15 11:20:00,257.97,258.16,257.74,258.15,8644.0,257.97,258.16,257.74,258.15,8644.0
2024-10-15 11:30:00,258.19,258.38,257.88,258.04,14129.0,258.19,258.38,257.88,258.04,14129.0
2024-10-15 11:40:00,258.04,258.5,257.48,257.54,4672.0,258.04,258.5,257.48,257.54,4672.0
2024-10-15 11:50:00,257.67,257.67,257.1,257.48,2930.0,257.67,257.67,257.1,257.48,2930.0
2024-10-15 12:00:00,257.31,257.41,257.1,257.24,3326.0,257.31,257.41,257.1,257.24,3326.0
2024-10-15 12:10:00,257.24,257.75,257.05,257.34,4394.0,257.24,257.75,257.05,257.34,4394.0
2024-10-15 12:20:00,257.41,257.61,257.33,257.39,3955.0,257.41,257.61,257.33,257.39,3955.0
2024-10-15 12:30:00,257.39,257.61,257.13,257.54,5885.0,257.39,257.61,257.13,257.54,5885.0
2024-10-15 12:40:00,257.16,257.22,256.99,257.22,4220.0,257.16,257.22,256.99,257.22,4220.0
2024-10-15 12:50:00,257.03,257.4,257.0,257.4,3289.0,257.03,257.4,257.0,257.4,3289.0
2024-10-15 13:00:00,257.31,257.4,256.33,256.52,7979.0,257.31,257.4,256.33,256.52,7979.0
2024-10-15 13:10:00,255.52,256.27,255.52,256.19,2999.0,255.52,256.27,255.52,256.19,2999.0
2024-10-15 13:20:00,256.46,256.46,255.99,256.12,1400.0,256.46,256.46,255.99,256.12,1400.0
2024-10-15 13:30:00,256.13,256.33,255.95,255.96,3432.0,256.13,256.33,255.95,255.96,3432.0
2024-10-15 13:40:00,256.06,256.34,255.87,255.99,3124.0,256.06,256.34,255.87,255.99,3124.0
2024-10-15 13:50:00,255.9,255.9,255.17,255.17,3964.0,255.9,255.9,255.17,255.17,3964.0
2024-10-15 14:00:00,255.19,255.4,254.93,255.09,5778.0,255.19,255.4,254.93,255.09,5778.0
2024-10-15 14:10:00,255.1,255.6,254.92,255.6,6146.0,255.1,255.6,254.92,255.6,6146.0
2024-10-15 14:20:00,255.88,255.88,254.9,254.94,9912.0,255.88,255.88,254.9,254.94,9912.0
2024-10-15 14:30:00,255.24,256.2,255.11,255.83,6653.0,255.24,256.2,255.11,255.83,6653.0
2024-10-15 14:40:00,255.72,256.22,255.51,255.51,4253.0,255.72,256.22,255.51,255.51,4253.0
2024-10-15 14:50:00,255.45,256.16,255.45,255.88,4833.0,255.45,256.16,255.45,255.88,4833.0
2024-10-15 15:00:00,255.8,256.0,254.68,254.99,7907.0,255.8,256.0,254.68,254.99,7907.0
2024-10-15 15:10:00,254.84,254.98,254.33,254.58,8000.0,254.84,254.98,254.33,254.58,8000.0
2024-10-15 15:20:00,254.63,254.7,254.16,254.16,5014.0,254.63,254.7,254.16,254.16,5014.0
2024-10-15 15:30:00,254.35,254.35,253.81,254.21,10487.0,254.35,254.35,253.81,254.21,10487.0
2024-10-15 15:40:00,254.11,254.31,253.37,253.59,11276.0,254.11,254.31,253.37,253.59,11276.0
2024-10-15 15:50:00,253.74,253.74,252.78,253.1,53204.0,253.74,253.74,252.78,253.1,53204.0
2024-10-16 09:30:00,253.0,256.48,253.0,256.02,12188.0,253.0,256.48,253.0,256.02,12188.0
2024-10-16 09:40:00,254.98,256.64,254.97,256.64,1600.0,254.98,256.64,254.97,256.64,1600.0
2024-10-16 09:50:00,256.73,258.52,256.55,258.44,13050.0,256.73,258.52,256.55,258.44,13050.0
2024-10-16 10:00:00,258.43,259.02,258.12,258.56,16065.0,258.43,259.02,258.12,258.56,16065.0
2024-10-16 10:10:00,258.46,259.47,258.44,258.99,15271.0,258.46,259.47,258.44,258.99,15271.0
2024-10-16 10:20:00,258.82,259.02,258.43,258.72,13468.0,258.82,259.02,258.43,258.72,13468.0
2024-10-16 10:30:00,258.58,259.06,258.28,258.54,11390.0,258.58,259.06,258.28,258.54,11390.0
2024-10-16 10:40:00,258.34,258.62,258.02,258.25,17852.0,258.34,258.62,258.02,258.25,17852.0
2024-10-16 10:50:00,258.26,258.61,257.84,257.84,9917.0,258.26,258.61,257.84,257.84,9917.0
2024-10-16 11:00:00,258.02,258.67,258.02,258.28,6236.0,258.02,258.67,258.02,258.28,6236.0
2024-10-16 11:10:00,258.17,258.48,258.01,258.01,5607.0,258.17,258.48,258.01,258.01,5607.0
2024-10-16 11:20:00,258.13,258.16,257.67,257.84,7521.0,258.13,258.16,257.67,257.84,7521.0
2024-10-16 11:30:00,257.75,258.1,257.59,257.77,9177.0,257.75,258.1,257.59,257.77,9177.0
2024-10-16 11:40:00,257.9,258.16,257.04,257.49,8338.0,257.9,258.16,257.04,257.49,8338.0
2024-10-16 11:50:00,257.46,257.65,257.22,257.55,5447.0,257.46,257.65,257.22,257.55,5447.0
2024-10-16 12:00:00,257.5,257.81,256.48,256.5,15805.0,257.5,257.81,256.48,256.5,15805.0
2024-10-16 12:10:00,256.65,257.04,256.25,256.37,10351.0,256.65,257.04,256.25,256.37,10351.0
2024-10-16 12:20:00,256.4,256.6,256.2,256.27,11217.0,256.4,256.6,256.2,256.27,11217.0
2024-10-16 12:30:00,256.31,256.87,256.23,256.82,14388.0,256.31,256.87,256.23,256.82,14388.0
2024-10-16 12:40:00,256.75,257.54,256.63,257.54,13927.0,256.75,257.54,256.63,257.54,13927.0
2024-10-16 12:50:00,257.51,257.73,256.95,257.13,8684.0,257.51,257.73,256.95,257.13,8684.0
2024-10-16 13:00:00,257.1,257.15,256.3,256.3,5029.0,257.1,257.15,256.3,256.3,5029.0
2024-10-16 13:10:00,256.3,256.72,256.3,256.62,4233.0,256.3,256.72,256.3,256.62,4233.0
2024-10-16 13:20:00,256.73,257.98,256.71,257.98,6422.0,256.73,257.98,256.71,257.98,6422.0
2024-10-16 13:30:00,257.92,258.58,257.77,258.41,11363.0,257.92,258.58,257.77,258.41,11363.0
2024-10-16 13:40:00,258.44,258.59,258.11,258.4,5325.0,258.44,258.59,258.11,258.4,5325.0
2024-10-16 13:50:00,258.38,258.39,257.6,257.64,9474.0,258.38,258.39,257.6,257.64,9474.0
2024-10-16 14:00:00,257.75,257.95,257.42,257.61,3787.0,257.75,257.95,257.42,257.61,3787.0
2024-10-16 14:10:00,257.78,258.31,257.74,258.2,6731.0,257.78,258.31,257.74,258.2,6731.0
2024-10-16 14:20:00,258.2,258.8,258.2,258.75,8977.0,258.2,258.8,258.2,258.75,8977.0
2024-10-16 14:30:00,258.88,258.93,258.61,258.68,7557.0,258.88,258.93,258.61,258.68,7557.0
2024-10-16 14:40:00,258.82,258.97,258.28,258.33,11857.0,258.82,258.97,258.28,258.33,11857.0
2024-10-16 14:50:00,258.33,258.62,258.23,258.31,7441.0,258.33,258.62,258.23,258.31,7441.0
2024-10-16 15:00:00,258.33,258.44,257.78,257.89,7779.0,258.33,258.44,257.78,257.89,7779.0
2024-10-16 15:10:00,257.95,258.42,257.95,258.39,5896.0,257.95,258.42,257.95,258.39,5896.0
2024-10-16 15:20:00,258.47,258.67,258.31,258.64,11430.0,258.47,258.67,258.31,258.64,11430.0
2024-10-16 15:30:00,258.56,259.1,258.46,258.87,11958.0,258.56,259.1,258.46,258.87,11958.0
2024-10-16 15:40:00,258.88,259.19,258.47,258.62,20961.0,258.88,259.19,258.47,258.62,20961.0
2024-10-16 15:50:00,258.57,259.33,258.32,259.05,92228.0,258.57,259.33,258.32,259.05,92228.0
2024-10-17 09:30:00,259.29,260.89,259.17,260.01,12570.0,259.29,260.89,259.17,260.01,12570.0
2024-10-17 09:40:00,259.99,260.95,259.25,260.82,9671.0,259.99,260.95,259.25,260.82,9671.0
2024-10-17 09:50:00,261.0,261.29,260.65,260.98,13181.0,261.0,261.29,260.65,260.98,13181.0
2024-10-17 10:00:00,261.18,261.66,260.71,261.17,12014.0,261.18,261.66,260.71,261.17,12014.0
2024-10-17 10:10:00,260.95,261.11,260.08,260.28,3226.0,260.95,261.11,260.08,260.28,3226.0
2024-10-17 10:20:00,260.38,260.76,259.59,259.93,2243.0,260.38,260.76,259.59,259.93,2243.0
2024-10-17 10:30:00,259.84,260.15,259.48,260.15,1701.0,259.84,260.15,259.48,260.15,1701.0
2024-10-17 10:40:00,260.23,260.28,259.82,260.1,1112.0,260.23,260.28,259.82,260.1,1112.0
2024-10-17 10:50:00,260.38,261.23,260.37,260.82,2728.0,260.38,261.23,260.37,260.82,2728.0
2024-10-17 11:00:00,260.56,260.62,260.07,260.5,2592.0,260.56,260.62,260.07,260.5,2592.0
2024-10-17 11:10:00,260.3,260.3,259.23,259.35,1010.0,260.3,260.3,259.23,259.35,1010.0
2024-10-17 11:20:00,259.34,259.94,259.33,259.94,1401.0,259.34,259.94,259.33,259.94,1401.0
2024-10-17 11:30:00,260.07,260.17,259.89,260.1,2600.0,260.07,260.17,259.89,260.1,2600.0
2024-10-17 11:40:00,260.09,260.17,259.92,259.94,2105.0,260.09,260.17,259.92,259.94,2105.0
2024-10-17 11:50:00,259.9,260.4,259.9,259.99,4084.0,259.9,260.4,259.9,259.99,4084.0
2024-10-17 12:00:00,260.21,260.33,260.07,260.08,930.0,260.21,260.33,260.07,260.08,930.0
2024-10-17 12:10:00,260.03,260.11,260.03,260.11,400.0,260.03,260.11,260.03,260.11,400.0
2024-10-17 12:20:00,259.93,260.37,259.89,260.06,8240.0,259.93,260.37,259.89,260.06,8240.0
2024-10-17 12:30:00,260.07,260.6,260.07,260.6,2458.0,260.07,260.6,260.07,260.6,2458.0
2024-10-17 12:40:00,260.63,260.74,260.48,260.6,2609.0,260.63,260.74,260.48,260.6,2609.0
2024-10-17 12:50:00,260.63,260.8,260.35,260.65,3433.0,260.63,260.8,260.35,260.65,3433.0
2024-10-17 13:00:00,260.62,260.75,260.39,260.59,2303.0,260.62,260.75,260.39,260.59,2303.0
2024-10-17 13:10:00,260.59,260.59,259.81,259.81,8305.0,260.59,260.59,259.81,259.81,8305.0
2024-10-17 13:20:00,259.69,260.01,259.66,259.92,4504.0,259.69,260.01,259.66,259.92,4504.0
2024-10-17 13:30:00,260.0,260.48,259.95,260.43,19960.0,260.0,260.48,259.95,260.43,19960.0
2024-10-17 13:40:00,260.39,260.61,260.26,260.33,3003.0,260.39,260.61,260.26,260.33,3003.0
2024-10-17 13:50:00,260.22,260.57,260.22,260.48,2777.0,260.22,260.57,260.22,260.48,2777.0
2024-10-17 14:00:00,260.53,260.53,260.02,260.17,3082.0,260.53,260.53,260.02,260.17,3082.0
2024-10-17 14:10:00,260.17,260.53,260.06,260.41,2597.0,260.17,260.53,260.06,260.41,2597.0
2024-10-17 14:20:00,260.34,260.35,259.99,260.12,5602.0,260.34,260.35,259.99,260.12,5602.0
2024-10-17 14:30:00,260.06,260.21,259.86,259.94,5665.0,260.06,260.21,259.86,259.94,5665.0
2024-10-17 14:40:00,259.9,260.1,259.27,259.27,5635.0,259.9,260.1,259.27,259.27,5635.0
2024-10-17 14:50:00,259.34,259.6,259.19,259.45,4215.0,259.34,259.6,259.19,259.45,4215.0
2024-10-17 15:00:00,259.69,259.78,259.12,259.29,3921.0,259.69,259.78,259.12,259.29,3921.0
2024-10-17 15:10:00,259.25,259.63,259.25,259.49,4105.0,259.25,259.63,259.25,259.49,4105.0
2024-10-17 15:20:00,259.5,259.67,259.38,259.67,6184.0,259.5,259.67,259.38,259.67,6184.0
2024-10-17 15:30:00,259.53,259.6,259.3,259.5,6464.0,259.53,259.6,259.3,259.5,6464.0
2024-10-17 15:40:00,259.6,260.18,259.58,260.08,17528.0,259.6,260.18,259.58,260.08,17528.0
2024-10-17 15:50:00,260.08,261.05,259.95,260.87,89970.0,260.08,261.05,259.95,260.87,89970.0
2024-10-18 09:30:00,261.05,262.68,258.5,258.51,5233.0,261.05,262.68,258.5,258.51,5233.0
2024-10-18 09:40:00,259.23,259.23,258.28,259.21,3625.0,259.23,259.23,258.28,259.21,3625.0
2024-10-18 09:50:00,259.21,259.21,256.21,256.37,11456.0,259.21,259.21,256.21,256.37,11456.0
2024-10-18 10:00:00,256.55,257.34,256.25,256.77,10296.0,256.55,257.34,256.25,256.77,10296.0
2024-10-18 10:10:00,256.93,257.29,256.21,256.8,7692.0,256.93,257.29,256.21,256.8,7692.0
2024-10-18 10:20:00,257.03,257.24,256.37,256.77,4177.0,257.03,257.24,256.37,256.77,4177.0
2024-10-18 10:30:00,256.86,257.28,256.21,256.6,4986.0,256.86,257.28,256.21,256.6,4986.0
2024-10-18 10:40:00,256.95,256.95,256.41,256.84,1250.0,256.95,256.95,256.41,256.84,1250.0
2024-10-18 10:50:00,256.66,257.33,256.29,257.0,7649.0,256.66,257.33,256.29,257.0,7649.0
2024-10-18 11:00:00,256.98,257.41,256.7,256.7,4399.0,256.98,257.41,256.7,256.7,4399.0
2024-10-18 11:10:00,257.02,257.12,256.21,256.45,1902.0,257.02,257.12,256.21,256.45,1902.0
2024-10-18 11:20:00,256.43,256.98,256.08,256.98,3512.0,256.43,256.98,256.08,256.98,3512.0
2024-10-18 11:30:00,256.98,257.37,256.84,257.13,3829.0,256.98,257.37,256.84,257.13,3829.0
2024-10-18 11:40:00,257.37,257.74,256.97,257.13,3863.0,257.37,257.74,256.97,257.13,3863.0
2024-10-18 11:50:00,257.13,257.38,256.95,257.3,2400.0,257.13,257.38,256.95,257.3,2400.0
2024-10-18 12:00:00,257.3,257.58,257.04,257.45,3503.0,257.3,257.58,257.04,257.45,3503.0
2024-10-18 12:10:00,257.3,257.65,257.25,257.52,2012.0,257.3,257.65,257.25,257.52,2012.0
2024-10-18 12:20:00,257.65,257.96,257.36,257.96,3498.0,257.65,257.96,257.36,257.96,3498.0
2024-10-18 12:30:00,257.86,258.4,257.74,258.4,1400.0,257.86,258.4,257.74,258.4,1400.0
2024-10-18 12:40:00,258.36,258.71,258.15,258.61,3371.0,258.36,258.71,258.15,258.61,3371.0
2024-10-18 12:50:00,258.29,258.61,258.29,258.37,1313.0,258.29,258.61,258.29,258.37,1313.0
2024-10-18 13:00:00,258.61,258.61,257.93,257.98,4839.0,258.61,258.61,257.93,257.98,4839.0
2024-10-18 13:10:00,257.88,258.25,257.76,257.76,5463.0,257.88,258.25,257.76,257.76,5463.0
2024-10-18 13:20:00,257.65,257.99,257.54,257.66,2362.0,257.65,257.99,257.54,257.66,2362.0
2024-10-18 13:30:00,257.76,258.26,257.71,258.26,4245.0,257.76,258.26,257.71,258.26,4245.0
2024-10-18 13:40:00,258.26,258.26,257.82,258.23,1515.0,258.26,258.26,257.82,258.23,1515.0
2024-10-18 13:50:00,258.12,258.26,257.65,257.77,7989.0,258.12,258.26,257.65,257.77,7989.0
2024-10-18 14:00:00,257.82,257.82,257.3,257.33,15838.0,257.82,257.82,257.3,257.33,15838.0
2024-10-18 14:10:00,257.52,257.58,257.35,257.43,9557.0,257.52,257.58,257.35,257.43,9557.0
2024-10-18 14:20:00,257.43,257.47,257.07,257.28,7994.0,257.43,257.47,257.07,257.28,7994.0
2024-10-18 14:30:00,257.16,257.27,256.87,257.14,6774.0,257.16,257.27,256.87,257.14,6774.0
2024-10-18 14:40:00,256.94,257.92,256.26,256.26,11652.0,256.94,257.92,256.26,256.26,11652.0
2024-10-18 14:50:00,256.36,256.46,255.91,256.46,14456.0,256.36,256.46,255.91,256.46,14456.0
2024-10-18 15:00:00,256.55,256.95,256.36,256.61,8767.0,256.55,256.95,256.36,256.61,8767.0
2024-10-18 15:10:00,256.95,257.38,256.49,257.34,34275.0,256.95,257.38,256.49,257.34,34275.0
2024-10-18 15:20:00,257.34,257.74,257.23,257.56,13163.0,257.34,257.74,257.23,257.56,13163.0
2024-10-18 15:30:00,257.51,257.97,257.21,257.97,14537.0,257.51,257.97,257.21,257.97,14537.0
2024-10-18 15:40:00,257.94,258.6,257.94,258.26,20631.0,257.94,258.6,257.94,258.26,20631.0
2024-10-18 15:50:00,258.24,259.16,257.58,257.68,91717.0,258.24,259.16,257.58,257.68,91717.0
2024-10-21 09:30:00,256.59,256.59,253.51,254.45,25817.0,256.59,256.59,253.51,254.45,25817.0
2024-10-21 09:40:00,254.39,254.65,253.28,254.04,19165.0,254.39,254.65,253.28,254.04,19165.0
2024-10-21 09:50:00,254.45,254.75,253.0,253.46,47255.0,254.45,254.75,253.0,253.46,47255.0
2024-10-21 10:00:00,253.35,253.81,253.27,253.38,9568.0,253.35,253.81,253.27,253.38,9568.0
2024-10-21 10:10:00,253.7,254.18,253.58,254.0,10338.0,253.7,254.18,253.58,254.0,10338.0
2024-10-21 10:20:00,254.14,254.49,253.88,254.16,11470.0,254.14,254.49,253.88,254.16,11470.0
2024-10-21 10:30:00,254.06,254.15,253.84,254.05,22250.0,254.06,254.15,253.84,254.05,22250.0
2024-10-21 10:40:00,254.14,255.37,254.03,254.42,27336.0,254.14,255.37,254.03,254.42,27336.0
2024-10-21 10:50:00,254.52,254.62,254.4,254.51,7107.0,254.52,254.62,254.4,254.51,7107.0
2024-10-21 11:00:00,254.52,254.52,253.54,254.06,12835.0,254.52,254.52,253.54,254.06,12835.0
2024-10-21 11:10:00,254.14,254.69,254.14,254.43,5352.0,254.14,254.69,254.14,254.43,5352.0
2024-10-21 11:20:00,254.33,254.42,254.09,254.09,3108.0,254.33,254.42,254.09,254.09,3108.0
2024-10-21 11:30:00,254.04,254.14,253.53,253.62,6143.0,254.04,254.14,253.53,253.62,6143.0
2024-10-21 11:40:00,253.74,253.76,253.34,253.44,8720.0,253.74,253.76,253.34,253.44,8720.0
2024-10-21 11:50:00,253.43,254.54,253.43,254.28,5956.0,253.43,254.54,253.43,254.28,5956.0
2024-10-21 12:00:00,254.29,254.6,254.13,254.58,2972.0,254.29,254.6,254.13,254.58,2972.0
2024-10-21 12:10:00,254.65,254.73,254.3,254.44,12136.0,254.65,254.73,254.3,254.44,12136.0
2024-10-21 12:20:00,254.53,254.53,254.3,254.4,900.0,254.53,254.53,254.3,254.4,900.0
2024-10-21 12:30:00,254.4,254.54,254.01,254.09,3534.0,254.4,254.54,254.01,254.09,3534.0
2024-10-21 12:40:00,253.94,254.17,253.94,254.09,2829.0,253.94,254.17,253.94,254.09,2829.0
2024-10-21 12:50:00,254.26,254.72,254.26,254.6,10926.0,254.26,254.72,254.26,254.6,10926.0
2024-10-21 13:00:00,254.6,254.85,254.31,254.51,20384.0,254.6,254.85,254.31,254.51,20384.0
2024-10-21 13:10:00,254.54,255.34,254.29,255.27,41154.0,254.54,255.34,254.29,255.27,41154.0
2024-10-21 13:20:00,255.25,255.3,254.75,254.94,4366.0,255.25,255.3,254.75,254.94,4366.0
2024-10-21 13:30:00,254.95,255.32,254.94,255.24,2436.0,254.95,255.32,254.94,255.24,2436.0
2024-10-21 13:40:00,255.38,255.48,255.17,255.29,6034.0,255.38,255.48,255.17,255.29,6034.0
2024-10-21 13:50:00,255.29,255.32,254.9,255.08,5015.0,255.29,255.32,254.9,255.08,5015.0
2024-10-21 14:00:00,254.95,255.14,254.82,254.94,9070.0,254.95,255.14,254.82,254.94,9070.0
2024-10-21 14:10:00,254.83,255.06,254.74,254.79,5659.0,254.83,255.06,254.74,254.79,5659.0
2024-10-21 14:20:00,254.89,254.89,254.34,254.47,4317.0,254.89,254.89,254.34,254.47,4317.0
2024-10-21 14:30:00,254.47,254.47,254.12,254.12,7886.0,254.47,254.47,254.12,254.12,7886.0
2024-10-21 14:40:00,254.14,254.14,253.54,253.85,2506.0,254.14,254.14,253.54,253.85,2506.0
2024-10-21 14:50:00,253.91,253.91,253.32,253.69,5589.0,253.91,253.91,253.32,253.69,5589.0
2024-10-21 15:00:00,253.67,254.15,253.67,254.12,6748.0,253.67,254.15,253.67,254.12,6748.0
2024-10-21 15:10:00,254.14,254.99,254.11,254.91,12160.0,254.14,254.99,254.11,254.91,12160.0
2024-10-21 15:20:00,254.91,255.35,254.82,255.01,7451.0,254.91,255.35,254.82,255.01,7451.0
2024-10-21 15:30:00,255.19,255.63,255.18,255.33,9552.0,255.19,255.63,255.18,255.33,9552.0
2024-10-21 15:40:00,255.4,255.88,255.05,255.23,22035.0,255.4,255.88,255.05,255.23,22035.0
2024-10-21 15:50:00,255.4,255.54,254.88,255.43,66764.0,255.4,255.54,254.88,255.43,66764.0
2024-10-22 09:30:00,252.96,253.97,251.33,252.96,5406.0,252.96,253.97,251.33,252.96,5406.0
2024-10-22 09:40:00,252.84,252.84,251.62,252.06,5796.0,252.84,252.84,251.62,252.06,5796.0
2024-10-22 09:50:00,252.07,253.29,252.06,253.06,15005.0,252.07,253.29,252.06,253.06,15005.0
2024-10-22 10:00:00,252.96,253.28,252.58,253.12,4739.0,252.96,253.28,252.58,253.12,4739.0
2024-10-22 10:10:00,253.39,253.83,253.05,253.2,2632.0,253.39,253.83,253.05,253.2,2632.0
2024-10-22 10:20:00,253.21,253.21,252.87,253.06,1526.0,253.21,253.21,252.87,253.06,1526.0
2024-10-22 10:30:00,253.06,253.35,252.87,253.27,1742.0,253.06,253.35,252.87,253.27,1742.0
2024-10-22 10:40:00,253.26,253.28,252.85,253.05,1730.0,253.26,253.28,252.85,253.05,1730.0
2024-10-22 10:50:00,253.05,253.05,252.94,252.94,698.0,253.05,253.05,252.94,252.94,698.0
2024-10-22 11:00:00,253.08,253.26,252.34,252.76,13943.0,253.08,253.26,252.34,252.76,13943.0
2024-10-22 11:10:00,253.0,253.0,252.51,252.67,4543.0,253.0,253.0,252.51,252.67,4543.0
2024-10-22 11:20:00,252.5,252.5,252.02,252.09,2340.0,252.5,252.5,252.02,252.09,2340.0
2024-10-22 11:30:00,252.09,252.16,251.98,252.14,1600.0,252.09,252.16,251.98,252.14,1600.0
2024-10-22 11:40:00,252.06,252.11,251.79,251.98,3957.0,252.06,252.11,251.79,251.98,3957.0
2024-10-22 11:50:00,252.0,252.0,251.51,251.61,1885.0,252.0,252.0,251.51,251.61,1885.0
2024-10-22 12:00:00,251.58,252.29,251.53,252.27,4696.0,251.58,252.29,251.53,252.27,4696.0
2024-10-22 12:10:00,252.16,252.42,252.02,252.04,2622.0,252.16,252.42,252.02,252.04,2622.0
2024-10-22 12:20:00,252.04,252.12,251.65,251.68,3608.0,252.04,252.12,251.65,251.68,3608.0
2024-10-22 12:30:00,251.68,252.11,251.62,252.08,5040.0,251.68,252.11,251.62,252.08,5040.0
2024-10-22 12:40:00,252.03,252.29,251.99,252.13,1272.0,252.03,252.29,251.99,252.13,1272.0
2024-10-22 12:50:00,252.14,252.9,252.14,252.8,4875.0,252.14,252.9,252.14,252.8,4875.0
2024-10-22 13:00:00,252.86,253.03,252.47,252.53,9806.0,252.86,253.03,252.47,252.53,9806.0
2024-10-22 13:10:00,252.47,252.68,252.46,252.61,1900.0,252.47,252.68,252.46,252.61,1900.0
2024-10-22 13:20:00,252.61,252.8,252.51,252.52,5894.0,252.61,252.8,252.51,252.52,5894.0
2024-10-22 13:30:00,252.52,253.01,252.48,252.99,5208.0,252.52,253.01,252.48,252.99,5208.0
2024-10-22 13:40:00,253.05,253.05,252.86,252.86,1800.0,253.05,253.05,252.86,252.86,1800.0
2024-10-22 13:50:00,253.11,253.71,253.11,253.57,8061.0,253.11,253.71,253.11,253.57,8061.0
2024-10-22 14:00:00,253.57,253.75,253.54,253.63,1792.0,253.57,253.75,253.54,253.63,1792.0
2024-10-22 14:10:00,253.63,253.65,253.39,253.53,16848.0,253.63,253.65,253.39,253.53,16848.0
2024-10-22 14:20:00,253.53,254.24,253.52,254.16,4347.0,253.53,254.24,253.52,254.16,4347.0
2024-10-22 14:30:00,254.18,254.64,254.14,254.49,21797.0,254.18,254.64,254.14,254.49,21797.0
2024-10-22 14:40:00,254.42,254.44,254.31,254.42,1640.0,254.42,254.44,254.31,254.42,1640.0
2024-10-22 14:50:00,254.44,254.54,253.64,253.87,35859.0,254.44,254.54,253.64,253.87,35859.0
2024-10-22 15:00:00,253.49,253.62,253.15,253.31,25736.0,253.49,253.62,253.15,253.31,25736.0
2024-10-22 15:10:00,253.35,254.16,253.18,254.06,7638.0,253.35,254.16,253.18,254.06,7638.0
2024-10-22 15:20:00,254.26,254.58,254.15,254.36,12686.0,254.26,254.58,254.15,254.36,12686.0
2024-10-22 15:30:00,254.3,254.46,253.83,254.27,23816.0,254.3,254.46,253.83,254.27,23816.0
2024-10-22 15:40:00,254.43,254.53,253.97,254.52,20054.0,254.43,254.53,253.97,254.52,20054.0
2024-10-22 15:50:00,254.24,254.91,254.22,254.41,43956.0,254.24,254.91,254.22,254.41,43956.0
2024-10-23 09:30:00,252.62,254.44,252.62,254.44,3912.0,252.62,254.44,252.62,254.44,3912.0
2024-10-23 09:40:00,254.21,255.73,253.4,255.73,2531.0,254.21,255.73,253.4,255.73,2531.0
2024-10-23 09:50:00,255.72,256.08,254.91,255.09,6600.0,255.72,256.08,254.91,255.09,6600.0
2024-10-23 10:00:00,255.17,255.85,255.1,255.85,5181.0,255.17,255.85,255.1,255.85,5181.0
2024-10-23 10:10:00,255.86,255.95,254.83,255.18,4949.0,255.86,255.95,254.83,255.18,4949.0
2024-10-23 10:20:00,255.06,255.56,254.84,255.56,3251.0,255.06,255.56,254.84,255.56,3251.0
2024-10-23 10:30:00,255.71,256.01,255.01,256.01,13392.0,255.71,256.01,255.01,256.01,13392.0
2024-10-23 10:40:00,256.23,256.76,255.9,256.01,2803.0,256.23,256.76,255.9,256.01,2803.0
2024-10-23 10:50:00,255.82,255.95,255.34,255.59,4380.0,255.82,255.95,255.34,255.59,4380.0
2024-10-23 11:00:00,255.48,255.74,255.29,255.51,3036.0,255.48,255.74,255.29,255.51,3036.0
2024-10-23 11:10:00,255.51,255.51,254.67,254.72,3862.0,255.51,255.51,254.67,254.72,3862.0
2024-10-23 11:20:00,254.95,254.97,254.71,254.73,1609.0,254.95,254.97,254.71,254.73,1609.0
2024-10-23 11:30:00,254.73,255.28,254.72,255.28,2327.0,254.73,255.28,254.72,255.28,2327.0
2024-10-23 11:40:00,255.27,255.32,255.16,255.17,700.0,255.27,255.32,255.16,255.17,700.0
2024-10-23 11:50:00,255.17,255.34,255.13,255.33,1000.0,255.17,255.34,255.13,255.33,1000.0
2024-10-23 12:00:00,255.31,255.59,255.31,255.56,4294.0,255.31,255.59,255.31,255.56,4294.0
2024-10-23 12:10:00,255.59,255.72,255.36,255.36,3249.0,255.59,255.72,255.36,255.36,3249.0
2024-10-23 12:20:00,255.55,255.55,254.92,254.95,2755.0,255.55,255.55,254.92,254.95,2755.0
2024-10-23 12:30:00,254.94,255.19,254.76,255.0,2200.0,254.94,255.19,254.76,255.0,2200.0
2024-10-23 12:40:00,255.04,255.14,254.9,255.01,3784.0,255.04,255.14,254.9,255.01,3784.0
2024-10-23 12:50:00,255.19,255.19,255.05,255.08,2303.0,255.19,255.19,255.05,255.08,2303.0
2024-10-23 13:00:00,255.07,255.1,254.44,254.66,5047.0,255.07,255.1,254.44,254.66,5047.0
2024-10-23 13:10:00,254.66,254.66,254.1,254.14,2950.0,254.66,254.66,254.1,254.14,2950.0
2024-10-23 13:20:00,254.09,254.09,253.41,253.45,1230.0,254.09,254.09,253.41,253.45,1230.0
2024-10-23 13:30:00,253.44,253.54,252.92,252.97,9355.0,253.44,253.54,252.92,252.97,9355.0
2024-10-23 13:40:00,252.97,253.21,252.97,253.11,1200.0,252.97,253.21,252.97,253.11,1200.0
2024-10-23 13:50:00,253.11,253.11,252.28,252.46,12271.0,253.11,253.11,252.28,252.46,12271.0
2024-10-23 14:00:00,252.66,252.68,252.19,252.2,3925.0,252.66,252.68,252.19,252.2,3925.0
2024-10-23 14:10:00,252.3,252.36,252.16,252.17,2377.0,252.3,252.36,252.16,252.17,2377.0
2024-10-23 14:20:00,252.39,252.72,252.3,252.41,6006.0,252.39,252.72,252.3,252.41,6006.0
2024-10-23 14:30:00,252.59,253.49,252.55,253.49,3990.0,252.59,253.49,252.55,253.49,3990.0
2024-10-23 14:40:00,253.42,253.49,253.15,253.33,2533.0,253.42,253.49,253.15,253.33,2533.0
2024-10-23 14:50:00,253.33,253.7,253.1,253.6,9056.0,253.33,253.7,253.1,253.6,9056.0
2024-10-23 15:00:00,253.59,253.79,253.58,253.69,2758.0,253.59,253.79,253.58,253.69,2758.0
2024-10-23 15:10:00,253.77,254.45,253.71,254.45,6094.0,253.77,254.45,253.71,254.45,6094.0
2024-10-23 15:20:00,254.49,254.82,254.25,254.6,7221.0,254.49,254.82,254.25,254.6,7221.0
2024-10-23 15:30:00,254.63,254.76,254.36,254.7,9182.0,254.63,254.76,254.36,254.7,9182.0
2024-10-23 15:40:00,254.74,255.14,254.63,255.11,12018.0,254.74,255.14,254.63,255.11,12018.0
2024-10-23 15:50:00,255.14,255.71,254.98,255.69,42630.0,255.14,255.71,254.98,255.69,42630.0
2024-10-24 09:30:00,255.72,258.81,255.72,258.69,9106.0,255.72,258.81,255.72,258.69,9106.0
2024-10-24 09:40:00,258.69,259.0,256.87,257.34,5008.0,258.69,259.0,256.87,257.34,5008.0
2024-10-24 09:50:00,256.83,256.84,256.83,256.84,200.0,256.83,256.84,256.83,256.84,200.0
2024-10-24 10:00:00,256.84,257.13,256.63,256.64,3888.0,256.84,257.13,256.63,256.64,3888.0
2024-10-24 10:10:00,256.37,256.66,255.91,256.02,2265.0,256.37,256.66,255.91,256.02,2265.0
2024-10-24 10:20:00,256.41,256.41,254.75,255.84,16858.0,256.41,256.41,254.75,255.84,16858.0
2024-10-24 10:30:00,255.84,255.96,255.71,255.96,5335.0,255.84,255.96,255.71,255.96,5335.0
2024-10-24 10:40:00,255.91,256.45,255.34,255.61,7567.0,255.91,256.45,255.34,255.61,7567.0
2024-10-24 10:50:00,255.45,255.49,254.51,255.12,4584.0,255.45,255.49,254.51,255.12,4584.0
2024-10-24 11:00:00,254.92,255.26,253.85,254.11,5915.0,254.92,255.26,253.85,254.11,5915.0
2024-10-24 11:10:00,253.95,254.38,253.75,254.19,2534.0,253.95,254.38,253.75,254.19,2534.0
2024-10-24 11:20:00,254.15,254.34,253.42,253.53,4802.0,254.15,254.34,253.42,253.53,4802.0
2024-10-24 11:30:00,253.55,254.25,253.45,254.25,6714.0,253.55,254.25,253.45,254.25,6714.0
2024-10-24 11:40:00,254.28,254.46,253.83,253.98,8021.0,254.28,254.46,253.83,253.98,8021.0
2024-10-24 11:50:00,254.07,255.25,253.89,255.05,9837.0,254.07,255.25,253.89,255.05,9837.0
2024-10-24 12:00:00,255.05,255.05,254.51,254.72,3200.0,255.05,255.05,254.51,254.72,3200.0
2024-10-24 12:10:00,254.89,254.96,254.54,254.82,4000.0,254.89,254.96,254.54,254.82,4000.0
2024-10-24 12:20:00,254.79,254.97,254.74,254.74,3444.0,254.79,254.97,254.74,254.74,3444.0
2024-10-24 12:30:00,254.87,255.14,254.87,255.1,4200.0,254.87,255.14,254.87,255.1,4200.0
2024-10-24 12:40:00,255.1,255.17,254.68,254.99,3042.0,255.1,255.17,254.68,254.99,3042.0
2024-10-24 12:50:00,254.86,255.07,254.82,254.94,3056.0,254.86,255.07,254.82,254.94,3056.0
2024-10-24 13:00:00,254.94,254.97,254.67,254.7,3322.0,254.94,254.97,254.67,254.7,3322.0
2024-10-24 13:10:00,254.71,254.72,254.01,254.05,3143.0,254.71,254.72,254.01,254.05,3143.0
2024-10-24 13:20:00,254.25,254.62,254.25,254.49,3627.0,254.25,254.62,254.25,254.49,3627.0
2024-10-24 13:30:00,254.49,254.65,254.43,254.65,2584.0,254.49,254.65,254.43,254.65,2584.0
2024-10-24 13:40:00,254.65,254.77,254.3,254.3,3660.0,254.65,254.77,254.3,254.3,3660.0
2024-10-24 13:50:00,254.28,254.38,254.2,254.23,1100.0,254.28,254.38,254.2,254.23,1100.0
2024-10-24 14:00:00,254.1,254.1,254.01,254.07,2501.0,254.1,254.1,254.01,254.07,2501.0
2024-10-24 14:10:00,254.08,254.49,254.03,254.21,4421.0,254.08,254.49,254.03,254.21,4421.0
2024-10-24 14:20:00,254.14,254.18,253.3,253.45,6532.0,254.14,254.18,253.3,253.45,6532.0
2024-10-24 14:30:00,253.44,253.5,253.07,253.4,7883.0,253.44,253.5,253.07,253.4,7883.0
2024-10-24 14:40:00,253.05,253.5,252.97,253.29,4231.0,253.05,253.5,252.97,253.29,4231.0
2024-10-24 14:50:00,253.29,253.94,253.16,253.53,9208.0,253.29,253.94,253.16,253.53,9208.0
2024-10-24 15:00:00,253.79,253.79,253.16,253.31,4493.0,253.79,253.79,253.16,253.31,4493.0
2024-10-24 15:10:00,253.29,254.04,253.28,253.84,7647.0,253.29,254.04,253.28,253.84,7647.0
2024-10-24 15:20:00,253.84,253.86,253.15,253.3,8810.0,253.84,253.86,253.15,253.3,8810.0
2024-10-24 15:30:00,253.33,253.43,252.67,252.9,12022.0,253.33,253.43,252.67,252.9,12022.0
2024-10-24 15:40:00,252.84,253.12,252.77,253.05,11925.0,252.84,253.12,252.77,253.05,11925.0
2024-10-24 15:50:00,253.06,253.14,252.56,252.88,63351.0,253.06,253.14,252.56,252.88,63351.0
2024-10-25 09:30:00,254.52,254.65,253.21,253.27,4804.0,254.52,254.65,253.21,253.27,4804.0
2024-10-25 09:40:00,254.64,254.65,253.39,253.64,6768.0,254.64,254.65,253.39,253.64,6768.0
2024-10-25 09:50:00,253.47,254.29,253.47,253.5,13796.0,253.47,254.29,253.47,253.5,13796.0
2024-10-25 10:00:00,253.49,255.88,253.18,255.5,80729.0,253.49,255.88,253.18,255.5,80729.0
2024-10-25 10:10:00,256.17,256.18,255.59,255.97,9827.0,256.17,256.18,255.59,255.97,9827.0
2024-10-25 10:20:00,255.99,256.37,255.71,256.25,3332.0,255.99,256.37,255.71,256.25,3332.0
2024-10-25 10:30:00,256.31,256.42,255.81,256.07,5623.0,256.31,256.42,255.81,256.07,5623.0
2024-10-25 10:40:00,256.05,256.11,254.91,255.38,3733.0,256.05,256.11,254.91,255.38,3733.0
2024-10-25 10:50:00,255.48,256.35,255.47,255.98,6358.0,255.48,256.35,255.47,255.98,6358.0
2024-10-25 11:00:00,256.19,256.21,255.73,255.76,5963.0,256.19,256.21,255.73,255.76,5963.0
2024-10-25 11:10:00,255.81,255.83,254.48,254.75,4474.0,255.81,255.83,254.48,254.75,4474.0
2024-10-25 11:20:00,254.76,255.0,254.13,254.34,6359.0,254.76,255.0,254.13,254.34,6359.0
2024-10-25 11:30:00,254.39,254.6,254.24,254.33,2755.0,254.39,254.6,254.24,254.33,2755.0
2024-10-25 11:40:00,254.25,254.39,253.76,254.14,15681.0,254.25,254.39,253.76,254.14,15681.0
2024-10-25 11:50:00,254.14,254.14,253.72,253.79,3200.0,254.14,254.14,253.72,253.79,3200.0
2024-10-25 12:00:00,253.72,253.72,252.96,253.05,6491.0,253.72,253.72,252.96,253.05,6491.0
2024-10-25 12:10:00,253.13,253.78,252.72,253.78,22426.0,253.13,253.78,252.72,253.78,22426.0
2024-10-25 12:20:00,253.99,254.42,253.76,254.3,4079.0,253.99,254.42,253.76,254.3,4079.0
2024-10-25 12:30:00,254.47,254.53,253.77,254.0,4307.0,254.47,254.53,253.77,254.0,4307.0
2024-10-25 12:40:00,254.0,254.41,253.95,254.4,2796.0,254.0,254.41,253.95,254.4,2796.0
2024-10-25 12:50:00,254.39,254.45,254.07,254.37,2807.0,254.39,254.45,254.07,254.37,2807.0
2024-10-25 13:00:00,254.49,254.72,254.34,254.54,3312.0,254.49,254.72,254.34,254.54,3312.0
2024-10-25 13:10:00,254.66,255.18,254.12,254.12,7247.0,254.66,255.18,254.12,254.12,7247.0
2024-10-25 13:20:00,253.74,253.81,253.63,253.71,1200.0,253.74,253.81,253.63,253.71,1200.0
2024-10-25 13:30:00,253.67,253.72,253.55,253.63,2101.0,253.67,253.72,253.55,253.63,2101.0
2024-10-25 13:40:00,253.63,253.63,252.82,253.52,3241.0,253.63,253.63,252.82,253.52,3241.0
2024-10-25 13:50:00,253.84,253.84,253.06,253.31,5871.0,253.84,253.84,253.06,253.31,5871.0
2024-10-25 14:00:00,253.15,253.38,252.91,252.94,2939.0,253.15,253.38,252.91,252.94,2939.0
2024-10-25 14:10:00,253.08,253.28,252.71,253.12,2515.0,253.08,253.28,252.71,253.12,2515.0
2024-10-25 14:20:00,253.29,253.52,252.88,253.34,3223.0,253.29,253.52,252.88,253.34,3223.0
2024-10-25 14:30:00,253.34,253.48,252.62,253.33,4570.0,253.34,253.48,252.62,253.33,4570.0
2024-10-25 14:40:00,253.44,253.48,253.05,253.15,4934.0,253.44,253.48,253.05,253.15,4934.0
2024-10-25 14:50:00,253.32,253.36,252.89,253.12,2200.0,253.32,253.36,252.89,253.12,2200.0
2024-10-25 15:00:00,253.16,253.36,252.82,252.87,2476.0,253.16,253.36,252.82,252.87,2476.0
2024-10-25 15:10:00,253.02,253.02,252.02,252.34,6151.0,253.02,253.02,252.02,252.34,6151.0
2024-10-25 15:20:00,252.33,252.65,252.27,252.44,7209.0,252.33,252.65,252.27,252.44,7209.0
2024-10-25 15:30:00,252.44,252.83,252.28,252.55,16626.0,252.44,252.83,252.28,252.55,16626.0
2024-10-25 15:40:00,252.56,252.86,252.43,252.8,14926.0,252.56,252.86,252.43,252.8,14926.0
2024-10-25 15:50:00,252.73,252.8,251.64,251.67,59603.0,252.73,252.8,251.64,251.67,59603.0
2024-10-28 09:30:00,252.18,253.94,252.18,253.23,9741.0,252.18,253.94,252.18,253.23,9741.0
2024-10-28 09:40:00,252.68,253.94,252.68,253.94,3144.0,252.68,253.94,252.68,253.94,3144.0
2024-10-28 09:50:00,253.94,254.53,253.91,254.2,5844.0,253.94,254.53,253.91,254.2,5844.0
2024-10-28 10:00:00,253.91,253.91,252.71,253.17,6034.0,253.91,253.91,252.71,253.17,6034.0
2024-10-28 10:10:00,253.15,253.79,252.74,252.9,6977.0,253.15,253.79,252.74,252.9,6977.0
2024-10-28 10:20:00,252.89,254.26,252.61,254.26,9148.0,252.89,254.26,252.61,254.26,9148.0
2024-10-28 10:30:00,254.3,254.46,253.2,253.4,11733.0,254.3,254.46,253.2,253.4,11733.0
2024-10-28 10:40:00,253.46,254.39,253.45,254.29,8673.0,253.46,254.39,253.45,254.29,8673.0
2024-10-28 10:50:00,254.29,255.39,254.13,255.23,9742.0,254.29,255.39,254.13,255.23,9742.0
2024-10-28 11:00:00,255.23,255.23,254.01,254.36,4123.0,255.23,255.23,254.01,254.36,4123.0
2024-10-28 11:10:00,254.38,255.43,254.33,255.09,11879.0,254.38,255.43,254.33,255.09,11879.0
2024-10-28 11:20:00,255.21,255.21,254.9,254.91,2052.0,255.21,255.21,254.9,254.91,2052.0
2024-10-28 11:30:00,254.9,254.9,254.11,254.14,2878.0,254.9,254.9,254.11,254.14,2878.0
2024-10-28 11:40:00,253.97,254.13,253.72,254.07,2449.0,253.97,254.13,253.72,254.07,2449.0
2024-10-28 11:50:00,254.03,254.26,254.03,254.18,2663.0,254.03,254.26,254.03,254.18,2663.0
2024-10-28 12:00:00,254.18,254.41,253.85,253.96,4180.0,254.18,254.41,253.85,253.96,4180.0
2024-10-28 12:10:00,254.06,254.36,254.06,254.13,6506.0,254.06,254.36,254.06,254.13,6506.0
2024-10-28 12:20:00,254.19,254.2,253.8,254.12,4781.0,254.19,254.2,253.8,254.12,4781.0
2024-10-28 12:30:00,254.01,254.2,253.12,253.47,13131.0,254.01,254.2,253.12,253.47,13131.0
2024-10-28 12:40:00,253.33,253.98,253.32,253.34,5804.0,253.33,253.98,253.32,253.34,5804.0
2024-10-28 12:50:00,253.39,253.71,253.38,253.55,7548.0,253.39,253.71,253.38,253.55,7548.0
2024-10-28 13:00:00,253.56,254.1,253.49,254.0,5543.0,253.56,254.1,253.49,254.0,5543.0
2024-10-28 13:10:00,254.0,254.51,253.99,254.47,5843.0,254.0,254.51,253.99,254.47,5843.0
2024-10-28 13:20:00,254.52,254.77,254.5,254.52,4460.0,254.52,254.77,254.5,254.52,4460.0
2024-10-28 13:30:00,254.49,255.27,254.49,255.17,12601.0,254.49,255.27,254.49,255.17,12601.0
2024-10-28 13:40:00,255.17,255.41,254.56,255.29,10367.0,255.17,255.41,254.56,255.29,10367.0
2024-10-28 13:50:00,255.29,255.29,254.94,254.99,2910.0,255.29,255.29,254.94,254.99,2910.0
2024-10-28 14:00:00,254.8,254.8,254.27,254.41,2151.0,254.8,254.8,254.27,254.41,2151.0
2024-10-28 14:10:00,254.46,254.46,253.93,254.09,1891.0,254.46,254.46,253.93,254.09,1891.0
2024-10-28 14:20:00,254.16,254.58,253.97,254.28,5659.0,254.16,254.58,253.97,254.28,5659.0
2024-10-28 14:30:00,254.15,254.57,254.11,254.41,12089.0,254.15,254.57,254.11,254.41,12089.0
2024-10-28 14:40:00,254.41,254.9,254.4,254.57,7634.0,254.41,254.9,254.4,254.57,7634.0
2024-10-28 14:50:00,254.73,255.03,254.52,254.56,7217.0,254.73,255.03,254.52,254.56,7217.0
2024-10-28 15:00:00,254.41,254.63,254.06,254.36,7276.0,254.41,254.63,254.06,254.36,7276.0
2024-10-28 15:10:00,254.36,255.19,254.36,255.05,13944.0,254.36,255.19,254.36,255.05,13944.0
2024-10-28 15:20:00,255.07,255.19,254.5,254.5,7218.0,255.07,255.19,254.5,254.5,7218.0
2024-10-28 15:30:00,254.5,254.72,254.36,254.36,13896.0,254.5,254.72,254.36,254.36,13896.0
2024-10-28 15:40:00,254.43,254.66,253.86,253.94,18135.0,254.43,254.66,253.86,253.94,18135.0
2024-10-28 15:50:00,253.85,254.26,253.18,253.45,69605.0,253.85,254.26,253.18,253.45,69605.0
2024-10-29 09:30:00,250.44,251.62,249.52,250.0,13395.0,250.44,251.62,249.52,250.0,13395.0
2024-10-29 09:40:00,250.0,251.6,249.68,251.58,10959.0,250.0,251.6,249.68,251.58,10959.0
2024-10-29 09:50:00,251.69,252.68,251.53,252.45,5297.0,251.69,252.68,251.53,252.45,5297.0
2024-10-29 10:00:00,252.46,254.13,252.44,253.76,6147.0,252.46,254.13,252.44,253.76,6147.0
2024-10-29 10:10:00,254.01,254.4,253.62,254.22,5235.0,254.01,254.4,253.62,254.22,5235.0
2024-10-29 10:20:00,254.0,255.19,253.98,254.21,4838.0,254.0,255.19,253.98,254.21,4838.0
2024-10-29 10:30:00,254.46,254.9,254.46,254.9,1452.0,254.46,254.9,254.46,254.9,1452.0
2024-10-29 10:40:00,254.66,254.66,253.84,254.17,5701.0,254.66,254.66,253.84,254.17,5701.0
2024-10-29 10:50:00,254.3,255.21,254.29,254.92,9634.0,254.3,255.21,254.29,254.92,9634.0
2024-10-29 11:00:00,255.04,255.42,254.97,255.42,8409.0,255.04,255.42,254.97,255.42,8409.0
2024-10-29 11:10:00,255.24,255.29,254.34,254.34,9814.0,255.24,255.29,254.34,254.34,9814.0
2024-10-29 11:20:00,254.37,254.52,253.8,253.88,3128.0,254.37,254.52,253.8,253.88,3128.0
2024-10-29 11:30:00,254.12,255.37,254.08,255.34,6959.0,254.12,255.37,254.08,255.34,6959.0
2024-10-29 11:40:00,255.39,256.01,255.24,255.44,9225.0,255.39,256.01,255.24,255.44,9225.0
2024-10-29 11:50:00,255.1,255.46,255.06,255.33,2909.0,255.1,255.46,255.06,255.33,2909.0
2024-10-29 12:00:00,255.29,255.48,254.25,254.38,9715.0,255.29,255.48,254.25,254.38,9715.0
2024-10-29 12:10:00,254.6,254.63,253.63,253.91,8987.0,254.6,254.63,253.63,253.91,8987.0
2024-10-29 12:20:00,253.91,254.38,253.86,253.86,3622.0,253.91,254.38,253.86,253.86,3622.0
2024-10-29 12:30:00,253.87,254.29,253.53,254.0,8413.0,253.87,254.29,253.53,254.0,8413.0
2024-10-29 12:40:00,254.11,254.64,253.89,254.29,5939.0,254.11,254.64,253.89,254.29,5939.0
2024-10-29 12:50:00,254.18,255.11,254.12,254.6,18323.0,254.18,255.11,254.12,254.6,18323.0
2024-10-29 13:00:00,254.43,254.59,253.95,253.99,5230.0,254.43,254.59,253.95,253.99,5230.0
2024-10-29 13:10:00,253.93,254.52,253.69,254.5,5227.0,253.93,254.52,253.69,254.5,5227.0
2024-10-29 13:20:00,254.61,254.8,254.4,254.58,3747.0,254.61,254.8,254.4,254.58,3747.0
2024-10-29 13:30:00,254.45,254.45,253.95,253.97,4384.0,254.45,254.45,253.95,253.97,4384.0
2024-10-29 13:40:00,253.97,254.43,253.73,254.41,9616.0,253.97,254.43,253.73,254.41,9616.0
2024-10-29 13:50:00,254.41,254.42,254.21,254.34,4151.0,254.41,254.42,254.21,254.34,4151.0
2024-10-29 14:00:00,254.39,254.68,254.34,254.44,4755.0,254.39,254.68,254.34,254.44,4755.0
2024-10-29 14:10:00,254.44,254.58,254.1,254.47,5353.0,254.44,254.58,254.1,254.47,5353.0
2024-10-29 14:20:00,254.62,254.94,254.54,254.69,4791.0,254.62,254.94,254.54,254.69,4791.0
2024-10-29 14:30:00,254.81,255.91,254.75,255.85,9755.0,254.81,255.91,254.75,255.85,9755.0
2024-10-29 14:40:00,255.82,256.0,255.14,255.24,15087.0,255.82,256.0,255.14,255.24,15087.0
2024-10-29 14:50:00,255.21,255.7,254.88,255.7,8551.0,255.21,255.7,254.88,255.7,8551.0
2024-10-29 15:00:00,255.73,255.85,255.41,255.62,4820.0,255.73,255.85,255.41,255.62,4820.0
2024-10-29 15:10:00,255.64,255.8,255.42,255.75,3772.0,255.64,255.8,255.42,255.75,3772.0
2024-10-29 15:20:00,255.84,256.14,255.43,255.66,8260.0,255.84,256.14,255.43,255.66,8260.0
2024-10-29 15:30:00,255.7,255.9,255.38,255.73,15741.0,255.7,255.9,255.38,255.73,15741.0
2024-10-29 15:40:00,255.69,255.8,255.17,255.4,13584.0,255.69,255.8,255.17,255.4,13584.0
2024-10-29 15:50:00,255.41,255.41,254.44,254.64,59009.0,255.41,255.41,254.44,254.64,59009.0
2024-10-30 09:30:00,254.0,254.73,253.09,254.73,2951.0,254.0,254.73,253.09,254.73,2951.0
2024-10-30 09:40:00,254.75,256.5,254.75,256.39,922.0,254.75,256.5,254.75,256.39,922.0
2024-10-30 09:50:00,256.24,259.15,256.23,257.73,8663.0,256.24,259.15,256.23,257.73,8663.0
2024-10-30 10:00:00,257.54,257.56,256.04,256.37,3371.0,257.54,257.56,256.04,256.37,3371.0
2024-10-30 10:10:00,256.26,257.37,256.0,256.7,12072.0,256.26,257.37,256.0,256.7,12072.0
2024-10-30 10:20:00,256.7,256.74,256.13,256.57,5643.0,256.7,256.74,256.13,256.57,5643.0
2024-10-30 10:30:00,256.4,256.86,256.19,256.75,5562.0,256.4,256.86,256.19,256.75,5562.0
2024-10-30 10:40:00,256.92,257.48,256.62,257.25,5778.0,256.92,257.48,256.62,257.25,5778.0
2024-10-30 10:50:00,257.01,258.1,257.0,257.78,3697.0,257.01,258.1,257.0,257.78,3697.0
2024-10-30 11:00:00,257.78,257.95,257.54,257.67,3754.0,257.78,257.95,257.54,257.67,3754.0
2024-10-30 11:10:00,257.41,257.52,256.54,256.88,3497.0,257.41,257.52,256.54,256.88,3497.0
2024-10-30 11:20:00,256.92,257.28,256.75,256.95,5989.0,256.92,257.28,256.75,256.95,5989.0
2024-10-30 11:30:00,256.93,257.79,256.93,257.69,4211.0,256.93,257.79,256.93,257.69,4211.0
2024-10-30 11:40:00,257.69,257.78,257.44,257.55,3666.0,257.69,257.78,257.44,257.55,3666.0
2024-10-30 11:50:00,257.5,258.33,257.5,257.62,7878.0,257.5,258.33,257.5,257.62,7878.0
2024-10-30 12:00:00,257.81,257.81,257.17,257.17,2522.0,257.81,257.81,257.17,257.17,2522.0
2024-10-30 12:10:00,257.01,257.21,256.95,257.21,1500.0,257.01,257.21,256.95,257.21,1500.0
2024-10-30 12:20:00,257.12,257.49,257.11,257.29,2505.0,257.12,257.49,257.11,257.29,2505.0
2024-10-30 12:30:00,257.31,257.93,257.3,257.77,2428.0,257.31,257.93,257.3,257.77,2428.0
2024-10-30 12:40:00,257.75,257.9,257.53,257.84,3806.0,257.75,257.9,257.53,257.84,3806.0
2024-10-30 12:50:00,257.8,258.04,257.78,257.87,4285.0,257.8,258.04,257.78,257.87,4285.0
2024-10-30 13:00:00,257.89,258.56,257.63,258.39,5539.0,257.89,258.56,257.63,258.39,5539.0
2024-10-30 13:10:00,258.26,258.66,258.26,258.48,1717.0,258.26,258.66,258.26,258.48,1717.0
2024-10-30 13:20:00,258.52,258.59,257.76,257.85,9087.0,258.52,258.59,257.76,257.85,9087.0
2024-10-30 13:30:00,257.54,257.54,256.95,257.0,4289.0,257.54,257.54,256.95,257.0,4289.0
2024-10-30 13:40:00,257.02,257.18,256.9,257.09,8251.0,257.02,257.18,256.9,257.09,8251.0
2024-10-30 13:50:00,257.15,257.15,256.06,256.19,12670.0,257.15,257.15,256.06,256.19,12670.0
2024-10-30 14:00:00,256.16,256.94,256.15,256.88,2697.0,256.16,256.94,256.15,256.88,2697.0
2024-10-30 14:10:00,256.88,257.12,256.66,256.94,4093.0,256.88,257.12,256.66,256.94,4093.0
2024-10-30 14:20:00,256.94,257.12,256.86,256.99,1600.0,256.94,257.12,256.86,256.99,1600.0
2024-10-30 14:30:00,256.88,257.14,256.87,257.04,3200.0,256.88,257.14,256.87,257.04,3200.0
2024-10-30 14:40:00,257.09,257.56,256.9,257.23,8596.0,257.09,257.56,256.9,257.23,8596.0
2024-10-30 14:50:00,257.1,257.14,256.49,256.79,11840.0,257.1,257.14,256.49,256.79,11840.0
2024-10-30 15:00:00,256.7,256.7,256.39,256.44,3670.0,256.7,256.7,256.39,256.44,3670.0
2024-10-30 15:10:00,256.44,256.91,256.43,256.85,4426.0,256.44,256.91,256.43,256.85,4426.0
2024-10-30 15:20:00,256.93,257.28,256.77,257.19,4577.0,256.93,257.28,256.77,257.19,4577.0
2024-10-30 15:30:00,257.19,257.19,256.48,256.52,11927.0,257.19,257.19,256.48,256.52,11927.0
2024-10-30 15:40:00,256.59,257.41,256.59,257.31,17507.0,256.59,257.41,256.59,257.31,17507.0
2024-10-30 15:50:00,257.4,257.78,257.06,257.37,89180.0,257.4,257.78,257.06,257.37,89180.0
2024-10-31 09:30:00,255.72,258.17,253.22,253.86,10957.0,255.72,258.17,253.22,253.86,10957.0
2024-10-31 09:40:00,254.09,254.25,252.97,253.47,6119.0,254.09,254.25,252.97,253.47,6119.0
2024-10-31 09:50:00,253.15,253.48,252.21,253.26,8410.0,253.15,253.48,252.21,253.26,8410.0
2024-10-31 10:00:00,253.06,253.06,251.01,251.93,9234.0,253.06,253.06,251.01,251.93,9234.0
2024-10-31 10:10:00,251.98,252.37,251.47,252.1,9769.0,251.98,252.37,251.47,252.1,9769.0
2024-10-31 10:20:00,252.09,252.11,250.87,250.97,11060.0,252.09,252.11,250.87,250.97,11060.0
2024-10-31 10:30:00,250.96,251.73,250.51,250.51,13338.0,250.96,251.73,250.51,250.51,13338.0
2024-10-31 10:40:00,250.7,250.7,249.37,249.68,8205.0,250.7,250.7,249.37,249.68,8205.0
2024-10-31 10:50:00,249.47,250.23,248.29,248.63,9859.0,249.47,250.23,248.29,248.63,9859.0
2024-10-31 11:00:00,248.61,249.07,248.39,249.04,9668.0,248.61,249.07,248.39,249.04,9668.0
2024-10-31 11:10:00,248.99,248.99,247.42,247.9,31693.0,248.99,248.99,247.42,247.9,31693.0
2024-10-31 11:20:00,247.87,249.16,247.35,249.06,42181.0,247.87,249.16,247.35,249.06,42181.0
2024-10-31 11:30:00,249.06,249.41,248.24,249.22,26525.0,249.06,249.41,248.24,249.22,26525.0
2024-10-31 11:40:00,249.17,249.77,249.09,249.47,10529.0,249.17,249.77,249.09,249.47,10529.0
2024-10-31 11:50:00,249.64,249.69,249.3,249.46,14051.0,249.64,249.69,249.3,249.46,14051.0
2024-10-31 12:00:00,249.48,249.87,249.29,249.72,6900.0,249.48,249.87,249.29,249.72,6900.0
2024-10-31 12:10:00,249.71,250.03,249.69,249.77,10199.0,249.71,250.03,249.69,249.77,10199.0
2024-10-31 12:20:00,249.81,249.96,249.39,249.85,9783.0,249.81,249.96,249.39,249.85,9783.0
2024-10-31 12:30:00,249.8,249.8,249.21,249.25,5876.0,249.8,249.8,249.21,249.25,5876.0
2024-10-31 12:40:00,249.24,249.73,249.17,249.37,9713.0,249.24,249.73,249.17,249.37,9713.0
2024-10-31 12:50:00,249.37,249.38,249.01,249.13,18800.0,249.37,249.38,249.01,249.13,18800.0
2024-10-31 13:00:00,249.13,249.4,248.52,249.4,8988.0,249.13,249.4,248.52,249.4,8988.0
2024-10-31 13:10:00,249.41,249.54,249.22,249.22,4467.0,249.41,249.54,249.22,249.22,4467.0
2024-10-31 13:20:00,249.31,249.78,249.31,249.46,11390.0,249.31,249.78,249.31,249.46,11390.0
2024-10-31 13:30:00,249.45,249.45,248.54,248.59,3285.0,249.45,249.45,248.54,248.59,3285.0
2024-10-31 13:40:00,248.59,248.59,247.64,248.05,6926.0,248.59,248.59,247.64,248.05,6926.0
2024-10-31 13:50:00,248.03,248.15,247.43,247.56,6793.0,248.03,248.15,247.43,247.56,6793.0
2024-10-31 14:00:00,247.56,248.05,247.43,247.95,9711.0,247.56,248.05,247.43,247.95,9711.0
2024-10-31 14:10:00,247.82,248.4,247.56,247.64,6919.0,247.82,248.4,247.56,247.64,6919.0
2024-10-31 14:20:00,247.46,247.97,247.25,247.97,7977.0,247.46,247.97,247.25,247.97,7977.0
2024-10-31 14:30:00,248.05,248.68,248.0,248.68,15954.0,248.05,248.68,248.0,248.68,15954.0
2024-10-31 14:40:00,248.58,248.62,248.17,248.17,5443.0,248.58,248.62,248.17,248.17,5443.0
2024-10-31 14:50:00,248.05,248.78,247.9,248.78,7266.0,248.05,248.78,247.9,248.78,7266.0
2024-10-31 15:00:00,248.65,248.74,248.09,248.61,5465.0,248.65,248.74,248.09,248.61,5465.0
2024-10-31 15:10:00,248.54,248.54,248.21,248.48,10936.0,248.54,248.54,248.21,248.48,10936.0
2024-10-31 15:20:00,248.56,249.12,248.54,249.01,8781.0,248.56,249.12,248.54,249.01,8781.0
2024-10-31 15:30:00,249.01,249.07,248.63,248.8,11117.0,249.01,249.07,248.63,248.8,11117.0
2024-10-31 15:40:00,248.8,249.3,248.63,249.29,19976.0,248.8,249.3,248.63,249.29,19976.0
2024-10-31 15:50:00,249.26,249.26,247.31,247.87,67881.0,249.26,249.26,247.31,247.87,67881.0
2024-11-01 09:30:00,249.39,250.71,248.25,250.71,8875.0,249.39,250.71,248.25,250.71,8875.0
2024-11-01 09:40:00,249.79,250.39,247.61,248.0,7589.0,249.79,250.39,247.61,248.0,7589.0
2024-11-01 09:50:00,247.9,247.9,245.87,246.6,5477.0,247.9,247.9,245.87,246.6,5477.0
2024-11-01 10:00:00,246.21,246.28,245.36,246.14,4746.0,246.21,246.28,245.36,246.14,4746.0
2024-11-01 10:10:00,246.12,246.15,245.72,245.79,1453.0,246.12,246.15,245.72,245.79,1453.0
2024-11-01 10:20:00,245.74,247.07,245.74,247.07,5207.0,245.74,247.07,245.74,247.07,5207.0
2024-11-01 10:30:00,247.49,247.71,246.99,247.7,6030.0,247.49,247.71,246.99,247.7,6030.0
2024-11-01 10:40:00,247.46,247.77,246.73,246.73,3199.0,247.46,247.77,246.73,246.73,3199.0
2024-11-01 10:50:00,246.76,247.2,246.11,247.2,5359.0,246.76,247.2,246.11,247.2,5359.0
2024-11-01 11:00:00,247.31,247.31,246.33,246.43,3700.0,247.31,247.31,246.33,246.43,3700.0
2024-11-01 11:10:00,246.38,246.69,246.0,246.39,2760.0,246.38,246.69,246.0,246.39,2760.0
2024-11-01 11:20:00,246.41,247.41,246.21,246.86,5556.0,246.41,247.41,246.21,246.86,5556.0
2024-11-01 11:30:00,246.88,246.88,246.18,246.46,700.0,246.88,246.88,246.18,246.46,700.0
2024-11-01 11:40:00,246.17,246.23,245.89,246.13,3596.0,246.17,246.23,245.89,246.13,3596.0
2024-11-01 11:50:00,246.1,246.1,245.23,245.48,7292.0,246.1,246.1,245.23,245.48,7292.0
2024-11-01 12:00:00,245.59,245.89,245.59,245.73,1965.0,245.59,245.89,245.59,245.73,1965.0
2024-11-01 12:10:00,245.73,245.73,244.94,245.18,22987.0,245.73,245.73,244.94,245.18,22987.0
2024-11-01 12:20:00,245.27,245.3,244.66,244.67,3439.0,245.27,245.3,244.66,244.67,3439.0
2024-11-01 12:30:00,244.76,245.52,244.73,245.52,7394.0,244.76,245.52,244.73,245.52,7394.0
2024-11-01 12:40:00,245.55,245.57,244.97,245.4,3544.0,245.55,245.57,244.97,245.4,3544.0
2024-11-01 12:50:00,245.43,245.92,245.37,245.59,12771.0,245.43,245.92,245.37,245.59,12771.0
2024-11-01 13:00:00,245.64,245.75,244.83,244.91,6964.0,245.64,245.75,244.83,244.91,6964.0
2024-11-01 13:10:00,244.74,245.1,244.21,244.73,23787.0,244.74,245.1,244.21,244.73,23787.0
2024-11-01 13:20:00,244.78,244.89,244.51,244.75,6178.0,244.78,244.89,244.51,244.75,6178.0
2024-11-01 13:30:00,244.73,244.73,243.62,243.74,27644.0,244.73,244.73,243.62,243.74,27644.0
2024-11-01 13:40:00,243.62,244.44,243.14,244.37,7934.0,243.62,244.44,243.14,244.37,7934.0
2024-11-01 13:50:00,244.39,244.85,244.38,244.44,4070.0,244.39,244.85,244.38,244.44,4070.0
2024-11-01 14:00:00,244.42,244.87,244.24,244.42,5298.0,244.42,244.87,244.24,244.42,5298.0
2024-11-01 14:10:00,244.25,244.36,244.25,244.29,300.0,244.25,244.36,244.25,244.29,300.0
2024-11-01 14:20:00,244.41,244.76,244.28,244.76,6376.0,244.41,244.76,244.28,244.76,6376.0
2024-11-01 14:30:00,244.79,245.22,244.65,245.22,6799.0,244.79,245.22,244.65,245.22,6799.0
2024-11-01 14:40:00,245.07,245.15,244.7,244.8,3043.0,245.07,245.15,244.7,244.8,3043.0
2024-11-01 14:50:00,244.62,244.62,244.38,244.47,2100.0,244.62,244.62,244.38,244.47,2100.0
2024-11-01 15:00:00,244.4,244.66,244.24,244.58,7793.0,244.4,244.66,244.24,244.58,7793.0
2024-11-01 15:10:00,244.67,244.67,244.33,244.51,6119.0,244.67,244.67,244.33,244.51,6119.0
2024-11-01 15:20:00,244.43,244.44,243.5,243.75,23825.0,244.43,244.44,243.5,243.75,23825.0
2024-11-01 15:30:00,243.59,243.91,243.53,243.71,10712.0,243.59,243.91,243.53,243.71,10712.0
2024-11-01 15:40:00,243.55,243.99,243.16,243.36,27052.0,243.55,243.99,243.16,243.36,27052.0
2024-11-01 15:50:00,243.11,243.46,242.71,242.89,128465.0,243.11,243.46,242.71,242.89,128465.0
2024-11-04 09:30:00,242.61,244.79,242.21,244.38,6882.0,242.61,244.79,242.21,244.38,6882.0
2024-11-04 09:40:00,244.79,245.49,244.08,245.16,6485.0,244.79,245.49,244.08,245.16,6485.0
2024-11-04 09:50:00,244.64,247.31,244.64,247.29,11070.0,244.64,247.31,244.64,247.29,11070.0
2024-11-04 10:00:00,247.53,247.99,247.09,247.34,18269.0,247.53,247.99,247.09,247.34,18269.0
2024-11-04 10:10:00,247.34,248.62,247.33,248.62,5800.0,247.34,248.62,247.33,248.62,5800.0
2024-11-04 10:20:00,248.66,248.76,247.72,248.39,5490.0,248.66,248.76,247.72,248.39,5490.0
2024-11-04 10:30:00,248.29,248.29,246.93,247.15,5108.0,248.29,248.29,246.93,247.15,5108.0
2024-11-04 10:40:00,247.15,247.15,246.12,246.12,1636.0,247.15,247.15,246.12,246.12,1636.0
2024-11-04 10:50:00,246.38,246.58,245.16,245.96,5773.0,246.38,246.58,245.16,245.96,5773.0
2024-11-04 11:00:00,245.98,246.04,245.2,245.61,7769.0,245.98,246.04,245.2,245.61,7769.0
2024-11-04 11:10:00,245.49,246.07,245.46,245.54,5774.0,245.49,246.07,245.46,245.54,5774.0
2024-11-04 11:20:00,245.53,245.73,245.22,245.37,2409.0,245.53,245.73,245.22,245.37,2409.0
2024-11-04 11:30:00,245.64,245.67,245.17,245.17,4624.0,245.64,245.67,245.17,245.17,4624.0
2024-11-04 11:40:00,245.4,245.75,245.17,245.71,4968.0,245.4,245.75,245.17,245.71,4968.0
2024-11-04 11:50:00,245.49,245.99,245.48,245.91,21359.0,245.49,245.99,245.48,245.91,21359.0
2024-11-04 12:00:00,245.87,246.25,245.55,245.58,4669.0,245.87,246.25,245.55,245.58,4669.0
2024-11-04 12:10:00,245.58,245.98,245.51,245.94,2988.0,245.58,245.98,245.51,245.94,2988.0
2024-11-04 12:20:00,245.94,246.64,245.88,246.64,2457.0,245.94,246.64,245.88,246.64,2457.0
2024-11-04 12:30:00,246.81,246.81,246.27,246.38,2620.0,246.81,246.81,246.27,246.38,2620.0
2024-11-04 12:40:00,246.23,246.26,245.73,245.74,1270.0,246.23,246.26,245.73,245.74,1270.0
2024-11-04 12:50:00,245.98,246.4,245.95,246.3,2924.0,245.98,246.4,245.95,246.3,2924.0
2024-11-04 13:00:00,246.31,246.31,245.66,245.93,5613.0,246.31,246.31,245.66,245.93,5613.0
2024-11-04 13:10:00,246.06,246.44,245.78,246.39,2441.0,246.06,246.44,245.78,246.39,2441.0
2024-11-04 13:20:00,246.51,246.91,246.24,246.24,3762.0,246.51,246.91,246.24,246.24,3762.0
2024-11-04 13:30:00,246.26,246.64,246.26,246.53,1679.0,246.26,246.64,246.26,246.53,1679.0
2024-11-04 13:40:00,246.62,246.88,246.13,246.14,11100.0,246.62,246.88,246.13,246.14,11100.0
2024-11-04 13:50:00,246.1,246.1,245.23,245.27,6172.0,246.1,246.1,245.23,245.27,6172.0
2024-11-04 14:00:00,245.27,245.38,244.91,244.94,4489.0,245.27,245.38,244.91,244.94,4489.0
2024-11-04 14:10:00,244.92,245.79,244.92,245.79,9987.0,244.92,245.79,244.92,245.79,9987.0
2024-11-04 14:20:00,245.86,245.86,245.53,245.61,5343.0,245.86,245.86,245.53,245.61,5343.0
2024-11-04 14:30:00,245.61,246.65,245.54,246.65,4567.0,245.61,246.65,245.54,246.65,4567.0
2024-11-04 14:40:00,246.44,246.58,246.29,246.42,8312.0,246.44,246.58,246.29,246.42,8312.0
2024-11-04 14:50:00,246.42,247.01,246.32,246.86,8787.0,246.42,247.01,246.32,246.86,8787.0
2024-11-04 15:00:00,246.91,246.91,246.18,246.18,5905.0,246.91,246.91,246.18,246.18,5905.0
2024-11-04 15:10:00,246.3,246.68,246.03,246.1,7455.0,246.3,246.68,246.03,246.1,7455.0
2024-11-04 15:20:00,246.06,246.53,245.99,246.13,8305.0,246.06,246.53,245.99,246.13,8305.0
2024-11-04 15:30:00,246.11,246.13,245.45,245.64,8715.0,246.11,246.13,245.45,245.64,8715.0
2024-11-04 15:40:00,245.57,246.01,245.57,245.9,16168.0,245.57,246.01,245.57,245.9,16168.0
2024-11-04 15:50:00,245.98,247.32,245.71,247.28,91721.0,245.98,247.32,245.71,247.28,91721.0
2024-11-05 09:30:00,245.7,249.81,245.7,248.19,6543.0,245.7,249.81,245.7,248.19,6543.0
2024-11-05 09:40:00,247.29,248.9,247.28,248.59,15825.0,247.29,248.9,247.28,248.59,15825.0
2024-11-05 09:50:00,248.99,249.91,248.39,249.09,6879.0,248.99,249.91,248.39,249.09,6879.0
2024-11-05 10:00:00,248.8,250.54,248.79,250.0,1941.0,248.8,250.54,248.79,250.0,1941.0
2024-11-05 10:10:00,250.08,250.09,248.12,248.13,7421.0,250.08,250.09,248.12,248.13,7421.0
2024-11-05 10:20:00,247.49,248.14,247.49,248.14,3218.0,247.49,248.14,247.49,248.14,3218.0
2024-11-05 10:30:00,248.04,248.17,247.65,247.8,4001.0,248.04,248.17,247.65,247.8,4001.0
2024-11-05 10:40:00,248.04,248.2,247.54,247.92,2369.0,248.04,248.2,247.54,247.92,2369.0
2024-11-05 10:50:00,247.58,247.87,247.32,247.87,3542.0,247.58,247.87,247.32,247.87,3542.0
2024-11-05 11:00:00,247.81,248.64,247.72,248.64,4072.0,247.81,248.64,247.72,248.64,4072.0
2024-11-05 11:10:00,248.2,248.76,247.84,248.21,5502.0,248.2,248.76,247.84,248.21,5502.0
2024-11-05 11:20:00,248.23,248.84,248.23,248.69,1317.0,248.23,248.84,248.23,248.69,1317.0
2024-11-05 11:30:00,248.67,248.67,248.64,248.65,200.0,248.67,248.67,248.64,248.65,200.0
2024-11-05 11:40:00,248.89,249.38,248.74,248.93,2689.0,248.89,249.38,248.74,248.93,2689.0
2024-11-05 11:50:00,248.84,248.84,247.81,247.83,801.0,248.84,248.84,247.81,247.83,801.0
2024-11-05 12:00:00,247.81,247.81,247.78,247.79,200.0,247.81,247.81,247.78,247.79,200.0
2024-11-05 12:10:00,247.87,248.57,247.67,248.45,1088.0,247.87,248.57,247.67,248.45,1088.0
2024-11-05 12:20:00,248.46,248.67,248.46,248.52,408.0,248.46,248.67,248.46,248.52,408.0
2024-11-05 12:30:00,248.7,249.29,248.57,248.68,2300.0,248.7,249.29,248.57,248.68,2300.0
2024-11-05 12:40:00,248.66,248.98,248.59,248.98,926.0,248.66,248.98,248.59,248.98,926.0
2024-11-05 12:50:00,248.81,249.51,248.81,249.15,2042.0,248.81,249.51,248.81,249.15,2042.0
2024-11-05 13:00:00,249.22,249.25,248.65,248.82,3837.0,249.22,249.25,248.65,248.82,3837.0
2024-11-05 13:10:00,248.9,248.9,248.28,248.51,2249.0,248.9,248.9,248.28,248.51,2249.0
2024-11-05 13:20:00,248.41,248.42,248.12,248.22,2613.0,248.41,248.42,248.12,248.22,2613.0
2024-11-05 13:30:00,248.22,248.86,248.21,248.59,4476.0,248.22,248.86,248.21,248.59,4476.0
2024-11-05 13:40:00,248.77,249.45,248.64,249.15,4202.0,248.77,249.45,248.64,249.15,4202.0
2024-11-05 13:50:00,249.26,249.88,249.26,249.64,3270.0,249.26,249.88,249.26,249.64,3270.0
2024-11-05 14:00:00,249.64,250.05,249.64,249.96,1290.0,249.64,250.05,249.64,249.96,1290.0
2024-11-05 14:10:00,250.11,250.28,249.83,250.16,4848.0,250.11,250.28,249.83,250.16,4848.0
2024-11-05 14:20:00,250.06,250.77,250.06,250.49,6494.0,250.06,250.77,250.06,250.49,6494.0
2024-11-05 14:30:00,250.55,251.22,250.55,251.22,7778.0,250.55,251.22,250.55,251.22,7778.0
2024-11-05 14:40:00,251.22,251.34,251.13,251.14,2776.0,251.22,251.34,251.13,251.14,2776.0
2024-11-05 14:50:00,251.14,251.14,250.24,250.69,6030.0,251.14,251.14,250.24,250.69,6030.0
2024-11-05 15:00:00,250.64,251.21,250.19,251.21,4800.0,250.64,251.21,250.19,251.21,4800.0
2024-11-05 15:10:00,251.22,251.61,250.68,251.61,4413.0,251.22,251.61,250.68,251.61,4413.0
2024-11-05 15:20:00,251.45,251.56,251.04,251.56,4541.0,251.45,251.56,251.04,251.56,4541.0
2024-11-05 15:30:00,251.61,252.67,251.51,252.46,8520.0,251.61,252.67,251.51,252.46,8520.0
2024-11-05 15:40:00,252.45,252.9,251.89,252.72,20543.0,252.45,252.9,251.89,252.72,20543.0
2024-11-05 15:50:00,252.69,253.24,251.93,251.96,83979.0,252.69,253.24,251.93,251.96,83979.0
2024-11-06 09:30:00,261.74,265.8,259.97,261.18,75453.0,261.74,265.8,259.97,261.18,75453.0
2024-11-06 09:40:00,261.22,261.53,259.58,260.5,20432.0,261.22,261.53,259.58,260.5,20432.0
2024-11-06 09:50:00,260.04,260.16,257.66,257.68,24958.0,260.04,260.16,257.66,257.68,24958.0
2024-11-06 10:00:00,258.32,258.66,256.1,257.43,17321.0,258.32,258.66,256.1,257.43,17321.0
2024-11-06 10:10:00,257.54,257.88,256.8,256.81,7991.0,257.54,257.88,256.8,256.81,7991.0
2024-11-06 10:20:00,257.19,257.37,256.38,256.39,10683.0,257.19,257.37,256.38,256.39,10683.0
2024-11-06 10:30:00,256.36,256.36,255.28,255.63,16790.0,256.36,256.36,255.28,255.63,16790.0
2024-11-06 10:40:00,255.57,255.57,253.57,253.76,47762.0,255.57,255.57,253.57,253.76,47762.0
2024-11-06 10:50:00,253.75,254.19,249.68,250.4,73471.0,253.75,254.19,249.68,250.4,73471.0
2024-11-06 11:00:00,250.31,250.31,247.32,249.32,31706.0,250.31,250.31,247.32,249.32,31706.0
2024-11-06 11:10:00,248.92,249.81,247.9,248.93,23837.0,248.92,249.81,247.9,248.93,23837.0
2024-11-06 11:20:00,248.93,249.82,248.93,249.63,6863.0,248.93,249.82,248.93,249.63,6863.0
2024-11-06 11:30:00,249.7,250.59,249.14,250.59,7101.0,249.7,250.59,249.14,250.59,7101.0
2024-11-06 11:40:00,250.87,252.04,250.82,251.19,14451.0,250.87,252.04,250.82,251.19,14451.0
2024-11-06 11:50:00,251.37,252.14,250.99,251.77,4917.0,251.37,252.14,250.99,251.77,4917.0
2024-11-06 12:00:00,251.79,251.79,250.08,250.16,8376.0,251.79,251.79,250.08,250.16,8376.0
2024-11-06 12:10:00,250.15,250.57,249.34,249.34,9956.0,250.15,250.57,249.34,249.34,9956.0
2024-11-06 12:20:00,249.24,249.93,248.41,249.27,28342.0,249.24,249.93,248.41,249.27,28342.0
2024-11-06 12:30:00,249.3,250.59,249.3,250.31,8487.0,249.3,250.59,249.3,250.31,8487.0
2024-11-06 12:40:00,250.14,250.65,250.03,250.33,6156.0,250.14,250.65,250.03,250.33,6156.0
2024-11-06 12:50:00,250.62,251.13,250.62,251.06,900.0,250.62,251.13,250.62,251.06,900.0
2024-11-06 13:00:00,250.9,251.18,250.52,250.53,4714.0,250.9,251.18,250.52,250.53,4714.0
2024-11-06 13:10:00,250.5,250.5,249.91,250.22,5607.0,250.5,250.5,249.91,250.22,5607.0
2024-11-06 13:20:00,250.32,251.47,250.23,251.32,6215.0,250.32,251.47,250.23,251.32,6215.0
2024-11-06 13:30:00,251.52,251.97,251.5,251.97,1318.0,251.52,251.97,251.5,251.97,1318.0
2024-11-06 13:40:00,251.86,251.97,251.68,251.86,1356.0,251.86,251.97,251.68,251.86,1356.0
2024-11-06 13:50:00,251.64,252.35,251.23,252.3,9089.0,251.64,252.35,251.23,252.3,9089.0
2024-11-06 14:00:00,252.39,252.91,252.27,252.49,4944.0,252.39,252.91,252.27,252.49,4944.0
2024-11-06 14:10:00,252.49,252.49,251.93,252.17,6461.0,252.49,252.49,251.93,252.17,6461.0
2024-11-06 14:20:00,252.29,253.03,252.29,252.8,2673.0,252.29,253.03,252.29,252.8,2673.0
2024-11-06 14:30:00,252.83,253.03,252.49,252.66,5583.0,252.83,253.03,252.49,252.66,5583.0
2024-11-06 14:40:00,252.49,252.5,251.81,251.9,5263.0,252.49,252.5,251.81,251.9,5263.0
2024-11-06 14:50:00,251.89,253.6,251.89,253.52,20636.0,251.89,253.6,251.89,253.52,20636.0
2024-11-06 15:00:00,253.46,253.75,252.31,252.35,11998.0,253.46,253.75,252.31,252.35,11998.0
2024-11-06 15:10:00,252.52,253.18,252.52,252.94,8190.0,252.52,253.18,252.52,252.94,8190.0
2024-11-06 15:20:00,253.04,253.63,252.54,252.68,12674.0,253.04,253.63,252.54,252.68,12674.0
2024-11-06 15:30:00,252.79,253.01,252.44,252.85,11685.0,252.79,253.01,252.44,252.85,11685.0
2024-11-06 15:40:00,252.95,253.64,252.82,253.48,12329.0,252.95,253.64,252.82,253.48,12329.0
2024-11-06 15:50:00,253.3,253.59,252.14,252.55,88275.0,253.3,253.59,252.14,252.55,88275.0
2024-11-07 09:30:00,252.51,258.82,252.51,258.82,7333.0,252.51,258.82,252.51,258.82,7333.0
2024-11-07 09:40:00,257.86,259.14,256.85,258.5,4462.0,257.86,259.14,256.85,258.5,4462.0
2024-11-07 09:50:00,258.31,261.07,258.3,260.6,19674.0,258.31,261.07,258.3,260.6,19674.0
2024-11-07 10:00:00,260.74,261.35,260.35,261.06,9382.0,260.74,261.35,260.35,261.06,9382.0
2024-11-07 10:10:00,261.32,261.86,260.36,260.61,11098.0,261.32,261.86,260.36,260.61,11098.0
2024-11-07 10:20:00,260.92,262.06,260.91,262.01,3822.0,260.92,262.06,260.91,262.01,3822.0
2024-11-07 10:30:00,262.16,263.05,262.16,262.93,1104.0,262.16,263.05,262.16,262.93,1104.0
2024-11-07 10:40:00,263.24,264.1,262.46,264.1,3421.0,263.24,264.1,262.46,264.1,3421.0
2024-11-07 10:50:00,263.84,264.26,262.7,262.71,6814.0,263.84,264.26,262.7,262.71,6814.0
2024-11-07 11:00:00,262.71,262.98,261.37,261.37,3633.0,262.71,262.98,261.37,261.37,3633.0
2024-11-07 11:10:00,261.38,261.71,259.74,260.78,8436.0,261.38,261.71,259.74,260.78,8436.0
2024-11-07 11:20:00,261.01,261.16,260.14,260.48,3109.0,261.01,261.16,260.14,260.48,3109.0
2024-11-07 11:30:00,260.46,260.5,259.06,259.6,9812.0,260.46,260.5,259.06,259.6,9812.0
2024-11-07 11:40:00,259.28,260.11,259.08,259.81,5882.0,259.28,260.11,259.08,259.81,5882.0
2024-11-07 11:50:00,259.95,260.51,259.89,260.32,5110.0,259.95,260.51,259.89,260.32,5110.0
2024-11-07 12:00:00,260.32,260.95,260.28,260.5,11846.0,260.32,260.95,260.28,260.5,11846.0
2024-11-07 12:10:00,260.32,261.73,260.26,261.68,21636.0,260.32,261.73,260.26,261.68,21636.0
2024-11-07 12:20:00,261.19,261.33,260.9,261.29,2765.0,261.19,261.33,260.9,261.29,2765.0
2024-11-07 12:30:00,261.06,261.26,260.8,260.84,10073.0,261.06,261.26,260.8,260.84,10073.0
2024-11-07 12:40:00,260.82,260.85,260.64,260.76,6903.0,260.82,260.85,260.64,260.76,6903.0
2024-11-07 12:50:00,260.75,260.81,260.71,260.77,2043.0,260.75,260.81,260.71,260.77,2043.0
2024-11-07 13:00:00,260.73,261.28,260.73,261.01,4148.0,260.73,261.28,260.73,261.01,4148.0
2024-11-07 13:10:00,260.78,260.95,259.67,259.67,6862.0,260.78,260.95,259.67,259.67,6862.0
2024-11-07 13:20:00,259.81,260.16,259.62,259.97,2893.0,259.81,260.16,259.62,259.97,2893.0
2024-11-07 13:30:00,259.83,260.1,259.59,260.1,2149.0,259.83,260.1,259.59,260.1,2149.0
2024-11-07 13:40:00,260.23,260.23,260.19,260.21,504.0,260.23,260.23,260.19,260.21,504.0
2024-11-07 13:50:00,260.51,260.71,259.93,259.93,6328.0,260.51,260.71,259.93,259.93,6328.0
2024-11-07 14:00:00,259.48,260.34,259.21,260.34,7068.0,259.48,260.34,259.21,260.34,7068.0
2024-11-07 14:10:00,260.52,261.04,260.45,261.0,1359.0,260.52,261.04,260.45,261.0,1359.0
2024-11-07 14:20:00,261.1,261.1,260.3,260.58,1900.0,261.1,261.1,260.3,260.58,1900.0
2024-11-07 14:30:00,261.0,261.35,260.69,261.34,12307.0,261.0,261.35,260.69,261.34,12307.0
2024-11-07 14:40:00,261.17,261.8,260.67,261.79,6165.0,261.17,261.8,260.67,261.79,6165.0
2024-11-07 14:50:00,261.76,261.95,261.39,261.85,4277.0,261.76,261.95,261.39,261.85,4277.0
2024-11-07 15:00:00,261.81,262.11,261.52,261.89,3700.0,261.81,262.11,261.52,261.89,3700.0
2024-11-07 15:10:00,261.82,262.59,261.65,262.32,8429.0,261.82,262.59,261.65,262.32,8429.0
2024-11-07 15:20:00,262.3,263.2,261.78,262.91,13996.0,262.3,263.2,261.78,262.91,13996.0
2024-11-07 15:30:00,262.84,262.97,262.4,262.53,11540.0,262.84,262.97,262.4,262.53,11540.0
2024-11-07 15:40:00,262.38,263.81,262.3,263.3,43158.0,262.38,263.81,262.3,263.3,43158.0
2024-11-07 15:50:00,263.46,263.46,261.94,262.29,83812.0,263.46,263.46,261.94,262.29,83812.0
2024-11-08 09:30:00,262.39,265.19,261.84,263.18,9720.0,262.39,265.19,261.84,263.18,9720.0
2024-11-08 09:40:00,263.56,265.32,263.56,263.65,9659.0,263.56,265.32,263.56,263.65,9659.0
2024-11-08 09:50:00,263.63,264.32,262.1,262.1,9538.0,263.63,264.32,262.1,262.1,9538.0
2024-11-08 10:00:00,263.27,263.98,263.09,263.18,5137.0,263.27,263.98,263.09,263.18,5137.0
2024-11-08 10:10:00,263.42,264.18,262.95,264.18,8296.0,263.42,264.18,262.95,264.18,8296.0
2024-11-08 10:20:00,264.18,264.77,264.04,264.3,5377.0,264.18,264.77,264.04,264.3,5377.0
2024-11-08 10:30:00,264.31,266.0,264.11,266.0,6630.0,264.31,266.0,264.11,266.0,6630.0
2024-11-08 10:40:00,265.68,265.95,264.89,265.37,2875.0,265.68,265.95,264.89,265.37,2875.0
2024-11-08 10:50:00,265.37,265.5,264.92,265.13,4251.0,265.37,265.5,264.92,265.13,4251.0
2024-11-08 11:00:00,265.23,265.57,264.82,265.57,8897.0,265.23,265.57,264.82,265.57,8897.0
2024-11-08 11:10:00,265.68,265.68,265.03,265.03,4183.0,265.68,265.68,265.03,265.03,4183.0
2024-11-08 11:20:00,265.0,265.0,264.21,264.83,3100.0,265.0,265.0,264.21,264.83,3100.0
2024-11-08 11:30:00,264.81,264.85,264.49,264.85,1871.0,264.81,264.85,264.49,264.85,1871.0
2024-11-08 11:40:00,264.79,265.19,264.67,265.12,4341.0,264.79,265.19,264.67,265.12,4341.0
2024-11-08 11:50:00,264.99,265.62,264.98,265.3,3680.0,264.99,265.62,264.98,265.3,3680.0
2024-11-08 12:00:00,265.35,265.35,264.11,264.12,4400.0,265.35,265.35,264.11,264.12,4400.0
2024-11-08 12:10:00,264.13,264.41,263.72,264.17,6171.0,264.13,264.41,263.72,264.17,6171.0
2024-11-08 12:20:00,264.19,264.19,263.39,263.68,4032.0,264.19,264.19,263.39,263.68,4032.0
2024-11-08 12:30:00,263.68,263.96,263.55,263.82,4388.0,263.68,263.96,263.55,263.82,4388.0
2024-11-08 12:40:00,263.75,264.42,263.55,264.03,3967.0,263.75,264.42,263.55,264.03,3967.0
2024-11-08 12:50:00,263.86,264.22,263.84,264.16,3872.0,263.86,264.22,263.84,264.16,3872.0
2024-11-08 13:00:00,263.99,263.99,263.16,263.33,2457.0,263.99,263.99,263.16,263.33,2457.0
2024-11-08 13:10:00,263.32,263.45,263.03,263.21,3385.0,263.32,263.45,263.03,263.21,3385.0
2024-11-08 13:20:00,263.3,263.35,263.03,263.29,3103.0,263.3,263.35,263.03,263.29,3103.0
2024-11-08 13:30:00,263.22,263.24,263.0,263.04,1832.0,263.22,263.24,263.0,263.04,1832.0
2024-11-08 13:40:00,263.23,263.46,263.03,263.25,2926.0,263.23,263.46,263.03,263.25,2926.0
2024-11-08 13:50:00,263.15,263.54,262.91,263.45,2192.0,263.15,263.54,262.91,263.45,2192.0
2024-11-08 14:00:00,263.4,263.69,263.27,263.35,4150.0,263.4,263.69,263.27,263.35,4150.0
2024-11-08 14:10:00,263.31,263.62,262.94,263.37,7105.0,263.31,263.62,262.94,263.37,7105.0
2024-11-08 14:20:00,263.22,263.41,263.14,263.38,2668.0,263.22,263.41,263.14,263.38,2668.0
2024-11-08 14:30:00,263.33,263.33,263.14,263.22,1600.0,263.33,263.33,263.14,263.22,1600.0
2024-11-08 14:40:00,263.11,263.3,262.81,262.81,2757.0,263.11,263.3,262.81,262.81,2757.0
2024-11-08 14:50:00,262.76,262.94,262.52,262.53,10584.0,262.76,262.94,262.52,262.53,10584.0
2024-11-08 15:00:00,262.51,262.76,262.31,262.58,4312.0,262.51,262.76,262.31,262.58,4312.0
2024-11-08 15:10:00,262.69,262.72,262.48,262.56,3777.0,262.69,262.72,262.48,262.56,3777.0
2024-11-08 15:20:00,262.49,262.66,262.28,262.66,4646.0,262.49,262.66,262.28,262.66,4646.0
2024-11-08 15:30:00,262.52,262.64,262.26,262.6,8649.0,262.52,262.64,262.26,262.6,8649.0
2024-11-08 15:40:00,262.46,263.64,262.41,263.64,15573.0,262.46,263.64,262.41,263.64,15573.0
2024-11-08 15:50:00,263.64,263.94,263.06,263.25,59341.0,263.64,263.94,263.06,263.25,59341.0
2024-11-11 09:30:00,265.51,266.37,264.32,265.35,14390.0,265.51,266.37,264.32,265.35,14390.0
2024-11-11 09:40:00,264.53,265.87,264.04,264.04,12432.0,264.53,265.87,264.04,264.04,12432.0
2024-11-11 09:50:00,264.04,264.04,261.4,262.1,12573.0,264.04,264.04,261.4,262.1,12573.0
2024-11-11 10:00:00,261.99,262.55,260.64,261.73,19649.0,261.99,262.55,260.64,261.73,19649.0
2024-11-11 10:10:00,261.73,262.28,261.04,261.5,9712.0,261.73,262.28,261.04,261.5,9712.0
2024-11-11 10:20:00,261.54,261.7,260.2,260.53,6934.0,261.54,261.7,260.2,260.53,6934.0
2024-11-11 10:30:00,260.54,260.64,259.1,259.34,14206.0,260.54,260.64,259.1,259.34,14206.0
2024-11-11 10:40:00,259.4,259.99,258.65,259.0,11431.0,259.4,259.99,258.65,259.0,11431.0
2024-11-11 10:50:00,259.25,259.5,258.97,259.44,15817.0,259.25,259.5,258.97,259.44,15817.0
2024-11-11 11:00:00,259.44,259.94,259.0,259.15,9060.0,259.44,259.94,259.0,259.15,9060.0
2024-11-11 11:10:00,259.38,259.45,258.44,258.76,6890.0,259.38,259.45,258.44,258.76,6890.0
2024-11-11 11:20:00,258.76,258.77,257.57,257.71,11569.0,258.76,258.77,257.57,257.71,11569.0
2024-11-11 11:30:00,257.76,258.07,257.2,257.2,20914.0,257.76,258.07,257.2,257.2,20914.0
2024-11-11 11:40:00,257.42,258.7,257.02,258.57,11376.0,257.42,258.7,257.02,258.57,11376.0
2024-11-11 11:50:00,258.76,259.21,258.41,258.47,4858.0,258.76,259.21,258.41,258.47,4858.0
2024-11-11 12:00:00,258.8,258.8,257.4,258.13,5188.0,258.8,258.8,257.4,258.13,5188.0
2024-11-11 12:10:00,258.14,258.82,258.14,258.38,6653.0,258.14,258.82,258.14,258.38,6653.0
2024-11-11 12:20:00,258.51,259.46,258.23,259.38,5231.0,258.51,259.46,258.23,259.38,5231.0
2024-11-11 12:30:00,259.31,259.41,258.9,259.0,8399.0,259.31,259.41,258.9,259.0,8399.0
2024-11-11 12:40:00,258.88,258.88,258.44,258.62,6700.0,258.88,258.88,258.44,258.62,6700.0
2024-11-11 12:50:00,258.62,258.72,258.35,258.5,4023.0,258.62,258.72,258.35,258.5,4023.0
2024-11-11 13:00:00,258.49,258.64,257.52,257.71,14383.0,258.49,258.64,257.52,257.71,14383.0
2024-11-11 13:10:00,257.66,258.29,257.56,258.28,6040.0,257.66,258.29,257.56,258.28,6040.0
2024-11-11 13:20:00,258.16,258.77,257.88,258.12,12423.0,258.16,258.77,257.88,258.12,12423.0
2024-11-11 13:30:00,258.11,259.13,258.11,259.13,3864.0,258.11,259.13,258.11,259.13,3864.0
2024-11-11 13:40:00,259.02,259.54,258.64,259.54,2711.0,259.02,259.54,258.64,259.54,2711.0
2024-11-11 13:50:00,259.6,259.8,258.8,258.8,4346.0,259.6,259.8,258.8,258.8,4346.0
2024-11-11 14:00:00,258.89,258.93,258.35,258.64,7449.0,258.89,258.93,258.35,258.64,7449.0
2024-11-11 14:10:00,258.55,258.64,258.41,258.5,5731.0,258.55,258.64,258.41,258.5,5731.0
2024-11-11 14:20:00,258.48,258.71,258.17,258.43,8469.0,258.48,258.71,258.17,258.43,8469.0
2024-11-11 14:30:00,258.48,259.07,258.35,258.95,9346.0,258.48,259.07,258.35,258.95,9346.0
2024-11-11 14:40:00,258.91,259.55,258.84,259.55,4415.0,258.91,259.55,258.84,259.55,4415.0
2024-11-11 14:50:00,259.55,260.04,259.48,259.61,61200.0,259.55,260.04,259.48,259.61,61200.0
2024-11-11 15:00:00,259.61,259.91,259.4,259.48,8410.0,259.61,259.91,259.4,259.48,8410.0
2024-11-11 15:10:00,259.3,259.52,258.97,259.2,9894.0,259.3,259.52,258.97,259.2,9894.0
2024-11-11 15:20:00,259.32,259.79,259.25,259.79,5722.0,259.32,259.79,259.25,259.79,5722.0
2024-11-11 15:30:00,259.73,260.14,259.37,259.75,20895.0,259.73,260.14,259.37,259.75,20895.0
2024-11-11 15:40:00,259.69,259.77,259.21,259.31,16896.0,259.69,259.77,259.21,259.31,16896.0
2024-11-11 15:50:00,259.4,259.4,258.0,258.15,105489.0,259.4,259.4,258.0,258.15,105489.0
2024-11-12 09:30:00,259.99,262.06,259.62,261.22,9838.0,259.99,262.06,259.62,261.22,9838.0
2024-11-12 09:40:00,261.44,262.65,260.44,262.34,7611.0,261.44,262.65,260.44,262.34,7611.0
2024-11-12 09:50:00,262.32,262.88,261.43,262.01,22825.0,262.32,262.88,261.43,262.01,22825.0
2024-11-12 10:00:00,262.0,262.13,260.71,260.94,10934.0,262.0,262.13,260.71,260.94,10934.0
2024-11-12 10:10:00,260.98,261.13,259.12,259.12,6835.0,260.98,261.13,259.12,259.12,6835.0
2024-11-12 10:20:00,259.21,259.49,257.83,258.13,8385.0,259.21,259.49,257.83,258.13,8385.0
2024-11-12 10:30:00,258.23,259.55,258.18,259.29,11302.0,258.23,259.55,258.18,259.29,11302.0
2024-11-12 10:40:00,259.38,259.81,259.0,259.06,13718.0,259.38,259.81,259.0,259.06,13718.0
2024-11-12 10:50:00,259.04,260.2,259.04,259.78,8694.0,259.04,260.2,259.04,259.78,8694.0
2024-11-12 11:00:00,259.75,259.89,259.12,259.69,12797.0,259.75,259.89,259.12,259.69,12797.0
2024-11-12 11:10:00,259.62,260.11,259.55,259.99,6983.0,259.62,260.11,259.55,259.99,6983.0
2024-11-12 11:20:00,259.99,260.39,259.83,260.01,11215.0,259.99,260.39,259.83,260.01,11215.0
2024-11-12 11:30:00,259.91,260.64,259.9,260.13,9011.0,259.91,260.64,259.9,260.13,9011.0
2024-11-12 11:40:00,259.87,259.88,259.33,259.41,5439.0,259.87,259.88,259.33,259.41,5439.0
2024-11-12 11:50:00,259.53,260.58,259.49,260.01,5198.0,259.53,260.58,259.49,260.01,5198.0
2024-11-12 12:00:00,259.71,260.38,259.71,260.22,6883.0,259.71,260.38,259.71,260.22,6883.0
2024-11-12 12:10:00,260.24,260.4,259.91,259.97,9255.0,260.24,260.4,259.91,259.97,9255.0
2024-11-12 12:20:00,259.97,260.21,259.33,259.98,7290.0,259.97,260.21,259.33,259.98,7290.0
2024-11-12 12:30:00,259.99,259.99,259.31,259.32,4015.0,259.99,259.99,259.31,259.32,4015.0
2024-11-12 12:40:00,259.42,259.55,258.69,259.23,6352.0,259.42,259.55,258.69,259.23,6352.0
2024-11-12 12:50:00,259.52,259.7,259.12,259.13,4911.0,259.52,259.7,259.12,259.13,4911.0
2024-11-12 13:00:00,259.01,259.6,258.92,259.32,5898.0,259.01,259.6,258.92,259.32,5898.0
2024-11-12 13:10:00,259.37,259.92,259.37,259.92,3919.0,259.37,259.92,259.37,259.92,3919.0
2024-11-12 13:20:00,259.98,260.46,259.73,260.46,4569.0,259.98,260.46,259.73,260.46,4569.0
2024-11-12 13:30:00,260.41,260.91,260.3,260.78,6405.0,260.41,260.91,260.3,260.78,6405.0
2024-11-12 13:40:00,260.78,261.13,260.78,260.97,3530.0,260.78,261.13,260.78,260.97,3530.0
2024-11-12 13:50:00,261.18,261.57,261.11,261.37,6782.0,261.18,261.57,261.11,261.37,6782.0
2024-11-12 14:00:00,261.5,262.0,261.4,262.0,20637.0,261.5,262.0,261.4,262.0,20637.0
2024-11-12 14:10:00,261.89,262.14,261.78,261.96,6866.0,261.89,262.14,261.78,261.96,6866.0
2024-11-12 14:20:00,261.96,262.3,261.79,262.22,2267.0,261.96,262.3,261.79,262.22,2267.0
2024-11-12 14:30:00,262.21,262.74,262.01,262.38,8661.0,262.21,262.74,262.01,262.38,8661.0
2024-11-12 14:40:00,262.43,262.53,262.11,262.34,2487.0,262.43,262.53,262.11,262.34,2487.0
2024-11-12 14:50:00,262.58,263.18,262.49,262.61,10469.0,262.58,263.18,262.49,262.61,10469.0
2024-11-12 15:00:00,262.54,263.41,262.49,263.13,13272.0,262.54,263.41,262.49,263.13,13272.0
2024-11-12 15:10:00,263.21,263.27,261.84,262.11,18697.0,263.21,263.27,261.84,262.11,18697.0
2024-11-12 15:20:00,262.2,262.73,262.09,262.35,9454.0,262.2,262.73,262.09,262.35,9454.0
2024-11-12 15:30:00,262.35,263.03,262.09,262.25,25567.0,262.35,263.03,262.09,262.25,25567.0
2024-11-12 15:40:00,262.09,262.86,262.03,262.76,22775.0,262.09,262.86,262.03,262.76,22775.0
2024-11-12 15:50:00,262.82,263.95,262.8,263.41,107695.0,262.82,263.95,262.8,263.41,107695.0
2024-11-13 09:30:00,263.67,268.73,263.67,268.73,17784.0,263.67,268.73,263.67,268.73,17784.0
2024-11-13 09:40:00,267.66,271.65,267.12,270.01,21975.0,267.66,271.65,267.12,270.01,21975.0
2024-11-13 09:50:00,270.02,270.86,269.28,270.85,33924.0,270.02,270.86,269.28,270.85,33924.0
2024-11-13 10:00:00,271.36,271.36,269.56,270.23,18387.0,271.36,271.36,269.56,270.23,18387.0
2024-11-13 10:10:00,270.31,271.5,270.31,271.07,7090.0,270.31,271.5,270.31,271.07,7090.0
2024-11-13 10:20:00,271.34,272.79,271.29,272.79,12942.0,271.34,272.79,271.29,272.79,12942.0
2024-11-13 10:30:00,272.3,273.57,272.29,272.86,6370.0,272.3,273.57,272.29,272.86,6370.0
2024-11-13 10:40:00,272.86,272.86,270.54,270.59,11625.0,272.86,272.86,270.54,270.59,11625.0
2024-11-13 10:50:00,271.1,272.06,270.64,271.44,9878.0,271.1,272.06,270.64,271.44,9878.0
2024-11-13 11:00:00,271.51,271.76,270.85,271.46,6889.0,271.51,271.76,270.85,271.46,6889.0
2024-11-13 11:10:00,271.42,271.71,270.47,270.7,3632.0,271.42,271.71,270.47,270.7,3632.0
2024-11-13 11:20:00,270.65,270.65,270.1,270.33,3648.0,270.65,270.65,270.1,270.33,3648.0
2024-11-13 11:30:00,270.11,270.59,268.93,270.31,3905.0,270.11,270.59,268.93,270.31,3905.0
2024-11-13 11:40:00,269.99,270.72,269.99,270.4,5396.0,269.99,270.72,269.99,270.4,5396.0
2024-11-13 11:50:00,270.39,270.66,269.84,270.24,2818.0,270.39,270.66,269.84,270.24,2818.0
2024-11-13 12:00:00,269.91,270.28,269.55,270.14,10178.0,269.91,270.28,269.55,270.14,10178.0
2024-11-13 12:10:00,269.98,270.66,269.38,270.53,12871.0,269.98,270.66,269.38,270.53,12871.0
2024-11-13 12:20:00,270.53,271.62,270.52,271.3,31320.0,270.53,271.62,270.52,271.3,31320.0
2024-11-13 12:30:00,271.28,272.11,271.03,271.94,6057.0,271.28,272.11,271.03,271.94,6057.0
2024-11-13 12:40:00,271.98,273.13,271.84,273.02,20008.0,271.98,273.13,271.84,273.02,20008.0
2024-11-13 12:50:00,273.02,274.05,272.7,273.57,10162.0,273.02,274.05,272.7,273.57,10162.0
2024-11-13 13:00:00,273.92,274.08,273.55,274.0,7642.0,273.92,274.08,273.55,274.0,7642.0
2024-11-13 13:10:00,273.52,273.98,273.05,273.35,20897.0,273.52,273.98,273.05,273.35,20897.0
2024-11-13 13:20:00,273.56,273.93,273.12,273.13,11101.0,273.56,273.93,273.12,273.13,11101.0
2024-11-13 13:30:00,273.1,273.47,271.71,272.04,10262.0,273.1,273.47,271.71,272.04,10262.0
2024-11-13 13:40:00,272.0,272.35,271.42,272.1,9591.0,272.0,272.35,271.42,272.1,9591.0
2024-11-13 13:50:00,272.17,272.3,272.0,272.08,7470.0,272.17,272.3,272.0,272.08,7470.0
2024-11-13 14:00:00,272.1,272.1,271.0,271.92,10712.0,272.1,272.1,271.0,271.92,10712.0
2024-11-13 14:10:00,271.85,271.97,270.8,270.8,4906.0,271.85,271.97,270.8,270.8,4906.0
2024-11-13 14:20:00,270.59,271.28,270.59,271.28,5384.0,270.59,271.28,270.59,271.28,5384.0
2024-11-13 14:30:00,271.25,271.29,269.69,269.93,8488.0,271.25,271.29,269.69,269.93,8488.0
2024-11-13 14:40:00,269.99,270.03,269.53,269.7,3939.0,269.99,270.03,269.53,269.7,3939.0
2024-11-13 14:50:00,269.63,269.64,268.98,269.38,4703.0,269.63,269.64,268.98,269.38,4703.0
2024-11-13 15:00:00,269.07,269.24,267.99,268.82,6924.0,269.07,269.24,267.99,268.82,6924.0
2024-11-13 15:10:00,269.27,269.53,269.02,269.48,5098.0,269.27,269.53,269.02,269.48,5098.0
2024-11-13 15:20:00,269.5,269.8,269.1,269.22,6137.0,269.5,269.8,269.1,269.22,6137.0
2024-11-13 15:30:00,269.19,269.33,269.03,269.13,4867.0,269.19,269.33,269.03,269.13,4867.0
2024-11-13 15:40:00,268.96,269.16,268.45,268.46,12335.0,268.96,269.16,268.45,268.46,12335.0
2024-11-13 15:50:00,268.33,268.33,267.29,267.52,70293.0,268.33,268.33,267.29,267.52,70293.0
2024-11-14 09:30:00,268.36,273.4,268.36,271.87,16390.0,268.36,273.4,268.36,271.87,16390.0
2024-11-14 09:40:00,272.01,273.33,270.69,272.56,31027.0,272.01,273.33,270.69,272.56,31027.0
2024-11-14 09:50:00,272.75,275.59,272.74,274.42,23066.0,272.75,275.59,272.74,274.42,23066.0
2024-11-14 10:00:00,274.38,278.32,273.78,277.53,26055.0,274.38,278.32,273.78,277.53,26055.0
2024-11-14 10:10:00,277.36,278.1,277.06,277.5,24620.0,277.36,278.1,277.06,277.5,24620.0
2024-11-14 10:20:00,276.97,278.5,276.93,277.73,19461.0,276.97,278.5,276.93,277.73,19461.0
2024-11-14 10:30:00,277.81,278.73,277.81,278.2,18864.0,277.81,278.73,277.81,278.2,18864.0
2024-11-14 10:40:00,277.86,277.97,277.29,277.64,9930.0,277.86,277.97,277.29,277.64,9930.0
2024-11-14 10:50:00,277.71,279.51,277.49,277.99,25730.0,277.71,279.51,277.49,277.99,25730.0
2024-11-14 11:00:00,277.6,278.23,277.25,277.38,26501.0,277.6,278.23,277.25,277.38,26501.0
2024-11-14 11:10:00,277.63,277.78,275.47,276.41,16316.0,277.63,277.78,275.47,276.41,16316.0
2024-11-14 11:20:00,276.41,278.12,276.41,277.29,7273.0,276.41,278.12,276.41,277.29,7273.0
2024-11-14 11:30:00,277.31,278.43,276.97,277.94,12518.0,277.31,278.43,276.97,277.94,12518.0
2024-11-14 11:40:00,277.6,278.04,276.39,276.79,28771.0,277.6,278.04,276.39,276.79,28771.0
2024-11-14 11:50:00,276.67,277.03,275.98,276.0,14476.0,276.67,277.03,275.98,276.0,14476.0
2024-11-14 12:00:00,275.76,276.14,275.49,275.54,12246.0,275.76,276.14,275.49,275.54,12246.0
2024-11-14 12:10:00,275.57,275.82,274.98,275.5,11645.0,275.57,275.82,274.98,275.5,11645.0
2024-11-14 12:20:00,275.61,275.61,274.09,274.29,8327.0,275.61,275.61,274.09,274.29,8327.0
2024-11-14 12:30:00,274.0,274.12,273.59,273.62,9607.0,274.0,274.12,273.59,273.62,9607.0
2024-11-14 12:40:00,273.67,273.93,272.12,272.24,14998.0,273.67,273.93,272.12,272.24,14998.0
2024-11-14 12:50:00,272.24,272.75,272.08,272.09,6945.0,272.24,272.75,272.08,272.09,6945.0
2024-11-14 13:00:00,272.1,273.18,271.42,273.18,9833.0,272.1,273.18,271.42,273.18,9833.0
2024-11-14 13:10:00,273.28,274.0,273.18,273.97,2446.0,273.28,274.0,273.18,273.97,2446.0
2024-11-14 13:20:00,273.97,273.97,273.24,273.24,4133.0,273.97,273.97,273.24,273.24,4133.0
2024-11-14 13:30:00,273.36,273.65,273.19,273.29,6141.0,273.36,273.65,273.19,273.29,6141.0
2024-11-14 13:40:00,273.41,273.78,272.85,272.88,3843.0,273.41,273.78,272.85,272.88,3843.0
2024-11-14 13:50:00,272.8,273.34,272.63,272.69,4907.0,272.8,273.34,272.63,272.69,4907.0
2024-11-14 14:00:00,272.68,273.17,272.66,272.79,4059.0,272.68,273.17,272.66,272.79,4059.0
2024-11-14 14:10:00,272.77,272.77,271.6,271.6,4290.0,272.77,272.77,271.6,271.6,4290.0
2024-11-14 14:20:00,271.43,272.41,271.43,272.38,7247.0,271.43,272.41,271.43,272.38,7247.0
2024-11-14 14:30:00,272.48,272.58,272.23,272.41,4236.0,272.48,272.58,272.23,272.41,4236.0
2024-11-14 14:40:00,272.22,272.6,272.05,272.05,6162.0,272.22,272.6,272.05,272.05,6162.0
2024-11-14 14:50:00,272.1,272.56,271.98,272.23,7167.0,272.1,272.56,271.98,272.23,7167.0
2024-11-14 15:00:00,272.13,272.24,270.67,270.8,11854.0,272.13,272.24,270.67,270.8,11854.0
2024-11-14 15:10:00,270.58,271.54,270.09,271.36,10981.0,270.58,271.54,270.09,271.36,10981.0
2024-11-14 15:20:00,271.27,271.66,271.09,271.26,5411.0,271.27,271.66,271.09,271.26,5411.0
2024-11-14 15:30:00,271.26,271.55,270.85,271.06,7490.0,271.26,271.55,270.85,271.06,7490.0
2024-11-14 15:40:00,271.06,271.19,269.6,269.6,23139.0,271.06,271.19,269.6,269.6,23139.0
2024-11-14 15:50:00,269.74,270.65,269.5,269.54,83057.0,269.74,270.65,269.5,269.54,83057.0
2024-11-15 09:30:00,269.68,269.94,268.01,269.01,12218.0,269.68,269.94,268.01,269.01,12218.0
2024-11-15 09:40:00,269.5,271.02,269.5,270.82,6180.0,269.5,271.02,269.5,270.82,6180.0
2024-11-15 09:50:00,270.34,270.36,269.35,269.53,5940.0,270.34,270.36,269.35,269.53,5940.0
2024-11-15 10:00:00,270.03,270.03,268.82,269.11,11290.0,270.03,270.03,268.82,269.11,11290.0
2024-11-15 10:10:00,269.11,270.47,269.11,270.47,4246.0,269.11,270.47,269.11,270.47,4246.0
2024-11-15 10:20:00,270.15,270.16,268.81,270.12,6506.0,270.15,270.16,268.81,270.12,6506.0
2024-11-15 10:30:00,269.71,269.71,268.82,268.9,5285.0,269.71,269.71,268.82,268.9,5285.0
2024-11-15 10:40:00,269.27,269.36,268.58,268.58,3127.0,269.27,269.36,268.58,268.58,3127.0
2024-11-15 10:50:00,268.61,269.31,268.51,268.78,7381.0,268.61,269.31,268.51,268.78,7381.0
2024-11-15 11:00:00,268.69,268.89,268.38,268.38,2019.0,268.69,268.89,268.38,268.38,2019.0
2024-11-15 11:10:00,268.07,269.02,268.07,269.02,1913.0,268.07,269.02,268.07,269.02,1913.0
2024-11-15 11:20:00,269.03,269.81,268.67,269.8,3574.0,269.03,269.81,268.67,269.8,3574.0
2024-11-15 11:30:00,269.86,269.87,269.13,269.71,12876.0,269.86,269.87,269.13,269.71,12876.0
2024-11-15 11:40:00,269.41,270.19,269.26,269.89,4046.0,269.41,270.19,269.26,269.89,4046.0
2024-11-15 11:50:00,269.83,269.83,269.18,269.76,7859.0,269.83,269.83,269.18,269.76,7859.0
2024-11-15 12:00:00,269.63,270.0,269.48,269.78,2500.0,269.63,270.0,269.48,269.78,2500.0
2024-11-15 12:10:00,269.65,269.95,269.47,269.61,4642.0,269.65,269.95,269.47,269.61,4642.0
2024-11-15 12:20:00,269.26,269.62,269.23,269.47,3945.0,269.26,269.62,269.23,269.47,3945.0
2024-11-15 12:30:00,269.42,269.54,269.21,269.54,1500.0,269.42,269.54,269.21,269.54,1500.0
2024-11-15 12:40:00,269.54,269.72,269.17,269.33,4386.0,269.54,269.72,269.17,269.33,4386.0
2024-11-15 12:50:00,269.18,269.66,268.89,269.66,14309.0,269.18,269.66,268.89,269.66,14309.0
2024-11-15 13:00:00,269.25,269.53,269.09,269.31,11281.0,269.25,269.53,269.09,269.31,11281.0
2024-11-15 13:10:00,269.22,269.22,268.05,268.08,1900.0,269.22,269.22,268.05,268.08,1900.0
2024-11-15 13:20:00,268.08,268.68,268.01,268.36,3622.0,268.08,268.68,268.01,268.36,3622.0
2024-11-15 13:30:00,268.37,268.59,268.14,268.58,4291.0,268.37,268.59,268.14,268.58,4291.0
2024-11-15 13:40:00,268.38,268.5,268.25,268.25,3703.0,268.38,268.5,268.25,268.25,3703.0
2024-11-15 13:50:00,268.13,268.32,267.82,267.82,4704.0,268.13,268.32,267.82,267.82,4704.0
2024-11-15 14:00:00,268.0,268.37,268.0,268.34,2619.0,268.0,268.37,268.0,268.34,2619.0
2024-11-15 14:10:00,268.51,268.55,267.95,268.13,5116.0,268.51,268.55,267.95,268.13,5116.0
2024-11-15 14:20:00,268.1,268.5,268.1,268.29,2740.0,268.1,268.5,268.1,268.29,2740.0
2024-11-15 14:30:00,268.13,268.32,268.02,268.13,7887.0,268.13,268.32,268.02,268.13,7887.0
2024-11-15 14:40:00,268.16,268.78,267.93,268.61,15049.0,268.16,268.78,267.93,268.61,15049.0
2024-11-15 14:50:00,268.44,268.74,268.33,268.74,2293.0,268.44,268.74,268.33,268.74,2293.0
2024-11-15 15:00:00,268.74,269.61,268.73,268.97,7459.0,268.74,269.61,268.73,268.97,7459.0
2024-11-15 15:10:00,268.62,269.41,268.62,269.41,6112.0,268.62,269.41,268.62,269.41,6112.0
2024-11-15 15:20:00,269.51,269.78,269.33,269.78,6670.0,269.51,269.78,269.33,269.78,6670.0
2024-11-15 15:30:00,269.72,270.32,269.56,269.57,11010.0,269.72,270.32,269.56,269.57,11010.0
2024-11-15 15:40:00,269.57,269.64,268.99,269.19,13069.0,269.57,269.64,268.99,269.19,13069.0
2024-11-15 15:50:00,269.35,270.61,268.51,269.03,93799.0,269.35,270.61,268.51,269.03,93799.0
2024-11-18 09:30:00,270.92,272.87,269.04,272.54,16400.0,270.92,272.87,269.04,272.54,16400.0
2024-11-18 09:40:00,271.8,273.45,271.35,271.56,13450.0,271.8,273.45,271.35,271.56,13450.0
2024-11-18 09:50:00,271.56,271.64,270.4,271.64,9012.0,271.56,271.64,270.4,271.64,9012.0
2024-11-18 10:00:00,271.18,273.02,271.18,272.89,6480.0,271.18,273.02,271.18,272.89,6480.0
2024-11-18 10:10:00,272.63,272.81,271.47,271.47,5217.0,272.63,272.81,271.47,271.47,5217.0
2024-11-18 10:20:00,271.34,272.1,271.19,271.92,3895.0,271.34,272.1,271.19,271.92,3895.0
2024-11-18 10:30:00,272.37,273.42,272.37,273.2,4630.0,272.37,273.42,272.37,273.2,4630.0
2024-11-18 10:40:00,273.21,273.92,273.18,273.36,5548.0,273.21,273.92,273.18,273.36,5548.0
2024-11-18 10:50:00,273.36,273.94,273.05,273.68,5911.0,273.36,273.94,273.05,273.68,5911.0
2024-11-18 11:00:00,273.66,273.82,272.8,273.14,9086.0,273.66,273.82,272.8,273.14,9086.0
2024-11-18 11:10:00,272.85,273.06,272.81,272.92,3289.0,272.85,273.06,272.81,272.92,3289.0
2024-11-18 11:20:00,272.87,273.77,272.86,273.49,15689.0,272.87,273.77,272.86,273.49,15689.0
2024-11-18 11:30:00,273.72,274.04,273.69,274.04,3532.0,273.72,274.04,273.69,274.04,3532.0
2024-11-18 11:40:00,273.98,273.98,272.57,272.61,5515.0,273.98,273.98,272.57,272.61,5515.0
2024-11-18 11:50:00,272.56,272.56,272.16,272.56,5081.0,272.56,272.56,272.16,272.56,5081.0
2024-11-18 12:00:00,272.42,272.51,271.53,271.76,8523.0,272.42,272.51,271.53,271.76,8523.0
2024-11-18 12:10:00,271.7,272.08,271.7,271.73,2529.0,271.7,272.08,271.7,271.73,2529.0
2024-11-18 12:20:00,271.73,272.51,271.68,272.43,3437.0,271.73,272.51,271.68,272.43,3437.0
2024-11-18 12:30:00,272.43,272.48,272.43,272.48,400.0,272.43,272.48,272.43,272.48,400.0
2024-11-18 12:40:00,272.41,272.49,271.92,272.08,3241.0,272.41,272.49,271.92,272.08,3241.0
2024-11-18 12:50:00,272.07,272.22,271.85,272.0,2720.0,272.07,272.22,271.85,272.0,2720.0
2024-11-18 13:00:00,271.96,271.96,271.09,271.25,3765.0,271.96,271.96,271.09,271.25,3765.0
2024-11-18 13:10:00,271.37,271.4,271.15,271.25,3100.0,271.37,271.4,271.15,271.25,3100.0
2024-11-18 13:20:00,271.22,271.3,270.91,271.12,2700.0,271.22,271.3,270.91,271.12,2700.0
2024-11-18 13:30:00,271.07,271.27,270.76,270.8,2500.0,271.07,271.27,270.76,270.8,2500.0
2024-11-18 13:40:00,270.82,270.86,270.26,270.58,3506.0,270.82,270.86,270.26,270.58,3506.0
2024-11-18 13:50:00,270.41,270.71,270.25,270.53,3591.0,270.41,270.71,270.25,270.53,3591.0
2024-11-18 14:00:00,270.57,270.95,270.51,270.91,5199.0,270.57,270.95,270.51,270.91,5199.0
2024-11-18 14:10:00,270.6,270.7,270.05,270.22,2776.0,270.6,270.7,270.05,270.22,2776.0
2024-11-18 14:20:00,269.95,270.16,269.71,270.0,3084.0,269.95,270.16,269.71,270.0,3084.0
2024-11-18 14:30:00,270.2,270.35,270.06,270.35,2327.0,270.2,270.35,270.06,270.35,2327.0
2024-11-18 14:40:00,270.34,270.58,270.31,270.55,2185.0,270.34,270.58,270.31,270.55,2185.0
2024-11-18 14:50:00,270.55,271.07,270.55,270.95,3457.0,270.55,271.07,270.55,270.95,3457.0
2024-11-18 15:00:00,270.9,270.92,270.44,270.62,2656.0,270.9,270.92,270.44,270.62,2656.0
2024-11-18 15:10:00,270.94,271.05,270.73,271.02,2200.0,270.94,271.05,270.73,271.02,2200.0
2024-11-18 15:20:00,271.01,271.76,271.01,271.76,4800.0,271.01,271.76,271.01,271.76,4800.0
2024-11-18 15:30:00,271.71,271.86,271.49,271.86,4523.0,271.71,271.86,271.49,271.86,4523.0
2024-11-18 15:40:00,271.75,271.96,271.65,271.82,11453.0,271.75,271.96,271.65,271.82,11453.0
2024-11-18 15:50:00,271.75,272.27,271.29,271.88,63418.0,271.75,272.27,271.29,271.88,63418.0
2024-11-19 09:30:00,267.76,271.85,266.2,267.53,16471.0,267.76,271.85,266.2,267.53,16471.0
2024-11-19 09:40:00,266.95,269.16,265.07,266.05,37559.0,266.95,269.16,265.07,266.05,37559.0
2024-11-19 09:50:00,266.14,267.46,265.22,267.0,25404.0,266.14,267.46,265.22,267.0,25404.0
2024-11-19 10:00:00,267.01,267.43,264.61,265.12,18410.0,267.01,267.43,264.61,265.12,18410.0
2024-11-19 10:10:00,265.3,266.64,265.12,266.64,4498.0,265.3,266.64,265.12,266.64,4498.0
2024-11-19 10:20:00,266.5,267.93,266.39,267.65,4297.0,266.5,267.93,266.39,267.65,4297.0
2024-11-19 10:30:00,267.62,267.87,266.93,267.37,4401.0,267.62,267.87,266.93,267.37,4401.0
2024-11-19 10:40:00,266.99,267.89,266.93,267.89,2469.0,266.99,267.89,266.93,267.89,2469.0
2024-11-19 10:50:00,267.97,268.49,267.66,268.16,5178.0,267.97,268.49,267.66,268.16,5178.0
2024-11-19 11:00:00,268.17,269.37,267.95,269.28,3483.0,268.17,269.37,267.95,269.28,3483.0
2024-11-19 11:10:00,269.34,270.09,269.3,269.85,3820.0,269.34,270.09,269.3,269.85,3820.0
2024-11-19 11:20:00,270.01,270.36,269.74,270.01,2821.0,270.01,270.36,269.74,270.01,2821.0
2024-11-19 11:30:00,270.19,270.74,270.01,270.4,2534.0,270.19,270.74,270.01,270.4,2534.0
2024-11-19 11:40:00,270.27,270.7,270.0,270.6,2602.0,270.27,270.7,270.0,270.6,2602.0
2024-11-19 11:50:00,270.54,270.88,270.24,270.81,3217.0,270.54,270.88,270.24,270.81,3217.0
2024-11-19 12:00:00,270.81,271.09,270.04,270.65,8132.0,270.81,271.09,270.04,270.65,8132.0
2024-11-19 12:10:00,270.65,271.11,270.64,270.81,3852.0,270.65,271.11,270.64,270.81,3852.0
2024-11-19 12:20:00,270.81,270.82,270.07,270.78,2500.0,270.81,270.82,270.07,270.78,2500.0
2024-11-19 12:30:00,270.59,271.17,270.58,271.17,2377.0,270.59,271.17,270.58,271.17,2377.0
2024-11-19 12:40:00,271.35,271.35,270.72,270.9,7170.0,271.35,271.35,270.72,270.9,7170.0
2024-11-19 12:50:00,270.9,271.21,270.24,270.31,3665.0,270.9,271.21,270.24,270.31,3665.0
2024-11-19 13:00:00,269.73,270.2,269.7,270.15,3465.0,269.73,270.2,269.7,270.15,3465.0
2024-11-19 13:10:00,270.16,271.57,270.01,271.54,6576.0,270.16,271.57,270.01,271.54,6576.0
2024-11-19 13:20:00,271.57,271.57,270.48,270.92,12279.0,271.57,271.57,270.48,270.92,12279.0
2024-11-19 13:30:00,270.75,271.41,270.75,271.19,8351.0,270.75,271.41,270.75,271.19,8351.0
2024-11-19 13:40:00,271.34,272.18,271.22,272.18,5299.0,271.34,272.18,271.22,272.18,5299.0
2024-11-19 13:50:00,272.17,272.93,271.88,272.44,4715.0,272.17,272.93,271.88,272.44,4715.0
2024-11-19 14:00:00,272.44,272.44,272.03,272.28,4633.0,272.44,272.44,272.03,272.28,4633.0
2024-11-19 14:10:00,272.26,272.77,272.24,272.56,9342.0,272.26,272.77,272.24,272.56,9342.0
2024-11-19 14:20:00,272.56,272.56,271.5,271.66,20215.0,272.56,272.56,271.5,271.66,20215.0
2024-11-19 14:30:00,271.88,272.09,271.19,272.0,21480.0,271.88,272.09,271.19,272.0,21480.0
2024-11-19 14:40:00,272.08,272.34,271.6,271.62,7477.0,272.08,272.34,271.6,271.62,7477.0
2024-11-19 14:50:00,271.73,272.05,271.6,271.82,15446.0,271.73,272.05,271.6,271.82,15446.0
2024-11-19 15:00:00,271.73,273.14,271.49,273.08,22350.0,271.73,273.14,271.49,273.08,22350.0
2024-11-19 15:10:00,273.22,273.3,272.45,273.1,8035.0,273.22,273.3,272.45,273.1,8035.0
2024-11-19 15:20:00,273.11,273.55,272.91,273.28,9173.0,273.11,273.55,272.91,273.28,9173.0
2024-11-19 15:30:00,273.11,273.62,272.97,273.62,16017.0,273.11,273.62,272.97,273.62,16017.0
2024-11-19 15:40:00,273.6,273.81,272.43,273.0,86730.0,273.6,273.81,272.43,273.0,86730.0
2024-11-19 15:50:00,273.0,274.17,272.65,274.06,138740.0,273.0,274.17,272.65,274.06,138740.0
2024-11-20 09:30:00,272.01,272.3,264.61,264.66,27852.0,272.01,272.3,264.61,264.66,27852.0
2024-11-20 09:40:00,265.01,267.44,264.54,266.68,22704.0,265.01,267.44,264.54,266.68,22704.0
2024-11-20 09:50:00,266.71,267.37,265.75,266.31,22119.0,266.71,267.37,265.75,266.31,22119.0
2024-11-20 10:00:00,266.07,267.99,266.07,266.29,12933.0,266.07,267.99,266.07,266.29,12933.0
2024-11-20 10:10:00,266.51,267.31,266.36,267.1,11398.0,266.51,267.31,266.36,267.1,11398.0
2024-11-20 10:20:00,267.17,267.44,266.28,266.73,23037.0,267.17,267.44,266.28,266.73,23037.0
2024-11-20 10:30:00,266.48,268.44,266.35,268.44,14795.0,266.48,268.44,266.35,268.44,14795.0
2024-11-20 10:40:00,268.4,269.32,268.32,269.28,5801.0,268.4,269.32,268.32,269.28,5801.0
2024-11-20 10:50:00,269.29,269.53,267.77,269.49,11924.0,269.29,269.53,267.77,269.49,11924.0
2024-11-20 11:00:00,269.48,269.59,269.01,269.33,10346.0,269.48,269.59,269.01,269.33,10346.0
2024-11-20 11:10:00,269.19,270.02,269.14,269.74,9962.0,269.19,270.02,269.14,269.74,9962.0
2024-11-20 11:20:00,269.84,271.37,269.84,270.5,19210.0,269.84,271.37,269.84,270.5,19210.0
2024-11-20 11:30:00,270.17,270.49,269.76,269.95,24624.0,270.17,270.49,269.76,269.95,24624.0
2024-11-20 11:40:00,269.98,270.51,269.91,270.51,5915.0,269.98,270.51,269.91,270.51,5915.0
2024-11-20 11:50:00,270.5,270.71,270.06,270.11,5368.0,270.5,270.71,270.06,270.11,5368.0
2024-11-20 12:00:00,270.11,270.46,269.77,270.0,8059.0,270.11,270.46,269.77,270.0,8059.0
2024-11-20 12:10:00,270.06,270.32,269.58,269.69,4333.0,270.06,270.32,269.58,269.69,4333.0
2024-11-20 12:20:00,269.69,269.83,269.32,269.73,6963.0,269.69,269.83,269.32,269.73,6963.0
2024-11-20 12:30:00,269.71,269.86,269.45,269.64,5531.0,269.71,269.86,269.45,269.64,5531.0
2024-11-20 12:40:00,269.63,269.9,269.46,269.56,5170.0,269.63,269.9,269.46,269.56,5170.0
2024-11-20 12:50:00,269.45,269.73,268.41,268.53,8563.0,269.45,269.73,268.41,268.53,8563.0
2024-11-20 13:00:00,268.41,269.25,268.4,268.93,5174.0,268.41,269.25,268.4,268.93,5174.0
2024-11-20 13:10:00,268.94,269.38,268.71,269.38,6908.0,268.94,269.38,268.71,269.38,6908.0
2024-11-20 13:20:00,269.22,269.67,268.93,269.26,15166.0,269.22,269.67,268.93,269.26,15166.0
2024-11-20 13:30:00,269.28,270.0,269.13,269.17,9206.0,269.28,270.0,269.13,269.17,9206.0
2024-11-20 13:40:00,269.13,269.36,268.8,268.98,6601.0,269.13,269.36,268.8,268.98,6601.0
2024-11-20 13:50:00,268.8,269.11,268.58,268.87,9477.0,268.8,269.11,268.58,268.87,9477.0
2024-11-20 14:00:00,268.87,269.66,268.86,268.86,4834.0,268.87,269.66,268.86,268.86,4834.0
2024-11-20 14:10:00,268.4,268.8,268.11,268.11,3430.0,268.4,268.8,268.11,268.11,3430.0
2024-11-20 14:20:00,268.11,268.96,268.11,268.63,4088.0,268.11,268.96,268.11,268.63,4088.0
2024-11-20 14:30:00,268.71,269.09,268.58,268.63,6786.0,268.71,269.09,268.58,268.63,6786.0
2024-11-20 14:40:00,268.29,268.75,268.29,268.69,4367.0,268.29,268.75,268.29,268.69,4367.0
2024-11-20 14:50:00,268.66,268.88,267.68,268.25,17970.0,268.66,268.88,267.68,268.25,17970.0
2024-11-20 15:00:00,268.11,268.57,267.57,268.41,6393.0,268.11,268.57,267.57,268.41,6393.0
2024-11-20 15:10:00,268.46,268.55,268.09,268.09,8034.0,268.46,268.55,268.09,268.09,8034.0
2024-11-20 15:20:00,268.06,268.16,267.42,267.94,8195.0,268.06,268.16,267.42,267.94,8195.0
2024-11-20 15:30:00,268.03,268.46,267.81,268.16,16773.0,268.03,268.46,267.81,268.16,16773.0
2024-11-20 15:40:00,268.13,268.53,267.62,268.32,16108.0,268.13,268.53,267.62,268.32,16108.0
2024-11-20 15:50:00,268.48,269.19,268.17,268.85,70684.0,268.48,269.19,268.17,268.85,70684.0
2024-11-21 09:30:00,269.34,271.75,263.26,263.47,25035.0,269.34,271.75,263.26,263.47,25035.0
2024-11-21 09:40:00,263.94,266.23,263.59,265.92,19475.0,263.94,266.23,263.59,265.92,19475.0
2024-11-21 09:50:00,265.79,267.84,265.6,266.88,18329.0,265.79,267.84,265.6,266.88,18329.0
2024-11-21 10:00:00,266.7,268.3,266.38,267.19,15627.0,266.7,268.3,266.38,267.19,15627.0
2024-11-21 10:10:00,266.79,269.42,266.78,269.17,9396.0,266.79,269.42,266.78,269.17,9396.0
2024-11-21 10:20:00,269.52,270.17,268.95,269.28,13619.0,269.52,270.17,268.95,269.28,13619.0
2024-11-21 10:30:00,269.63,269.77,268.21,269.14,19250.0,269.63,269.77,268.21,269.14,19250.0
2024-11-21 10:40:00,269.22,270.89,269.21,270.88,13216.0,269.22,270.89,269.21,270.88,13216.0
2024-11-21 10:50:00,270.88,271.66,270.33,271.4,16505.0,270.88,271.66,270.33,271.4,16505.0
2024-11-21 11:00:00,271.35,271.35,270.24,270.34,6526.0,271.35,271.35,270.24,270.34,6526.0
2024-11-21 11:10:00,270.05,271.82,270.05,271.64,6557.0,270.05,271.82,270.05,271.64,6557.0
2024-11-21 11:20:00,271.53,272.22,271.38,272.22,6185.0,271.53,272.22,271.38,272.22,6185.0
2024-11-21 11:30:00,272.39,272.46,271.74,272.0,4051.0,272.39,272.46,271.74,272.0,4051.0
2024-11-21 11:40:00,271.79,272.35,271.7,271.92,11162.0,271.79,272.35,271.7,271.92,11162.0
2024-11-21 11:50:00,271.88,272.3,271.61,271.93,5388.0,271.88,272.3,271.61,271.93,5388.0
2024-11-21 12:00:00,271.73,272.31,271.43,272.31,4103.0,271.73,272.31,271.43,272.31,4103.0
2024-11-21 12:10:00,272.83,273.13,272.36,273.09,4483.0,272.83,273.13,272.36,273.09,4483.0
2024-11-21 12:20:00,273.28,273.64,272.98,273.31,5249.0,273.28,273.64,272.98,273.31,5249.0
2024-11-21 12:30:00,273.44,273.55,272.85,273.18,1725.0,273.44,273.55,272.85,273.18,1725.0
2024-11-21 12:40:00,272.99,273.75,272.96,273.59,3456.0,272.99,273.75,272.96,273.59,3456.0
2024-11-21 12:50:00,273.59,274.05,272.47,272.72,11908.0,273.59,274.05,272.47,272.72,11908.0
2024-11-21 13:00:00,272.68,272.95,272.53,272.72,7347.0,272.68,272.95,272.53,272.72,7347.0
2024-11-21 13:10:00,272.68,272.8,272.05,272.19,8810.0,272.68,272.8,272.05,272.19,8810.0
2024-11-21 13:20:00,272.13,272.66,271.38,271.84,12295.0,272.13,272.66,271.38,271.84,12295.0
2024-11-21 13:30:00,272.02,272.38,271.9,272.12,3056.0,272.02,272.38,271.9,272.12,3056.0
2024-11-21 13:40:00,272.32,273.02,272.03,272.8,12787.0,272.32,273.02,272.03,272.8,12787.0
2024-11-21 13:50:00,272.85,273.1,272.01,272.34,8420.0,272.85,273.1,272.01,272.34,8420.0
2024-11-21 14:00:00,272.66,272.83,271.89,272.19,8366.0,272.66,272.83,271.89,272.19,8366.0
2024-11-21 14:10:00,272.16,272.19,271.21,271.25,5134.0,272.16,272.19,271.21,271.25,5134.0
2024-11-21 14:20:00,271.26,271.81,270.68,270.97,21342.0,271.26,271.81,270.68,270.97,21342.0
2024-11-21 14:30:00,271.18,271.42,270.62,270.62,5860.0,271.18,271.42,270.62,270.62,5860.0
2024-11-21 14:40:00,270.7,270.88,270.17,270.33,24453.0,270.7,270.88,270.17,270.33,24453.0
2024-11-21 14:50:00,270.28,270.32,269.79,270.1,16517.0,270.28,270.32,269.79,270.1,16517.0
2024-11-21 15:00:00,270.11,270.42,269.79,270.29,11550.0,270.11,270.42,269.79,270.29,11550.0
2024-11-21 15:10:00,270.21,270.66,270.12,270.4,9389.0,270.21,270.66,270.12,270.4,9389.0
2024-11-21 15:20:00,270.56,270.78,270.43,270.63,12653.0,270.56,270.78,270.43,270.63,12653.0
2024-11-21 15:30:00,270.68,270.98,270.52,270.66,9936.0,270.68,270.98,270.52,270.66,9936.0
2024-11-21 15:40:00,270.75,271.49,270.69,271.06,24982.0,270.75,271.49,270.69,271.06,24982.0
2024-11-21 15:50:00,271.21,273.1,271.06,272.87,110870.0,271.21,273.1,271.06,272.87,110870.0
2024-11-22 09:30:00,280.0,287.92,279.03,279.57,89226.0,280.0,287.92,279.03,279.57,89226.0
2024-11-22 09:40:00,279.82,284.25,278.62,283.22,35741.0,279.82,284.25,278.62,283.22,35741.0
2024-11-22 09:50:00,283.22,285.83,283.17,283.97,20910.0,283.22,285.83,283.17,283.97,20910.0
2024-11-22 10:00:00,283.29,285.0,282.75,284.79,16331.0,283.29,285.0,282.75,284.79,16331.0
2024-11-22 10:10:00,284.65,285.13,283.19,285.12,12330.0,284.65,285.13,283.19,285.12,12330.0
2024-11-22 10:20:00,284.8,284.9,282.92,283.26,30065.0,284.8,284.9,282.92,283.26,30065.0
2024-11-22 10:30:00,283.56,285.27,283.54,284.83,11765.0,283.56,285.27,283.54,284.83,11765.0
2024-11-22 10:40:00,284.83,285.66,284.64,285.23,10692.0,284.83,285.66,284.64,285.23,10692.0
2024-11-22 10:50:00,285.56,286.71,285.12,286.6,14714.0,285.56,286.71,285.12,286.6,14714.0
2024-11-22 11:00:00,287.2,287.49,286.86,287.16,14790.0,287.2,287.49,286.86,287.16,14790.0
2024-11-22 11:10:00,286.89,287.84,286.88,287.13,9801.0,286.89,287.84,286.88,287.13,9801.0
2024-11-22 11:20:00,287.17,287.17,285.37,285.6,31279.0,287.17,287.17,285.37,285.6,31279.0
2024-11-22 11:30:00,285.98,287.16,285.64,286.73,11546.0,285.98,287.16,285.64,286.73,11546.0
2024-11-22 11:40:00,286.72,286.86,285.99,286.61,12541.0,286.72,286.86,285.99,286.61,12541.0
2024-11-22 11:50:00,286.55,287.62,286.5,287.62,7955.0,286.55,287.62,286.5,287.62,7955.0
2024-11-22 12:00:00,287.29,287.83,286.94,287.08,14601.0,287.29,287.83,286.94,287.08,14601.0
2024-11-22 12:10:00,287.26,288.98,287.0,288.85,17741.0,287.26,288.98,287.0,288.85,17741.0
2024-11-22 12:20:00,288.84,288.98,287.58,287.99,12627.0,288.84,288.98,287.58,287.99,12627.0
2024-11-22 12:30:00,288.05,288.41,285.8,286.27,20005.0,288.05,288.41,285.8,286.27,20005.0
2024-11-22 12:40:00,286.02,286.76,285.78,286.32,17168.0,286.02,286.76,285.78,286.32,17168.0
2024-11-22 12:50:00,286.33,287.24,285.28,286.74,13748.0,286.33,287.24,285.28,286.74,13748.0
2024-11-22 13:00:00,286.48,287.61,286.48,287.5,6489.0,286.48,287.61,286.48,287.5,6489.0
2024-11-22 13:10:00,287.61,287.74,286.73,287.05,5465.0,287.61,287.74,286.73,287.05,5465.0
2024-11-22 13:20:00,287.04,287.32,285.8,285.92,5654.0,287.04,287.32,285.8,285.92,5654.0
2024-11-22 13:30:00,285.92,286.53,285.57,285.81,30941.0,285.92,286.53,285.57,285.81,30941.0
2024-11-22 13:40:00,285.99,286.84,285.81,286.06,6647.0,285.99,286.84,285.81,286.06,6647.0
2024-11-22 13:50:00,286.06,286.07,285.32,285.47,6784.0,286.06,286.07,285.32,285.47,6784.0
2024-11-22 14:00:00,285.38,285.39,284.75,284.9,8300.0,285.38,285.39,284.75,284.9,8300.0
2024-11-22 14:10:00,285.14,285.76,284.68,285.56,9536.0,285.14,285.76,284.68,285.56,9536.0
2024-11-22 14:20:00,285.69,286.49,285.5,286.12,9434.0,285.69,286.49,285.5,286.12,9434.0
2024-11-22 14:30:00,285.87,286.04,285.56,286.04,11144.0,285.87,286.04,285.56,286.04,11144.0
2024-11-22 14:40:00,285.93,286.01,284.63,285.72,20733.0,285.93,286.01,284.63,285.72,20733.0
2024-11-22 14:50:00,285.72,286.02,285.29,285.5,13408.0,285.72,286.02,285.29,285.5,13408.0
2024-11-22 15:00:00,285.4,285.49,284.58,284.91,22940.0,285.4,285.49,284.58,284.91,22940.0
2024-11-22 15:10:00,284.85,285.64,284.83,285.63,12410.0,284.85,285.64,284.83,285.63,12410.0
2024-11-22 15:20:00,285.78,286.45,285.78,286.36,15192.0,285.78,286.45,285.78,286.36,15192.0
2024-11-22 15:30:00,286.28,286.48,285.23,285.23,27613.0,286.28,286.48,285.23,285.23,27613.0
2024-11-22 15:40:00,285.26,286.25,285.13,285.72,28883.0,285.26,286.25,285.13,285.72,28883.0
2024-11-22 15:50:00,285.86,287.26,285.84,286.32,102616.0,285.86,287.26,285.84,286.32,102616.0
2024-11-25 09:30:00,294.78,295.72,291.5,295.19,61891.0,294.78,295.72,291.5,295.19,61891.0
2024-11-25 09:40:00,295.04,296.29,293.02,295.57,26142.0,295.04,296.29,293.02,295.57,26142.0
2024-11-25 09:50:00,295.46,295.73,293.7,293.7,52039.0,295.46,295.73,293.7,293.7,52039.0
2024-11-25 10:00:00,293.85,295.76,292.7,295.54,42710.0,293.85,295.76,292.7,295.54,42710.0
2024-11-25 10:10:00,295.25,295.89,293.96,295.49,47027.0,295.25,295.89,293.96,295.49,47027.0
2024-11-25 10:20:00,295.59,296.35,295.15,295.78,20698.0,295.59,296.35,295.15,295.78,20698.0
2024-11-25 10:30:00,295.78,297.58,295.42,296.37,33250.0,295.78,297.58,295.42,296.37,33250.0
2024-11-25 10:40:00,296.51,297.81,296.29,297.68,19897.0,296.51,297.81,296.29,297.68,19897.0
2024-11-25 10:50:00,297.4,298.52,297.17,298.3,20856.0,297.4,298.52,297.17,298.3,20856.0
2024-11-25 11:00:00,298.3,298.3,296.48,297.28,36593.0,298.3,298.3,296.48,297.28,36593.0
2024-11-25 11:10:00,297.14,298.7,296.92,298.7,18780.0,297.14,298.7,296.92,298.7,18780.0
2024-11-25 11:20:00,298.43,298.89,296.55,296.68,12308.0,298.43,298.89,296.55,296.68,12308.0
2024-11-25 11:30:00,296.56,296.64,295.72,296.01,11267.0,296.56,296.64,295.72,296.01,11267.0
2024-11-25 11:40:00,295.91,297.0,295.91,296.02,9391.0,295.91,297.0,295.91,296.02,9391.0
2024-11-25 11:50:00,296.22,296.41,295.44,295.75,32957.0,296.22,296.41,295.44,295.75,32957.0
2024-11-25 12:00:00,295.75,296.2,295.57,296.1,12753.0,295.75,296.2,295.57,296.1,12753.0
2024-11-25 12:10:00,296.0,296.51,294.32,294.59,17703.0,296.0,296.51,294.32,294.59,17703.0
2024-11-25 12:20:00,294.57,294.78,293.9,294.13,12993.0,294.57,294.78,293.9,294.13,12993.0
2024-11-25 12:30:00,294.17,294.35,293.54,294.05,25654.0,294.17,294.35,293.54,294.05,25654.0
2024-11-25 12:40:00,294.17,294.58,293.78,294.5,13717.0,294.17,294.58,293.78,294.5,13717.0
2024-11-25 12:50:00,294.5,295.72,294.5,295.48,13225.0,294.5,295.72,294.5,295.48,13225.0
2024-11-25 13:00:00,295.5,295.93,295.32,295.32,9681.0,295.5,295.93,295.32,295.32,9681.0
2024-11-25 13:10:00,295.56,296.45,295.31,296.06,12623.0,295.56,296.45,295.31,296.06,12623.0
2024-11-25 13:20:00,295.94,296.2,295.53,295.89,14567.0,295.94,296.2,295.53,295.89,14567.0
2024-11-25 13:30:00,295.74,295.85,294.04,294.05,25893.0,295.74,295.85,294.04,294.05,25893.0
2024-11-25 13:40:00,294.31,294.41,293.53,294.16,46837.0,294.31,294.41,293.53,294.16,46837.0
2024-11-25 13:50:00,294.25,294.29,292.78,293.47,28556.0,294.25,294.29,292.78,293.47,28556.0
2024-11-25 14:00:00,293.41,294.23,293.18,294.0,28507.0,293.41,294.23,293.18,294.0,28507.0
2024-11-25 14:10:00,293.93,294.1,293.14,293.55,24552.0,293.93,294.1,293.14,293.55,24552.0
2024-11-25 14:20:00,293.78,293.81,292.31,292.48,28136.0,293.78,293.81,292.31,292.48,28136.0
2024-11-25 14:30:00,292.38,292.62,292.11,292.16,29580.0,292.38,292.62,292.11,292.16,29580.0
2024-11-25 14:40:00,292.39,293.42,292.18,293.42,46653.0,292.39,293.42,292.18,293.42,46653.0
2024-11-25 14:50:00,293.31,293.5,292.71,292.85,24422.0,293.31,293.5,292.71,292.85,24422.0
2024-11-25 15:00:00,293.04,293.04,292.3,292.76,16061.0,293.04,293.04,292.3,292.76,16061.0
2024-11-25 15:10:00,292.76,292.81,292.0,292.18,18549.0,292.76,292.81,292.0,292.18,18549.0
2024-11-25 15:20:00,292.15,293.43,292.15,293.43,21932.0,292.15,293.43,292.15,293.43,21932.0
2024-11-25 15:30:00,293.42,293.47,292.7,292.7,33866.0,293.42,293.47,292.7,292.7,33866.0
2024-11-25 15:40:00,292.79,292.83,291.37,291.78,41950.0,292.79,292.83,291.37,291.78,41950.0
2024-11-25 15:50:00,291.53,292.07,291.21,291.73,169943.0,291.53,292.07,291.21,291.73,169943.0
2024-11-26 09:30:00,282.54,289.01,280.02,285.97,152337.0,282.54,289.01,280.02,285.97,152337.0
2024-11-26 09:40:00,285.93,286.68,280.21,281.14,73331.0,285.93,286.68,280.21,281.14,73331.0
2024-11-26 09:50:00,280.73,283.41,280.0,281.83,32551.0,280.73,283.41,280.0,281.83,32551.0
2024-11-26 10:00:00,282.46,285.44,280.69,284.3,32549.0,282.46,285.44,280.69,284.3,32549.0
2024-11-26 10:10:00,284.36,287.36,283.29,285.8,42257.0,284.36,287.36,283.29,285.8,42257.0
2024-11-26 10:20:00,286.1,288.33,285.0,286.57,31728.0,286.1,288.33,285.0,286.57,31728.0
2024-11-26 10:30:00,286.54,289.39,286.3,288.34,21998.0,286.54,289.39,286.3,288.34,21998.0
2024-11-26 10:40:00,288.26,288.89,287.1,287.65,6945.0,288.26,288.89,287.1,287.65,6945.0
2024-11-26 10:50:00,287.59,289.07,286.74,287.85,13574.0,287.59,289.07,286.74,287.85,13574.0
2024-11-26 11:00:00,287.75,289.45,287.75,288.14,12967.0,287.75,289.45,287.75,288.14,12967.0
2024-11-26 11:10:00,288.33,289.26,288.0,289.23,9765.0,288.33,289.26,288.0,289.23,9765.0
2024-11-26 11:20:00,289.24,290.32,288.3,288.3,26013.0,289.24,290.32,288.3,288.3,26013.0
2024-11-26 11:30:00,288.19,289.22,287.79,289.02,4731.0,288.19,289.22,287.79,289.02,4731.0
2024-11-26 11:40:00,289.17,289.23,288.41,288.58,7308.0,289.17,289.23,288.41,288.58,7308.0
2024-11-26 11:50:00,288.75,290.0,288.49,289.68,5826.0,288.75,290.0,288.49,289.68,5826.0
2024-11-26 12:00:00,289.5,289.77,288.64,289.22,8138.0,289.5,289.77,288.64,289.22,8138.0
2024-11-26 12:10:00,289.54,289.54,286.75,286.87,10200.0,289.54,289.54,286.75,286.87,10200.0
2024-11-26 12:20:00,286.98,287.04,285.86,285.86,6901.0,286.98,287.04,285.86,285.86,6901.0
2024-11-26 12:30:00,285.75,286.27,285.54,285.58,6998.0,285.75,286.27,285.54,285.58,6998.0
2024-11-26 12:40:00,285.6,286.45,285.6,285.8,11750.0,285.6,286.45,285.6,285.8,11750.0
2024-11-26 12:50:00,285.89,286.0,285.34,285.87,7103.0,285.89,286.0,285.34,285.87,7103.0
2024-11-26 13:00:00,285.8,286.42,284.82,286.42,5652.0,285.8,286.42,284.82,286.42,5652.0
2024-11-26 13:10:00,286.42,286.92,285.93,286.88,10215.0,286.42,286.92,285.93,286.88,10215.0
2024-11-26 13:20:00,286.6,286.67,286.3,286.57,4023.0,286.6,286.67,286.3,286.57,4023.0
2024-11-26 13:30:00,286.83,287.19,286.23,286.59,9037.0,286.83,287.19,286.23,286.59,9037.0
2024-11-26 13:40:00,286.62,287.2,286.23,286.24,9944.0,286.62,287.2,286.23,286.24,9944.0
2024-11-26 13:50:00,286.03,286.37,285.08,285.4,10089.0,286.03,286.37,285.08,285.4,10089.0
2024-11-26 14:00:00,285.05,285.8,284.45,284.56,12669.0,285.05,285.8,284.45,284.56,12669.0
2024-11-26 14:10:00,284.65,285.82,284.32,285.53,10954.0,284.65,285.82,284.32,285.53,10954.0
2024-11-26 14:20:00,285.57,285.84,284.3,284.3,21688.0,285.57,285.84,284.3,284.3,21688.0
2024-11-26 14:30:00,284.42,285.52,284.07,285.18,20241.0,284.42,285.52,284.07,285.18,20241.0
2024-11-26 14:40:00,285.09,286.46,284.6,286.19,19234.0,285.09,286.46,284.6,286.19,19234.0
2024-11-26 14:50:00,286.31,287.32,286.31,287.05,18375.0,286.31,287.32,286.31,287.05,18375.0
2024-11-26 15:00:00,287.21,287.29,286.3,286.85,13441.0,287.21,287.29,286.3,286.85,13441.0
2024-11-26 15:10:00,286.54,288.02,286.3,287.77,10946.0,286.54,288.02,286.3,287.77,10946.0
2024-11-26 15:20:00,287.61,287.85,286.71,287.54,12582.0,287.61,287.85,286.71,287.54,12582.0
2024-11-26 15:30:00,287.63,287.7,286.72,287.41,33336.0,287.63,287.7,286.72,287.41,33336.0
2024-11-26 15:40:00,287.29,288.01,287.16,287.65,30810.0,287.29,288.01,287.16,287.65,30810.0
2024-11-26 15:50:00,287.57,288.31,286.91,286.94,151325.0,287.57,288.31,286.91,286.94,151325.0
2024-11-27 09:30:00,285.0,287.1,283.46,283.46,28346.0,285.0,287.1,283.46,283.46,28346.0
2024-11-27 09:40:00,284.28,286.2,283.88,285.31,16837.0,284.28,286.2,283.88,285.31,16837.0
2024-11-27 09:50:00,285.68,287.06,284.8,285.25,8762.0,285.68,287.06,284.8,285.25,8762.0
2024-11-27 10:00:00,285.43,285.8,284.4,284.65,12152.0,285.43,285.8,284.4,284.65,12152.0
2024-11-27 10:10:00,284.56,284.8,283.62,284.31,18250.0,284.56,284.8,283.62,284.31,18250.0
2024-11-27 10:20:00,284.18,285.9,283.75,285.9,7599.0,284.18,285.9,283.75,285.9,7599.0
2024-11-27 10:30:00,285.74,288.27,285.74,287.59,24578.0,285.74,288.27,285.74,287.59,24578.0
2024-11-27 10:40:00,287.49,288.55,287.19,287.68,18580.0,287.49,288.55,287.19,287.68,18580.0
2024-11-27 10:50:00,287.97,288.54,287.8,288.07,5062.0,287.97,288.54,287.8,288.07,5062.0
2024-11-27 11:00:00,288.09,288.09,285.99,286.18,9282.0,288.09,288.09,285.99,286.18,9282.0
2024-11-27 11:10:00,286.49,287.01,286.08,286.89,5481.0,286.49,287.01,286.08,286.89,5481.0
2024-11-27 11:20:00,286.63,286.76,286.14,286.16,8476.0,286.63,286.76,286.14,286.16,8476.0
2024-11-27 11:30:00,286.09,286.13,285.43,286.02,7925.0,286.09,286.13,285.43,286.02,7925.0
2024-11-27 11:40:00,286.07,286.88,286.01,286.83,10246.0,286.07,286.88,286.01,286.83,10246.0
2024-11-27 11:50:00,287.08,287.31,286.63,286.93,8848.0,287.08,287.31,286.63,286.93,8848.0
2024-11-27 12:00:00,287.09,287.58,286.84,287.4,6283.0,287.09,287.58,286.84,287.4,6283.0
2024-11-27 12:10:00,287.45,288.02,287.28,287.6,9261.0,287.45,288.02,287.28,287.6,9261.0
2024-11-27 12:20:00,287.7,287.92,287.29,287.63,4788.0,287.7,287.92,287.29,287.63,4788.0
2024-11-27 12:30:00,287.53,288.31,287.49,287.97,6353.0,287.53,288.31,287.49,287.97,6353.0
2024-11-27 12:40:00,288.09,288.24,287.32,287.68,5855.0,288.09,288.24,287.32,287.68,5855.0
2024-11-27 12:50:00,287.97,288.46,287.88,288.43,9409.0,287.97,288.46,287.88,288.43,9409.0
2024-11-27 13:00:00,288.3,288.74,288.3,288.54,5794.0,288.3,288.74,288.3,288.54,5794.0
2024-11-27 13:10:00,288.73,289.32,288.67,289.13,8288.0,288.73,289.32,288.67,289.13,8288.0
2024-11-27 13:20:00,288.98,289.51,288.85,288.85,8472.0,288.98,289.51,288.85,288.85,8472.0
2024-11-27 13:30:00,288.99,289.84,288.98,289.84,4446.0,288.99,289.84,288.98,289.84,4446.0
2024-11-27 13:40:00,289.75,290.46,289.44,290.03,12254.0,289.75,290.46,289.44,290.03,12254.0
2024-11-27 13:50:00,290.17,290.52,289.89,290.52,5048.0,290.17,290.52,289.89,290.52,5048.0
2024-11-27 14:00:00,290.37,290.9,290.31,290.36,8326.0,290.37,290.9,290.31,290.36,8326.0
2024-11-27 14:10:00,290.61,291.05,290.3,290.86,5306.0,290.61,291.05,290.3,290.86,5306.0
2024-11-27 14:20:00,290.86,290.86,289.19,289.81,17191.0,290.86,290.86,289.19,289.81,17191.0
2024-11-27 14:30:00,290.02,290.21,289.77,289.9,8562.0,290.02,290.21,289.77,289.9,8562.0
2024-11-27 14:40:00,289.98,290.57,289.95,290.23,6689.0,289.98,290.57,289.95,290.23,6689.0
2024-11-27 14:50:00,290.17,290.29,290.07,290.19,10656.0,290.17,290.29,290.07,290.19,10656.0
2024-11-27 15:00:00,290.14,290.82,290.13,290.54,7047.0,290.14,290.82,290.13,290.54,7047.0
2024-11-27 15:10:00,290.47,290.65,290.27,290.6,8821.0,290.47,290.65,290.27,290.6,8821.0
2024-11-27 15:20:00,290.6,291.57,290.6,291.57,16483.0,290.6,291.57,290.6,291.57,16483.0
2024-11-27 15:30:00,291.37,291.62,291.06,291.49,18032.0,291.37,291.62,291.06,291.49,18032.0
2024-11-27 15:40:00,291.7,291.78,291.0,291.0,39926.0,291.7,291.78,291.0,291.0,39926.0
2024-11-27 15:50:00,291.0,291.08,288.17,288.53,208593.0,291.0,291.08,288.17,288.53,208593.0
2024-11-29 09:30:00,286.16,289.0,286.16,286.28,13635.0,286.16,289.0,286.16,286.28,13635.0
2024-11-29 09:40:00,286.06,286.33,283.95,284.15,11907.0,286.06,286.33,283.95,284.15,11907.0
2024-11-29 09:50:00,284.15,284.99,282.2,284.17,13588.0,284.15,284.99,282.2,284.17,13588.0
2024-11-29 10:00:00,283.12,284.42,281.16,281.95,16667.0,283.12,284.42,281.16,281.95,16667.0
2024-11-29 10:10:00,281.72,282.5,280.74,280.98,17281.0,281.72,282.5,280.74,280.98,17281.0
2024-11-29 10:20:00,280.77,281.98,280.26,280.89,18162.0,280.77,281.98,280.26,280.89,18162.0
2024-11-29 10:30:00,281.12,281.38,279.37,281.1,13896.0,281.12,281.38,279.37,281.1,13896.0
2024-11-29 10:40:00,281.03,282.48,280.95,281.86,14878.0,281.03,282.48,280.95,281.86,14878.0
2024-11-29 10:50:00,281.82,282.97,281.58,282.75,5914.0,281.82,282.97,281.58,282.75,5914.0
2024-11-29 11:00:00,282.71,283.15,281.89,282.16,9143.0,282.71,283.15,281.89,282.16,9143.0
2024-11-29 11:10:00,282.4,282.4,281.55,281.99,10375.0,282.4,282.4,281.55,281.99,10375.0
2024-11-29 11:20:00,282.1,282.65,282.03,282.6,7707.0,282.1,282.65,282.03,282.6,7707.0
2024-11-29 11:30:00,282.72,282.78,281.44,281.44,9121.0,282.72,282.78,281.44,281.44,9121.0
2024-11-29 11:40:00,281.57,282.2,281.52,281.99,7072.0,281.57,282.2,281.52,281.99,7072.0
2024-11-29 11:50:00,282.02,282.15,281.7,282.05,4837.0,282.02,282.15,281.7,282.05,4837.0
2024-11-29 12:00:00,282.16,282.5,282.05,282.5,8395.0,282.16,282.5,282.05,282.5,8395.0
2024-11-29 12:10:00,282.47,282.47,281.82,282.31,10604.0,282.47,282.47,281.82,282.31,10604.0
2024-11-29 12:20:00,282.22,282.37,281.95,282.37,8785.0,282.22,282.37,281.95,282.37,8785.0
2024-11-29 12:30:00,282.36,283.79,282.36,283.68,25970.0,282.36,283.79,282.36,283.68,25970.0
2024-11-29 12:40:00,283.81,284.53,283.63,284.35,20784.0,283.81,284.53,283.63,284.35,20784.0
2024-11-29 12:50:00,284.28,284.5,281.84,281.84,75594.0,284.28,284.5,281.84,281.84,75594.0
2024-12-02 09:30:00,286.21,293.81,284.91,292.98,55329.0,286.21,293.81,284.91,292.98,55329.0
2024-12-02 09:40:00,292.84,295.0,292.03,293.12,30178.0,292.84,295.0,292.03,293.12,30178.0
2024-12-02 09:50:00,293.26,295.53,292.89,293.6,23112.0,293.26,295.53,292.89,293.6,23112.0
2024-12-02 10:00:00,293.38,296.19,292.39,295.74,25530.0,293.38,296.19,292.39,295.74,25530.0
2024-12-02 10:10:00,295.37,296.35,295.37,295.73,13901.0,295.37,296.35,295.37,295.73,13901.0
2024-12-02 10:20:00,295.92,298.12,295.59,296.99,38539.0,295.92,298.12,295.59,296.99,38539.0
2024-12-02 10:30:00,296.67,297.58,294.87,295.16,14685.0,296.67,297.58,294.87,295.16,14685.0
2024-12-02 10:40:00,295.16,295.66,294.55,295.08,29448.0,295.16,295.66,294.55,295.08,29448.0
2024-12-02 10:50:00,295.35,295.76,295.0,295.73,14408.0,295.35,295.76,295.0,295.73,14408.0
2024-12-02 11:00:00,295.86,296.29,295.59,296.04,14404.0,295.86,296.29,295.59,296.04,14404.0
2024-12-02 11:10:00,296.04,296.74,295.75,296.12,9734.0,296.04,296.74,295.75,296.12,9734.0
2024-12-02 11:20:00,296.35,296.65,296.0,296.47,10375.0,296.35,296.65,296.0,296.47,10375.0
2024-12-02 11:30:00,296.5,297.51,296.49,296.97,20079.0,296.5,297.51,296.49,296.97,20079.0
2024-12-02 11:40:00,297.03,297.38,296.91,297.13,9733.0,297.03,297.38,296.91,297.13,9733.0
2024-12-02 11:50:00,297.14,297.35,296.0,296.45,10202.0,297.14,297.35,296.0,296.45,10202.0
2024-12-02 12:00:00,296.31,296.4,295.75,295.78,7464.0,296.31,296.4,295.75,295.78,7464.0
2024-12-02 12:10:00,295.59,295.85,294.81,294.97,6676.0,295.59,295.85,294.81,294.97,6676.0
2024-12-02 12:20:00,294.77,295.34,294.42,294.42,9021.0,294.77,295.34,294.42,294.42,9021.0
2024-12-02 12:30:00,294.54,294.78,293.46,293.46,6807.0,294.54,294.78,293.46,293.46,6807.0
2024-12-02 12:40:00,293.53,294.09,293.52,294.02,9071.0,293.53,294.09,293.52,294.02,9071.0
2024-12-02 12:50:00,293.91,294.28,293.42,293.48,9739.0,293.91,294.28,293.42,293.48,9739.0
2024-12-02 13:00:00,293.8,294.26,293.63,294.26,7761.0,293.8,294.26,293.63,294.26,7761.0
2024-12-02 13:10:00,294.16,294.34,293.04,293.19,7230.0,294.16,294.34,293.04,293.19,7230.0
2024-12-02 13:20:00,293.04,293.1,292.54,292.83,12272.0,293.04,293.1,292.54,292.83,12272.0
2024-12-02 13:30:00,292.82,293.12,292.57,292.89,5423.0,292.82,293.12,292.57,292.89,5423.0
2024-12-02 13:40:00,292.92,292.92,291.86,292.03,14651.0,292.92,292.92,291.86,292.03,14651.0
2024-12-02 13:50:00,292.04,292.48,291.71,291.71,14979.0,292.04,292.48,291.71,291.71,14979.0
2024-12-02 14:00:00,291.94,292.29,291.44,292.29,7150.0,291.94,292.29,291.44,292.29,7150.0
2024-12-02 14:10:00,292.01,292.21,291.36,291.36,15014.0,292.01,292.21,291.36,291.36,15014.0
2024-12-02 14:20:00,291.44,293.0,291.44,292.83,121569.0,291.44,293.0,291.44,292.83,121569.0
2024-12-02 14:30:00,292.84,293.19,292.23,292.23,9395.0,292.84,293.19,292.23,292.23,9395.0
2024-12-02 14:40:00,292.4,293.11,291.91,293.11,9297.0,292.4,293.11,291.91,293.11,9297.0
2024-12-02 14:50:00,293.29,293.31,292.73,293.01,4388.0,293.29,293.31,292.73,293.01,4388.0
2024-12-02 15:00:00,293.01,293.01,292.61,292.61,7080.0,293.01,293.01,292.61,292.61,7080.0
2024-12-02 15:10:00,292.61,293.05,292.55,293.0,15665.0,292.61,293.05,292.55,293.0,15665.0
2024-12-02 15:20:00,293.05,293.05,292.63,292.63,5377.0,293.05,293.05,292.63,292.63,5377.0
2024-12-02 15:30:00,292.46,292.68,291.95,292.12,10258.0,292.46,292.68,291.95,292.12,10258.0
2024-12-02 15:40:00,292.12,292.12,290.87,291.36,23520.0,292.12,292.12,290.87,291.36,23520.0
2024-12-02 15:50:00,291.04,291.32,290.31,290.37,102652.0,291.04,291.32,290.31,290.37,102652.0
2024-12-03 09:30:00,288.58,289.88,285.21,287.29,9256.0,288.58,289.88,285.21,287.29,9256.0
2024-12-03 09:40:00,287.3,288.67,285.66,286.8,7075.0,287.3,288.67,285.66,286.8,7075.0
2024-12-03 09:50:00,287.18,288.18,286.75,287.74,9308.0,287.18,288.18,286.75,287.74,9308.0
2024-12-03 10:00:00,287.82,287.89,285.96,286.21,9377.0,287.82,287.89,285.96,286.21,9377.0
2024-12-03 10:10:00,285.75,286.72,285.3,285.78,5494.0,285.75,286.72,285.3,285.78,5494.0
2024-12-03 10:20:00,285.96,286.74,285.5,286.58,7542.0,285.96,286.74,285.5,286.58,7542.0
2024-12-03 10:30:00,286.49,286.49,285.34,285.6,5494.0,286.49,286.49,285.34,285.6,5494.0
2024-12-03 10:40:00,285.63,286.42,285.42,285.53,5446.0,285.63,286.42,285.42,285.53,5446.0
2024-12-03 10:50:00,285.57,285.92,285.01,285.89,8412.0,285.57,285.92,285.01,285.89,8412.0
2024-12-03 11:00:00,285.94,286.98,285.0,285.05,4254.0,285.94,286.98,285.0,285.05,4254.0
2024-12-03 11:10:00,285.03,285.37,284.81,285.07,5697.0,285.03,285.37,284.81,285.07,5697.0
2024-12-03 11:20:00,285.26,285.85,285.26,285.44,6099.0,285.26,285.85,285.26,285.44,6099.0
2024-12-03 11:30:00,285.41,286.12,285.22,285.83,8672.0,285.41,286.12,285.22,285.83,8672.0
2024-12-03 11:40:00,285.67,286.7,285.66,286.47,3955.0,285.67,286.7,285.66,286.47,3955.0
2024-12-03 11:50:00,286.5,286.91,285.92,285.93,6296.0,286.5,286.91,285.92,285.93,6296.0
2024-12-03 12:00:00,286.12,286.14,285.73,285.77,3014.0,286.12,286.14,285.73,285.77,3014.0
2024-12-03 12:10:00,285.96,286.89,285.74,286.88,3937.0,285.96,286.89,285.74,286.88,3937.0
2024-12-03 12:20:00,286.88,287.43,286.59,287.43,10479.0,286.88,287.43,286.59,287.43,10479.0
2024-12-03 12:30:00,287.51,287.53,286.93,287.37,6049.0,287.51,287.53,286.93,287.37,6049.0
2024-12-03 12:40:00,287.38,287.68,287.17,287.68,8037.0,287.38,287.68,287.17,287.68,8037.0
2024-12-03 12:50:00,287.57,288.0,287.52,287.86,4759.0,287.57,288.0,287.52,287.86,4759.0
2024-12-03 13:00:00,287.81,287.96,287.33,287.51,6729.0,287.81,287.96,287.33,287.51,6729.0
2024-12-03 13:10:00,287.51,287.97,287.05,287.97,6312.0,287.51,287.97,287.05,287.97,6312.0
2024-12-03 13:20:00,288.06,288.66,288.06,288.6,7456.0,288.06,288.66,288.06,288.6,7456.0
2024-12-03 13:30:00,288.55,289.5,288.52,289.34,17036.0,288.55,289.5,288.52,289.34,17036.0
2024-12-03 13:40:00,289.34,289.34,288.32,288.63,15881.0,289.34,289.34,288.32,288.63,15881.0
2024-12-03 13:50:00,288.63,289.04,287.92,287.93,7640.0,288.63,289.04,287.92,287.93,7640.0
2024-12-03 14:00:00,287.92,287.92,287.17,287.34,8920.0,287.92,287.92,287.17,287.34,8920.0
2024-12-03 14:10:00,287.35,287.48,287.19,287.28,7578.0,287.35,287.48,287.19,287.28,7578.0
2024-12-03 14:20:00,287.29,287.71,287.22,287.46,5713.0,287.29,287.71,287.22,287.46,5713.0
2024-12-03 14:30:00,287.34,287.61,287.15,287.31,6809.0,287.34,287.61,287.15,287.31,6809.0
2024-12-03 14:40:00,287.27,288.03,287.27,287.81,6486.0,287.27,288.03,287.27,287.81,6486.0
2024-12-03 14:50:00,287.81,288.35,287.81,288.19,9773.0,287.81,288.35,287.81,288.19,9773.0
2024-12-03 15:00:00,288.26,288.61,288.15,288.39,10344.0,288.26,288.61,288.15,288.39,10344.0
2024-12-03 15:10:00,288.42,289.0,288.42,288.72,5151.0,288.42,289.0,288.42,288.72,5151.0
2024-12-03 15:20:00,288.71,289.25,288.71,288.73,11878.0,288.71,289.25,288.71,288.73,11878.0
2024-12-03 15:30:00,288.75,288.77,287.85,288.01,9860.0,288.75,288.77,287.85,288.01,9860.0
2024-12-03 15:40:00,288.14,288.23,286.97,287.07,20304.0,288.14,288.23,286.97,287.07,20304.0
2024-12-03 15:50:00,286.98,287.17,285.81,285.98,135433.0,286.98,287.17,285.81,285.98,135433.0
2024-12-04 09:30:00,285.27,289.01,285.06,287.29,6763.0,285.27,289.01,285.06,287.29,6763.0
2024-12-04 09:40:00,286.31,288.41,286.3,288.34,2830.0,286.31,288.41,286.3,288.34,2830.0
2024-12-04 09:50:00,288.15,290.41,287.93,290.41,14522.0,288.15,290.41,287.93,290.41,14522.0
2024-12-04 10:00:00,290.03,292.96,290.03,291.58,9948.0,290.03,292.96,290.03,291.58,9948.0
2024-12-04 10:10:00,292.11,292.46,291.57,291.62,8041.0,292.11,292.46,291.57,291.62,8041.0
2024-12-04 10:20:00,291.85,292.38,291.81,292.23,1365.0,291.85,292.38,291.81,292.23,1365.0
2024-12-04 10:30:00,291.92,292.9,291.73,292.76,5464.0,291.92,292.9,291.73,292.76,5464.0
2024-12-04 10:40:00,291.91,292.45,291.57,291.6,5815.0,291.91,292.45,291.57,291.6,5815.0
2024-12-04 10:50:00,291.19,291.91,290.89,291.52,1854.0,291.19,291.91,290.89,291.52,1854.0
2024-12-04 11:00:00,291.52,291.98,290.24,290.26,8086.0,291.52,291.98,290.24,290.26,8086.0
2024-12-04 11:10:00,290.25,291.75,290.24,291.25,3121.0,290.25,291.75,290.24,291.25,3121.0
2024-12-04 11:20:00,291.67,291.75,291.22,291.23,1239.0,291.67,291.75,291.22,291.23,1239.0
2024-12-04 11:30:00,291.23,292.62,291.22,291.24,8921.0,291.23,292.62,291.22,291.24,8921.0
2024-12-04 11:40:00,291.24,291.57,291.13,291.42,5302.0,291.24,291.57,291.13,291.42,5302.0
2024-12-04 11:50:00,291.43,292.22,291.42,291.88,5887.0,291.43,292.22,291.42,291.88,5887.0
2024-12-04 12:00:00,291.93,292.75,291.73,292.47,7383.0,291.93,292.75,291.73,292.47,7383.0
2024-12-04 12:10:00,292.68,292.68,292.11,292.11,4497.0,292.68,292.68,292.11,292.11,4497.0
2024-12-04 12:20:00,292.13,292.52,292.02,292.42,3941.0,292.13,292.52,292.02,292.42,3941.0
2024-12-04 12:30:00,292.23,292.71,292.21,292.54,5327.0,292.23,292.71,292.21,292.54,5327.0
2024-12-04 12:40:00,292.54,292.54,291.43,291.43,4429.0,292.54,292.54,291.43,291.43,4429.0
2024-12-04 12:50:00,291.56,292.08,291.55,291.76,2138.0,291.56,292.08,291.55,291.76,2138.0
2024-12-04 13:00:00,291.51,291.7,290.92,291.17,4361.0,291.51,291.7,290.92,291.17,4361.0
2024-12-04 13:10:00,291.23,291.25,290.63,290.63,6231.0,291.23,291.25,290.63,290.63,6231.0
2024-12-04 13:20:00,290.67,290.73,290.44,290.56,2193.0,290.67,290.73,290.44,290.56,2193.0
2024-12-04 13:30:00,290.62,290.91,290.22,290.47,4722.0,290.62,290.91,290.22,290.47,4722.0
2024-12-04 13:40:00,290.49,290.76,290.22,290.76,2511.0,290.49,290.76,290.22,290.76,2511.0
2024-12-04 13:50:00,290.63,290.86,290.58,290.58,3350.0,290.63,290.86,290.58,290.58,3350.0
2024-12-04 14:00:00,290.55,291.08,290.49,290.49,4912.0,290.55,291.08,290.49,290.49,4912.0
2024-12-04 14:10:00,290.58,290.72,290.45,290.66,2629.0,290.58,290.72,290.45,290.66,2629.0
2024-12-04 14:20:00,290.66,291.11,290.53,291.03,3822.0,290.66,291.11,290.53,291.03,3822.0
2024-12-04 14:30:00,291.05,291.1,290.63,290.67,3037.0,291.05,291.1,290.63,290.67,3037.0
2024-12-04 14:40:00,290.5,290.67,290.18,290.27,6554.0,290.5,290.67,290.18,290.27,6554.0
2024-12-04 14:50:00,290.22,290.7,289.75,290.54,10613.0,290.22,290.7,289.75,290.54,10613.0
2024-12-04 15:00:00,290.5,291.3,290.5,291.3,6835.0,290.5,291.3,290.5,291.3,6835.0
2024-12-04 15:10:00,291.38,291.6,290.88,290.88,13710.0,291.38,291.6,290.88,290.88,13710.0
2024-12-04 15:20:00,290.99,291.61,290.93,291.36,13825.0,290.99,291.61,290.93,291.36,13825.0
2024-12-04 15:30:00,291.35,291.96,291.24,291.81,36081.0,291.35,291.96,291.24,291.81,36081.0
2024-12-04 15:40:00,291.66,291.99,291.43,291.93,15224.0,291.66,291.99,291.43,291.93,15224.0
2024-12-04 15:50:00,291.65,292.04,290.77,290.8,86260.0,291.65,292.04,290.77,290.8,86260.0
2024-12-05 09:30:00,289.64,290.29,289.08,289.12,5500.0,289.64,290.29,289.08,289.12,5500.0
2024-12-05 09:40:00,289.12,290.55,289.1,289.63,12452.0,289.12,290.55,289.1,289.63,12452.0
2024-12-05 09:50:00,289.42,291.38,289.42,290.62,6710.0,289.42,291.38,289.42,290.62,6710.0
2024-12-05 10:00:00,291.31,292.51,290.8,290.8,10043.0,291.31,292.51,290.8,290.8,10043.0
2024-12-05 10:10:00,290.66,290.72,290.21,290.48,10579.0,290.66,290.72,290.21,290.48,10579.0
2024-12-05 10:20:00,290.48,290.48,288.92,289.34,14153.0,290.48,290.48,288.92,289.34,14153.0
2024-12-05 10:30:00,289.34,290.05,289.13,289.77,5508.0,289.34,290.05,289.13,289.77,5508.0
2024-12-05 10:40:00,289.78,290.7,289.61,290.54,6714.0,289.78,290.7,289.61,290.54,6714.0
2024-12-05 10:50:00,290.77,291.33,290.41,290.42,6523.0,290.77,291.33,290.41,290.42,6523.0
2024-12-05 11:00:00,290.38,291.09,290.38,290.64,3276.0,290.38,291.09,290.38,290.64,3276.0
2024-12-05 11:10:00,290.36,290.67,289.91,290.13,26445.0,290.36,290.67,289.91,290.13,26445.0
2024-12-05 11:20:00,290.04,290.75,289.91,290.48,7245.0,290.04,290.75,289.91,290.48,7245.0
2024-12-05 11:30:00,290.43,291.61,290.42,291.61,9485.0,290.43,291.61,290.42,291.61,9485.0
2024-12-05 11:40:00,291.61,291.83,291.16,291.23,6142.0,291.61,291.83,291.16,291.23,6142.0
2024-12-05 11:50:00,291.13,291.13,290.76,290.88,2614.0,291.13,291.13,290.76,290.88,2614.0
2024-12-05 12:00:00,291.41,292.04,291.11,291.91,2277.0,291.41,292.04,291.11,291.91,2277.0
2024-12-05 12:10:00,292.0,292.64,291.61,292.3,4159.0,292.0,292.64,291.61,292.3,4159.0
2024-12-05 12:20:00,292.24,292.46,292.02,292.05,2683.0,292.24,292.46,292.02,292.05,2683.0
2024-12-05 12:30:00,292.05,292.18,291.8,292.1,4034.0,292.05,292.18,291.8,292.1,4034.0
2024-12-05 12:40:00,292.03,292.18,291.79,291.87,2030.0,292.03,292.18,291.79,291.87,2030.0
2024-12-05 12:50:00,291.81,292.29,291.81,291.84,3276.0,291.81,292.29,291.81,291.84,3276.0
2024-12-05 13:00:00,291.77,292.18,291.75,291.83,4080.0,291.77,292.18,291.75,291.83,4080.0
2024-12-05 13:10:00,291.8,292.35,291.75,292.29,5231.0,291.8,292.35,291.75,292.29,5231.0
2024-12-05 13:20:00,292.25,292.25,291.39,291.81,7974.0,292.25,292.25,291.39,291.81,7974.0
2024-12-05 13:30:00,291.81,292.05,291.52,292.05,3045.0,291.81,292.05,291.52,292.05,3045.0
2024-12-05 13:40:00,292.1,292.83,292.09,292.71,1446.0,292.1,292.83,292.09,292.71,1446.0
2024-12-05 13:50:00,292.62,292.72,292.28,292.29,4713.0,292.62,292.72,292.28,292.29,4713.0
2024-12-05 14:00:00,292.4,292.56,292.16,292.37,4900.0,292.4,292.56,292.16,292.37,4900.0
2024-12-05 14:10:00,292.4,292.61,292.26,292.46,4835.0,292.4,292.61,292.26,292.46,4835.0
2024-12-05 14:20:00,292.48,292.68,292.17,292.38,4260.0,292.48,292.68,292.17,292.38,4260.0
2024-12-05 14:30:00,292.39,292.44,291.85,292.44,3261.0,292.39,292.44,291.85,292.44,3261.0
2024-12-05 14:40:00,292.34,292.34,291.78,291.89,4459.0,292.34,292.34,291.78,291.89,4459.0
2024-12-05 14:50:00,291.82,291.9,291.64,291.84,3113.0,291.82,291.9,291.64,291.84,3113.0
2024-12-05 15:00:00,291.69,292.05,291.5,291.65,3158.0,291.69,292.05,291.5,291.65,3158.0
2024-12-05 15:10:00,291.65,291.94,291.49,291.87,2309.0,291.65,291.94,291.49,291.87,2309.0
2024-12-05 15:20:00,291.86,291.93,291.66,291.7,8946.0,291.86,291.93,291.66,291.7,8946.0
2024-12-05 15:30:00,291.7,292.02,291.69,291.92,10572.0,291.7,292.02,291.69,291.92,10572.0
2024-12-05 15:40:00,291.92,292.01,291.65,291.99,20015.0,291.92,292.01,291.65,291.99,20015.0
2024-12-05 15:50:00,292.0,293.26,291.89,293.06,89012.0,292.0,293.26,291.89,293.06,89012.0
2024-12-06 09:30:00,296.29,296.29,293.57,294.56,13158.0,296.29,296.29,293.57,294.56,13158.0
2024-12-06 09:40:00,294.38,294.38,293.18,293.51,3627.0,294.38,294.38,293.18,293.51,3627.0
2024-12-06 09:50:00,293.65,294.83,293.34,293.77,4212.0,293.65,294.83,293.34,293.77,4212.0
2024-12-06 10:00:00,293.78,294.6,293.77,294.3,6153.0,293.78,294.6,293.77,294.3,6153.0
2024-12-06 10:10:00,294.29,294.71,292.29,292.63,7572.0,294.29,294.71,292.29,292.63,7572.0
2024-12-06 10:20:00,292.28,292.38,291.71,291.93,6620.0,292.28,292.38,291.71,291.93,6620.0
2024-12-06 10:30:00,292.17,292.66,291.06,292.35,11491.0,292.17,292.66,291.06,292.35,11491.0
2024-12-06 10:40:00,291.96,291.96,290.56,290.56,10091.0,291.96,291.96,290.56,290.56,10091.0
2024-12-06 10:50:00,290.5,291.35,290.5,290.6,11041.0,290.5,291.35,290.5,290.6,11041.0
2024-12-06 11:00:00,290.47,290.47,289.75,289.88,9632.0,290.47,290.47,289.75,289.88,9632.0
2024-12-06 11:10:00,290.65,291.35,290.65,290.99,3716.0,290.65,291.35,290.65,290.99,3716.0
2024-12-06 11:20:00,290.92,290.92,289.91,290.28,6768.0,290.92,290.92,289.91,290.28,6768.0
2024-12-06 11:30:00,290.25,291.0,290.0,290.0,7562.0,290.25,291.0,290.0,290.0,7562.0
2024-12-06 11:40:00,290.02,290.81,289.69,290.28,16126.0,290.02,290.81,289.69,290.28,16126.0
2024-12-06 11:50:00,290.65,291.64,290.65,291.4,3114.0,290.65,291.64,290.65,291.4,3114.0
2024-12-06 12:00:00,291.17,291.56,291.12,291.51,3101.0,291.17,291.56,291.12,291.51,3101.0
2024-12-06 12:10:00,291.35,291.52,291.24,291.5,2232.0,291.35,291.52,291.24,291.5,2232.0
2024-12-06 12:20:00,291.51,291.82,291.36,291.36,3720.0,291.51,291.82,291.36,291.36,3720.0
2024-12-06 12:30:00,291.23,291.76,291.13,291.5,3621.0,291.23,291.76,291.13,291.5,3621.0
2024-12-06 12:40:00,291.49,291.72,291.48,291.48,3145.0,291.49,291.72,291.48,291.48,3145.0
2024-12-06 12:50:00,291.69,291.94,291.34,291.46,9446.0,291.69,291.94,291.34,291.46,9446.0
2024-12-06 13:00:00,291.49,291.92,291.37,291.87,700.0,291.49,291.92,291.37,291.87,700.0
2024-12-06 13:10:00,292.15,292.65,292.07,292.37,4365.0,292.15,292.65,292.07,292.37,4365.0
2024-12-06 13:20:00,292.51,292.55,292.02,292.08,5116.0,292.51,292.55,292.02,292.08,5116.0
2024-12-06 13:30:00,292.01,292.51,291.95,292.3,4595.0,292.01,292.51,291.95,292.3,4595.0
2024-12-06 13:40:00,291.98,292.32,291.85,291.87,4602.0,291.98,292.32,291.85,291.87,4602.0
2024-12-06 13:50:00,291.6,291.92,291.46,291.59,2238.0,291.6,291.92,291.46,291.59,2238.0
2024-12-06 14:00:00,291.33,291.54,291.33,291.35,2959.0,291.33,291.54,291.33,291.35,2959.0
2024-12-06 14:10:00,291.33,291.66,291.25,291.54,5001.0,291.33,291.66,291.25,291.54,5001.0
2024-12-06 14:20:00,291.54,291.6,291.41,291.5,5633.0,291.54,291.6,291.41,291.5,5633.0
2024-12-06 14:30:00,291.44,291.44,290.81,290.81,9125.0,291.44,291.44,290.81,290.81,9125.0
2024-12-06 14:40:00,290.74,290.79,290.05,290.38,13562.0,290.74,290.79,290.05,290.38,13562.0
2024-12-06 14:50:00,290.32,290.83,290.29,290.45,13230.0,290.32,290.83,290.29,290.45,13230.0
2024-12-06 15:00:00,290.25,290.67,289.89,289.89,6662.0,290.25,290.67,289.89,289.89,6662.0
2024-12-06 15:10:00,289.97,290.43,289.56,290.0,6064.0,289.97,290.43,289.56,290.0,6064.0
2024-12-06 15:20:00,289.92,290.09,289.79,290.05,4756.0,289.92,290.09,289.79,290.05,4756.0
2024-12-06 15:30:00,289.8,290.26,289.39,290.14,8752.0,289.8,290.26,289.39,290.14,8752.0
2024-12-06 15:40:00,290.18,290.5,290.11,290.17,13100.0,290.18,290.5,290.11,290.17,13100.0
2024-12-06 15:50:00,290.14,290.86,288.58,289.19,115641.0,290.14,290.86,288.58,289.19,115641.0
2024-12-09 09:30:00,290.06,290.08,288.12,288.12,6241.0,290.06,290.08,288.12,288.12,6241.0
2024-12-09 09:40:00,288.07,288.76,287.03,288.76,9076.0,288.07,288.76,287.03,288.76,9076.0
2024-12-09 09:50:00,288.73,289.95,286.74,288.97,2527.0,288.73,289.95,286.74,288.97,2527.0
2024-12-09 10:00:00,288.97,291.25,288.69,291.25,7287.0,288.97,291.25,288.69,291.25,7287.0
2024-12-09 10:10:00,291.01,291.5,290.05,291.46,13555.0,291.01,291.5,290.05,291.46,13555.0
2024-12-09 10:20:00,290.63,291.19,289.96,290.39,4311.0,290.63,291.19,289.96,290.39,4311.0
2024-12-09 10:30:00,290.44,291.45,290.44,291.23,4500.0,290.44,291.45,290.44,291.23,4500.0
2024-12-09 10:40:00,291.3,293.78,291.19,293.56,14664.0,291.3,293.78,291.19,293.56,14664.0
2024-12-09 10:50:00,293.31,293.31,291.99,292.19,11642.0,293.31,293.31,291.99,292.19,11642.0
2024-12-09 11:00:00,292.1,293.13,291.98,291.99,9137.0,292.1,293.13,291.98,291.99,9137.0
2024-12-09 11:10:00,292.24,292.68,291.53,291.93,14340.0,292.24,292.68,291.53,291.93,14340.0
2024-12-09 11:20:00,291.92,293.26,291.87,292.99,5407.0,291.92,293.26,291.87,292.99,5407.0
2024-12-09 11:30:00,292.98,293.6,292.24,293.44,7189.0,292.98,293.6,292.24,293.44,7189.0
2024-12-09 11:40:00,293.37,293.58,292.83,293.57,1801.0,293.37,293.58,292.83,293.57,1801.0
2024-12-09 11:50:00,293.58,293.95,292.8,292.98,8907.0,293.58,293.95,292.8,292.98,8907.0
2024-12-09 12:00:00,293.16,293.25,292.83,292.97,2080.0,293.16,293.25,292.83,292.97,2080.0
2024-12-09 12:10:00,292.72,294.81,292.7,294.81,17295.0,292.72,294.81,292.7,294.81,17295.0
2024-12-09 12:20:00,294.79,295.57,294.6,295.57,6123.0,294.79,295.57,294.6,295.57,6123.0
2024-12-09 12:30:00,295.37,295.57,294.94,295.49,3455.0,295.37,295.57,294.94,295.49,3455.0
2024-12-09 12:40:00,295.68,295.98,294.42,295.98,7281.0,295.68,295.98,294.42,295.98,7281.0
2024-12-09 12:50:00,295.97,296.14,295.71,296.08,2521.0,295.97,296.14,295.71,296.08,2521.0
2024-12-09 13:00:00,296.33,296.33,295.14,295.48,4964.0,296.33,296.33,295.14,295.48,4964.0
2024-12-09 13:10:00,295.38,295.59,295.09,295.57,1567.0,295.38,295.59,295.09,295.57,1567.0
2024-12-09 13:20:00,295.65,295.68,294.77,294.95,7207.0,295.65,295.68,294.77,294.95,7207.0
2024-12-09 13:30:00,294.96,295.53,294.71,295.53,13813.0,294.96,295.53,294.71,295.53,13813.0
2024-12-09 13:40:00,295.35,295.71,294.94,295.55,4094.0,295.35,295.71,294.94,295.55,4094.0
2024-12-09 13:50:00,295.5,295.5,294.46,294.54,2925.0,295.5,295.5,294.46,294.54,2925.0
2024-12-09 14:00:00,294.27,294.5,293.96,294.5,5291.0,294.27,294.5,293.96,294.5,5291.0
2024-12-09 14:10:00,294.5,294.5,293.84,293.99,3844.0,294.5,294.5,293.84,293.99,3844.0
2024-12-09 14:20:00,293.64,293.88,293.21,293.46,3476.0,293.64,293.88,293.21,293.46,3476.0
2024-12-09 14:30:00,293.29,293.55,292.95,292.96,3335.0,293.29,293.55,292.95,292.96,3335.0
2024-12-09 14:40:00,292.96,293.23,292.95,293.16,3811.0,292.96,293.23,292.95,293.16,3811.0
2024-12-09 14:50:00,293.19,293.43,292.92,292.98,5539.0,293.19,293.43,292.92,292.98,5539.0
2024-12-09 15:00:00,292.82,293.15,292.7,292.78,2066.0,292.82,293.15,292.7,292.78,2066.0
2024-12-09 15:10:00,292.65,292.89,292.24,292.56,6685.0,292.65,292.89,292.24,292.56,6685.0
2024-12-09 15:20:00,292.86,293.14,292.53,292.93,6787.0,292.86,293.14,292.53,292.93,6787.0
2024-12-09 15:30:00,292.79,293.04,292.22,292.24,10064.0,292.79,293.04,292.22,292.24,10064.0
2024-12-09 15:40:00,292.34,292.43,291.9,291.93,10007.0,292.34,292.43,291.9,291.93,10007.0
2024-12-09 15:50:00,292.06,292.77,291.1,291.53,64418.0,292.06,292.77,291.1,291.53,64418.0
2024-12-10 09:30:00,293.54,293.54,288.48,289.92,16370.0,293.54,293.54,288.48,289.92,16370.0
2024-12-10 09:40:00,289.78,290.84,289.78,290.28,6584.0,289.78,290.84,289.78,290.28,6584.0
2024-12-10 09:50:00,290.37,291.43,289.92,291.27,6370.0,290.37,291.43,289.92,291.27,6370.0
2024-12-10 10:00:00,291.14,293.29,290.6,293.12,8709.0,291.14,293.29,290.6,293.12,8709.0
2024-12-10 10:10:00,293.24,293.88,293.08,293.2,3503.0,293.24,293.88,293.08,293.2,3503.0
2024-12-10 10:20:00,293.25,293.25,291.35,291.36,15636.0,293.25,293.25,291.35,291.36,15636.0
2024-12-10 10:30:00,291.79,292.69,291.7,292.38,6910.0,291.79,292.69,291.7,292.38,6910.0
2024-12-10 10:40:00,292.38,292.91,292.19,292.72,5817.0,292.38,292.91,292.19,292.72,5817.0
2024-12-10 10:50:00,292.6,293.46,292.49,293.06,5293.0,292.6,293.46,292.49,293.06,5293.0
2024-12-10 11:00:00,292.89,293.64,292.52,293.06,13441.0,292.89,293.64,292.52,293.06,13441.0
2024-12-10 11:10:00,293.36,293.78,293.14,293.78,4771.0,293.36,293.78,293.14,293.78,4771.0
2024-12-10 11:20:00,293.51,294.18,293.38,293.96,4244.0,293.51,294.18,293.38,293.96,4244.0
2024-12-10 11:30:00,293.77,293.98,293.58,293.81,4154.0,293.77,293.98,293.58,293.81,4154.0
2024-12-10 11:40:00,293.69,294.72,293.43,294.44,6046.0,293.69,294.72,293.43,294.44,6046.0
2024-12-10 11:50:00,294.47,294.72,294.14,294.67,9302.0,294.47,294.72,294.14,294.67,9302.0
2024-12-10 12:00:00,294.59,294.67,294.12,294.63,5516.0,294.59,294.67,294.12,294.63,5516.0
2024-12-10 12:10:00,294.66,295.04,294.56,294.56,3740.0,294.66,295.04,294.56,294.56,3740.0
2024-12-10 12:20:00,294.8,294.8,294.28,294.4,5074.0,294.8,294.8,294.28,294.4,5074.0
2024-12-10 12:30:00,294.4,294.87,294.4,294.68,3880.0,294.4,294.87,294.4,294.68,3880.0
2024-12-10 12:40:00,294.65,295.08,294.59,295.08,2184.0,294.65,295.08,294.59,295.08,2184.0
2024-12-10 12:50:00,294.87,295.02,293.82,294.15,7648.0,294.87,295.02,293.82,294.15,7648.0
2024-12-10 13:00:00,293.98,294.18,293.46,293.49,2555.0,293.98,294.18,293.46,293.49,2555.0
2024-12-10 13:10:00,293.53,293.96,293.28,293.81,5232.0,293.53,293.96,293.28,293.81,5232.0
2024-12-10 13:20:00,293.81,293.87,293.6,293.79,2505.0,293.81,293.87,293.6,293.79,2505.0
2024-12-10 13:30:00,293.86,294.62,293.73,294.13,12409.0,293.86,294.62,293.73,294.13,12409.0
2024-12-10 13:40:00,294.14,294.51,293.99,294.37,5027.0,294.14,294.51,293.99,294.37,5027.0
2024-12-10 13:50:00,294.38,294.38,293.59,293.62,2807.0,294.38,294.38,293.59,293.62,2807.0
2024-12-10 14:00:00,293.62,293.8,293.44,293.49,2695.0,293.62,293.8,293.44,293.49,2695.0
2024-12-10 14:10:00,293.44,294.06,293.44,294.06,4443.0,293.44,294.06,293.44,294.06,4443.0
2024-12-10 14:20:00,294.1,294.71,293.99,294.6,3600.0,294.1,294.71,293.99,294.6,3600.0
2024-12-10 14:30:00,294.47,294.47,293.67,293.67,4748.0,294.47,294.47,293.67,293.67,4748.0
2024-12-10 14:40:00,293.67,294.17,293.67,293.82,4585.0,293.67,294.17,293.67,293.82,4585.0
2024-12-10 14:50:00,293.89,294.29,293.53,293.71,19303.0,293.89,294.29,293.53,293.71,19303.0
2024-12-10 15:00:00,293.71,293.71,292.83,293.12,6418.0,293.71,293.71,292.83,293.12,6418.0
2024-12-10 15:10:00,293.21,293.36,292.61,292.79,12676.0,293.21,293.36,292.61,292.79,12676.0
2024-12-10 15:20:00,292.59,293.12,292.38,292.38,9222.0,292.59,293.12,292.38,292.38,9222.0
2024-12-10 15:30:00,292.38,292.58,291.86,292.04,28776.0,292.38,292.58,291.86,292.04,28776.0
2024-12-10 15:40:00,291.98,292.63,291.49,291.68,20697.0,291.98,292.63,291.49,291.68,20697.0
2024-12-10 15:50:00,291.48,291.93,290.13,290.41,108418.0,291.48,291.93,290.13,290.41,108418.0
2024-12-11 09:30:00,290.83,294.42,290.43,294.26,11208.0,290.83,294.42,290.43,294.26,11208.0
2024-12-11 09:40:00,294.42,295.6,293.42,295.6,9803.0,294.42,295.6,293.42,295.6,9803.0
2024-12-11 09:50:00,295.55,295.55,293.57,294.23,5655.0,295.55,295.55,293.57,294.23,5655.0
2024-12-11 10:00:00,294.53,296.6,294.49,295.93,18197.0,294.53,296.6,294.49,295.93,18197.0
2024-12-11 10:10:00,295.48,295.88,294.37,295.88,22715.0,295.48,295.88,294.37,295.88,22715.0
2024-12-11 10:20:00,295.98,296.6,295.08,296.6,12938.0,295.98,296.6,295.08,296.6,12938.0
2024-12-11 10:30:00,296.53,296.75,294.78,294.81,7398.0,296.53,296.75,294.78,294.81,7398.0
2024-12-11 10:40:00,294.98,295.13,294.46,295.01,7195.0,294.98,295.13,294.46,295.01,7195.0
2024-12-11 10:50:00,294.98,295.45,294.01,295.18,24722.0,294.98,295.45,294.01,295.18,24722.0
2024-12-11 11:00:00,295.45,296.14,294.9,295.99,7171.0,295.45,296.14,294.9,295.99,7171.0
2024-12-11 11:10:00,296.07,296.69,296.01,296.26,6190.0,296.07,296.69,296.01,296.26,6190.0
2024-12-11 11:20:00,296.54,296.73,296.45,296.47,5513.0,296.54,296.73,296.45,296.47,5513.0
2024-12-11 11:30:00,296.37,297.31,296.24,297.15,3586.0,296.37,297.31,296.24,297.15,3586.0
2024-12-11 11:40:00,297.24,297.46,296.88,296.92,21899.0,297.24,297.46,296.88,296.92,21899.0
2024-12-11 11:50:00,296.8,297.16,296.6,296.84,8597.0,296.8,297.16,296.6,296.84,8597.0
2024-12-11 12:00:00,296.96,296.98,296.49,296.96,3103.0,296.96,296.98,296.49,296.96,3103.0
2024-12-11 12:10:00,296.94,296.94,296.37,296.81,3712.0,296.94,296.94,296.37,296.81,3712.0
2024-12-11 12:20:00,296.74,296.87,296.36,296.68,3306.0,296.74,296.87,296.36,296.68,3306.0
2024-12-11 12:30:00,296.68,297.2,296.63,297.2,4205.0,296.68,297.2,296.63,297.2,4205.0
2024-12-11 12:40:00,297.22,297.54,297.06,297.07,2612.0,297.22,297.54,297.06,297.07,2612.0
2024-12-11 12:50:00,297.07,297.37,296.66,297.37,3465.0,297.07,297.37,296.66,297.37,3465.0
2024-12-11 13:00:00,297.43,297.73,297.04,297.18,2829.0,297.43,297.73,297.04,297.18,2829.0
2024-12-11 13:10:00,297.14,297.85,297.03,297.84,4484.0,297.14,297.85,297.03,297.84,4484.0
2024-12-11 13:20:00,297.83,298.31,297.68,298.05,7859.0,297.83,298.31,297.68,298.05,7859.0
2024-12-11 13:30:00,298.03,298.56,297.52,297.72,5342.0,298.03,298.56,297.52,297.72,5342.0
2024-12-11 13:40:00,297.76,297.84,297.5,297.66,2962.0,297.76,297.84,297.5,297.66,2962.0
2024-12-11 13:50:00,297.66,297.73,297.5,297.53,3145.0,297.66,297.73,297.5,297.53,3145.0
2024-12-11 14:00:00,297.77,298.08,297.63,297.63,2220.0,297.77,298.08,297.63,297.63,2220.0
2024-12-11 14:10:00,297.64,298.06,297.5,297.73,4838.0,297.64,298.06,297.5,297.73,4838.0
2024-12-11 14:20:00,297.66,298.02,297.65,297.9,3378.0,297.66,298.02,297.65,297.9,3378.0
2024-12-11 14:30:00,297.68,297.81,297.56,297.65,1819.0,297.68,297.81,297.56,297.65,1819.0
2024-12-11 14:40:00,297.82,297.86,297.44,297.67,3840.0,297.82,297.86,297.44,297.67,3840.0
2024-12-11 14:50:00,297.65,298.33,297.65,298.32,3399.0,297.65,298.33,297.65,298.32,3399.0
2024-12-11 15:00:00,298.38,298.44,297.77,297.9,5324.0,298.38,298.44,297.77,297.9,5324.0
2024-12-11 15:10:00,297.89,297.89,297.32,297.32,7011.0,297.89,297.89,297.32,297.32,7011.0
2024-12-11 15:20:00,297.26,297.38,296.88,296.91,7306.0,297.26,297.38,296.88,296.91,7306.0
2024-12-11 15:30:00,296.9,296.9,296.5,296.61,7386.0,296.9,296.9,296.5,296.61,7386.0
2024-12-11 15:40:00,296.51,296.53,295.93,296.27,9528.0,296.51,296.53,295.93,296.27,9528.0
2024-12-11 15:50:00,296.3,296.9,295.46,295.49,68790.0,296.3,296.9,295.46,295.49,68790.0
2024-12-12 09:30:00,295.43,296.48,294.01,294.7,5603.0,295.43,296.48,294.01,294.7,5603.0
2024-12-12 09:40:00,294.26,294.28,292.0,292.31,16883.0,294.26,294.28,292.0,292.31,16883.0
2024-12-12 09:50:00,292.33,292.35,289.75,289.84,12213.0,292.33,292.35,289.75,289.84,12213.0
2024-12-12 10:00:00,290.06,291.09,289.25,290.64,21513.0,290.06,291.09,289.25,290.64,21513.0
2024-12-12 10:10:00,291.13,291.66,290.24,290.73,16734.0,291.13,291.66,290.24,290.73,16734.0
2024-12-12 10:20:00,290.38,290.92,290.06,290.38,6334.0,290.38,290.92,290.06,290.38,6334.0
2024-12-12 10:30:00,290.41,290.81,289.95,290.05,11448.0,290.41,290.81,289.95,290.05,11448.0
2024-12-12 10:40:00,289.96,289.96,288.4,288.4,7194.0,289.96,289.96,288.4,288.4,7194.0
2024-12-12 10:50:00,288.47,291.25,288.47,291.12,8523.0,288.47,291.25,288.47,291.12,8523.0
2024-12-12 11:00:00,291.06,291.62,290.91,291.62,5199.0,291.06,291.62,290.91,291.62,5199.0
2024-12-12 11:10:00,291.42,292.3,291.42,292.16,10290.0,291.42,292.3,291.42,292.16,10290.0
2024-12-12 11:20:00,292.23,292.76,291.91,292.72,7281.0,292.23,292.76,291.91,292.72,7281.0
2024-12-12 11:30:00,292.51,292.96,292.31,292.87,3274.0,292.51,292.96,292.31,292.87,3274.0
2024-12-12 11:40:00,292.74,292.92,291.65,292.3,10927.0,292.74,292.92,291.65,292.3,10927.0
2024-12-12 11:50:00,292.35,292.44,291.57,291.57,3984.0,292.35,292.44,291.57,291.57,3984.0
2024-12-12 12:00:00,291.31,292.18,291.3,291.88,5415.0,291.31,292.18,291.3,291.88,5415.0
2024-12-12 12:10:00,291.69,292.2,291.62,292.2,7313.0,291.69,292.2,291.62,292.2,7313.0
2024-12-12 12:20:00,292.1,293.11,291.89,292.62,34034.0,292.1,293.11,291.89,292.62,34034.0
2024-12-12 12:30:00,292.62,293.25,292.39,293.25,14273.0,292.62,293.25,292.39,293.25,14273.0
2024-12-12 12:40:00,293.06,293.84,292.8,293.29,9377.0,293.06,293.84,292.8,293.29,9377.0
2024-12-12 12:50:00,293.22,293.86,292.88,293.62,3837.0,293.22,293.86,292.88,293.62,3837.0
2024-12-12 13:00:00,293.62,293.81,292.44,293.41,12575.0,293.62,293.81,292.44,293.41,12575.0
2024-12-12 13:10:00,293.39,293.46,292.84,293.01,5553.0,293.39,293.46,292.84,293.01,5553.0
2024-12-12 13:20:00,293.38,293.38,292.93,292.99,2369.0,293.38,293.38,292.93,292.99,2369.0
2024-12-12 13:30:00,292.71,292.99,292.32,292.72,4700.0,292.71,292.99,292.32,292.72,4700.0
2024-12-12 13:40:00,292.52,292.71,292.04,292.46,4682.0,292.52,292.71,292.04,292.46,4682.0
2024-12-12 13:50:00,292.63,292.63,292.14,292.61,1595.0,292.63,292.63,292.14,292.61,1595.0
2024-12-12 14:00:00,292.49,293.25,292.49,292.55,6562.0,292.49,293.25,292.49,292.55,6562.0
2024-12-12 14:10:00,292.89,292.92,292.37,292.38,3334.0,292.89,292.92,292.37,292.38,3334.0
2024-12-12 14:20:00,292.38,292.47,291.83,292.01,5773.0,292.38,292.47,291.83,292.01,5773.0
2024-12-12 14:30:00,292.06,292.17,291.75,292.0,5817.0,292.06,292.17,291.75,292.0,5817.0
2024-12-12 14:40:00,291.94,292.02,291.44,291.44,6081.0,291.94,292.02,291.44,291.44,6081.0
2024-12-12 14:50:00,291.45,291.83,291.44,291.44,14333.0,291.45,291.83,291.44,291.44,14333.0
2024-12-12 15:00:00,291.41,291.46,290.3,290.6,7684.0,291.41,291.46,290.3,290.6,7684.0
2024-12-12 15:10:00,290.79,291.3,290.56,290.67,6319.0,290.79,291.3,290.56,290.67,6319.0
2024-12-12 15:20:00,290.87,290.91,290.46,290.46,5052.0,290.87,290.91,290.46,290.46,5052.0
2024-12-12 15:30:00,290.56,291.04,290.37,290.72,10602.0,290.56,291.04,290.37,290.72,10602.0
2024-12-12 15:40:00,290.69,291.0,290.45,290.58,15127.0,290.69,291.0,290.45,290.58,15127.0
2024-12-12 15:50:00,290.49,290.94,289.78,289.9,68705.0,290.49,290.94,289.78,289.9,68705.0
2024-12-13 09:30:00,290.84,292.63,289.63,290.99,13426.0,290.84,292.63,289.63,290.99,13426.0
2024-12-13 09:40:00,291.1,292.03,290.59,291.46,4828.0,291.1,292.03,290.59,291.46,4828.0
2024-12-13 09:50:00,292.11,292.11,290.1,290.6,6966.0,292.11,292.11,290.1,290.6,6966.0
2024-12-13 10:00:00,290.6,291.17,290.11,290.8,8214.0,290.6,291.17,290.11,290.8,8214.0
2024-12-13 10:10:00,291.08,291.26,290.58,291.11,3277.0,291.08,291.26,290.58,291.11,3277.0
2024-12-13 10:20:00,290.72,290.84,290.15,290.35,3733.0,290.72,290.84,290.15,290.35,3733.0
2024-12-13 10:30:00,290.33,290.37,289.54,289.91,4282.0,290.33,290.37,289.54,289.91,4282.0
2024-12-13 10:40:00,289.81,289.94,289.42,289.78,3459.0,289.81,289.94,289.42,289.78,3459.0
2024-12-13 10:50:00,289.77,289.78,289.4,289.4,2911.0,289.77,289.78,289.4,289.4,2911.0
2024-12-13 11:00:00,289.46,289.53,288.76,288.97,4053.0,289.46,289.53,288.76,288.97,4053.0
2024-12-13 11:10:00,289.05,289.12,288.1,288.25,6680.0,289.05,289.12,288.1,288.25,6680.0
2024-12-13 11:20:00,288.25,289.0,288.25,288.65,11415.0,288.25,289.0,288.25,288.65,11415.0
2024-12-13 11:30:00,288.86,289.55,288.86,289.27,2608.0,288.86,289.55,288.86,289.27,2608.0
2024-12-13 11:40:00,289.27,289.54,289.08,289.38,6224.0,289.27,289.54,289.08,289.38,6224.0
2024-12-13 11:50:00,289.3,289.84,289.22,289.44,4411.0,289.3,289.84,289.22,289.44,4411.0
2024-12-13 12:00:00,289.46,289.46,288.65,288.69,5199.0,289.46,289.46,288.65,288.69,5199.0
2024-12-13 12:10:00,288.81,288.82,288.19,288.37,2423.0,288.81,288.82,288.19,288.37,2423.0
2024-12-13 12:20:00,288.1,288.19,287.45,288.19,3573.0,288.1,288.19,287.45,288.19,3573.0
2024-12-13 12:30:00,288.06,288.12,287.85,287.97,2101.0,288.06,288.12,287.85,287.97,2101.0
2024-12-13 12:40:00,288.16,288.16,287.28,287.81,3086.0,288.16,288.16,287.28,287.81,3086.0
2024-12-13 12:50:00,287.79,288.3,287.79,287.99,2026.0,287.79,288.3,287.79,287.99,2026.0
2024-12-13 13:00:00,288.0,288.14,287.71,287.98,4422.0,288.0,288.14,287.71,287.98,4422.0
2024-12-13 13:10:00,287.81,288.01,287.7,287.96,2157.0,287.81,288.01,287.7,287.96,2157.0
2024-12-13 13:20:00,288.06,288.88,287.97,288.48,4286.0,288.06,288.88,287.97,288.48,4286.0
2024-12-13 13:30:00,288.55,288.75,288.2,288.64,2102.0,288.55,288.75,288.2,288.64,2102.0
2024-12-13 13:40:00,288.47,288.92,288.47,288.84,3005.0,288.47,288.92,288.47,288.84,3005.0
2024-12-13 13:50:00,288.94,289.1,288.79,288.94,2181.0,288.94,289.1,288.79,288.94,2181.0
2024-12-13 14:00:00,288.85,289.47,288.81,288.99,9726.0,288.85,289.47,288.81,288.99,9726.0
2024-12-13 14:10:00,288.83,289.02,288.61,288.61,2462.0,288.83,289.02,288.61,288.61,2462.0
2024-12-13 14:20:00,288.51,288.54,288.04,288.37,2444.0,288.51,288.54,288.04,288.37,2444.0
2024-12-13 14:30:00,288.45,289.23,288.45,289.03,2794.0,288.45,289.23,288.45,289.03,2794.0
2024-12-13 14:40:00,289.07,289.3,288.84,288.86,1953.0,289.07,289.3,288.84,288.86,1953.0
2024-12-13 14:50:00,288.85,289.5,288.79,289.13,10724.0,288.85,289.5,288.79,289.13,10724.0
2024-12-13 15:00:00,289.18,289.26,288.97,288.97,1700.0,289.18,289.26,288.97,288.97,1700.0
2024-12-13 15:10:00,289.03,289.3,288.8,289.04,4847.0,289.03,289.3,288.8,289.04,4847.0
2024-12-13 15:20:00,289.11,289.74,288.85,288.99,11583.0,289.11,289.74,288.85,288.99,11583.0
2024-12-13 15:30:00,288.73,289.54,288.73,289.37,7191.0,288.73,289.54,288.73,289.37,7191.0
2024-12-13 15:40:00,289.51,289.57,289.28,289.52,6108.0,289.51,289.57,289.28,289.52,6108.0
2024-12-13 15:50:00,289.42,290.35,289.42,290.05,30613.0,289.42,290.35,289.42,290.05,30613.0
2024-12-16 09:30:00,291.5,292.81,289.59,291.84,9821.0,291.5,292.81,289.59,291.84,9821.0
2024-12-16 09:40:00,291.84,292.81,290.91,291.61,5920.0,291.84,292.81,290.91,291.61,5920.0
2024-12-16 09:50:00,292.19,292.97,291.71,292.88,2525.0,292.19,292.97,291.71,292.88,2525.0
2024-12-16 10:00:00,292.91,292.91,291.27,291.65,3613.0,292.91,292.91,291.27,291.65,3613.0
2024-12-16 10:10:00,291.25,291.47,291.11,291.33,1350.0,291.25,291.47,291.11,291.33,1350.0
2024-12-16 10:20:00,291.42,291.49,289.94,291.08,5960.0,291.42,291.49,289.94,291.08,5960.0
2024-12-16 10:30:00,291.11,291.43,290.54,291.35,7717.0,291.11,291.43,290.54,291.35,7717.0
2024-12-16 10:40:00,291.14,291.21,290.01,290.86,3384.0,291.14,291.21,290.01,290.86,3384.0
2024-12-16 10:50:00,290.93,291.26,290.66,291.24,4884.0,290.93,291.26,290.66,291.24,4884.0
2024-12-16 11:00:00,291.23,291.23,290.19,291.02,3850.0,291.23,291.23,290.19,291.02,3850.0
2024-12-16 11:10:00,291.17,291.2,290.63,290.72,1739.0,291.17,291.2,290.63,290.72,1739.0
2024-12-16 11:20:00,290.48,290.48,290.23,290.38,1025.0,290.48,290.48,290.23,290.38,1025.0
2024-12-16 11:30:00,290.3,290.57,290.2,290.55,2823.0,290.3,290.57,290.2,290.55,2823.0
2024-12-16 11:40:00,290.4,290.88,290.25,290.57,4731.0,290.4,290.88,290.25,290.57,4731.0
2024-12-16 11:50:00,290.75,291.05,290.4,290.96,3485.0,290.75,291.05,290.4,290.96,3485.0
2024-12-16 12:00:00,290.98,290.98,290.53,290.69,2946.0,290.98,290.98,290.53,290.69,2946.0
2024-12-16 12:10:00,290.81,291.03,290.54,290.54,6789.0,290.81,291.03,290.54,290.54,6789.0
2024-12-16 12:20:00,290.76,290.77,290.14,290.14,783.0,290.76,290.77,290.14,290.14,783.0
2024-12-16 12:30:00,290.13,290.54,290.13,290.16,2158.0,290.13,290.54,290.13,290.16,2158.0
2024-12-16 12:40:00,290.37,290.37,290.16,290.16,1200.0,290.37,290.37,290.16,290.16,1200.0
2024-12-16 12:50:00,290.21,291.47,290.21,291.41,9505.0,290.21,291.47,290.21,291.41,9505.0
2024-12-16 13:00:00,291.53,291.67,291.16,291.25,5429.0,291.53,291.67,291.16,291.25,5429.0
2024-12-16 13:10:00,291.22,291.25,290.99,291.07,4114.0,291.22,291.25,290.99,291.07,4114.0
2024-12-16 13:20:00,291.23,291.44,290.99,291.29,2048.0,291.23,291.44,290.99,291.29,2048.0
2024-12-16 13:30:00,291.28,291.34,291.0,291.26,1533.0,291.28,291.34,291.0,291.26,1533.0
2024-12-16 13:40:00,291.23,291.23,290.96,290.99,2038.0,291.23,291.23,290.96,290.99,2038.0
2024-12-16 13:50:00,291.14,291.23,290.99,291.0,1023.0,291.14,291.23,290.99,291.0,1023.0
2024-12-16 14:00:00,291.04,291.23,290.87,291.0,9571.0,291.04,291.23,290.87,291.0,9571.0
2024-12-16 14:10:00,291.09,291.1,290.81,290.96,4669.0,291.09,291.1,290.81,290.96,4669.0
2024-12-16 14:20:00,290.94,291.0,290.4,290.4,3968.0,290.94,291.0,290.4,290.4,3968.0
2024-12-16 14:30:00,290.33,290.69,290.33,290.48,3450.0,290.33,290.69,290.33,290.48,3450.0
2024-12-16 14:40:00,290.48,290.48,289.81,289.91,6461.0,290.48,290.48,289.81,289.91,6461.0
2024-12-16 14:50:00,289.83,290.08,289.83,289.89,2914.0,289.83,290.08,289.83,289.89,2914.0
2024-12-16 15:00:00,289.87,289.87,288.56,288.77,3358.0,289.87,289.87,288.56,288.77,3358.0
2024-12-16 15:10:00,288.62,288.62,288.15,288.15,4985.0,288.62,288.62,288.15,288.15,4985.0
2024-12-16 15:20:00,287.78,288.16,287.54,287.96,4721.0,287.78,288.16,287.54,287.96,4721.0
2024-12-16 15:30:00,287.77,287.86,287.43,287.55,5245.0,287.77,287.86,287.43,287.55,5245.0
2024-12-16 15:40:00,287.32,287.69,287.28,287.45,12658.0,287.32,287.69,287.28,287.45,12658.0
2024-12-16 15:50:00,287.44,288.26,287.12,287.7,44965.0,287.44,288.26,287.12,287.7,44965.0
2024-12-17 09:30:00,287.65,293.08,287.65,292.59,15219.0,287.65,293.08,287.65,292.59,15219.0
2024-12-17 09:40:00,292.6,292.88,290.41,290.42,7375.0,292.6,292.88,290.41,290.42,7375.0
2024-12-17 09:50:00,290.51,290.52,288.44,288.44,3750.0,290.51,290.52,288.44,288.44,3750.0
2024-12-17 10:00:00,288.26,288.85,287.76,288.26,6492.0,288.26,288.85,287.76,288.26,6492.0
2024-12-17 10:10:00,288.26,288.55,287.72,288.24,2353.0,288.26,288.55,287.72,288.24,2353.0
2024-12-17 10:20:00,287.8,287.8,286.73,287.13,1310.0,287.8,287.8,286.73,287.13,1310.0
2024-12-17 10:30:00,286.87,287.76,286.71,287.75,5825.0,286.87,287.76,286.71,287.75,5825.0
2024-12-17 10:40:00,287.49,287.97,287.38,287.77,1351.0,287.49,287.97,287.38,287.77,1351.0
2024-12-17 10:50:00,287.75,288.42,287.75,288.42,1613.0,287.75,288.42,287.75,288.42,1613.0
2024-12-17 11:00:00,288.46,289.24,288.31,289.24,1521.0,288.46,289.24,288.31,289.24,1521.0
2024-12-17 11:10:00,289.28,289.31,288.89,289.06,1842.0,289.28,289.31,288.89,289.06,1842.0
2024-12-17 11:20:00,289.06,289.06,288.07,288.07,900.0,289.06,289.06,288.07,288.07,900.0
2024-12-17 11:30:00,288.3,289.06,288.3,288.91,3593.0,288.3,289.06,288.3,288.91,3593.0
2024-12-17 11:40:00,288.63,289.63,288.15,289.51,15644.0,288.63,289.63,288.15,289.51,15644.0
2024-12-17 11:50:00,289.51,289.72,289.24,289.63,1800.0,289.51,289.72,289.24,289.63,1800.0
2024-12-17 12:00:00,289.63,289.77,289.13,289.14,1005.0,289.63,289.77,289.13,289.14,1005.0
2024-12-17 12:10:00,289.12,289.68,288.9,289.55,1100.0,289.12,289.68,288.9,289.55,1100.0
2024-12-17 12:20:00,289.93,290.56,289.93,290.35,4056.0,289.93,290.56,289.93,290.35,4056.0
2024-12-17 12:30:00,290.4,290.4,290.01,290.01,8437.0,290.4,290.4,290.01,290.01,8437.0
2024-12-17 12:40:00,290.38,290.54,290.22,290.54,2233.0,290.38,290.54,290.22,290.54,2233.0
2024-12-17 12:50:00,290.54,291.28,290.22,291.26,16415.0,290.54,291.28,290.22,291.26,16415.0
2024-12-17 13:00:00,291.26,291.27,290.5,290.89,2227.0,291.26,291.27,290.5,290.89,2227.0
2024-12-17 13:10:00,290.9,290.97,290.89,290.91,1054.0,290.9,290.97,290.89,290.91,1054.0
2024-12-17 13:20:00,290.74,290.87,290.47,290.67,3879.0,290.74,290.87,290.47,290.67,3879.0
2024-12-17 13:30:00,290.66,290.75,290.43,290.53,4523.0,290.66,290.75,290.43,290.53,4523.0
2024-12-17 13:40:00,290.41,290.84,290.36,290.61,6321.0,290.41,290.84,290.36,290.61,6321.0
2024-12-17 13:50:00,290.63,290.91,290.59,290.82,2778.0,290.63,290.91,290.59,290.82,2778.0
2024-12-17 14:00:00,290.74,290.87,290.53,290.57,3825.0,290.74,290.87,290.53,290.57,3825.0
2024-12-17 14:10:00,290.68,290.97,290.24,290.92,8927.0,290.68,290.97,290.24,290.92,8927.0
2024-12-17 14:20:00,291.29,291.36,290.8,290.89,2325.0,291.29,291.36,290.8,290.89,2325.0
2024-12-17 14:30:00,290.78,290.8,290.21,290.42,3423.0,290.78,290.8,290.21,290.42,3423.0
2024-12-17 14:40:00,290.42,290.64,290.29,290.36,4910.0,290.42,290.64,290.29,290.36,4910.0
2024-12-17 14:50:00,290.29,290.97,290.28,290.72,5085.0,290.29,290.97,290.28,290.72,5085.0
2024-12-17 15:00:00,290.69,290.78,290.5,290.51,4486.0,290.69,290.78,290.5,290.51,4486.0
2024-12-17 15:10:00,290.5,290.69,290.45,290.59,12550.0,290.5,290.69,290.45,290.59,12550.0
2024-12-17 15:20:00,290.48,290.94,290.48,290.82,10508.0,290.48,290.94,290.48,290.82,10508.0
2024-12-17 15:30:00,290.85,290.99,290.62,290.96,8113.0,290.85,290.99,290.62,290.96,8113.0
2024-12-17 15:40:00,290.87,291.94,290.87,291.7,17318.0,290.87,291.94,290.87,291.7,17318.0
2024-12-17 15:50:00,291.67,292.19,291.17,291.18,97881.0,291.67,292.19,291.17,291.18,97881.0
2024-12-18 09:30:00,293.04,293.46,292.25,293.38,8727.0,293.04,293.46,292.25,293.38,8727.0
2024-12-18 09:40:00,293.82,294.43,292.72,292.72,4180.0,293.82,294.43,292.72,292.72,4180.0
2024-12-18 09:50:00,292.4,293.32,291.74,293.29,4110.0,292.4,293.32,291.74,293.29,4110.0
2024-12-18 10:00:00,293.29,293.66,292.27,292.83,9394.0,293.29,293.66,292.27,292.83,9394.0
2024-12-18 10:10:00,292.81,293.53,292.26,293.35,20051.0,292.81,293.53,292.26,293.35,20051.0
2024-12-18 10:20:00,293.22,294.01,293.22,293.81,5771.0,293.22,294.01,293.22,293.81,5771.0
2024-12-18 10:30:00,294.0,294.2,293.5,294.07,10128.0,294.0,294.2,293.5,294.07,10128.0
2024-12-18 10:40:00,293.88,293.95,293.49,293.61,4458.0,293.88,293.95,293.49,293.61,4458.0
2024-12-18 10:50:00,293.71,294.53,293.71,294.36,5475.0,293.71,294.53,293.71,294.36,5475.0
2024-12-18 11:00:00,294.44,294.49,293.85,294.04,7050.0,294.44,294.49,293.85,294.04,7050.0
2024-12-18 11:10:00,293.87,293.95,292.73,293.33,11843.0,293.87,293.95,292.73,293.33,11843.0
2024-12-18 11:20:00,293.5,293.72,293.15,293.72,7746.0,293.5,293.72,293.15,293.72,7746.0
2024-12-18 11:30:00,293.4,293.72,293.39,293.49,1900.0,293.4,293.72,293.39,293.49,1900.0
2024-12-18 11:40:00,293.34,293.47,292.65,292.82,9475.0,293.34,293.47,292.65,292.82,9475.0
2024-12-18 11:50:00,292.89,293.0,292.06,292.75,9137.0,292.89,293.0,292.06,292.75,9137.0
2024-12-18 12:00:00,292.65,292.65,292.11,292.19,1696.0,292.65,292.65,292.11,292.19,1696.0
2024-12-18 12:10:00,292.09,292.34,292.04,292.23,2151.0,292.09,292.34,292.04,292.23,2151.0
2024-12-18 12:20:00,292.23,292.23,291.53,291.69,4828.0,292.23,292.23,291.53,291.69,4828.0
2024-12-18 12:30:00,291.38,291.57,291.21,291.37,5729.0,291.38,291.57,291.21,291.37,5729.0
2024-12-18 12:40:00,291.57,291.63,291.15,291.37,1353.0,291.57,291.63,291.15,291.37,1353.0
2024-12-18 12:50:00,291.15,291.54,290.84,291.54,5136.0,291.15,291.54,290.84,291.54,5136.0
2024-12-18 13:00:00,291.57,291.57,291.18,291.3,700.0,291.57,291.57,291.18,291.3,700.0
2024-12-18 13:10:00,291.25,291.25,290.97,291.15,400.0,291.25,291.25,290.97,291.15,400.0
2024-12-18 13:20:00,291.06,291.33,291.0,291.2,3894.0,291.06,291.33,291.0,291.2,3894.0
2024-12-18 13:30:00,291.22,292.05,291.22,292.05,4411.0,291.22,292.05,291.22,292.05,4411.0
2024-12-18 13:40:00,292.06,292.25,291.74,292.25,2455.0,292.06,292.25,291.74,292.25,2455.0
2024-12-18 13:50:00,292.08,292.58,291.89,292.58,4692.0,292.08,292.58,291.89,292.58,4692.0
2024-12-18 14:00:00,292.65,292.89,289.47,289.75,17163.0,292.65,292.89,289.47,289.75,17163.0
2024-12-18 14:10:00,289.48,289.48,288.24,288.54,10902.0,289.48,289.48,288.24,288.54,10902.0
2024-12-18 14:20:00,288.53,289.0,288.17,288.38,15985.0,288.53,289.0,288.17,288.38,15985.0
2024-12-18 14:30:00,288.38,289.96,288.1,288.3,19969.0,288.38,289.96,288.1,288.3,19969.0
2024-12-18 14:40:00,288.3,288.52,286.88,287.36,10648.0,288.3,288.52,286.88,287.36,10648.0
2024-12-18 14:50:00,287.95,288.2,286.22,286.71,4134.0,287.95,288.2,286.22,286.71,4134.0
2024-12-18 15:00:00,286.22,286.64,285.52,286.54,15861.0,286.22,286.64,285.52,286.54,15861.0
2024-12-18 15:10:00,286.53,286.69,285.37,286.54,11752.0,286.53,286.69,285.37,286.54,11752.0
2024-12-18 15:20:00,286.35,287.17,284.97,285.24,32195.0,286.35,287.17,284.97,285.24,32195.0
2024-12-18 15:30:00,285.56,285.72,283.57,283.57,19046.0,285.56,285.72,283.57,283.57,19046.0
2024-12-18 15:40:00,283.67,283.81,281.55,283.5,31438.0,283.67,283.81,281.55,283.5,31438.0
2024-12-18 15:50:00,283.3,283.86,282.1,282.3,94991.0,283.3,283.86,282.1,282.3,94991.0
2024-12-19 09:30:00,285.0,289.31,285.0,287.71,13444.0,285.0,289.31,285.0,287.71,13444.0
2024-12-19 09:40:00,288.12,288.42,286.01,286.01,16456.0,288.12,288.42,286.01,286.01,16456.0
2024-12-19 09:50:00,286.76,287.7,285.32,286.03,6941.0,286.76,287.7,285.32,286.03,6941.0
2024-12-19 10:00:00,285.66,286.85,284.62,285.66,16316.0,285.66,286.85,284.62,285.66,16316.0
2024-12-19 10:10:00,285.71,286.35,285.57,285.63,3752.0,285.71,286.35,285.57,285.63,3752.0
2024-12-19 10:20:00,286.35,286.35,284.14,284.35,8185.0,286.35,286.35,284.14,284.35,8185.0
2024-12-19 10:30:00,284.13,284.13,282.86,283.59,10220.0,284.13,284.13,282.86,283.59,10220.0
2024-12-19 10:40:00,283.61,284.62,283.03,283.8,3460.0,283.61,284.62,283.03,283.8,3460.0
2024-12-19 10:50:00,284.77,284.98,283.43,283.85,4844.0,284.77,284.98,283.43,283.85,4844.0
2024-12-19 11:00:00,283.81,283.84,283.44,283.48,1291.0,283.81,283.84,283.44,283.48,1291.0
2024-12-19 11:10:00,283.51,284.01,283.28,283.46,4833.0,283.51,284.01,283.28,283.46,4833.0
2024-12-19 11:20:00,283.69,284.64,283.69,284.64,3333.0,283.69,284.64,283.69,284.64,3333.0
2024-12-19 11:30:00,284.82,285.24,284.52,284.84,5818.0,284.82,285.24,284.52,284.84,5818.0
2024-12-19 11:40:00,284.81,285.01,284.58,284.9,12600.0,284.81,285.01,284.58,284.9,12600.0
2024-12-19 11:50:00,284.88,284.96,284.21,284.22,2111.0,284.88,284.96,284.21,284.22,2111.0
2024-12-19 12:00:00,284.46,284.75,284.12,284.25,3988.0,284.46,284.75,284.12,284.25,3988.0
2024-12-19 12:10:00,284.19,284.5,283.95,284.12,3047.0,284.19,284.5,283.95,284.12,3047.0
2024-12-19 12:20:00,284.12,284.12,283.36,283.36,2232.0,284.12,284.12,283.36,283.36,2232.0
2024-12-19 12:30:00,283.1,283.39,282.86,283.35,3744.0,283.1,283.39,282.86,283.35,3744.0
2024-12-19 12:40:00,283.64,284.42,283.55,283.55,2715.0,283.64,284.42,283.55,283.55,2715.0
2024-12-19 12:50:00,283.57,283.65,283.52,283.61,529.0,283.57,283.65,283.52,283.61,529.0
2024-12-19 13:00:00,283.61,283.63,283.02,283.5,6101.0,283.61,283.63,283.02,283.5,6101.0
2024-12-19 13:10:00,283.36,283.61,282.89,283.07,5038.0,283.36,283.61,282.89,283.07,5038.0
2024-12-19 13:20:00,283.37,283.67,282.89,283.53,4231.0,283.37,283.67,282.89,283.53,4231.0
2024-12-19 13:30:00,283.4,283.88,283.22,283.57,6678.0,283.4,283.88,283.22,283.57,6678.0
2024-12-19 13:40:00,283.74,284.43,283.74,284.21,4352.0,283.74,284.43,283.74,284.21,4352.0
2024-12-19 13:50:00,283.99,284.92,283.98,284.28,11069.0,283.99,284.92,283.98,284.28,11069.0
2024-12-19 14:00:00,284.37,284.51,284.05,284.34,4600.0,284.37,284.51,284.05,284.34,4600.0
2024-12-19 14:10:00,284.04,284.85,283.83,284.81,4399.0,284.04,284.85,283.83,284.81,4399.0
2024-12-19 14:20:00,284.89,285.1,284.89,285.04,2130.0,284.89,285.1,284.89,285.04,2130.0
2024-12-19 14:30:00,284.85,285.04,284.47,284.71,4631.0,284.85,285.04,284.47,284.71,4631.0
2024-12-19 14:40:00,284.63,284.73,284.52,284.53,2194.0,284.63,284.73,284.52,284.53,2194.0
2024-12-19 14:50:00,284.39,285.15,284.28,284.48,6077.0,284.39,285.15,284.28,284.48,6077.0
2024-12-19 15:00:00,284.53,284.81,284.39,284.51,3362.0,284.53,284.81,284.39,284.51,3362.0
2024-12-19 15:10:00,284.51,285.05,284.06,285.05,6046.0,284.51,285.05,284.06,285.05,6046.0
2024-12-19 15:20:00,284.98,285.29,284.75,284.94,7898.0,284.98,285.29,284.75,284.94,7898.0
2024-12-19 15:30:00,284.96,285.45,284.05,285.24,10608.0,284.96,285.45,284.05,285.24,10608.0
2024-12-19 15:40:00,285.3,285.66,284.4,284.4,12029.0,285.3,285.66,284.4,284.4,12029.0
2024-12-19 15:50:00,284.19,284.19,281.12,281.13,153602.0,284.19,284.19,281.12,281.13,153602.0
2024-12-20 09:30:00,280.6,286.42,279.53,285.46,36423.0,280.6,286.42,279.53,285.46,36423.0
2024-12-20 09:40:00,286.63,286.63,283.1,283.93,9542.0,286.63,286.63,283.1,283.93,9542.0
2024-12-20 09:50:00,283.12,284.45,282.84,282.84,6717.0,283.12,284.45,282.84,282.84,6717.0
2024-12-20 10:00:00,282.62,284.49,281.97,283.04,9225.0,282.62,284.49,281.97,283.04,9225.0
2024-12-20 10:10:00,282.72,283.18,281.92,282.3,3377.0,282.72,283.18,281.92,282.3,3377.0
2024-12-20 10:20:00,282.2,283.88,282.2,283.88,3582.0,282.2,283.88,282.2,283.88,3582.0
2024-12-20 10:30:00,284.26,285.2,284.09,284.95,9207.0,284.26,285.2,284.09,284.95,9207.0
2024-12-20 10:40:00,285.04,285.64,285.04,285.64,4205.0,285.04,285.64,285.04,285.64,4205.0
2024-12-20 10:50:00,285.34,286.16,285.22,285.22,4968.0,285.34,286.16,285.22,285.22,4968.0
2024-12-20 11:00:00,285.74,286.5,285.74,286.22,5699.0,285.74,286.5,285.74,286.22,5699.0
2024-12-20 11:10:00,286.22,287.97,286.22,287.8,6902.0,286.22,287.97,286.22,287.8,6902.0
2024-12-20 11:20:00,287.58,287.81,286.76,287.76,19465.0,287.58,287.81,286.76,287.76,19465.0
2024-12-20 11:30:00,287.89,288.95,287.89,288.57,4692.0,287.89,288.95,287.89,288.57,4692.0
2024-12-20 11:40:00,288.59,289.13,288.59,288.82,7745.0,288.59,289.13,288.59,288.82,7745.0
2024-12-20 11:50:00,288.66,289.5,288.54,289.5,4045.0,288.66,289.5,288.54,289.5,4045.0
2024-12-20 12:00:00,289.26,289.75,289.21,289.75,5890.0,289.26,289.75,289.21,289.75,5890.0
2024-12-20 12:10:00,289.82,289.86,289.45,289.57,3057.0,289.82,289.86,289.45,289.57,3057.0
2024-12-20 12:20:00,289.64,289.88,289.4,289.63,6489.0,289.64,289.88,289.4,289.63,6489.0
2024-12-20 12:30:00,289.4,290.24,289.11,289.68,7477.0,289.4,290.24,289.11,289.68,7477.0
2024-12-20 12:40:00,289.98,290.34,289.78,290.34,3398.0,289.98,290.34,289.78,290.34,3398.0
2024-12-20 12:50:00,290.19,290.57,289.81,290.47,7452.0,290.19,290.57,289.81,290.47,7452.0
2024-12-20 13:00:00,290.48,290.65,289.6,289.6,5051.0,290.48,290.65,289.6,289.6,5051.0
2024-12-20 13:10:00,289.6,289.84,288.72,288.92,6124.0,289.6,289.84,288.72,288.92,6124.0
2024-12-20 13:20:00,288.7,288.76,288.2,288.3,5224.0,288.7,288.76,288.2,288.3,5224.0
2024-12-20 13:30:00,288.3,288.93,288.29,288.64,3484.0,288.3,288.93,288.29,288.64,3484.0
2024-12-20 13:40:00,288.75,288.75,287.51,287.69,3382.0,288.75,288.75,287.51,287.69,3382.0
2024-12-20 13:50:00,287.55,288.37,287.55,287.75,3127.0,287.55,288.37,287.55,287.75,3127.0
2024-12-20 14:00:00,287.88,287.95,287.32,287.49,10266.0,287.88,287.95,287.32,287.49,10266.0
2024-12-20 14:10:00,287.58,288.64,287.54,288.12,5649.0,287.58,288.64,287.54,288.12,5649.0
2024-12-20 14:20:00,288.51,288.68,288.1,288.63,3736.0,288.51,288.68,288.1,288.63,3736.0
2024-12-20 14:30:00,288.63,289.46,288.63,289.19,4107.0,288.63,289.46,288.63,289.19,4107.0
2024-12-20 14:40:00,289.02,289.02,287.7,287.81,12987.0,289.02,289.02,287.7,287.81,12987.0
2024-12-20 14:50:00,287.81,288.02,287.42,287.6,8848.0,287.81,288.02,287.42,287.6,8848.0
2024-12-20 15:00:00,287.84,287.85,287.39,287.75,7432.0,287.84,287.85,287.39,287.75,7432.0
2024-12-20 15:10:00,287.47,287.94,287.47,287.68,10136.0,287.47,287.94,287.47,287.68,10136.0
2024-12-20 15:20:00,287.68,287.87,287.36,287.74,7557.0,287.68,287.87,287.36,287.74,7557.0
2024-12-20 15:30:00,287.75,287.85,286.89,287.5,18682.0,287.75,287.85,286.89,287.5,18682.0
2024-12-20 15:40:00,287.5,287.54,286.34,287.06,26271.0,287.5,287.54,286.34,287.06,26271.0
2024-12-20 15:50:00,286.81,287.4,284.8,285.3,122005.0,286.81,287.4,284.8,285.3,122005.0
2024-12-23 09:30:00,282.34,283.53,280.23,282.32,15132.0,282.34,283.53,280.23,282.32,15132.0
2024-12-23 09:40:00,284.25,285.49,283.29,283.55,4001.0,284.25,285.49,283.29,283.55,4001.0
2024-12-23 09:50:00,283.58,283.73,282.71,283.11,5788.0,283.58,283.73,282.71,283.11,5788.0
2024-12-23 10:00:00,283.17,283.59,280.77,281.01,6576.0,283.17,283.59,280.77,281.01,6576.0
2024-12-23 10:10:00,280.95,283.59,280.66,281.68,6209.0,280.95,283.59,280.66,281.68,6209.0
2024-12-23 10:20:00,281.32,281.95,281.28,281.29,1600.0,281.32,281.95,281.28,281.29,1600.0
2024-12-23 10:30:00,281.29,281.69,280.7,281.24,17471.0,281.29,281.69,280.7,281.24,17471.0
2024-12-23 10:40:00,281.49,281.49,279.65,279.85,5104.0,281.49,281.49,279.65,279.85,5104.0
2024-12-23 10:50:00,279.69,280.04,278.58,278.9,16697.0,279.69,280.04,278.58,278.9,16697.0
2024-12-23 11:00:00,278.9,280.0,278.8,279.69,5122.0,278.9,280.0,278.8,279.69,5122.0
2024-12-23 11:10:00,279.72,280.4,279.71,280.06,9630.0,279.72,280.4,279.71,280.06,9630.0
2024-12-23 11:20:00,279.99,281.1,279.99,280.16,4138.0,279.99,281.1,279.99,280.16,4138.0
2024-12-23 11:30:00,280.41,280.41,279.98,280.27,4871.0,280.41,280.41,279.98,280.27,4871.0
2024-12-23 11:40:00,280.47,281.51,280.43,281.48,19734.0,280.47,281.51,280.43,281.48,19734.0
2024-12-23 11:50:00,281.38,282.46,281.38,282.18,4205.0,281.38,282.46,281.38,282.18,4205.0
2024-12-23 12:00:00,282.49,283.0,282.37,282.7,7051.0,282.49,283.0,282.37,282.7,7051.0
2024-12-23 12:10:00,282.47,282.47,281.96,282.23,6367.0,282.47,282.47,281.96,282.23,6367.0
2024-12-23 12:20:00,282.03,282.03,281.44,281.94,4388.0,282.03,282.03,281.44,281.94,4388.0
2024-12-23 12:30:00,281.87,281.87,281.07,281.5,2597.0,281.87,281.87,281.07,281.5,2597.0
2024-12-23 12:40:00,281.6,281.88,281.6,281.88,1006.0,281.6,281.88,281.6,281.88,1006.0
2024-12-23 12:50:00,281.95,282.24,281.82,281.82,1840.0,281.95,282.24,281.82,281.82,1840.0
2024-12-23 13:00:00,281.69,281.95,281.47,281.95,3978.0,281.69,281.95,281.47,281.95,3978.0
2024-12-23 13:10:00,281.75,282.09,281.65,281.91,4342.0,281.75,282.09,281.65,281.91,4342.0
2024-12-23 13:20:00,281.83,282.56,281.83,282.15,1518.0,281.83,282.56,281.83,282.15,1518.0
2024-12-23 13:30:00,282.37,282.84,282.08,282.84,4986.0,282.37,282.84,282.08,282.84,4986.0
2024-12-23 13:40:00,282.53,282.76,281.98,282.06,3696.0,282.53,282.76,281.98,282.06,3696.0
2024-12-23 13:50:00,282.01,282.59,282.01,282.4,2841.0,282.01,282.59,282.01,282.4,2841.0
2024-12-23 14:00:00,282.39,282.85,282.28,282.85,3435.0,282.39,282.85,282.28,282.85,3435.0
2024-12-23 14:10:00,283.01,283.17,282.87,283.03,5756.0,283.01,283.17,282.87,283.03,5756.0
2024-12-23 14:20:00,283.18,283.29,283.03,283.2,3269.0,283.18,283.29,283.03,283.2,3269.0
2024-12-23 14:30:00,283.21,283.36,283.02,283.15,5525.0,283.21,283.36,283.02,283.15,5525.0
2024-12-23 14:40:00,283.08,284.08,282.92,283.93,4430.0,283.08,284.08,282.92,283.93,4430.0
2024-12-23 14:50:00,284.09,284.12,283.12,283.29,5452.0,284.09,284.12,283.12,283.29,5452.0
2024-12-23 15:00:00,283.29,283.63,283.15,283.24,3340.0,283.29,283.63,283.15,283.24,3340.0
2024-12-23 15:10:00,283.29,283.3,282.79,282.88,6096.0,283.29,283.3,282.79,282.88,6096.0
2024-12-23 15:20:00,282.85,283.45,282.72,283.37,3811.0,282.85,283.45,282.72,283.37,3811.0
2024-12-23 15:30:00,283.4,283.92,283.13,283.92,6703.0,283.4,283.92,283.13,283.92,6703.0
2024-12-23 15:40:00,283.78,284.02,283.38,283.78,14969.0,283.78,284.02,283.38,283.78,14969.0
2024-12-23 15:50:00,283.88,284.8,283.48,283.7,53452.0,283.88,284.8,283.48,283.7,53452.0
2024-12-24 09:30:00,284.52,284.75,283.0,283.76,3278.0,284.52,284.75,283.0,283.76,3278.0
2024-12-24 09:40:00,283.89,284.68,283.29,284.18,5373.0,283.89,284.68,283.29,284.18,5373.0
2024-12-24 09:50:00,284.5,285.49,284.5,284.77,3649.0,284.5,285.49,284.5,284.77,3649.0
2024-12-24 10:00:00,285.57,287.57,285.57,286.57,8327.0,285.57,287.57,285.57,286.57,8327.0
2024-12-24 10:10:00,286.57,287.9,286.57,287.58,5749.0,286.57,287.9,286.57,287.58,5749.0
2024-12-24 10:20:00,287.62,287.71,287.07,287.32,4841.0,287.62,287.71,287.07,287.32,4841.0
2024-12-24 10:30:00,287.15,287.73,287.13,287.73,3851.0,287.15,287.73,287.13,287.73,3851.0
2024-12-24 10:40:00,287.72,288.5,287.72,288.5,2896.0,287.72,288.5,287.72,288.5,2896.0
2024-12-24 10:50:00,288.48,288.49,287.7,287.75,3376.0,288.48,288.49,287.7,287.75,3376.0
2024-12-24 11:00:00,287.87,288.33,287.87,288.23,3188.0,287.87,288.33,287.87,288.23,3188.0
2024-12-24 11:10:00,288.23,288.23,287.66,287.86,2402.0,288.23,288.23,287.66,287.86,2402.0
2024-12-24 11:20:00,287.87,288.11,287.09,287.41,8566.0,287.87,288.11,287.09,287.41,8566.0
2024-12-24 11:30:00,287.61,287.64,287.31,287.49,3017.0,287.61,287.64,287.31,287.49,3017.0
2024-12-24 11:40:00,287.72,287.9,287.64,287.74,1128.0,287.72,287.9,287.64,287.74,1128.0
2024-12-24 11:50:00,287.79,287.79,287.06,287.14,3913.0,287.79,287.79,287.06,287.14,3913.0
2024-12-24 12:00:00,287.05,287.88,287.02,287.51,5852.0,287.05,287.88,287.02,287.51,5852.0
2024-12-24 12:10:00,287.51,287.73,287.23,287.36,9225.0,287.51,287.73,287.23,287.36,9225.0
2024-12-24 12:20:00,287.26,288.22,286.76,288.22,32248.0,287.26,288.22,286.76,288.22,32248.0
2024-12-24 12:30:00,288.19,288.35,287.82,288.1,4418.0,288.19,288.35,287.82,288.1,4418.0
2024-12-24 12:40:00,288.27,288.27,287.87,288.07,5975.0,288.27,288.27,287.87,288.07,5975.0
2024-12-24 12:50:00,288.11,288.93,288.11,288.71,23849.0,288.11,288.93,288.11,288.71,23849.0
2024-12-26 09:30:00,288.45,289.45,288.45,289.06,4940.0,288.45,289.45,288.45,289.06,4940.0
2024-12-26 09:40:00,289.06,289.63,288.0,288.61,13618.0,289.06,289.63,288.0,288.61,13618.0
2024-12-26 09:50:00,288.61,288.84,287.64,288.84,5822.0,288.61,288.84,287.64,288.84,5822.0
2024-12-26 10:00:00,288.48,289.79,287.83,289.65,7751.0,288.48,289.79,287.83,289.65,7751.0
2024-12-26 10:10:00,289.77,290.6,289.4,290.0,46360.0,289.77,290.6,289.4,290.0,46360.0
2024-12-26 10:20:00,290.0,291.01,289.99,290.8,4658.0,290.0,291.01,289.99,290.8,4658.0
2024-12-26 10:30:00,291.01,291.05,289.5,289.5,7857.0,291.01,291.05,289.5,289.5,7857.0
2024-12-26 10:40:00,289.7,291.31,289.7,290.99,3932.0,289.7,291.31,289.7,290.99,3932.0
2024-12-26 10:50:00,291.23,291.23,290.73,290.94,4127.0,291.23,291.23,290.73,290.94,4127.0
2024-12-26 11:00:00,290.85,291.49,290.44,291.15,4266.0,290.85,291.49,290.44,291.15,4266.0
2024-12-26 11:10:00,291.22,291.82,290.94,291.63,2533.0,291.22,291.82,290.94,291.63,2533.0
2024-12-26 11:20:00,291.74,291.81,291.07,291.21,6391.0,291.74,291.81,291.07,291.21,6391.0
2024-12-26 11:30:00,291.2,291.59,291.2,291.57,3707.0,291.2,291.59,291.2,291.57,3707.0
2024-12-26 11:40:00,291.68,291.86,291.58,291.65,6022.0,291.68,291.86,291.58,291.65,6022.0
2024-12-26 11:50:00,291.69,291.75,291.44,291.75,3481.0,291.69,291.75,291.44,291.75,3481.0
2024-12-26 12:00:00,291.84,292.01,291.75,292.01,2421.0,291.84,292.01,291.75,292.01,2421.0
2024-12-26 12:10:00,292.11,292.14,292.01,292.04,900.0,292.11,292.14,292.01,292.04,900.0
2024-12-26 12:20:00,292.13,292.13,291.74,291.74,3770.0,292.13,292.13,291.74,291.74,3770.0
2024-12-26 12:30:00,291.73,291.88,291.61,291.74,1100.0,291.73,291.88,291.61,291.74,1100.0
2024-12-26 12:40:00,291.55,292.41,291.55,291.94,7255.0,291.55,292.41,291.55,291.94,7255.0
2024-12-26 12:50:00,291.7,292.09,291.66,291.84,1619.0,291.7,292.09,291.66,291.84,1619.0
2024-12-26 13:00:00,292.01,292.32,291.81,292.32,2811.0,292.01,292.32,291.81,292.32,2811.0
2024-12-26 13:10:00,292.34,292.34,291.87,292.19,3060.0,292.34,292.34,291.87,292.19,3060.0
2024-12-26 13:20:00,292.16,292.76,292.04,292.58,4195.0,292.16,292.76,292.04,292.58,4195.0
2024-12-26 13:30:00,292.54,292.54,292.11,292.22,3012.0,292.54,292.54,292.11,292.22,3012.0
2024-12-26 13:40:00,292.19,292.19,291.8,291.97,2335.0,292.19,292.19,291.8,291.97,2335.0
2024-12-26 13:50:00,292.21,292.24,291.94,292.22,2690.0,292.21,292.24,291.94,292.22,2690.0
2024-12-26 14:00:00,292.01,292.38,291.86,292.38,8143.0,292.01,292.38,291.86,292.38,8143.0
2024-12-26 14:10:00,292.37,292.66,292.22,292.29,3293.0,292.37,292.66,292.22,292.29,3293.0
2024-12-26 14:20:00,292.34,292.95,292.32,292.81,3155.0,292.34,292.95,292.32,292.81,3155.0
2024-12-26 14:30:00,292.81,293.04,292.66,293.04,10006.0,292.81,293.04,292.66,293.04,10006.0
2024-12-26 14:40:00,292.99,293.12,292.93,292.95,3385.0,292.99,293.12,292.93,292.95,3385.0
2024-12-26 14:50:00,292.96,293.39,292.96,293.39,5895.0,292.96,293.39,292.96,293.39,5895.0
2024-12-26 15:00:00,293.25,293.3,292.79,293.27,3663.0,293.25,293.3,292.79,293.27,3663.0
2024-12-26 15:10:00,293.28,293.37,293.11,293.17,3789.0,293.28,293.37,293.11,293.17,3789.0
2024-12-26 15:20:00,293.17,293.74,293.11,293.73,4469.0,293.17,293.74,293.11,293.73,4469.0
2024-12-26 15:30:00,293.56,293.96,293.28,293.95,8167.0,293.56,293.96,293.28,293.95,8167.0
2024-12-26 15:40:00,293.82,294.23,293.71,293.82,14707.0,293.82,294.23,293.71,293.82,14707.0
2024-12-26 15:50:00,293.95,295.18,293.92,295.06,88992.0,293.95,295.18,293.92,295.06,88992.0
2024-12-27 09:30:00,292.44,293.15,291.19,291.19,3398.0,292.44,293.15,291.19,291.19,3398.0
2024-12-27 09:40:00,292.34,293.62,292.2,293.03,10364.0,292.34,293.62,292.2,293.03,10364.0
2024-12-27 09:50:00,293.03,293.41,292.91,293.18,2931.0,293.03,293.41,292.91,293.18,2931.0
2024-12-27 10:00:00,292.88,292.88,291.8,292.09,2496.0,292.88,292.88,291.8,292.09,2496.0
2024-12-27 10:10:00,292.09,292.09,289.95,290.67,5679.0,292.09,292.09,289.95,290.67,5679.0
2024-12-27 10:20:00,290.31,290.68,289.24,289.24,3655.0,290.31,290.68,289.24,289.24,3655.0
2024-12-27 10:30:00,289.07,290.01,288.76,290.01,11809.0,289.07,290.01,288.76,290.01,11809.0
2024-12-27 10:40:00,289.91,290.56,289.8,290.36,4750.0,289.91,290.56,289.8,290.36,4750.0
2024-12-27 10:50:00,290.34,290.53,290.14,290.52,2911.0,290.34,290.53,290.14,290.52,2911.0
2024-12-27 11:00:00,290.52,290.52,289.38,289.38,3612.0,290.52,290.52,289.38,289.38,3612.0
2024-12-27 11:10:00,289.58,289.69,289.14,289.4,4758.0,289.58,289.69,289.14,289.4,4758.0
2024-12-27 11:20:00,289.59,290.3,289.58,290.28,3705.0,289.59,290.3,289.58,290.28,3705.0
2024-12-27 11:30:00,290.14,290.29,290.07,290.29,2567.0,290.14,290.29,290.07,290.29,2567.0
2024-12-27 11:40:00,290.29,290.29,289.16,289.32,2486.0,290.29,290.29,289.16,289.32,2486.0
2024-12-27 11:50:00,289.37,289.45,288.73,289.02,2368.0,289.37,289.45,288.73,289.02,2368.0
2024-12-27 12:00:00,288.7,289.16,288.65,289.16,1616.0,288.7,289.16,288.65,289.16,1616.0
2024-12-27 12:10:00,289.16,289.83,288.9,289.67,7319.0,289.16,289.83,288.9,289.67,7319.0
2024-12-27 12:20:00,289.7,289.86,289.43,289.75,9479.0,289.7,289.86,289.43,289.75,9479.0
2024-12-27 12:30:00,289.66,289.88,289.53,289.76,10447.0,289.66,289.88,289.53,289.76,10447.0
2024-12-27 12:40:00,289.6,289.94,289.6,289.83,3149.0,289.6,289.94,289.6,289.83,3149.0
2024-12-27 12:50:00,289.84,290.27,289.58,290.26,3931.0,289.84,290.27,289.58,290.26,3931.0
2024-12-27 13:00:00,290.13,290.27,290.01,290.24,2913.0,290.13,290.27,290.01,290.24,2913.0
2024-12-27 13:10:00,290.2,290.39,290.03,290.17,9175.0,290.2,290.39,290.03,290.17,9175.0
2024-12-27 13:20:00,290.36,290.5,290.28,290.5,2122.0,290.36,290.5,290.28,290.5,2122.0
2024-12-27 13:30:00,290.32,290.83,290.24,290.83,4258.0,290.32,290.83,290.24,290.83,4258.0
2024-12-27 13:40:00,290.88,291.08,290.87,290.87,3471.0,290.88,291.08,290.87,290.87,3471.0
2024-12-27 13:50:00,290.98,291.09,290.97,291.09,818.0,290.98,291.09,290.97,291.09,818.0
2024-12-27 14:00:00,290.87,291.6,290.79,291.6,3976.0,290.87,291.6,290.79,291.6,3976.0
2024-12-27 14:10:00,291.6,291.92,291.6,291.67,3904.0,291.6,291.92,291.6,291.67,3904.0
2024-12-27 14:20:00,291.74,291.74,290.95,291.06,2634.0,291.74,291.74,290.95,291.06,2634.0
2024-12-27 14:30:00,290.92,291.24,290.76,291.12,3998.0,290.92,291.24,290.76,291.12,3998.0
2024-12-27 14:40:00,291.21,291.31,291.14,291.31,3020.0,291.21,291.31,291.14,291.31,3020.0
2024-12-27 14:50:00,291.45,291.6,291.34,291.43,1969.0,291.45,291.6,291.34,291.43,1969.0
2024-12-27 15:00:00,291.24,291.24,290.7,290.91,4616.0,291.24,291.24,290.7,290.91,4616.0
2024-12-27 15:10:00,290.91,290.94,290.37,290.66,20036.0,290.91,290.94,290.37,290.66,20036.0
2024-12-27 15:20:00,290.56,290.56,289.33,289.72,16099.0,290.56,290.56,289.33,289.72,16099.0
2024-12-27 15:30:00,289.69,290.03,289.69,289.95,9412.0,289.69,290.03,289.69,289.95,9412.0
2024-12-27 15:40:00,289.94,290.6,289.93,290.6,8674.0,289.94,290.6,289.93,290.6,8674.0
2024-12-27 15:50:00,290.69,292.36,290.58,292.29,82908.0,290.69,292.36,290.58,292.29,82908.0
2024-12-30 09:30:00,287.42,288.64,284.96,284.96,8795.0,287.42,288.64,284.96,284.96,8795.0
2024-12-30 09:40:00,285.99,286.19,283.73,285.11,7247.0,285.99,286.19,283.73,285.11,7247.0
2024-12-30 09:50:00,285.11,285.56,283.61,283.62,5901.0,285.11,285.56,283.61,283.62,5901.0
2024-12-30 10:00:00,284.08,284.28,282.87,283.31,7772.0,284.08,284.28,282.87,283.31,7772.0
2024-12-30 10:10:00,282.96,283.32,282.55,283.07,10054.0,282.96,283.32,282.55,283.07,10054.0
2024-12-30 10:20:00,282.79,283.42,281.88,282.48,7533.0,282.79,283.42,281.88,282.48,7533.0
2024-12-30 10:30:00,282.84,283.58,282.43,283.44,6366.0,282.84,283.58,282.43,283.44,6366.0
2024-12-30 10:40:00,283.45,284.76,283.3,283.64,10318.0,283.45,284.76,283.3,283.64,10318.0
2024-12-30 10:50:00,283.73,285.04,283.51,284.99,3456.0,283.73,285.04,283.51,284.99,3456.0
2024-12-30 11:00:00,284.97,285.87,284.56,285.87,8512.0,284.97,285.87,284.56,285.87,8512.0
2024-12-30 11:10:00,285.83,286.37,285.7,286.36,10784.0,285.83,286.37,285.7,286.36,10784.0
2024-12-30 11:20:00,286.53,286.95,285.84,286.17,5573.0,286.53,286.95,285.84,286.17,5573.0
2024-12-30 11:30:00,285.94,286.76,285.93,286.59,4619.0,285.94,286.76,285.93,286.59,4619.0
2024-12-30 11:40:00,286.76,287.31,285.84,285.84,10880.0,286.76,287.31,285.84,285.84,10880.0
2024-12-30 11:50:00,285.3,286.68,285.3,286.42,5359.0,285.3,286.68,285.3,286.42,5359.0
2024-12-30 12:00:00,286.42,286.77,286.05,286.09,6781.0,286.42,286.77,286.05,286.09,6781.0
2024-12-30 12:10:00,285.99,286.82,285.99,286.82,6857.0,285.99,286.82,285.99,286.82,6857.0
2024-12-30 12:20:00,286.89,287.23,286.7,286.73,6195.0,286.89,287.23,286.7,286.73,6195.0
2024-12-30 12:30:00,286.64,287.29,286.64,287.22,3231.0,286.64,287.29,286.64,287.22,3231.0
2024-12-30 12:40:00,287.11,287.38,286.8,287.38,5042.0,287.11,287.38,286.8,287.38,5042.0
2024-12-30 12:50:00,287.23,287.43,286.2,286.85,4704.0,287.23,287.43,286.2,286.85,4704.0
2024-12-30 13:00:00,286.64,286.66,286.25,286.66,2025.0,286.64,286.66,286.25,286.66,2025.0
2024-12-30 13:10:00,286.61,286.88,286.21,286.21,5131.0,286.61,286.88,286.21,286.21,5131.0
2024-12-30 13:20:00,286.26,286.47,285.7,286.01,4046.0,286.26,286.47,285.7,286.01,4046.0
2024-12-30 13:30:00,285.94,286.55,285.92,286.11,4052.0,285.94,286.55,285.92,286.11,4052.0
2024-12-30 13:40:00,286.1,286.55,285.84,286.48,5621.0,286.1,286.55,285.84,286.48,5621.0
2024-12-30 13:50:00,286.49,286.89,285.96,286.04,5055.0,286.49,286.89,285.96,286.04,5055.0
2024-12-30 14:00:00,286.27,286.28,284.98,285.53,11127.0,286.27,286.28,284.98,285.53,11127.0
2024-12-30 14:10:00,285.45,285.49,285.05,285.49,3075.0,285.45,285.49,285.05,285.49,3075.0
2024-12-30 14:20:00,285.34,285.47,284.85,285.16,5642.0,285.34,285.47,284.85,285.16,5642.0
2024-12-30 14:30:00,285.3,285.62,285.12,285.62,6736.0,285.3,285.62,285.12,285.62,6736.0
2024-12-30 14:40:00,285.57,286.01,285.56,285.56,7460.0,285.57,286.01,285.56,285.56,7460.0
2024-12-30 14:50:00,285.56,285.81,285.42,285.73,3626.0,285.56,285.81,285.42,285.73,3626.0
2024-12-30 15:00:00,285.85,285.85,285.18,285.31,7665.0,285.85,285.85,285.18,285.31,7665.0
2024-12-30 15:10:00,285.31,285.79,285.14,285.66,9585.0,285.31,285.79,285.14,285.66,9585.0
2024-12-30 15:20:00,285.52,285.61,284.46,284.7,5922.0,285.52,285.61,284.46,284.7,5922.0
2024-12-30 15:30:00,284.64,284.71,283.92,284.26,20419.0,284.64,284.71,283.92,284.26,20419.0
2024-12-30 15:40:00,284.48,285.23,284.13,284.94,20235.0,284.48,285.23,284.13,284.94,20235.0
2024-12-30 15:50:00,284.79,285.56,284.47,284.74,63407.0,284.79,285.56,284.47,284.74,63407.0
2024-12-31 09:30:00,286.3,288.17,284.79,284.8,7084.0,286.3,288.17,284.79,284.8,7084.0
2024-12-31 09:40:00,284.8,286.24,283.86,286.24,9530.0,284.8,286.24,283.86,286.24,9530.0
2024-12-31 09:50:00,285.48,286.29,284.92,285.94,2450.0,285.48,286.29,284.92,285.94,2450.0
2024-12-31 10:00:00,286.23,286.48,284.62,284.62,6996.0,286.23,286.48,284.62,284.62,6996.0
2024-12-31 10:10:00,285.65,286.78,285.05,286.71,3316.0,285.65,286.78,285.05,286.71,3316.0
2024-12-31 10:20:00,286.72,287.37,286.27,286.27,6747.0,286.72,287.37,286.27,286.27,6747.0
2024-12-31 10:30:00,286.4,286.41,285.19,285.79,4744.0,286.4,286.41,285.19,285.79,4744.0
2024-12-31 10:40:00,285.79,285.81,284.99,285.19,3718.0,285.79,285.81,284.99,285.19,3718.0
2024-12-31 10:50:00,285.2,285.41,284.73,284.73,4258.0,285.2,285.41,284.73,284.73,4258.0
2024-12-31 11:00:00,285.11,285.11,284.09,284.86,3557.0,285.11,285.11,284.09,284.86,3557.0
2024-12-31 11:10:00,284.5,284.88,284.45,284.56,4292.0,284.5,284.88,284.45,284.56,4292.0
2024-12-31 11:20:00,284.55,284.72,284.32,284.6,6441.0,284.55,284.72,284.32,284.6,6441.0
2024-12-31 11:30:00,284.65,284.99,284.47,284.88,3225.0,284.65,284.99,284.47,284.88,3225.0
2024-12-31 11:40:00,284.96,285.45,284.96,285.45,3208.0,284.96,285.45,284.96,285.45,3208.0
2024-12-31 11:50:00,285.47,285.47,284.79,285.07,2905.0,285.47,285.47,284.79,285.07,2905.0
2024-12-31 12:00:00,284.94,284.98,284.61,284.98,1615.0,284.94,284.98,284.61,284.98,1615.0
2024-12-31 12:10:00,284.94,285.02,284.7,284.96,3025.0,284.94,285.02,284.7,284.96,3025.0
2024-12-31 12:20:00,285.02,285.02,284.28,284.28,3986.0,285.02,285.02,284.28,284.28,3986.0
2024-12-31 12:30:00,284.38,284.38,283.86,284.03,2085.0,284.38,284.38,283.86,284.03,2085.0
2024-12-31 12:40:00,284.2,284.54,284.1,284.54,2978.0,284.2,284.54,284.1,284.54,2978.0
2024-12-31 12:50:00,284.5,285.22,284.21,285.22,5506.0,284.5,285.22,284.21,285.22,5506.0
2024-12-31 13:00:00,285.48,285.74,285.13,285.74,5084.0,285.48,285.74,285.13,285.74,5084.0
2024-12-31 13:10:00,285.55,285.59,285.2,285.4,2626.0,285.55,285.59,285.2,285.4,2626.0
2024-12-31 13:20:00,285.35,285.35,284.38,284.61,4552.0,285.35,285.35,284.38,284.61,4552.0
2024-12-31 13:30:00,284.61,285.11,284.61,284.82,3364.0,284.61,285.11,284.61,284.82,3364.0
2024-12-31 13:40:00,285.0,285.61,285.0,285.1,2816.0,285.0,285.61,285.0,285.1,2816.0
2024-12-31 13:50:00,285.34,285.34,284.93,284.98,2175.0,285.34,285.34,284.93,284.98,2175.0
2024-12-31 14:00:00,284.64,285.35,284.52,285.05,4812.0,284.64,285.35,284.52,285.05,4812.0
2024-12-31 14:10:00,285.46,285.56,284.68,284.68,3693.0,285.46,285.56,284.68,284.68,3693.0
2024-12-31 14:20:00,284.69,284.7,283.76,284.42,5436.0,284.69,284.7,283.76,284.42,5436.0
2024-12-31 14:30:00,284.41,284.45,284.0,284.12,7160.0,284.41,284.45,284.0,284.12,7160.0
2024-12-31 14:40:00,283.96,284.2,283.75,284.16,4720.0,283.96,284.2,283.75,284.16,4720.0
2024-12-31 14:50:00,284.13,284.81,284.12,284.81,4157.0,284.13,284.81,284.12,284.81,4157.0
2024-12-31 15:00:00,284.8,285.27,284.61,285.15,7108.0,284.8,285.27,284.61,285.15,7108.0
2024-12-31 15:10:00,285.22,285.22,284.26,284.57,3668.0,285.22,285.22,284.26,284.57,3668.0
2024-12-31 15:20:00,284.49,284.82,284.32,284.82,6230.0,284.49,284.82,284.32,284.82,6230.0
2024-12-31 15:30:00,284.61,284.87,284.2,284.31,7173.0,284.61,284.87,284.2,284.31,7173.0
2024-12-31 15:40:00,284.31,285.14,284.19,284.95,11125.0,284.31,285.14,284.19,284.95,11125.0
2024-12-31 15:50:00,284.95,285.26,284.53,284.91,49805.0,284.95,285.26,284.53,284.91,49805.0
2025-01-02 09:30:00,287.37,289.09,284.64,287.63,13524.0,287.37,289.09,284.64,287.63,13524.0
2025-01-02 09:40:00,287.62,289.28,287.23,289.11,9270.0,287.62,289.28,287.23,289.11,9270.0
2025-01-02 09:50:00,288.79,289.56,288.78,289.49,4577.0,288.79,289.56,288.78,289.49,4577.0
2025-01-02 10:00:00,289.4,289.62,287.06,288.48,7952.0,289.4,289.62,287.06,288.48,7952.0
2025-01-02 10:10:00,288.05,288.61,287.32,287.49,4895.0,288.05,288.61,287.32,287.49,4895.0
2025-01-02 10:20:00,287.23,287.37,285.3,285.92,13280.0,287.23,287.37,285.3,285.92,13280.0
2025-01-02 10:30:00,285.74,286.03,285.01,285.79,8697.0,285.74,286.03,285.01,285.79,8697.0
2025-01-02 10:40:00,285.79,286.72,285.69,286.72,5209.0,285.79,286.72,285.69,286.72,5209.0
2025-01-02 10:50:00,286.61,287.13,286.31,286.57,4912.0,286.61,287.13,286.31,286.57,4912.0
2025-01-02 11:00:00,286.57,286.57,285.25,286.15,8093.0,286.57,286.57,285.25,286.15,8093.0
2025-01-02 11:10:00,286.15,286.57,285.58,286.54,5748.0,286.15,286.57,285.58,286.54,5748.0
2025-01-02 11:20:00,286.48,286.63,285.83,286.61,5183.0,286.48,286.63,285.83,286.61,5183.0
2025-01-02 11:30:00,286.42,286.65,285.88,286.49,5610.0,286.42,286.65,285.88,286.49,5610.0
2025-01-02 11:40:00,286.58,286.58,286.1,286.12,3906.0,286.58,286.58,286.1,286.12,3906.0
2025-01-02 11:50:00,286.3,286.7,286.13,286.38,5975.0,286.3,286.7,286.13,286.38,5975.0
2025-01-02 12:00:00,286.45,286.45,285.98,286.24,3337.0,286.45,286.45,285.98,286.24,3337.0
2025-01-02 12:10:00,286.03,287.0,286.03,286.37,4906.0,286.03,287.0,286.03,286.37,4906.0
2025-01-02 12:20:00,286.24,286.24,284.1,284.46,4044.0,286.24,286.24,284.1,284.46,4044.0
2025-01-02 12:30:00,284.33,284.42,283.64,283.65,7076.0,284.33,284.42,283.64,283.65,7076.0
2025-01-02 12:40:00,283.86,283.9,283.12,283.12,5540.0,283.86,283.9,283.12,283.12,5540.0
2025-01-02 12:50:00,283.36,283.81,283.1,283.81,2142.0,283.36,283.81,283.1,283.81,2142.0
2025-01-02 13:00:00,283.62,283.62,282.97,283.38,4891.0,283.62,283.62,282.97,283.38,4891.0
2025-01-02 13:10:00,283.18,283.46,282.18,283.12,6480.0,283.18,283.46,282.18,283.12,6480.0
2025-01-02 13:20:00,283.0,283.15,282.34,282.63,4601.0,283.0,283.15,282.34,282.63,4601.0
2025-01-02 13:30:00,282.63,282.84,282.22,282.78,4427.0,282.63,282.84,282.22,282.78,4427.0
2025-01-02 13:40:00,282.56,283.24,282.56,283.24,4594.0,282.56,283.24,282.56,283.24,4594.0
2025-01-02 13:50:00,283.24,283.81,282.83,283.62,3694.0,283.24,283.81,282.83,283.62,3694.0
2025-01-02 14:00:00,283.63,284.37,283.63,284.01,8004.0,283.63,284.37,283.63,284.01,8004.0
2025-01-02 14:10:00,283.96,284.02,283.08,283.37,7275.0,283.96,284.02,283.08,283.37,7275.0
2025-01-02 14:20:00,283.19,283.34,282.82,283.2,6084.0,283.19,283.34,282.82,283.2,6084.0
2025-01-02 14:30:00,282.9,283.75,282.85,283.63,10377.0,282.9,283.75,282.85,283.63,10377.0
2025-01-02 14:40:00,283.63,283.77,282.76,283.63,11535.0,283.63,283.77,282.76,283.63,11535.0
2025-01-02 14:50:00,283.63,283.66,282.54,282.58,6744.0,283.63,283.66,282.54,282.58,6744.0
2025-01-02 15:00:00,282.76,283.89,282.69,283.87,5688.0,282.76,283.89,282.69,283.87,5688.0
2025-01-02 15:10:00,283.87,284.09,283.79,283.97,9410.0,283.87,284.09,283.79,283.97,9410.0
2025-01-02 15:20:00,284.08,284.31,283.76,283.92,9498.0,284.08,284.31,283.76,283.92,9498.0
2025-01-02 15:30:00,284.08,284.29,283.36,283.44,12816.0,284.08,284.29,283.36,283.44,12816.0
2025-01-02 15:40:00,283.44,284.53,283.31,284.49,15710.0,283.44,284.53,283.31,284.49,15710.0
2025-01-02 15:50:00,284.5,285.83,284.37,285.55,65513.0,284.5,285.83,284.37,285.55,65513.0
2025-01-03 09:30:00,287.67,289.34,285.95,287.44,5658.0,287.67,289.34,285.95,287.44,5658.0
2025-01-03 09:40:00,287.5,287.92,285.12,286.3,9677.0,287.5,287.92,285.12,286.3,9677.0
2025-01-03 09:50:00,285.99,286.47,284.43,284.44,6818.0,285.99,286.47,284.43,284.44,6818.0
2025-01-03 10:00:00,284.78,287.44,284.74,287.26,13538.0,284.78,287.44,284.74,287.26,13538.0
2025-01-03 10:10:00,287.09,287.33,286.95,287.26,5217.0,287.09,287.33,286.95,287.26,5217.0
2025-01-03 10:20:00,287.25,288.74,286.79,288.59,6709.0,287.25,288.74,286.79,288.59,6709.0
2025-01-03 10:30:00,288.46,289.36,287.7,289.19,14661.0,288.46,289.36,287.7,289.19,14661.0
2025-01-03 10:40:00,288.74,289.7,288.74,289.35,9934.0,288.74,289.7,288.74,289.35,9934.0
2025-01-03 10:50:00,289.39,289.98,288.98,289.98,19283.0,289.39,289.98,288.98,289.98,19283.0
2025-01-03 11:00:00,289.99,290.45,289.56,290.32,7493.0,289.99,290.45,289.56,290.32,7493.0
2025-01-03 11:10:00,289.91,290.32,289.85,290.31,3345.0,289.91,290.32,289.85,290.31,3345.0
2025-01-03 11:20:00,290.31,290.91,290.27,290.88,8610.0,290.31,290.91,290.27,290.88,8610.0
2025-01-03 11:30:00,290.94,291.3,290.91,291.23,2400.0,290.94,291.3,290.91,291.23,2400.0
2025-01-03 11:40:00,291.19,291.63,291.11,291.63,4279.0,291.19,291.63,291.11,291.63,4279.0
2025-01-03 11:50:00,291.63,292.2,291.32,291.48,6520.0,291.63,292.2,291.32,291.48,6520.0
2025-01-03 12:00:00,291.51,292.06,291.51,291.88,3221.0,291.51,292.06,291.51,291.88,3221.0
2025-01-03 12:10:00,291.88,292.65,291.84,292.23,23663.0,291.88,292.65,291.84,292.23,23663.0
2025-01-03 12:20:00,292.44,292.52,292.12,292.12,6174.0,292.44,292.52,292.12,292.12,6174.0
2025-01-03 12:30:00,292.34,292.34,291.47,291.73,3991.0,292.34,292.34,291.47,291.73,3991.0
2025-01-03 12:40:00,291.73,292.21,291.37,291.44,9796.0,291.73,292.21,291.37,291.44,9796.0
2025-01-03 12:50:00,291.41,291.62,291.24,291.56,3271.0,291.41,291.62,291.24,291.56,3271.0
2025-01-03 13:00:00,291.45,291.91,291.25,291.86,4771.0,291.45,291.91,291.25,291.86,4771.0
2025-01-03 13:10:00,291.67,291.88,291.61,291.62,2629.0,291.67,291.88,291.61,291.62,2629.0
2025-01-03 13:20:00,291.71,292.08,291.71,291.99,2424.0,291.71,292.08,291.71,291.99,2424.0
2025-01-03 13:30:00,291.87,292.16,291.87,292.05,1209.0,291.87,292.16,291.87,292.05,1209.0
2025-01-03 13:40:00,291.97,292.13,291.67,292.04,5202.0,291.97,292.13,291.67,292.04,5202.0
2025-01-03 13:50:00,292.14,292.55,291.86,292.07,5250.0,292.14,292.55,291.86,292.07,5250.0
2025-01-03 14:00:00,292.08,292.23,291.88,292.08,4485.0,292.08,292.23,291.88,292.08,4485.0
2025-01-03 14:10:00,291.96,291.96,291.38,291.62,3091.0,291.96,291.96,291.38,291.62,3091.0
2025-01-03 14:20:00,291.68,292.02,291.44,291.83,10262.0,291.68,292.02,291.44,291.83,10262.0
2025-01-03 14:30:00,291.81,291.97,291.62,291.77,5903.0,291.81,291.97,291.62,291.77,5903.0
2025-01-03 14:40:00,291.79,291.79,290.88,290.88,6158.0,291.79,291.79,290.88,290.88,6158.0
2025-01-03 14:50:00,290.81,291.26,290.8,290.89,2269.0,290.81,291.26,290.8,290.89,2269.0
2025-01-03 15:00:00,290.9,290.9,290.1,290.1,3927.0,290.9,290.9,290.1,290.1,3927.0
2025-01-03 15:10:00,290.28,290.52,290.12,290.51,10994.0,290.28,290.52,290.12,290.51,10994.0
2025-01-03 15:20:00,290.43,290.92,290.32,290.64,5159.0,290.43,290.92,290.32,290.64,5159.0
2025-01-03 15:30:00,290.69,291.1,290.48,290.86,9245.0,290.69,291.1,290.48,290.86,9245.0
2025-01-03 15:40:00,290.96,291.0,290.18,290.43,19933.0,290.96,291.0,290.18,290.43,19933.0
2025-01-03 15:50:00,290.33,290.41,288.59,289.06,73175.0,290.33,290.41,288.59,289.06,73175.0
2025-01-06 09:30:00,290.76,293.98,290.76,290.88,6159.0,290.76,293.98,290.76,290.88,6159.0
2025-01-06 09:40:00,291.72,293.28,290.63,291.34,4917.0,291.72,293.28,290.63,291.34,4917.0
2025-01-06 09:50:00,290.76,291.53,290.76,291.05,3313.0,290.76,291.53,290.76,291.05,3313.0
2025-01-06 10:00:00,291.05,293.49,290.57,292.88,9787.0,291.05,293.49,290.57,292.88,9787.0
2025-01-06 10:10:00,293.06,293.06,291.02,291.32,5246.0,293.06,293.06,291.02,291.32,5246.0
2025-01-06 10:20:00,291.24,291.24,289.8,290.18,3663.0,291.24,291.24,289.8,290.18,3663.0
2025-01-06 10:30:00,290.31,290.81,290.09,290.44,3208.0,290.31,290.81,290.09,290.44,3208.0
2025-01-06 10:40:00,290.44,290.78,290.38,290.43,800.0,290.44,290.78,290.38,290.43,800.0
2025-01-06 10:50:00,290.3,290.43,290.1,290.34,1300.0,290.3,290.43,290.1,290.34,1300.0
2025-01-06 11:00:00,290.37,291.36,290.37,291.21,4992.0,290.37,291.36,290.37,291.21,4992.0
2025-01-06 11:10:00,290.91,292.04,290.91,291.91,2639.0,290.91,292.04,290.91,291.91,2639.0
2025-01-06 11:20:00,292.15,293.0,292.11,292.39,5011.0,292.15,293.0,292.11,292.39,5011.0
2025-01-06 11:30:00,292.26,292.44,292.11,292.24,1000.0,292.26,292.44,292.11,292.24,1000.0
2025-01-06 11:40:00,292.35,292.48,292.06,292.28,3112.0,292.35,292.48,292.06,292.28,3112.0
2025-01-06 11:50:00,292.45,292.72,292.17,292.52,5984.0,292.45,292.72,292.17,292.52,5984.0
2025-01-06 12:00:00,292.52,292.52,291.81,291.87,14511.0,292.52,292.52,291.81,291.87,14511.0
2025-01-06 12:10:00,291.87,293.52,291.74,293.18,23032.0,291.87,293.52,291.74,293.18,23032.0
2025-01-06 12:20:00,293.18,293.33,293.15,293.16,1709.0,293.18,293.33,293.15,293.16,1709.0
2025-01-06 12:30:00,293.38,293.39,292.92,292.97,3163.0,293.38,293.39,292.92,292.97,3163.0
2025-01-06 12:40:00,292.94,293.12,292.86,292.96,4908.0,292.94,293.12,292.86,292.96,4908.0
2025-01-06 12:50:00,292.95,293.01,292.29,292.62,7729.0,292.95,293.01,292.29,292.62,7729.0
2025-01-06 13:00:00,292.55,292.6,292.27,292.57,3900.0,292.55,292.6,292.27,292.57,3900.0
2025-01-06 13:10:00,292.49,292.77,292.29,292.68,3200.0,292.49,292.77,292.29,292.68,3200.0
2025-01-06 13:20:00,292.7,293.01,292.69,292.91,3838.0,292.7,293.01,292.69,292.91,3838.0
2025-01-06 13:30:00,292.85,292.85,292.24,292.39,6678.0,292.85,292.85,292.24,292.39,6678.0
2025-01-06 13:40:00,292.38,292.48,291.84,291.85,10961.0,292.38,292.48,291.84,291.85,10961.0
2025-01-06 13:50:00,291.85,292.42,291.85,292.24,6097.0,291.85,292.42,291.85,292.24,6097.0
2025-01-06 14:00:00,291.99,291.99,291.38,291.38,4902.0,291.99,291.99,291.38,291.38,4902.0
2025-01-06 14:10:00,291.41,291.67,291.12,291.45,5196.0,291.41,291.67,291.12,291.45,5196.0
2025-01-06 14:20:00,291.45,291.45,290.84,291.12,18913.0,291.45,291.45,290.84,291.12,18913.0
2025-01-06 14:30:00,291.04,291.16,290.56,291.16,6332.0,291.04,291.16,290.56,291.16,6332.0
2025-01-06 14:40:00,291.02,291.16,290.41,290.41,1600.0,291.02,291.16,290.41,290.41,1600.0
2025-01-06 14:50:00,290.37,290.84,290.0,290.52,5782.0,290.37,290.84,290.0,290.52,5782.0
2025-01-06 15:00:00,290.52,290.62,290.03,290.59,14132.0,290.52,290.62,290.03,290.59,14132.0
2025-01-06 15:10:00,290.57,290.58,289.87,290.0,2630.0,290.57,290.58,289.87,290.0,2630.0
2025-01-06 15:20:00,289.87,290.25,289.82,290.12,4469.0,289.87,290.25,289.82,290.12,4469.0
2025-01-06 15:30:00,290.27,290.57,290.0,290.23,7909.0,290.27,290.57,290.0,290.23,7909.0
2025-01-06 15:40:00,290.23,290.42,289.75,289.75,14773.0,290.23,290.42,289.75,289.75,14773.0
2025-01-06 15:50:00,289.69,290.8,289.38,289.43,80133.0,289.69,290.8,289.38,289.43,80133.0
2025-01-07 09:30:00,290.52,293.72,290.52,291.22,12440.0,290.52,293.72,290.52,291.22,12440.0
2025-01-07 09:40:00,291.45,291.98,289.87,290.73,7048.0,291.45,291.98,289.87,290.73,7048.0
2025-01-07 09:50:00,290.73,290.87,288.05,288.05,7516.0,290.73,290.87,288.05,288.05,7516.0
2025-01-07 10:00:00,288.06,288.06,284.65,284.82,7067.0,288.06,288.06,284.65,284.82,7067.0
2025-01-07 10:10:00,284.48,285.33,284.17,284.48,5741.0,284.48,285.33,284.17,284.48,5741.0
2025-01-07 10:20:00,284.83,284.96,283.72,283.92,5113.0,284.83,284.96,283.72,283.92,5113.0
2025-01-07 10:30:00,283.9,284.77,282.11,282.11,19730.0,283.9,284.77,282.11,282.11,19730.0
2025-01-07 10:40:00,282.73,282.8,282.04,282.25,6611.0,282.73,282.8,282.04,282.25,6611.0
2025-01-07 10:50:00,282.6,283.98,282.58,283.61,3926.0,282.6,283.98,282.58,283.61,3926.0
2025-01-07 11:00:00,283.86,284.06,283.34,283.84,3155.0,283.86,284.06,283.34,283.84,3155.0
2025-01-07 11:10:00,283.86,284.65,283.42,284.3,19483.0,283.86,284.65,283.42,284.3,19483.0
2025-01-07 11:20:00,284.3,284.3,282.68,283.39,9777.0,284.3,284.3,282.68,283.39,9777.0
2025-01-07 11:30:00,283.32,283.33,282.06,282.65,6842.0,283.32,283.33,282.06,282.65,6842.0
2025-01-07 11:40:00,282.58,282.69,281.58,282.06,3564.0,282.58,282.69,281.58,282.06,3564.0
2025-01-07 11:50:00,281.91,281.92,280.04,280.25,4156.0,281.91,281.92,280.04,280.25,4156.0
2025-01-07 12:00:00,280.36,280.77,279.66,280.14,4652.0,280.36,280.77,279.66,280.14,4652.0
2025-01-07 12:10:00,279.94,280.19,279.71,280.03,4340.0,279.94,280.19,279.71,280.03,4340.0
2025-01-07 12:20:00,279.83,280.72,279.69,280.49,5840.0,279.83,280.72,279.69,280.49,5840.0
2025-01-07 12:30:00,280.85,281.19,280.42,280.44,3031.0,280.85,281.19,280.42,280.44,3031.0
2025-01-07 12:40:00,280.59,280.59,280.13,280.48,2846.0,280.59,280.59,280.13,280.48,2846.0
2025-01-07 12:50:00,280.25,281.64,280.04,281.38,11024.0,280.25,281.64,280.04,281.38,11024.0
2025-01-07 13:00:00,281.15,281.65,280.81,281.57,7110.0,281.15,281.65,280.81,281.57,7110.0
2025-01-07 13:10:00,281.38,281.38,280.93,281.29,4928.0,281.38,281.38,280.93,281.29,4928.0
2025-01-07 13:20:00,281.18,281.41,280.41,281.35,9081.0,281.18,281.41,280.41,281.35,9081.0
2025-01-07 13:30:00,281.4,281.66,281.02,281.66,8081.0,281.4,281.66,281.02,281.66,8081.0
2025-01-07 13:40:00,281.46,281.46,280.26,281.18,9269.0,281.46,281.46,280.26,281.18,9269.0
2025-01-07 13:50:00,280.99,281.18,280.57,281.07,4875.0,280.99,281.18,280.57,281.07,4875.0
2025-01-07 14:00:00,280.9,281.29,280.65,281.14,7716.0,280.9,281.29,280.65,281.14,7716.0
2025-01-07 14:10:00,281.14,281.67,280.95,281.44,15709.0,281.14,281.67,280.95,281.44,15709.0
2025-01-07 14:20:00,281.56,282.15,281.33,282.03,8832.0,281.56,282.15,281.33,282.03,8832.0
2025-01-07 14:30:00,282.21,282.55,281.67,281.67,6829.0,282.21,282.55,281.67,281.67,6829.0
2025-01-07 14:40:00,281.6,282.03,281.11,281.87,7785.0,281.6,282.03,281.11,281.87,7785.0
2025-01-07 14:50:00,281.86,281.87,281.04,281.04,7187.0,281.86,281.87,281.04,281.04,7187.0
2025-01-07 15:00:00,281.19,281.19,280.66,280.97,4693.0,281.19,281.19,280.66,280.97,4693.0
2025-01-07 15:10:00,281.08,281.09,280.6,280.94,8614.0,281.08,281.09,280.6,280.94,8614.0
2025-01-07 15:20:00,280.92,281.13,280.47,281.0,8335.0,280.92,281.13,280.47,281.0,8335.0
2025-01-07 15:30:00,281.02,281.02,280.0,280.65,9190.0,281.02,281.02,280.0,280.65,9190.0
2025-01-07 15:40:00,280.74,281.08,280.36,280.57,21697.0,280.74,281.08,280.36,280.57,21697.0
2025-01-07 15:50:00,280.48,281.61,280.47,281.21,88274.0,280.48,281.61,280.47,281.21,88274.0
2025-01-08 09:30:00,279.99,281.83,279.09,280.4,18119.0,279.99,281.83,279.09,280.4,18119.0
2025-01-08 09:40:00,279.77,280.13,279.11,279.62,4807.0,279.77,280.13,279.11,279.62,4807.0
2025-01-08 09:50:00,279.68,280.14,278.6,278.65,4160.0,279.68,280.14,278.6,278.65,4160.0
2025-01-08 10:00:00,279.12,281.31,278.72,280.99,12698.0,279.12,281.31,278.72,280.99,12698.0
2025-01-08 10:10:00,280.99,282.05,280.73,281.57,8784.0,280.99,282.05,280.73,281.57,8784.0
2025-01-08 10:20:00,281.54,281.56,280.46,280.46,4815.0,281.54,281.56,280.46,280.46,4815.0
2025-01-08 10:30:00,280.4,280.77,279.16,279.89,20989.0,280.4,280.77,279.16,279.89,20989.0
2025-01-08 10:40:00,279.77,280.18,278.56,279.27,10153.0,279.77,280.18,278.56,279.27,10153.0
2025-01-08 10:50:00,279.41,281.16,279.41,281.13,4603.0,279.41,281.16,279.41,281.13,4603.0
2025-01-08 11:00:00,281.24,281.41,280.78,281.39,4488.0,281.24,281.41,280.78,281.39,4488.0
2025-01-08 11:10:00,281.58,281.59,281.13,281.13,2626.0,281.58,281.59,281.13,281.13,2626.0
2025-01-08 11:20:00,281.47,282.64,281.23,282.24,4166.0,281.47,282.64,281.23,282.24,4166.0
2025-01-08 11:30:00,282.4,283.01,282.4,282.97,2897.0,282.4,283.01,282.4,282.97,2897.0
2025-01-08 11:40:00,282.97,283.59,282.96,283.33,2757.0,282.97,283.59,282.96,283.33,2757.0
2025-01-08 11:50:00,282.96,283.68,282.66,283.48,6564.0,282.96,283.68,282.66,283.48,6564.0
2025-01-08 12:00:00,283.26,283.28,282.61,282.72,2797.0,283.26,283.28,282.61,282.72,2797.0
2025-01-08 12:10:00,282.52,282.63,282.27,282.47,1706.0,282.52,282.63,282.27,282.47,1706.0
2025-01-08 12:20:00,282.47,282.69,281.74,281.81,2134.0,282.47,282.69,281.74,281.81,2134.0
2025-01-08 12:30:00,281.73,281.93,281.49,281.54,1411.0,281.73,281.93,281.49,281.54,1411.0
2025-01-08 12:40:00,281.63,282.66,281.62,282.66,15767.0,281.63,282.66,281.62,282.66,15767.0
2025-01-08 12:50:00,282.67,282.94,282.58,282.61,1300.0,282.67,282.94,282.58,282.61,1300.0
2025-01-08 13:00:00,282.63,283.39,282.63,283.28,4250.0,282.63,283.39,282.63,283.28,4250.0
2025-01-08 13:10:00,283.28,284.05,283.28,283.91,3012.0,283.28,284.05,283.28,283.91,3012.0
2025-01-08 13:20:00,283.92,285.26,283.76,284.61,7431.0,283.92,285.26,283.76,284.61,7431.0
2025-01-08 13:30:00,284.51,284.72,284.09,284.72,4686.0,284.51,284.72,284.09,284.72,4686.0
2025-01-08 13:40:00,284.71,285.03,284.52,284.73,6487.0,284.71,285.03,284.52,284.73,6487.0
2025-01-08 13:50:00,284.66,284.77,284.2,284.34,3616.0,284.66,284.77,284.2,284.34,3616.0
2025-01-08 14:00:00,284.07,285.65,284.07,285.65,3504.0,284.07,285.65,284.07,285.65,3504.0
2025-01-08 14:10:00,285.91,285.98,284.92,285.65,6045.0,285.91,285.98,284.92,285.65,6045.0
2025-01-08 14:20:00,285.94,286.38,285.36,285.81,8799.0,285.94,286.38,285.36,285.81,8799.0
2025-01-08 14:30:00,285.8,285.8,284.59,284.71,5956.0,285.8,285.8,284.59,284.71,5956.0
2025-01-08 14:40:00,284.54,285.07,284.42,284.94,9190.0,284.54,285.07,284.42,284.94,9190.0
2025-01-08 14:50:00,284.93,285.34,284.18,285.34,8071.0,284.93,285.34,284.18,285.34,8071.0
2025-01-08 15:00:00,285.32,285.47,284.4,284.42,5943.0,285.32,285.47,284.4,284.42,5943.0
2025-01-08 15:10:00,284.45,285.64,284.32,285.46,8349.0,284.45,285.64,284.32,285.46,8349.0
2025-01-08 15:20:00,285.46,285.88,285.44,285.68,6682.0,285.46,285.88,285.44,285.68,6682.0
2025-01-08 15:30:00,285.69,285.69,284.7,284.75,8731.0,285.69,285.69,284.7,284.75,8731.0
2025-01-08 15:40:00,284.57,285.36,284.42,285.36,16490.0,284.57,285.36,284.42,285.36,16490.0
2025-01-08 15:50:00,285.38,286.36,285.18,285.94,53333.0,285.38,286.36,285.18,285.94,53333.0
2025-01-10 09:30:00,287.01,293.01,284.91,292.53,29721.0,287.01,293.01,284.91,292.53,29721.0
2025-01-10 09:40:00,292.12,294.74,291.97,294.72,24435.0,292.12,294.74,291.97,294.72,24435.0
2025-01-10 09:50:00,294.4,295.0,292.81,294.38,20612.0,294.4,295.0,292.81,294.38,20612.0
2025-01-10 10:00:00,293.27,294.16,288.61,288.61,20828.0,293.27,294.16,288.61,288.61,20828.0
2025-01-10 10:10:00,288.61,291.39,287.25,291.07,11225.0,288.61,291.39,287.25,291.07,11225.0
2025-01-10 10:20:00,291.07,292.23,290.36,290.93,11375.0,291.07,292.23,290.36,290.93,11375.0
2025-01-10 10:30:00,290.36,291.34,289.78,290.17,10894.0,290.36,291.34,289.78,290.17,10894.0
2025-01-10 10:40:00,290.23,291.06,289.76,291.0,7446.0,290.23,291.06,289.76,291.0,7446.0
2025-01-10 10:50:00,290.98,291.01,289.9,289.94,9826.0,290.98,291.01,289.9,289.94,9826.0
2025-01-10 11:00:00,289.84,290.08,289.3,290.08,6968.0,289.84,290.08,289.3,290.08,6968.0
2025-01-10 11:10:00,289.58,290.21,289.04,289.88,8020.0,289.58,290.21,289.04,289.88,8020.0
2025-01-10 11:20:00,290.14,291.16,289.65,290.71,4416.0,290.14,291.16,289.65,290.71,4416.0
2025-01-10 11:30:00,290.48,291.3,290.08,291.16,11869.0,290.48,291.3,290.08,291.16,11869.0
2025-01-10 11:40:00,291.63,294.16,291.63,292.34,25810.0,291.63,294.16,291.63,292.34,25810.0
2025-01-10 11:50:00,292.47,293.3,292.3,292.97,14875.0,292.47,293.3,292.3,292.97,14875.0
2025-01-10 12:00:00,292.97,293.58,292.52,292.59,7263.0,292.97,293.58,292.52,292.59,7263.0
2025-01-10 12:10:00,293.04,293.5,292.83,293.45,13811.0,293.04,293.5,292.83,293.45,13811.0
2025-01-10 12:20:00,293.11,293.42,292.1,293.1,9875.0,293.11,293.42,292.1,293.1,9875.0
2025-01-10 12:30:00,293.26,296.23,293.06,295.53,26565.0,293.26,296.23,293.06,295.53,26565.0
2025-01-10 12:40:00,295.41,295.9,295.27,295.67,8171.0,295.41,295.9,295.27,295.67,8171.0
2025-01-10 12:50:00,295.46,295.71,294.86,294.94,13648.0,295.46,295.71,294.86,294.94,13648.0
2025-01-10 13:00:00,294.78,295.58,294.63,295.3,6903.0,294.78,295.58,294.63,295.3,6903.0
2025-01-10 13:10:00,295.27,295.79,295.05,295.68,5803.0,295.27,295.79,295.05,295.68,5803.0
2025-01-10 13:20:00,295.74,295.81,295.22,295.22,8442.0,295.74,295.81,295.22,295.22,8442.0
2025-01-10 13:30:00,295.43,296.24,295.24,296.07,10467.0,295.43,296.24,295.24,296.07,10467.0
2025-01-10 13:40:00,295.94,295.94,294.07,294.3,10310.0,295.94,295.94,294.07,294.3,10310.0
2025-01-10 13:50:00,294.2,294.45,293.07,293.07,4631.0,294.2,294.45,293.07,293.07,4631.0
2025-01-10 14:00:00,293.22,293.43,291.89,292.42,9636.0,293.22,293.43,291.89,292.42,9636.0
2025-01-10 14:10:00,292.13,292.53,291.77,292.0,6226.0,292.13,292.53,291.77,292.0,6226.0
2025-01-10 14:20:00,291.96,291.96,291.23,291.32,3971.0,291.96,291.96,291.23,291.32,3971.0
2025-01-10 14:30:00,291.4,291.58,290.02,290.64,8099.0,291.4,291.58,290.02,290.64,8099.0
2025-01-10 14:40:00,290.65,290.94,290.14,290.14,7341.0,290.65,290.94,290.14,290.14,7341.0
2025-01-10 14:50:00,290.05,290.51,290.02,290.25,11432.0,290.05,290.51,290.02,290.25,11432.0
2025-01-10 15:00:00,290.25,290.8,289.65,290.27,8551.0,290.25,290.8,289.65,290.27,8551.0
2025-01-10 15:10:00,290.26,290.27,289.4,289.46,6641.0,290.26,290.27,289.4,289.46,6641.0
2025-01-10 15:20:00,289.78,290.1,289.45,289.49,8539.0,289.78,290.1,289.45,289.49,8539.0
2025-01-10 15:30:00,289.72,290.12,289.11,289.28,15431.0,289.72,290.12,289.11,289.28,15431.0
2025-01-10 15:40:00,289.1,289.3,287.83,287.83,26605.0,289.1,289.3,287.83,287.83,26605.0
2025-01-10 15:50:00,287.4,287.84,286.32,287.13,93359.0,287.4,287.84,286.32,287.13,93359.0
2025-01-13 09:30:00,284.54,284.54,273.4,274.28,38377.0,284.54,284.54,273.4,274.28,38377.0
2025-01-13 09:40:00,274.0,281.28,272.09,279.79,48753.0,274.0,281.28,272.09,279.79,48753.0
2025-01-13 09:50:00,279.44,283.5,279.44,281.18,29833.0,279.44,283.5,279.44,281.18,29833.0
2025-01-13 10:00:00,281.2,282.52,278.59,280.62,12880.0,281.2,282.52,278.59,280.62,12880.0
2025-01-13 10:10:00,280.72,281.49,279.94,280.77,5685.0,280.72,281.49,279.94,280.77,5685.0
2025-01-13 10:20:00,281.18,281.18,277.89,278.1,10134.0,281.18,281.18,277.89,278.1,10134.0
2025-01-13 10:30:00,278.5,278.95,277.7,278.31,10398.0,278.5,278.95,277.7,278.31,10398.0
2025-01-13 10:40:00,278.66,279.71,277.19,279.16,9181.0,278.66,279.71,277.19,279.16,9181.0
2025-01-13 10:50:00,278.63,279.59,278.08,279.42,4602.0,278.63,279.59,278.08,279.42,4602.0
2025-01-13 11:00:00,279.68,279.92,278.14,279.49,5522.0,279.68,279.92,278.14,279.49,5522.0
2025-01-13 11:10:00,279.26,280.65,279.11,280.65,3451.0,279.26,280.65,279.11,280.65,3451.0
2025-01-13 11:20:00,280.23,280.59,279.97,280.35,2550.0,280.23,280.59,279.97,280.35,2550.0
2025-01-13 11:30:00,279.97,280.19,278.31,278.67,11223.0,279.97,280.19,278.31,278.67,11223.0
2025-01-13 11:40:00,278.72,279.31,278.56,278.66,2679.0,278.72,279.31,278.56,278.66,2679.0
2025-01-13 11:50:00,278.94,279.21,278.08,278.29,4389.0,278.94,279.21,278.08,278.29,4389.0
2025-01-13 12:00:00,278.29,278.87,278.06,278.81,5256.0,278.29,278.87,278.06,278.81,5256.0
2025-01-13 12:10:00,279.29,280.02,279.03,280.02,1203.0,279.29,280.02,279.03,280.02,1203.0
2025-01-13 12:20:00,279.82,280.97,279.56,280.62,2685.0,279.82,280.97,279.56,280.62,2685.0
2025-01-13 12:30:00,280.44,280.82,279.7,279.7,3705.0,280.44,280.82,279.7,279.7,3705.0
2025-01-13 12:40:00,279.79,279.88,279.27,279.4,2000.0,279.79,279.88,279.27,279.4,2000.0
2025-01-13 12:50:00,280.09,280.98,279.38,280.98,1913.0,280.09,280.98,279.38,280.98,1913.0
2025-01-13 13:00:00,280.74,281.03,280.37,281.01,4284.0,280.74,281.03,280.37,281.01,4284.0
2025-01-13 13:10:00,281.04,281.8,280.78,281.24,7015.0,281.04,281.8,280.78,281.24,7015.0
2025-01-13 13:20:00,280.88,281.1,280.47,281.1,3923.0,280.88,281.1,280.47,281.1,3923.0
2025-01-13 13:30:00,281.32,281.88,281.17,281.33,5897.0,281.32,281.88,281.17,281.33,5897.0
2025-01-13 13:40:00,281.38,282.22,281.26,282.21,4932.0,281.38,282.22,281.26,282.21,4932.0
2025-01-13 13:50:00,282.48,282.63,281.83,282.29,2661.0,282.48,282.63,281.83,282.29,2661.0
2025-01-13 14:00:00,282.0,282.4,281.91,282.22,2042.0,282.0,282.4,281.91,282.22,2042.0
2025-01-13 14:10:00,282.44,282.77,281.89,281.97,8848.0,282.44,282.77,281.89,281.97,8848.0
2025-01-13 14:20:00,282.28,283.55,282.17,283.55,6399.0,282.28,283.55,282.17,283.55,6399.0
2025-01-13 14:30:00,283.56,283.87,283.35,283.81,6255.0,283.56,283.87,283.35,283.81,6255.0
2025-01-13 14:40:00,283.64,283.98,283.18,283.19,9268.0,283.64,283.98,283.18,283.19,9268.0
2025-01-13 14:50:00,283.33,284.27,282.99,284.27,6975.0,283.33,284.27,282.99,284.27,6975.0
2025-01-13 15:00:00,284.0,284.1,283.57,283.88,4504.0,284.0,284.1,283.57,283.88,4504.0
2025-01-13 15:10:00,284.19,284.19,283.68,284.01,10719.0,284.19,284.19,283.68,284.01,10719.0
2025-01-13 15:20:00,284.03,284.41,283.75,284.41,6874.0,284.03,284.41,283.75,284.41,6874.0
2025-01-13 15:30:00,284.23,284.42,284.08,284.26,8621.0,284.23,284.42,284.08,284.26,8621.0
2025-01-13 15:40:00,284.39,284.62,283.63,284.04,19684.0,284.39,284.62,283.63,284.04,19684.0
2025-01-13 15:50:00,284.06,285.69,284.06,285.05,72153.0,284.06,285.69,284.06,285.05,72153.0
2025-01-14 09:30:00,286.59,287.27,285.52,287.04,7488.0,286.59,287.27,285.52,287.04,7488.0
2025-01-14 09:40:00,287.4,287.59,285.67,286.16,5739.0,287.4,287.59,285.67,286.16,5739.0
2025-01-14 09:50:00,286.26,286.28,285.17,285.84,7033.0,286.26,286.28,285.17,285.84,7033.0
2025-01-14 10:00:00,285.63,286.18,285.35,285.52,4941.0,285.63,286.18,285.35,285.52,4941.0
2025-01-14 10:10:00,285.51,287.18,285.51,286.71,3125.0,285.51,287.18,285.51,286.71,3125.0
2025-01-14 10:20:00,286.15,286.55,286.02,286.35,4239.0,286.15,286.55,286.02,286.35,4239.0
2025-01-14 10:30:00,286.52,287.41,286.03,287.11,9221.0,286.52,287.41,286.03,287.11,9221.0
2025-01-14 10:40:00,287.4,287.4,286.18,286.66,5867.0,287.4,287.4,286.18,286.66,5867.0
2025-01-14 10:50:00,286.66,287.0,286.05,286.05,3568.0,286.66,287.0,286.05,286.05,3568.0
2025-01-14 11:00:00,285.77,285.84,285.08,285.11,2700.0,285.77,285.84,285.08,285.11,2700.0
2025-01-14 11:10:00,285.28,285.28,284.51,285.0,4523.0,285.28,285.28,284.51,285.0,4523.0
2025-01-14 11:20:00,285.0,285.0,284.16,284.57,6618.0,285.0,285.0,284.16,284.57,6618.0
2025-01-14 11:30:00,284.47,284.47,283.75,284.24,4603.0,284.47,284.47,283.75,284.24,4603.0
2025-01-14 11:40:00,284.19,284.19,283.31,283.6,4500.0,284.19,284.19,283.31,283.6,4500.0
2025-01-14 11:50:00,283.54,284.34,283.54,283.76,7170.0,283.54,284.34,283.54,283.76,7170.0
2025-01-14 12:00:00,283.91,285.12,283.6,285.11,7976.0,283.91,285.12,283.6,285.11,7976.0
2025-01-14 12:10:00,285.17,285.18,284.41,284.46,3305.0,285.17,285.18,284.41,284.46,3305.0
2025-01-14 12:20:00,284.21,284.43,283.51,284.08,7918.0,284.21,284.43,283.51,284.08,7918.0
2025-01-14 12:30:00,284.02,284.02,283.34,283.65,2100.0,284.02,284.02,283.34,283.65,2100.0
2025-01-14 12:40:00,283.82,284.02,283.75,283.93,928.0,283.82,284.02,283.75,283.93,928.0
2025-01-14 12:50:00,284.16,284.93,284.0,284.93,10536.0,284.16,284.93,284.0,284.93,10536.0
2025-01-14 13:00:00,284.89,285.3,284.76,285.3,1862.0,284.89,285.3,284.76,285.3,1862.0
2025-01-14 13:10:00,285.34,285.39,285.3,285.37,790.0,285.34,285.39,285.3,285.37,790.0
2025-01-14 13:20:00,285.44,285.63,285.17,285.44,5659.0,285.44,285.63,285.17,285.44,5659.0
2025-01-14 13:30:00,285.48,285.57,285.02,285.27,7089.0,285.48,285.57,285.02,285.27,7089.0
2025-01-14 13:40:00,285.28,285.48,285.13,285.19,11198.0,285.28,285.48,285.13,285.19,11198.0
2025-01-14 13:50:00,285.38,285.38,285.21,285.26,1329.0,285.38,285.38,285.21,285.26,1329.0
2025-01-14 14:00:00,285.26,285.27,284.52,284.72,8571.0,285.26,285.27,284.52,284.72,8571.0
2025-01-14 14:10:00,284.63,284.77,284.63,284.75,1039.0,284.63,284.77,284.63,284.75,1039.0
2025-01-14 14:20:00,284.71,284.76,284.26,284.42,4412.0,284.71,284.76,284.26,284.42,4412.0
2025-01-14 14:30:00,284.28,284.47,284.13,284.13,3120.0,284.28,284.47,284.13,284.13,3120.0
2025-01-14 14:40:00,284.12,284.12,283.8,283.8,2358.0,284.12,284.12,283.8,283.8,2358.0
2025-01-14 14:50:00,283.7,283.7,282.71,282.86,3000.0,283.7,283.7,282.71,282.86,3000.0
2025-01-14 15:00:00,282.4,282.41,282.09,282.32,2982.0,282.4,282.41,282.09,282.32,2982.0
2025-01-14 15:10:00,282.23,282.29,281.71,281.71,8379.0,282.23,282.29,281.71,281.71,8379.0
2025-01-14 15:20:00,281.89,282.92,281.78,282.92,9566.0,281.89,282.92,281.78,282.92,9566.0
2025-01-14 15:30:00,282.93,283.06,282.53,282.58,6767.0,282.93,283.06,282.53,282.58,6767.0
2025-01-14 15:40:00,282.46,282.5,281.9,282.32,7229.0,282.46,282.5,281.9,282.32,7229.0
2025-01-14 15:50:00,282.41,283.8,282.33,283.51,56821.0,282.41,283.8,282.33,283.51,56821.0
2025-01-15 09:30:00,288.82,289.08,284.53,285.19,11184.0,288.82,289.08,284.53,285.19,11184.0
2025-01-15 09:40:00,285.19,287.46,285.19,286.42,2847.0,285.19,287.46,285.19,286.42,2847.0
2025-01-15 09:50:00,286.53,287.99,286.52,287.69,8266.0,286.53,287.99,286.52,287.69,8266.0
2025-01-15 10:00:00,287.75,288.11,287.32,288.07,9543.0,287.75,288.11,287.32,288.07,9543.0
2025-01-15 10:10:00,288.08,288.1,287.0,287.32,21379.0,288.08,288.1,287.0,287.32,21379.0
2025-01-15 10:20:00,287.41,287.41,285.49,286.75,11009.0,287.41,287.41,285.49,286.75,11009.0
2025-01-15 10:30:00,286.95,287.13,286.17,286.72,11044.0,286.95,287.13,286.17,286.72,11044.0
2025-01-15 10:40:00,286.36,286.8,285.96,286.26,3875.0,286.36,286.8,285.96,286.26,3875.0
2025-01-15 10:50:00,286.22,286.42,285.9,285.95,8312.0,286.22,286.42,285.9,285.95,8312.0
2025-01-15 11:00:00,286.12,286.81,285.85,286.81,2700.0,286.12,286.81,285.85,286.81,2700.0
2025-01-15 11:10:00,286.81,287.03,285.88,285.89,7005.0,286.81,287.03,285.88,285.89,7005.0
2025-01-15 11:20:00,285.88,286.84,285.63,286.55,5394.0,285.88,286.84,285.63,286.55,5394.0
2025-01-15 11:30:00,286.11,286.11,285.25,285.25,4210.0,286.11,286.11,285.25,285.25,4210.0
2025-01-15 11:40:00,285.15,285.92,285.15,285.48,4895.0,285.15,285.92,285.15,285.48,4895.0
2025-01-15 11:50:00,285.21,285.51,284.86,285.05,2756.0,285.21,285.51,284.86,285.05,2756.0
2025-01-15 12:00:00,284.99,285.47,284.85,285.29,7209.0,284.99,285.47,284.85,285.29,7209.0
2025-01-15 12:10:00,285.38,285.89,285.15,285.15,3397.0,285.38,285.89,285.15,285.15,3397.0
2025-01-15 12:20:00,285.17,285.61,285.17,285.57,2331.0,285.17,285.61,285.17,285.57,2331.0
2025-01-15 12:30:00,285.41,285.87,285.33,285.72,2507.0,285.41,285.87,285.33,285.72,2507.0
2025-01-15 12:40:00,285.9,286.71,285.9,286.38,3536.0,285.9,286.71,285.9,286.38,3536.0
2025-01-15 12:50:00,286.32,286.64,286.13,286.43,1575.0,286.32,286.64,286.13,286.43,1575.0
2025-01-15 13:00:00,286.64,286.72,286.22,286.25,3344.0,286.64,286.72,286.22,286.25,3344.0
2025-01-15 13:10:00,286.29,286.34,285.55,286.03,12333.0,286.29,286.34,285.55,286.03,12333.0
2025-01-15 13:20:00,285.86,286.15,285.73,285.74,1110.0,285.86,286.15,285.73,285.74,1110.0
2025-01-15 13:30:00,285.93,285.93,285.36,285.86,3258.0,285.93,285.93,285.36,285.86,3258.0
2025-01-15 13:40:00,285.94,286.04,285.82,286.02,2260.0,285.94,286.04,285.82,286.02,2260.0
2025-01-15 13:50:00,286.03,286.18,285.82,285.86,13485.0,286.03,286.18,285.82,285.86,13485.0
2025-01-15 14:00:00,285.88,286.13,285.72,286.13,4772.0,285.88,286.13,285.72,286.13,4772.0
2025-01-15 14:10:00,285.97,285.97,285.59,285.72,1500.0,285.97,285.97,285.59,285.72,1500.0
2025-01-15 14:20:00,285.76,286.46,285.65,286.22,7174.0,285.76,286.46,285.65,286.22,7174.0
2025-01-15 14:30:00,286.24,286.51,286.18,286.46,4854.0,286.24,286.51,286.18,286.46,4854.0
2025-01-15 14:40:00,286.46,286.59,286.19,286.59,3664.0,286.46,286.59,286.19,286.59,3664.0
2025-01-15 14:50:00,286.47,286.68,286.45,286.5,6278.0,286.47,286.68,286.45,286.5,6278.0
2025-01-15 15:00:00,286.48,286.63,286.18,286.61,17334.0,286.48,286.63,286.18,286.61,17334.0
2025-01-15 15:10:00,286.61,286.61,286.27,286.34,4435.0,286.61,286.61,286.27,286.34,4435.0
2025-01-15 15:20:00,286.44,286.52,285.8,285.91,30137.0,286.44,286.52,285.8,285.91,30137.0
2025-01-15 15:30:00,286.16,286.16,285.08,285.19,6866.0,286.16,286.16,285.08,285.19,6866.0
2025-01-15 15:40:00,285.21,285.75,284.86,285.69,9016.0,285.21,285.75,284.86,285.69,9016.0
2025-01-15 15:50:00,285.55,285.64,284.63,285.17,76192.0,285.55,285.64,284.63,285.17,76192.0
2025-01-16 09:30:00,285.54,285.66,284.96,284.96,4405.0,285.54,285.66,284.96,284.96,4405.0
2025-01-16 09:40:00,285.66,286.35,285.43,285.68,4827.0,285.66,286.35,285.43,285.68,4827.0
2025-01-16 09:50:00,285.36,285.55,284.04,284.06,8850.0,285.36,285.55,284.04,284.06,8850.0
2025-01-16 10:00:00,284.06,286.47,283.95,286.47,3533.0,284.06,286.47,283.95,286.47,3533.0
2025-01-16 10:10:00,286.22,286.56,285.97,286.53,1828.0,286.22,286.56,285.97,286.53,1828.0
2025-01-16 10:20:00,286.53,286.62,286.29,286.62,1627.0,286.53,286.62,286.29,286.62,1627.0
2025-01-16 10:30:00,286.74,286.87,285.88,286.05,7264.0,286.74,286.87,285.88,286.05,7264.0
2025-01-16 10:40:00,286.89,286.89,286.33,286.33,1290.0,286.89,286.89,286.33,286.33,1290.0
2025-01-16 10:50:00,286.31,287.34,286.14,286.89,3189.0,286.31,287.34,286.14,286.89,3189.0
2025-01-16 11:00:00,286.9,287.05,286.71,286.81,3021.0,286.9,287.05,286.71,286.81,3021.0
2025-01-16 11:10:00,286.84,287.21,286.63,286.99,6020.0,286.84,287.21,286.63,286.99,6020.0
2025-01-16 11:20:00,287.03,288.15,287.0,287.97,3482.0,287.03,288.15,287.0,287.97,3482.0
2025-01-16 11:30:00,287.95,288.06,287.63,288.0,5867.0,287.95,288.06,287.63,288.0,5867.0
2025-01-16 11:40:00,287.87,287.87,287.26,287.77,3184.0,287.87,287.87,287.26,287.77,3184.0
2025-01-16 11:50:00,287.86,287.96,287.6,287.69,3275.0,287.86,287.96,287.6,287.69,3275.0
2025-01-16 12:00:00,287.71,288.07,287.53,287.88,18179.0,287.71,288.07,287.53,287.88,18179.0
2025-01-16 12:10:00,287.85,289.31,287.85,288.99,28583.0,287.85,289.31,287.85,288.99,28583.0
2025-01-16 12:20:00,288.71,288.89,288.43,288.88,3866.0,288.71,288.89,288.43,288.88,3866.0
2025-01-16 12:30:00,288.86,288.91,287.92,288.08,3829.0,288.86,288.91,287.92,288.08,3829.0
2025-01-16 12:40:00,288.11,288.22,287.49,288.18,7884.0,288.11,288.22,287.49,288.18,7884.0
2025-01-16 12:50:00,288.04,288.42,287.74,288.09,2575.0,288.04,288.42,287.74,288.09,2575.0
2025-01-16 13:00:00,288.09,288.42,287.91,288.42,2511.0,288.09,288.42,287.91,288.42,2511.0
2025-01-16 13:10:00,288.42,288.48,288.21,288.48,4997.0,288.42,288.48,288.21,288.48,4997.0
2025-01-16 13:20:00,288.46,288.71,288.22,288.22,6480.0,288.46,288.71,288.22,288.22,6480.0
2025-01-16 13:30:00,288.18,288.73,288.05,288.52,1789.0,288.18,288.73,288.05,288.52,1789.0
2025-01-16 13:40:00,288.51,288.62,287.64,287.65,3691.0,288.51,288.62,287.64,287.65,3691.0
2025-01-16 13:50:00,287.56,288.0,287.38,287.39,3886.0,287.56,288.0,287.38,287.39,3886.0
2025-01-16 14:00:00,287.63,287.85,287.32,287.85,2400.0,287.63,287.85,287.32,287.85,2400.0
2025-01-16 14:10:00,288.0,288.15,287.75,287.94,2800.0,288.0,288.15,287.75,287.94,2800.0
2025-01-16 14:20:00,287.88,288.15,287.6,288.15,5087.0,287.88,288.15,287.6,288.15,5087.0
2025-01-16 14:30:00,287.97,288.35,287.97,288.35,7037.0,287.97,288.35,287.97,288.35,7037.0
2025-01-16 14:40:00,288.25,288.57,288.25,288.57,3052.0,288.25,288.57,288.25,288.57,3052.0
2025-01-16 14:50:00,288.64,288.9,288.56,288.8,5330.0,288.64,288.9,288.56,288.8,5330.0
2025-01-16 15:00:00,288.81,289.22,288.69,289.11,7320.0,288.81,289.22,288.69,289.11,7320.0
2025-01-16 15:10:00,289.08,289.44,288.85,289.36,7132.0,289.08,289.44,288.85,289.36,7132.0
2025-01-16 15:20:00,289.48,289.48,288.9,288.93,9503.0,289.48,289.48,288.9,288.93,9503.0
2025-01-16 15:30:00,289.09,289.73,289.08,289.4,8617.0,289.09,289.73,289.08,289.4,8617.0
2025-01-16 15:40:00,289.37,290.0,289.33,289.9,10913.0,289.37,290.0,289.33,289.9,10913.0
2025-01-16 15:50:00,290.0,290.78,288.76,289.23,101408.0,290.0,290.78,288.76,289.23,101408.0
2025-01-17 09:30:00,293.37,293.53,291.15,291.43,7969.0,293.37,293.53,291.15,291.43,7969.0
2025-01-17 09:40:00,291.43,291.81,291.13,291.13,640.0,291.43,291.81,291.13,291.13,640.0
2025-01-17 09:50:00,291.13,291.2,290.27,291.19,2150.0,291.13,291.2,290.27,291.19,2150.0
2025-01-17 10:00:00,290.9,291.65,289.95,290.56,2149.0,290.9,291.65,289.95,290.56,2149.0
2025-01-17 10:10:00,290.06,290.18,289.85,289.86,500.0,290.06,290.18,289.85,289.86,500.0
2025-01-17 10:20:00,290.34,290.34,289.13,289.62,3111.0,290.34,290.34,289.13,289.62,3111.0
2025-01-17 10:30:00,290.34,291.02,289.65,289.79,2734.0,290.34,291.02,289.65,289.79,2734.0
2025-01-17 10:40:00,290.2,291.83,290.08,290.91,1708.0,290.2,291.83,290.08,290.91,1708.0
2025-01-17 10:50:00,290.87,290.9,290.5,290.5,902.0,290.87,290.9,290.5,290.5,902.0
2025-01-17 11:00:00,290.93,291.32,290.13,290.66,10030.0,290.93,291.32,290.13,290.66,10030.0
2025-01-17 11:10:00,290.66,291.19,290.56,291.13,1400.0,290.66,291.19,290.56,291.13,1400.0
2025-01-17 11:20:00,290.98,290.98,290.82,290.98,600.0,290.98,290.98,290.82,290.98,600.0
2025-01-17 11:30:00,290.8,292.57,290.4,292.11,24747.0,290.8,292.57,290.4,292.11,24747.0
2025-01-17 11:40:00,291.99,292.99,291.95,292.66,9823.0,291.99,292.99,291.95,292.66,9823.0
2025-01-17 11:50:00,292.47,292.79,291.56,292.05,2932.0,292.47,292.79,291.56,292.05,2932.0
2025-01-17 12:00:00,291.63,292.1,291.59,291.65,1000.0,291.63,292.1,291.59,291.65,1000.0
2025-01-17 12:10:00,291.78,292.79,291.78,292.79,1772.0,291.78,292.79,291.78,292.79,1772.0
2025-01-17 12:20:00,292.79,292.79,292.45,292.45,700.0,292.79,292.79,292.45,292.45,700.0
2025-01-17 12:30:00,292.79,292.79,291.57,291.58,3923.0,292.79,292.79,291.57,291.58,3923.0
2025-01-17 12:40:00,291.54,291.8,291.39,291.8,1450.0,291.54,291.8,291.39,291.8,1450.0
2025-01-17 12:50:00,291.66,291.74,291.13,291.19,900.0,291.66,291.74,291.13,291.19,900.0
2025-01-17 13:00:00,291.47,291.47,291.2,291.21,1426.0,291.47,291.47,291.2,291.21,1426.0
2025-01-17 13:10:00,291.21,291.86,291.21,291.74,1008.0,291.21,291.86,291.21,291.74,1008.0
2025-01-17 13:20:00,291.55,291.85,291.3,291.3,2518.0,291.55,291.85,291.3,291.3,2518.0
2025-01-17 13:30:00,291.26,291.76,291.19,291.75,2423.0,291.26,291.76,291.19,291.75,2423.0
2025-01-17 13:40:00,291.65,291.79,291.62,291.62,700.0,291.65,291.79,291.62,291.62,700.0
2025-01-17 13:50:00,291.38,291.4,291.08,291.4,1354.0,291.38,291.4,291.08,291.4,1354.0
2025-01-17 14:00:00,291.22,291.79,291.01,291.79,2670.0,291.22,291.79,291.01,291.79,2670.0
2025-01-17 14:10:00,292.0,292.29,291.86,291.92,1210.0,292.0,292.29,291.86,291.92,1210.0
2025-01-17 14:20:00,291.95,292.0,291.58,291.58,2300.0,291.95,292.0,291.58,291.58,2300.0
2025-01-17 14:30:00,291.61,291.75,291.16,291.38,3752.0,291.61,291.75,291.16,291.38,3752.0
2025-01-17 14:40:00,291.38,291.76,291.14,291.49,3531.0,291.38,291.76,291.14,291.49,3531.0
2025-01-17 14:50:00,291.63,291.65,291.25,291.42,2741.0,291.63,291.65,291.25,291.42,2741.0
2025-01-17 15:00:00,291.19,291.61,290.95,291.61,5589.0,291.19,291.61,290.95,291.61,5589.0
2025-01-17 15:10:00,291.74,292.11,291.71,291.75,1000.0,291.74,292.11,291.71,291.75,1000.0
2025-01-17 15:20:00,291.84,292.01,291.46,291.46,3638.0,291.84,292.01,291.46,291.46,3638.0
2025-01-17 15:30:00,291.57,291.57,291.2,291.32,3000.0,291.57,291.57,291.2,291.32,3000.0
2025-01-17 15:40:00,291.31,291.47,291.07,291.17,7040.0,291.31,291.47,291.07,291.17,7040.0
2025-01-17 15:50:00,291.06,291.17,290.32,290.32,40563.0,291.06,291.17,290.32,290.32,40563.0
2025-01-21 09:30:00,294.02,294.34,290.66,291.34,15456.0,294.02,294.34,290.66,291.34,15456.0
2025-01-21 09:40:00,291.82,292.87,291.51,292.51,12791.0,291.82,292.87,291.51,292.51,12791.0
2025-01-21 09:50:00,291.96,292.91,289.8,290.19,10209.0,291.96,292.91,289.8,290.19,10209.0
2025-01-21 10:00:00,290.31,290.31,288.0,288.98,17064.0,290.31,290.31,288.0,288.98,17064.0
2025-01-21 10:10:00,289.46,290.01,288.15,289.22,16273.0,289.46,290.01,288.15,289.22,16273.0
2025-01-21 10:20:00,289.18,289.44,288.49,288.94,7558.0,289.18,289.44,288.49,288.94,7558.0
2025-01-21 10:30:00,288.51,289.94,288.17,289.15,9525.0,288.51,289.94,288.17,289.15,9525.0
2025-01-21 10:40:00,288.92,289.44,288.58,289.14,10507.0,288.92,289.44,288.58,289.14,10507.0
2025-01-21 10:50:00,289.19,289.36,287.67,287.89,16934.0,289.19,289.36,287.67,287.89,16934.0
2025-01-21 11:00:00,288.07,288.08,287.01,287.66,5419.0,288.07,288.08,287.01,287.66,5419.0
2025-01-21 11:10:00,287.69,287.77,287.04,287.67,9549.0,287.69,287.77,287.04,287.67,9549.0
2025-01-21 11:20:00,287.47,287.47,285.74,285.94,8060.0,287.47,287.47,285.74,285.94,8060.0
2025-01-21 11:30:00,285.68,286.23,285.06,285.07,11450.0,285.68,286.23,285.06,285.07,11450.0
2025-01-21 11:40:00,285.07,285.85,284.65,285.68,34194.0,285.07,285.85,284.65,285.68,34194.0
2025-01-21 11:50:00,285.42,285.54,284.32,284.32,11239.0,285.42,285.54,284.32,284.32,11239.0
2025-01-21 12:00:00,283.97,285.13,283.89,284.76,21658.0,283.97,285.13,283.89,284.76,21658.0
2025-01-21 12:10:00,284.77,284.86,283.96,283.96,6084.0,284.77,284.86,283.96,283.96,6084.0
2025-01-21 12:20:00,283.88,284.73,283.59,284.36,11167.0,283.88,284.73,283.59,284.36,11167.0
2025-01-21 12:30:00,284.37,284.49,283.65,283.65,7063.0,284.37,284.49,283.65,283.65,7063.0
2025-01-21 12:40:00,283.65,284.39,283.65,284.35,3569.0,283.65,284.39,283.65,284.35,3569.0
2025-01-21 12:50:00,284.34,284.53,283.7,284.39,27963.0,284.34,284.53,283.7,284.39,27963.0
2025-01-21 13:00:00,284.35,284.62,283.97,284.41,4630.0,284.35,284.62,283.97,284.41,4630.0
2025-01-21 13:10:00,284.41,284.41,283.24,283.56,6935.0,284.41,284.41,283.24,283.56,6935.0
2025-01-21 13:20:00,283.55,284.25,283.54,283.87,8991.0,283.55,284.25,283.54,283.87,8991.0
2025-01-21 13:30:00,283.88,284.05,283.58,283.96,2678.0,283.88,284.05,283.58,283.96,2678.0
2025-01-21 13:40:00,284.0,284.12,283.63,284.02,3824.0,284.0,284.12,283.63,284.02,3824.0
2025-01-21 13:50:00,283.8,284.04,283.64,283.72,4029.0,283.8,284.04,283.64,283.72,4029.0
2025-01-21 14:00:00,283.71,285.07,283.71,285.01,10752.0,283.71,285.07,283.71,285.01,10752.0
2025-01-21 14:10:00,285.07,285.68,285.0,285.47,6361.0,285.07,285.68,285.0,285.47,6361.0
2025-01-21 14:20:00,285.54,287.01,285.06,286.64,13517.0,285.54,287.01,285.06,286.64,13517.0
2025-01-21 14:30:00,286.16,286.16,285.36,285.38,4244.0,286.16,286.16,285.36,285.38,4244.0
2025-01-21 14:40:00,285.54,286.29,285.36,286.06,6499.0,285.54,286.29,285.36,286.06,6499.0
2025-01-21 14:50:00,286.07,286.76,285.58,286.74,9003.0,286.07,286.76,285.58,286.74,9003.0
2025-01-21 15:00:00,286.65,286.65,286.12,286.13,4360.0,286.65,286.65,286.12,286.13,4360.0
2025-01-21 15:10:00,286.59,286.86,286.37,286.76,10810.0,286.59,286.86,286.37,286.76,10810.0
2025-01-21 15:20:00,286.76,288.51,286.76,288.17,7129.0,286.76,288.51,286.76,288.17,7129.0
2025-01-21 15:30:00,288.43,288.43,287.81,288.35,9841.0,288.43,288.43,287.81,288.35,9841.0
2025-01-21 15:40:00,288.34,289.33,288.34,288.95,16284.0,288.34,289.33,288.34,288.95,16284.0
2025-01-21 15:50:00,289.28,290.19,289.05,289.44,96855.0,289.28,290.19,289.05,289.44,96855.0
2025-01-22 09:30:00,289.6,289.98,287.4,287.4,3622.0,289.6,289.98,287.4,287.4,3622.0
2025-01-22 09:40:00,286.85,288.5,286.2,287.77,5041.0,286.85,288.5,286.2,287.77,5041.0
2025-01-22 09:50:00,286.96,287.12,285.3,286.75,4007.0,286.96,287.12,285.3,286.75,4007.0
2025-01-22 10:00:00,286.62,288.96,286.62,287.97,2432.0,286.62,288.96,286.62,287.97,2432.0
2025-01-22 10:10:00,288.57,288.57,287.36,288.06,6193.0,288.57,288.57,287.36,288.06,6193.0
2025-01-22 10:20:00,288.01,288.15,287.38,288.15,1973.0,288.01,288.15,287.38,288.15,1973.0
2025-01-22 10:30:00,287.38,287.83,287.18,287.18,5062.0,287.38,287.83,287.18,287.18,5062.0
2025-01-22 10:40:00,287.65,287.73,287.2,287.32,2450.0,287.65,287.73,287.2,287.32,2450.0
2025-01-22 10:50:00,287.33,287.81,287.33,287.41,4603.0,287.33,287.81,287.33,287.41,4603.0
2025-01-22 11:00:00,287.33,288.87,287.2,288.87,10682.0,287.33,288.87,287.2,288.87,10682.0
2025-01-22 11:10:00,288.98,289.06,287.64,287.86,3343.0,288.98,289.06,287.64,287.86,3343.0
2025-01-22 11:20:00,287.97,288.38,287.79,288.1,5888.0,287.97,288.38,287.79,288.1,5888.0
2025-01-22 11:30:00,288.06,288.25,287.57,287.94,3211.0,288.06,288.25,287.57,287.94,3211.0
2025-01-22 11:40:00,288.09,288.22,287.9,287.9,2124.0,288.09,288.22,287.9,287.9,2124.0
2025-01-22 11:50:00,287.93,289.09,287.82,288.4,12785.0,287.93,289.09,287.82,288.4,12785.0
2025-01-22 12:00:00,288.39,289.64,287.97,288.69,12997.0,288.39,289.64,287.97,288.69,12997.0
2025-01-22 12:10:00,288.7,288.98,288.29,288.71,9413.0,288.7,288.98,288.29,288.71,9413.0
2025-01-22 12:20:00,288.73,288.83,288.3,288.31,4867.0,288.73,288.83,288.3,288.31,4867.0
2025-01-22 12:30:00,288.31,288.77,288.25,288.43,4790.0,288.31,288.77,288.25,288.43,4790.0
2025-01-22 12:40:00,288.44,288.44,287.95,287.95,1464.0,288.44,288.44,287.95,287.95,1464.0
2025-01-22 12:50:00,287.77,287.99,287.59,287.89,11940.0,287.77,287.99,287.59,287.89,11940.0
2025-01-22 13:00:00,287.66,287.93,287.64,287.82,2020.0,287.66,287.93,287.64,287.82,2020.0
2025-01-22 13:10:00,287.83,288.11,287.44,287.44,5852.0,287.83,288.11,287.44,287.44,5852.0
2025-01-22 13:20:00,287.93,288.31,287.39,287.39,6463.0,287.93,288.31,287.39,287.39,6463.0
2025-01-22 13:30:00,287.47,287.85,287.37,287.72,4139.0,287.47,287.85,287.37,287.72,4139.0
2025-01-22 13:40:00,288.02,288.02,287.51,287.55,600.0,288.02,288.02,287.51,287.55,600.0
2025-01-22 13:50:00,287.51,287.51,286.52,286.93,20729.0,287.51,287.51,286.52,286.93,20729.0
2025-01-22 14:00:00,286.93,287.69,286.92,287.56,8901.0,286.93,287.69,286.92,287.56,8901.0
2025-01-22 14:10:00,287.72,287.91,287.61,287.9,2400.0,287.72,287.91,287.61,287.9,2400.0
2025-01-22 14:20:00,287.66,287.83,287.4,287.57,4782.0,287.66,287.83,287.4,287.57,4782.0
2025-01-22 14:30:00,287.55,287.67,287.31,287.32,5240.0,287.55,287.67,287.31,287.32,5240.0
2025-01-22 14:40:00,287.34,287.64,287.22,287.52,5679.0,287.34,287.64,287.22,287.52,5679.0
2025-01-22 14:50:00,287.46,287.91,287.33,287.69,7857.0,287.46,287.91,287.33,287.69,7857.0
2025-01-22 15:00:00,287.92,288.14,287.68,287.72,1381.0,287.92,288.14,287.68,287.72,1381.0
2025-01-22 15:10:00,287.73,288.89,287.73,288.45,9901.0,287.73,288.89,287.73,288.45,9901.0
2025-01-22 15:20:00,288.46,288.56,288.0,288.22,4891.0,288.46,288.56,288.0,288.22,4891.0
2025-01-22 15:30:00,288.22,288.77,288.21,288.69,8347.0,288.22,288.77,288.21,288.69,8347.0
2025-01-22 15:40:00,288.68,288.89,288.17,288.29,10452.0,288.68,288.89,288.17,288.29,10452.0
2025-01-22 15:50:00,288.29,289.09,288.02,289.04,48599.0,288.29,289.09,288.02,289.04,48599.0
2025-01-23 09:30:00,288.78,291.84,287.35,291.14,24207.0,288.78,291.84,287.35,291.14,24207.0
2025-01-23 09:40:00,290.8,295.42,290.62,292.4,79865.0,290.8,295.42,290.62,292.4,79865.0
2025-01-23 09:50:00,292.65,293.8,291.91,292.64,14286.0,292.65,293.8,291.91,292.64,14286.0
2025-01-23 10:00:00,292.26,293.07,290.63,293.0,13427.0,292.26,293.07,290.63,293.0,13427.0
2025-01-23 10:10:00,292.91,293.55,291.34,291.64,7565.0,292.91,293.55,291.34,291.64,7565.0
2025-01-23 10:20:00,291.97,292.97,291.96,292.25,10091.0,291.97,292.97,291.96,292.25,10091.0
2025-01-23 10:30:00,292.25,292.56,291.71,292.08,6305.0,292.25,292.56,291.71,292.08,6305.0
2025-01-23 10:40:00,292.38,293.34,292.33,292.45,13642.0,292.38,293.34,292.33,292.45,13642.0
2025-01-23 10:50:00,292.48,292.77,292.01,292.03,10631.0,292.48,292.77,292.01,292.03,10631.0
2025-01-23 11:00:00,292.31,292.31,291.7,292.06,5023.0,292.31,292.31,291.7,292.06,5023.0
2025-01-23 11:10:00,292.13,292.54,291.63,292.51,16279.0,292.13,292.54,291.63,292.51,16279.0
2025-01-23 11:20:00,292.52,293.09,292.03,292.05,12509.0,292.52,293.09,292.03,292.05,12509.0
2025-01-23 11:30:00,292.32,292.33,291.52,291.75,4946.0,292.32,292.33,291.52,291.75,4946.0
2025-01-23 11:40:00,291.96,292.02,291.2,291.62,6573.0,291.96,292.02,291.2,291.62,6573.0
2025-01-23 11:50:00,291.63,291.84,291.38,291.46,3406.0,291.63,291.84,291.38,291.46,3406.0
2025-01-23 12:00:00,291.21,291.54,291.16,291.22,2000.0,291.21,291.54,291.16,291.22,2000.0
2025-01-23 12:10:00,291.25,291.61,290.7,290.94,8488.0,291.25,291.61,290.7,290.94,8488.0
2025-01-23 12:20:00,290.71,291.09,290.21,290.22,4203.0,290.71,291.09,290.21,290.22,4203.0
2025-01-23 12:30:00,290.32,290.33,290.07,290.07,2700.0,290.32,290.33,290.07,290.07,2700.0
2025-01-23 12:40:00,290.01,290.21,289.25,289.97,8344.0,290.01,290.21,289.25,289.97,8344.0
2025-01-23 12:50:00,289.84,291.33,289.61,290.96,11452.0,289.84,291.33,289.61,290.96,11452.0
2025-01-23 13:00:00,290.88,291.35,290.72,291.16,2900.0,290.88,291.35,290.72,291.16,2900.0
2025-01-23 13:10:00,291.16,291.94,291.16,291.94,4254.0,291.16,291.94,291.16,291.94,4254.0
2025-01-23 13:20:00,291.8,291.85,291.48,291.48,2037.0,291.8,291.85,291.48,291.48,2037.0
2025-01-23 13:30:00,291.62,292.06,291.56,291.57,3489.0,291.62,292.06,291.56,291.57,3489.0
2025-01-23 13:40:00,291.39,291.39,290.84,290.92,5100.0,291.39,291.39,290.84,290.92,5100.0
2025-01-23 13:50:00,290.9,291.1,290.84,291.1,1900.0,290.9,291.1,290.84,291.1,1900.0
2025-01-23 14:00:00,291.1,291.16,290.51,290.7,6200.0,291.1,291.16,290.51,290.7,6200.0
2025-01-23 14:10:00,290.7,291.16,290.26,290.65,8122.0,290.7,291.16,290.26,290.65,8122.0
2025-01-23 14:20:00,290.66,291.19,290.42,291.0,3878.0,290.66,291.19,290.42,291.0,3878.0
2025-01-23 14:30:00,290.84,291.0,290.22,290.46,5103.0,290.84,291.0,290.22,290.46,5103.0
2025-01-23 14:40:00,290.48,290.64,290.47,290.57,2900.0,290.48,290.64,290.47,290.57,2900.0
2025-01-23 14:50:00,290.57,291.34,290.48,290.8,6713.0,290.57,291.34,290.48,290.8,6713.0
2025-01-23 15:00:00,290.78,291.47,290.7,291.31,5818.0,290.78,291.47,290.7,291.31,5818.0
2025-01-23 15:10:00,291.34,291.66,291.06,291.66,11246.0,291.34,291.66,291.06,291.66,11246.0
2025-01-23 15:20:00,291.6,292.0,291.09,291.09,21199.0,291.6,292.0,291.09,291.09,21199.0
2025-01-23 15:30:00,291.1,291.3,290.92,291.13,15033.0,291.1,291.3,290.92,291.13,15033.0
2025-01-23 15:40:00,291.09,291.45,290.92,291.25,10193.0,291.09,291.45,290.92,291.25,10193.0
2025-01-23 15:50:00,291.61,292.32,291.05,291.93,83435.0,291.61,292.32,291.05,291.93,83435.0
2025-01-24 09:30:00,291.61,292.44,289.51,289.51,6555.0,291.61,292.44,289.51,289.51,6555.0
2025-01-24 09:40:00,290.1,291.37,289.99,290.43,14973.0,290.1,291.37,289.99,290.43,14973.0
2025-01-24 09:50:00,290.44,291.42,289.49,290.57,7955.0,290.44,291.42,289.49,290.57,7955.0
2025-01-24 10:00:00,290.6,291.48,290.56,291.36,2706.0,290.6,291.48,290.56,291.36,2706.0
2025-01-24 10:10:00,291.6,293.17,291.57,292.66,11448.0,291.6,293.17,291.57,292.66,11448.0
2025-01-24 10:20:00,292.84,292.99,292.37,292.49,7863.0,292.84,292.99,292.37,292.49,7863.0
2025-01-24 10:30:00,292.23,294.22,292.23,294.05,21285.0,292.23,294.22,292.23,294.05,21285.0
2025-01-24 10:40:00,293.77,293.95,293.08,293.74,9852.0,293.77,293.95,293.08,293.74,9852.0
2025-01-24 10:50:00,293.74,294.35,293.21,293.64,4501.0,293.74,294.35,293.21,293.64,4501.0
2025-01-24 11:00:00,293.29,294.05,293.29,294.05,3089.0,293.29,294.05,293.29,294.05,3089.0
2025-01-24 11:10:00,293.82,293.97,293.68,293.76,2453.0,293.82,293.97,293.68,293.76,2453.0
2025-01-24 11:20:00,293.78,294.72,293.66,294.52,4147.0,293.78,294.72,293.66,294.52,4147.0
2025-01-24 11:30:00,294.53,294.69,294.39,294.44,2771.0,294.53,294.69,294.39,294.44,2771.0
2025-01-24 11:40:00,294.43,294.59,294.17,294.32,3727.0,294.43,294.59,294.17,294.32,3727.0
2025-01-24 11:50:00,294.32,294.47,293.41,293.41,3312.0,294.32,294.47,293.41,293.41,3312.0
2025-01-24 12:00:00,293.39,294.13,293.39,293.81,3084.0,293.39,294.13,293.39,293.81,3084.0
2025-01-24 12:10:00,293.95,294.12,293.14,293.71,3885.0,293.95,294.12,293.14,293.71,3885.0
2025-01-24 12:20:00,293.67,293.68,293.34,293.34,1020.0,293.67,293.68,293.34,293.34,1020.0
2025-01-24 12:30:00,293.43,293.56,293.29,293.29,1481.0,293.43,293.56,293.29,293.29,1481.0
2025-01-24 12:40:00,293.21,293.85,293.03,293.71,10311.0,293.21,293.85,293.03,293.71,10311.0
2025-01-24 12:50:00,293.85,293.85,292.81,292.83,1317.0,293.85,293.85,292.81,292.83,1317.0
2025-01-24 13:00:00,292.92,293.43,292.91,293.28,952.0,292.92,293.43,292.91,293.28,952.0
2025-01-24 13:10:00,292.75,292.75,292.36,292.36,1134.0,292.75,292.75,292.36,292.36,1134.0
2025-01-24 13:20:00,292.46,292.46,292.45,292.45,212.0,292.46,292.46,292.45,292.45,212.0
2025-01-24 13:30:00,292.33,292.55,292.16,292.16,1325.0,292.33,292.55,292.16,292.16,1325.0
2025-01-24 13:40:00,292.17,292.36,292.12,292.17,800.0,292.17,292.36,292.12,292.17,800.0
2025-01-24 13:50:00,292.31,292.31,291.39,291.39,1367.0,292.31,292.31,291.39,291.39,1367.0
2025-01-24 14:00:00,291.72,291.75,291.08,291.15,1100.0,291.72,291.75,291.08,291.15,1100.0
2025-01-24 14:10:00,291.16,291.43,290.86,290.91,3637.0,291.16,291.43,290.86,290.91,3637.0
2025-01-24 14:20:00,291.08,291.32,291.08,291.15,1729.0,291.08,291.32,291.08,291.15,1729.0
2025-01-24 14:30:00,291.19,291.25,290.9,291.13,2255.0,291.19,291.25,290.9,291.13,2255.0
2025-01-24 14:40:00,291.01,291.41,290.96,291.38,3365.0,291.01,291.41,290.96,291.38,3365.0
2025-01-24 14:50:00,291.54,291.83,291.22,291.23,2517.0,291.54,291.83,291.22,291.23,2517.0
2025-01-24 15:00:00,291.05,291.33,291.05,291.29,1611.0,291.05,291.33,291.05,291.29,1611.0
2025-01-24 15:10:00,291.18,291.4,291.16,291.17,3682.0,291.18,291.4,291.16,291.17,3682.0
2025-01-24 15:20:00,291.15,291.49,291.05,291.1,4670.0,291.15,291.49,291.05,291.1,4670.0
2025-01-24 15:30:00,291.06,291.41,290.84,290.86,9857.0,291.06,291.41,290.84,290.86,9857.0
2025-01-24 15:40:00,290.67,291.49,290.67,291.43,4351.0,290.67,291.49,290.67,291.43,4351.0
2025-01-24 15:50:00,291.5,292.07,290.96,292.06,28248.0,291.5,292.07,290.96,292.06,28248.0
2025-01-27 09:30:00,289.26,291.54,286.73,290.76,8784.0,289.26,291.54,286.73,290.76,8784.0
2025-01-27 09:40:00,291.21,291.37,289.38,290.06,1901.0,291.21,291.37,289.38,290.06,1901.0
2025-01-27 09:50:00,289.07,290.31,287.62,290.31,14225.0,289.07,290.31,287.62,290.31,14225.0
2025-01-27 10:00:00,289.85,290.47,288.6,288.6,5051.0,289.85,290.47,288.6,288.6,5051.0
2025-01-27 10:10:00,288.56,288.56,286.76,286.95,6552.0,288.56,288.56,286.76,286.95,6552.0
2025-01-27 10:20:00,286.93,286.95,282.97,285.1,29174.0,286.93,286.95,282.97,285.1,29174.0
2025-01-27 10:30:00,285.42,285.64,284.89,285.43,10279.0,285.42,285.64,284.89,285.43,10279.0
2025-01-27 10:40:00,285.42,285.91,284.93,285.53,6671.0,285.42,285.91,284.93,285.53,6671.0
2025-01-27 10:50:00,285.95,285.99,284.75,284.78,4042.0,285.95,285.99,284.75,284.78,4042.0
2025-01-27 11:00:00,284.46,285.48,284.19,284.96,3350.0,284.46,285.48,284.19,284.96,3350.0
2025-01-27 11:10:00,285.17,285.85,285.17,285.72,2841.0,285.17,285.85,285.17,285.72,2841.0
2025-01-27 11:20:00,285.88,285.94,285.3,285.3,1726.0,285.88,285.94,285.3,285.3,1726.0
2025-01-27 11:30:00,285.31,285.94,285.06,285.24,4318.0,285.31,285.94,285.06,285.24,4318.0
2025-01-27 11:40:00,285.25,285.25,284.98,285.06,700.0,285.25,285.25,284.98,285.06,700.0
2025-01-27 11:50:00,284.94,284.97,283.47,284.0,5378.0,284.94,284.97,283.47,284.0,5378.0
2025-01-27 12:00:00,283.8,284.7,283.8,284.7,2249.0,283.8,284.7,283.8,284.7,2249.0
2025-01-27 12:10:00,284.28,284.28,283.4,283.49,1915.0,284.28,284.28,283.4,283.49,1915.0
2025-01-27 12:20:00,283.46,283.78,283.28,283.66,3957.0,283.46,283.78,283.28,283.66,3957.0
2025-01-27 12:30:00,283.64,283.91,283.34,283.91,3555.0,283.64,283.91,283.34,283.91,3555.0
2025-01-27 12:40:00,283.91,284.46,283.91,284.46,726.0,283.91,284.46,283.91,284.46,726.0
2025-01-27 12:50:00,284.05,284.1,283.65,283.65,3079.0,284.05,284.1,283.65,283.65,3079.0
2025-01-27 13:00:00,283.49,284.3,283.43,284.12,4087.0,283.49,284.3,283.43,284.12,4087.0
2025-01-27 13:10:00,284.1,284.6,283.98,284.26,3083.0,284.1,284.6,283.98,284.26,3083.0
2025-01-27 13:20:00,284.47,285.17,284.47,284.75,3264.0,284.47,285.17,284.47,284.75,3264.0
2025-01-27 13:30:00,285.06,285.3,284.75,285.08,2875.0,285.06,285.3,284.75,285.08,2875.0
2025-01-27 13:40:00,285.2,285.41,284.97,285.16,1979.0,285.2,285.41,284.97,285.16,1979.0
2025-01-27 13:50:00,285.13,285.13,284.01,284.15,3648.0,285.13,285.13,284.01,284.15,3648.0
2025-01-27 14:00:00,284.36,285.21,284.26,284.44,3576.0,284.36,285.21,284.26,284.44,3576.0
2025-01-27 14:10:00,284.47,284.57,284.22,284.36,2723.0,284.47,284.57,284.22,284.36,2723.0
2025-01-27 14:20:00,284.62,284.62,284.44,284.57,4307.0,284.62,284.62,284.44,284.57,4307.0
2025-01-27 14:30:00,284.48,284.6,284.3,284.49,3813.0,284.48,284.6,284.3,284.49,3813.0
2025-01-27 14:40:00,284.25,284.48,283.52,283.52,3003.0,284.25,284.48,283.52,283.52,3003.0
2025-01-27 14:50:00,283.44,283.78,282.75,283.72,4846.0,283.44,283.78,282.75,283.72,4846.0
2025-01-27 15:00:00,284.0,284.04,283.3,283.79,3787.0,284.0,284.04,283.3,283.79,3787.0
2025-01-27 15:10:00,283.84,284.33,283.49,284.26,3004.0,283.84,284.33,283.49,284.26,3004.0
2025-01-27 15:20:00,284.56,285.19,284.56,285.19,3189.0,284.56,285.19,284.56,285.19,3189.0
2025-01-27 15:30:00,284.94,285.82,284.87,285.82,4765.0,284.94,285.82,284.87,285.82,4765.0
2025-01-27 15:40:00,285.82,286.24,285.47,285.67,13934.0,285.82,286.24,285.47,285.67,13934.0
2025-01-27 15:50:00,285.68,286.22,285.33,285.94,80681.0,285.68,286.22,285.33,285.94,80681.0
2025-01-28 09:30:00,285.68,288.22,285.68,288.17,6128.0,285.68,288.22,285.68,288.17,6128.0
2025-01-28 09:40:00,288.36,288.76,286.76,286.76,3584.0,288.36,288.76,286.76,286.76,3584.0
2025-01-28 09:50:00,287.65,288.04,287.15,287.63,2810.0,287.65,288.04,287.15,287.63,2810.0
2025-01-28 10:00:00,288.14,290.38,287.83,289.55,4903.0,288.14,290.38,287.83,289.55,4903.0
2025-01-28 10:10:00,289.59,290.14,289.33,289.52,2739.0,289.59,290.14,289.33,289.52,2739.0
2025-01-28 10:20:00,289.62,289.62,288.78,288.94,1500.0,289.62,289.62,288.78,288.94,1500.0
2025-01-28 10:30:00,288.56,288.73,288.01,288.17,5190.0,288.56,288.73,288.01,288.17,5190.0
2025-01-28 10:40:00,288.16,288.2,287.76,288.1,5984.0,288.16,288.2,287.76,288.1,5984.0
2025-01-28 10:50:00,288.21,288.48,287.72,287.85,1409.0,288.21,288.48,287.72,287.85,1409.0
2025-01-28 11:00:00,287.39,287.48,287.39,287.48,200.0,287.39,287.48,287.39,287.48,200.0
2025-01-28 11:10:00,287.18,287.5,286.85,286.85,2940.0,287.18,287.5,286.85,286.85,2940.0
2025-01-28 11:20:00,285.91,286.15,285.81,286.12,1600.0,285.91,286.15,285.81,286.12,1600.0
2025-01-28 11:30:00,286.12,286.63,285.61,286.19,3134.0,286.12,286.63,285.61,286.19,3134.0
2025-01-28 11:40:00,286.07,286.81,286.07,286.6,1790.0,286.07,286.81,286.07,286.6,1790.0
2025-01-28 11:50:00,286.18,287.0,286.18,287.0,2438.0,286.18,287.0,286.18,287.0,2438.0
2025-01-28 12:00:00,286.66,286.76,286.49,286.76,400.0,286.66,286.76,286.49,286.76,400.0
2025-01-28 12:10:00,286.5,286.5,286.25,286.25,300.0,286.5,286.5,286.25,286.25,300.0
2025-01-28 12:20:00,286.25,286.64,286.18,286.56,1654.0,286.25,286.64,286.18,286.56,1654.0
2025-01-28 12:30:00,286.66,286.83,286.66,286.7,2150.0,286.66,286.83,286.66,286.7,2150.0
2025-01-28 12:40:00,286.7,286.8,286.7,286.8,349.0,286.7,286.8,286.7,286.8,349.0
2025-01-28 12:50:00,286.87,287.65,286.85,287.23,4181.0,286.87,287.65,286.85,287.23,4181.0
2025-01-28 13:00:00,287.88,287.94,287.55,287.88,1100.0,287.88,287.94,287.55,287.88,1100.0
2025-01-28 13:10:00,288.33,288.69,288.11,288.47,2800.0,288.33,288.69,288.11,288.47,2800.0
2025-01-28 13:20:00,288.6,288.83,288.38,288.54,2039.0,288.6,288.83,288.38,288.54,2039.0
2025-01-28 13:30:00,288.53,288.93,288.53,288.85,4208.0,288.53,288.93,288.53,288.85,4208.0
2025-01-28 13:40:00,288.72,289.46,288.69,289.18,6942.0,288.72,289.46,288.69,289.18,6942.0
2025-01-28 13:50:00,289.24,289.76,289.2,289.46,8946.0,289.24,289.76,289.2,289.46,8946.0
2025-01-28 14:00:00,289.16,289.27,288.36,288.36,2896.0,289.16,289.27,288.36,288.36,2896.0
2025-01-28 14:10:00,288.4,288.4,288.02,288.27,5843.0,288.4,288.4,288.02,288.27,5843.0
2025-01-28 14:20:00,288.31,289.31,288.3,289.31,3179.0,288.31,289.31,288.3,289.31,3179.0
2025-01-28 14:30:00,289.18,289.39,289.17,289.37,2010.0,289.18,289.39,289.17,289.37,2010.0
2025-01-28 14:40:00,289.28,290.22,289.15,290.09,7186.0,289.28,290.22,289.15,290.09,7186.0
2025-01-28 14:50:00,290.06,290.21,289.63,290.07,5478.0,290.06,290.21,289.63,290.07,5478.0
2025-01-28 15:00:00,290.35,290.35,289.91,289.94,3886.0,290.35,290.35,289.91,289.94,3886.0
2025-01-28 15:10:00,289.96,290.94,289.95,290.76,3378.0,289.96,290.94,289.95,290.76,3378.0
2025-01-28 15:20:00,290.76,291.38,290.69,290.69,9969.0,290.76,291.38,290.69,290.69,9969.0
2025-01-28 15:30:00,290.61,290.61,290.23,290.57,2926.0,290.61,290.61,290.23,290.57,2926.0
2025-01-28 15:40:00,290.44,290.96,290.12,290.96,11542.0,290.44,290.96,290.12,290.96,11542.0
2025-01-28 15:50:00,290.94,292.03,290.73,291.65,77070.0,290.94,292.03,290.73,291.65,77070.0
2025-01-29 09:30:00,292.18,292.78,290.43,291.85,7896.0,292.18,292.78,290.43,291.85,7896.0
2025-01-29 09:40:00,291.63,294.46,291.44,293.94,9686.0,291.63,294.46,291.44,293.94,9686.0
2025-01-29 09:50:00,294.37,294.37,292.98,292.98,3020.0,294.37,294.37,292.98,292.98,3020.0
2025-01-29 10:00:00,292.98,293.87,292.97,293.5,1600.0,292.98,293.87,292.97,293.5,1600.0
2025-01-29 10:10:00,293.37,293.37,292.22,292.22,4632.0,293.37,293.37,292.22,292.22,4632.0
2025-01-29 10:20:00,291.56,292.66,291.56,291.61,1602.0,291.56,292.66,291.56,291.61,1602.0
2025-01-29 10:30:00,291.55,292.12,291.33,291.93,901.0,291.55,292.12,291.33,291.93,901.0
2025-01-29 10:40:00,291.93,292.35,291.57,291.74,2254.0,291.93,292.35,291.57,291.74,2254.0
2025-01-29 10:50:00,291.98,292.31,291.84,292.0,2579.0,291.98,292.31,291.84,292.0,2579.0
2025-01-29 11:00:00,291.74,292.24,291.74,292.22,880.0,291.74,292.24,291.74,292.22,880.0
2025-01-29 11:10:00,292.41,293.12,292.41,292.87,1150.0,292.41,293.12,292.41,292.87,1150.0
2025-01-29 11:20:00,292.71,293.38,292.7,292.74,1507.0,292.71,293.38,292.7,292.74,1507.0
2025-01-29 11:30:00,292.85,293.0,292.51,292.63,1720.0,292.85,293.0,292.51,292.63,1720.0
2025-01-29 11:40:00,292.77,293.01,292.44,292.79,1400.0,292.77,293.01,292.44,292.79,1400.0
2025-01-29 11:50:00,292.82,293.32,292.72,292.73,1253.0,292.82,293.32,292.72,292.73,1253.0
2025-01-29 12:00:00,293.02,293.39,292.61,293.28,1710.0,293.02,293.39,292.61,293.28,1710.0
2025-01-29 12:10:00,293.47,293.87,293.37,293.86,700.0,293.47,293.87,293.37,293.86,700.0
2025-01-29 12:20:00,293.93,294.19,293.8,293.8,2323.0,293.93,294.19,293.8,293.8,2323.0
2025-01-29 12:30:00,293.87,294.48,293.86,294.3,2324.0,293.87,294.48,293.86,294.3,2324.0
2025-01-29 12:40:00,294.5,294.5,294.02,294.1,1400.0,294.5,294.5,294.02,294.1,1400.0
2025-01-29 12:50:00,294.11,294.12,294.0,294.0,300.0,294.11,294.12,294.0,294.0,300.0
2025-01-29 13:00:00,294.03,294.04,292.76,293.21,4927.0,294.03,294.04,292.76,293.21,4927.0
2025-01-29 13:10:00,293.73,293.8,293.22,293.68,2081.0,293.73,293.8,293.22,293.68,2081.0
2025-01-29 13:20:00,293.59,294.01,293.58,294.01,3200.0,293.59,294.01,293.58,294.01,3200.0
2025-01-29 13:30:00,294.0,294.02,293.7,293.92,1101.0,294.0,294.02,293.7,293.92,1101.0
2025-01-29 13:40:00,293.63,293.68,293.61,293.65,600.0,293.63,293.68,293.61,293.65,600.0
2025-01-29 13:50:00,294.03,294.03,293.38,293.43,1159.0,294.03,294.03,293.38,293.43,1159.0
2025-01-29 14:00:00,293.13,293.3,291.91,292.21,2197.0,293.13,293.3,291.91,292.21,2197.0
2025-01-29 14:10:00,291.83,291.83,290.85,291.23,5945.0,291.83,291.83,290.85,291.23,5945.0
2025-01-29 14:20:00,291.0,291.61,290.83,291.35,4295.0,291.0,291.61,290.83,291.35,4295.0
2025-01-29 14:30:00,291.27,292.17,290.72,291.92,2511.0,291.27,292.17,290.72,291.92,2511.0
2025-01-29 14:40:00,292.15,292.89,291.97,292.08,4977.0,292.15,292.89,291.97,292.08,4977.0
2025-01-29 14:50:00,291.87,292.58,291.57,291.57,3812.0,291.87,292.58,291.57,291.57,3812.0
2025-01-29 15:00:00,291.55,291.73,291.05,291.64,3250.0,291.55,291.73,291.05,291.64,3250.0
2025-01-29 15:10:00,291.73,291.97,290.6,291.33,4795.0,291.73,291.97,290.6,291.33,4795.0
2025-01-29 15:20:00,291.55,292.4,291.54,292.06,4812.0,291.55,292.4,291.54,292.06,4812.0
2025-01-29 15:30:00,291.91,292.12,290.7,290.7,4112.0,291.91,292.12,290.7,290.7,4112.0
2025-01-29 15:40:00,290.88,291.32,290.74,290.94,7485.0,290.88,291.32,290.74,290.94,7485.0
2025-01-29 15:50:00,290.95,290.98,289.82,290.16,29032.0,290.95,290.98,289.82,290.16,29032.0
2025-01-30 09:30:00,292.18,297.95,290.39,296.5,81652.0,292.18,297.95,290.39,296.5,81652.0
2025-01-30 09:40:00,296.85,298.71,295.81,296.08,45112.0,296.85,298.71,295.81,296.08,45112.0
2025-01-30 09:50:00,296.21,297.57,296.05,296.81,14206.0,296.21,297.57,296.05,296.81,14206.0
2025-01-30 10:00:00,296.85,296.85,293.12,294.49,12557.0,296.85,296.85,293.12,294.49,12557.0
2025-01-30 10:10:00,294.77,295.68,294.45,294.95,4630.0,294.77,295.68,294.45,294.95,4630.0
2025-01-30 10:20:00,294.52,294.52,292.48,293.07,5806.0,294.52,294.52,292.48,293.07,5806.0
2025-01-30 10:30:00,293.42,294.4,293.42,294.34,1246.0,293.42,294.4,293.42,294.34,1246.0
2025-01-30 10:40:00,294.7,294.97,293.69,293.79,4996.0,294.7,294.97,293.69,293.79,4996.0
2025-01-30 10:50:00,293.96,294.26,292.22,293.91,6838.0,293.96,294.26,292.22,293.91,6838.0
2025-01-30 11:00:00,293.77,294.11,293.7,293.85,2270.0,293.77,294.11,293.7,293.85,2270.0
2025-01-30 11:10:00,293.85,294.38,293.01,294.38,2293.0,293.85,294.38,293.01,294.38,2293.0
2025-01-30 11:20:00,294.17,294.6,294.11,294.6,1010.0,294.17,294.6,294.11,294.6,1010.0
2025-01-30 11:30:00,294.7,296.02,294.67,296.02,5830.0,294.7,296.02,294.67,296.02,5830.0
2025-01-30 11:40:00,295.75,296.03,295.72,295.96,2055.0,295.75,296.03,295.72,295.96,2055.0
2025-01-30 11:50:00,296.4,297.19,296.39,297.19,2266.0,296.4,297.19,296.39,297.19,2266.0
2025-01-30 12:00:00,296.96,297.24,296.43,296.66,4697.0,296.96,297.24,296.43,296.66,4697.0
2025-01-30 12:10:00,296.78,297.32,296.26,296.89,4870.0,296.78,297.32,296.26,296.89,4870.0
2025-01-30 12:20:00,297.12,297.23,296.68,296.8,3431.0,297.12,297.23,296.68,296.8,3431.0
2025-01-30 12:30:00,296.85,297.03,296.72,296.75,1618.0,296.85,297.03,296.72,296.75,1618.0
2025-01-30 12:40:00,296.79,297.25,296.79,297.13,1529.0,296.79,297.25,296.79,297.13,1529.0
2025-01-30 12:50:00,297.16,297.5,296.79,297.13,16482.0,297.16,297.5,296.79,297.13,16482.0
2025-01-30 13:00:00,297.23,297.46,296.9,297.13,6556.0,297.23,297.46,296.9,297.13,6556.0
2025-01-30 13:10:00,297.0,297.0,296.07,296.41,5491.0,297.0,297.0,296.07,296.41,5491.0
2025-01-30 13:20:00,296.46,296.72,296.37,296.37,1245.0,296.46,296.72,296.37,296.37,1245.0
2025-01-30 13:30:00,296.41,296.99,296.41,296.97,2577.0,296.41,296.99,296.41,296.97,2577.0
2025-01-30 13:40:00,297.18,297.72,297.1,297.5,2523.0,297.18,297.72,297.1,297.5,2523.0
2025-01-30 13:50:00,297.51,297.52,296.34,296.34,3815.0,297.51,297.52,296.34,296.34,3815.0
2025-01-30 14:00:00,296.23,296.3,296.21,296.3,1150.0,296.23,296.3,296.21,296.3,1150.0
2025-01-30 14:10:00,296.15,296.31,295.8,295.94,2016.0,296.15,296.31,295.8,295.94,2016.0
2025-01-30 14:20:00,295.98,296.07,295.41,295.63,1663.0,295.98,296.07,295.41,295.63,1663.0
2025-01-30 14:30:00,296.1,296.11,295.65,295.65,4648.0,296.1,296.11,295.65,295.65,4648.0
2025-01-30 14:40:00,295.67,295.85,295.39,295.85,6079.0,295.67,295.85,295.39,295.85,6079.0
2025-01-30 14:50:00,295.67,295.67,295.44,295.46,702.0,295.67,295.67,295.44,295.46,702.0
2025-01-30 15:00:00,295.48,295.54,295.01,295.08,8359.0,295.48,295.54,295.01,295.08,8359.0
2025-01-30 15:10:00,295.17,295.34,294.89,295.12,5236.0,295.17,295.34,294.89,295.12,5236.0
2025-01-30 15:20:00,295.1,295.14,294.0,294.1,9741.0,295.1,295.14,294.0,294.1,9741.0
2025-01-30 15:30:00,294.09,294.09,291.93,291.93,10726.0,294.09,294.09,291.93,291.93,10726.0
2025-01-30 15:40:00,291.75,292.99,291.4,292.28,24004.0,291.75,292.99,291.4,292.28,24004.0
2025-01-30 15:50:00,292.67,293.94,292.2,293.55,98631.0,292.67,293.94,292.2,293.55,98631.0
2025-01-31 09:30:00,292.25,295.45,291.97,291.97,3359.0,292.25,295.45,291.97,291.97,3359.0
2025-01-31 09:40:00,292.01,292.02,290.17,291.06,3860.0,292.01,292.02,290.17,291.06,3860.0
2025-01-31 09:50:00,290.59,292.42,290.58,292.42,3833.0,290.59,292.42,290.58,292.42,3833.0
2025-01-31 10:00:00,292.22,292.32,290.84,290.94,4386.0,292.22,292.32,290.84,290.94,4386.0
2025-01-31 10:10:00,290.84,291.68,290.18,291.66,2773.0,290.84,291.68,290.18,291.66,2773.0
2025-01-31 10:20:00,291.71,292.56,291.53,291.65,2525.0,291.71,292.56,291.53,291.65,2525.0
2025-01-31 10:30:00,291.64,292.03,291.53,291.87,1747.0,291.64,292.03,291.53,291.87,1747.0
2025-01-31 10:40:00,291.74,292.59,290.71,291.19,3827.0,291.74,292.59,290.71,291.19,3827.0
2025-01-31 10:50:00,291.23,291.74,290.62,290.97,2361.0,291.23,291.74,290.62,290.97,2361.0
2025-01-31 11:00:00,291.67,291.67,291.66,291.67,100.0,291.67,291.67,291.66,291.67,100.0
2025-01-31 11:10:00,291.3,292.4,291.3,291.69,2119.0,291.3,292.4,291.3,291.69,2119.0
2025-01-31 11:20:00,291.49,291.49,291.01,291.02,3445.0,291.49,291.49,291.01,291.02,3445.0
2025-01-31 11:30:00,291.11,291.49,291.03,291.39,1826.0,291.11,291.49,291.03,291.39,1826.0
2025-01-31 11:40:00,291.48,291.52,290.66,291.06,3137.0,291.48,291.52,290.66,291.06,3137.0
2025-01-31 11:50:00,290.79,291.1,290.66,291.07,2705.0,290.79,291.1,290.66,291.07,2705.0
2025-01-31 12:00:00,290.87,290.91,290.41,290.84,3076.0,290.87,290.91,290.41,290.84,3076.0
2025-01-31 12:10:00,290.68,290.85,290.68,290.7,1273.0,290.68,290.85,290.68,290.7,1273.0
2025-01-31 12:20:00,290.73,291.24,290.72,291.04,1300.0,290.73,291.24,290.72,291.04,1300.0
2025-01-31 12:30:00,290.92,291.91,290.92,291.91,1852.0,290.92,291.91,290.92,291.91,1852.0
2025-01-31 12:40:00,291.98,292.16,291.85,292.0,2379.0,291.98,292.16,291.85,292.0,2379.0
2025-01-31 12:50:00,292.2,292.26,292.15,292.24,2723.0,292.2,292.26,292.15,292.24,2723.0
2025-01-31 13:00:00,291.92,292.0,291.32,291.71,3276.0,291.92,292.0,291.32,291.71,3276.0
2025-01-31 13:10:00,291.43,291.43,290.85,290.85,928.0,291.43,291.43,290.85,290.85,928.0
2025-01-31 13:20:00,290.65,290.65,289.81,290.02,1995.0,290.65,290.65,289.81,290.02,1995.0
2025-01-31 13:30:00,289.8,289.8,287.38,287.58,14513.0,289.8,289.8,287.38,287.58,14513.0
2025-01-31 13:40:00,287.75,288.21,287.48,287.86,3907.0,287.75,288.21,287.48,287.86,3907.0
2025-01-31 13:50:00,287.75,287.92,286.12,286.26,5099.0,287.75,287.92,286.12,286.26,5099.0
2025-01-31 14:00:00,286.13,286.68,284.8,285.34,7909.0,286.13,286.68,284.8,285.34,7909.0
2025-01-31 14:10:00,285.15,285.89,285.15,285.37,1939.0,285.15,285.89,285.15,285.37,1939.0
2025-01-31 14:20:00,284.99,285.8,284.9,285.8,2652.0,284.99,285.8,284.9,285.8,2652.0
2025-01-31 14:30:00,285.99,286.43,285.71,285.71,3827.0,285.99,286.43,285.71,285.71,3827.0
2025-01-31 14:40:00,285.84,285.89,284.18,284.84,16101.0,285.84,285.89,284.18,284.84,16101.0
2025-01-31 14:50:00,284.79,285.3,284.54,284.93,3537.0,284.79,285.3,284.54,284.93,3537.0
2025-01-31 15:00:00,284.83,284.83,282.81,283.39,8744.0,284.83,284.83,282.81,283.39,8744.0
2025-01-31 15:10:00,283.42,283.85,283.25,283.57,6385.0,283.42,283.85,283.25,283.57,6385.0
2025-01-31 15:20:00,283.54,283.54,280.93,281.72,43445.0,283.54,283.54,280.93,281.72,43445.0
2025-01-31 15:30:00,282.18,282.77,281.3,281.42,24101.0,282.18,282.77,281.3,281.42,24101.0
2025-01-31 15:40:00,281.42,283.83,281.42,283.62,13498.0,281.42,283.83,281.42,283.62,13498.0
2025-01-31 15:50:00,283.4,284.75,283.37,283.72,88672.0,283.4,284.75,283.37,283.72,88672.0
2025-02-03 09:30:00,277.23,277.24,268.34,273.62,85267.0,277.23,277.24,268.34,273.62,85267.0
2025-02-03 09:40:00,274.37,276.58,273.73,276.32,39452.0,274.37,276.58,273.73,276.32,39452.0
2025-02-03 09:50:00,276.32,276.83,272.44,272.44,18157.0,276.32,276.83,272.44,272.44,18157.0
2025-02-03 10:00:00,272.43,273.69,270.47,270.88,17127.0,272.43,273.69,270.47,270.88,17127.0
2025-02-03 10:10:00,270.84,271.39,269.82,270.76,16831.0,270.84,271.39,269.82,270.76,16831.0
2025-02-03 10:20:00,270.81,276.59,270.1,276.59,43164.0,270.81,276.59,270.1,276.59,43164.0
2025-02-03 10:30:00,276.59,277.91,275.25,276.22,15550.0,276.59,277.91,275.25,276.22,15550.0
2025-02-03 10:40:00,276.08,276.87,275.01,275.01,6395.0,276.08,276.87,275.01,275.01,6395.0
2025-02-03 10:50:00,275.01,277.67,275.01,276.96,11830.0,275.01,277.67,275.01,276.96,11830.0
2025-02-03 11:00:00,276.88,277.5,274.83,276.0,7389.0,276.88,277.5,274.83,276.0,7389.0
2025-02-03 11:10:00,276.42,276.45,275.76,276.2,5265.0,276.42,276.45,275.76,276.2,5265.0
2025-02-03 11:20:00,276.17,276.85,275.62,276.08,9919.0,276.17,276.85,275.62,276.08,9919.0
2025-02-03 11:30:00,276.08,276.85,275.87,276.27,12639.0,276.08,276.85,275.87,276.27,12639.0
2025-02-03 11:40:00,276.27,276.33,275.25,275.57,6701.0,276.27,276.33,275.25,275.57,6701.0
2025-02-03 11:50:00,275.51,276.28,274.84,275.05,13836.0,275.51,276.28,274.84,275.05,13836.0
2025-02-03 12:00:00,274.59,275.46,274.19,275.46,5226.0,274.59,275.46,274.19,275.46,5226.0
2025-02-03 12:10:00,275.3,275.59,274.71,274.81,4084.0,275.3,275.59,274.71,274.81,4084.0
2025-02-03 12:20:00,275.14,276.04,275.02,275.37,7051.0,275.14,276.04,275.02,275.37,7051.0
2025-02-03 12:30:00,275.19,275.49,274.65,275.19,5376.0,275.19,275.49,274.65,275.19,5376.0
2025-02-03 12:40:00,274.86,275.51,274.86,274.99,4647.0,274.86,275.51,274.86,274.99,4647.0
2025-02-03 12:50:00,275.49,276.25,274.88,275.78,7924.0,275.49,276.25,274.88,275.78,7924.0
2025-02-03 13:00:00,275.63,275.86,274.78,275.48,4500.0,275.63,275.86,274.78,275.48,4500.0
2025-02-03 13:10:00,275.19,276.3,275.17,275.57,3834.0,275.19,276.3,275.17,275.57,3834.0
2025-02-03 13:20:00,275.15,276.02,274.81,275.37,4568.0,275.15,276.02,274.81,275.37,4568.0
2025-02-03 13:30:00,275.37,276.4,275.19,276.03,4119.0,275.37,276.4,275.19,276.03,4119.0
2025-02-03 13:40:00,276.39,276.56,275.82,275.98,9194.0,276.39,276.56,275.82,275.98,9194.0
2025-02-03 13:50:00,276.32,276.8,275.41,275.74,7552.0,276.32,276.8,275.41,275.74,7552.0
2025-02-03 14:00:00,275.51,276.44,275.51,276.19,4981.0,275.51,276.44,275.51,276.19,4981.0
2025-02-03 14:10:00,276.44,276.65,276.06,276.29,11226.0,276.44,276.65,276.06,276.29,11226.0
2025-02-03 14:20:00,276.3,276.51,275.97,275.97,5050.0,276.3,276.51,275.97,275.97,5050.0
2025-02-03 14:30:00,276.11,276.11,275.16,275.16,4828.0,276.11,276.11,275.16,275.16,4828.0
2025-02-03 14:40:00,275.45,276.13,275.45,276.13,5064.0,275.45,276.13,275.45,276.13,5064.0
2025-02-03 14:50:00,276.33,276.36,275.71,275.74,4974.0,276.33,276.36,275.71,275.74,4974.0
2025-02-03 15:00:00,275.7,276.59,275.61,276.32,13679.0,275.7,276.59,275.61,276.32,13679.0
2025-02-03 15:10:00,275.84,276.07,275.18,275.48,20216.0,275.84,276.07,275.18,275.48,20216.0
2025-02-03 15:20:00,275.37,275.54,274.41,274.42,6820.0,275.37,275.54,274.41,274.42,6820.0
2025-02-03 15:30:00,274.45,274.7,274.05,274.25,19673.0,274.45,274.7,274.05,274.25,19673.0
2025-02-03 15:40:00,274.22,274.55,273.5,273.86,28645.0,274.22,274.55,273.5,273.86,28645.0
2025-02-03 15:50:00,274.09,274.52,273.29,273.64,89441.0,274.09,274.52,273.29,273.64,89441.0
2025-02-04 09:30:00,273.66,275.15,272.72,272.72,27577.0,273.66,275.15,272.72,272.72,27577.0
2025-02-04 09:40:00,272.79,272.83,269.26,270.32,22491.0,272.79,272.83,269.26,270.32,22491.0
2025-02-04 09:50:00,270.59,272.6,270.03,271.32,32931.0,270.59,272.6,270.03,271.32,32931.0
2025-02-04 10:00:00,271.65,272.21,270.21,271.28,23903.0,271.65,272.21,270.21,271.28,23903.0
2025-02-04 10:10:00,271.41,271.53,270.19,271.48,23385.0,271.41,271.53,270.19,271.48,23385.0
2025-02-04 10:20:00,271.78,272.05,270.54,270.82,8892.0,271.78,272.05,270.54,270.82,8892.0
2025-02-04 10:30:00,270.46,272.11,270.46,271.76,7992.0,270.46,272.11,270.46,271.76,7992.0
2025-02-04 10:40:00,272.02,272.02,270.7,270.96,10342.0,272.02,272.02,270.7,270.96,10342.0
2025-02-04 10:50:00,270.96,271.14,269.8,270.19,16609.0,270.96,271.14,269.8,270.19,16609.0
2025-02-04 11:00:00,270.42,272.89,270.42,272.87,10990.0,270.42,272.89,270.42,272.87,10990.0
2025-02-04 11:10:00,272.97,273.83,272.97,273.67,11306.0,272.97,273.83,272.97,273.67,11306.0
2025-02-04 11:20:00,273.3,274.04,273.14,273.85,8840.0,273.3,274.04,273.14,273.85,8840.0
2025-02-04 11:30:00,273.7,274.27,273.66,274.27,4190.0,273.7,274.27,273.66,274.27,4190.0
2025-02-04 11:40:00,274.05,274.05,273.21,273.9,9032.0,274.05,274.05,273.21,273.9,9032.0
2025-02-04 11:50:00,273.66,273.84,273.42,273.78,3500.0,273.66,273.84,273.42,273.78,3500.0
2025-02-04 12:00:00,273.81,274.15,273.79,274.0,6011.0,273.81,274.15,273.79,274.0,6011.0
2025-02-04 12:10:00,274.0,274.0,272.97,273.3,9957.0,274.0,274.0,272.97,273.3,9957.0
2025-02-04 12:20:00,273.05,273.33,272.58,272.58,3147.0,273.05,273.33,272.58,272.58,3147.0
2025-02-04 12:30:00,272.65,272.94,272.39,272.39,6172.0,272.65,272.94,272.39,272.39,6172.0
2025-02-04 12:40:00,272.47,272.94,272.46,272.52,3842.0,272.47,272.94,272.46,272.52,3842.0
2025-02-04 12:50:00,272.65,272.65,272.28,272.4,3230.0,272.65,272.65,272.28,272.4,3230.0
2025-02-04 13:00:00,272.38,272.98,271.41,272.82,10413.0,272.38,272.98,271.41,272.82,10413.0
2025-02-04 13:10:00,272.83,273.04,272.62,272.66,3326.0,272.83,273.04,272.62,272.66,3326.0
2025-02-04 13:20:00,272.62,272.94,272.62,272.73,5483.0,272.62,272.94,272.62,272.73,5483.0
2025-02-04 13:30:00,272.73,273.08,272.61,272.83,8048.0,272.73,273.08,272.61,272.83,8048.0
2025-02-04 13:40:00,272.85,273.05,272.3,272.59,6644.0,272.85,273.05,272.3,272.59,6644.0
2025-02-04 13:50:00,272.84,273.08,272.05,272.05,5153.0,272.84,273.08,272.05,272.05,5153.0
2025-02-04 14:00:00,272.25,272.89,272.25,272.89,9555.0,272.25,272.89,272.25,272.89,9555.0
2025-02-04 14:10:00,272.82,273.28,272.76,273.26,8808.0,272.82,273.28,272.76,273.26,8808.0
2025-02-04 14:20:00,273.28,273.45,272.24,272.34,5956.0,273.28,273.45,272.24,272.34,5956.0
2025-02-04 14:30:00,272.33,272.48,271.54,271.88,13684.0,272.33,272.48,271.54,271.88,13684.0
2025-02-04 14:40:00,272.05,272.13,271.51,271.68,7296.0,272.05,272.13,271.51,271.68,7296.0
2025-02-04 14:50:00,271.73,272.06,271.38,271.38,8333.0,271.73,272.06,271.38,271.38,8333.0
2025-02-04 15:00:00,271.34,272.0,271.23,271.98,9525.0,271.34,272.0,271.23,271.98,9525.0
2025-02-04 15:10:00,271.97,272.0,271.3,271.57,8835.0,271.97,272.0,271.3,271.57,8835.0
2025-02-04 15:20:00,271.56,271.57,271.2,271.38,12390.0,271.56,271.57,271.2,271.38,12390.0
2025-02-04 15:30:00,271.46,271.64,271.14,271.55,13323.0,271.46,271.64,271.14,271.55,13323.0
2025-02-04 15:40:00,271.6,271.77,271.12,271.13,22526.0,271.6,271.77,271.12,271.13,22526.0
2025-02-04 15:50:00,271.34,272.09,270.71,272.06,85169.0,271.34,272.09,270.71,272.06,85169.0
2025-02-05 09:30:00,274.44,274.57,273.99,274.18,5987.0,274.44,274.57,273.99,274.18,5987.0
2025-02-05 09:40:00,274.28,274.28,271.41,271.41,10568.0,274.28,274.28,271.41,271.41,10568.0
2025-02-05 09:50:00,270.62,271.2,269.88,270.63,4992.0,270.62,271.2,269.88,270.63,4992.0
2025-02-05 10:00:00,271.15,271.15,269.0,269.56,12377.0,271.15,271.15,269.0,269.56,12377.0
2025-02-05 10:10:00,269.8,270.19,269.49,269.69,4775.0,269.8,270.19,269.49,269.69,4775.0
2025-02-05 10:20:00,269.66,270.82,269.66,270.61,3162.0,269.66,270.82,269.66,270.61,3162.0
2025-02-05 10:30:00,270.74,270.98,270.27,270.52,3056.0,270.74,270.98,270.27,270.52,3056.0
2025-02-05 10:40:00,270.35,271.28,269.91,271.28,6191.0,270.35,271.28,269.91,271.28,6191.0
2025-02-05 10:50:00,270.96,271.03,270.43,270.49,2199.0,270.96,271.03,270.43,270.49,2199.0
2025-02-05 11:00:00,270.5,270.72,269.7,269.92,11960.0,270.5,270.72,269.7,269.92,11960.0
2025-02-05 11:10:00,270.05,270.12,269.42,269.42,1432.0,270.05,270.12,269.42,269.42,1432.0
2025-02-05 11:20:00,269.36,269.98,269.31,269.97,9449.0,269.36,269.98,269.31,269.97,9449.0
2025-02-05 11:30:00,269.99,270.07,269.78,269.93,3208.0,269.99,270.07,269.78,269.93,3208.0
2025-02-05 11:40:00,269.89,270.89,269.73,270.67,8223.0,269.89,270.89,269.73,270.67,8223.0
2025-02-05 11:50:00,270.67,270.89,270.43,270.5,19892.0,270.67,270.89,270.43,270.5,19892.0
2025-02-05 12:00:00,270.65,270.85,270.35,270.38,705.0,270.65,270.85,270.35,270.38,705.0
2025-02-05 12:10:00,270.5,270.9,270.33,270.33,10952.0,270.5,270.9,270.33,270.33,10952.0
2025-02-05 12:20:00,270.13,270.29,269.55,269.56,10037.0,270.13,270.29,269.55,269.56,10037.0
2025-02-05 12:30:00,269.59,269.99,269.57,269.65,3478.0,269.59,269.99,269.57,269.65,3478.0
2025-02-05 12:40:00,269.77,270.15,269.67,269.97,6940.0,269.77,270.15,269.67,269.97,6940.0
2025-02-05 12:50:00,270.01,270.2,269.86,270.09,4579.0,270.01,270.2,269.86,270.09,4579.0
2025-02-05 13:00:00,270.21,270.96,270.11,270.9,7367.0,270.21,270.96,270.11,270.9,7367.0
2025-02-05 13:10:00,270.93,271.0,270.53,270.65,3424.0,270.93,271.0,270.53,270.65,3424.0
2025-02-05 13:20:00,270.56,270.59,269.57,269.86,11797.0,270.56,270.59,269.57,269.86,11797.0
2025-02-05 13:30:00,269.86,270.21,269.66,270.15,10382.0,269.86,270.21,269.66,270.15,10382.0
2025-02-05 13:40:00,270.21,270.23,269.54,269.86,1500.0,270.21,270.23,269.54,269.86,1500.0
2025-02-05 13:50:00,269.67,269.7,268.75,269.13,16984.0,269.67,269.7,268.75,269.13,16984.0
2025-02-05 14:00:00,269.44,269.44,268.86,269.37,6618.0,269.44,269.44,268.86,269.37,6618.0
2025-02-05 14:10:00,269.47,269.47,269.37,269.38,934.0,269.47,269.47,269.37,269.38,934.0
2025-02-05 14:20:00,269.27,269.27,268.84,269.15,7690.0,269.27,269.27,268.84,269.15,7690.0
2025-02-05 14:30:00,269.02,269.18,268.49,268.78,8675.0,269.02,269.18,268.49,268.78,8675.0
2025-02-05 14:40:00,268.78,269.16,268.23,269.05,8325.0,268.78,269.16,268.23,269.05,8325.0
2025-02-05 14:50:00,268.96,268.96,268.62,268.82,4296.0,268.96,268.96,268.62,268.82,4296.0
2025-02-05 15:00:00,268.83,268.89,268.42,268.65,5405.0,268.83,268.89,268.42,268.65,5405.0
2025-02-05 15:10:00,268.66,269.08,268.62,268.74,9706.0,268.66,269.08,268.62,268.74,9706.0
2025-02-05 15:20:00,268.73,268.94,268.65,268.73,5061.0,268.73,268.94,268.65,268.73,5061.0
2025-02-05 15:30:00,268.77,268.86,268.28,268.29,7323.0,268.77,268.86,268.28,268.29,7323.0
2025-02-05 15:40:00,268.24,268.25,267.0,267.49,20029.0,268.24,268.25,267.0,267.49,20029.0
2025-02-05 15:50:00,267.5,268.8,267.38,268.56,96218.0,267.5,268.8,267.38,268.56,96218.0
2025-02-06 09:30:00,270.53,271.69,267.85,271.31,17089.0,270.53,271.69,267.85,271.31,17089.0
2025-02-06 09:40:00,270.77,272.07,270.2,270.2,8724.0,270.77,272.07,270.2,270.2,8724.0
2025-02-06 09:50:00,270.21,270.21,268.36,268.38,5723.0,270.21,270.21,268.36,268.38,5723.0
2025-02-06 10:00:00,268.08,268.56,267.48,267.48,5922.0,268.08,268.56,267.48,267.48,5922.0
2025-02-06 10:10:00,267.76,268.0,265.3,265.3,9284.0,267.76,268.0,265.3,265.3,9284.0
2025-02-06 10:20:00,265.4,266.11,264.2,264.21,11491.0,265.4,266.11,264.2,264.21,11491.0
2025-02-06 10:30:00,264.6,265.43,264.29,264.47,9385.0,264.6,265.43,264.29,264.47,9385.0
2025-02-06 10:40:00,264.41,265.32,263.9,265.09,16740.0,264.41,265.32,263.9,265.09,16740.0
2025-02-06 10:50:00,265.29,265.99,264.94,264.98,16497.0,265.29,265.99,264.94,264.98,16497.0
2025-02-06 11:00:00,264.98,268.08,264.7,267.57,20280.0,264.98,268.08,264.7,267.57,20280.0
2025-02-06 11:10:00,267.37,267.82,267.37,267.81,3494.0,267.37,267.82,267.37,267.81,3494.0
2025-02-06 11:20:00,267.44,269.28,267.44,268.97,9673.0,267.44,269.28,267.44,268.97,9673.0
2025-02-06 11:30:00,268.87,268.87,267.24,267.25,4456.0,268.87,268.87,267.24,267.25,4456.0
2025-02-06 11:40:00,267.25,269.56,267.24,269.19,32769.0,267.25,269.56,267.24,269.19,32769.0
2025-02-06 11:50:00,269.15,269.37,268.39,268.54,6304.0,269.15,269.37,268.39,268.54,6304.0
2025-02-06 12:00:00,268.05,269.7,267.86,269.4,9068.0,268.05,269.7,267.86,269.4,9068.0
2025-02-06 12:10:00,269.73,269.73,268.83,268.97,15072.0,269.73,269.73,268.83,268.97,15072.0
2025-02-06 12:20:00,268.97,269.12,267.99,267.99,3304.0,268.97,269.12,267.99,267.99,3304.0
2025-02-06 12:30:00,267.8,267.99,267.77,267.97,1318.0,267.8,267.99,267.77,267.97,1318.0
2025-02-06 12:40:00,267.73,268.33,267.73,268.3,4762.0,267.73,268.33,267.73,268.3,4762.0
2025-02-06 12:50:00,268.15,268.28,267.3,268.26,8504.0,268.15,268.28,267.3,268.26,8504.0
2025-02-06 13:00:00,268.26,268.28,267.39,267.39,8652.0,268.26,268.28,267.39,267.39,8652.0
2025-02-06 13:10:00,267.51,267.9,267.47,267.59,3351.0,267.51,267.9,267.47,267.59,3351.0
2025-02-06 13:20:00,267.48,267.51,267.17,267.51,1654.0,267.48,267.51,267.17,267.51,1654.0
2025-02-06 13:30:00,267.32,267.62,267.05,267.05,2881.0,267.32,267.62,267.05,267.05,2881.0
2025-02-06 13:40:00,266.93,267.38,266.74,267.06,2497.0,266.93,267.38,266.74,267.06,2497.0
2025-02-06 13:50:00,267.12,267.32,266.78,267.32,4341.0,267.12,267.32,266.78,267.32,4341.0
2025-02-06 14:00:00,267.29,267.85,267.29,267.85,3314.0,267.29,267.85,267.29,267.85,3314.0
2025-02-06 14:10:00,267.61,268.02,267.37,267.85,5435.0,267.61,268.02,267.37,267.85,5435.0
2025-02-06 14:20:00,267.88,268.72,267.87,268.38,6450.0,267.88,268.72,267.87,268.38,6450.0
2025-02-06 14:30:00,267.93,268.1,267.14,267.41,2078.0,267.93,268.1,267.14,267.41,2078.0
2025-02-06 14:40:00,267.17,267.43,266.97,267.43,2266.0,267.17,267.43,266.97,267.43,2266.0
2025-02-06 14:50:00,267.43,267.68,267.07,267.19,4139.0,267.43,267.68,267.07,267.19,4139.0
2025-02-06 15:00:00,267.19,267.49,267.13,267.49,1578.0,267.19,267.49,267.13,267.49,1578.0
2025-02-06 15:10:00,267.43,268.06,267.37,267.47,21414.0,267.43,268.06,267.37,267.47,21414.0
2025-02-06 15:20:00,267.25,267.25,266.41,267.16,9655.0,267.25,267.25,266.41,267.16,9655.0
2025-02-06 15:30:00,267.26,267.68,267.19,267.65,11823.0,267.26,267.68,267.19,267.65,11823.0
2025-02-06 15:40:00,267.83,268.01,267.18,267.64,12006.0,267.83,268.01,267.18,267.64,12006.0
2025-02-06 15:50:00,267.88,269.52,267.1,269.4,89653.0,267.88,269.52,267.1,269.4,89653.0
2025-02-07 09:30:00,272.07,274.61,269.0,270.26,26537.0,272.07,274.61,269.0,270.26,26537.0
2025-02-07 09:40:00,269.75,269.84,269.54,269.72,600.0,269.75,269.84,269.54,269.72,600.0
2025-02-07 09:50:00,269.95,270.35,268.33,269.05,8897.0,269.95,270.35,268.33,269.05,8897.0
2025-02-07 10:00:00,269.05,269.05,266.83,268.56,4629.0,269.05,269.05,266.83,268.56,4629.0
2025-02-07 10:10:00,268.7,269.02,267.0,267.59,6040.0,268.7,269.02,267.0,267.59,6040.0
2025-02-07 10:20:00,267.59,268.7,267.59,267.9,4082.0,267.59,268.7,267.59,267.9,4082.0
2025-02-07 10:30:00,267.59,268.56,267.56,267.89,6539.0,267.59,268.56,267.56,267.89,6539.0
2025-02-07 10:40:00,267.8,267.98,266.91,267.03,3105.0,267.8,267.98,266.91,267.03,3105.0
2025-02-07 10:50:00,267.03,267.03,264.8,265.42,6128.0,267.03,267.03,264.8,265.42,6128.0
2025-02-07 11:00:00,265.4,266.56,264.64,266.5,6556.0,265.4,266.56,264.64,266.5,6556.0
2025-02-07 11:10:00,266.5,267.03,265.32,266.6,5944.0,266.5,267.03,265.32,266.6,5944.0
2025-02-07 11:20:00,266.8,267.0,265.66,265.98,1781.0,266.8,267.0,265.66,265.98,1781.0
2025-02-07 11:30:00,266.01,266.35,265.21,265.59,1601.0,266.01,266.35,265.21,265.59,1601.0
2025-02-07 11:40:00,265.63,266.63,265.52,265.85,9281.0,265.63,266.63,265.52,265.85,9281.0
2025-02-07 11:50:00,265.61,266.8,265.61,266.08,5633.0,265.61,266.8,265.61,266.08,5633.0
2025-02-07 12:00:00,265.78,265.93,265.21,265.82,4383.0,265.78,265.93,265.21,265.82,4383.0
2025-02-07 12:10:00,265.78,266.04,264.92,265.63,2841.0,265.78,266.04,264.92,265.63,2841.0
2025-02-07 12:20:00,266.09,266.31,265.46,265.49,4062.0,266.09,266.31,265.46,265.49,4062.0
2025-02-07 12:30:00,265.37,265.37,264.78,265.16,3027.0,265.37,265.37,264.78,265.16,3027.0
2025-02-07 12:40:00,265.29,265.56,265.0,265.46,7624.0,265.29,265.56,265.0,265.46,7624.0
2025-02-07 12:50:00,265.46,265.49,264.37,264.37,4324.0,265.46,265.49,264.37,264.37,4324.0
2025-02-07 13:00:00,264.19,264.74,264.05,264.06,5807.0,264.19,264.74,264.05,264.06,5807.0
2025-02-07 13:10:00,264.06,264.21,263.3,263.31,14844.0,264.06,264.21,263.3,263.31,14844.0
2025-02-07 13:20:00,263.37,263.57,263.01,263.25,15953.0,263.37,263.57,263.01,263.25,15953.0
2025-02-07 13:30:00,263.32,263.58,263.12,263.38,6521.0,263.32,263.58,263.12,263.38,6521.0
2025-02-07 13:40:00,263.24,263.24,262.33,262.87,10440.0,263.24,263.24,262.33,262.87,10440.0
2025-02-07 13:50:00,263.07,263.31,262.49,262.49,10112.0,263.07,263.31,262.49,262.49,10112.0
2025-02-07 14:00:00,262.63,262.63,262.06,262.29,8851.0,262.63,262.63,262.06,262.29,8851.0
2025-02-07 14:10:00,262.36,262.48,261.77,261.78,6314.0,262.36,262.48,261.77,261.78,6314.0
2025-02-07 14:20:00,261.78,261.85,260.95,261.5,27857.0,261.78,261.85,260.95,261.5,27857.0
2025-02-07 14:30:00,261.39,261.83,261.19,261.66,26714.0,261.39,261.83,261.19,261.66,26714.0
2025-02-07 14:40:00,261.6,262.1,261.32,262.04,21034.0,261.6,262.1,261.32,262.04,21034.0
2025-02-07 14:50:00,261.94,262.49,261.57,261.71,22001.0,261.94,262.49,261.57,261.71,22001.0
2025-02-07 15:00:00,261.61,261.96,261.07,261.69,7616.0,261.61,261.96,261.07,261.69,7616.0
2025-02-07 15:10:00,261.67,261.67,260.97,261.35,17267.0,261.67,261.67,260.97,261.35,17267.0
2025-02-07 15:20:00,261.35,261.45,260.97,260.98,19204.0,261.35,261.45,260.97,260.98,19204.0
2025-02-07 15:30:00,261.14,261.39,260.81,261.03,19453.0,261.14,261.39,260.81,261.03,19453.0
2025-02-07 15:40:00,261.03,261.21,260.63,260.73,36666.0,261.03,261.21,260.63,260.73,36666.0
2025-02-07 15:50:00,260.82,261.01,259.17,259.91,143157.0,260.82,261.01,259.17,259.91,143157.0
2025-02-10 09:30:00,262.52,262.97,255.25,255.63,33701.0,262.52,262.97,255.25,255.63,33701.0
2025-02-10 09:40:00,255.89,256.55,254.67,255.56,21839.0,255.89,256.55,254.67,255.56,21839.0
2025-02-10 09:50:00,255.48,255.48,252.75,254.07,27684.0,255.48,255.48,252.75,254.07,27684.0
2025-02-10 10:00:00,253.56,254.39,253.0,253.23,12283.0,253.56,254.39,253.0,253.23,12283.0
2025-02-10 10:10:00,253.23,254.88,253.15,253.8,35478.0,253.23,254.88,253.15,253.8,35478.0
2025-02-10 10:20:00,253.76,253.76,251.47,252.21,23997.0,253.76,253.76,251.47,252.21,23997.0
2025-02-10 10:30:00,252.24,252.94,250.0,250.0,26106.0,252.24,252.94,250.0,250.0,26106.0
2025-02-10 10:40:00,250.0,251.62,249.76,251.55,27998.0,250.0,251.62,249.76,251.55,27998.0
2025-02-10 10:50:00,251.19,251.51,249.57,250.19,18857.0,251.19,251.51,249.57,250.19,18857.0
2025-02-10 11:00:00,250.2,251.3,249.28,249.32,34077.0,250.2,251.3,249.28,249.32,34077.0
2025-02-10 11:10:00,249.33,249.55,248.21,249.09,46951.0,249.33,249.55,248.21,249.09,46951.0
2025-02-10 11:20:00,248.98,248.99,247.8,248.09,23449.0,248.98,248.99,247.8,248.09,23449.0
2025-02-10 11:30:00,248.29,248.44,246.78,246.79,37409.0,248.29,248.44,246.78,246.79,37409.0
2025-02-10 11:40:00,246.8,249.41,246.35,249.41,46127.0,246.8,249.41,246.35,249.41,46127.0
2025-02-10 11:50:00,249.43,250.43,248.95,249.94,17184.0,249.43,250.43,248.95,249.94,17184.0
2025-02-10 12:00:00,250.2,250.46,248.0,248.76,13594.0,250.2,250.46,248.0,248.76,13594.0
2025-02-10 12:10:00,248.33,249.2,247.69,249.01,8134.0,248.33,249.2,247.69,249.01,8134.0
2025-02-10 12:20:00,249.05,249.29,247.95,248.09,8962.0,249.05,249.29,247.95,248.09,8962.0
2025-02-10 12:30:00,247.75,248.51,247.25,248.26,24589.0,247.75,248.51,247.25,248.26,24589.0
2025-02-10 12:40:00,248.02,248.03,246.69,247.62,19524.0,248.02,248.03,246.69,247.62,19524.0
2025-02-10 12:50:00,247.79,248.83,247.79,248.63,13071.0,247.79,248.83,247.79,248.63,13071.0
2025-02-10 13:00:00,248.65,250.94,248.5,250.94,12176.0,248.65,250.94,248.5,250.94,12176.0
2025-02-10 13:10:00,250.9,251.15,250.46,250.76,11601.0,250.9,251.15,250.46,250.76,11601.0
2025-02-10 13:20:00,250.76,251.48,250.5,250.89,31223.0,250.76,251.48,250.5,250.89,31223.0
2025-02-10 13:30:00,250.5,250.92,249.09,249.09,9730.0,250.5,250.92,249.09,249.09,9730.0
2025-02-10 13:40:00,249.16,250.03,249.15,250.03,8963.0,249.16,250.03,249.15,250.03,8963.0
2025-02-10 13:50:00,250.01,250.01,249.15,249.27,11653.0,250.01,250.01,249.15,249.27,11653.0
2025-02-10 14:00:00,249.26,249.77,249.26,249.61,8378.0,249.26,249.77,249.26,249.61,8378.0
2025-02-10 14:10:00,249.62,252.48,249.61,252.48,21680.0,249.62,252.48,249.61,252.48,21680.0
2025-02-10 14:20:00,252.51,252.51,251.16,251.7,11773.0,252.51,252.51,251.16,251.7,11773.0
2025-02-10 14:30:00,251.74,252.77,251.74,252.77,16545.0,251.74,252.77,251.74,252.77,16545.0
2025-02-10 14:40:00,252.77,252.77,252.15,252.4,14087.0,252.77,252.77,252.15,252.4,14087.0
2025-02-10 14:50:00,252.39,252.39,251.56,252.36,13144.0,252.39,252.39,251.56,252.36,13144.0
2025-02-10 15:00:00,252.08,252.97,251.78,252.47,10092.0,252.08,252.97,251.78,252.47,10092.0
2025-02-10 15:10:00,252.47,253.66,252.24,253.66,6888.0,252.47,253.66,252.24,253.66,6888.0
2025-02-10 15:20:00,253.59,253.6,252.33,252.74,19092.0,253.59,253.6,252.33,252.74,19092.0
2025-02-10 15:30:00,252.5,253.44,252.4,253.22,22475.0,252.5,253.44,252.4,253.22,22475.0
2025-02-10 15:40:00,253.19,253.55,252.89,253.51,30950.0,253.19,253.55,252.89,253.51,30950.0
2025-02-10 15:50:00,253.52,254.53,252.91,254.27,160796.0,253.52,254.53,252.91,254.27,160796.0
2025-02-11 09:30:00,253.89,254.23,251.81,252.38,17474.0,253.89,254.23,251.81,252.38,17474.0
2025-02-11 09:40:00,252.57,253.55,252.28,253.24,2185.0,252.57,253.55,252.28,253.24,2185.0
2025-02-11 09:50:00,253.67,253.89,252.49,252.57,2388.0,253.67,253.89,252.49,252.57,2388.0
2025-02-11 10:00:00,252.67,253.86,251.8,251.94,6099.0,252.67,253.86,251.8,251.94,6099.0
2025-02-11 10:10:00,251.92,252.1,251.42,251.71,2713.0,251.92,252.1,251.42,251.71,2713.0
2025-02-11 10:20:00,251.71,252.11,251.41,252.08,2217.0,251.71,252.11,251.41,252.08,2217.0
2025-02-11 10:30:00,252.05,252.29,251.85,252.0,2100.0,252.05,252.29,251.85,252.0,2100.0
2025-02-11 10:40:00,252.0,252.35,251.8,252.34,2619.0,252.0,252.35,251.8,252.34,2619.0
2025-02-11 10:50:00,252.38,252.89,251.83,252.58,9266.0,252.38,252.89,251.83,252.58,9266.0
2025-02-11 11:00:00,252.6,253.49,252.36,253.19,13524.0,252.6,253.49,252.36,253.19,13524.0
2025-02-11 11:10:00,253.08,253.08,252.26,252.54,3020.0,253.08,253.08,252.26,252.54,3020.0
2025-02-11 11:20:00,252.31,252.55,252.03,252.14,5871.0,252.31,252.55,252.03,252.14,5871.0
2025-02-11 11:30:00,252.3,252.3,251.58,251.77,4924.0,252.3,252.3,251.58,251.77,4924.0
2025-02-11 11:40:00,251.62,251.62,250.73,250.86,3211.0,251.62,251.62,250.73,250.86,3211.0
2025-02-11 11:50:00,250.72,250.72,249.76,249.77,7753.0,250.72,250.72,249.76,249.77,7753.0
2025-02-11 12:00:00,249.76,250.53,249.75,250.18,7328.0,249.76,250.53,249.75,250.18,7328.0
2025-02-11 12:10:00,250.22,250.38,249.61,249.83,6449.0,250.22,250.38,249.61,249.83,6449.0
2025-02-11 12:20:00,249.81,250.7,249.8,250.63,5504.0,249.81,250.7,249.8,250.63,5504.0
2025-02-11 12:30:00,250.67,251.08,250.49,250.56,4767.0,250.67,251.08,250.49,250.56,4767.0
2025-02-11 12:40:00,250.45,251.11,250.3,250.82,8072.0,250.45,251.11,250.3,250.82,8072.0
2025-02-11 12:50:00,250.82,251.4,250.48,251.21,9529.0,250.82,251.4,250.48,251.21,9529.0
2025-02-11 13:00:00,251.46,252.08,251.07,251.99,4116.0,251.46,252.08,251.07,251.99,4116.0
2025-02-11 13:10:00,252.3,252.3,252.12,252.25,1500.0,252.3,252.3,252.12,252.25,1500.0
2025-02-11 13:20:00,252.25,252.47,252.0,252.32,6706.0,252.25,252.47,252.0,252.32,6706.0
2025-02-11 13:30:00,252.48,253.95,252.48,253.38,10733.0,252.48,253.95,252.48,253.38,10733.0
2025-02-11 13:40:00,253.43,254.27,253.26,253.41,13424.0,253.43,254.27,253.26,253.41,13424.0
2025-02-11 13:50:00,253.58,253.81,253.08,253.54,8849.0,253.58,253.81,253.08,253.54,8849.0
2025-02-11 14:00:00,253.79,253.79,252.71,252.71,10187.0,253.79,253.79,252.71,252.71,10187.0
2025-02-11 14:10:00,252.54,252.71,252.19,252.26,8229.0,252.54,252.71,252.19,252.26,8229.0
2025-02-11 14:20:00,252.37,252.61,252.22,252.55,4343.0,252.37,252.61,252.22,252.55,4343.0
2025-02-11 14:30:00,252.67,253.72,252.59,253.72,7869.0,252.67,253.72,252.59,253.72,7869.0
2025-02-11 14:40:00,253.72,254.53,253.5,253.91,7313.0,253.72,254.53,253.5,253.91,7313.0
2025-02-11 14:50:00,253.91,254.25,253.89,254.04,5176.0,253.91,254.25,253.89,254.04,5176.0
2025-02-11 15:00:00,254.04,254.63,254.04,254.55,8823.0,254.04,254.63,254.04,254.55,8823.0
2025-02-11 15:10:00,254.53,254.57,253.89,254.34,6325.0,254.53,254.57,253.89,254.34,6325.0
2025-02-11 15:20:00,254.34,254.6,254.11,254.34,13468.0,254.34,254.6,254.11,254.34,13468.0
2025-02-11 15:30:00,254.44,255.04,254.41,254.81,17097.0,254.44,255.04,254.41,254.81,17097.0
2025-02-11 15:40:00,254.81,255.47,254.57,255.47,24286.0,254.81,255.47,254.57,255.47,24286.0
2025-02-11 15:50:00,255.48,255.98,255.02,255.05,132151.0,255.48,255.98,255.02,255.05,132151.0
2025-02-12 09:30:00,251.55,253.47,250.88,253.47,8522.0,251.55,253.47,250.88,253.47,8522.0
2025-02-12 09:40:00,253.18,255.03,253.17,254.71,6485.0,253.18,255.03,253.17,254.71,6485.0
2025-02-12 09:50:00,254.92,255.19,253.07,254.49,11314.0,254.92,255.19,253.07,254.49,11314.0
2025-02-12 10:00:00,254.46,254.46,251.86,252.2,13668.0,254.46,254.46,251.86,252.2,13668.0
2025-02-12 10:10:00,251.98,252.1,250.33,250.82,6557.0,251.98,252.1,250.33,250.82,6557.0
2025-02-12 10:20:00,250.86,251.69,249.79,249.84,8985.0,250.86,251.69,249.79,249.84,8985.0
2025-02-12 10:30:00,250.31,250.76,248.96,249.43,53831.0,250.31,250.76,248.96,249.43,53831.0
2025-02-12 10:40:00,249.48,250.55,249.19,249.51,21546.0,249.48,250.55,249.19,249.51,21546.0
2025-02-12 10:50:00,249.39,250.26,249.01,250.25,8439.0,249.39,250.26,249.01,250.25,8439.0
2025-02-12 11:00:00,250.26,250.26,249.22,249.35,2027.0,250.26,250.26,249.22,249.35,2027.0
2025-02-12 11:10:00,249.7,249.7,248.42,248.56,8047.0,249.7,249.7,248.42,248.56,8047.0
2025-02-12 11:20:00,248.59,249.14,248.23,249.14,3886.0,248.59,249.14,248.23,249.14,3886.0
2025-02-12 11:30:00,249.18,249.62,249.01,249.58,6917.0,249.18,249.62,249.01,249.58,6917.0
2025-02-12 11:40:00,249.78,249.97,249.62,249.93,8096.0,249.78,249.97,249.62,249.93,8096.0
2025-02-12 11:50:00,249.93,250.5,249.74,250.5,37328.0,249.93,250.5,249.74,250.5,37328.0
2025-02-12 12:00:00,250.5,250.87,250.28,250.49,17232.0,250.5,250.87,250.28,250.49,17232.0
2025-02-12 12:10:00,250.54,251.1,250.24,250.97,13788.0,250.54,251.1,250.24,250.97,13788.0
2025-02-12 12:20:00,251.12,251.33,249.94,250.29,6004.0,251.12,251.33,249.94,250.29,6004.0
2025-02-12 12:30:00,250.35,250.91,250.35,250.4,7574.0,250.35,250.91,250.35,250.4,7574.0
2025-02-12 12:40:00,250.52,250.55,250.06,250.33,3591.0,250.52,250.55,250.06,250.33,3591.0
2025-02-12 12:50:00,250.33,250.49,249.91,250.49,2887.0,250.33,250.49,249.91,250.49,2887.0
2025-02-12 13:00:00,250.43,250.6,250.01,250.01,5089.0,250.43,250.6,250.01,250.01,5089.0
2025-02-12 13:10:00,249.82,249.93,249.33,249.66,1676.0,249.82,249.93,249.33,249.66,1676.0
2025-02-12 13:20:00,249.41,249.41,248.88,249.13,3828.0,249.41,249.41,248.88,249.13,3828.0
2025-02-12 13:30:00,249.13,249.59,249.11,249.16,2788.0,249.13,249.59,249.11,249.16,2788.0
2025-02-12 13:40:00,249.34,249.34,248.42,248.74,5652.0,249.34,249.34,248.42,248.74,5652.0
2025-02-12 13:50:00,248.74,248.87,248.29,248.37,4389.0,248.74,248.87,248.29,248.37,4389.0
2025-02-12 14:00:00,248.37,248.82,248.37,248.82,2517.0,248.37,248.82,248.37,248.82,2517.0
2025-02-12 14:10:00,248.91,249.09,248.47,248.91,24638.0,248.91,249.09,248.47,248.91,24638.0
2025-02-12 14:20:00,248.86,249.83,248.85,249.83,5348.0,248.86,249.83,248.85,249.83,5348.0
2025-02-12 14:30:00,249.83,250.0,249.35,249.72,10698.0,249.83,250.0,249.35,249.72,10698.0
2025-02-12 14:40:00,249.72,250.22,249.71,250.22,7392.0,249.72,250.22,249.71,250.22,7392.0
2025-02-12 14:50:00,250.19,251.24,250.19,250.77,10687.0,250.19,251.24,250.19,250.77,10687.0
2025-02-12 15:00:00,250.92,251.15,250.14,250.3,4882.0,250.92,251.15,250.14,250.3,4882.0
2025-02-12 15:10:00,250.36,250.65,250.08,250.15,6629.0,250.36,250.65,250.08,250.15,6629.0
2025-02-12 15:20:00,250.05,250.06,249.49,249.69,3608.0,250.05,250.06,249.49,249.69,3608.0
2025-02-12 15:30:00,249.66,249.74,248.99,249.06,7690.0,249.66,249.74,248.99,249.06,7690.0
2025-02-12 15:40:00,249.01,249.89,249.01,249.89,12838.0,249.01,249.89,249.01,249.89,12838.0
2025-02-12 15:50:00,249.65,250.59,249.23,250.02,89357.0,249.65,250.59,249.23,250.02,89357.0
2025-02-13 09:30:00,251.0,252.82,250.47,251.03,14085.0,251.0,252.82,250.47,251.03,14085.0
2025-02-13 09:40:00,251.06,251.62,250.33,250.88,23790.0,251.06,251.62,250.33,250.88,23790.0
2025-02-13 09:50:00,250.49,250.79,250.15,250.18,2020.0,250.49,250.79,250.15,250.18,2020.0
2025-02-13 10:00:00,250.16,251.44,250.16,250.85,19232.0,250.16,251.44,250.16,250.85,19232.0
2025-02-13 10:10:00,250.97,253.23,250.69,253.23,12863.0,250.97,253.23,250.69,253.23,12863.0
2025-02-13 10:20:00,253.25,253.25,252.17,252.58,3403.0,253.25,253.25,252.17,252.58,3403.0
2025-02-13 10:30:00,252.15,252.3,251.43,252.12,5164.0,252.15,252.3,251.43,252.12,5164.0
2025-02-13 10:40:00,252.0,252.12,251.48,251.48,2512.0,252.0,252.12,251.48,251.48,2512.0
2025-02-13 10:50:00,251.15,251.15,250.49,250.59,1727.0,251.15,251.15,250.49,250.59,1727.0
2025-02-13 11:00:00,250.98,250.99,249.5,249.59,5124.0,250.98,250.99,249.5,249.59,5124.0
2025-02-13 11:10:00,249.75,249.75,248.36,248.88,4663.0,249.75,249.75,248.36,248.88,4663.0
2025-02-13 11:20:00,249.0,249.05,248.05,248.06,5502.0,249.0,249.05,248.05,248.06,5502.0
2025-02-13 11:30:00,248.13,250.03,248.13,250.03,8401.0,248.13,250.03,248.13,250.03,8401.0
2025-02-13 11:40:00,249.78,250.55,249.78,250.35,1644.0,249.78,250.55,249.78,250.35,1644.0
2025-02-13 11:50:00,250.42,250.52,249.56,249.84,5189.0,250.42,250.52,249.56,249.84,5189.0
2025-02-13 12:00:00,250.06,250.76,249.72,250.76,3603.0,250.06,250.76,249.72,250.76,3603.0
2025-02-13 12:10:00,250.72,250.83,250.72,250.73,700.0,250.72,250.83,250.72,250.73,700.0
2025-02-13 12:20:00,250.83,250.87,250.74,250.87,800.0,250.83,250.87,250.74,250.87,800.0
2025-02-13 12:30:00,250.76,250.87,250.3,250.33,3438.0,250.76,250.87,250.3,250.33,3438.0
2025-02-13 12:40:00,250.08,250.08,249.42,249.75,1900.0,250.08,250.08,249.42,249.75,1900.0
2025-02-13 12:50:00,249.74,249.74,249.56,249.56,909.0,249.74,249.74,249.56,249.56,909.0
2025-02-13 13:00:00,249.68,249.7,248.82,248.82,1863.0,249.68,249.7,248.82,248.82,1863.0
2025-02-13 13:10:00,249.17,249.48,248.85,248.99,4211.0,249.17,249.48,248.85,248.99,4211.0
2025-02-13 13:20:00,248.98,249.04,248.81,248.84,706.0,248.98,249.04,248.81,248.84,706.0
2025-02-13 13:30:00,249.0,249.0,248.57,248.84,1102.0,249.0,249.0,248.57,248.84,1102.0
2025-02-13 13:40:00,249.08,249.1,247.96,248.98,6167.0,249.08,249.1,247.96,248.98,6167.0
2025-02-13 13:50:00,248.91,249.29,248.55,249.14,7309.0,248.91,249.29,248.55,249.14,7309.0
2025-02-13 14:00:00,249.26,249.38,248.35,249.36,2565.0,249.26,249.38,248.35,249.36,2565.0
2025-02-13 14:10:00,249.23,249.66,249.23,249.66,830.0,249.23,249.66,249.23,249.66,830.0
2025-02-13 14:20:00,249.7,249.83,249.56,249.74,882.0,249.7,249.83,249.56,249.74,882.0
2025-02-13 14:30:00,249.7,249.95,249.7,249.82,2089.0,249.7,249.95,249.7,249.82,2089.0
2025-02-13 14:40:00,249.82,249.97,249.71,249.96,1973.0,249.82,249.97,249.71,249.96,1973.0
2025-02-13 14:50:00,249.96,250.3,249.78,249.78,3305.0,249.96,250.3,249.78,249.78,3305.0
2025-02-13 15:00:00,249.85,250.17,249.78,250.01,4160.0,249.85,250.17,249.78,250.01,4160.0
2025-02-13 15:10:00,249.69,249.74,249.53,249.74,1312.0,249.69,249.74,249.53,249.74,1312.0
2025-02-13 15:20:00,249.69,249.92,249.27,249.27,4204.0,249.69,249.92,249.27,249.27,4204.0
2025-02-13 15:30:00,249.25,249.25,248.61,249.05,5902.0,249.25,249.25,248.61,249.05,5902.0
2025-02-13 15:40:00,249.05,249.14,248.03,248.75,11392.0,249.05,249.14,248.03,248.75,11392.0
2025-02-13 15:50:00,248.95,248.99,247.87,248.22,65931.0,248.95,248.99,247.87,248.22,65931.0
2025-02-14 09:30:00,249.45,250.3,246.44,247.87,3797.0,249.45,250.3,246.44,247.87,3797.0
2025-02-14 09:40:00,248.19,248.34,247.48,247.49,1939.0,248.19,248.34,247.48,247.49,1939.0
2025-02-14 09:50:00,247.42,247.42,245.33,246.61,9394.0,247.42,247.42,245.33,246.61,9394.0
2025-02-14 10:00:00,246.74,247.61,246.26,246.67,2607.0,246.74,247.61,246.26,246.67,2607.0
2025-02-14 10:10:00,246.46,246.46,245.84,246.0,5600.0,246.46,246.46,245.84,246.0,5600.0
2025-02-14 10:20:00,246.15,246.15,245.54,245.62,2758.0,246.15,246.15,245.54,245.62,2758.0
2025-02-14 10:30:00,245.65,245.73,245.1,245.21,8518.0,245.65,245.73,245.1,245.21,8518.0
2025-02-14 10:40:00,245.21,245.58,245.04,245.57,9768.0,245.21,245.58,245.04,245.57,9768.0
2025-02-14 10:50:00,245.44,246.2,245.44,245.9,8557.0,245.44,246.2,245.44,245.9,8557.0
2025-02-14 11:00:00,245.89,246.63,245.89,246.41,3585.0,245.89,246.63,245.89,246.41,3585.0
2025-02-14 11:10:00,246.77,246.77,245.86,245.93,4495.0,246.77,246.77,245.86,245.93,4495.0
2025-02-14 11:20:00,245.93,246.15,245.56,246.12,1806.0,245.93,246.15,245.56,246.12,1806.0
2025-02-14 11:30:00,245.9,246.15,245.78,245.9,1983.0,245.9,246.15,245.78,245.9,1983.0
2025-02-14 11:40:00,246.15,246.25,245.63,245.81,5493.0,246.15,246.25,245.63,245.81,5493.0
2025-02-14 11:50:00,245.99,246.21,245.75,245.96,2026.0,245.99,246.21,245.75,245.96,2026.0
2025-02-14 12:00:00,245.82,245.94,244.85,244.85,8788.0,245.82,245.94,244.85,244.85,8788.0
2025-02-14 12:10:00,244.93,244.99,244.41,244.53,5630.0,244.93,244.99,244.41,244.53,5630.0
2025-02-14 12:20:00,244.5,245.22,244.37,245.22,7333.0,244.5,245.22,244.37,245.22,7333.0
2025-02-14 12:30:00,245.02,245.43,245.01,245.43,1555.0,245.02,245.43,245.01,245.43,1555.0
2025-02-14 12:40:00,245.36,245.63,245.3,245.63,1706.0,245.36,245.63,245.3,245.63,1706.0
2025-02-14 12:50:00,245.48,245.48,245.19,245.42,2820.0,245.48,245.48,245.19,245.42,2820.0
2025-02-14 13:00:00,245.43,245.62,245.42,245.62,1300.0,245.43,245.62,245.42,245.62,1300.0
2025-02-14 13:10:00,245.61,245.71,244.85,244.85,8682.0,245.61,245.71,244.85,244.85,8682.0
2025-02-14 13:20:00,244.79,244.97,244.31,244.89,10342.0,244.79,244.97,244.31,244.89,10342.0
2025-02-14 13:30:00,245.02,245.29,244.81,245.18,2840.0,245.02,245.29,244.81,245.18,2840.0
2025-02-14 13:40:00,245.28,245.44,245.1,245.29,10023.0,245.28,245.44,245.1,245.29,10023.0
2025-02-14 13:50:00,245.29,245.35,245.0,245.0,4119.0,245.29,245.35,245.0,245.0,4119.0
2025-02-14 14:00:00,245.07,245.07,244.39,244.39,1703.0,245.07,245.07,244.39,244.39,1703.0
2025-02-14 14:10:00,244.46,244.46,243.8,244.08,8084.0,244.46,244.46,243.8,244.08,8084.0
2025-02-14 14:20:00,244.08,244.2,243.86,243.89,18515.0,244.08,244.2,243.86,243.89,18515.0
2025-02-14 14:30:00,243.99,244.45,243.73,244.37,4577.0,243.99,244.45,243.73,244.37,4577.0
2025-02-14 14:40:00,244.37,244.37,243.78,243.88,6068.0,244.37,244.37,243.78,243.88,6068.0
2025-02-14 14:50:00,243.88,244.27,243.79,244.27,5610.0,243.88,244.27,243.79,244.27,5610.0
2025-02-14 15:00:00,244.0,244.1,243.49,243.67,5272.0,244.0,244.1,243.49,243.67,5272.0
2025-02-14 15:10:00,243.65,244.18,243.6,244.0,9802.0,243.65,244.18,243.6,244.0,9802.0
2025-02-14 15:20:00,244.14,244.16,243.56,243.6,6365.0,244.14,244.16,243.56,243.6,6365.0
2025-02-14 15:30:00,243.59,244.48,243.49,244.48,14051.0,243.59,244.48,243.49,244.48,14051.0
2025-02-14 15:40:00,244.34,244.58,243.74,243.79,29814.0,244.34,244.58,243.74,243.79,29814.0
2025-02-14 15:50:00,244.16,245.25,244.15,245.07,96575.0,244.16,245.25,244.15,245.07,96575.0
2025-02-18 09:30:00,245.41,247.4,242.47,244.41,9811.0,245.41,247.4,242.47,244.41,9811.0
2025-02-18 09:40:00,243.59,245.2,243.5,244.98,6984.0,243.59,245.2,243.5,244.98,6984.0
2025-02-18 09:50:00,244.75,245.5,244.72,244.92,2824.0,244.75,245.5,244.72,244.92,2824.0
2025-02-18 10:00:00,244.91,245.15,244.59,244.86,6962.0,244.91,245.15,244.59,244.86,6962.0
2025-02-18 10:10:00,244.45,245.69,244.44,245.45,7623.0,244.45,245.69,244.44,245.45,7623.0
2025-02-18 10:20:00,245.68,245.69,244.74,244.98,12628.0,245.68,245.69,244.74,244.98,12628.0
2025-02-18 10:30:00,245.25,245.63,244.63,245.19,15351.0,245.25,245.63,244.63,245.19,15351.0
2025-02-18 10:40:00,244.84,245.34,244.59,244.62,3074.0,244.84,245.34,244.59,244.62,3074.0
2025-02-18 10:50:00,244.47,244.92,243.66,244.1,7327.0,244.47,244.92,243.66,244.1,7327.0
2025-02-18 11:00:00,244.1,244.68,244.1,244.65,3261.0,244.1,244.68,244.1,244.65,3261.0
2025-02-18 11:10:00,244.65,245.29,244.5,244.97,12234.0,244.65,245.29,244.5,244.97,12234.0
2025-02-18 11:20:00,244.98,246.38,244.98,246.38,18759.0,244.98,246.38,244.98,246.38,18759.0
2025-02-18 11:30:00,246.52,247.25,245.93,246.29,7762.0,246.52,247.25,245.93,246.29,7762.0
2025-02-18 11:40:00,246.23,249.25,246.23,249.25,16553.0,246.23,249.25,246.23,249.25,16553.0
2025-02-18 11:50:00,249.47,250.97,248.53,249.05,22297.0,249.47,250.97,248.53,249.05,22297.0
2025-02-18 12:00:00,249.04,249.11,247.85,247.85,4598.0,249.04,249.11,247.85,247.85,4598.0
2025-02-18 12:10:00,247.7,248.06,246.97,247.37,5586.0,247.7,248.06,246.97,247.37,5586.0
2025-02-18 12:20:00,247.8,248.26,247.42,248.1,4732.0,247.8,248.26,247.42,248.1,4732.0
2025-02-18 12:30:00,248.34,248.34,247.86,247.88,1526.0,248.34,248.34,247.86,247.88,1526.0
2025-02-18 12:40:00,247.97,248.79,247.93,248.79,4612.0,247.97,248.79,247.93,248.79,4612.0
2025-02-18 12:50:00,248.3,248.94,248.27,248.44,4102.0,248.3,248.94,248.27,248.44,4102.0
2025-02-18 13:00:00,248.44,249.38,248.43,248.96,2030.0,248.44,249.38,248.43,248.96,2030.0
2025-02-18 13:10:00,249.03,249.6,248.8,249.53,14712.0,249.03,249.6,248.8,249.53,14712.0
2025-02-18 13:20:00,249.34,249.68,249.33,249.46,7775.0,249.34,249.68,249.33,249.46,7775.0
2025-02-18 13:30:00,249.67,249.79,249.42,249.61,3120.0,249.67,249.79,249.42,249.61,3120.0
2025-02-18 13:40:00,249.59,249.59,249.11,249.54,6450.0,249.59,249.59,249.11,249.54,6450.0
2025-02-18 13:50:00,249.62,250.0,249.32,249.66,6251.0,249.62,250.0,249.32,249.66,6251.0
2025-02-18 14:00:00,249.49,249.62,248.32,248.4,15842.0,249.49,249.62,248.32,248.4,15842.0
2025-02-18 14:10:00,248.21,248.37,247.3,247.41,8975.0,248.21,248.37,247.3,247.41,8975.0
2025-02-18 14:20:00,247.34,247.39,246.73,247.15,9431.0,247.34,247.39,246.73,247.15,9431.0
2025-02-18 14:30:00,247.17,247.26,246.71,246.92,15690.0,247.17,247.26,246.71,246.92,15690.0
2025-02-18 14:40:00,247.08,247.67,247.07,247.44,4990.0,247.08,247.67,247.07,247.44,4990.0
2025-02-18 14:50:00,247.64,247.64,246.67,246.84,4467.0,247.64,247.64,246.67,246.84,4467.0
2025-02-18 15:00:00,246.89,246.9,246.42,246.55,3582.0,246.89,246.9,246.42,246.55,3582.0
2025-02-18 15:10:00,246.38,246.44,245.9,245.9,7758.0,246.38,246.44,245.9,245.9,7758.0
2025-02-18 15:20:00,245.79,246.92,245.79,246.68,10142.0,245.79,246.92,245.79,246.68,10142.0
2025-02-18 15:30:00,246.74,247.36,246.56,246.66,12123.0,246.74,247.36,246.56,246.66,12123.0
2025-02-18 15:40:00,246.6,246.76,246.16,246.5,15312.0,246.6,246.76,246.16,246.5,15312.0
2025-02-18 15:50:00,246.67,247.44,246.29,246.44,77920.0,246.67,247.44,246.29,246.44,77920.0
2025-02-19 09:30:00,244.62,245.02,242.74,244.06,6365.0,244.62,245.02,242.74,244.06,6365.0
2025-02-19 09:40:00,244.05,244.05,242.1,242.26,7556.0,244.05,244.05,242.1,242.26,7556.0
2025-02-19 09:50:00,243.24,244.08,242.72,244.08,5547.0,243.24,244.08,242.72,244.08,5547.0
2025-02-19 10:00:00,243.5,244.37,243.19,243.19,7401.0,243.5,244.37,243.19,243.19,7401.0
2025-02-19 10:10:00,243.26,243.54,242.61,242.61,717.0,243.26,243.54,242.61,242.61,717.0
2025-02-19 10:20:00,243.46,243.46,243.46,243.46,870.0,243.46,243.46,243.46,243.46,870.0
2025-02-19 10:30:00,243.38,243.72,243.33,243.4,4020.0,243.38,243.72,243.33,243.4,4020.0
2025-02-19 10:40:00,243.56,243.56,243.03,243.28,2580.0,243.56,243.56,243.03,243.28,2580.0
2025-02-19 10:50:00,243.03,243.15,242.91,242.91,600.0,243.03,243.15,242.91,242.91,600.0
2025-02-19 11:00:00,243.27,243.32,242.52,242.53,2103.0,243.27,243.32,242.52,242.53,2103.0
2025-02-19 11:10:00,242.53,242.53,241.96,242.19,1458.0,242.53,242.53,241.96,242.19,1458.0
2025-02-19 11:20:00,242.03,242.03,241.87,241.91,4232.0,242.03,242.03,241.87,241.91,4232.0
2025-02-19 11:30:00,241.91,242.2,241.86,241.86,4591.0,241.91,242.2,241.86,241.86,4591.0
2025-02-19 11:40:00,241.92,242.26,241.92,242.1,2445.0,241.92,242.26,241.92,242.1,2445.0
2025-02-19 11:50:00,242.1,242.38,241.84,242.12,5307.0,242.1,242.38,241.84,242.12,5307.0
2025-02-19 12:00:00,242.12,242.82,242.11,242.44,7013.0,242.12,242.82,242.11,242.44,7013.0
2025-02-19 12:10:00,242.37,242.37,241.86,242.06,8366.0,242.37,242.37,241.86,242.06,8366.0
2025-02-19 12:20:00,242.1,243.26,241.97,242.42,24653.0,242.1,243.26,241.97,242.42,24653.0
2025-02-19 12:30:00,242.36,242.36,242.0,242.01,3465.0,242.36,242.36,242.0,242.01,3465.0
2025-02-19 12:40:00,242.12,242.21,241.87,242.0,5063.0,242.12,242.21,241.87,242.0,5063.0
2025-02-19 12:50:00,242.04,242.34,241.34,241.52,7840.0,242.04,242.34,241.34,241.52,7840.0
2025-02-19 13:00:00,241.5,241.73,241.03,241.03,2177.0,241.5,241.73,241.03,241.03,2177.0
2025-02-19 13:10:00,240.8,241.33,240.8,241.05,2048.0,240.8,241.33,240.8,241.05,2048.0
2025-02-19 13:20:00,241.05,241.35,241.05,241.21,1555.0,241.05,241.35,241.05,241.21,1555.0
2025-02-19 13:30:00,241.19,241.23,241.13,241.17,1110.0,241.19,241.23,241.13,241.17,1110.0
2025-02-19 13:40:00,241.26,241.26,241.02,241.07,1050.0,241.26,241.26,241.02,241.07,1050.0
2025-02-19 13:50:00,240.8,241.04,240.73,240.86,2313.0,240.8,241.04,240.73,240.86,2313.0
2025-02-19 14:00:00,240.88,241.97,240.71,241.79,12144.0,240.88,241.97,240.71,241.79,12144.0
2025-02-19 14:10:00,241.83,242.57,241.53,242.55,5374.0,241.83,242.57,241.53,242.55,5374.0
2025-02-19 14:20:00,242.55,243.09,242.55,243.09,8016.0,242.55,243.09,242.55,243.09,8016.0
2025-02-19 14:30:00,243.04,243.3,242.89,243.11,4502.0,243.04,243.3,242.89,243.11,4502.0
2025-02-19 14:40:00,243.1,243.61,242.92,243.46,9779.0,243.1,243.61,242.92,243.46,9779.0
2025-02-19 14:50:00,243.54,244.16,243.53,243.81,8722.0,243.54,244.16,243.53,243.81,8722.0
2025-02-19 15:00:00,243.81,244.0,243.12,243.18,13117.0,243.81,244.0,243.12,243.18,13117.0
2025-02-19 15:10:00,243.09,243.43,243.07,243.07,6621.0,243.09,243.43,243.07,243.07,6621.0
2025-02-19 15:20:00,243.27,244.0,242.61,242.7,23755.0,243.27,244.0,242.61,242.7,23755.0
2025-02-19 15:30:00,242.74,242.78,242.36,242.43,6153.0,242.74,242.78,242.36,242.43,6153.0
2025-02-19 15:40:00,242.5,242.5,241.46,241.46,9011.0,242.5,242.5,241.46,241.46,9011.0
2025-02-19 15:50:00,241.62,242.24,240.93,242.2,81764.0,241.62,242.24,240.93,242.2,81764.0
2025-02-20 09:30:00,240.72,241.65,239.57,240.55,12586.0,240.72,241.65,239.57,240.55,12586.0
2025-02-20 09:40:00,240.46,240.66,238.72,239.31,5870.0,240.46,240.66,238.72,239.31,5870.0
2025-02-20 09:50:00,239.31,239.76,239.0,239.7,8476.0,239.31,239.76,239.0,239.7,8476.0
2025-02-20 10:00:00,239.78,240.6,239.5,239.79,3109.0,239.78,240.6,239.5,239.79,3109.0
2025-02-20 10:10:00,240.24,241.23,240.23,241.03,3618.0,240.24,241.23,240.23,241.03,3618.0
2025-02-20 10:20:00,241.3,241.3,240.66,240.86,1043.0,241.3,241.3,240.66,240.86,1043.0
2025-02-20 10:30:00,240.84,241.19,240.34,240.4,3004.0,240.84,241.19,240.34,240.4,3004.0
2025-02-20 10:40:00,240.29,240.36,239.06,239.61,6768.0,240.29,240.36,239.06,239.61,6768.0
2025-02-20 10:50:00,238.95,239.15,238.45,238.59,4066.0,238.95,239.15,238.45,238.59,4066.0
2025-02-20 11:00:00,238.58,238.99,238.52,238.72,3632.0,238.58,238.99,238.52,238.72,3632.0
2025-02-20 11:10:00,238.45,238.63,237.83,238.16,2497.0,238.45,238.63,237.83,238.16,2497.0
2025-02-20 11:20:00,238.18,238.42,237.77,237.96,7327.0,238.18,238.42,237.77,237.96,7327.0
2025-02-20 11:30:00,237.96,237.96,236.74,237.01,3947.0,237.96,237.96,236.74,237.01,3947.0
2025-02-20 11:40:00,237.05,238.14,236.76,238.14,3024.0,237.05,238.14,236.76,238.14,3024.0
2025-02-20 11:50:00,238.18,239.0,237.96,238.91,14246.0,238.18,239.0,237.96,238.91,14246.0
2025-02-20 12:00:00,238.95,239.4,238.78,239.11,2811.0,238.95,239.4,238.78,239.11,2811.0
2025-02-20 12:10:00,239.03,239.48,238.86,239.31,5553.0,239.03,239.48,238.86,239.31,5553.0
2025-02-20 12:20:00,239.52,239.62,238.91,238.96,3054.0,239.52,239.62,238.91,238.96,3054.0
2025-02-20 12:30:00,239.29,239.29,238.59,238.59,2463.0,239.29,239.29,238.59,238.59,2463.0
2025-02-20 12:40:00,238.62,239.07,238.58,238.83,2168.0,238.62,239.07,238.58,238.83,2168.0
2025-02-20 12:50:00,238.84,238.87,238.5,238.62,4897.0,238.84,238.87,238.5,238.62,4897.0
2025-02-20 13:00:00,238.62,238.84,238.45,238.74,4060.0,238.62,238.84,238.45,238.74,4060.0
2025-02-20 13:10:00,238.75,239.4,238.58,238.87,4605.0,238.75,239.4,238.58,238.87,4605.0
2025-02-20 13:20:00,238.7,239.73,238.7,239.68,4982.0,238.7,239.73,238.7,239.68,4982.0
2025-02-20 13:30:00,239.73,240.48,239.47,240.36,2836.0,239.73,240.48,239.47,240.36,2836.0
2025-02-20 13:40:00,240.36,241.15,240.32,241.15,11931.0,240.36,241.15,240.32,241.15,11931.0
2025-02-20 13:50:00,241.26,241.26,240.22,240.52,5405.0,241.26,241.26,240.22,240.52,5405.0
2025-02-20 14:00:00,240.52,240.86,240.36,240.86,2818.0,240.52,240.86,240.36,240.86,2818.0
2025-02-20 14:10:00,240.92,241.18,240.85,241.09,1485.0,240.92,241.18,240.85,241.09,1485.0
2025-02-20 14:20:00,240.88,241.24,240.88,241.24,3659.0,240.88,241.24,240.88,241.24,3659.0
2025-02-20 14:30:00,241.26,241.27,240.71,241.18,7534.0,241.26,241.27,240.71,241.18,7534.0
2025-02-20 14:40:00,241.27,241.92,241.27,241.81,3802.0,241.27,241.92,241.27,241.81,3802.0
2025-02-20 14:50:00,242.08,242.31,241.7,242.0,15209.0,242.08,242.31,241.7,242.0,15209.0
2025-02-20 15:00:00,242.08,242.19,241.63,242.19,2712.0,242.08,242.19,241.63,242.19,2712.0
2025-02-20 15:10:00,242.15,243.05,242.04,242.89,16774.0,242.15,243.05,242.04,242.89,16774.0
2025-02-20 15:20:00,242.98,243.51,242.9,243.49,11060.0,242.98,243.51,242.9,243.49,11060.0
2025-02-20 15:30:00,243.29,243.38,241.76,241.87,16410.0,243.29,243.38,241.76,241.87,16410.0
2025-02-20 15:40:00,241.87,242.3,241.44,242.23,24472.0,241.87,242.3,241.44,242.23,24472.0
2025-02-20 15:50:00,242.34,242.51,241.87,242.15,113561.0,242.34,242.51,241.87,242.15,113561.0
2025-02-21 09:30:00,243.99,245.95,242.75,243.99,11905.0,243.99,245.95,242.75,243.99,11905.0
2025-02-21 09:40:00,243.99,244.8,243.99,244.68,3629.0,243.99,244.8,243.99,244.68,3629.0
2025-02-21 09:50:00,244.36,244.37,242.95,244.16,11048.0,244.36,244.37,242.95,244.16,11048.0
2025-02-21 10:00:00,243.52,244.27,242.23,242.82,12492.0,243.52,244.27,242.23,242.82,12492.0
2025-02-21 10:10:00,242.85,244.18,242.78,243.43,9646.0,242.85,244.18,242.78,243.43,9646.0
2025-02-21 10:20:00,243.43,243.62,242.78,242.84,8783.0,243.43,243.62,242.78,242.84,8783.0
2025-02-21 10:30:00,242.91,243.16,242.44,243.13,4202.0,242.91,243.16,242.44,243.13,4202.0
2025-02-21 10:40:00,243.13,243.13,242.09,242.89,6385.0,243.13,243.13,242.09,242.89,6385.0
2025-02-21 10:50:00,242.65,243.19,242.3,243.18,4695.0,242.65,243.19,242.3,243.18,4695.0
2025-02-21 11:00:00,243.43,243.67,241.43,241.61,21411.0,243.43,243.67,241.43,241.61,21411.0
2025-02-21 11:10:00,241.96,242.74,241.86,242.1,10862.0,241.96,242.74,241.86,242.1,10862.0
2025-02-21 11:20:00,242.22,242.45,241.78,241.78,3503.0,242.22,242.45,241.78,241.78,3503.0
2025-02-21 11:30:00,241.72,241.92,241.55,241.56,2200.0,241.72,241.92,241.55,241.56,2200.0
2025-02-21 11:40:00,241.67,241.67,240.52,241.16,4626.0,241.67,241.67,240.52,241.16,4626.0
2025-02-21 11:50:00,241.05,241.05,240.16,240.63,3888.0,241.05,241.05,240.16,240.63,3888.0
2025-02-21 12:00:00,240.49,240.52,239.83,239.83,2474.0,240.49,240.52,239.83,239.83,2474.0
2025-02-21 12:10:00,239.52,239.99,239.33,239.7,4788.0,239.52,239.99,239.33,239.7,4788.0
2025-02-21 12:20:00,239.39,239.39,239.02,239.03,1216.0,239.39,239.39,239.02,239.03,1216.0
2025-02-21 12:30:00,239.15,239.42,238.45,238.45,3716.0,239.15,239.42,238.45,238.45,3716.0
2025-02-21 12:40:00,238.61,238.63,238.0,238.0,2116.0,238.61,238.63,238.0,238.0,2116.0
2025-02-21 12:50:00,238.18,238.63,237.88,237.88,9380.0,238.18,238.63,237.88,237.88,9380.0
2025-02-21 13:00:00,237.68,237.7,236.78,237.59,6553.0,237.68,237.7,236.78,237.59,6553.0
2025-02-21 13:10:00,237.04,237.67,236.72,237.67,4941.0,237.04,237.67,236.72,237.67,4941.0
2025-02-21 13:20:00,237.56,238.84,237.36,237.98,9486.0,237.56,238.84,237.36,237.98,9486.0
2025-02-21 13:30:00,237.92,238.77,237.72,238.46,9200.0,237.92,238.77,237.72,238.46,9200.0
2025-02-21 13:40:00,238.45,238.45,237.75,238.27,8042.0,238.45,238.45,237.75,238.27,8042.0
2025-02-21 13:50:00,238.38,238.38,237.47,237.63,8351.0,238.38,238.38,237.47,237.63,8351.0
2025-02-21 14:00:00,237.73,237.84,236.67,237.16,11163.0,237.73,237.84,236.67,237.16,11163.0
2025-02-21 14:10:00,237.16,237.16,236.44,236.63,10407.0,237.16,237.16,236.44,236.63,10407.0
2025-02-21 14:20:00,236.55,236.55,234.79,235.19,7940.0,236.55,236.55,234.79,235.19,7940.0
2025-02-21 14:30:00,235.19,235.45,234.17,234.17,7087.0,235.19,235.45,234.17,234.17,7087.0
2025-02-21 14:40:00,234.19,234.31,233.68,233.99,5502.0,234.19,234.31,233.68,233.99,5502.0
2025-02-21 14:50:00,233.99,234.63,233.92,233.92,10954.0,233.99,234.63,233.92,233.92,10954.0
2025-02-21 15:00:00,233.81,234.24,233.61,233.79,10548.0,233.81,234.24,233.61,233.79,10548.0
2025-02-21 15:10:00,233.79,234.9,233.79,234.39,16094.0,233.79,234.9,233.79,234.39,16094.0
2025-02-21 15:20:00,234.14,234.97,234.09,234.27,13632.0,234.14,234.97,234.09,234.27,13632.0
2025-02-21 15:30:00,234.3,235.08,234.29,234.75,16211.0,234.3,235.08,234.29,234.75,16211.0
2025-02-21 15:40:00,234.69,235.02,234.15,234.99,26349.0,234.69,235.02,234.15,234.99,26349.0
2025-02-21 15:50:00,235.12,235.94,234.61,235.82,109957.0,235.12,235.94,234.61,235.82,109957.0
2025-02-24 09:30:00,237.19,238.09,235.0,235.37,12129.0,237.19,238.09,235.0,235.37,12129.0
2025-02-24 09:40:00,235.37,236.12,234.62,235.39,14180.0,235.37,236.12,234.62,235.39,14180.0
2025-02-24 09:50:00,235.63,235.79,232.18,232.73,21744.0,235.63,235.79,232.18,232.73,21744.0
2025-02-24 10:00:00,232.8,233.86,230.71,231.32,35109.0,232.8,233.86,230.71,231.32,35109.0
2025-02-24 10:10:00,231.74,231.74,229.65,230.56,10926.0,231.74,231.74,229.65,230.56,10926.0
2025-02-24 10:20:00,230.74,232.26,230.62,232.14,31599.0,230.74,232.26,230.62,232.14,31599.0
2025-02-24 10:30:00,232.14,232.96,231.67,232.19,28224.0,232.14,232.96,231.67,232.19,28224.0
2025-02-24 10:40:00,232.19,232.42,230.56,230.94,13947.0,232.19,232.42,230.56,230.94,13947.0
2025-02-24 10:50:00,231.26,231.71,230.62,231.71,13463.0,231.26,231.71,230.62,231.71,13463.0
2025-02-24 11:00:00,231.84,232.66,231.76,232.09,8717.0,231.84,232.66,231.76,232.09,8717.0
2025-02-24 11:10:00,232.09,233.14,231.81,232.75,16130.0,232.09,233.14,231.81,232.75,16130.0
2025-02-24 11:20:00,232.75,234.67,232.75,234.35,19227.0,232.75,234.67,232.75,234.35,19227.0
2025-02-24 11:30:00,234.06,234.33,233.27,233.28,6167.0,234.06,234.33,233.27,233.28,6167.0
2025-02-24 11:40:00,233.28,234.49,233.21,234.18,7947.0,233.28,234.49,233.21,234.18,7947.0
2025-02-24 11:50:00,234.18,234.18,233.41,233.41,4468.0,234.18,234.18,233.41,233.41,4468.0
2025-02-24 12:00:00,233.64,235.73,233.63,234.82,15850.0,233.64,235.73,233.63,234.82,15850.0
2025-02-24 12:10:00,235.25,235.26,234.5,234.76,3107.0,235.25,235.26,234.5,234.76,3107.0
2025-02-24 12:20:00,234.76,234.83,234.36,234.47,13483.0,234.76,234.83,234.36,234.47,13483.0
2025-02-24 12:30:00,234.37,234.86,234.11,234.42,25219.0,234.37,234.86,234.11,234.42,25219.0
2025-02-24 12:40:00,234.56,235.23,234.39,234.58,5231.0,234.56,235.23,234.39,234.58,5231.0
2025-02-24 12:50:00,234.55,234.63,233.88,234.3,4955.0,234.55,234.63,233.88,234.3,4955.0
2025-02-24 13:00:00,234.0,234.24,233.47,234.06,4875.0,234.0,234.24,233.47,234.06,4875.0
2025-02-24 13:10:00,234.06,234.59,233.91,234.36,5629.0,234.06,234.59,233.91,234.36,5629.0
2025-02-24 13:20:00,234.14,234.49,234.04,234.31,4326.0,234.14,234.49,234.04,234.31,4326.0
2025-02-24 13:30:00,234.33,234.58,233.98,234.19,4866.0,234.33,234.58,233.98,234.19,4866.0
2025-02-24 13:40:00,234.0,234.16,233.91,234.1,3477.0,234.0,234.16,233.91,234.1,3477.0
2025-02-24 13:50:00,234.1,235.13,234.07,235.13,27452.0,234.1,235.13,234.07,235.13,27452.0
2025-02-24 14:00:00,235.13,236.74,235.13,236.49,35895.0,235.13,236.74,235.13,236.49,35895.0
2025-02-24 14:10:00,236.48,236.55,235.81,236.02,17859.0,236.48,236.55,235.81,236.02,17859.0
2025-02-24 14:20:00,236.02,236.76,235.8,236.42,14255.0,236.02,236.76,235.8,236.42,14255.0
2025-02-24 14:30:00,236.43,237.47,236.25,236.73,16231.0,236.43,237.47,236.25,236.73,16231.0
2025-02-24 14:40:00,236.73,237.05,236.38,236.6,8913.0,236.73,237.05,236.38,236.6,8913.0
2025-02-24 14:50:00,236.44,236.8,236.24,236.54,12277.0,236.44,236.8,236.24,236.54,12277.0
2025-02-24 15:00:00,236.54,236.69,235.96,236.34,13557.0,236.54,236.69,235.96,236.34,13557.0
2025-02-24 15:10:00,236.32,236.5,236.01,236.1,6150.0,236.32,236.5,236.01,236.1,6150.0
2025-02-24 15:20:00,236.08,236.57,236.01,236.5,15503.0,236.08,236.57,236.01,236.5,15503.0
2025-02-24 15:30:00,236.21,236.66,236.2,236.38,16120.0,236.21,236.66,236.2,236.38,16120.0
2025-02-24 15:40:00,236.28,237.56,236.23,237.06,46987.0,236.28,237.56,236.23,237.06,46987.0
2025-02-24 15:50:00,237.19,237.47,235.49,235.82,100468.0,237.19,237.47,235.49,235.82,100468.0
2025-02-25 09:30:00,236.59,240.21,236.21,238.96,8710.0,236.59,240.21,236.21,238.96,8710.0
2025-02-25 09:40:00,239.72,239.79,237.76,239.42,29566.0,239.72,239.79,237.76,239.42,29566.0
2025-02-25 09:50:00,239.39,239.85,238.53,239.53,33284.0,239.39,239.85,238.53,239.53,33284.0
2025-02-25 10:00:00,239.53,239.53,237.89,238.27,12846.0,239.53,239.53,237.89,238.27,12846.0
2025-02-25 10:10:00,238.5,238.72,237.44,237.44,16968.0,238.5,238.72,237.44,237.44,16968.0
2025-02-25 10:20:00,236.98,237.31,235.98,237.06,23668.0,236.98,237.31,235.98,237.06,23668.0
2025-02-25 10:30:00,237.2,237.32,235.79,236.66,16415.0,237.2,237.32,235.79,236.66,16415.0
2025-02-25 10:40:00,236.73,237.17,236.32,237.17,8513.0,236.73,237.17,236.32,237.17,8513.0
2025-02-25 10:50:00,237.05,238.82,237.05,237.88,14556.0,237.05,238.82,237.05,237.88,14556.0
2025-02-25 11:00:00,237.97,238.08,236.7,237.29,15702.0,237.97,238.08,236.7,237.29,15702.0
2025-02-25 11:10:00,237.35,237.43,235.47,235.81,8732.0,237.35,237.43,235.47,235.81,8732.0
2025-02-25 11:20:00,235.72,236.3,235.11,235.12,4220.0,235.72,236.3,235.11,235.12,4220.0
2025-02-25 11:30:00,235.88,236.05,235.1,235.99,8471.0,235.88,236.05,235.1,235.99,8471.0
2025-02-25 11:40:00,235.99,235.99,235.16,235.58,3710.0,235.99,235.99,235.16,235.58,3710.0
2025-02-25 11:50:00,235.58,236.12,235.48,235.84,5407.0,235.58,236.12,235.48,235.84,5407.0
2025-02-25 12:00:00,235.83,235.83,234.94,235.11,4538.0,235.83,235.83,234.94,235.11,4538.0
2025-02-25 12:10:00,235.14,235.44,234.99,235.15,4317.0,235.14,235.44,234.99,235.15,4317.0
2025-02-25 12:20:00,235.14,235.28,234.71,235.28,8318.0,235.14,235.28,234.71,235.28,8318.0
2025-02-25 12:30:00,235.56,236.21,235.56,236.14,8086.0,235.56,236.21,235.56,236.14,8086.0
2025-02-25 12:40:00,236.01,236.23,235.66,235.86,6203.0,236.01,236.23,235.66,235.86,6203.0
2025-02-25 12:50:00,235.98,236.71,235.98,236.46,4785.0,235.98,236.71,235.98,236.46,4785.0
2025-02-25 13:00:00,236.47,237.37,236.28,237.35,4356.0,236.47,237.37,236.28,237.35,4356.0
2025-02-25 13:10:00,237.36,237.41,236.68,236.96,10699.0,237.36,237.41,236.68,236.96,10699.0
2025-02-25 13:20:00,237.15,237.28,236.82,236.82,3581.0,237.15,237.28,236.82,236.82,3581.0
2025-02-25 13:30:00,236.89,237.9,236.86,237.9,5945.0,236.89,237.9,236.86,237.9,5945.0
2025-02-25 13:40:00,238.1,238.1,237.44,237.64,4329.0,238.1,238.1,237.44,237.64,4329.0
2025-02-25 13:50:00,237.64,237.64,236.94,237.11,5258.0,237.64,237.64,236.94,237.11,5258.0
2025-02-25 14:00:00,237.11,237.24,236.67,236.82,11726.0,237.11,237.24,236.67,236.82,11726.0
2025-02-25 14:10:00,236.88,236.88,235.62,235.88,5354.0,236.88,236.88,235.62,235.88,5354.0
2025-02-25 14:20:00,235.87,235.89,235.06,235.06,11987.0,235.87,235.89,235.06,235.06,11987.0
2025-02-25 14:30:00,235.11,236.03,235.08,236.03,10772.0,235.11,236.03,235.08,236.03,10772.0
2025-02-25 14:40:00,236.02,236.23,235.31,235.98,21441.0,236.02,236.23,235.31,235.98,21441.0
2025-02-25 14:50:00,235.94,235.94,235.45,235.49,4593.0,235.94,235.94,235.45,235.49,4593.0
2025-02-25 15:00:00,235.51,235.78,235.04,235.72,9280.0,235.51,235.78,235.04,235.72,9280.0
2025-02-25 15:10:00,235.66,235.99,235.18,235.99,12450.0,235.66,235.99,235.18,235.99,12450.0
2025-02-25 15:20:00,236.01,236.71,235.88,235.94,14832.0,236.01,236.71,235.88,235.94,14832.0
2025-02-25 15:30:00,235.99,235.99,234.96,234.96,18118.0,235.99,235.99,234.96,234.96,18118.0
2025-02-25 15:40:00,235.07,236.66,234.76,236.56,40419.0,235.07,236.66,234.76,236.56,40419.0
2025-02-25 15:50:00,236.47,236.68,235.23,236.23,120314.0,236.47,236.68,235.23,236.23,120314.0
2025-02-26 09:30:00,238.9,246.69,237.95,244.01,72347.0,238.9,246.69,237.95,244.01,72347.0
2025-02-26 09:40:00,244.02,247.98,243.47,246.34,91619.0,244.02,247.98,243.47,246.34,91619.0
2025-02-26 09:50:00,246.34,248.69,245.97,247.66,46636.0,246.34,248.69,245.97,247.66,46636.0
2025-02-26 10:00:00,247.1,247.1,245.08,246.71,13493.0,247.1,247.1,245.08,246.71,13493.0
2025-02-26 10:10:00,246.71,247.28,244.42,244.59,26393.0,246.71,247.28,244.42,244.59,26393.0
2025-02-26 10:20:00,244.59,245.56,244.24,245.35,17489.0,244.59,245.56,244.24,245.35,17489.0
2025-02-26 10:30:00,245.42,246.59,244.97,245.93,16071.0,245.42,246.59,244.97,245.93,16071.0
2025-02-26 10:40:00,245.93,247.2,245.9,246.84,4783.0,245.93,247.2,245.9,246.84,4783.0
2025-02-26 10:50:00,246.83,247.43,246.32,246.88,14866.0,246.83,247.43,246.32,246.88,14866.0
2025-02-26 11:00:00,246.95,247.74,246.74,247.34,6822.0,246.95,247.74,246.74,247.34,6822.0
2025-02-26 11:10:00,247.44,247.66,246.88,247.34,14517.0,247.44,247.66,246.88,247.34,14517.0
2025-02-26 11:20:00,247.62,249.68,247.09,248.54,43890.0,247.62,249.68,247.09,248.54,43890.0
2025-02-26 11:30:00,248.68,251.37,248.22,251.37,52309.0,248.68,251.37,248.22,251.37,52309.0
2025-02-26 11:40:00,251.46,253.27,251.22,251.92,58405.0,251.46,253.27,251.22,251.92,58405.0
2025-02-26 11:50:00,251.92,252.24,248.85,249.67,33685.0,251.92,252.24,248.85,249.67,33685.0
2025-02-26 12:00:00,249.66,251.23,249.32,250.9,10281.0,249.66,251.23,249.32,250.9,10281.0
2025-02-26 12:10:00,250.9,253.56,250.54,253.56,35599.0,250.9,253.56,250.54,253.56,35599.0
2025-02-26 12:20:00,253.69,253.69,251.01,251.79,14211.0,253.69,253.69,251.01,251.79,14211.0
2025-02-26 12:30:00,251.33,252.12,250.18,250.18,17529.0,251.33,252.12,250.18,250.18,17529.0
2025-02-26 12:40:00,250.24,250.84,249.81,250.3,10173.0,250.24,250.84,249.81,250.3,10173.0
2025-02-26 12:50:00,250.38,251.35,250.22,251.07,17557.0,250.38,251.35,250.22,251.07,17557.0
2025-02-26 13:00:00,250.89,251.24,250.73,251.0,7703.0,250.89,251.24,250.73,251.0,7703.0
2025-02-26 13:10:00,251.13,251.41,250.64,251.41,10693.0,251.13,251.41,250.64,251.41,10693.0
2025-02-26 13:20:00,251.29,251.55,250.77,250.86,6975.0,251.29,251.55,250.77,250.86,6975.0
2025-02-26 13:30:00,250.86,251.1,250.25,251.1,13720.0,250.86,251.1,250.25,251.1,13720.0
2025-02-26 13:40:00,250.87,251.29,250.42,250.7,13578.0,250.87,251.29,250.42,250.7,13578.0
2025-02-26 13:50:00,250.58,250.58,249.08,249.51,13858.0,250.58,250.58,249.08,249.51,13858.0
2025-02-26 14:00:00,249.15,249.63,248.65,248.67,8352.0,249.15,249.63,248.65,248.67,8352.0
2025-02-26 14:10:00,248.63,249.76,248.63,249.54,8359.0,248.63,249.76,248.63,249.54,8359.0
2025-02-26 14:20:00,249.57,249.59,248.91,249.22,7645.0,249.57,249.59,248.91,249.22,7645.0
2025-02-26 14:30:00,249.14,250.62,249.14,250.07,9260.0,249.14,250.62,249.14,250.07,9260.0
2025-02-26 14:40:00,249.98,250.06,249.55,249.74,9128.0,249.98,250.06,249.55,249.74,9128.0
2025-02-26 14:50:00,249.73,249.93,248.91,248.91,5446.0,249.73,249.93,248.91,248.91,5446.0
2025-02-26 15:00:00,248.73,249.48,248.47,248.89,5843.0,248.73,249.48,248.47,248.89,5843.0
2025-02-26 15:10:00,249.0,249.5,248.99,249.5,7188.0,249.0,249.5,248.99,249.5,7188.0
2025-02-26 15:20:00,249.26,249.51,247.64,248.2,17787.0,249.26,249.51,247.64,248.2,17787.0
2025-02-26 15:30:00,248.45,249.92,248.22,249.7,13912.0,248.45,249.92,248.22,249.7,13912.0
2025-02-26 15:40:00,249.87,251.0,249.68,250.75,27847.0,249.87,251.0,249.68,250.75,27847.0
2025-02-26 15:50:00,250.53,250.97,249.18,249.22,181122.0,250.53,250.97,249.18,249.22,181122.0
2025-02-27 09:30:00,248.26,250.42,246.84,246.84,11582.0,248.26,250.42,246.84,246.84,11582.0
2025-02-27 09:40:00,247.69,247.84,245.14,247.08,8529.0,247.69,247.84,245.14,247.08,8529.0
2025-02-27 09:50:00,247.59,247.6,243.75,243.76,6766.0,247.59,247.6,243.75,243.76,6766.0
2025-02-27 10:00:00,242.99,243.48,241.98,241.99,25774.0,242.99,243.48,241.98,241.99,25774.0
2025-02-27 10:10:00,242.21,245.24,241.99,244.71,9639.0,242.21,245.24,241.99,244.71,9639.0
2025-02-27 10:20:00,244.7,246.53,244.49,245.96,7761.0,244.7,246.53,244.49,245.96,7761.0
2025-02-27 10:30:00,245.96,246.45,245.08,245.77,9471.0,245.96,246.45,245.08,245.77,9471.0
2025-02-27 10:40:00,245.47,246.01,245.23,245.85,3693.0,245.47,246.01,245.23,245.85,3693.0
2025-02-27 10:50:00,245.87,246.77,245.77,246.68,8753.0,245.87,246.77,245.77,246.68,8753.0
2025-02-27 11:00:00,246.78,247.56,246.27,246.74,12466.0,246.78,247.56,246.27,246.74,12466.0
2025-02-27 11:10:00,246.64,247.48,246.32,247.47,4605.0,246.64,247.48,246.32,247.47,4605.0
2025-02-27 11:20:00,247.55,247.55,245.82,245.84,10372.0,247.55,247.55,245.82,245.84,10372.0
2025-02-27 11:30:00,246.0,246.7,245.9,246.59,3322.0,246.0,246.7,245.9,246.59,3322.0
2025-02-27 11:40:00,246.28,247.03,245.89,246.22,7510.0,246.28,247.03,245.89,246.22,7510.0
2025-02-27 11:50:00,246.22,246.25,244.09,244.25,9781.0,246.22,246.25,244.09,244.25,9781.0
2025-02-27 12:00:00,244.51,244.51,243.53,243.76,3642.0,244.51,244.51,243.53,243.76,3642.0
2025-02-27 12:10:00,243.55,243.55,242.85,243.0,4765.0,243.55,243.55,242.85,243.0,4765.0
2025-02-27 12:20:00,243.17,245.11,242.9,245.1,7378.0,243.17,245.11,242.9,245.1,7378.0
2025-02-27 12:30:00,245.33,245.48,244.8,245.07,6931.0,245.33,245.48,244.8,245.07,6931.0
2025-02-27 12:40:00,244.94,244.94,244.17,244.82,5300.0,244.94,244.94,244.17,244.82,5300.0
2025-02-27 12:50:00,244.69,245.24,244.34,244.88,6388.0,244.69,245.24,244.34,244.88,6388.0
2025-02-27 13:00:00,244.88,245.44,244.87,245.25,4652.0,244.88,245.44,244.87,245.25,4652.0
2025-02-27 13:10:00,245.01,245.65,244.96,245.46,3377.0,245.01,245.65,244.96,245.46,3377.0
2025-02-27 13:20:00,245.37,245.43,244.71,245.1,2724.0,245.37,245.43,244.71,245.1,2724.0
2025-02-27 13:30:00,245.36,246.0,245.36,245.5,6153.0,245.36,246.0,245.36,245.5,6153.0
2025-02-27 13:40:00,245.48,246.04,245.4,245.94,3683.0,245.48,246.04,245.4,245.94,3683.0
2025-02-27 13:50:00,245.83,245.85,245.05,245.06,5449.0,245.83,245.85,245.05,245.06,5449.0
2025-02-27 14:00:00,245.34,245.34,245.02,245.11,3524.0,245.34,245.34,245.02,245.11,3524.0
2025-02-27 14:10:00,245.12,245.48,244.73,245.08,7781.0,245.12,245.48,244.73,245.08,7781.0
2025-02-27 14:20:00,245.11,245.12,244.29,244.29,10529.0,245.11,245.12,244.29,244.29,10529.0
2025-02-27 14:30:00,244.03,244.38,243.53,243.99,18043.0,244.03,244.38,243.53,243.99,18043.0
2025-02-27 14:40:00,244.03,244.7,243.73,244.55,9259.0,244.03,244.7,243.73,244.55,9259.0
2025-02-27 14:50:00,244.71,245.06,243.7,243.99,18657.0,244.71,245.06,243.7,243.99,18657.0
2025-02-27 15:00:00,243.84,243.94,243.04,243.26,11320.0,243.84,243.94,243.04,243.26,11320.0
2025-02-27 15:10:00,243.26,243.49,243.04,243.24,9689.0,243.26,243.49,243.04,243.24,9689.0
2025-02-27 15:20:00,243.01,243.71,242.63,242.77,16800.0,243.01,243.71,242.63,242.77,16800.0
2025-02-27 15:30:00,242.81,243.07,242.28,242.35,19424.0,242.81,243.07,242.28,242.35,19424.0
2025-02-27 15:40:00,242.51,242.51,241.79,241.97,26505.0,242.51,242.51,241.79,241.97,26505.0
2025-02-27 15:50:00,241.85,242.82,241.42,242.8,111717.0,241.85,242.82,241.42,242.8,111717.0
2025-02-28 09:30:00,243.52,247.37,243.4,246.92,45794.0,243.52,247.37,243.4,246.92,45794.0
2025-02-28 09:40:00,246.92,247.5,244.5,245.56,35479.0,246.92,247.5,244.5,245.56,35479.0
2025-02-28 09:50:00,245.31,246.54,245.0,245.4,6188.0,245.31,246.54,245.0,245.4,6188.0
2025-02-28 10:00:00,245.18,246.82,245.17,246.26,7865.0,245.18,246.82,245.17,246.26,7865.0
2025-02-28 10:10:00,246.27,247.25,246.2,246.63,16647.0,246.27,247.25,246.2,246.63,16647.0
2025-02-28 10:20:00,246.38,248.28,246.25,248.28,6010.0,246.38,248.28,246.25,248.28,6010.0
2025-02-28 10:30:00,247.99,248.73,247.71,248.47,18395.0,247.99,248.73,247.71,248.47,18395.0
2025-02-28 10:40:00,248.5,248.89,247.83,248.01,13466.0,248.5,248.89,247.83,248.01,13466.0
2025-02-28 10:50:00,248.51,248.91,248.32,248.91,3369.0,248.51,248.91,248.32,248.91,3369.0
2025-02-28 11:00:00,248.6,248.6,247.2,247.2,7863.0,248.6,248.6,247.2,247.2,7863.0
2025-02-28 11:10:00,247.02,248.04,246.59,248.01,24284.0,247.02,248.04,246.59,248.01,24284.0
2025-02-28 11:20:00,247.98,247.98,247.01,247.11,16275.0,247.98,247.98,247.01,247.11,16275.0
2025-02-28 11:30:00,246.94,247.75,246.83,247.52,10547.0,246.94,247.75,246.83,247.52,10547.0
2025-02-28 11:40:00,247.76,248.25,247.76,247.93,4801.0,247.76,248.25,247.76,247.93,4801.0
2025-02-28 11:50:00,247.93,247.98,246.95,247.13,15355.0,247.93,247.98,246.95,247.13,15355.0
2025-02-28 12:00:00,246.95,247.53,246.95,247.3,5546.0,246.95,247.53,246.95,247.3,5546.0
2025-02-28 12:10:00,247.36,248.05,247.19,248.05,11897.0,247.36,248.05,247.19,248.05,11897.0
2025-02-28 12:20:00,248.08,248.08,247.03,247.74,19470.0,248.08,248.08,247.03,247.74,19470.0
2025-02-28 12:30:00,247.44,247.58,247.08,247.27,11404.0,247.44,247.58,247.08,247.27,11404.0
2025-02-28 12:40:00,247.23,247.29,245.63,245.82,32253.0,247.23,247.29,245.63,245.82,32253.0
2025-02-28 12:50:00,245.74,246.25,245.13,245.2,13214.0,245.74,246.25,245.13,245.2,13214.0
2025-02-28 13:00:00,245.11,245.73,245.1,245.5,5794.0,245.11,245.73,245.1,245.5,5794.0
2025-02-28 13:10:00,245.51,245.69,244.29,244.42,40429.0,245.51,245.69,244.29,244.42,40429.0
2025-02-28 13:20:00,244.57,245.55,244.08,245.33,38803.0,244.57,245.55,244.08,245.33,38803.0
2025-02-28 13:30:00,245.54,246.32,245.42,246.31,5108.0,245.54,246.32,245.42,246.31,5108.0
2025-02-28 13:40:00,246.33,246.67,245.99,246.36,6550.0,246.33,246.67,245.99,246.36,6550.0
2025-02-28 13:50:00,246.44,246.65,245.43,245.44,6976.0,246.44,246.65,245.43,245.44,6976.0
2025-02-28 14:00:00,245.3,246.1,245.3,245.81,8917.0,245.3,246.1,245.3,245.81,8917.0
2025-02-28 14:10:00,245.71,245.99,245.37,245.96,19769.0,245.71,245.99,245.37,245.96,19769.0
2025-02-28 14:20:00,245.99,246.02,245.09,245.65,28208.0,245.99,246.02,245.09,245.65,28208.0
2025-02-28 14:30:00,245.53,246.9,245.52,246.9,3946.0,245.53,246.9,245.52,246.9,3946.0
2025-02-28 14:40:00,246.89,247.14,246.48,247.14,4187.0,246.89,247.14,246.48,247.14,4187.0
2025-02-28 14:50:00,247.07,247.21,246.37,246.83,11247.0,247.07,247.21,246.37,246.83,11247.0
2025-02-28 15:00:00,246.87,247.02,246.48,246.99,3150.0,246.87,247.02,246.48,246.99,3150.0
2025-02-28 15:10:00,247.05,247.06,245.46,245.56,11274.0,247.05,247.06,245.46,245.56,11274.0
2025-02-28 15:20:00,245.56,245.81,245.24,245.45,15566.0,245.56,245.81,245.24,245.45,15566.0
2025-02-28 15:30:00,245.45,246.0,245.22,246.0,63761.0,245.45,246.0,245.22,246.0,63761.0
2025-02-28 15:40:00,246.0,247.94,246.0,247.86,29393.0,246.0,247.94,246.0,247.86,29393.0
2025-02-28 15:50:00,247.9,249.86,247.89,249.41,153531.0,247.9,249.86,247.89,249.41,153531.0
2025-03-03 09:30:00,249.74,249.74,243.76,246.7,39223.0,249.74,249.74,243.76,246.7,39223.0
2025-03-03 09:40:00,247.02,247.02,244.02,244.32,16741.0,247.02,247.02,244.02,244.32,16741.0
2025-03-03 09:50:00,244.58,245.47,243.85,245.03,17598.0,244.58,245.47,243.85,245.03,17598.0
2025-03-03 10:00:00,244.59,246.52,243.73,245.89,34161.0,244.59,246.52,243.73,245.89,34161.0
2025-03-03 10:10:00,245.74,247.3,245.73,246.2,17320.0,245.74,247.3,245.73,246.2,17320.0
2025-03-03 10:20:00,246.49,247.03,246.41,246.91,7705.0,246.49,247.03,246.41,246.91,7705.0
2025-03-03 10:30:00,246.9,246.95,245.83,246.41,15442.0,246.9,246.95,245.83,246.41,15442.0
2025-03-03 10:40:00,246.15,246.86,245.89,246.25,6892.0,246.15,246.86,245.89,246.25,6892.0
2025-03-03 10:50:00,246.26,246.49,245.26,245.34,12400.0,246.26,246.49,245.26,245.34,12400.0
2025-03-03 11:00:00,245.34,245.67,244.47,244.79,9836.0,245.34,245.67,244.47,244.79,9836.0
2025-03-03 11:10:00,244.79,245.41,244.4,245.14,6538.0,244.79,245.41,244.4,245.14,6538.0
2025-03-03 11:20:00,245.16,245.41,242.32,242.56,111235.0,245.16,245.41,242.32,242.56,111235.0
2025-03-03 11:30:00,242.87,242.91,242.27,242.69,5740.0,242.87,242.91,242.27,242.69,5740.0
2025-03-03 11:40:00,242.66,243.05,242.1,242.93,7160.0,242.66,243.05,242.1,242.93,7160.0
2025-03-03 11:50:00,243.18,243.98,243.08,243.98,3109.0,243.18,243.98,243.08,243.98,3109.0
2025-03-03 12:00:00,243.71,243.91,243.37,243.49,4723.0,243.71,243.91,243.37,243.49,4723.0
2025-03-03 12:10:00,243.68,244.6,243.48,244.3,7074.0,243.68,244.6,243.48,244.3,7074.0
2025-03-03 12:20:00,244.31,244.31,243.56,243.61,12002.0,244.31,244.31,243.56,243.61,12002.0
2025-03-03 12:30:00,243.61,244.16,243.52,244.16,10448.0,243.61,244.16,243.52,244.16,10448.0
2025-03-03 12:40:00,244.19,244.95,244.19,244.69,4832.0,244.19,244.95,244.19,244.69,4832.0
2025-03-03 12:50:00,244.71,244.73,243.42,243.48,6297.0,244.71,244.73,243.42,243.48,6297.0
2025-03-03 13:00:00,243.7,243.7,242.71,242.97,4933.0,243.7,243.7,242.71,242.97,4933.0
2025-03-03 13:10:00,242.77,243.4,242.68,242.96,9336.0,242.77,243.4,242.68,242.96,9336.0
2025-03-03 13:20:00,242.93,243.17,242.19,242.19,7733.0,242.93,243.17,242.19,242.19,7733.0
2025-03-03 13:30:00,242.16,242.51,241.45,241.89,17371.0,242.16,242.51,241.45,241.89,17371.0
2025-03-03 13:40:00,241.93,242.74,241.92,242.31,12721.0,241.93,242.74,241.92,242.31,12721.0
2025-03-03 13:50:00,242.18,242.4,241.3,241.43,5926.0,242.18,242.4,241.3,241.43,5926.0
2025-03-03 14:00:00,241.35,241.81,240.67,241.22,12641.0,241.35,241.81,240.67,241.22,12641.0
2025-03-03 14:10:00,241.02,241.37,240.42,240.52,17364.0,241.02,241.37,240.42,240.52,17364.0
2025-03-03 14:20:00,240.52,240.65,239.88,240.04,6054.0,240.52,240.65,239.88,240.04,6054.0
2025-03-03 14:30:00,240.11,240.54,239.87,240.38,13777.0,240.11,240.54,239.87,240.38,13777.0
2025-03-03 14:40:00,240.38,240.83,239.68,239.71,12917.0,240.38,240.83,239.68,239.71,12917.0
2025-03-03 14:50:00,239.72,239.91,237.91,238.0,16012.0,239.72,239.91,237.91,238.0,16012.0
2025-03-03 15:00:00,237.86,238.06,236.61,236.94,21377.0,237.86,238.06,236.61,236.94,21377.0
2025-03-03 15:10:00,236.95,236.95,235.38,235.39,9472.0,236.95,236.95,235.38,235.39,9472.0
2025-03-03 15:20:00,235.57,235.72,234.7,235.36,24973.0,235.57,235.72,234.7,235.36,24973.0
2025-03-03 15:30:00,235.48,236.58,235.39,235.85,21875.0,235.48,236.58,235.39,235.85,21875.0
2025-03-03 15:40:00,235.99,236.12,234.58,235.69,32475.0,235.99,236.12,234.58,235.69,32475.0
2025-03-03 15:50:00,235.63,235.78,234.87,235.7,141751.0,235.63,235.78,234.87,235.7,141751.0
2025-03-04 09:30:00,230.46,231.59,223.21,224.08,77287.0,230.46,231.59,223.21,224.08,77287.0
2025-03-04 09:40:00,224.28,226.77,222.24,226.43,45270.0,224.28,226.77,222.24,226.43,45270.0
2025-03-04 09:50:00,226.12,226.19,223.92,224.44,19150.0,226.12,226.19,223.92,224.44,19150.0
2025-03-04 10:00:00,224.44,225.82,223.8,224.89,23584.0,224.44,225.82,223.8,224.89,23584.0
2025-03-04 10:10:00,224.73,226.42,224.17,224.31,27094.0,224.73,226.42,224.17,224.31,27094.0
2025-03-04 10:20:00,224.31,225.44,223.51,224.88,14485.0,224.31,225.44,223.51,224.88,14485.0
2025-03-04 10:30:00,224.93,226.42,224.63,224.67,26111.0,224.93,226.42,224.63,224.67,26111.0
2025-03-04 10:40:00,224.63,225.12,224.08,224.58,19071.0,224.63,225.12,224.08,224.58,19071.0
2025-03-04 10:50:00,224.58,224.58,222.26,222.78,16592.0,224.58,224.58,222.26,222.78,16592.0
2025-03-04 11:00:00,222.78,223.54,222.52,222.52,14504.0,222.78,223.54,222.52,222.52,14504.0
2025-03-04 11:10:00,222.88,223.79,222.43,222.58,16505.0,222.88,223.79,222.43,222.58,16505.0
2025-03-04 11:20:00,222.79,223.6,222.79,223.31,11976.0,222.79,223.6,222.79,223.31,11976.0
2025-03-04 11:30:00,223.44,223.9,223.22,223.89,11033.0,223.44,223.9,223.22,223.89,11033.0
2025-03-04 11:40:00,223.91,225.94,223.73,225.94,16413.0,223.91,225.94,223.73,225.94,16413.0
2025-03-04 11:50:00,225.95,226.6,225.09,226.0,11670.0,225.95,226.6,225.09,226.0,11670.0
2025-03-04 12:00:00,226.12,226.4,225.61,226.09,18372.0,226.12,226.4,225.61,226.09,18372.0
2025-03-04 12:10:00,226.1,226.69,225.91,226.62,12784.0,226.1,226.69,225.91,226.62,12784.0
2025-03-04 12:20:00,226.75,227.85,226.67,227.85,11045.0,226.75,227.85,226.67,227.85,11045.0
2025-03-04 12:30:00,227.73,228.71,227.39,228.48,10590.0,227.73,228.71,227.39,228.48,10590.0
2025-03-04 12:40:00,228.55,228.92,228.06,228.25,16384.0,228.55,228.92,228.06,228.25,16384.0
2025-03-04 12:50:00,228.21,228.72,227.79,227.85,6700.0,228.21,228.72,227.79,227.85,6700.0
2025-03-04 13:00:00,227.85,228.25,227.32,228.25,11269.0,227.85,228.25,227.32,228.25,11269.0
2025-03-04 13:10:00,228.24,228.99,228.24,228.61,9083.0,228.24,228.99,228.24,228.61,9083.0
2025-03-04 13:20:00,228.62,228.78,228.17,228.47,6629.0,228.62,228.78,228.17,228.47,6629.0
2025-03-04 13:30:00,228.55,228.89,228.12,228.62,18261.0,228.55,228.89,228.12,228.62,18261.0
2025-03-04 13:40:00,228.7,229.26,228.15,229.25,18448.0,228.7,229.26,228.15,229.25,18448.0
2025-03-04 13:50:00,229.25,230.2,229.22,229.81,8216.0,229.25,230.2,229.22,229.81,8216.0
2025-03-04 14:00:00,229.99,230.64,229.84,230.56,23724.0,229.99,230.64,229.84,230.56,23724.0
2025-03-04 14:10:00,230.56,231.16,230.43,230.56,43444.0,230.56,231.16,230.43,230.56,43444.0
2025-03-04 14:20:00,230.56,231.86,230.55,231.27,12261.0,230.56,231.86,230.55,231.27,12261.0
2025-03-04 14:30:00,231.34,231.35,230.58,231.12,9225.0,231.34,231.35,230.58,231.12,9225.0
2025-03-04 14:40:00,231.06,231.77,231.02,231.46,18458.0,231.06,231.77,231.02,231.46,18458.0
2025-03-04 14:50:00,231.47,232.17,231.29,231.97,7610.0,231.47,232.17,231.29,231.97,7610.0
2025-03-04 15:00:00,231.97,233.36,231.88,232.83,39476.0,231.97,233.36,231.88,232.83,39476.0
2025-03-04 15:10:00,232.87,233.1,232.18,232.95,19662.0,232.87,233.1,232.18,232.95,19662.0
2025-03-04 15:20:00,232.95,233.76,232.83,232.85,15066.0,232.95,233.76,232.83,232.85,15066.0
2025-03-04 15:30:00,232.89,232.89,230.76,231.26,43756.0,232.89,232.89,230.76,231.26,43756.0
2025-03-04 15:40:00,231.21,231.21,229.78,230.12,40344.0,231.21,231.21,229.78,230.12,40344.0
2025-03-04 15:50:00,230.0,230.44,228.8,230.27,123698.0,230.0,230.44,228.8,230.27,123698.0
2025-03-05 09:30:00,228.12,230.21,226.2,230.21,126071.0,228.12,230.21,226.2,230.21,126071.0
2025-03-05 09:40:00,230.86,234.39,230.85,232.91,15861.0,230.86,234.39,230.85,232.91,15861.0
2025-03-05 09:50:00,233.43,234.41,231.66,234.35,64114.0,233.43,234.41,231.66,234.35,64114.0
2025-03-05 10:00:00,234.92,236.91,232.48,233.75,46527.0,234.92,236.91,232.48,233.75,46527.0
2025-03-05 10:10:00,233.44,234.99,233.22,233.72,59545.0,233.44,234.99,233.22,233.72,59545.0
2025-03-05 10:20:00,233.64,234.89,233.25,233.81,38116.0,233.64,234.89,233.25,233.81,38116.0
2025-03-05 10:30:00,233.81,234.29,233.29,233.66,18775.0,233.81,234.29,233.29,233.66,18775.0
2025-03-05 10:40:00,233.67,233.7,232.99,233.19,31425.0,233.67,233.7,232.99,233.19,31425.0
2025-03-05 10:50:00,233.41,234.14,233.19,233.35,9414.0,233.41,234.14,233.19,233.35,9414.0
2025-03-05 11:00:00,233.24,233.29,232.59,233.05,33063.0,233.24,233.29,232.59,233.05,33063.0
2025-03-05 11:10:00,233.05,233.52,232.45,233.43,20250.0,233.05,233.52,232.45,233.43,20250.0
2025-03-05 11:20:00,233.37,233.61,232.85,233.41,17711.0,233.37,233.61,232.85,233.41,17711.0
2025-03-05 11:30:00,233.41,233.61,233.01,233.49,14940.0,233.41,233.61,233.01,233.49,14940.0
2025-03-05 11:40:00,233.46,233.46,232.82,233.2,9438.0,233.46,233.46,232.82,233.2,9438.0
2025-03-05 11:50:00,233.35,235.04,233.06,234.46,10739.0,233.35,235.04,233.06,234.46,10739.0
2025-03-05 12:00:00,234.78,235.31,233.92,234.0,5638.0,234.78,235.31,233.92,234.0,5638.0
2025-03-05 12:10:00,234.0,234.56,233.73,234.51,8930.0,234.0,234.56,233.73,234.51,8930.0
2025-03-05 12:20:00,234.32,235.6,234.2,235.38,4452.0,234.32,235.6,234.2,235.38,4452.0
2025-03-05 12:30:00,235.53,236.12,235.37,235.37,10907.0,235.53,236.12,235.37,235.37,10907.0
2025-03-05 12:40:00,235.37,235.37,234.52,234.83,7956.0,235.37,235.37,234.52,234.83,7956.0
2025-03-05 12:50:00,234.84,235.32,234.6,234.75,19870.0,234.84,235.32,234.6,234.75,19870.0
2025-03-05 13:00:00,234.87,235.26,233.79,234.1,15815.0,234.87,235.26,233.79,234.1,15815.0
2025-03-05 13:10:00,233.89,234.93,233.88,234.93,11264.0,233.89,234.93,233.88,234.93,11264.0
2025-03-05 13:20:00,234.73,234.93,234.26,234.34,5520.0,234.73,234.93,234.26,234.34,5520.0
2025-03-05 13:30:00,234.65,235.13,234.12,235.02,10008.0,234.65,235.13,234.12,235.02,10008.0
2025-03-05 13:40:00,234.75,235.36,234.31,235.24,8563.0,234.75,235.36,234.31,235.24,8563.0
2025-03-05 13:50:00,235.52,235.94,235.25,235.94,4183.0,235.52,235.94,235.25,235.94,4183.0
2025-03-05 14:00:00,236.03,237.13,236.02,236.94,14140.0,236.03,237.13,236.02,236.94,14140.0
2025-03-05 14:10:00,236.9,237.51,236.66,236.94,15136.0,236.9,237.51,236.66,236.94,15136.0
2025-03-05 14:20:00,236.84,237.51,236.84,237.16,7111.0,236.84,237.51,236.84,237.16,7111.0
2025-03-05 14:30:00,236.99,237.39,236.39,236.39,14249.0,236.99,237.39,236.39,236.39,14249.0
2025-03-05 14:40:00,236.43,237.52,236.0,237.18,53497.0,236.43,237.52,236.0,237.18,53497.0
2025-03-05 14:50:00,237.4,237.75,236.52,236.53,27196.0,237.4,237.75,236.52,236.53,27196.0
2025-03-05 15:00:00,236.69,238.53,236.69,238.11,21816.0,236.69,238.53,236.69,238.11,21816.0
2025-03-05 15:10:00,237.96,238.5,237.3,237.65,17195.0,237.96,238.5,237.3,237.65,17195.0
2025-03-05 15:20:00,237.66,239.33,237.48,239.05,21040.0,237.66,239.33,237.48,239.05,21040.0
2025-03-05 15:30:00,238.74,238.87,237.27,237.85,46718.0,238.74,238.87,237.27,237.85,46718.0
2025-03-05 15:40:00,237.91,239.57,237.89,239.36,83412.0,237.91,239.57,237.89,239.36,83412.0
2025-03-05 15:50:00,239.36,239.36,237.24,237.24,264998.0,239.36,239.36,237.24,237.24,264998.0
2025-03-06 09:30:00,268.6,268.6,261.84,266.03,333927.0,268.6,268.6,261.84,266.03,333927.0
2025-03-06 09:40:00,266.67,267.83,260.01,260.82,153552.0,266.67,267.83,260.01,260.82,153552.0
2025-03-06 09:50:00,260.78,263.64,258.9,259.99,91741.0,260.78,263.64,258.9,259.99,91741.0
2025-03-06 10:00:00,259.76,265.81,259.39,264.89,112768.0,259.76,265.81,259.39,264.89,112768.0
2025-03-06 10:10:00,264.56,266.64,263.51,264.89,63475.0,264.56,266.64,263.51,264.89,63475.0
2025-03-06 10:20:00,265.54,266.15,262.81,265.0,25881.0,265.54,266.15,262.81,265.0,25881.0
2025-03-06 10:30:00,264.5,265.55,263.41,265.25,36304.0,264.5,265.55,263.41,265.25,36304.0
2025-03-06 10:40:00,265.45,266.7,264.42,265.51,43800.0,265.45,266.7,264.42,265.51,43800.0
2025-03-06 10:50:00,264.89,265.34,263.48,264.81,24398.0,264.89,265.34,263.48,264.81,24398.0
2025-03-06 11:00:00,264.82,266.99,264.44,266.67,29640.0,264.82,266.99,264.44,266.67,29640.0
2025-03-06 11:10:00,266.59,266.59,264.75,264.99,15920.0,266.59,266.59,264.75,264.99,15920.0
2025-03-06 11:20:00,264.99,264.99,263.5,264.32,32688.0,264.99,264.99,263.5,264.32,32688.0
2025-03-06 11:30:00,264.33,265.09,263.97,264.45,17619.0,264.33,265.09,263.97,264.45,17619.0
2025-03-06 11:40:00,264.72,265.4,264.38,264.76,13150.0,264.72,265.4,264.38,264.76,13150.0
2025-03-06 11:50:00,264.78,265.13,264.27,264.76,13223.0,264.78,265.13,264.27,264.76,13223.0
2025-03-06 12:00:00,264.5,264.78,262.46,262.46,27706.0,264.5,264.78,262.46,262.46,27706.0
2025-03-06 12:10:00,262.6,263.64,261.88,262.23,54933.0,262.6,263.64,261.88,262.23,54933.0
2025-03-06 12:20:00,262.58,262.9,261.18,261.8,37611.0,262.58,262.9,261.18,261.8,37611.0
2025-03-06 12:30:00,261.33,262.43,261.33,261.95,19521.0,261.33,262.43,261.33,261.95,19521.0
2025-03-06 12:40:00,261.95,262.93,260.78,260.84,37505.0,261.95,262.93,260.78,260.84,37505.0
2025-03-06 12:50:00,261.18,261.2,260.21,260.78,14258.0,261.18,261.2,260.21,260.78,14258.0
2025-03-06 13:00:00,260.8,260.8,259.31,259.4,13457.0,260.8,260.8,259.31,259.4,13457.0
2025-03-06 13:10:00,259.28,259.7,258.77,259.46,13361.0,259.28,259.7,258.77,259.46,13361.0
2025-03-06 13:20:00,259.26,259.26,256.82,256.98,20984.0,259.26,259.26,256.82,256.98,20984.0
2025-03-06 13:30:00,257.02,258.64,256.69,257.99,23552.0,257.02,258.64,256.69,257.99,23552.0
2025-03-06 13:40:00,257.82,259.7,257.61,259.3,24502.0,257.82,259.7,257.61,259.3,24502.0
2025-03-06 13:50:00,259.37,259.57,257.99,258.47,34408.0,259.37,259.57,257.99,258.47,34408.0
2025-03-06 14:00:00,258.29,258.54,257.3,257.44,25808.0,258.29,258.54,257.3,257.44,25808.0
2025-03-06 14:10:00,257.65,259.94,257.64,259.07,42060.0,257.65,259.94,257.64,259.07,42060.0
2025-03-06 14:20:00,259.04,259.5,257.97,258.33,41552.0,259.04,259.5,257.97,258.33,41552.0
2025-03-06 14:30:00,258.34,258.43,257.79,258.11,17317.0,258.34,258.43,257.79,258.11,17317.0
2025-03-06 14:40:00,258.11,260.42,258.11,260.28,30057.0,258.11,260.42,258.11,260.28,30057.0
2025-03-06 14:50:00,260.28,261.23,258.01,258.11,38154.0,260.28,261.23,258.01,258.11,38154.0
2025-03-06 15:00:00,258.11,259.7,257.27,259.34,50114.0,258.11,259.7,257.27,259.34,50114.0
2025-03-06 15:10:00,259.56,259.99,258.48,259.4,40602.0,259.56,259.99,258.48,259.4,40602.0
2025-03-06 15:20:00,259.31,260.6,258.67,260.21,55774.0,259.31,260.6,258.67,260.21,55774.0
2025-03-06 15:30:00,260.4,261.18,259.43,259.49,53352.0,260.4,261.18,259.43,259.49,53352.0
2025-03-06 15:40:00,259.48,260.76,259.36,260.31,95525.0,259.48,260.76,259.36,260.31,95525.0
2025-03-06 15:50:00,260.4,260.43,255.96,257.74,337963.0,260.4,260.43,255.96,257.74,337963.0
2025-03-07 09:30:00,252.4,254.7,244.0,244.5,85257.0,252.4,254.7,244.0,244.5,85257.0
2025-03-07 09:40:00,244.24,250.93,244.24,248.53,76109.0,244.24,250.93,244.24,248.53,76109.0
2025-03-07 09:50:00,248.53,250.28,246.82,247.14,49571.0,248.53,250.28,246.82,247.14,49571.0
2025-03-07 10:00:00,247.14,247.39,244.02,245.65,57630.0,247.14,247.39,244.02,245.65,57630.0
2025-03-07 10:10:00,245.87,246.0,240.0,240.43,38962.0,245.87,246.0,240.0,240.43,38962.0
2025-03-07 10:20:00,240.5,242.24,238.17,239.57,35657.0,240.5,242.24,238.17,239.57,35657.0
2025-03-07 10:30:00,239.59,239.83,233.92,234.99,27261.0,239.59,239.83,233.92,234.99,27261.0
2025-03-07 10:40:00,234.72,234.89,232.57,234.02,35264.0,234.72,234.89,232.57,234.02,35264.0
2025-03-07 10:50:00,233.86,235.28,232.19,234.42,50890.0,233.86,235.28,232.19,234.42,50890.0
2025-03-07 11:00:00,233.98,236.93,233.98,235.44,79392.0,233.98,236.93,233.98,235.44,79392.0
2025-03-07 11:10:00,235.22,235.68,234.0,235.06,48194.0,235.22,235.68,234.0,235.06,48194.0
2025-03-07 11:20:00,235.17,235.56,233.4,234.09,20432.0,235.17,235.56,233.4,234.09,20432.0
2025-03-07 11:30:00,234.28,234.6,232.77,233.44,48433.0,234.28,234.6,232.77,233.44,48433.0
2025-03-07 11:40:00,233.35,233.71,231.47,231.87,64725.0,233.35,233.71,231.47,231.87,64725.0
2025-03-07 11:50:00,231.87,232.87,230.54,232.69,50650.0,231.87,232.87,230.54,232.69,50650.0
2025-03-07 12:00:00,232.58,235.86,232.34,232.88,83767.0,232.58,235.86,232.34,232.88,83767.0
2025-03-07 12:10:00,232.88,233.68,231.38,231.47,44893.0,232.88,233.68,231.38,231.47,44893.0
2025-03-07 12:20:00,231.46,231.7,230.92,231.33,20523.0,231.46,231.7,230.92,231.33,20523.0
2025-03-07 12:30:00,231.33,233.24,231.09,232.93,22829.0,231.33,233.24,231.09,232.93,22829.0
2025-03-07 12:40:00,232.78,233.94,231.92,233.06,30774.0,232.78,233.94,231.92,233.06,30774.0
2025-03-07 12:50:00,233.18,234.92,231.66,232.2,34564.0,233.18,234.92,231.66,232.2,34564.0
2025-03-07 13:00:00,232.19,235.56,232.19,234.1,21376.0,232.19,235.56,232.19,234.1,21376.0
2025-03-07 13:10:00,234.1,235.38,233.84,235.38,20769.0,234.1,235.38,233.84,235.38,20769.0
2025-03-07 13:20:00,235.11,235.44,234.33,234.39,21874.0,235.11,235.44,234.33,234.39,21874.0
2025-03-07 13:30:00,234.28,236.68,234.28,236.39,22729.0,234.28,236.68,234.28,236.39,22729.0
2025-03-07 13:40:00,236.22,236.27,234.12,234.54,22405.0,236.22,236.27,234.12,234.54,22405.0
2025-03-07 13:50:00,234.74,239.82,234.52,239.38,55280.0,234.74,239.82,234.52,239.38,55280.0
2025-03-07 14:00:00,239.38,241.01,237.79,238.83,76742.0,239.38,241.01,237.79,238.83,76742.0
2025-03-07 14:10:00,238.77,240.0,238.35,239.63,34350.0,238.77,240.0,238.35,239.63,34350.0
2025-03-07 14:20:00,239.51,241.09,239.46,240.48,23427.0,239.51,241.09,239.46,240.48,23427.0
2025-03-07 14:30:00,240.49,241.27,239.8,240.77,21387.0,240.49,241.27,239.8,240.77,21387.0
2025-03-07 14:40:00,240.88,240.98,238.77,238.78,42198.0,240.88,240.98,238.77,238.78,42198.0
2025-03-07 14:50:00,238.69,238.91,236.9,237.19,46718.0,238.69,238.91,236.9,237.19,46718.0
2025-03-07 15:00:00,237.13,238.91,236.87,238.77,94196.0,237.13,238.91,236.87,238.77,94196.0
2025-03-07 15:10:00,238.77,239.0,237.67,238.82,59189.0,238.77,239.0,237.67,238.82,59189.0
2025-03-07 15:20:00,238.82,238.82,236.12,236.13,78694.0,238.82,238.82,236.12,236.13,78694.0
2025-03-07 15:30:00,236.15,237.08,235.01,236.56,51767.0,236.15,237.08,235.01,236.56,51767.0
2025-03-07 15:40:00,236.5,236.55,234.4,236.47,102129.0,236.5,236.55,234.4,236.47,102129.0
2025-03-07 15:50:00,236.47,241.39,236.2,240.43,400744.0,236.47,241.39,236.2,240.43,400744.0
2025-03-10 09:30:00,237.59,237.59,232.72,232.72,39417.0,237.59,237.59,232.72,232.72,39417.0
2025-03-10 09:40:00,233.52,235.07,233.0,234.09,22145.0,233.52,235.07,233.0,234.09,22145.0
2025-03-10 09:50:00,234.09,234.11,232.19,232.82,17625.0,234.09,234.11,232.19,232.82,17625.0
2025-03-10 10:00:00,232.43,232.73,229.75,230.0,39903.0,232.43,232.73,229.75,230.0,39903.0
2025-03-10 10:10:00,230.19,231.05,226.94,226.94,47495.0,230.19,231.05,226.94,226.94,47495.0
2025-03-10 10:20:00,227.37,229.72,226.94,227.32,33589.0,227.37,229.72,226.94,227.32,33589.0
2025-03-10 10:30:00,227.29,227.55,226.1,226.26,37651.0,227.29,227.55,226.1,226.26,37651.0
2025-03-10 10:40:00,226.1,226.28,223.42,225.09,40171.0,226.1,226.28,223.42,225.09,40171.0
2025-03-10 10:50:00,225.36,226.09,224.07,226.09,23361.0,225.36,226.09,224.07,226.09,23361.0
2025-03-10 11:00:00,225.94,227.51,225.94,226.75,32242.0,225.94,227.51,225.94,226.75,32242.0
2025-03-10 11:10:00,226.89,228.39,226.53,227.1,24897.0,226.89,228.39,226.53,227.1,24897.0
2025-03-10 11:20:00,227.1,227.58,226.54,227.27,14027.0,227.1,227.58,226.54,227.27,14027.0
2025-03-10 11:30:00,227.52,228.51,226.83,227.98,18518.0,227.52,228.51,226.83,227.98,18518.0
2025-03-10 11:40:00,228.0,228.59,226.96,228.31,20973.0,228.0,228.59,226.96,228.31,20973.0
2025-03-10 11:50:00,228.31,228.75,227.84,227.84,24436.0,228.31,228.75,227.84,227.84,24436.0
2025-03-10 12:00:00,228.14,228.33,226.76,227.43,13731.0,228.14,228.33,226.76,227.43,13731.0
2025-03-10 12:10:00,227.2,227.31,225.52,225.71,11859.0,227.2,227.31,225.52,225.71,11859.0
2025-03-10 12:20:00,225.7,226.17,225.33,225.82,12869.0,225.7,226.17,225.33,225.82,12869.0
2025-03-10 12:30:00,225.82,227.56,225.15,225.53,14514.0,225.82,227.56,225.15,225.53,14514.0
2025-03-10 12:40:00,225.13,225.39,224.72,224.86,6892.0,225.13,225.39,224.72,224.86,6892.0
2025-03-10 12:50:00,225.14,225.6,224.81,225.02,13092.0,225.14,225.6,224.81,225.02,13092.0
2025-03-10 13:00:00,224.9,224.99,223.71,223.72,12389.0,224.9,224.99,223.71,223.72,12389.0
2025-03-10 13:10:00,223.68,224.59,223.44,224.21,15086.0,223.68,224.59,223.44,224.21,15086.0
2025-03-10 13:20:00,223.92,225.13,223.89,224.36,11228.0,223.92,225.13,223.89,224.36,11228.0
2025-03-10 13:30:00,224.65,225.09,223.18,223.41,14960.0,224.65,225.09,223.18,223.41,14960.0
2025-03-10 13:40:00,223.36,223.75,222.15,222.15,16167.0,223.36,223.75,222.15,222.15,16167.0
2025-03-10 13:50:00,222.0,222.92,221.51,222.42,25089.0,222.0,222.92,221.51,222.42,25089.0
2025-03-10 14:00:00,222.28,222.51,220.73,221.42,29485.0,222.28,222.51,220.73,221.42,29485.0
2025-03-10 14:10:00,221.65,223.31,221.19,222.96,27956.0,221.65,223.31,221.19,222.96,27956.0
2025-03-10 14:20:00,222.96,224.46,222.95,224.12,85655.0,222.96,224.46,222.95,224.12,85655.0
2025-03-10 14:30:00,224.43,224.99,223.85,223.85,18284.0,224.43,224.99,223.85,223.85,18284.0
2025-03-10 14:40:00,223.95,225.05,223.62,224.95,10225.0,223.95,225.05,223.62,224.95,10225.0
2025-03-10 14:50:00,224.94,226.0,224.94,225.28,27921.0,224.94,226.0,224.94,225.28,27921.0
2025-03-10 15:00:00,225.28,226.3,225.22,226.29,33497.0,225.28,226.3,225.22,226.29,33497.0
2025-03-10 15:10:00,226.88,229.19,226.41,229.19,29375.0,226.88,229.19,226.41,229.19,29375.0
2025-03-10 15:20:00,229.19,231.01,229.19,230.36,78457.0,229.19,231.01,229.19,230.36,78457.0
2025-03-10 15:30:00,230.47,231.14,229.1,229.95,54769.0,230.47,231.14,229.1,229.95,54769.0
2025-03-10 15:40:00,229.95,231.31,228.35,231.31,60727.0,229.95,231.31,228.35,231.31,60727.0
2025-03-10 15:50:00,230.74,233.4,230.74,232.84,275713.0,230.74,233.4,230.74,232.84,275713.0
2025-03-11 09:30:00,231.3,233.57,228.72,233.56,24828.0,231.3,233.57,228.72,233.56,24828.0
2025-03-11 09:40:00,233.17,233.41,230.01,230.4,15382.0,233.17,233.41,230.01,230.4,15382.0
2025-03-11 09:50:00,230.88,233.05,230.71,233.04,20202.0,230.88,233.05,230.71,233.04,20202.0
2025-03-11 10:00:00,232.45,234.85,230.89,233.07,32007.0,232.45,234.85,230.89,233.07,32007.0
2025-03-11 10:10:00,233.62,233.62,231.51,232.17,46165.0,233.62,233.62,231.51,232.17,46165.0
2025-03-11 10:20:00,232.54,232.62,230.65,231.62,39267.0,232.54,232.62,230.65,231.62,39267.0
2025-03-11 10:30:00,231.27,231.86,228.87,228.95,25392.0,231.27,231.86,228.87,228.95,25392.0
2025-03-11 10:40:00,228.95,230.27,228.95,229.42,20221.0,228.95,230.27,228.95,229.42,20221.0
2025-03-11 10:50:00,229.45,230.32,228.32,228.32,13235.0,229.45,230.32,228.32,228.32,13235.0
2025-03-11 11:00:00,228.65,229.76,227.37,229.69,14100.0,228.65,229.76,227.37,229.69,14100.0
2025-03-11 11:10:00,229.43,229.67,228.45,228.77,13097.0,229.43,229.67,228.45,228.77,13097.0
2025-03-11 11:20:00,228.82,229.03,227.52,228.73,17440.0,228.82,229.03,227.52,228.73,17440.0
2025-03-11 11:30:00,229.03,230.02,228.93,229.69,22450.0,229.03,230.02,228.93,229.69,22450.0
2025-03-11 11:40:00,230.02,231.25,229.99,230.7,11105.0,230.02,231.25,229.99,230.7,11105.0
2025-03-11 11:50:00,230.82,231.36,230.37,230.37,10985.0,230.82,231.36,230.37,230.37,10985.0
2025-03-11 12:00:00,230.34,230.47,229.28,229.92,7883.0,230.34,230.47,229.28,229.92,7883.0
2025-03-11 12:10:00,229.93,230.39,229.71,229.93,9642.0,229.93,230.39,229.71,229.93,9642.0
2025-03-11 12:20:00,230.29,231.94,230.29,231.46,13338.0,230.29,231.94,230.29,231.46,13338.0
2025-03-11 12:30:00,231.6,232.55,231.57,232.07,6694.0,231.6,232.55,231.57,232.07,6694.0
2025-03-11 12:40:00,232.11,233.26,231.83,232.26,8729.0,232.11,233.26,231.83,232.26,8729.0
2025-03-11 12:50:00,232.26,232.48,231.33,231.33,9085.0,232.26,232.48,231.33,231.33,9085.0
2025-03-11 13:00:00,231.69,232.05,231.33,231.55,9122.0,231.69,232.05,231.33,231.55,9122.0
2025-03-11 13:10:00,231.55,232.41,231.55,232.2,17199.0,231.55,232.41,231.55,232.2,17199.0
2025-03-11 13:20:00,232.2,232.22,231.09,231.31,13586.0,232.2,232.22,231.09,231.31,13586.0
2025-03-11 13:30:00,231.52,232.1,230.08,230.26,9972.0,231.52,232.1,230.08,230.26,9972.0
2025-03-11 13:40:00,230.64,232.29,230.4,231.77,8376.0,230.64,232.29,230.4,231.77,8376.0
2025-03-11 13:50:00,231.66,232.29,230.48,230.9,12492.0,231.66,232.29,230.48,230.9,12492.0
2025-03-11 14:00:00,231.13,232.48,231.13,232.01,9354.0,231.13,232.48,231.13,232.01,9354.0
2025-03-11 14:10:00,232.38,233.24,232.31,232.7,8774.0,232.38,233.24,232.31,232.7,8774.0
2025-03-11 14:20:00,232.81,234.06,232.71,233.72,7303.0,232.81,234.06,232.71,233.72,7303.0
2025-03-11 14:30:00,233.44,234.41,233.11,234.2,17181.0,233.44,234.41,233.11,234.2,17181.0
2025-03-11 14:40:00,234.3,236.64,234.19,236.31,29030.0,234.3,236.64,234.19,236.31,29030.0
2025-03-11 14:50:00,236.41,237.55,236.36,236.39,29761.0,236.41,237.55,236.36,236.39,29761.0
2025-03-11 15:00:00,236.38,237.22,235.69,236.75,18993.0,236.38,237.22,235.69,236.75,18993.0
2025-03-11 15:10:00,236.53,236.72,234.75,234.75,13478.0,236.53,236.72,234.75,234.75,13478.0
2025-03-11 15:20:00,235.11,236.25,234.98,235.87,16846.0,235.11,236.25,234.98,235.87,16846.0
2025-03-11 15:30:00,235.87,236.66,235.66,235.91,27960.0,235.87,236.66,235.66,235.91,27960.0
2025-03-11 15:40:00,235.91,237.43,235.34,237.43,31177.0,235.91,237.43,235.34,237.43,31177.0
2025-03-11 15:50:00,236.96,237.11,235.09,235.38,150546.0,236.96,237.11,235.09,235.38,150546.0
2025-03-12 09:30:00,241.28,248.19,240.35,248.18,51926.0,241.28,248.19,240.35,248.18,51926.0
2025-03-12 09:40:00,248.11,248.88,246.65,247.7,53769.0,248.11,248.88,246.65,247.7,53769.0
2025-03-12 09:50:00,247.74,250.65,244.59,245.94,41912.0,247.74,250.65,244.59,245.94,41912.0
2025-03-12 10:00:00,245.56,246.94,244.03,246.56,33483.0,245.56,246.94,244.03,246.56,33483.0
2025-03-12 10:10:00,246.56,246.57,244.2,244.69,20594.0,246.56,246.57,244.2,244.69,20594.0
2025-03-12 10:20:00,244.9,246.94,244.9,246.73,19534.0,244.9,246.94,244.9,246.73,19534.0
2025-03-12 10:30:00,245.98,245.98,243.66,244.1,20613.0,245.98,245.98,243.66,244.1,20613.0
2025-03-12 10:40:00,244.09,244.34,243.29,243.31,16386.0,244.09,244.34,243.29,243.31,16386.0
2025-03-12 10:50:00,243.29,244.02,240.72,240.72,25309.0,243.29,244.02,240.72,240.72,25309.0
2025-03-12 11:00:00,241.29,242.62,241.14,241.99,15090.0,241.29,242.62,241.14,241.99,15090.0
2025-03-12 11:10:00,241.99,243.08,241.37,242.86,14782.0,241.99,243.08,241.37,242.86,14782.0
2025-03-12 11:20:00,242.86,244.25,242.57,243.23,9562.0,242.86,244.25,242.57,243.23,9562.0
2025-03-12 11:30:00,243.24,243.24,241.96,242.54,6452.0,243.24,243.24,241.96,242.54,6452.0
2025-03-12 11:40:00,242.26,243.11,242.26,242.62,7818.0,242.26,243.11,242.26,242.62,7818.0
2025-03-12 11:50:00,242.76,243.58,242.14,243.3,10726.0,242.76,243.58,242.14,243.3,10726.0
2025-03-12 12:00:00,243.29,245.18,243.28,244.75,12879.0,243.29,245.18,243.28,244.75,12879.0
2025-03-12 12:10:00,244.75,247.26,244.4,246.59,15383.0,244.75,247.26,244.4,246.59,15383.0
2025-03-12 12:20:00,246.52,246.64,245.36,245.38,6587.0,246.52,246.64,245.36,245.38,6587.0
2025-03-12 12:30:00,245.69,246.1,245.3,245.56,19982.0,245.69,246.1,245.3,245.56,19982.0
2025-03-12 12:40:00,245.56,246.69,244.49,246.69,17124.0,245.56,246.69,244.49,246.69,17124.0
2025-03-12 12:50:00,246.24,246.67,245.56,245.56,5479.0,246.24,246.67,245.56,245.56,5479.0
2025-03-12 13:00:00,245.62,246.17,244.98,246.17,9916.0,245.62,246.17,244.98,246.17,9916.0
2025-03-12 13:10:00,246.07,246.52,245.27,246.52,10880.0,246.07,246.52,245.27,246.52,10880.0
2025-03-12 13:20:00,246.68,247.4,246.26,246.91,11792.0,246.68,247.4,246.26,246.91,11792.0
2025-03-12 13:30:00,247.1,247.78,247.1,247.25,9178.0,247.1,247.78,247.1,247.25,9178.0
2025-03-12 13:40:00,247.37,248.68,247.18,247.81,14700.0,247.37,248.68,247.18,247.81,14700.0
2025-03-12 13:50:00,247.81,247.94,246.45,246.59,9273.0,247.81,247.94,246.45,246.59,9273.0
2025-03-12 14:00:00,246.59,247.85,246.2,246.51,19132.0,246.59,247.85,246.2,246.51,19132.0
2025-03-12 14:10:00,246.52,247.83,246.46,247.39,10522.0,246.52,247.83,246.46,247.39,10522.0
2025-03-12 14:20:00,247.28,247.7,246.67,247.62,10506.0,247.28,247.7,246.67,247.62,10506.0
2025-03-12 14:30:00,247.99,248.12,247.43,247.94,8678.0,247.99,248.12,247.43,247.94,8678.0
2025-03-12 14:40:00,247.82,248.83,247.82,248.83,13312.0,247.82,248.83,247.82,248.83,13312.0
2025-03-12 14:50:00,248.56,248.88,247.91,248.44,11426.0,248.56,248.88,247.91,248.44,11426.0
2025-03-12 15:00:00,248.26,248.53,247.29,247.67,14092.0,248.26,248.53,247.29,247.67,14092.0
2025-03-12 15:10:00,247.8,247.93,246.52,246.8,13584.0,247.8,247.93,246.52,246.8,13584.0
2025-03-12 15:20:00,246.72,247.04,245.89,246.05,12763.0,246.72,247.04,245.89,246.05,12763.0
2025-03-12 15:30:00,246.26,246.76,244.99,245.88,15794.0,246.26,246.76,244.99,245.88,15794.0
2025-03-12 15:40:00,246.04,246.2,245.03,246.02,37154.0,246.04,246.2,245.03,246.02,37154.0
2025-03-12 15:50:00,245.71,245.71,243.21,243.24,181811.0,245.71,245.71,243.21,243.24,181811.0
2025-03-13 09:30:00,242.16,243.04,234.1,235.04,19271.0,242.16,243.04,234.1,235.04,19271.0
2025-03-13 09:40:00,235.02,235.47,230.17,230.99,13177.0,235.02,235.47,230.17,230.99,13177.0
2025-03-13 09:50:00,231.58,231.65,227.52,229.11,19250.0,231.58,231.65,227.52,229.11,19250.0
2025-03-13 10:00:00,228.96,234.0,228.73,232.44,37701.0,228.96,234.0,228.73,232.44,37701.0
2025-03-13 10:10:00,232.24,233.68,231.64,232.22,12927.0,232.24,233.68,231.64,232.22,12927.0
2025-03-13 10:20:00,232.21,232.21,230.87,230.87,8519.0,232.21,232.21,230.87,230.87,8519.0
2025-03-13 10:30:00,231.39,232.06,229.41,229.46,17995.0,231.39,232.06,229.41,229.46,17995.0
2025-03-13 10:40:00,229.21,229.63,227.93,228.07,9865.0,229.21,229.63,227.93,228.07,9865.0
2025-03-13 10:50:00,228.16,230.27,228.16,228.84,11023.0,228.16,230.27,228.16,228.84,11023.0
2025-03-13 11:00:00,229.31,229.97,227.75,227.76,15666.0,229.31,229.97,227.75,227.76,15666.0
2025-03-13 11:10:00,227.75,227.75,226.34,226.98,12046.0,227.75,227.75,226.34,226.98,12046.0
2025-03-13 11:20:00,226.97,227.04,225.74,226.22,10064.0,226.97,227.04,225.74,226.22,10064.0
2025-03-13 11:30:00,226.27,226.7,224.81,225.28,19154.0,226.27,226.7,224.81,225.28,19154.0
2025-03-13 11:40:00,225.38,226.74,224.84,226.74,12200.0,225.38,226.74,224.84,226.74,12200.0
2025-03-13 11:50:00,226.41,226.57,225.08,225.73,18677.0,226.41,226.57,225.08,225.73,18677.0
2025-03-13 12:00:00,225.79,226.92,225.51,226.92,8741.0,225.79,226.92,225.51,226.92,8741.0
2025-03-13 12:10:00,226.97,227.41,225.68,225.68,10890.0,226.97,227.41,225.68,225.68,10890.0
2025-03-13 12:20:00,225.87,227.33,225.86,226.89,14690.0,225.87,227.33,225.86,226.89,14690.0
2025-03-13 12:30:00,226.58,228.88,226.35,228.77,22595.0,226.58,228.88,226.35,228.77,22595.0
2025-03-13 12:40:00,228.56,229.21,227.09,227.2,10918.0,228.56,229.21,227.09,227.2,10918.0
2025-03-13 12:50:00,227.15,228.03,227.06,228.02,7136.0,227.15,228.03,227.06,228.02,7136.0
2025-03-13 13:00:00,227.91,228.13,226.94,227.35,6513.0,227.91,228.13,226.94,227.35,6513.0
2025-03-13 13:10:00,227.3,227.3,225.58,225.79,17606.0,227.3,227.3,225.58,225.79,17606.0
2025-03-13 13:20:00,225.71,226.77,225.31,226.47,10681.0,225.71,226.77,225.31,226.47,10681.0
2025-03-13 13:30:00,226.44,226.51,225.85,226.22,5321.0,226.44,226.51,225.85,226.22,5321.0
2025-03-13 13:40:00,226.22,226.69,225.95,225.96,15940.0,226.22,226.69,225.95,225.96,15940.0
2025-03-13 13:50:00,226.19,227.22,225.83,226.19,11165.0,226.19,227.22,225.83,226.19,11165.0
2025-03-13 14:00:00,226.01,226.87,225.99,226.4,23537.0,226.01,226.87,225.99,226.4,23537.0
2025-03-13 14:10:00,226.29,227.98,226.29,227.41,8781.0,226.29,227.98,226.29,227.41,8781.0
2025-03-13 14:20:00,227.17,228.97,226.95,228.86,20880.0,227.17,228.97,226.95,228.86,20880.0
2025-03-13 14:30:00,228.71,229.36,228.59,229.34,6318.0,228.71,229.36,228.59,229.34,6318.0
2025-03-13 14:40:00,229.11,230.13,228.92,230.13,6626.0,229.11,230.13,228.92,230.13,6626.0
2025-03-13 14:50:00,230.06,230.12,229.14,229.97,12850.0,230.06,230.12,229.14,229.97,12850.0
2025-03-13 15:00:00,230.08,230.69,229.18,229.33,11049.0,230.08,230.69,229.18,229.33,11049.0
2025-03-13 15:10:00,228.95,229.98,228.94,229.89,7925.0,228.95,229.98,228.94,229.89,7925.0
2025-03-13 15:20:00,229.97,229.97,228.15,228.15,10974.0,229.97,229.97,228.15,228.15,10974.0
2025-03-13 15:30:00,228.54,229.6,227.9,228.0,26051.0,228.54,229.6,227.9,228.0,26051.0
2025-03-13 15:40:00,227.88,228.05,226.87,227.25,27955.0,227.88,228.05,226.87,227.25,27955.0
2025-03-13 15:50:00,227.0,228.72,226.37,228.38,154231.0,227.0,228.72,226.37,228.38,154231.0
2025-03-14 09:30:00,231.98,233.57,228.2,229.43,23922.0,231.98,233.57,228.2,229.43,23922.0
2025-03-14 09:40:00,230.26,230.85,228.93,230.72,5909.0,230.26,230.85,228.93,230.72,5909.0
2025-03-14 09:50:00,230.72,232.08,230.22,230.26,7836.0,230.72,232.08,230.22,230.26,7836.0
2025-03-14 10:00:00,229.37,230.95,226.58,228.56,25315.0,229.37,230.95,226.58,228.56,25315.0
2025-03-14 10:10:00,229.18,229.71,227.85,227.85,9781.0,229.18,229.71,227.85,227.85,9781.0
2025-03-14 10:20:00,228.05,228.74,226.43,226.43,7459.0,228.05,228.74,226.43,226.43,7459.0
2025-03-14 10:30:00,226.43,227.51,225.97,227.22,13550.0,226.43,227.51,225.97,227.22,13550.0
2025-03-14 10:40:00,227.21,227.21,226.14,226.54,4611.0,227.21,227.21,226.14,226.54,4611.0
2025-03-14 10:50:00,226.81,227.95,225.99,227.66,19703.0,226.81,227.95,225.99,227.66,19703.0
2025-03-14 11:00:00,227.56,228.93,227.49,228.55,27940.0,227.56,228.93,227.49,228.55,27940.0
2025-03-14 11:10:00,228.55,229.33,228.51,229.27,16398.0,228.55,229.33,228.51,229.27,16398.0
2025-03-14 11:20:00,229.27,229.27,228.25,228.39,8734.0,229.27,229.27,228.25,228.39,8734.0
2025-03-14 11:30:00,228.39,228.95,228.01,228.03,8225.0,228.39,228.95,228.01,228.03,8225.0
2025-03-14 11:40:00,228.01,228.38,227.56,227.97,6600.0,228.01,228.38,227.56,227.97,6600.0
2025-03-14 11:50:00,227.84,228.36,227.54,228.1,7050.0,227.84,228.36,227.54,228.1,7050.0
2025-03-14 12:00:00,228.14,229.0,227.92,229.0,6986.0,228.14,229.0,227.92,229.0,6986.0
2025-03-14 12:10:00,229.0,229.17,228.28,228.46,3906.0,229.0,229.17,228.28,228.46,3906.0
2025-03-14 12:20:00,228.48,229.45,228.48,228.82,6220.0,228.48,229.45,228.48,228.82,6220.0
2025-03-14 12:30:00,228.64,229.5,228.6,228.6,3926.0,228.64,229.5,228.6,228.6,3926.0
2025-03-14 12:40:00,228.92,229.43,228.52,228.9,4679.0,228.92,229.43,228.52,228.9,4679.0
2025-03-14 12:50:00,229.07,230.58,228.81,230.58,8234.0,229.07,230.58,228.81,230.58,8234.0
2025-03-14 13:00:00,230.46,231.18,229.91,230.73,13564.0,230.46,231.18,229.91,230.73,13564.0
2025-03-14 13:10:00,230.42,231.09,230.19,230.49,6442.0,230.42,231.09,230.19,230.49,6442.0
2025-03-14 13:20:00,230.54,230.79,229.99,230.3,4315.0,230.54,230.79,229.99,230.3,4315.0
2025-03-14 13:30:00,230.14,230.52,230.0,230.45,7565.0,230.14,230.52,230.0,230.45,7565.0
2025-03-14 13:40:00,230.36,230.36,229.79,229.9,7820.0,230.36,230.36,229.79,229.9,7820.0
2025-03-14 13:50:00,229.89,230.02,229.49,229.8,3252.0,229.89,230.02,229.49,229.8,3252.0
2025-03-14 14:00:00,229.8,230.3,229.79,230.07,4858.0,229.8,230.3,229.79,230.07,4858.0
2025-03-14 14:10:00,230.13,230.66,229.94,230.59,11879.0,230.13,230.66,229.94,230.59,11879.0
2025-03-14 14:20:00,230.59,231.39,230.58,231.28,5134.0,230.59,231.39,230.58,231.28,5134.0
2025-03-14 14:30:00,231.11,231.14,230.39,231.05,4570.0,231.11,231.14,230.39,231.05,4570.0
2025-03-14 14:40:00,231.14,231.15,230.3,230.52,6040.0,231.14,231.15,230.3,230.52,6040.0
2025-03-14 14:50:00,230.59,230.59,229.53,229.9,4110.0,230.59,230.59,229.53,229.9,4110.0
2025-03-14 15:00:00,229.84,229.96,229.37,229.37,2455.0,229.84,229.96,229.37,229.37,2455.0
2025-03-14 15:10:00,229.56,229.77,229.37,229.64,4040.0,229.56,229.77,229.37,229.64,4040.0
2025-03-14 15:20:00,229.63,229.71,228.62,228.62,7047.0,229.63,229.71,228.62,228.62,7047.0
2025-03-14 15:30:00,228.76,228.76,227.57,228.08,15687.0,228.76,228.76,227.57,228.08,15687.0
2025-03-14 15:40:00,227.95,228.56,227.57,228.36,32579.0,227.95,228.56,227.57,228.36,32579.0
2025-03-14 15:50:00,228.58,229.59,227.96,228.53,110440.0,228.58,229.59,227.96,228.53,110440.0
2025-03-17 09:30:00,230.0,230.47,227.63,229.01,12474.0,230.0,230.47,227.63,229.01,12474.0
2025-03-17 09:40:00,229.54,230.29,228.69,228.69,8807.0,229.54,230.29,228.69,228.69,8807.0
2025-03-17 09:50:00,228.69,229.46,227.75,227.82,3870.0,228.69,229.46,227.75,227.82,3870.0
2025-03-17 10:00:00,227.77,229.14,226.91,229.14,17491.0,227.77,229.14,226.91,229.14,17491.0
2025-03-17 10:10:00,229.24,230.21,229.04,229.64,12295.0,229.24,230.21,229.04,229.64,12295.0
2025-03-17 10:20:00,229.63,230.8,229.14,230.06,12167.0,229.63,230.8,229.14,230.06,12167.0
2025-03-17 10:30:00,229.8,231.06,229.65,231.06,11514.0,229.8,231.06,229.65,231.06,11514.0
2025-03-17 10:40:00,230.79,231.57,230.08,231.57,13565.0,230.79,231.57,230.08,231.57,13565.0
2025-03-17 10:50:00,231.2,231.2,230.11,230.11,5021.0,231.2,231.2,230.11,230.11,5021.0
2025-03-17 11:00:00,230.38,231.38,230.38,231.23,9173.0,230.38,231.38,230.38,231.23,9173.0
2025-03-17 11:10:00,231.12,231.84,230.46,231.63,9021.0,231.12,231.84,230.46,231.63,9021.0
2025-03-17 11:20:00,231.63,231.98,231.34,231.42,8966.0,231.63,231.98,231.34,231.42,8966.0
2025-03-17 11:30:00,231.41,231.46,230.6,230.81,9981.0,231.41,231.46,230.6,230.81,9981.0
2025-03-17 11:40:00,230.93,231.55,230.92,231.45,6996.0,230.93,231.55,230.92,231.45,6996.0
2025-03-17 11:50:00,231.19,231.55,230.62,230.74,8276.0,231.19,231.55,230.62,230.74,8276.0
2025-03-17 12:00:00,230.86,232.51,230.59,232.16,15421.0,230.86,232.51,230.59,232.16,15421.0
2025-03-17 12:10:00,232.16,233.61,231.93,232.6,14167.0,232.16,233.61,231.93,232.6,14167.0
2025-03-17 12:20:00,232.71,232.98,231.88,231.97,9974.0,232.71,232.98,231.88,231.97,9974.0
2025-03-17 12:30:00,231.97,232.42,231.52,232.1,6406.0,231.97,232.42,231.52,232.1,6406.0
2025-03-17 12:40:00,232.06,232.07,231.11,231.88,8622.0,232.06,232.07,231.11,231.88,8622.0
2025-03-17 12:50:00,231.66,232.04,231.35,231.35,7000.0,231.66,232.04,231.35,231.35,7000.0
2025-03-17 13:00:00,231.5,231.52,230.87,231.31,4446.0,231.5,231.52,230.87,231.31,4446.0
2025-03-17 13:10:00,231.39,231.4,230.67,230.99,2506.0,231.39,231.4,230.67,230.99,2506.0
2025-03-17 13:20:00,231.05,231.5,230.93,231.3,10677.0,231.05,231.5,230.93,231.3,10677.0
2025-03-17 13:30:00,231.36,232.79,231.31,232.79,5665.0,231.36,232.79,231.31,232.79,5665.0
2025-03-17 13:40:00,232.55,233.61,232.54,233.6,11062.0,232.55,233.61,232.54,233.6,11062.0
2025-03-17 13:50:00,233.58,233.8,232.87,233.15,9943.0,233.58,233.8,232.87,233.15,9943.0
2025-03-17 14:00:00,232.84,234.17,232.84,233.75,12899.0,232.84,234.17,232.84,233.75,12899.0
2025-03-17 14:10:00,233.87,233.87,233.21,233.44,10474.0,233.87,233.87,233.21,233.44,10474.0
2025-03-17 14:20:00,233.68,234.12,233.38,233.52,5411.0,233.68,234.12,233.38,233.52,5411.0
2025-03-17 14:30:00,233.52,234.49,233.46,233.89,14959.0,233.52,234.49,233.46,233.89,14959.0
2025-03-17 14:40:00,233.75,234.85,233.74,234.81,9671.0,233.75,234.85,233.74,234.81,9671.0
2025-03-17 14:50:00,234.53,234.78,234.18,234.36,13827.0,234.53,234.78,234.18,234.36,13827.0
2025-03-17 15:00:00,234.32,234.9,234.01,234.61,10914.0,234.32,234.9,234.01,234.61,10914.0
2025-03-17 15:10:00,234.61,234.7,234.38,234.64,6736.0,234.61,234.7,234.38,234.64,6736.0
2025-03-17 15:20:00,234.88,235.21,234.23,235.21,11302.0,234.88,235.21,234.23,235.21,11302.0
2025-03-17 15:30:00,235.15,235.53,234.84,235.44,14083.0,235.15,235.53,234.84,235.44,14083.0
2025-03-17 15:40:00,235.38,237.03,235.06,235.32,30605.0,235.38,237.03,235.06,235.32,30605.0
2025-03-17 15:50:00,234.9,235.56,234.06,234.29,131627.0,234.9,235.56,234.06,234.29,131627.0
2025-03-18 09:30:00,232.36,233.79,229.45,232.98,13254.0,232.36,233.79,229.45,232.98,13254.0
2025-03-18 09:40:00,232.97,234.4,231.61,231.61,14802.0,232.97,234.4,231.61,231.61,14802.0
2025-03-18 09:50:00,231.79,232.96,230.75,231.64,17199.0,231.79,232.96,230.75,231.64,17199.0
2025-03-18 10:00:00,231.69,233.2,231.47,232.86,9176.0,231.69,233.2,231.47,232.86,9176.0
2025-03-18 10:10:00,232.86,232.86,231.34,231.57,8688.0,232.86,232.86,231.34,231.57,8688.0
2025-03-18 10:20:00,232.1,232.92,231.85,232.79,11331.0,232.1,232.92,231.85,232.79,11331.0
2025-03-18 10:30:00,232.56,233.23,232.19,232.88,16688.0,232.56,233.23,232.19,232.88,16688.0
2025-03-18 10:40:00,232.96,233.67,231.95,232.37,12028.0,232.96,233.67,231.95,232.37,12028.0
2025-03-18 10:50:00,232.31,232.83,232.3,232.66,1309.0,232.31,232.83,232.3,232.66,1309.0
2025-03-18 11:00:00,232.26,232.66,231.07,231.47,3964.0,232.26,232.66,231.07,231.47,3964.0
2025-03-18 11:10:00,231.52,232.22,231.5,232.21,2145.0,231.52,232.22,231.5,232.21,2145.0
2025-03-18 11:20:00,232.65,232.65,231.7,232.02,2341.0,232.65,232.65,231.7,232.02,2341.0
2025-03-18 11:30:00,231.87,232.49,231.78,232.33,3800.0,231.87,232.49,231.78,232.33,3800.0
2025-03-18 11:40:00,232.63,232.74,232.49,232.57,1517.0,232.63,232.74,232.49,232.57,1517.0
2025-03-18 11:50:00,232.24,232.39,231.44,231.57,7206.0,232.24,232.39,231.44,231.57,7206.0
2025-03-18 12:00:00,231.48,232.12,231.47,231.91,2911.0,231.48,232.12,231.47,231.91,2911.0
2025-03-18 12:10:00,231.99,232.48,231.95,232.04,2007.0,231.99,232.48,231.95,232.04,2007.0
2025-03-18 12:20:00,232.25,232.99,232.25,232.86,1733.0,232.25,232.99,232.25,232.86,1733.0
2025-03-18 12:30:00,233.26,233.35,232.94,233.06,2412.0,233.26,233.35,232.94,233.06,2412.0
2025-03-18 12:40:00,233.05,233.07,232.6,232.83,4840.0,233.05,233.07,232.6,232.83,4840.0
2025-03-18 12:50:00,232.81,233.65,232.52,233.47,5052.0,232.81,233.65,232.52,233.47,5052.0
2025-03-18 13:00:00,233.47,233.52,232.68,232.95,4200.0,233.47,233.52,232.68,232.95,4200.0
2025-03-18 13:10:00,232.99,233.94,232.98,233.58,6432.0,232.99,233.94,232.98,233.58,6432.0
2025-03-18 13:20:00,233.85,235.33,233.85,234.76,8397.0,233.85,235.33,233.85,234.76,8397.0
2025-03-18 13:30:00,234.81,237.78,234.81,236.69,14000.0,234.81,237.78,234.81,236.69,14000.0
2025-03-18 13:40:00,236.5,236.5,235.66,235.84,4881.0,236.5,236.5,235.66,235.84,4881.0
2025-03-18 13:50:00,235.98,236.61,235.6,236.25,32417.0,235.98,236.61,235.6,236.25,32417.0
2025-03-18 14:00:00,236.34,236.35,235.03,235.27,26445.0,236.34,236.35,235.03,235.27,26445.0
2025-03-18 14:10:00,235.08,235.27,234.38,234.78,7237.0,235.08,235.27,234.38,234.78,7237.0
2025-03-18 14:20:00,234.48,235.63,234.46,235.31,7637.0,234.48,235.63,234.46,235.31,7637.0
2025-03-18 14:30:00,235.33,236.6,235.33,236.34,5098.0,235.33,236.6,235.33,236.34,5098.0
2025-03-18 14:40:00,236.29,236.55,235.59,236.11,8374.0,236.29,236.55,235.59,236.11,8374.0
2025-03-18 14:50:00,236.25,236.34,235.81,235.95,8920.0,236.25,236.34,235.81,235.95,8920.0
2025-03-18 15:00:00,235.78,235.96,235.49,235.65,5333.0,235.78,235.96,235.49,235.65,5333.0
2025-03-18 15:10:00,235.58,236.37,235.55,236.37,5956.0,235.58,236.37,235.55,236.37,5956.0
2025-03-18 15:20:00,236.42,236.76,235.99,236.56,7034.0,236.42,236.76,235.99,236.56,7034.0
2025-03-18 15:30:00,236.45,236.65,235.59,235.71,11051.0,236.45,236.65,235.59,235.71,11051.0
2025-03-18 15:40:00,235.69,235.85,234.37,234.91,14434.0,235.69,235.85,234.37,234.91,14434.0
2025-03-18 15:50:00,235.12,235.89,233.57,234.07,84925.0,235.12,235.89,233.57,234.07,84925.0
2025-03-19 09:30:00,234.38,239.07,234.38,237.79,18412.0,234.38,239.07,234.38,237.79,18412.0
2025-03-19 09:40:00,238.21,239.69,238.17,239.68,11470.0,238.21,239.69,238.17,239.68,11470.0
2025-03-19 09:50:00,240.11,241.72,238.25,241.18,32634.0,240.11,241.72,238.25,241.18,32634.0
2025-03-19 10:00:00,241.63,243.26,240.96,243.26,24250.0,241.63,243.26,240.96,243.26,24250.0
2025-03-19 10:10:00,243.35,243.81,242.5,243.72,28154.0,243.35,243.81,242.5,243.72,28154.0
2025-03-19 10:20:00,243.73,244.21,242.79,244.05,12264.0,243.73,244.21,242.79,244.05,12264.0
2025-03-19 10:30:00,243.75,244.16,243.56,243.84,13324.0,243.75,244.16,243.56,243.84,13324.0
2025-03-19 10:40:00,243.84,243.86,242.96,243.15,8225.0,243.84,243.86,242.96,243.15,8225.0
2025-03-19 10:50:00,243.15,243.15,241.76,242.02,8679.0,243.15,243.15,241.76,242.02,8679.0
2025-03-19 11:00:00,242.1,242.8,242.01,242.4,3452.0,242.1,242.8,242.01,242.4,3452.0
2025-03-19 11:10:00,242.35,242.39,241.61,242.04,11696.0,242.35,242.39,241.61,242.04,11696.0
2025-03-19 11:20:00,242.21,242.94,242.2,242.72,6597.0,242.21,242.94,242.2,242.72,6597.0
2025-03-19 11:30:00,242.64,243.68,242.46,243.28,5489.0,242.64,243.68,242.46,243.28,5489.0
2025-03-19 11:40:00,243.0,243.71,242.95,243.7,5319.0,243.0,243.71,242.95,243.7,5319.0
2025-03-19 11:50:00,243.58,244.38,243.57,243.99,10527.0,243.58,244.38,243.57,243.99,10527.0
2025-03-19 12:00:00,243.87,244.43,243.29,244.3,10608.0,243.87,244.43,243.29,244.3,10608.0
2025-03-19 12:10:00,244.04,244.34,243.73,243.85,7407.0,244.04,244.34,243.73,243.85,7407.0
2025-03-19 12:20:00,243.86,244.07,243.74,244.07,2307.0,243.86,244.07,243.74,244.07,2307.0
2025-03-19 12:30:00,244.12,244.34,243.51,244.13,7309.0,244.12,244.34,243.51,244.13,7309.0
2025-03-19 12:40:00,243.95,244.46,243.71,244.16,3122.0,243.95,244.46,243.71,244.16,3122.0
2025-03-19 12:50:00,244.16,244.5,243.57,244.26,13929.0,244.16,244.5,243.57,244.26,13929.0
2025-03-19 13:00:00,243.79,244.01,243.41,243.89,3603.0,243.79,244.01,243.41,243.89,3603.0
2025-03-19 13:10:00,243.89,244.05,242.79,242.94,9521.0,243.89,244.05,242.79,242.94,9521.0
2025-03-19 13:20:00,242.79,243.26,242.45,243.01,6084.0,242.79,243.26,242.45,243.01,6084.0
2025-03-19 13:30:00,243.18,243.83,243.18,243.54,3874.0,243.18,243.83,243.18,243.54,3874.0
2025-03-19 13:40:00,243.54,243.87,242.92,243.61,6934.0,243.54,243.87,242.92,243.61,6934.0
2025-03-19 13:50:00,243.87,244.53,243.87,244.04,6122.0,243.87,244.53,243.87,244.04,6122.0
2025-03-19 14:00:00,243.45,244.56,243.29,244.55,11952.0,243.45,244.56,243.29,244.55,11952.0
2025-03-19 14:10:00,244.84,245.53,244.39,244.59,7418.0,244.84,245.53,244.39,244.59,7418.0
2025-03-19 14:20:00,244.58,245.06,244.21,244.42,6949.0,244.58,245.06,244.21,244.42,6949.0
2025-03-19 14:30:00,244.33,246.11,244.33,244.97,13818.0,244.33,246.11,244.33,244.97,13818.0
2025-03-19 14:40:00,245.01,246.34,244.54,245.77,6767.0,245.01,246.34,244.54,245.77,6767.0
2025-03-19 14:50:00,245.4,247.19,245.4,246.93,10139.0,245.4,247.19,245.4,246.93,10139.0
2025-03-19 15:00:00,247.0,247.59,246.43,247.59,10565.0,247.0,247.59,246.43,247.59,10565.0
2025-03-19 15:10:00,247.54,247.86,246.8,247.1,13665.0,247.54,247.86,246.8,247.1,13665.0
2025-03-19 15:20:00,247.0,247.0,245.02,245.38,8643.0,247.0,247.0,245.02,245.38,8643.0
2025-03-19 15:30:00,245.36,246.71,245.35,246.41,18188.0,245.36,246.71,245.35,246.41,18188.0
2025-03-19 15:40:00,246.41,247.1,246.12,246.21,18124.0,246.41,247.1,246.12,246.21,18124.0
2025-03-19 15:50:00,246.06,246.19,244.47,244.49,101990.0,246.06,246.19,244.47,244.49,101990.0
2025-03-20 09:30:00,242.74,245.91,242.74,245.75,14788.0,242.74,245.91,242.74,245.75,14788.0
2025-03-20 09:40:00,244.85,246.87,243.98,244.39,7869.0,244.85,246.87,243.98,244.39,7869.0
2025-03-20 09:50:00,244.72,244.72,242.91,243.94,28609.0,244.72,244.72,242.91,243.94,28609.0
2025-03-20 10:00:00,244.26,245.85,243.69,245.25,28428.0,244.26,245.85,243.69,245.25,28428.0
2025-03-20 10:10:00,245.21,245.22,243.29,244.15,6824.0,245.21,245.22,243.29,244.15,6824.0
2025-03-20 10:20:00,244.44,245.45,244.05,245.12,42404.0,244.44,245.45,244.05,245.12,42404.0
2025-03-20 10:30:00,244.89,245.13,243.44,244.72,15442.0,244.89,245.13,243.44,244.72,15442.0
2025-03-20 10:40:00,244.72,246.08,244.72,245.54,12612.0,244.72,246.08,244.72,245.54,12612.0
2025-03-20 10:50:00,245.68,245.69,243.92,243.92,15810.0,245.68,245.69,243.92,243.92,15810.0
2025-03-20 11:00:00,243.97,243.97,242.61,242.78,6501.0,243.97,243.97,242.61,242.78,6501.0
2025-03-20 11:10:00,242.95,243.23,242.19,242.38,17851.0,242.95,243.23,242.19,242.38,17851.0
2025-03-20 11:20:00,242.37,243.36,242.37,243.17,5892.0,242.37,243.36,242.37,243.17,5892.0
2025-03-20 11:30:00,243.19,243.58,242.75,243.14,9364.0,243.19,243.58,242.75,243.14,9364.0
2025-03-20 11:40:00,243.44,244.03,243.44,243.92,4510.0,243.44,244.03,243.44,243.92,4510.0
2025-03-20 11:50:00,243.85,243.95,242.81,243.42,7837.0,243.85,243.95,242.81,243.42,7837.0
2025-03-20 12:00:00,243.27,243.79,242.39,243.43,16079.0,243.27,243.79,242.39,243.43,16079.0
2025-03-20 12:10:00,243.43,243.43,242.44,242.71,4067.0,243.43,243.43,242.44,242.71,4067.0
2025-03-20 12:20:00,242.49,242.5,241.55,241.55,4779.0,242.49,242.5,241.55,241.55,4779.0
2025-03-20 12:30:00,242.13,243.09,241.69,242.99,3146.0,242.13,243.09,241.69,242.99,3146.0
2025-03-20 12:40:00,243.2,243.2,242.32,242.32,2373.0,243.2,243.2,242.32,242.32,2373.0
2025-03-20 12:50:00,242.44,242.85,242.06,242.06,2413.0,242.44,242.85,242.06,242.06,2413.0
2025-03-20 13:00:00,242.06,242.08,241.52,241.97,2230.0,242.06,242.08,241.52,241.97,2230.0
2025-03-20 13:10:00,241.97,242.42,241.87,242.0,5889.0,241.97,242.42,241.87,242.0,5889.0
2025-03-20 13:20:00,242.0,242.43,241.1,241.11,8958.0,242.0,242.43,241.1,241.11,8958.0
2025-03-20 13:30:00,241.52,242.03,241.23,241.58,8003.0,241.52,242.03,241.23,241.58,8003.0
2025-03-20 13:40:00,241.58,241.95,241.11,241.4,7695.0,241.58,241.95,241.11,241.4,7695.0
2025-03-20 13:50:00,241.67,241.74,241.3,241.72,4429.0,241.67,241.74,241.3,241.72,4429.0
2025-03-20 14:00:00,241.53,241.55,241.0,241.26,4382.0,241.53,241.55,241.0,241.26,4382.0
2025-03-20 14:10:00,241.31,241.37,240.69,241.34,5090.0,241.31,241.37,240.69,241.34,5090.0
2025-03-20 14:20:00,240.87,240.93,240.32,240.32,5095.0,240.87,240.93,240.32,240.32,5095.0
2025-03-20 14:30:00,240.33,241.06,239.99,241.01,9584.0,240.33,241.06,239.99,241.01,9584.0
2025-03-20 14:40:00,240.8,240.8,239.89,240.31,16182.0,240.8,240.8,239.89,240.31,16182.0
2025-03-20 14:50:00,240.31,241.08,239.84,239.96,11131.0,240.31,241.08,239.84,239.96,11131.0
2025-03-20 15:00:00,239.84,240.27,239.44,239.45,6440.0,239.84,240.27,239.44,239.45,6440.0
2025-03-20 15:10:00,239.44,239.77,239.22,239.44,12169.0,239.44,239.77,239.22,239.44,12169.0
2025-03-20 15:20:00,239.6,240.06,238.72,238.99,17824.0,239.6,240.06,238.72,238.99,17824.0
2025-03-20 15:30:00,238.91,239.44,237.75,237.75,21722.0,238.91,239.44,237.75,237.75,21722.0
2025-03-20 15:40:00,237.98,238.0,236.84,237.0,62109.0,237.98,238.0,236.84,237.0,62109.0
2025-03-20 15:50:00,236.79,237.02,236.21,236.78,107491.0,236.79,237.02,236.21,236.78,107491.0
2025-03-21 09:30:00,232.47,236.67,228.04,228.65,83667.0,232.47,236.67,228.04,228.65,83667.0
2025-03-21 09:40:00,228.54,232.37,228.33,230.62,17507.0,228.54,232.37,228.33,230.62,17507.0
2025-03-21 09:50:00,229.96,231.5,229.82,231.04,8184.0,229.96,231.5,229.82,231.04,8184.0
2025-03-21 10:00:00,230.66,232.5,230.36,231.47,18485.0,230.66,232.5,230.36,231.47,18485.0
2025-03-21 10:10:00,230.62,231.48,230.62,231.48,5025.0,230.62,231.48,230.62,231.48,5025.0
2025-03-21 10:20:00,231.48,232.92,230.62,232.12,16289.0,231.48,232.92,230.62,232.12,16289.0
2025-03-21 10:30:00,231.96,232.57,231.52,231.81,11829.0,231.96,232.57,231.52,231.81,11829.0
2025-03-21 10:40:00,231.84,232.55,231.49,232.02,14684.0,231.84,232.55,231.49,232.02,14684.0
2025-03-21 10:50:00,232.02,233.96,231.89,233.77,16102.0,232.02,233.96,231.89,233.77,16102.0
2025-03-21 11:00:00,234.11,234.69,233.67,234.18,6539.0,234.11,234.69,233.67,234.18,6539.0
2025-03-21 11:10:00,234.03,234.06,233.26,233.3,6952.0,234.03,234.06,233.26,233.3,6952.0
2025-03-21 11:20:00,232.95,233.76,232.95,233.73,5538.0,232.95,233.76,232.95,233.73,5538.0
2025-03-21 11:30:00,233.79,234.45,233.79,234.09,3812.0,233.79,234.45,233.79,234.09,3812.0
2025-03-21 11:40:00,234.34,234.9,234.06,234.68,5912.0,234.34,234.9,234.06,234.68,5912.0
2025-03-21 11:50:00,234.58,235.26,234.3,234.98,13012.0,234.58,235.26,234.3,234.98,13012.0
2025-03-21 12:00:00,235.08,235.67,235.03,235.42,4906.0,235.08,235.67,235.03,235.42,4906.0
2025-03-21 12:10:00,235.7,236.53,235.7,236.35,4649.0,235.7,236.53,235.7,236.35,4649.0
2025-03-21 12:20:00,236.31,236.71,235.97,236.05,3116.0,236.31,236.71,235.97,236.05,3116.0
2025-03-21 12:30:00,236.09,236.16,234.96,235.12,2583.0,236.09,236.16,234.96,235.12,2583.0
2025-03-21 12:40:00,235.38,236.1,235.28,236.0,4364.0,235.38,236.1,235.28,236.0,4364.0
2025-03-21 12:50:00,235.85,236.94,235.79,236.82,6684.0,235.85,236.94,235.79,236.82,6684.0
2025-03-21 13:00:00,236.49,236.49,235.93,236.18,4454.0,236.49,236.49,235.93,236.18,4454.0
2025-03-21 13:10:00,236.38,236.38,235.76,235.85,4109.0,236.38,236.38,235.76,235.85,4109.0
2025-03-21 13:20:00,235.97,236.35,235.62,235.9,3913.0,235.97,236.35,235.62,235.9,3913.0
2025-03-21 13:30:00,235.45,235.83,235.35,235.81,7948.0,235.45,235.83,235.35,235.81,7948.0
2025-03-21 13:40:00,235.72,235.97,235.55,235.84,3998.0,235.72,235.97,235.55,235.84,3998.0
2025-03-21 13:50:00,235.8,236.2,234.72,234.72,9074.0,235.8,236.2,234.72,234.72,9074.0
2025-03-21 14:00:00,235.04,235.62,234.42,234.58,6917.0,235.04,235.62,234.42,234.58,6917.0
2025-03-21 14:10:00,234.56,234.68,234.1,234.55,10862.0,234.56,234.68,234.1,234.55,10862.0
2025-03-21 14:20:00,234.61,234.68,233.99,234.33,7996.0,234.61,234.68,233.99,234.33,7996.0
2025-03-21 14:30:00,234.29,234.96,234.29,234.55,13547.0,234.29,234.96,234.29,234.55,13547.0
2025-03-21 14:40:00,234.68,235.34,234.46,235.23,13880.0,234.68,235.34,234.46,235.23,13880.0
2025-03-21 14:50:00,235.22,235.8,234.78,235.59,7637.0,235.22,235.8,234.78,235.59,7637.0
2025-03-21 15:00:00,235.41,235.7,234.88,235.04,5797.0,235.41,235.7,234.88,235.04,5797.0
2025-03-21 15:10:00,235.0,235.03,234.32,234.92,9079.0,235.0,235.03,234.32,234.92,9079.0
2025-03-21 15:20:00,234.79,235.32,234.29,234.49,16735.0,234.79,235.32,234.29,234.49,16735.0
2025-03-21 15:30:00,234.55,235.2,234.11,234.95,15516.0,234.55,235.2,234.11,234.95,15516.0
2025-03-21 15:40:00,234.62,234.62,233.72,234.0,29105.0,234.62,234.62,233.72,234.0,29105.0
2025-03-21 15:50:00,234.19,234.58,233.72,233.96,182831.0,234.19,234.58,233.72,233.96,182831.0
2025-03-24 09:30:00,238.13,245.18,237.65,244.62,23239.0,238.13,245.18,237.65,244.62,23239.0
2025-03-24 09:40:00,244.62,246.8,244.37,246.37,29345.0,244.62,246.8,244.37,246.37,29345.0
2025-03-24 09:50:00,246.53,247.41,246.01,246.33,21054.0,246.53,247.41,246.01,246.33,21054.0
2025-03-24 10:00:00,246.33,247.8,246.12,246.12,25971.0,246.33,247.8,246.12,246.12,25971.0
2025-03-24 10:10:00,246.28,247.18,245.39,247.04,23013.0,246.28,247.18,245.39,247.04,23013.0
2025-03-24 10:20:00,246.58,247.61,246.29,246.56,12325.0,246.58,247.61,246.29,246.56,12325.0
2025-03-24 10:30:00,246.38,246.79,244.65,245.04,11599.0,246.38,246.79,244.65,245.04,11599.0
2025-03-24 10:40:00,245.15,245.21,244.63,245.08,6467.0,245.15,245.21,244.63,245.08,6467.0
2025-03-24 10:50:00,245.24,246.33,245.08,246.33,5501.0,245.24,246.33,245.08,246.33,5501.0
2025-03-24 11:00:00,246.56,246.87,245.85,246.26,7956.0,246.56,246.87,245.85,246.26,7956.0
2025-03-24 11:10:00,245.84,246.07,245.5,246.0,5606.0,245.84,246.07,245.5,246.0,5606.0
2025-03-24 11:20:00,246.03,246.43,245.69,246.05,5766.0,246.03,246.43,245.69,246.05,5766.0
2025-03-24 11:30:00,246.16,246.35,245.84,246.04,3174.0,246.16,246.35,245.84,246.04,3174.0
2025-03-24 11:40:00,246.33,247.4,246.03,247.16,32696.0,246.33,247.4,246.03,247.16,32696.0
2025-03-24 11:50:00,247.14,247.35,246.86,247.27,2739.0,247.14,247.35,246.86,247.27,2739.0
2025-03-24 12:00:00,247.26,247.73,247.17,247.49,5443.0,247.26,247.73,247.17,247.49,5443.0
2025-03-24 12:10:00,247.49,247.78,247.04,247.04,4699.0,247.49,247.78,247.04,247.04,4699.0
2025-03-24 12:20:00,246.92,247.42,246.41,246.67,3021.0,246.92,247.42,246.41,246.67,3021.0
2025-03-24 12:30:00,246.51,247.0,246.5,246.58,2488.0,246.51,247.0,246.5,246.58,2488.0
2025-03-24 12:40:00,246.59,246.99,246.45,246.63,2373.0,246.59,246.99,246.45,246.63,2373.0
2025-03-24 12:50:00,246.65,247.41,246.57,246.57,5155.0,246.65,247.41,246.57,246.57,5155.0
2025-03-24 13:00:00,246.87,246.87,245.76,245.88,5895.0,246.87,246.87,245.76,245.88,5895.0
2025-03-24 13:10:00,246.0,246.04,245.5,245.94,3709.0,246.0,246.04,245.5,245.94,3709.0
2025-03-24 13:20:00,245.65,246.31,245.57,246.3,8882.0,245.65,246.31,245.57,246.3,8882.0
2025-03-24 13:30:00,246.62,246.77,246.17,246.77,3325.0,246.62,246.77,246.17,246.77,3325.0
2025-03-24 13:40:00,246.89,246.91,245.81,245.81,6942.0,246.89,246.91,245.81,245.81,6942.0
2025-03-24 13:50:00,246.01,246.68,245.86,245.9,5623.0,246.01,246.68,245.86,245.9,5623.0
2025-03-24 14:00:00,246.09,246.24,245.84,245.85,5294.0,246.09,246.24,245.84,245.85,5294.0
2025-03-24 14:10:00,246.03,246.03,244.16,244.16,8292.0,246.03,246.03,244.16,244.16,8292.0
2025-03-24 14:20:00,244.21,244.77,244.2,244.46,5208.0,244.21,244.77,244.2,244.46,5208.0
2025-03-24 14:30:00,244.51,245.92,244.51,245.84,5185.0,244.51,245.92,244.51,245.84,5185.0
2025-03-24 14:40:00,246.0,246.43,245.8,246.05,4286.0,246.0,246.43,245.8,246.05,4286.0
2025-03-24 14:50:00,246.05,246.85,246.04,246.35,5916.0,246.05,246.85,246.04,246.35,5916.0
2025-03-24 15:00:00,246.19,247.26,246.15,247.26,4994.0,246.19,247.26,246.15,247.26,4994.0
2025-03-24 15:10:00,247.1,248.53,247.1,248.18,9819.0,247.1,248.53,247.1,248.18,9819.0
2025-03-24 15:20:00,248.0,248.19,247.74,248.05,8718.0,248.0,248.19,247.74,248.05,8718.0
2025-03-24 15:30:00,248.09,249.0,247.86,248.75,13658.0,248.09,249.0,247.86,248.75,13658.0
2025-03-24 15:40:00,248.72,249.73,248.53,249.45,21642.0,248.72,249.73,248.53,249.45,21642.0
2025-03-24 15:50:00,249.11,249.46,248.37,248.51,121966.0,249.11,249.46,248.37,248.51,121966.0
2025-03-25 09:30:00,247.67,251.0,247.67,249.39,16596.0,247.67,251.0,247.67,249.39,16596.0
2025-03-25 09:40:00,249.53,250.08,249.4,249.78,4900.0,249.53,250.08,249.4,249.78,4900.0
2025-03-25 09:50:00,249.3,249.8,248.15,248.15,5821.0,249.3,249.8,248.15,248.15,5821.0
2025-03-25 10:00:00,248.19,248.95,247.18,248.39,12397.0,248.19,248.95,247.18,248.39,12397.0
2025-03-25 10:10:00,248.05,248.74,247.38,247.39,10702.0,248.05,248.74,247.38,247.39,10702.0
2025-03-25 10:20:00,247.39,247.39,246.7,247.25,6911.0,247.39,247.39,246.7,247.25,6911.0
2025-03-25 10:30:00,247.0,247.46,246.77,246.96,6583.0,247.0,247.46,246.77,246.96,6583.0
2025-03-25 10:40:00,247.22,247.67,246.83,247.32,6861.0,247.22,247.67,246.83,247.32,6861.0
2025-03-25 10:50:00,247.43,247.98,246.97,247.43,4107.0,247.43,247.98,246.97,247.43,4107.0
2025-03-25 11:00:00,247.43,248.19,247.43,248.19,3219.0,247.43,248.19,247.43,248.19,3219.0
2025-03-25 11:10:00,247.82,247.82,246.88,247.05,3149.0,247.82,247.82,246.88,247.05,3149.0
2025-03-25 11:20:00,246.81,248.12,246.81,247.88,6069.0,246.81,248.12,246.81,247.88,6069.0
2025-03-25 11:30:00,247.72,248.11,247.18,247.88,3803.0,247.72,248.11,247.18,247.88,3803.0
2025-03-25 11:40:00,247.88,248.19,247.2,247.2,5052.0,247.88,248.19,247.2,247.2,5052.0
2025-03-25 11:50:00,247.19,247.41,246.02,246.19,7249.0,247.19,247.41,246.02,246.19,7249.0
2025-03-25 12:00:00,246.16,246.83,246.16,246.67,5490.0,246.16,246.83,246.16,246.67,5490.0
2025-03-25 12:10:00,246.65,246.83,246.2,246.2,6205.0,246.65,246.83,246.2,246.2,6205.0
2025-03-25 12:20:00,246.25,246.31,245.35,245.49,1900.0,246.25,246.31,245.35,245.49,1900.0
2025-03-25 12:30:00,245.15,245.49,245.15,245.3,4055.0,245.15,245.49,245.15,245.3,4055.0
2025-03-25 12:40:00,245.32,246.12,245.32,246.12,7881.0,245.32,246.12,245.32,246.12,7881.0
2025-03-25 12:50:00,245.94,246.13,245.94,246.07,837.0,245.94,246.13,245.94,246.07,837.0
2025-03-25 13:00:00,246.08,247.21,246.08,247.2,4106.0,246.08,247.21,246.08,247.2,4106.0
2025-03-25 13:10:00,246.95,246.97,246.41,246.41,2141.0,246.95,246.97,246.41,246.41,2141.0
2025-03-25 13:20:00,246.4,246.42,245.15,245.15,2400.0,246.4,246.42,245.15,245.15,2400.0
2025-03-25 13:30:00,245.05,245.31,244.84,244.88,3491.0,245.05,245.31,244.84,244.88,3491.0
2025-03-25 13:40:00,245.04,245.13,244.77,244.77,2186.0,245.04,245.13,244.77,244.77,2186.0
2025-03-25 13:50:00,244.65,245.14,244.65,244.97,5738.0,244.65,245.14,244.65,244.97,5738.0
2025-03-25 14:00:00,245.12,245.46,244.97,245.46,6213.0,245.12,245.46,244.97,245.46,6213.0
2025-03-25 14:10:00,245.43,245.45,244.84,245.4,3567.0,245.43,245.45,244.84,245.4,3567.0
2025-03-25 14:20:00,245.46,245.8,245.18,245.18,2274.0,245.46,245.8,245.18,245.18,2274.0
2025-03-25 14:30:00,245.35,245.35,244.9,245.14,2961.0,245.35,245.35,244.9,245.14,2961.0
2025-03-25 14:40:00,245.01,245.07,244.77,244.99,1944.0,245.01,245.07,244.77,244.99,1944.0
2025-03-25 14:50:00,244.93,244.93,244.1,244.11,6518.0,244.93,244.93,244.1,244.11,6518.0
2025-03-25 15:00:00,244.4,245.41,244.29,244.92,7949.0,244.4,245.41,244.29,244.92,7949.0
2025-03-25 15:10:00,245.12,245.26,244.51,244.65,5190.0,245.12,245.26,244.51,244.65,5190.0
2025-03-25 15:20:00,244.65,244.97,244.31,244.81,6845.0,244.65,244.97,244.31,244.81,6845.0
2025-03-25 15:30:00,244.9,244.99,242.67,244.11,16805.0,244.9,244.99,242.67,244.11,16805.0
2025-03-25 15:40:00,244.11,245.93,244.11,245.81,19009.0,244.11,245.93,244.11,245.81,19009.0
2025-03-25 15:50:00,245.39,245.44,244.72,244.75,95571.0,245.39,245.44,244.72,244.75,95571.0
2025-03-26 09:30:00,243.9,244.86,242.1,244.34,8822.0,243.9,244.86,242.1,244.34,8822.0
2025-03-26 09:40:00,244.42,245.12,243.74,244.13,6710.0,244.42,245.12,243.74,244.13,6710.0
2025-03-26 09:50:00,244.06,244.68,242.88,244.68,17176.0,244.06,244.68,242.88,244.68,17176.0
2025-03-26 10:00:00,244.33,246.18,243.76,244.49,16612.0,244.33,246.18,243.76,244.49,16612.0
2025-03-26 10:10:00,244.77,245.53,244.25,244.26,5132.0,244.77,245.53,244.25,244.26,5132.0
2025-03-26 10:20:00,244.52,245.08,243.47,244.94,7974.0,244.52,245.08,243.47,244.94,7974.0
2025-03-26 10:30:00,244.83,245.7,244.77,245.48,6120.0,244.83,245.7,244.77,245.48,6120.0
2025-03-26 10:40:00,245.33,245.99,245.0,245.31,9976.0,245.33,245.99,245.0,245.31,9976.0
2025-03-26 10:50:00,245.12,245.89,244.7,244.7,7009.0,245.12,245.89,244.7,244.7,7009.0
2025-03-26 11:00:00,244.8,244.83,244.33,244.68,7003.0,244.8,244.83,244.33,244.68,7003.0
2025-03-26 11:10:00,244.78,244.81,244.09,244.6,3687.0,244.78,244.81,244.09,244.6,3687.0
2025-03-26 11:20:00,244.52,244.83,243.62,243.84,4291.0,244.52,244.83,243.62,243.84,4291.0
2025-03-26 11:30:00,243.82,244.11,243.33,244.0,5084.0,243.82,244.11,243.33,244.0,5084.0
2025-03-26 11:40:00,244.1,244.1,243.67,243.79,3980.0,244.1,244.1,243.67,243.79,3980.0
2025-03-26 11:50:00,243.75,244.36,243.67,243.67,7310.0,243.75,244.36,243.67,243.67,7310.0
2025-03-26 12:00:00,243.68,244.13,243.4,244.0,4503.0,243.68,244.13,243.4,244.0,4503.0
2025-03-26 12:10:00,243.88,244.24,243.58,243.88,4311.0,243.88,244.24,243.58,243.88,4311.0
2025-03-26 12:20:00,243.58,244.1,243.36,243.83,2364.0,243.58,244.1,243.36,243.83,2364.0
2025-03-26 12:30:00,243.76,243.92,243.56,243.71,2849.0,243.76,243.92,243.56,243.71,2849.0
2025-03-26 12:40:00,243.91,244.13,243.48,244.07,2864.0,243.91,244.13,243.48,244.07,2864.0
2025-03-26 12:50:00,243.99,244.02,242.98,242.98,2131.0,243.99,244.02,242.98,242.98,2131.0
2025-03-26 13:00:00,242.99,243.18,242.76,243.04,2775.0,242.99,243.18,242.76,243.04,2775.0
2025-03-26 13:10:00,243.24,243.62,243.17,243.46,9076.0,243.24,243.62,243.17,243.46,9076.0
2025-03-26 13:20:00,243.38,243.38,242.78,242.98,4125.0,243.38,243.38,242.78,242.98,4125.0
2025-03-26 13:30:00,242.98,243.56,242.77,243.56,4339.0,242.98,243.56,242.77,243.56,4339.0
2025-03-26 13:40:00,243.63,244.42,243.63,243.88,3201.0,243.63,244.42,243.63,243.88,3201.0
2025-03-26 13:50:00,243.99,244.09,243.5,243.5,3843.0,243.99,244.09,243.5,243.5,3843.0
2025-03-26 14:00:00,243.65,243.98,243.33,243.61,4773.0,243.65,243.98,243.33,243.61,4773.0
2025-03-26 14:10:00,243.84,244.82,243.84,244.57,8210.0,243.84,244.82,243.84,244.57,8210.0
2025-03-26 14:20:00,244.54,244.83,244.49,244.82,1015.0,244.54,244.83,244.49,244.82,1015.0
2025-03-26 14:30:00,244.8,244.97,244.41,244.47,6382.0,244.8,244.97,244.41,244.47,6382.0
2025-03-26 14:40:00,244.68,244.68,243.36,243.86,2862.0,244.68,244.68,243.36,243.86,2862.0
2025-03-26 14:50:00,243.87,243.87,243.32,243.37,2217.0,243.87,243.87,243.32,243.37,2217.0
2025-03-26 15:00:00,243.37,243.74,243.35,243.53,3731.0,243.37,243.74,243.35,243.53,3731.0
2025-03-26 15:10:00,243.38,243.63,243.15,243.46,13327.0,243.38,243.63,243.15,243.46,13327.0
2025-03-26 15:20:00,243.69,244.03,243.45,243.64,5122.0,243.69,244.03,243.45,243.64,5122.0
2025-03-26 15:30:00,243.64,244.09,243.44,243.44,6103.0,243.64,244.09,243.44,243.44,6103.0
2025-03-26 15:40:00,243.64,244.2,243.64,244.2,12863.0,243.64,244.2,243.64,244.2,12863.0
2025-03-26 15:50:00,244.34,244.97,243.72,244.48,74013.0,244.34,244.97,243.72,244.48,74013.0
2025-03-27 09:30:00,244.0,245.12,243.33,244.48,5655.0,244.0,245.12,243.33,244.48,5655.0
2025-03-27 09:40:00,244.48,245.22,243.33,245.22,6741.0,244.48,245.22,243.33,245.22,6741.0
2025-03-27 09:50:00,245.69,247.0,245.03,246.56,5826.0,245.69,247.0,245.03,246.56,5826.0
2025-03-27 10:00:00,246.3,248.69,245.86,248.56,9290.0,246.3,248.69,245.86,248.56,9290.0
2025-03-27 10:10:00,248.44,250.1,248.07,250.06,9115.0,248.44,250.1,248.07,250.06,9115.0
2025-03-27 10:20:00,250.19,250.39,248.71,250.39,12625.0,250.19,250.39,248.71,250.39,12625.0
2025-03-27 10:30:00,250.06,250.16,248.75,249.44,11002.0,250.06,250.16,248.75,249.44,11002.0
2025-03-27 10:40:00,248.96,249.71,247.99,247.99,6510.0,248.96,249.71,247.99,247.99,6510.0
2025-03-27 10:50:00,247.93,248.01,246.4,247.16,14805.0,247.93,248.01,246.4,247.16,14805.0
2025-03-27 11:00:00,246.9,249.11,246.9,248.91,7937.0,246.9,249.11,246.9,248.91,7937.0
2025-03-27 11:10:00,249.22,250.23,249.22,249.91,3363.0,249.22,250.23,249.22,249.91,3363.0
2025-03-27 11:20:00,249.9,250.26,248.91,249.02,3981.0,249.9,250.26,248.91,249.02,3981.0
2025-03-27 11:30:00,248.88,248.98,247.19,247.19,5579.0,248.88,248.98,247.19,247.19,5579.0
2025-03-27 11:40:00,247.27,247.27,246.4,247.06,7191.0,247.27,247.27,246.4,247.06,7191.0
2025-03-27 11:50:00,247.04,247.33,246.61,246.61,3347.0,247.04,247.33,246.61,246.61,3347.0
2025-03-27 12:00:00,246.66,248.24,246.65,248.01,5692.0,246.66,248.24,246.65,248.01,5692.0
2025-03-27 12:10:00,248.2,248.52,247.85,248.42,3869.0,248.2,248.52,247.85,248.42,3869.0
2025-03-27 12:20:00,248.51,248.78,246.88,246.88,5935.0,248.51,248.78,246.88,246.88,5935.0
2025-03-27 12:30:00,247.32,247.52,247.0,247.07,2318.0,247.32,247.52,247.0,247.07,2318.0
2025-03-27 12:40:00,247.21,247.24,246.9,246.9,3193.0,247.21,247.24,246.9,246.9,3193.0
2025-03-27 12:50:00,246.7,246.94,246.28,246.65,5519.0,246.7,246.94,246.28,246.65,5519.0
2025-03-27 13:00:00,246.86,247.66,246.86,247.46,14312.0,246.86,247.66,246.86,247.46,14312.0
2025-03-27 13:10:00,247.28,247.62,246.7,246.75,10687.0,247.28,247.62,246.7,246.75,10687.0
2025-03-27 13:20:00,247.12,247.12,246.51,246.78,2874.0,247.12,247.12,246.51,246.78,2874.0
2025-03-27 13:30:00,246.78,247.12,246.38,246.49,4629.0,246.78,247.12,246.38,246.49,4629.0
2025-03-27 13:40:00,246.53,246.89,246.42,246.77,2311.0,246.53,246.89,246.42,246.77,2311.0
2025-03-27 13:50:00,246.77,246.77,246.0,246.43,3818.0,246.77,246.77,246.0,246.43,3818.0
2025-03-27 14:00:00,246.59,247.15,246.34,246.67,10903.0,246.59,247.15,246.34,246.67,10903.0
2025-03-27 14:10:00,246.77,247.12,246.3,246.36,5448.0,246.77,247.12,246.3,246.36,5448.0
2025-03-27 14:20:00,246.55,246.62,246.29,246.55,4409.0,246.55,246.62,246.29,246.55,4409.0
2025-03-27 14:30:00,246.54,247.28,246.31,246.91,21761.0,246.54,247.28,246.31,246.91,21761.0
2025-03-27 14:40:00,246.98,247.5,246.98,247.5,2428.0,246.98,247.5,246.98,247.5,2428.0
2025-03-27 14:50:00,247.99,248.74,247.34,247.46,8381.0,247.99,248.74,247.34,247.46,8381.0
2025-03-27 15:00:00,247.46,247.89,247.37,247.82,6202.0,247.46,247.89,247.37,247.82,6202.0
2025-03-27 15:10:00,247.87,248.18,247.87,248.01,7316.0,247.87,248.18,247.87,248.01,7316.0
2025-03-27 15:20:00,248.05,248.39,247.91,248.16,7314.0,248.05,248.39,247.91,248.16,7314.0
2025-03-27 15:30:00,248.16,248.59,247.31,247.31,14412.0,248.16,248.59,247.31,247.31,14412.0
2025-03-27 15:40:00,247.31,248.0,247.05,247.33,11142.0,247.31,248.0,247.05,247.33,11142.0
2025-03-27 15:50:00,246.96,246.96,245.27,245.78,63622.0,246.96,246.96,245.27,245.78,63622.0
2025-03-28 09:30:00,243.6,243.93,239.61,241.32,13421.0,243.6,243.93,239.61,241.32,13421.0
2025-03-28 09:40:00,241.46,241.5,237.97,238.17,7881.0,241.46,241.5,237.97,238.17,7881.0
2025-03-28 09:50:00,238.64,238.65,236.66,236.66,9136.0,238.64,238.65,236.66,236.66,9136.0
2025-03-28 10:00:00,236.16,238.24,235.92,236.68,19736.0,236.16,238.24,235.92,236.68,19736.0
2025-03-28 10:10:00,236.68,238.31,236.07,237.21,24795.0,236.68,238.31,236.07,237.21,24795.0
2025-03-28 10:20:00,237.18,237.18,235.15,235.38,7344.0,237.18,237.18,235.15,235.38,7344.0
2025-03-28 10:30:00,235.59,236.08,234.14,234.92,6458.0,235.59,236.08,234.14,234.92,6458.0
2025-03-28 10:40:00,235.15,235.47,234.39,234.39,16255.0,235.15,235.47,234.39,234.39,16255.0
2025-03-28 10:50:00,234.28,234.76,233.43,234.07,10628.0,234.28,234.76,233.43,234.07,10628.0
2025-03-28 11:00:00,233.89,234.37,233.37,233.63,22652.0,233.89,234.37,233.37,233.63,22652.0
2025-03-28 11:10:00,234.02,234.7,233.83,234.61,5967.0,234.02,234.7,233.83,234.61,5967.0
2025-03-28 11:20:00,234.61,235.18,234.04,234.52,9181.0,234.61,235.18,234.04,234.52,9181.0
2025-03-28 11:30:00,234.57,235.72,234.31,235.41,22098.0,234.57,235.72,234.31,235.41,22098.0
2025-03-28 11:40:00,235.42,235.72,234.94,235.51,9631.0,235.42,235.72,234.94,235.51,9631.0
2025-03-28 11:50:00,235.68,235.68,234.46,234.46,6079.0,235.68,235.68,234.46,234.46,6079.0
2025-03-28 12:00:00,234.73,235.37,234.47,234.95,11121.0,234.73,235.37,234.47,234.95,11121.0
2025-03-28 12:10:00,234.85,234.88,234.34,234.39,4044.0,234.85,234.88,234.34,234.39,4044.0
2025-03-28 12:20:00,234.13,234.68,234.13,234.55,3333.0,234.13,234.68,234.13,234.55,3333.0
2025-03-28 12:30:00,234.6,234.81,234.12,234.23,3949.0,234.6,234.81,234.12,234.23,3949.0
2025-03-28 12:40:00,234.45,234.45,234.12,234.2,5440.0,234.45,234.45,234.12,234.2,5440.0
2025-03-28 12:50:00,234.39,234.87,234.35,234.5,5603.0,234.39,234.87,234.35,234.5,5603.0
2025-03-28 13:00:00,234.49,234.49,233.85,233.96,5405.0,234.49,234.49,233.85,233.96,5405.0
2025-03-28 13:10:00,233.99,234.45,233.96,234.22,3938.0,233.99,234.45,233.96,234.22,3938.0
2025-03-28 13:20:00,234.21,234.21,233.58,233.76,2400.0,234.21,234.21,233.58,233.76,2400.0
2025-03-28 13:30:00,233.75,233.75,233.42,233.63,7552.0,233.75,233.75,233.42,233.63,7552.0
2025-03-28 13:40:00,233.63,233.91,233.36,233.36,22032.0,233.63,233.91,233.36,233.36,22032.0
2025-03-28 13:50:00,233.3,233.67,233.17,233.51,22313.0,233.3,233.67,233.17,233.51,22313.0
2025-03-28 14:00:00,233.51,234.23,233.5,234.04,9488.0,233.51,234.23,233.5,234.04,9488.0
2025-03-28 14:10:00,234.04,236.28,234.03,236.12,23013.0,234.04,236.28,234.03,236.12,23013.0
2025-03-28 14:20:00,235.96,235.96,234.32,234.39,6219.0,235.96,235.96,234.32,234.39,6219.0
2025-03-28 14:30:00,234.63,235.21,234.39,235.21,3417.0,234.63,235.21,234.39,235.21,3417.0
2025-03-28 14:40:00,234.93,235.59,234.9,235.42,3454.0,234.93,235.59,234.9,235.42,3454.0
2025-03-28 14:50:00,235.43,235.99,235.09,235.99,7312.0,235.43,235.99,235.09,235.99,7312.0
2025-03-28 15:00:00,236.13,236.72,235.83,236.43,6030.0,236.13,236.72,235.83,236.43,6030.0
2025-03-28 15:10:00,236.35,236.61,235.9,236.02,3737.0,236.35,236.61,235.9,236.02,3737.0
2025-03-28 15:20:00,236.18,236.2,235.3,235.3,4892.0,236.18,236.2,235.3,235.3,4892.0
2025-03-28 15:30:00,235.3,235.41,234.55,234.96,9950.0,235.3,235.41,234.55,234.96,9950.0
2025-03-28 15:40:00,234.97,235.43,234.56,235.33,34222.0,234.97,235.43,234.56,235.33,34222.0
2025-03-28 15:50:00,235.51,238.22,235.01,237.79,160619.0,235.51,238.22,235.01,237.79,160619.0
2025-03-31 09:30:00,233.85,235.8,233.12,233.92,14999.0,233.85,235.8,233.12,233.92,14999.0
2025-03-31 09:40:00,234.81,234.82,230.51,231.24,10286.0,234.81,234.82,230.51,231.24,10286.0
2025-03-31 09:50:00,231.38,235.9,231.38,235.03,37127.0,231.38,235.9,231.38,235.03,37127.0
2025-03-31 10:00:00,235.31,237.89,235.31,237.86,14362.0,235.31,237.89,235.31,237.86,14362.0
2025-03-31 10:10:00,237.9,238.04,235.74,235.97,16828.0,237.9,238.04,235.74,235.97,16828.0
2025-03-31 10:20:00,236.11,236.7,235.44,236.39,16172.0,236.11,236.7,235.44,236.39,16172.0
2025-03-31 10:30:00,236.71,238.0,236.71,236.86,13554.0,236.71,238.0,236.71,236.86,13554.0
2025-03-31 10:40:00,236.62,237.55,236.62,237.01,10066.0,236.62,237.55,236.62,237.01,10066.0
2025-03-31 10:50:00,237.01,237.11,236.25,237.08,3425.0,237.01,237.11,236.25,237.08,3425.0
2025-03-31 11:00:00,237.1,237.98,237.05,237.98,4749.0,237.1,237.98,237.05,237.98,4749.0
2025-03-31 11:10:00,237.95,239.11,237.94,239.11,6783.0,237.95,239.11,237.94,239.11,6783.0
2025-03-31 11:20:00,238.77,239.61,238.74,238.74,10490.0,238.77,239.61,238.74,238.74,10490.0
2025-03-31 11:30:00,238.87,238.88,237.33,238.55,19946.0,238.87,238.88,237.33,238.55,19946.0
2025-03-31 11:40:00,238.94,239.1,238.32,238.54,4413.0,238.94,239.1,238.32,238.54,4413.0
2025-03-31 11:50:00,238.67,238.79,238.02,238.2,5473.0,238.67,238.79,238.02,238.2,5473.0
2025-03-31 12:00:00,238.47,239.04,237.61,237.99,19839.0,238.47,239.04,237.61,237.99,19839.0
2025-03-31 12:10:00,237.79,237.79,236.68,237.65,6722.0,237.79,237.79,236.68,237.65,6722.0
2025-03-31 12:20:00,237.53,238.61,237.48,238.61,3089.0,237.53,238.61,237.48,238.61,3089.0
2025-03-31 12:30:00,238.2,238.77,237.83,238.5,7507.0,238.2,238.77,237.83,238.5,7507.0
2025-03-31 12:40:00,238.75,238.77,237.86,238.02,6233.0,238.75,238.77,237.86,238.02,6233.0
2025-03-31 12:50:00,237.87,238.26,237.67,238.05,3794.0,237.87,238.26,237.67,238.05,3794.0
2025-03-31 13:00:00,237.75,238.53,237.69,238.31,5894.0,237.75,238.53,237.69,238.31,5894.0
2025-03-31 13:10:00,238.53,239.11,237.67,237.67,8922.0,238.53,239.11,237.67,237.67,8922.0
2025-03-31 13:20:00,237.34,237.69,237.05,237.21,4349.0,237.34,237.69,237.05,237.21,4349.0
2025-03-31 13:30:00,237.43,237.94,237.27,237.94,1833.0,237.43,237.94,237.27,237.94,1833.0
2025-03-31 13:40:00,237.81,237.81,236.82,237.02,5368.0,237.81,237.81,236.82,237.02,5368.0
2025-03-31 13:50:00,237.12,237.53,236.55,236.73,5287.0,237.12,237.53,236.55,236.73,5287.0
2025-03-31 14:00:00,236.74,238.09,236.57,238.09,9578.0,236.74,238.09,236.57,238.09,9578.0
2025-03-31 14:10:00,238.38,238.83,237.91,238.74,13046.0,238.38,238.83,237.91,238.74,13046.0
2025-03-31 14:20:00,238.6,238.77,238.32,238.55,5542.0,238.6,238.77,238.32,238.55,5542.0
2025-03-31 14:30:00,238.55,239.93,238.36,239.86,14659.0,238.55,239.93,238.36,239.86,14659.0
2025-03-31 14:40:00,239.86,240.57,239.31,239.31,9047.0,239.86,240.57,239.31,239.31,9047.0
2025-03-31 14:50:00,239.31,240.59,239.16,239.19,13975.0,239.31,240.59,239.16,239.19,13975.0
2025-03-31 15:00:00,239.08,239.81,238.89,239.41,10328.0,239.08,239.81,238.89,239.41,10328.0
2025-03-31 15:10:00,239.46,240.5,239.13,239.24,11138.0,239.46,240.5,239.13,239.24,11138.0
2025-03-31 15:20:00,239.43,240.3,238.2,238.35,12128.0,239.43,240.3,238.2,238.35,12128.0
2025-03-31 15:30:00,238.24,239.0,237.89,238.67,21933.0,238.24,239.0,237.89,238.67,21933.0
2025-03-31 15:40:00,238.67,240.0,238.22,238.93,33076.0,238.67,240.0,238.22,238.93,33076.0
2025-03-31 15:50:00,239.09,239.1,237.42,238.09,90310.0,239.09,239.1,237.42,238.09,90310.0
2025-04-01 09:30:00,238.26,240.09,235.83,240.08,12244.0,238.26,240.09,235.83,240.08,12244.0
2025-04-01 09:40:00,240.53,241.46,238.37,240.44,10356.0,240.53,241.46,238.37,240.44,10356.0
2025-04-01 09:50:00,240.78,240.83,237.79,238.29,8242.0,240.78,240.83,237.79,238.29,8242.0
2025-04-01 10:00:00,237.31,239.46,237.05,238.0,8929.0,237.31,239.46,237.05,238.0,8929.0
2025-04-01 10:10:00,237.93,237.93,236.2,237.32,11707.0,237.93,237.93,236.2,237.32,11707.0
2025-04-01 10:20:00,236.95,238.01,236.95,237.92,4865.0,236.95,238.01,236.95,237.92,4865.0
2025-04-01 10:30:00,237.68,239.31,237.29,239.31,7145.0,237.68,239.31,237.29,239.31,7145.0
2025-04-01 10:40:00,239.34,239.55,238.84,239.15,4721.0,239.34,239.55,238.84,239.15,4721.0
2025-04-01 10:50:00,239.15,240.0,238.84,238.88,9421.0,239.15,240.0,238.84,238.88,9421.0
2025-04-01 11:00:00,239.37,241.09,239.37,240.84,2736.0,239.37,241.09,239.37,240.84,2736.0
2025-04-01 11:10:00,240.84,242.3,240.84,241.81,4265.0,240.84,242.3,240.84,241.81,4265.0
2025-04-01 11:20:00,241.81,242.48,241.3,241.89,12715.0,241.81,242.48,241.3,241.89,12715.0
2025-04-01 11:30:00,241.67,241.67,241.07,241.31,4098.0,241.67,241.67,241.07,241.31,4098.0
2025-04-01 11:40:00,241.33,242.96,241.32,242.79,5615.0,241.33,242.96,241.32,242.79,5615.0
2025-04-01 11:50:00,242.56,242.64,242.2,242.2,2091.0,242.56,242.64,242.2,242.2,2091.0
2025-04-01 12:00:00,241.92,242.24,241.86,242.04,2252.0,241.92,242.24,241.86,242.04,2252.0
2025-04-01 12:10:00,241.83,243.09,241.82,242.76,3503.0,241.83,243.09,241.82,242.76,3503.0
2025-04-01 12:20:00,242.32,242.52,242.14,242.52,7912.0,242.32,242.52,242.14,242.52,7912.0
2025-04-01 12:30:00,242.53,242.83,241.51,241.69,8573.0,242.53,242.83,241.51,241.69,8573.0
2025-04-01 12:40:00,241.82,244.16,241.77,243.83,17688.0,241.82,244.16,241.77,243.83,17688.0
2025-04-01 12:50:00,244.36,245.26,243.95,244.3,13979.0,244.36,245.26,243.95,244.3,13979.0
2025-04-01 13:00:00,244.3,244.77,243.36,243.43,15660.0,244.3,244.77,243.36,243.43,15660.0
2025-04-01 13:10:00,243.26,243.46,242.69,242.85,14942.0,243.26,243.46,242.69,242.85,14942.0
2025-04-01 13:20:00,242.56,242.61,241.97,242.25,14052.0,242.56,242.61,241.97,242.25,14052.0
2025-04-01 13:30:00,242.39,242.6,242.14,242.42,5144.0,242.39,242.6,242.14,242.42,5144.0
2025-04-01 13:40:00,242.68,242.7,242.26,242.54,3892.0,242.68,242.7,242.26,242.54,3892.0
2025-04-01 13:50:00,242.45,243.09,242.45,242.65,11262.0,242.45,243.09,242.45,242.65,11262.0
2025-04-01 14:00:00,242.64,242.64,241.35,241.57,6693.0,242.64,242.64,241.35,241.57,6693.0
2025-04-01 14:10:00,241.57,241.65,241.17,241.18,4323.0,241.57,241.65,241.17,241.18,4323.0
2025-04-01 14:20:00,241.2,241.35,240.63,240.7,8451.0,241.2,241.35,240.63,240.7,8451.0
2025-04-01 14:30:00,240.7,240.96,240.46,240.5,3729.0,240.7,240.96,240.46,240.5,3729.0
2025-04-01 14:40:00,240.54,240.74,240.23,240.24,4723.0,240.54,240.74,240.23,240.24,4723.0
2025-04-01 14:50:00,240.13,241.43,239.88,241.1,8797.0,240.13,241.43,239.88,241.1,8797.0
2025-04-01 15:00:00,241.23,241.83,241.23,241.64,4497.0,241.23,241.83,241.23,241.64,4497.0
2025-04-01 15:10:00,241.61,242.39,241.48,242.17,11087.0,241.61,242.39,241.48,242.17,11087.0
2025-04-01 15:20:00,242.07,242.25,241.76,241.89,32034.0,242.07,242.25,241.76,241.89,32034.0
2025-04-01 15:30:00,241.85,243.27,241.24,242.56,30056.0,241.85,243.27,241.24,242.56,30056.0
2025-04-01 15:40:00,242.57,242.83,241.98,242.52,17090.0,242.57,242.83,241.98,242.52,17090.0
2025-04-01 15:50:00,242.48,243.25,241.82,242.97,67196.0,242.48,243.25,241.82,242.97,67196.0
2025-04-02 09:30:00,239.88,247.51,239.24,245.54,10441.0,239.88,247.51,239.24,245.54,10441.0
2025-04-02 09:40:00,245.54,248.59,245.54,248.56,12690.0,245.54,248.59,245.54,248.56,12690.0
2025-04-02 09:50:00,248.56,250.28,248.3,248.78,18471.0,248.56,250.28,248.3,248.78,18471.0
2025-04-02 10:00:00,248.17,250.72,247.83,248.48,5294.0,248.17,250.72,247.83,248.48,5294.0
2025-04-02 10:10:00,247.38,248.94,247.38,248.44,6880.0,247.38,248.94,247.38,248.44,6880.0
2025-04-02 10:20:00,248.94,249.15,248.18,248.97,2941.0,248.94,249.15,248.18,248.97,2941.0
2025-04-02 10:30:00,248.86,249.51,248.45,248.97,7096.0,248.86,249.51,248.45,248.97,7096.0
2025-04-02 10:40:00,248.97,250.19,248.44,250.19,5212.0,248.97,250.19,248.44,250.19,5212.0
2025-04-02 10:50:00,249.87,250.68,249.47,249.88,5130.0,249.87,250.68,249.47,249.88,5130.0
2025-04-02 11:00:00,249.24,249.4,248.81,249.13,3953.0,249.24,249.4,248.81,249.13,3953.0
2025-04-02 11:10:00,249.0,249.13,247.81,248.82,8184.0,249.0,249.13,247.81,248.82,8184.0
2025-04-02 11:20:00,248.82,250.48,248.82,249.66,5408.0,248.82,250.48,248.82,249.66,5408.0
2025-04-02 11:30:00,249.58,250.38,249.54,249.72,6737.0,249.58,250.38,249.54,249.72,6737.0
2025-04-02 11:40:00,249.47,249.94,249.38,249.53,6403.0,249.47,249.94,249.38,249.53,6403.0
2025-04-02 11:50:00,249.78,250.13,249.39,249.96,7215.0,249.78,250.13,249.39,249.96,7215.0
2025-04-02 12:00:00,249.96,250.41,249.6,249.68,11077.0,249.96,250.41,249.6,249.68,11077.0
2025-04-02 12:10:00,249.83,250.94,249.82,250.39,7728.0,249.83,250.94,249.82,250.39,7728.0
2025-04-02 12:20:00,250.39,250.69,249.98,250.56,6811.0,250.39,250.69,249.98,250.56,6811.0
2025-04-02 12:30:00,250.36,251.0,250.36,250.95,6284.0,250.36,251.0,250.36,250.95,6284.0
2025-04-02 12:40:00,250.97,251.97,250.43,251.76,6560.0,250.97,251.97,250.43,251.76,6560.0
2025-04-02 12:50:00,251.76,253.33,251.76,253.25,15775.0,251.76,253.33,251.76,253.25,15775.0
2025-04-02 13:00:00,253.55,254.21,253.19,253.43,9020.0,253.55,254.21,253.19,253.43,9020.0
2025-04-02 13:10:00,253.68,255.31,253.67,255.29,7650.0,253.68,255.31,253.67,255.29,7650.0
2025-04-02 13:20:00,255.29,256.23,254.92,255.6,45770.0,255.29,256.23,254.92,255.6,45770.0
2025-04-02 13:30:00,255.71,256.38,255.62,256.01,27265.0,255.71,256.38,255.62,256.01,27265.0
2025-04-02 13:40:00,255.83,256.02,253.52,253.71,14944.0,255.83,256.02,253.52,253.71,14944.0
2025-04-02 13:50:00,253.46,254.35,253.14,253.63,19742.0,253.46,254.35,253.14,253.63,19742.0
2025-04-02 14:00:00,253.58,253.58,251.8,251.8,18293.0,253.58,253.58,251.8,251.8,18293.0
2025-04-02 14:10:00,251.8,252.42,251.63,252.01,9507.0,251.8,252.42,251.63,252.01,9507.0
2025-04-02 14:20:00,252.09,252.17,251.06,251.5,35853.0,252.09,252.17,251.06,251.5,35853.0
2025-04-02 14:30:00,251.4,253.34,251.17,253.03,6666.0,251.4,253.34,251.17,253.03,6666.0
2025-04-02 14:40:00,253.08,253.23,252.13,252.3,6410.0,253.08,253.23,252.13,252.3,6410.0
2025-04-02 14:50:00,252.3,252.77,251.68,251.68,3996.0,252.3,252.77,251.68,251.68,3996.0
2025-04-02 15:00:00,251.25,251.99,251.24,251.75,4716.0,251.25,251.99,251.24,251.75,4716.0
2025-04-02 15:10:00,251.75,252.39,251.72,251.93,11597.0,251.75,252.39,251.72,251.93,11597.0
2025-04-02 15:20:00,252.08,253.67,251.95,253.27,31614.0,252.08,253.67,251.95,253.27,31614.0
2025-04-02 15:30:00,252.95,254.06,252.58,253.8,10958.0,252.95,254.06,252.58,253.8,10958.0
2025-04-02 15:40:00,253.8,255.96,253.8,255.65,22855.0,253.8,255.96,253.8,255.65,22855.0
2025-04-02 15:50:00,255.94,255.94,254.84,255.15,122649.0,255.94,255.94,254.84,255.15,122649.0
2025-04-03 09:30:00,236.84,240.87,235.83,238.19,45714.0,236.84,240.87,235.83,238.19,45714.0
2025-04-03 09:40:00,237.74,244.2,237.58,242.11,89918.0,237.74,244.2,237.58,242.11,89918.0
2025-04-03 09:50:00,242.38,245.46,241.43,244.67,93789.0,242.38,245.46,241.43,244.67,93789.0
2025-04-03 10:00:00,244.04,244.05,237.61,237.62,39677.0,244.04,244.05,237.61,237.62,39677.0
2025-04-03 10:10:00,237.93,239.5,237.11,238.23,22079.0,237.93,239.5,237.11,238.23,22079.0
2025-04-03 10:20:00,237.55,237.75,233.72,234.79,56086.0,237.55,237.75,233.72,234.79,56086.0
2025-04-03 10:30:00,234.79,237.0,234.3,235.43,29385.0,234.79,237.0,234.3,235.43,29385.0
2025-04-03 10:40:00,235.56,235.58,233.36,233.71,12369.0,235.56,235.58,233.36,233.71,12369.0
2025-04-03 10:50:00,233.48,235.06,232.47,234.23,19425.0,233.48,235.06,232.47,234.23,19425.0
2025-04-03 11:00:00,234.22,234.8,233.65,234.68,13395.0,234.22,234.8,233.65,234.68,13395.0
2025-04-03 11:10:00,234.78,237.37,234.78,237.33,17828.0,234.78,237.37,234.78,237.33,17828.0
2025-04-03 11:20:00,236.74,237.23,235.72,236.42,9662.0,236.74,237.23,235.72,236.42,9662.0
2025-04-03 11:30:00,236.42,237.13,235.4,236.63,12897.0,236.42,237.13,235.4,236.63,12897.0
2025-04-03 11:40:00,236.89,238.77,236.89,238.37,18125.0,236.89,238.77,236.89,238.37,18125.0
2025-04-03 11:50:00,238.56,240.93,237.54,240.38,26841.0,238.56,240.93,237.54,240.38,26841.0
2025-04-03 12:00:00,240.14,241.48,239.83,240.71,32022.0,240.14,241.48,239.83,240.71,32022.0
2025-04-03 12:10:00,240.59,241.76,240.35,241.03,25237.0,240.59,241.76,240.35,241.03,25237.0
2025-04-03 12:20:00,241.19,242.58,240.48,241.74,15956.0,241.19,242.58,240.48,241.74,15956.0
2025-04-03 12:30:00,241.88,241.88,239.95,240.23,36088.0,241.88,241.88,239.95,240.23,36088.0
2025-04-03 12:40:00,240.1,241.37,239.25,239.26,9455.0,240.1,241.37,239.25,239.26,9455.0
2025-04-03 12:50:00,239.26,240.15,237.07,238.41,18332.0,239.26,240.15,237.07,238.41,18332.0
2025-04-03 13:00:00,238.56,239.54,238.5,238.5,13324.0,238.56,239.54,238.5,238.5,13324.0
2025-04-03 13:10:00,238.46,238.63,236.87,236.94,10369.0,238.46,238.63,236.87,236.94,10369.0
2025-04-03 13:20:00,236.95,237.25,235.08,236.39,10184.0,236.95,237.25,235.08,236.39,10184.0
2025-04-03 13:30:00,236.05,238.12,235.94,236.83,21030.0,236.05,238.12,235.94,236.83,21030.0
2025-04-03 13:40:00,236.93,237.98,236.88,236.88,5139.0,236.93,237.98,236.88,236.88,5139.0
2025-04-03 13:50:00,236.59,236.83,235.47,235.66,12364.0,236.59,236.83,235.47,235.66,12364.0
2025-04-03 14:00:00,235.88,236.9,235.03,235.31,15391.0,235.88,236.9,235.03,235.31,15391.0
2025-04-03 14:10:00,235.34,235.73,233.8,234.31,11335.0,235.34,235.73,233.8,234.31,11335.0
2025-04-03 14:20:00,234.14,235.83,234.14,235.6,22019.0,234.14,235.83,234.14,235.6,22019.0
2025-04-03 14:30:00,235.84,235.9,234.44,235.19,17144.0,235.84,235.9,234.44,235.19,17144.0
2025-04-03 14:40:00,235.16,236.54,235.16,236.14,9948.0,235.16,236.54,235.16,236.14,9948.0
2025-04-03 14:50:00,236.1,236.39,235.1,236.01,12271.0,236.1,236.39,235.1,236.01,12271.0
2025-04-03 15:00:00,235.62,236.58,235.56,235.84,11688.0,235.62,236.58,235.56,235.84,11688.0
2025-04-03 15:10:00,235.84,236.22,234.44,235.44,13007.0,235.84,236.22,234.44,235.44,13007.0
2025-04-03 15:20:00,235.21,235.65,234.59,235.56,14987.0,235.21,235.65,234.59,235.56,14987.0
2025-04-03 15:30:00,235.46,235.82,234.0,234.32,41331.0,235.46,235.82,234.0,234.32,41331.0
2025-04-03 15:40:00,234.38,235.92,234.12,235.53,30338.0,234.38,235.92,234.12,235.53,30338.0
2025-04-03 15:50:00,235.57,237.45,234.74,235.56,153094.0,235.57,237.45,234.74,235.56,153094.0
2025-04-04 09:30:00,228.98,231.51,226.76,228.32,29740.0,228.98,231.51,226.76,228.32,29740.0
2025-04-04 09:40:00,227.27,228.97,224.12,226.74,49343.0,227.27,228.97,224.12,226.74,49343.0
2025-04-04 09:50:00,227.73,230.43,227.0,229.88,27051.0,227.73,230.43,227.0,229.88,27051.0
2025-04-04 10:00:00,229.19,231.26,229.1,229.89,29678.0,229.19,231.26,229.1,229.89,29678.0
2025-04-04 10:10:00,229.73,230.08,228.54,229.26,19780.0,229.73,230.08,228.54,229.26,19780.0
2025-04-04 10:20:00,229.88,231.01,228.43,229.12,30467.0,229.88,231.01,228.43,229.12,30467.0
2025-04-04 10:30:00,229.09,230.51,228.44,229.06,35277.0,229.09,230.51,228.44,229.06,35277.0
2025-04-04 10:40:00,229.27,230.09,228.01,228.35,26028.0,229.27,230.09,228.01,228.35,26028.0
2025-04-04 10:50:00,228.24,233.18,226.15,231.95,34996.0,228.24,233.18,226.15,231.95,34996.0
2025-04-04 11:00:00,231.58,240.68,231.05,239.25,47019.0,231.58,240.68,231.05,239.25,47019.0
2025-04-04 11:10:00,239.9,248.45,239.9,244.66,105458.0,239.9,248.45,239.9,244.66,105458.0
2025-04-04 11:20:00,244.53,248.63,241.93,242.23,64662.0,244.53,248.63,241.93,242.23,64662.0
2025-04-04 11:30:00,242.51,244.02,240.51,241.77,73956.0,242.51,244.02,240.51,241.77,73956.0
2025-04-04 11:40:00,241.96,243.96,240.43,242.47,27311.0,241.96,243.96,240.43,242.47,27311.0
2025-04-04 11:50:00,242.47,242.91,240.09,241.42,20052.0,242.47,242.91,240.09,241.42,20052.0
2025-04-04 12:00:00,241.64,244.43,241.55,243.17,18673.0,241.64,244.43,241.55,243.17,18673.0
2025-04-04 12:10:00,242.66,243.94,241.17,241.64,15750.0,242.66,243.94,241.17,241.64,15750.0
2025-04-04 12:20:00,241.7,242.72,239.93,240.0,17942.0,241.7,242.72,239.93,240.0,17942.0
2025-04-04 12:30:00,239.97,240.52,238.6,239.98,29007.0,239.97,240.52,238.6,239.98,29007.0
2025-04-04 12:40:00,240.35,240.6,235.84,235.84,42980.0,240.35,240.6,235.84,235.84,42980.0
2025-04-04 12:50:00,236.25,236.82,234.34,236.75,47018.0,236.25,236.82,234.34,236.75,47018.0
2025-04-04 13:00:00,237.32,237.32,234.7,235.68,42741.0,237.32,237.32,234.7,235.68,42741.0
2025-04-04 13:10:00,235.83,235.83,232.69,233.16,19297.0,235.83,235.83,232.69,233.16,19297.0
2025-04-04 13:20:00,233.72,236.13,233.52,235.87,32702.0,233.72,236.13,233.52,235.87,32702.0
2025-04-04 13:30:00,236.51,236.93,234.34,236.51,15580.0,236.51,236.93,234.34,236.51,15580.0
2025-04-04 13:40:00,236.51,238.1,235.41,237.36,34547.0,236.51,238.1,235.41,237.36,34547.0
2025-04-04 13:50:00,237.62,237.87,235.3,237.6,32450.0,237.62,237.87,235.3,237.6,32450.0
2025-04-04 14:00:00,237.78,238.65,236.07,236.07,17110.0,237.78,238.65,236.07,236.07,17110.0
2025-04-04 14:10:00,236.37,237.08,234.94,235.33,15891.0,236.37,237.08,234.94,235.33,15891.0
2025-04-04 14:20:00,235.67,236.5,233.97,235.19,54375.0,235.67,236.5,233.97,235.19,54375.0
2025-04-04 14:30:00,235.26,235.84,233.65,235.01,56006.0,235.26,235.84,233.65,235.01,56006.0
2025-04-04 14:40:00,235.06,235.17,233.14,233.38,34674.0,235.06,235.17,233.14,233.38,34674.0
2025-04-04 14:50:00,232.84,234.07,232.26,233.34,51336.0,232.84,234.07,232.26,233.34,51336.0
2025-04-04 15:00:00,233.67,233.68,231.31,233.01,26676.0,233.67,233.68,231.31,233.01,26676.0
2025-04-04 15:10:00,233.01,236.54,233.0,234.45,30215.0,233.01,236.54,233.0,234.45,30215.0
2025-04-04 15:20:00,234.44,236.96,234.44,234.92,27796.0,234.44,236.96,234.44,234.92,27796.0
2025-04-04 15:30:00,234.74,237.36,234.5,235.76,47745.0,234.74,237.36,234.5,235.76,47745.0
2025-04-04 15:40:00,236.12,236.12,232.85,232.85,61079.0,236.12,236.12,232.85,232.85,61079.0
2025-04-04 15:50:00,232.81,233.84,229.94,231.5,191885.0,232.81,233.84,229.94,231.5,191885.0
2025-04-07 09:30:00,224.15,226.59,218.09,221.86,34977.0,224.15,226.59,218.09,221.86,34977.0
2025-04-07 09:40:00,221.51,222.38,217.2,221.74,18540.0,221.51,222.38,217.2,221.74,18540.0
2025-04-07 09:50:00,221.07,225.31,221.07,224.4,13928.0,221.07,225.31,221.07,224.4,13928.0
2025-04-07 10:00:00,223.56,225.36,221.48,221.75,22199.0,223.56,225.36,221.48,221.75,22199.0
2025-04-07 10:10:00,222.59,239.46,222.59,235.99,91611.0,222.59,239.46,222.59,235.99,91611.0
2025-04-07 10:20:00,235.11,235.31,225.62,227.06,36680.0,235.11,235.31,225.62,227.06,36680.0
2025-04-07 10:30:00,226.69,229.42,223.74,224.14,13373.0,226.69,229.42,223.74,224.14,13373.0
2025-04-07 10:40:00,225.05,227.22,222.93,226.88,28868.0,225.05,227.22,222.93,226.88,28868.0
2025-04-07 10:50:00,227.02,231.2,226.49,229.63,32038.0,227.02,231.2,226.49,229.63,32038.0
2025-04-07 11:00:00,229.39,232.57,226.55,228.84,85886.0,229.39,232.57,226.55,228.84,85886.0
2025-04-07 11:10:00,228.23,231.3,223.77,225.89,19404.0,228.23,231.3,223.77,225.89,19404.0
2025-04-07 11:20:00,226.88,228.19,222.74,223.31,13729.0,226.88,228.19,222.74,223.31,13729.0
2025-04-07 11:30:00,223.11,227.77,223.1,226.15,12507.0,223.11,227.77,223.1,226.15,12507.0
2025-04-07 11:40:00,225.74,228.77,225.58,228.55,13370.0,225.74,228.77,225.58,228.55,13370.0
2025-04-07 11:50:00,228.33,228.61,226.63,227.34,11798.0,228.33,228.61,226.63,227.34,11798.0
2025-04-07 12:00:00,226.55,227.44,224.97,225.71,8157.0,226.55,227.44,224.97,225.71,8157.0
2025-04-07 12:10:00,225.44,226.7,224.56,225.57,16168.0,225.44,226.7,224.56,225.57,16168.0
2025-04-07 12:20:00,225.81,226.92,224.3,225.56,11029.0,225.81,226.92,224.3,225.56,11029.0
2025-04-07 12:30:00,226.28,227.65,225.38,225.44,13718.0,226.28,227.65,225.38,225.44,13718.0
2025-04-07 12:40:00,225.79,226.18,222.72,222.98,10060.0,225.79,226.18,222.72,222.98,10060.0
2025-04-07 12:50:00,223.38,224.58,221.87,223.08,10513.0,223.38,224.58,221.87,223.08,10513.0
2025-04-07 13:00:00,223.47,227.12,222.48,223.62,47471.0,223.47,227.12,222.48,223.62,47471.0
2025-04-07 13:10:00,223.68,227.58,223.4,227.49,15036.0,223.68,227.58,223.4,227.49,15036.0
2025-04-07 13:20:00,227.07,228.6,226.27,228.46,16342.0,227.07,228.6,226.27,228.46,16342.0
2025-04-07 13:30:00,227.74,229.07,226.9,228.83,13964.0,227.74,229.07,226.9,228.83,13964.0
2025-04-07 13:40:00,228.83,231.53,228.53,229.71,28918.0,228.83,231.53,228.53,229.71,28918.0
2025-04-07 13:50:00,230.14,231.47,229.45,231.22,14092.0,230.14,231.47,229.45,231.22,14092.0
2025-04-07 14:00:00,231.73,232.01,229.48,230.58,19532.0,231.73,232.01,229.48,230.58,19532.0
2025-04-07 14:10:00,230.24,231.41,228.51,229.47,27200.0,230.24,231.41,228.51,229.47,27200.0
2025-04-07 14:20:00,229.42,229.96,226.6,227.34,15476.0,229.42,229.96,226.6,227.34,15476.0
2025-04-07 14:30:00,227.62,229.37,226.91,228.78,14244.0,227.62,229.37,226.91,228.78,14244.0
2025-04-07 14:40:00,228.73,228.97,227.3,227.66,21865.0,228.73,228.97,227.3,227.66,21865.0
2025-04-07 14:50:00,227.66,228.12,225.24,225.89,10461.0,227.66,228.12,225.24,225.89,10461.0
2025-04-07 15:00:00,226.28,227.66,225.02,225.54,17898.0,226.28,227.66,225.02,225.54,17898.0
2025-04-07 15:10:00,225.04,226.1,224.31,225.42,17125.0,225.04,226.1,224.31,225.42,17125.0
2025-04-07 15:20:00,226.51,226.66,224.66,225.26,19921.0,226.51,226.66,224.66,225.26,19921.0
2025-04-07 15:30:00,225.25,228.33,225.03,226.82,36317.0,225.25,228.33,225.03,226.82,36317.0
2025-04-07 15:40:00,226.71,226.71,224.56,225.64,33787.0,226.71,226.71,224.56,225.64,33787.0
2025-04-07 15:50:00,225.34,227.27,224.94,226.86,85922.0,225.34,227.27,224.94,226.86,85922.0
2025-04-08 09:30:00,233.02,235.74,230.27,234.15,55527.0,233.02,235.74,230.27,234.15,55527.0
2025-04-08 09:40:00,232.75,235.04,232.74,234.84,14415.0,232.75,235.04,232.74,234.84,14415.0
2025-04-08 09:50:00,234.84,237.0,234.21,237.0,25621.0,234.84,237.0,234.21,237.0,25621.0
2025-04-08 10:00:00,236.88,238.15,235.94,237.54,23550.0,236.88,238.15,235.94,237.54,23550.0
2025-04-08 10:10:00,238.13,239.05,236.43,237.46,22606.0,238.13,239.05,236.43,237.46,22606.0
2025-04-08 10:20:00,237.34,238.7,237.02,237.93,15766.0,237.34,238.7,237.02,237.93,15766.0
2025-04-08 10:30:00,238.31,238.87,236.85,237.53,23042.0,238.31,238.87,236.85,237.53,23042.0
2025-04-08 10:40:00,237.53,237.53,235.24,235.45,11053.0,237.53,237.53,235.24,235.45,11053.0
2025-04-08 10:50:00,235.62,236.06,233.6,234.33,6000.0,235.62,236.06,233.6,234.33,6000.0
2025-04-08 11:00:00,234.13,234.7,232.69,233.09,10555.0,234.13,234.7,232.69,233.09,10555.0
2025-04-08 11:10:00,233.09,233.1,229.87,230.59,8281.0,233.09,233.1,229.87,230.59,8281.0
2025-04-08 11:20:00,230.5,231.46,229.38,229.38,5677.0,230.5,231.46,229.38,229.38,5677.0
2025-04-08 11:30:00,229.2,230.95,229.13,230.75,9237.0,229.2,230.95,229.13,230.75,9237.0
2025-04-08 11:40:00,230.94,231.14,229.9,230.01,6836.0,230.94,231.14,229.9,230.01,6836.0
2025-04-08 11:50:00,230.01,230.92,229.51,230.4,5409.0,230.01,230.92,229.51,230.4,5409.0
2025-04-08 12:00:00,230.5,231.21,229.82,229.82,4804.0,230.5,231.21,229.82,229.82,4804.0
2025-04-08 12:10:00,229.79,230.49,228.22,228.22,2896.0,229.79,230.49,228.22,228.22,2896.0
2025-04-08 12:20:00,227.95,228.5,227.26,228.5,3863.0,227.95,228.5,227.26,228.5,3863.0
2025-04-08 12:30:00,229.32,229.32,226.5,226.51,19089.0,229.32,229.32,226.5,226.51,19089.0
2025-04-08 12:40:00,227.0,227.71,225.69,226.71,19175.0,227.0,227.71,225.69,226.71,19175.0
2025-04-08 12:50:00,226.88,227.08,225.01,225.5,13403.0,226.88,227.08,225.01,225.5,13403.0
2025-04-08 13:00:00,225.12,226.11,224.15,224.47,20233.0,225.12,226.11,224.15,224.47,20233.0
2025-04-08 13:10:00,224.47,224.77,222.85,224.3,9200.0,224.47,224.77,222.85,224.3,9200.0
2025-04-08 13:20:00,224.23,224.3,222.59,222.71,6532.0,224.23,224.3,222.59,222.71,6532.0
2025-04-08 13:30:00,223.09,224.28,222.61,223.93,12942.0,223.09,224.28,222.61,223.93,12942.0
2025-04-08 13:40:00,223.66,225.96,223.66,224.78,9394.0,223.66,225.96,223.66,224.78,9394.0
2025-04-08 13:50:00,224.52,225.09,223.92,225.09,5907.0,224.52,225.09,223.92,225.09,5907.0
2025-04-08 14:00:00,224.81,225.1,223.46,223.84,6235.0,224.81,225.1,223.46,223.84,6235.0
2025-04-08 14:10:00,223.84,225.01,223.2,224.96,4814.0,223.84,225.01,223.2,224.96,4814.0
2025-04-08 14:20:00,224.81,225.08,223.46,223.47,5204.0,224.81,225.08,223.46,223.47,5204.0
2025-04-08 14:30:00,223.86,226.62,222.87,223.46,24720.0,223.86,226.62,222.87,223.46,24720.0
2025-04-08 14:40:00,223.44,224.1,223.14,223.7,15117.0,223.44,224.1,223.14,223.7,15117.0
2025-04-08 14:50:00,223.33,224.13,222.74,222.8,5812.0,223.33,224.13,222.74,222.8,5812.0
2025-04-08 15:00:00,222.43,222.43,220.36,220.99,39291.0,222.43,222.43,220.36,220.99,39291.0
2025-04-08 15:10:00,220.75,221.6,218.95,219.56,47564.0,220.75,221.6,218.95,219.56,47564.0
2025-04-08 15:20:00,219.54,222.18,219.41,221.63,14249.0,219.54,222.18,219.41,221.63,14249.0
2025-04-08 15:30:00,221.48,221.49,218.64,218.84,24933.0,221.48,221.49,218.64,218.84,24933.0
2025-04-08 15:40:00,218.63,220.37,216.49,216.86,35860.0,218.63,220.37,216.49,216.86,35860.0
2025-04-08 15:50:00,216.53,220.08,216.51,219.34,242875.0,216.53,220.08,216.51,219.34,242875.0
2025-04-09 09:30:00,217.1,224.75,216.41,224.75,15849.0,217.1,224.75,216.41,224.75,15849.0
2025-04-09 09:40:00,224.75,225.99,221.17,223.81,16474.0,224.75,225.99,221.17,223.81,16474.0
2025-04-09 09:50:00,225.08,227.12,223.45,224.28,16661.0,225.08,227.12,223.45,224.28,16661.0
2025-04-09 10:00:00,223.52,225.85,221.48,221.48,22049.0,223.52,225.85,221.48,221.48,22049.0
2025-04-09 10:10:00,221.48,223.15,220.42,220.86,14407.0,221.48,223.15,220.42,220.86,14407.0
2025-04-09 10:20:00,220.43,220.96,219.18,220.48,28578.0,220.43,220.96,219.18,220.48,28578.0
2025-04-09 10:30:00,220.63,221.78,219.89,220.84,13919.0,220.63,221.78,219.89,220.84,13919.0
2025-04-09 10:40:00,220.84,221.14,219.46,219.57,13203.0,220.84,221.14,219.46,219.57,13203.0
2025-04-09 10:50:00,219.49,219.52,216.58,216.58,20391.0,219.49,219.52,216.58,216.58,20391.0
2025-04-09 11:00:00,217.09,219.94,215.95,218.32,48023.0,217.09,219.94,215.95,218.32,48023.0
2025-04-09 11:10:00,218.4,220.88,217.96,219.97,34497.0,218.4,220.88,217.96,219.97,34497.0
2025-04-09 11:20:00,220.43,221.23,220.09,220.26,10916.0,220.43,221.23,220.09,220.26,10916.0
2025-04-09 11:30:00,220.51,221.27,219.09,219.18,12752.0,220.51,221.27,219.09,219.18,12752.0
2025-04-09 11:40:00,218.77,220.35,218.33,219.48,13697.0,218.77,220.35,218.33,219.48,13697.0
2025-04-09 11:50:00,219.2,219.48,217.03,217.48,9751.0,219.2,219.48,217.03,217.48,9751.0
2025-04-09 12:00:00,217.18,218.66,217.02,218.66,8013.0,217.18,218.66,217.02,218.66,8013.0
2025-04-09 12:10:00,218.73,220.34,218.73,220.03,6849.0,218.73,220.34,218.73,220.03,6849.0
2025-04-09 12:20:00,219.74,221.16,219.56,220.54,6329.0,219.74,221.16,219.56,220.54,6329.0
2025-04-09 12:30:00,220.46,222.56,220.46,221.74,8058.0,220.46,222.56,220.46,221.74,8058.0
2025-04-09 12:40:00,221.41,222.11,220.98,221.97,12153.0,221.41,222.11,220.98,221.97,12153.0
2025-04-09 12:50:00,221.96,223.36,221.36,222.3,13813.0,221.96,223.36,221.36,222.3,13813.0
2025-04-09 13:00:00,222.48,225.03,222.27,222.54,16026.0,222.48,225.03,222.27,222.54,16026.0
2025-04-09 13:10:00,222.55,227.81,220.76,227.34,28835.0,222.55,227.81,220.76,227.34,28835.0
2025-04-09 13:20:00,227.84,242.14,226.6,239.98,46793.0,227.84,242.14,226.6,239.98,46793.0
2025-04-09 13:30:00,239.05,246.45,238.82,241.27,74546.0,239.05,246.45,238.82,241.27,74546.0
2025-04-09 13:40:00,242.14,247.4,239.9,245.08,116876.0,242.14,247.4,239.9,245.08,116876.0
2025-04-09 13:50:00,245.08,247.09,242.39,246.99,81485.0,245.08,247.09,242.39,246.99,81485.0
2025-04-09 14:00:00,247.24,250.27,243.0,244.91,72305.0,247.24,250.27,243.0,244.91,72305.0
2025-04-09 14:10:00,244.74,250.18,244.73,248.48,50889.0,244.74,250.18,244.73,248.48,50889.0
2025-04-09 14:20:00,247.95,250.0,246.69,249.21,64368.0,247.95,250.0,246.69,249.21,64368.0
2025-04-09 14:30:00,249.22,250.82,246.15,249.77,45055.0,249.22,250.82,246.15,249.77,45055.0
2025-04-09 14:40:00,249.76,249.98,244.35,248.36,63235.0,249.76,249.98,244.35,248.36,63235.0
2025-04-09 14:50:00,249.02,249.35,242.41,242.58,38852.0,249.02,249.35,242.41,242.58,38852.0
2025-04-09 15:00:00,242.39,247.16,242.04,246.47,35952.0,242.39,247.16,242.04,246.47,35952.0
2025-04-09 15:10:00,247.0,248.86,246.58,248.74,31642.0,247.0,248.86,246.58,248.74,31642.0
2025-04-09 15:20:00,248.83,250.0,247.84,248.22,33363.0,248.83,250.0,247.84,248.22,33363.0
2025-04-09 15:30:00,248.59,250.39,244.47,246.29,53796.0,248.59,250.39,244.47,246.29,53796.0
2025-04-09 15:40:00,245.89,247.35,243.94,247.21,64032.0,245.89,247.35,243.94,247.21,64032.0
2025-04-09 15:50:00,247.35,249.51,246.41,246.98,274329.0,247.35,249.51,246.41,246.98,274329.0
2025-04-10 09:30:00,242.56,245.61,241.35,245.61,30929.0,242.56,245.61,241.35,245.61,30929.0
2025-04-10 09:40:00,244.09,244.77,241.5,244.51,22853.0,244.09,244.77,241.5,244.51,22853.0
2025-04-10 09:50:00,245.09,245.28,243.09,243.42,15836.0,245.09,245.28,243.09,243.42,15836.0
2025-04-10 10:00:00,242.87,243.54,240.96,241.79,11041.0,242.87,243.54,240.96,241.79,11041.0
2025-04-10 10:10:00,241.91,242.17,240.1,241.87,14097.0,241.91,242.17,240.1,241.87,14097.0
2025-04-10 10:20:00,240.9,244.89,240.9,243.71,13392.0,240.9,244.89,240.9,243.71,13392.0
2025-04-10 10:30:00,243.74,246.74,243.74,246.51,5207.0,243.74,246.74,243.74,246.51,5207.0
2025-04-10 10:40:00,246.8,247.46,245.48,245.48,6916.0,246.8,247.46,245.48,245.48,6916.0
2025-04-10 10:50:00,245.76,246.19,243.65,243.66,9029.0,245.76,246.19,243.65,243.66,9029.0
2025-04-10 11:00:00,243.66,245.03,243.63,245.02,28331.0,243.66,245.03,243.63,245.02,28331.0
2025-04-10 11:10:00,245.05,245.05,241.89,242.9,10067.0,245.05,245.05,241.89,242.9,10067.0
2025-04-10 11:20:00,242.95,243.0,242.32,242.59,2787.0,242.95,243.0,242.32,242.59,2787.0
2025-04-10 11:30:00,242.59,243.31,241.83,242.38,4595.0,242.59,243.31,241.83,242.38,4595.0
2025-04-10 11:40:00,243.12,243.45,241.48,241.48,1816.0,243.12,243.45,241.48,241.48,1816.0
2025-04-10 11:50:00,241.27,242.1,240.5,240.56,4890.0,241.27,242.1,240.5,240.56,4890.0
2025-04-10 12:00:00,241.15,241.91,238.93,240.89,6235.0,241.15,241.91,238.93,240.89,6235.0
2025-04-10 12:10:00,240.83,240.83,238.24,238.34,8450.0,240.83,240.83,238.24,238.34,8450.0
2025-04-10 12:20:00,238.02,238.6,236.37,237.51,9751.0,238.02,238.6,236.37,237.51,9751.0
2025-04-10 12:30:00,237.91,242.53,237.91,241.92,14791.0,237.91,242.53,237.91,241.92,14791.0
2025-04-10 12:40:00,242.24,242.98,239.42,242.88,17136.0,242.24,242.98,239.42,242.88,17136.0
2025-04-10 12:50:00,242.64,243.1,240.84,242.79,8260.0,242.64,243.1,240.84,242.79,8260.0
2025-04-10 13:00:00,242.39,245.64,241.36,241.36,11427.0,242.39,245.64,241.36,241.36,11427.0
2025-04-10 13:10:00,241.36,241.36,238.67,240.11,6416.0,241.36,241.36,238.67,240.11,6416.0
2025-04-10 13:20:00,240.36,241.34,238.36,240.82,10238.0,240.36,241.34,238.36,240.82,10238.0
2025-04-10 13:30:00,240.84,243.15,240.77,241.93,7077.0,240.84,243.15,240.77,241.93,7077.0
2025-04-10 13:40:00,241.89,245.04,241.88,242.87,8641.0,241.89,245.04,241.88,242.87,8641.0
2025-04-10 13:50:00,243.71,244.63,242.55,243.81,6433.0,243.71,244.63,242.55,243.81,6433.0
2025-04-10 14:00:00,243.65,245.72,243.12,243.16,10264.0,243.65,245.72,243.12,243.16,10264.0
2025-04-10 14:10:00,243.16,244.37,242.36,244.27,13904.0,243.16,244.37,242.36,244.27,13904.0
2025-04-10 14:20:00,244.49,247.98,244.49,247.75,7535.0,244.49,247.98,244.49,247.75,7535.0
2025-04-10 14:30:00,247.22,248.69,245.87,246.76,8511.0,247.22,248.69,245.87,246.76,8511.0
2025-04-10 14:40:00,246.75,248.1,245.14,246.0,14473.0,246.75,248.1,245.14,246.0,14473.0
2025-04-10 14:50:00,246.0,246.56,243.87,245.7,15289.0,246.0,246.56,243.87,245.7,15289.0
2025-04-10 15:00:00,244.96,247.72,244.32,244.67,17769.0,244.96,247.72,244.32,244.67,17769.0
2025-04-10 15:10:00,244.46,245.5,244.06,245.37,12261.0,244.46,245.5,244.06,245.37,12261.0
2025-04-10 15:20:00,245.38,246.8,242.31,242.51,24182.0,245.38,246.8,242.31,242.51,24182.0
2025-04-10 15:30:00,242.59,245.2,242.59,243.69,17161.0,242.59,245.2,242.59,243.69,17161.0
2025-04-10 15:40:00,243.13,243.63,240.51,242.01,28925.0,243.13,243.63,240.51,242.01,28925.0
2025-04-10 15:50:00,242.8,244.57,242.63,243.38,107429.0,242.8,244.57,242.63,243.38,107429.0
2025-04-11 09:30:00,241.4,242.47,237.73,241.21,8218.0,241.4,242.47,237.73,241.21,8218.0
2025-04-11 09:40:00,240.01,242.61,239.8,242.55,6804.0,240.01,242.61,239.8,242.55,6804.0
2025-04-11 09:50:00,241.5,243.41,239.7,241.0,7531.0,241.5,243.41,239.7,241.0,7531.0
2025-04-11 10:00:00,241.0,241.35,238.58,239.52,9521.0,241.0,241.35,238.58,239.52,9521.0
2025-04-11 10:10:00,239.79,239.79,236.5,236.51,12477.0,239.79,239.79,236.5,236.51,12477.0
2025-04-11 10:20:00,236.47,236.51,234.5,234.95,22928.0,236.47,236.51,234.5,234.95,22928.0
2025-04-11 10:30:00,234.8,236.57,234.8,236.42,15695.0,234.8,236.57,234.8,236.42,15695.0
2025-04-11 10:40:00,235.96,238.94,235.04,238.14,8951.0,235.96,238.94,235.04,238.14,8951.0
2025-04-11 10:50:00,237.66,237.66,236.01,236.39,10698.0,237.66,237.66,236.01,236.39,10698.0
2025-04-11 11:00:00,236.39,238.56,234.59,236.0,13169.0,236.39,238.56,234.59,236.0,13169.0
2025-04-11 11:10:00,236.15,236.15,234.1,234.76,11616.0,236.15,236.15,234.1,234.76,11616.0
2025-04-11 11:20:00,234.07,235.11,234.01,234.77,7271.0,234.07,235.11,234.01,234.77,7271.0
2025-04-11 11:30:00,234.79,236.09,234.16,236.04,35085.0,234.79,236.09,234.16,236.04,35085.0
2025-04-11 11:40:00,236.2,236.83,235.36,236.01,7214.0,236.2,236.83,235.36,236.01,7214.0
2025-04-11 11:50:00,236.17,236.83,235.63,236.08,6327.0,236.17,236.83,235.63,236.08,6327.0
2025-04-11 12:00:00,236.05,236.85,235.6,235.6,6092.0,236.05,236.85,235.6,235.6,6092.0
2025-04-11 12:10:00,235.11,237.78,235.0,237.31,9183.0,235.11,237.78,235.0,237.31,9183.0
2025-04-11 12:20:00,237.31,238.1,236.45,237.18,5856.0,237.31,238.1,236.45,237.18,5856.0
2025-04-11 12:30:00,236.79,239.0,236.79,238.65,4446.0,236.79,239.0,236.79,238.65,4446.0
2025-04-11 12:40:00,239.08,239.68,238.58,239.68,3568.0,239.08,239.68,238.58,239.68,3568.0
2025-04-11 12:50:00,239.74,239.74,238.8,238.87,5684.0,239.74,239.74,238.8,238.87,5684.0
2025-04-11 13:00:00,238.86,239.87,238.79,239.13,4857.0,238.86,239.87,238.79,239.13,4857.0
2025-04-11 13:10:00,239.13,239.7,236.34,237.06,69257.0,239.13,239.7,236.34,237.06,69257.0
2025-04-11 13:20:00,237.06,238.39,237.05,237.55,18024.0,237.06,238.39,237.05,237.55,18024.0
2025-04-11 13:30:00,237.55,239.16,236.67,239.09,23434.0,237.55,239.16,236.67,239.09,23434.0
2025-04-11 13:40:00,239.34,242.11,239.23,240.84,15501.0,239.34,242.11,239.23,240.84,15501.0
2025-04-11 13:50:00,240.47,242.96,240.47,241.06,15356.0,240.47,242.96,240.47,241.06,15356.0
2025-04-11 14:00:00,241.0,241.85,240.45,241.04,9900.0,241.0,241.85,240.45,241.04,9900.0
2025-04-11 14:10:00,240.68,242.26,240.56,241.87,9859.0,240.68,242.26,240.56,241.87,9859.0
2025-04-11 14:20:00,241.86,241.86,239.62,240.0,29837.0,241.86,241.86,239.62,240.0,29837.0
2025-04-11 14:30:00,240.43,240.9,239.63,239.87,10930.0,240.43,240.9,239.63,239.87,10930.0
2025-04-11 14:40:00,240.48,241.04,240.21,241.04,5976.0,240.48,241.04,240.21,241.04,5976.0
2025-04-11 14:50:00,241.04,241.04,239.45,239.97,14543.0,241.04,241.04,239.45,239.97,14543.0
2025-04-11 15:00:00,239.81,240.76,239.75,240.11,8982.0,239.81,240.76,239.75,240.11,8982.0
2025-04-11 15:10:00,240.11,240.86,239.72,240.61,13378.0,240.11,240.86,239.72,240.61,13378.0
2025-04-11 15:20:00,240.61,241.86,240.6,241.06,18266.0,240.61,241.86,240.6,241.06,18266.0
2025-04-11 15:30:00,241.05,242.44,240.62,241.33,20570.0,241.05,242.44,240.62,241.33,20570.0
2025-04-11 15:40:00,241.25,242.43,240.72,240.73,17989.0,241.25,242.43,240.72,240.73,17989.0
2025-04-11 15:50:00,241.07,241.69,240.17,240.87,94526.0,241.07,241.69,240.17,240.87,94526.0
2025-04-14 09:30:00,247.48,247.55,244.17,244.79,23088.0,247.48,247.55,244.17,244.79,23088.0
2025-04-14 09:40:00,244.79,247.55,244.23,246.13,13417.0,244.79,247.55,244.23,246.13,13417.0
2025-04-14 09:50:00,246.66,247.78,244.73,246.34,32651.0,246.66,247.78,244.73,246.34,32651.0
2025-04-14 10:00:00,246.68,249.23,245.19,247.5,14423.0,246.68,249.23,245.19,247.5,14423.0
2025-04-14 10:10:00,247.37,248.14,246.21,247.5,27678.0,247.37,248.14,246.21,247.5,27678.0
2025-04-14 10:20:00,247.88,249.17,247.19,248.64,10365.0,247.88,249.17,247.19,248.64,10365.0
2025-04-14 10:30:00,248.48,249.24,247.63,249.01,22047.0,248.48,249.24,247.63,249.01,22047.0
2025-04-14 10:40:00,248.87,249.05,248.11,248.31,15772.0,248.87,249.05,248.11,248.31,15772.0
2025-04-14 10:50:00,248.31,249.02,247.23,247.83,14396.0,248.31,249.02,247.23,247.83,14396.0
2025-04-14 11:00:00,247.83,248.69,245.85,246.03,65165.0,247.83,248.69,245.85,246.03,65165.0
2025-04-14 11:10:00,245.77,246.27,242.84,242.84,12335.0,245.77,246.27,242.84,242.84,12335.0
2025-04-14 11:20:00,243.22,243.47,241.25,241.53,9571.0,243.22,243.47,241.25,241.53,9571.0
2025-04-14 11:30:00,241.15,242.55,241.15,241.49,19074.0,241.15,242.55,241.15,241.49,19074.0
2025-04-14 11:40:00,241.49,241.49,240.0,240.28,15335.0,241.49,241.49,240.0,240.28,15335.0
2025-04-14 11:50:00,240.23,241.06,239.63,239.63,55308.0,240.23,241.06,239.63,239.63,55308.0
2025-04-14 12:00:00,240.08,240.08,238.02,238.4,26875.0,240.08,240.08,238.02,238.4,26875.0
2025-04-14 12:10:00,238.4,239.62,238.02,239.48,8794.0,238.4,239.62,238.02,239.48,8794.0
2025-04-14 12:20:00,239.57,240.26,238.55,238.78,5878.0,239.57,240.26,238.55,238.78,5878.0
2025-04-14 12:30:00,238.98,240.01,238.93,239.86,2809.0,238.98,240.01,238.93,239.86,2809.0
2025-04-14 12:40:00,239.5,240.05,238.46,238.68,11081.0,239.5,240.05,238.46,238.68,11081.0
2025-04-14 12:50:00,238.47,238.48,237.29,237.3,6852.0,238.47,238.48,237.29,237.3,6852.0
2025-04-14 13:00:00,237.98,240.0,237.22,237.75,12932.0,237.98,240.0,237.22,237.75,12932.0
2025-04-14 13:10:00,237.59,238.56,237.29,238.1,13314.0,237.59,238.56,237.29,238.1,13314.0
2025-04-14 13:20:00,238.75,238.75,237.84,237.84,3165.0,238.75,238.75,237.84,237.84,3165.0
2025-04-14 13:30:00,238.19,239.31,237.82,238.91,20868.0,238.19,239.31,237.82,238.91,20868.0
2025-04-14 13:40:00,238.9,240.01,238.48,239.55,22330.0,238.9,240.01,238.48,239.55,22330.0
2025-04-14 13:50:00,239.55,240.41,239.46,239.96,19835.0,239.55,240.41,239.46,239.96,19835.0
2025-04-14 14:00:00,239.96,243.01,239.8,241.46,26560.0,239.96,243.01,239.8,241.46,26560.0
2025-04-14 14:10:00,241.46,241.62,240.73,241.18,9388.0,241.46,241.62,240.73,241.18,9388.0
2025-04-14 14:20:00,241.28,242.17,241.28,241.76,17700.0,241.28,242.17,241.28,241.76,17700.0
2025-04-14 14:30:00,241.76,242.42,241.27,241.66,10063.0,241.76,242.42,241.27,241.66,10063.0
2025-04-14 14:40:00,241.48,241.88,240.68,241.03,16785.0,241.48,241.88,240.68,241.03,16785.0
2025-04-14 14:50:00,241.04,241.04,240.14,240.79,14902.0,241.04,241.04,240.14,240.79,14902.0
2025-04-14 15:00:00,241.17,241.49,240.4,241.04,18483.0,241.17,241.49,240.4,241.04,18483.0
2025-04-14 15:10:00,241.0,242.01,240.93,241.45,29850.0,241.0,242.01,240.93,241.45,29850.0
2025-04-14 15:20:00,241.45,242.51,241.44,241.66,25617.0,241.45,242.51,241.44,241.66,25617.0
2025-04-14 15:30:00,241.61,241.67,240.65,241.67,22272.0,241.61,241.67,240.65,241.67,22272.0
2025-04-14 15:40:00,241.5,242.55,240.98,241.25,30382.0,241.5,242.55,240.98,241.25,30382.0
2025-04-14 15:50:00,240.98,241.27,239.4,239.81,92210.0,240.98,241.27,239.4,239.81,92210.0
2025-04-15 09:30:00,240.71,241.49,235.53,239.77,14033.0,240.71,241.49,235.53,239.77,14033.0
2025-04-15 09:40:00,239.36,239.74,236.93,238.43,8081.0,239.36,239.74,236.93,238.43,8081.0
2025-04-15 09:50:00,238.25,239.54,238.25,239.53,8654.0,238.25,239.54,238.25,239.53,8654.0
2025-04-15 10:00:00,239.41,241.16,239.2,241.06,20522.0,239.41,241.16,239.2,241.06,20522.0
2025-04-15 10:10:00,240.81,241.44,238.3,238.46,24496.0,240.81,241.44,238.3,238.46,24496.0
2025-04-15 10:20:00,238.12,238.93,237.52,237.87,13119.0,238.12,238.93,237.52,237.87,13119.0
2025-04-15 10:30:00,237.98,238.66,237.25,237.4,15565.0,237.98,238.66,237.25,237.4,15565.0
2025-04-15 10:40:00,237.17,239.33,237.02,237.7,20922.0,237.17,239.33,237.02,237.7,20922.0
2025-04-15 10:50:00,238.0,238.38,237.22,237.22,8041.0,238.0,238.38,237.22,237.22,8041.0
2025-04-15 11:00:00,237.06,238.44,236.75,237.38,19110.0,237.06,238.44,236.75,237.38,19110.0
2025-04-15 11:10:00,237.47,238.12,237.24,237.49,16808.0,237.47,238.12,237.24,237.49,16808.0
2025-04-15 11:20:00,237.88,238.25,236.78,237.2,4906.0,237.88,238.25,236.78,237.2,4906.0
2025-04-15 11:30:00,237.46,238.16,236.62,236.8,5244.0,237.46,238.16,236.62,236.8,5244.0
2025-04-15 11:40:00,236.57,237.86,236.48,237.36,5190.0,236.57,237.86,236.48,237.36,5190.0
2025-04-15 11:50:00,237.34,237.68,236.92,237.17,3297.0,237.34,237.68,236.92,237.17,3297.0
2025-04-15 12:00:00,237.64,237.98,237.41,237.51,2885.0,237.64,237.98,237.41,237.51,2885.0
2025-04-15 12:10:00,237.53,238.07,237.14,237.81,4562.0,237.53,238.07,237.14,237.81,4562.0
2025-04-15 12:20:00,237.8,238.13,237.49,237.49,5266.0,237.8,238.13,237.49,237.49,5266.0
2025-04-15 12:30:00,237.67,237.7,237.1,237.1,1029.0,237.67,237.7,237.1,237.1,1029.0
2025-04-15 12:40:00,237.1,237.55,236.77,236.77,6566.0,237.1,237.55,236.77,236.77,6566.0
2025-04-15 12:50:00,236.64,236.97,235.81,236.47,7018.0,236.64,236.97,235.81,236.47,7018.0
2025-04-15 13:00:00,235.99,236.67,235.74,235.74,5929.0,235.99,236.67,235.74,235.74,5929.0
2025-04-15 13:10:00,235.66,236.07,235.59,235.88,4156.0,235.66,236.07,235.59,235.88,4156.0
2025-04-15 13:20:00,235.78,235.78,234.74,234.83,5447.0,235.78,235.78,234.74,234.83,5447.0
2025-04-15 13:30:00,234.64,235.18,234.52,234.82,6724.0,234.64,235.18,234.52,234.82,6724.0
2025-04-15 13:40:00,235.03,235.26,234.82,235.06,4602.0,235.03,235.26,234.82,235.06,4602.0
2025-04-15 13:50:00,235.01,235.01,233.78,234.36,7998.0,235.01,235.01,233.78,234.36,7998.0
2025-04-15 14:00:00,234.37,234.74,234.2,234.55,8771.0,234.37,234.74,234.2,234.55,8771.0
2025-04-15 14:10:00,234.56,235.03,234.32,234.34,6105.0,234.56,235.03,234.32,234.34,6105.0
2025-04-15 14:20:00,234.51,235.43,234.28,235.06,21451.0,234.51,235.43,234.28,235.06,21451.0
2025-04-15 14:30:00,235.37,236.26,235.37,235.87,6543.0,235.37,236.26,235.37,235.87,6543.0
2025-04-15 14:40:00,235.83,236.4,235.83,236.13,7318.0,235.83,236.4,235.83,236.13,7318.0
2025-04-15 14:50:00,236.31,237.06,236.0,236.83,9478.0,236.31,237.06,236.0,236.83,9478.0
2025-04-15 15:00:00,236.83,237.0,236.37,236.37,7955.0,236.83,237.0,236.37,236.37,7955.0
2025-04-15 15:10:00,236.49,236.93,236.13,236.6,14669.0,236.49,236.93,236.13,236.6,14669.0
2025-04-15 15:20:00,236.52,236.6,236.0,236.55,14982.0,236.52,236.6,236.0,236.55,14982.0
2025-04-15 15:30:00,236.56,236.57,236.0,236.25,17969.0,236.56,236.57,236.0,236.25,17969.0
2025-04-15 15:40:00,236.25,236.78,236.16,236.48,23855.0,236.25,236.78,236.16,236.48,23855.0
2025-04-15 15:50:00,236.47,236.85,235.99,236.02,144175.0,236.47,236.85,235.99,236.02,144175.0
2025-04-16 09:30:00,234.62,235.8,233.07,233.33,17205.0,234.62,235.8,233.07,233.33,17205.0
2025-04-16 09:40:00,233.33,233.99,232.52,233.59,9936.0,233.33,233.99,232.52,233.59,9936.0
2025-04-16 09:50:00,233.34,233.39,232.46,232.57,23250.0,233.34,233.39,232.46,232.57,23250.0
2025-04-16 10:00:00,232.57,233.38,231.39,232.83,46406.0,232.57,233.38,231.39,232.83,46406.0
2025-04-16 10:10:00,232.86,233.34,231.36,231.91,13260.0,232.86,233.34,231.36,231.91,13260.0
2025-04-16 10:20:00,231.7,233.1,231.7,232.89,6966.0,231.7,233.1,231.7,232.89,6966.0
2025-04-16 10:30:00,232.85,233.86,232.63,233.31,11929.0,232.85,233.86,232.63,233.31,11929.0
2025-04-16 10:40:00,233.09,233.5,233.0,233.0,4343.0,233.09,233.5,233.0,233.0,4343.0
2025-04-16 10:50:00,233.46,233.49,232.37,232.86,11309.0,233.46,233.49,232.37,232.86,11309.0
2025-04-16 11:00:00,232.74,233.11,232.02,233.09,11224.0,232.74,233.11,232.02,233.09,11224.0
2025-04-16 11:10:00,233.12,233.17,232.02,232.18,8901.0,233.12,233.17,232.02,232.18,8901.0
2025-04-16 11:20:00,232.14,233.19,232.11,232.88,8020.0,232.14,233.19,232.11,232.88,8020.0
2025-04-16 11:30:00,232.9,233.27,232.66,233.12,19616.0,232.9,233.27,232.66,233.12,19616.0
2025-04-16 11:40:00,233.09,233.2,232.39,232.42,11653.0,233.09,233.2,232.39,232.42,11653.0
2025-04-16 11:50:00,232.43,232.75,230.9,231.08,8804.0,232.43,232.75,230.9,231.08,8804.0
2025-04-16 12:00:00,231.19,231.81,231.03,231.52,23026.0,231.19,231.81,231.03,231.52,23026.0
2025-04-16 12:10:00,231.59,232.21,231.59,232.16,11432.0,231.59,232.21,231.59,232.16,11432.0
2025-04-16 12:20:00,232.09,233.15,231.74,233.08,20624.0,232.09,233.15,231.74,233.08,20624.0
2025-04-16 12:30:00,233.31,233.36,232.01,232.2,19802.0,233.31,233.36,232.01,232.2,19802.0
2025-04-16 12:40:00,232.01,232.19,231.34,231.64,4690.0,232.01,232.19,231.34,231.64,4690.0
2025-04-16 12:50:00,231.45,231.73,231.26,231.42,3741.0,231.45,231.73,231.26,231.42,3741.0
2025-04-16 13:00:00,231.32,231.94,230.99,231.66,5419.0,231.32,231.94,230.99,231.66,5419.0
2025-04-16 13:10:00,231.64,231.94,231.31,231.73,14392.0,231.64,231.94,231.31,231.73,14392.0
2025-04-16 13:20:00,231.77,231.78,231.03,231.6,5650.0,231.77,231.78,231.03,231.6,5650.0
2025-04-16 13:30:00,231.5,231.5,229.96,229.96,6195.0,231.5,231.5,229.96,229.96,6195.0
2025-04-16 13:40:00,229.47,229.7,228.26,228.46,7402.0,229.47,229.7,228.26,228.46,7402.0
2025-04-16 13:50:00,228.12,229.0,227.89,227.89,4309.0,228.12,229.0,227.89,227.89,4309.0
2025-04-16 14:00:00,228.1,229.12,228.1,228.42,12514.0,228.1,229.12,228.1,228.42,12514.0
2025-04-16 14:10:00,229.11,229.7,229.11,229.44,3076.0,229.11,229.7,229.11,229.44,3076.0
2025-04-16 14:20:00,229.44,230.19,229.43,229.65,7472.0,229.44,230.19,229.43,229.65,7472.0
2025-04-16 14:30:00,229.36,229.58,228.65,228.66,5752.0,229.36,229.58,228.65,228.66,5752.0
2025-04-16 14:40:00,228.66,228.84,227.84,227.98,4867.0,228.66,228.84,227.84,227.98,4867.0
2025-04-16 14:50:00,227.65,228.21,227.58,227.58,5193.0,227.65,228.21,227.58,227.58,5193.0
2025-04-16 15:00:00,227.92,228.0,227.18,227.3,5769.0,227.92,228.0,227.18,227.3,5769.0
2025-04-16 15:10:00,227.39,227.39,226.17,226.56,11031.0,227.39,227.39,226.17,226.56,11031.0
2025-04-16 15:20:00,226.36,226.61,225.33,225.33,15510.0,226.36,226.61,225.33,225.33,15510.0
2025-04-16 15:30:00,225.54,226.42,224.78,226.42,37129.0,225.54,226.42,224.78,226.42,37129.0
2025-04-16 15:40:00,226.49,226.78,225.52,226.49,33030.0,226.49,226.78,225.52,226.49,33030.0
2025-04-16 15:50:00,226.69,227.04,225.77,226.35,203413.0,226.69,227.04,225.77,226.35,203413.0
2025-04-17 09:30:00,225.99,229.38,225.99,227.37,29845.0,225.99,229.38,225.99,227.37,29845.0
2025-04-17 09:40:00,227.38,227.38,225.2,227.3,10131.0,227.38,227.38,225.2,227.3,10131.0
2025-04-17 09:50:00,226.93,227.36,226.16,226.55,3996.0,226.93,227.36,226.16,226.55,3996.0
2025-04-17 10:00:00,227.92,228.83,226.82,227.54,64069.0,227.92,228.83,226.82,227.54,64069.0
2025-04-17 10:10:00,227.38,227.95,226.13,226.81,43379.0,227.38,227.95,226.13,226.81,43379.0
2025-04-17 10:20:00,226.43,226.84,225.83,225.83,6119.0,226.43,226.84,225.83,225.83,6119.0
2025-04-17 10:30:00,225.85,226.4,224.15,224.54,16103.0,225.85,226.4,224.15,224.54,16103.0
2025-04-17 10:40:00,224.77,225.11,224.07,224.07,9336.0,224.77,225.11,224.07,224.07,9336.0
2025-04-17 10:50:00,224.28,224.7,223.91,224.21,12446.0,224.28,224.7,223.91,224.21,12446.0
2025-04-17 11:00:00,224.36,225.54,223.92,225.31,13096.0,224.36,225.54,223.92,225.31,13096.0
2025-04-17 11:10:00,225.11,226.45,225.06,226.03,26295.0,225.11,226.45,225.06,226.03,26295.0
2025-04-17 11:20:00,225.73,226.25,225.27,225.27,7878.0,225.73,226.25,225.27,225.27,7878.0
2025-04-17 11:30:00,225.53,226.63,225.52,226.61,15839.0,225.53,226.63,225.52,226.61,15839.0
2025-04-17 11:40:00,226.66,227.0,226.34,226.9,47663.0,226.66,227.0,226.34,226.9,47663.0
2025-04-17 11:50:00,227.13,227.13,225.55,225.55,8898.0,227.13,227.13,225.55,225.55,8898.0
2025-04-17 12:00:00,225.84,226.36,224.74,225.02,38614.0,225.84,226.36,224.74,225.02,38614.0
2025-04-17 12:10:00,224.86,225.73,224.45,225.46,12947.0,224.86,225.73,224.45,225.46,12947.0
2025-04-17 12:20:00,225.56,226.37,225.21,226.32,13801.0,225.56,226.37,225.21,226.32,13801.0
2025-04-17 12:30:00,226.1,226.79,225.74,225.74,35006.0,226.1,226.79,225.74,225.74,35006.0
2025-04-17 12:40:00,225.51,227.0,225.2,226.29,23374.0,225.51,227.0,225.2,226.29,23374.0
2025-04-17 12:50:00,226.38,226.69,226.04,226.25,6545.0,226.38,226.69,226.04,226.25,6545.0
2025-04-17 13:00:00,226.26,226.76,226.14,226.48,9793.0,226.26,226.76,226.14,226.48,9793.0
2025-04-17 13:10:00,226.63,226.63,225.63,225.97,8306.0,226.63,226.63,225.63,225.97,8306.0
2025-04-17 13:20:00,225.72,226.16,225.39,226.16,7777.0,225.72,226.16,225.39,226.16,7777.0
2025-04-17 13:30:00,225.95,226.53,225.84,226.38,12446.0,225.95,226.53,225.84,226.38,12446.0
2025-04-17 13:40:00,226.42,226.52,225.42,226.14,14868.0,226.42,226.52,225.42,226.14,14868.0
2025-04-17 13:50:00,225.99,226.54,225.99,226.04,11222.0,225.99,226.54,225.99,226.04,11222.0
2025-04-17 14:00:00,226.02,226.63,226.02,226.61,5400.0,226.02,226.63,226.02,226.61,5400.0
2025-04-17 14:10:00,226.66,227.15,226.18,227.15,16841.0,226.66,227.15,226.18,227.15,16841.0
2025-04-17 14:20:00,226.9,227.86,226.89,227.3,21174.0,226.9,227.86,226.89,227.3,21174.0
2025-04-17 14:30:00,227.54,227.92,226.89,227.2,15949.0,227.54,227.92,226.89,227.2,15949.0
2025-04-17 14:40:00,227.2,227.2,226.22,226.56,10443.0,227.2,227.2,226.22,226.56,10443.0
2025-04-17 14:50:00,226.25,226.82,225.91,225.91,9152.0,226.25,226.82,225.91,225.91,9152.0
2025-04-17 15:00:00,225.97,226.48,225.89,225.95,10193.0,225.97,226.48,225.89,225.95,10193.0
2025-04-17 15:10:00,226.11,226.23,225.37,225.89,14662.0,226.11,226.23,225.37,225.89,14662.0
2025-04-17 15:20:00,225.85,226.42,225.43,225.71,14511.0,225.85,226.42,225.43,225.71,14511.0
2025-04-17 15:30:00,225.91,226.19,225.58,225.8,47932.0,225.91,226.19,225.58,225.8,47932.0
2025-04-17 15:40:00,225.8,225.95,224.99,225.54,39031.0,225.8,225.95,224.99,225.54,39031.0
2025-04-17 15:50:00,225.51,227.0,225.03,226.36,179589.0,225.51,227.0,225.03,226.36,179589.0
2025-04-21 09:30:00,224.3,224.86,221.45,222.68,13107.0,224.3,224.86,221.45,222.68,13107.0
2025-04-21 09:40:00,223.29,223.95,222.07,222.38,14669.0,223.29,223.95,222.07,222.38,14669.0
2025-04-21 09:50:00,222.5,222.75,218.9,219.19,18366.0,222.5,222.75,218.9,219.19,18366.0
2025-04-21 10:00:00,218.84,220.06,218.68,219.27,14890.0,218.84,220.06,218.68,219.27,14890.0
2025-04-21 10:10:00,219.46,219.77,218.19,218.69,26723.0,219.46,219.77,218.19,218.69,26723.0
2025-04-21 10:20:00,218.62,219.15,218.05,218.65,29151.0,218.62,219.15,218.05,218.65,29151.0
2025-04-21 10:30:00,218.69,218.7,217.72,218.46,17358.0,218.69,218.7,217.72,218.46,17358.0
2025-04-21 10:40:00,218.48,218.64,217.39,217.39,8453.0,218.48,218.64,217.39,217.39,8453.0
2025-04-21 10:50:00,217.59,217.9,217.15,217.39,6888.0,217.59,217.9,217.15,217.39,6888.0
2025-04-21 11:00:00,217.26,217.43,215.93,216.33,14134.0,217.26,217.43,215.93,216.33,14134.0
2025-04-21 11:10:00,216.43,216.52,216.07,216.09,5148.0,216.43,216.52,216.07,216.09,5148.0
2025-04-21 11:20:00,216.07,216.39,215.75,216.12,13414.0,216.07,216.39,215.75,216.12,13414.0
2025-04-21 11:30:00,216.08,216.09,215.63,215.91,7885.0,216.08,216.09,215.63,215.91,7885.0
2025-04-21 11:40:00,215.91,216.16,214.48,214.63,11858.0,215.91,216.16,214.48,214.63,11858.0
2025-04-21 11:50:00,214.78,214.92,213.89,214.23,47421.0,214.78,214.92,213.89,214.23,47421.0
2025-04-21 12:00:00,214.31,215.52,214.15,215.5,18155.0,214.31,215.52,214.15,215.5,18155.0
2025-04-21 12:10:00,215.28,215.55,215.0,215.33,7860.0,215.28,215.55,215.0,215.33,7860.0
2025-04-21 12:20:00,215.33,215.54,215.0,215.54,7504.0,215.33,215.54,215.0,215.54,7504.0
2025-04-21 12:30:00,215.56,216.66,215.55,216.46,8963.0,215.56,216.66,215.55,216.46,8963.0
2025-04-21 12:40:00,216.74,217.19,216.01,216.25,10177.0,216.74,217.19,216.01,216.25,10177.0
2025-04-21 12:50:00,216.04,216.09,215.33,215.43,8621.0,216.04,216.09,215.33,215.43,8621.0
2025-04-21 13:00:00,215.43,215.91,214.9,215.38,15743.0,215.43,215.91,214.9,215.38,15743.0
2025-04-21 13:10:00,214.94,215.38,214.51,214.64,6427.0,214.94,215.38,214.51,214.64,6427.0
2025-04-21 13:20:00,214.7,214.81,213.74,214.07,26181.0,214.7,214.81,213.74,214.07,26181.0
2025-04-21 13:30:00,213.91,214.05,212.94,213.16,15526.0,213.91,214.05,212.94,213.16,15526.0
2025-04-21 13:40:00,213.45,213.59,212.92,213.28,8949.0,213.45,213.59,212.92,213.28,8949.0
2025-04-21 13:50:00,213.21,213.75,213.12,213.75,7805.0,213.21,213.75,213.12,213.75,7805.0
2025-04-21 14:00:00,213.74,214.06,213.47,213.53,5271.0,213.74,214.06,213.47,213.53,5271.0
2025-04-21 14:10:00,213.59,214.4,213.59,213.65,11841.0,213.59,214.4,213.59,213.65,11841.0
2025-04-21 14:20:00,213.62,213.83,213.41,213.45,4047.0,213.62,213.83,213.41,213.45,4047.0
2025-04-21 14:30:00,213.49,213.9,213.45,213.75,4824.0,213.49,213.9,213.45,213.75,4824.0
2025-04-21 14:40:00,213.54,213.76,213.19,213.19,6809.0,213.54,213.76,213.19,213.19,6809.0
2025-04-21 14:50:00,213.34,213.39,213.0,213.3,8334.0,213.34,213.39,213.0,213.3,8334.0
2025-04-21 15:00:00,213.2,213.72,213.2,213.7,7086.0,213.2,213.72,213.2,213.7,7086.0
2025-04-21 15:10:00,213.7,215.16,213.69,214.78,12945.0,213.7,215.16,213.69,214.78,12945.0
2025-04-21 15:20:00,214.71,215.07,214.34,214.56,46790.0,214.71,215.07,214.34,214.56,46790.0
2025-04-21 15:30:00,214.76,215.24,214.47,214.68,31243.0,214.76,215.24,214.47,214.68,31243.0
2025-04-21 15:40:00,214.84,215.69,214.72,215.69,54683.0,214.84,215.69,214.72,215.69,54683.0
2025-04-21 15:50:00,215.55,218.2,215.25,217.41,198460.0,215.55,218.2,215.25,217.41,198460.0
2025-04-22 09:30:00,219.1,221.61,219.1,221.0,34254.0,219.1,221.61,219.1,221.0,34254.0
2025-04-22 09:40:00,221.0,221.97,220.22,220.61,17163.0,221.0,221.97,220.22,220.61,17163.0
2025-04-22 09:50:00,220.22,220.58,218.36,218.98,8435.0,220.22,220.58,218.36,218.98,8435.0
2025-04-22 10:00:00,219.08,219.4,218.02,218.9,8500.0,219.08,219.4,218.02,218.9,8500.0
2025-04-22 10:10:00,218.98,219.77,218.88,219.57,14516.0,218.98,219.77,218.88,219.57,14516.0
2025-04-22 10:20:00,219.6,219.97,219.54,219.74,13911.0,219.6,219.97,219.54,219.74,13911.0
2025-04-22 10:30:00,219.74,219.74,218.63,219.22,7324.0,219.74,219.74,218.63,219.22,7324.0
2025-04-22 10:40:00,219.06,219.27,218.7,218.7,6628.0,219.06,219.27,218.7,218.7,6628.0
2025-04-22 10:50:00,218.57,219.59,218.12,219.29,6192.0,218.57,219.59,218.12,219.29,6192.0
2025-04-22 11:00:00,219.28,219.79,218.88,219.52,10267.0,219.28,219.79,218.88,219.52,10267.0
2025-04-22 11:10:00,219.53,219.99,219.45,219.83,31805.0,219.53,219.99,219.45,219.83,31805.0
2025-04-22 11:20:00,219.59,220.03,219.21,219.24,18679.0,219.59,220.03,219.21,219.24,18679.0
2025-04-22 11:30:00,219.1,219.1,217.82,217.82,4742.0,219.1,219.1,217.82,217.82,4742.0
2025-04-22 11:40:00,217.86,217.93,216.5,216.96,16411.0,217.86,217.93,216.5,216.96,16411.0
2025-04-22 11:50:00,216.98,217.96,216.64,217.96,21259.0,216.98,217.96,216.64,217.96,21259.0
2025-04-22 12:00:00,217.94,219.42,217.94,218.72,21674.0,217.94,219.42,217.94,218.72,21674.0
2025-04-22 12:10:00,218.68,220.6,218.68,220.59,25949.0,218.68,220.6,218.68,220.59,25949.0
2025-04-22 12:20:00,220.59,220.94,219.98,220.0,18533.0,220.59,220.94,219.98,220.0,18533.0
2025-04-22 12:30:00,220.16,220.16,219.41,219.41,5107.0,220.16,220.16,219.41,219.41,5107.0
2025-04-22 12:40:00,219.37,219.92,219.17,219.6,17951.0,219.37,219.92,219.17,219.6,17951.0
2025-04-22 12:50:00,219.55,219.97,219.38,219.4,12685.0,219.55,219.97,219.38,219.4,12685.0
2025-04-22 13:00:00,219.42,220.17,219.41,220.04,22850.0,219.42,220.17,219.41,220.04,22850.0
2025-04-22 13:10:00,219.8,219.81,217.92,218.63,13610.0,219.8,219.81,217.92,218.63,13610.0
2025-04-22 13:20:00,218.37,218.37,216.9,217.09,15731.0,218.37,218.37,216.9,217.09,15731.0
2025-04-22 13:30:00,216.99,218.06,216.75,218.05,17599.0,216.99,218.06,216.75,218.05,17599.0
2025-04-22 13:40:00,217.76,218.02,217.1,217.11,6725.0,217.76,218.02,217.1,217.11,6725.0
2025-04-22 13:50:00,217.15,217.68,216.97,217.0,8585.0,217.15,217.68,216.97,217.0,8585.0
2025-04-22 14:00:00,216.94,217.59,216.84,217.59,14126.0,216.94,217.59,216.84,217.59,14126.0
2025-04-22 14:10:00,217.07,217.91,216.99,217.91,15634.0,217.07,217.91,216.99,217.91,15634.0
2025-04-22 14:20:00,217.84,218.79,217.84,218.59,9363.0,217.84,218.79,217.84,218.59,9363.0
2025-04-22 14:30:00,218.59,219.12,218.45,218.95,16460.0,218.59,219.12,218.45,218.95,16460.0
2025-04-22 14:40:00,218.81,219.73,218.74,219.28,13360.0,218.81,219.73,218.74,219.28,13360.0
2025-04-22 14:50:00,219.27,219.57,218.99,219.28,18727.0,219.27,219.57,218.99,219.28,18727.0
2025-04-22 15:00:00,219.14,219.14,217.98,217.98,7258.0,219.14,219.14,217.98,217.98,7258.0
2025-04-22 15:10:00,217.99,218.27,217.76,217.77,10692.0,217.99,218.27,217.76,217.77,10692.0
2025-04-22 15:20:00,217.78,218.18,217.33,217.39,29832.0,217.78,218.18,217.33,217.39,29832.0
2025-04-22 15:30:00,217.38,217.89,216.92,216.92,24137.0,217.38,217.89,216.92,216.92,24137.0
2025-04-22 15:40:00,217.0,218.13,216.83,217.92,41816.0,217.0,218.13,216.83,217.92,41816.0
2025-04-22 15:50:00,217.8,217.8,215.47,215.64,195440.0,217.8,217.8,215.47,215.64,195440.0
2025-04-23 09:30:00,230.29,233.27,225.83,226.51,62809.0,230.29,233.27,225.83,226.51,62809.0
2025-04-23 09:40:00,227.75,231.93,227.01,231.21,28460.0,227.75,231.93,227.01,231.21,28460.0
2025-04-23 09:50:00,231.21,232.25,228.47,229.38,29773.0,231.21,232.25,228.47,229.38,29773.0
2025-04-23 10:00:00,229.38,230.46,228.46,228.56,26793.0,229.38,230.46,228.46,228.56,26793.0
2025-04-23 10:10:00,228.59,229.09,226.75,227.55,20476.0,228.59,229.09,226.75,227.55,20476.0
2025-04-23 10:20:00,227.55,228.05,226.99,227.29,9425.0,227.55,228.05,226.99,227.29,9425.0
2025-04-23 10:30:00,227.37,228.12,226.86,226.92,5832.0,227.37,228.12,226.86,226.92,5832.0
2025-04-23 10:40:00,226.7,227.1,226.26,226.72,5492.0,226.7,227.1,226.26,226.72,5492.0
2025-04-23 10:50:00,226.78,226.97,225.44,225.86,24084.0,226.78,226.97,225.44,225.86,24084.0
2025-04-23 11:00:00,225.7,225.93,224.4,224.4,20100.0,225.7,225.93,224.4,224.4,20100.0
2025-04-23 11:10:00,224.51,224.62,223.88,224.0,4231.0,224.51,224.62,223.88,224.0,4231.0
2025-04-23 11:20:00,223.95,224.38,222.84,223.01,12181.0,223.95,224.38,222.84,223.01,12181.0
2025-04-23 11:30:00,223.35,223.36,222.5,223.12,5139.0,223.35,223.36,222.5,223.12,5139.0
2025-04-23 11:40:00,223.42,223.42,222.0,222.16,15969.0,223.42,223.42,222.0,222.16,15969.0
2025-04-23 11:50:00,222.06,222.65,221.63,222.37,8242.0,222.06,222.65,221.63,222.37,8242.0
2025-04-23 12:00:00,222.1,222.29,221.62,221.72,2089.0,222.1,222.29,221.62,221.72,2089.0
2025-04-23 12:10:00,221.92,222.19,220.98,220.99,4620.0,221.92,222.19,220.98,220.99,4620.0
2025-04-23 12:20:00,220.94,221.89,220.41,221.88,6161.0,220.94,221.89,220.41,221.88,6161.0
2025-04-23 12:30:00,221.6,222.32,221.6,222.31,4126.0,221.6,222.32,221.6,222.31,4126.0
2025-04-23 12:40:00,222.34,222.35,221.72,221.81,6582.0,222.34,222.35,221.72,221.81,6582.0
2025-04-23 12:50:00,221.87,221.9,220.95,221.29,11840.0,221.87,221.9,220.95,221.29,11840.0
2025-04-23 13:00:00,220.96,223.08,220.45,222.94,11026.0,220.96,223.08,220.45,222.94,11026.0
2025-04-23 13:10:00,222.79,222.86,222.11,222.65,2370.0,222.79,222.86,222.11,222.65,2370.0
2025-04-23 13:20:00,222.5,222.65,221.74,221.82,7076.0,222.5,222.65,221.74,221.82,7076.0
2025-04-23 13:30:00,221.88,222.0,220.05,220.3,10076.0,221.88,222.0,220.05,220.3,10076.0
2025-04-23 13:40:00,220.3,220.42,219.63,219.88,3325.0,220.3,220.42,219.63,219.88,3325.0
2025-04-23 13:50:00,219.88,220.6,219.83,220.19,3630.0,219.88,220.6,219.83,220.19,3630.0
2025-04-23 14:00:00,220.4,220.48,219.63,220.48,3764.0,220.4,220.48,219.63,220.48,3764.0
2025-04-23 14:10:00,220.62,220.88,220.16,220.73,3898.0,220.62,220.88,220.16,220.73,3898.0
2025-04-23 14:20:00,221.08,221.08,219.4,219.62,4742.0,221.08,221.08,219.4,219.62,4742.0
2025-04-23 14:30:00,219.63,220.13,219.59,219.78,4138.0,219.63,220.13,219.59,219.78,4138.0
2025-04-23 14:40:00,219.52,219.53,218.83,219.19,3763.0,219.52,219.53,218.83,219.19,3763.0
2025-04-23 14:50:00,219.08,219.21,218.42,218.77,5745.0,219.08,219.21,218.42,218.77,5745.0
2025-04-23 15:00:00,218.97,219.11,218.54,218.7,3848.0,218.97,219.11,218.54,218.7,3848.0
2025-04-23 15:10:00,218.52,218.79,217.55,217.55,7711.0,218.52,218.79,217.55,217.55,7711.0
2025-04-23 15:20:00,217.56,218.2,217.14,217.89,14300.0,217.56,218.2,217.14,217.89,14300.0
2025-04-23 15:30:00,217.72,218.3,216.9,216.97,9188.0,217.72,218.3,216.9,216.97,9188.0
2025-04-23 15:40:00,216.9,217.95,216.73,217.78,20409.0,216.9,217.95,216.73,217.78,20409.0
2025-04-23 15:50:00,218.03,219.0,217.5,217.8,93347.0,218.03,219.0,217.5,217.8,93347.0
2025-04-24 09:30:00,215.92,217.2,214.02,215.72,7313.0,215.92,217.2,214.02,215.72,7313.0
2025-04-24 09:40:00,215.64,217.05,215.46,215.89,19094.0,215.64,217.05,215.46,215.89,19094.0
2025-04-24 09:50:00,216.01,217.38,216.01,217.38,12635.0,216.01,217.38,216.01,217.38,12635.0
2025-04-24 10:00:00,217.38,218.6,217.01,218.6,10494.0,217.38,218.6,217.01,218.6,10494.0
2025-04-24 10:10:00,218.35,218.71,217.52,218.49,18572.0,218.35,218.71,217.52,218.49,18572.0
2025-04-24 10:20:00,218.6,220.83,218.59,220.7,9202.0,218.6,220.83,218.59,220.7,9202.0
2025-04-24 10:30:00,220.7,221.27,219.71,220.15,18725.0,220.7,221.27,219.71,220.15,18725.0
2025-04-24 10:40:00,220.26,220.84,219.93,220.35,12829.0,220.26,220.84,219.93,220.35,12829.0
2025-04-24 10:50:00,220.34,220.96,220.34,220.91,6051.0,220.34,220.96,220.34,220.91,6051.0
2025-04-24 11:00:00,220.89,221.77,220.89,221.47,6092.0,220.89,221.77,220.89,221.47,6092.0
2025-04-24 11:10:00,221.77,222.47,221.47,221.72,16647.0,221.77,222.47,221.47,221.72,16647.0
2025-04-24 11:20:00,221.72,222.07,220.62,220.8,9701.0,221.72,222.07,220.62,220.8,9701.0
2025-04-24 11:30:00,220.8,220.98,220.43,220.44,5303.0,220.8,220.98,220.43,220.44,5303.0
2025-04-24 11:40:00,220.76,221.51,220.13,220.95,18185.0,220.76,221.51,220.13,220.95,18185.0
2025-04-24 11:50:00,220.8,222.17,220.8,221.58,5287.0,220.8,222.17,220.8,221.58,5287.0
2025-04-24 12:00:00,221.52,221.73,221.25,221.7,4925.0,221.52,221.73,221.25,221.7,4925.0
2025-04-24 12:10:00,221.69,221.89,221.17,221.64,4907.0,221.69,221.89,221.17,221.64,4907.0
2025-04-24 12:20:00,222.07,222.07,221.45,221.61,9473.0,222.07,222.07,221.45,221.61,9473.0
2025-04-24 12:30:00,221.61,222.37,221.6,222.37,5680.0,221.61,222.37,221.6,222.37,5680.0
2025-04-24 12:40:00,222.37,222.89,221.88,222.83,8933.0,222.37,222.89,221.88,222.83,8933.0
2025-04-24 12:50:00,222.79,223.61,222.57,223.0,17764.0,222.79,223.61,222.57,223.0,17764.0
2025-04-24 13:00:00,222.88,223.09,222.06,222.06,9983.0,222.88,223.09,222.06,222.06,9983.0
2025-04-24 13:10:00,222.04,223.48,222.03,223.24,33212.0,222.04,223.48,222.03,223.24,33212.0
2025-04-24 13:20:00,223.09,223.55,222.81,222.93,7099.0,223.09,223.55,222.81,222.93,7099.0
2025-04-24 13:30:00,222.93,223.43,222.93,223.09,6649.0,222.93,223.43,222.93,223.09,6649.0
2025-04-24 13:40:00,223.09,223.13,222.43,222.45,8593.0,223.09,223.13,222.43,222.45,8593.0
2025-04-24 13:50:00,222.31,222.43,222.09,222.29,8617.0,222.31,222.43,222.09,222.29,8617.0
2025-04-24 14:00:00,222.3,222.99,222.16,222.31,10640.0,222.3,222.99,222.16,222.31,10640.0
2025-04-24 14:10:00,222.28,222.63,221.98,222.05,6621.0,222.28,222.63,221.98,222.05,6621.0
2025-04-24 14:20:00,222.04,222.21,221.7,222.18,3630.0,222.04,222.21,221.7,222.18,3630.0
2025-04-24 14:30:00,221.96,222.94,221.95,222.45,6470.0,221.96,222.94,221.95,222.45,6470.0
2025-04-24 14:40:00,222.63,223.56,222.62,223.01,14511.0,222.63,223.56,222.62,223.01,14511.0
2025-04-24 14:50:00,223.01,223.01,222.47,222.56,10176.0,223.01,223.01,222.47,222.56,10176.0
2025-04-24 15:00:00,222.37,222.37,221.64,221.75,3615.0,222.37,222.37,221.64,221.75,3615.0
2025-04-24 15:10:00,221.75,222.69,221.34,222.68,18201.0,221.75,222.69,221.34,222.68,18201.0
2025-04-24 15:20:00,222.69,222.91,221.59,221.59,21363.0,222.69,222.91,221.59,221.59,21363.0
2025-04-24 15:30:00,221.63,222.88,221.39,222.47,13115.0,221.63,222.88,221.39,222.47,13115.0
2025-04-24 15:40:00,222.44,222.93,222.29,222.81,28475.0,222.44,222.93,222.29,222.81,28475.0
2025-04-24 15:50:00,222.67,222.9,220.92,221.05,116707.0,222.67,222.9,220.92,221.05,116707.0
2025-04-25 09:30:00,220.44,221.42,219.72,220.6,4649.0,220.44,221.42,219.72,220.6,4649.0
2025-04-25 09:40:00,220.38,221.64,220.38,221.64,346.0,220.38,221.64,220.38,221.64,346.0
2025-04-25 09:50:00,220.99,222.22,220.61,221.18,11894.0,220.99,222.22,220.61,221.18,11894.0
2025-04-25 10:00:00,221.98,222.83,221.64,221.94,8137.0,221.98,222.83,221.64,221.94,8137.0
2025-04-25 10:10:00,222.31,222.43,221.17,221.22,1700.0,222.31,222.43,221.17,221.22,1700.0
2025-04-25 10:20:00,220.75,220.75,219.8,219.81,18451.0,220.75,220.75,219.8,219.81,18451.0
2025-04-25 10:30:00,220.06,220.61,219.73,220.61,7605.0,220.06,220.61,219.73,220.61,7605.0
2025-04-25 10:40:00,220.93,221.64,220.7,221.64,6750.0,220.93,221.64,220.7,221.64,6750.0
2025-04-25 10:50:00,221.59,222.48,221.59,221.83,11849.0,221.59,222.48,221.59,221.83,11849.0
2025-04-25 11:00:00,222.0,222.0,221.57,221.84,5186.0,222.0,222.0,221.57,221.84,5186.0
2025-04-25 11:10:00,221.84,221.85,221.46,221.73,6501.0,221.84,221.85,221.46,221.73,6501.0
2025-04-25 11:20:00,222.05,222.29,220.93,220.93,19186.0,222.05,222.29,220.93,220.93,19186.0
2025-04-25 11:30:00,220.93,221.3,220.77,221.09,9030.0,220.93,221.3,220.77,221.09,9030.0
2025-04-25 11:40:00,221.09,221.55,220.95,221.55,7069.0,221.09,221.55,220.95,221.55,7069.0
2025-04-25 11:50:00,221.55,221.97,221.39,221.49,8134.0,221.55,221.97,221.39,221.49,8134.0
2025-04-25 12:00:00,221.63,221.84,221.46,221.79,6834.0,221.63,221.84,221.46,221.79,6834.0
2025-04-25 12:10:00,221.79,222.17,221.79,221.9,2627.0,221.79,222.17,221.79,221.9,2627.0
2025-04-25 12:20:00,221.89,222.34,221.42,222.32,35242.0,221.89,222.34,221.42,222.32,35242.0
2025-04-25 12:30:00,222.06,222.6,222.01,222.18,10097.0,222.06,222.6,222.01,222.18,10097.0
2025-04-25 12:40:00,222.18,222.6,222.06,222.22,12000.0,222.18,222.6,222.06,222.22,12000.0
2025-04-25 12:50:00,222.37,222.61,222.2,222.27,5798.0,222.37,222.61,222.2,222.27,5798.0
2025-04-25 13:00:00,222.0,223.32,222.0,223.29,3283.0,222.0,223.32,222.0,223.29,3283.0
2025-04-25 13:10:00,223.23,223.69,222.91,223.69,5610.0,223.23,223.69,222.91,223.69,5610.0
2025-04-25 13:20:00,223.88,223.88,223.31,223.73,2127.0,223.88,223.88,223.31,223.73,2127.0
2025-04-25 13:30:00,223.58,223.99,222.85,222.86,8450.0,223.58,223.99,222.85,222.86,8450.0
2025-04-25 13:40:00,222.81,223.26,222.43,222.5,4961.0,222.81,223.26,222.43,222.5,4961.0
2025-04-25 13:50:00,222.48,222.79,221.85,222.24,3650.0,222.48,222.79,221.85,222.24,3650.0
2025-04-25 14:00:00,222.26,222.33,221.65,222.33,6246.0,222.26,222.33,221.65,222.33,6246.0
2025-04-25 14:10:00,222.33,222.59,222.31,222.59,2069.0,222.33,222.59,222.31,222.59,2069.0
2025-04-25 14:20:00,222.51,222.76,222.2,222.76,7278.0,222.51,222.76,222.2,222.76,7278.0
2025-04-25 14:30:00,222.53,222.94,222.53,222.9,4028.0,222.53,222.94,222.53,222.9,4028.0
2025-04-25 14:40:00,222.77,222.78,221.78,221.97,24223.0,222.77,222.78,221.78,221.97,24223.0
2025-04-25 14:50:00,222.14,222.19,221.67,221.8,10603.0,222.14,222.19,221.67,221.8,10603.0
2025-04-25 15:00:00,221.8,222.51,221.8,222.22,6421.0,221.8,222.51,221.8,222.22,6421.0
2025-04-25 15:10:00,222.31,222.34,221.96,222.13,9039.0,222.31,222.34,221.96,222.13,9039.0
2025-04-25 15:20:00,222.12,222.32,221.73,221.79,13220.0,222.12,222.32,221.73,221.79,13220.0
2025-04-25 15:30:00,221.79,222.33,221.44,221.44,35060.0,221.79,222.33,221.44,221.44,35060.0
2025-04-25 15:40:00,221.65,222.66,221.23,222.66,26230.0,221.65,222.66,221.23,222.66,26230.0
2025-04-25 15:50:00,222.66,223.44,222.5,223.02,142851.0,222.66,223.44,222.5,223.02,142851.0
2025-04-28 09:30:00,224.23,226.37,223.51,225.92,5947.0,224.23,226.37,223.51,225.92,5947.0
2025-04-28 09:40:00,225.86,227.01,224.34,226.39,5354.0,225.86,227.01,224.34,226.39,5354.0
2025-04-28 09:50:00,226.16,226.16,222.43,223.57,16571.0,226.16,226.16,222.43,223.57,16571.0
2025-04-28 10:00:00,223.57,225.89,223.09,224.7,11583.0,223.57,225.89,223.09,224.7,11583.0
2025-04-28 10:10:00,224.89,224.96,224.67,224.67,800.0,224.89,224.96,224.67,224.67,800.0
2025-04-28 10:20:00,224.65,225.7,224.48,224.86,4586.0,224.65,225.7,224.48,224.86,4586.0
2025-04-28 10:30:00,224.86,225.6,223.4,224.15,26934.0,224.86,225.6,223.4,224.15,26934.0
2025-04-28 10:40:00,224.15,224.51,223.65,224.51,2382.0,224.15,224.51,223.65,224.51,2382.0
2025-04-28 10:50:00,224.02,224.63,223.38,223.57,15821.0,224.02,224.63,223.38,223.57,15821.0
2025-04-28 11:00:00,223.47,223.58,223.02,223.02,4932.0,223.47,223.58,223.02,223.02,4932.0
2025-04-28 11:10:00,223.18,223.18,221.88,222.38,4895.0,223.18,223.18,221.88,222.38,4895.0
2025-04-28 11:20:00,222.38,222.72,220.81,220.9,4259.0,222.38,222.72,220.81,220.9,4259.0
2025-04-28 11:30:00,220.9,222.17,220.89,221.73,6493.0,220.9,222.17,220.89,221.73,6493.0
2025-04-28 11:40:00,222.06,222.4,222.03,222.36,1200.0,222.06,222.4,222.03,222.36,1200.0
2025-04-28 11:50:00,222.04,222.31,221.44,221.68,4094.0,222.04,222.31,221.44,221.68,4094.0
2025-04-28 12:00:00,221.68,221.68,220.85,220.86,6055.0,221.68,221.68,220.85,220.86,6055.0
2025-04-28 12:10:00,220.81,221.06,220.37,221.06,3769.0,220.81,221.06,220.37,221.06,3769.0
2025-04-28 12:20:00,221.06,221.06,220.41,220.7,2300.0,221.06,221.06,220.41,220.7,2300.0
2025-04-28 12:30:00,220.73,221.29,220.54,221.03,6246.0,220.73,221.29,220.54,221.03,6246.0
2025-04-28 12:40:00,221.03,221.67,220.82,221.5,2142.0,221.03,221.67,220.82,221.5,2142.0
2025-04-28 12:50:00,221.87,221.87,220.62,220.75,4309.0,221.87,221.87,220.62,220.75,4309.0
2025-04-28 13:00:00,220.9,220.96,220.45,220.69,1878.0,220.9,220.96,220.45,220.69,1878.0
2025-04-28 13:10:00,220.35,220.48,219.87,220.09,4002.0,220.35,220.48,219.87,220.09,4002.0
2025-04-28 13:20:00,219.95,220.57,219.9,219.9,7086.0,219.95,220.57,219.9,219.9,7086.0
2025-04-28 13:30:00,219.82,220.0,219.47,219.71,3043.0,219.82,220.0,219.47,219.71,3043.0
2025-04-28 13:40:00,219.71,220.13,219.44,220.06,4750.0,219.71,220.13,219.44,220.06,4750.0
2025-04-28 13:50:00,220.08,220.49,219.97,220.49,4837.0,220.08,220.49,219.97,220.49,4837.0
2025-04-28 14:00:00,220.41,220.81,220.31,220.44,4310.0,220.41,220.81,220.31,220.44,4310.0
2025-04-28 14:10:00,220.24,220.49,219.6,220.39,6874.0,220.24,220.49,219.6,220.39,6874.0
2025-04-28 14:20:00,220.4,220.85,220.37,220.84,3406.0,220.4,220.85,220.37,220.84,3406.0
2025-04-28 14:30:00,220.84,220.98,220.57,220.75,2700.0,220.84,220.98,220.57,220.75,2700.0
2025-04-28 14:40:00,220.75,221.41,220.75,221.13,5265.0,220.75,221.41,220.75,221.13,5265.0
2025-04-28 14:50:00,221.12,221.5,221.12,221.5,3860.0,221.12,221.5,221.12,221.5,3860.0
2025-04-28 15:00:00,221.57,222.0,221.44,221.91,4922.0,221.57,222.0,221.44,221.91,4922.0
2025-04-28 15:10:00,221.78,222.0,221.44,222.0,9295.0,221.78,222.0,221.44,222.0,9295.0
2025-04-28 15:20:00,221.83,222.39,221.82,222.14,7676.0,221.83,222.39,221.82,222.14,7676.0
2025-04-28 15:30:00,222.13,222.39,221.18,221.97,17957.0,222.13,222.39,221.18,221.97,17957.0
2025-04-28 15:40:00,222.1,223.34,222.09,223.0,17302.0,222.1,223.34,222.09,223.0,17302.0
2025-04-28 15:50:00,223.21,223.56,222.4,222.49,77475.0,223.21,223.56,222.4,222.49,77475.0
2025-04-29 09:30:00,220.63,221.41,220.36,221.39,4774.0,220.63,221.41,220.36,221.39,4774.0
2025-04-29 09:40:00,220.99,222.71,220.86,221.78,10452.0,220.99,222.71,220.86,221.78,10452.0
2025-04-29 09:50:00,222.2,223.27,221.43,222.09,11857.0,222.2,223.27,221.43,222.09,11857.0
2025-04-29 10:00:00,222.05,224.44,221.87,224.44,5226.0,222.05,224.44,221.87,224.44,5226.0
2025-04-29 10:10:00,224.44,224.45,223.04,223.3,7002.0,224.44,224.45,223.04,223.3,7002.0
2025-04-29 10:20:00,223.48,223.48,222.22,222.22,3506.0,223.48,223.48,222.22,222.22,3506.0
2025-04-29 10:30:00,222.31,223.15,221.82,223.15,4368.0,222.31,223.15,221.82,223.15,4368.0
2025-04-29 10:40:00,223.28,223.99,223.28,223.72,600.0,223.28,223.99,223.28,223.72,600.0
2025-04-29 10:50:00,223.69,223.69,222.87,222.99,3716.0,223.69,223.69,222.87,222.99,3716.0
2025-04-29 11:00:00,222.92,223.01,222.65,222.66,800.0,222.92,223.01,222.65,222.66,800.0
2025-04-29 11:10:00,222.84,222.84,222.42,222.43,2250.0,222.84,222.84,222.42,222.43,2250.0
2025-04-29 11:20:00,222.43,223.07,222.43,223.07,2133.0,222.43,223.07,222.43,223.07,2133.0
2025-04-29 11:30:00,222.86,222.98,222.5,222.68,3109.0,222.86,222.98,222.5,222.68,3109.0
2025-04-29 11:40:00,222.68,222.92,222.56,222.69,2452.0,222.68,222.92,222.56,222.69,2452.0
2025-04-29 11:50:00,222.8,223.0,222.65,223.0,2250.0,222.8,223.0,222.65,223.0,2250.0
2025-04-29 12:00:00,222.94,223.98,222.93,223.94,3811.0,222.94,223.98,222.93,223.94,3811.0
2025-04-29 12:10:00,224.12,224.58,224.03,224.38,2156.0,224.12,224.58,224.03,224.38,2156.0
2025-04-29 12:20:00,224.45,224.57,224.09,224.26,2231.0,224.45,224.57,224.09,224.26,2231.0
2025-04-29 12:30:00,224.08,224.19,223.6,223.6,4240.0,224.08,224.19,223.6,223.6,4240.0
2025-04-29 12:40:00,223.74,223.74,223.06,223.06,1420.0,223.74,223.74,223.06,223.06,1420.0
2025-04-29 12:50:00,223.33,223.33,222.47,222.8,2511.0,223.33,223.33,222.47,222.8,2511.0
2025-04-29 13:00:00,222.59,223.15,222.59,223.09,1305.0,222.59,223.15,222.59,223.09,1305.0
2025-04-29 13:10:00,223.28,223.91,223.25,223.91,606.0,223.28,223.91,223.25,223.91,606.0
2025-04-29 13:20:00,223.93,224.32,223.81,224.2,5381.0,223.93,224.32,223.81,224.2,5381.0
2025-04-29 13:30:00,224.4,224.91,224.4,224.91,800.0,224.4,224.91,224.4,224.91,800.0
2025-04-29 13:40:00,225.02,225.53,225.02,225.4,4641.0,225.02,225.53,225.02,225.4,4641.0
2025-04-29 13:50:00,225.4,226.23,225.0,226.06,8315.0,225.4,226.23,225.0,226.06,8315.0
2025-04-29 14:00:00,226.02,226.72,226.02,226.61,10227.0,226.02,226.72,226.02,226.61,10227.0
2025-04-29 14:10:00,226.63,226.64,226.09,226.1,4019.0,226.63,226.64,226.09,226.1,4019.0
2025-04-29 14:20:00,226.0,226.15,225.51,225.65,11244.0,226.0,226.15,225.51,225.65,11244.0
2025-04-29 14:30:00,225.65,226.05,225.39,225.98,12341.0,225.65,226.05,225.39,225.98,12341.0
2025-04-29 14:40:00,225.84,226.44,225.84,226.09,7011.0,225.84,226.44,225.84,226.09,7011.0
2025-04-29 14:50:00,226.05,226.52,225.98,226.45,5254.0,226.05,226.52,225.98,226.45,5254.0
2025-04-29 15:00:00,226.45,226.99,226.1,226.99,25812.0,226.45,226.99,226.1,226.99,25812.0
2025-04-29 15:10:00,226.99,227.03,226.71,227.02,29980.0,226.99,227.03,226.71,227.02,29980.0
2025-04-29 15:20:00,226.91,227.47,226.77,227.2,24123.0,226.91,227.47,226.77,227.2,24123.0
2025-04-29 15:30:00,227.18,227.61,227.0,227.32,11170.0,227.18,227.61,227.0,227.32,11170.0
2025-04-29 15:40:00,227.17,227.64,227.09,227.53,20247.0,227.17,227.64,227.09,227.53,20247.0
2025-04-29 15:50:00,227.51,228.06,227.22,227.76,130886.0,227.51,228.06,227.22,227.76,130886.0
2025-04-30 09:30:00,221.39,223.77,217.86,219.53,139398.0,221.39,223.77,217.86,219.53,139398.0
2025-04-30 09:40:00,219.45,220.09,217.96,219.38,41335.0,219.45,220.09,217.96,219.38,41335.0
2025-04-30 09:50:00,219.14,219.58,217.23,218.09,21585.0,219.14,219.58,217.23,218.09,21585.0
2025-04-30 10:00:00,218.29,219.79,218.29,219.3,10992.0,218.29,219.79,218.29,219.3,10992.0
2025-04-30 10:10:00,219.47,219.61,217.26,217.81,12888.0,219.47,219.61,217.26,217.81,12888.0
2025-04-30 10:20:00,218.0,218.39,217.37,218.26,18604.0,218.0,218.39,217.37,218.26,18604.0
2025-04-30 10:30:00,218.06,218.58,217.34,217.86,13529.0,218.06,218.58,217.34,217.86,13529.0
2025-04-30 10:40:00,217.95,218.66,217.74,218.43,6549.0,217.95,218.66,217.74,218.43,6549.0
2025-04-30 10:50:00,218.04,219.2,217.73,218.63,34004.0,218.04,219.2,217.73,218.63,34004.0
2025-04-30 11:00:00,218.61,219.37,218.4,219.35,24711.0,218.61,219.37,218.4,219.35,24711.0
2025-04-30 11:10:00,219.44,220.04,219.23,219.23,10901.0,219.44,220.04,219.23,219.23,10901.0
2025-04-30 11:20:00,218.73,219.6,218.7,219.46,18299.0,218.73,219.6,218.7,219.46,18299.0
2025-04-30 11:30:00,219.71,219.91,219.41,219.44,8737.0,219.71,219.91,219.41,219.44,8737.0
2025-04-30 11:40:00,219.44,219.98,219.0,219.81,12641.0,219.44,219.98,219.0,219.81,12641.0
2025-04-30 11:50:00,219.81,220.56,219.81,220.56,3267.0,219.81,220.56,219.81,220.56,3267.0
2025-04-30 12:00:00,220.8,221.14,220.43,220.58,27819.0,220.8,221.14,220.43,220.58,27819.0
2025-04-30 12:10:00,220.25,220.25,219.56,219.56,6654.0,220.25,220.25,219.56,219.56,6654.0
2025-04-30 12:20:00,219.56,219.78,219.28,219.53,8729.0,219.56,219.78,219.28,219.53,8729.0
2025-04-30 12:30:00,219.53,220.3,219.44,220.17,14527.0,219.53,220.3,219.44,220.17,14527.0
2025-04-30 12:40:00,220.18,220.18,219.68,219.95,15067.0,220.18,220.18,219.68,219.95,15067.0
2025-04-30 12:50:00,219.83,220.15,219.45,219.82,36179.0,219.83,220.15,219.45,219.82,36179.0
2025-04-30 13:00:00,219.91,220.22,219.72,219.84,14585.0,219.91,220.22,219.72,219.84,14585.0
2025-04-30 13:10:00,219.78,219.89,219.31,219.75,16718.0,219.78,219.89,219.31,219.75,16718.0
2025-04-30 13:20:00,219.75,220.23,219.55,219.98,14631.0,219.75,220.23,219.55,219.98,14631.0
2025-04-30 13:30:00,219.92,221.41,219.91,221.24,11669.0,219.92,221.41,219.91,221.24,11669.0
2025-04-30 13:40:00,221.24,221.5,220.8,220.81,5774.0,221.24,221.5,220.8,220.81,5774.0
2025-04-30 13:50:00,220.92,221.33,220.92,221.2,10769.0,220.92,221.33,220.92,221.2,10769.0
2025-04-30 14:00:00,221.27,222.39,221.15,221.78,36099.0,221.27,222.39,221.15,221.78,36099.0
2025-04-30 14:10:00,221.78,222.41,221.78,222.08,16153.0,221.78,222.41,221.78,222.08,16153.0
2025-04-30 14:20:00,222.08,222.57,221.94,222.25,8175.0,222.08,222.57,221.94,222.25,8175.0
2025-04-30 14:30:00,222.03,222.52,221.96,222.26,36187.0,222.03,222.52,221.96,222.26,36187.0
2025-04-30 14:40:00,222.08,222.41,221.73,222.37,55623.0,222.08,222.41,221.73,222.37,55623.0
2025-04-30 14:50:00,222.35,222.47,221.97,222.2,47760.0,222.35,222.47,221.97,222.2,47760.0
2025-04-30 15:00:00,222.22,222.63,222.09,222.41,17559.0,222.22,222.63,222.09,222.41,17559.0
2025-04-30 15:10:00,222.39,223.21,222.21,223.06,17823.0,222.39,223.21,222.21,223.06,17823.0
2025-04-30 15:20:00,223.03,223.58,222.82,223.3,21114.0,223.03,223.58,222.82,223.3,21114.0
2025-04-30 15:30:00,223.3,223.45,223.15,223.3,29147.0,223.3,223.45,223.15,223.3,29147.0
2025-04-30 15:40:00,223.33,223.61,223.13,223.3,55568.0,223.33,223.61,223.13,223.3,55568.0
2025-04-30 15:50:00,223.3,225.04,223.15,225.04,152549.0,223.3,225.04,223.15,225.04,152549.0
2025-05-01 09:30:00,226.66,229.14,224.68,227.81,30805.0,226.66,229.14,224.68,227.81,30805.0
2025-05-01 09:40:00,227.82,228.6,227.41,227.42,8674.0,227.82,228.6,227.41,227.42,8674.0
2025-05-01 09:50:00,227.07,227.32,225.54,226.37,3100.0,227.07,227.32,225.54,226.37,3100.0
2025-05-01 10:00:00,226.29,228.38,225.33,228.09,52173.0,226.29,228.38,225.33,228.09,52173.0
2025-05-01 10:10:00,228.09,228.24,227.49,228.09,52592.0,228.09,228.24,227.49,228.09,52592.0
2025-05-01 10:20:00,228.07,228.31,226.91,227.04,29633.0,228.07,228.31,226.91,227.04,29633.0
2025-05-01 10:30:00,226.82,228.41,226.82,228.17,9666.0,226.82,228.41,226.82,228.17,9666.0
2025-05-01 10:40:00,228.16,228.91,227.94,228.91,46118.0,228.16,228.91,227.94,228.91,46118.0
2025-05-01 10:50:00,228.73,228.98,227.93,228.12,13153.0,228.73,228.98,227.93,228.12,13153.0
2025-05-01 11:00:00,228.27,228.32,227.29,227.55,25523.0,228.27,228.32,227.29,227.55,25523.0
2025-05-01 11:10:00,227.55,228.15,227.46,227.8,14872.0,227.55,228.15,227.46,227.8,14872.0
2025-05-01 11:20:00,227.51,228.85,227.51,228.74,3924.0,227.51,228.85,227.51,228.74,3924.0
2025-05-01 11:30:00,228.61,228.61,227.31,227.93,14068.0,228.61,228.61,227.31,227.93,14068.0
2025-05-01 11:40:00,227.8,227.8,226.51,226.88,11668.0,227.8,227.8,226.51,226.88,11668.0
2025-05-01 11:50:00,226.78,226.82,225.61,226.03,8928.0,226.78,226.82,225.61,226.03,8928.0
2025-05-01 12:00:00,226.03,226.33,225.2,225.67,5503.0,226.03,226.33,225.2,225.67,5503.0
2025-05-01 12:10:00,225.67,225.9,224.96,225.18,10544.0,225.67,225.9,224.96,225.18,10544.0
2025-05-01 12:20:00,225.05,225.5,224.88,225.31,2981.0,225.05,225.5,224.88,225.31,2981.0
2025-05-01 12:30:00,225.29,225.97,225.08,225.8,6544.0,225.29,225.97,225.08,225.8,6544.0
2025-05-01 12:40:00,225.75,226.01,225.58,225.82,28352.0,225.75,226.01,225.58,225.82,28352.0
2025-05-01 12:50:00,225.84,226.08,225.82,225.85,9347.0,225.84,226.08,225.82,225.85,9347.0
2025-05-01 13:00:00,225.94,226.95,225.91,226.9,9067.0,225.94,226.95,225.91,226.9,9067.0
2025-05-01 13:10:00,226.84,227.47,226.78,227.47,2269.0,226.84,227.47,226.78,227.47,2269.0
2025-05-01 13:20:00,227.52,227.67,226.76,226.83,6526.0,227.52,227.67,226.76,226.83,6526.0
2025-05-01 13:30:00,226.78,226.91,226.22,226.34,7351.0,226.78,226.91,226.22,226.34,7351.0
2025-05-01 13:40:00,226.21,226.23,224.97,225.18,15471.0,226.21,226.23,224.97,225.18,15471.0
2025-05-01 13:50:00,225.09,225.2,224.49,224.61,11798.0,225.09,225.2,224.49,224.61,11798.0
2025-05-01 14:00:00,224.62,225.02,224.61,224.92,6948.0,224.62,225.02,224.61,224.92,6948.0
2025-05-01 14:10:00,224.73,225.07,224.09,224.32,22127.0,224.73,225.07,224.09,224.32,22127.0
2025-05-01 14:20:00,224.51,225.19,224.35,225.19,14474.0,224.51,225.19,224.35,225.19,14474.0
2025-05-01 14:30:00,225.19,225.53,225.09,225.46,1303.0,225.19,225.53,225.09,225.46,1303.0
2025-05-01 14:40:00,225.64,225.9,225.35,225.52,10110.0,225.64,225.9,225.35,225.52,10110.0
2025-05-01 14:50:00,225.52,225.91,225.47,225.61,9972.0,225.52,225.91,225.47,225.61,9972.0
2025-05-01 15:00:00,225.67,226.06,225.56,226.0,5778.0,225.67,226.06,225.56,226.0,5778.0
2025-05-01 15:10:00,225.9,226.76,225.76,226.71,8372.0,225.9,226.76,225.76,226.71,8372.0
2025-05-01 15:20:00,226.87,227.44,226.87,227.31,21485.0,226.87,227.44,226.87,227.31,21485.0
2025-05-01 15:30:00,227.31,227.66,227.31,227.54,72773.0,227.31,227.66,227.31,227.54,72773.0
2025-05-01 15:40:00,227.49,228.13,227.41,228.13,21967.0,227.49,228.13,227.41,228.13,21967.0
2025-05-01 15:50:00,228.07,228.36,226.89,228.0,360360.0,228.07,228.36,226.89,228.0,360360.0
2025-05-02 09:30:00,231.39,236.4,230.57,232.75,16334.0,231.39,236.4,230.57,232.75,16334.0
2025-05-02 09:40:00,233.7,234.81,233.02,233.59,11756.0,233.7,234.81,233.02,233.59,11756.0
2025-05-02 09:50:00,233.09,233.09,230.46,230.8,15175.0,233.09,233.09,230.46,230.8,15175.0
2025-05-02 10:00:00,230.5,231.63,230.5,231.03,15377.0,230.5,231.63,230.5,231.03,15377.0
2025-05-02 10:10:00,231.09,231.58,230.8,231.46,5007.0,231.09,231.58,230.8,231.46,5007.0
2025-05-02 10:20:00,231.26,231.97,231.23,231.51,7934.0,231.26,231.97,231.23,231.51,7934.0
2025-05-02 10:30:00,231.7,232.02,231.32,231.81,17382.0,231.7,232.02,231.32,231.81,17382.0
2025-05-02 10:40:00,231.81,232.24,231.23,231.24,6612.0,231.81,232.24,231.23,231.24,6612.0
2025-05-02 10:50:00,231.11,231.19,230.67,230.9,26369.0,231.11,231.19,230.67,230.9,26369.0
2025-05-02 11:00:00,231.05,232.05,230.88,231.76,3584.0,231.05,232.05,230.88,231.76,3584.0
2025-05-02 11:10:00,231.76,231.82,231.32,231.43,15968.0,231.76,231.82,231.32,231.43,15968.0
2025-05-02 11:20:00,231.43,231.54,231.17,231.21,9205.0,231.43,231.54,231.17,231.21,9205.0
2025-05-02 11:30:00,231.23,232.08,231.22,232.08,8071.0,231.23,232.08,231.22,232.08,8071.0
2025-05-02 11:40:00,231.91,232.12,231.74,232.1,11916.0,231.91,232.12,231.74,232.1,11916.0
2025-05-02 11:50:00,232.12,232.43,232.12,232.27,2093.0,232.12,232.43,232.12,232.27,2093.0
2025-05-02 12:00:00,232.44,234.05,232.43,234.05,13670.0,232.44,234.05,232.43,234.05,13670.0
2025-05-02 12:10:00,233.84,234.69,233.84,234.67,3555.0,233.84,234.69,233.84,234.67,3555.0
2025-05-02 12:20:00,234.68,235.91,234.68,234.92,7470.0,234.68,235.91,234.68,234.92,7470.0
2025-05-02 12:30:00,235.0,235.82,235.0,235.71,5280.0,235.0,235.82,235.0,235.71,5280.0
2025-05-02 12:40:00,235.71,235.86,235.53,235.64,16558.0,235.71,235.86,235.53,235.64,16558.0
2025-05-02 12:50:00,235.64,236.57,235.63,235.85,18920.0,235.64,236.57,235.63,235.85,18920.0
2025-05-02 13:00:00,235.77,236.16,235.52,235.86,11767.0,235.77,236.16,235.52,235.86,11767.0
2025-05-02 13:10:00,235.84,236.05,235.12,235.34,21830.0,235.84,236.05,235.12,235.34,21830.0
2025-05-02 13:20:00,235.26,235.45,234.76,235.13,4911.0,235.26,235.45,234.76,235.13,4911.0
2025-05-02 13:30:00,235.17,235.66,235.13,235.59,3441.0,235.17,235.66,235.13,235.59,3441.0
2025-05-02 13:40:00,235.34,235.45,234.38,234.39,4358.0,235.34,235.45,234.38,234.39,4358.0
2025-05-02 13:50:00,234.04,234.67,233.92,234.53,10336.0,234.04,234.67,233.92,234.53,10336.0
2025-05-02 14:00:00,234.46,235.08,234.45,234.73,8720.0,234.46,235.08,234.45,234.73,8720.0
2025-05-02 14:10:00,234.63,235.33,234.63,235.26,7541.0,234.63,235.33,234.63,235.26,7541.0
2025-05-02 14:20:00,235.18,235.32,234.55,234.58,22741.0,235.18,235.32,234.55,234.58,22741.0
2025-05-02 14:30:00,234.61,235.04,234.57,234.97,10521.0,234.61,235.04,234.57,234.97,10521.0
2025-05-02 14:40:00,234.9,235.11,234.41,234.5,17528.0,234.9,235.11,234.41,234.5,17528.0
2025-05-02 14:50:00,234.59,234.83,234.23,234.69,20664.0,234.59,234.83,234.23,234.69,20664.0
2025-05-02 15:00:00,234.67,234.75,233.83,234.39,12961.0,234.67,234.75,233.83,234.39,12961.0
2025-05-02 15:10:00,234.39,234.78,234.24,234.77,6613.0,234.39,234.78,234.24,234.77,6613.0
2025-05-02 15:20:00,234.7,235.63,234.69,235.2,24093.0,234.7,235.63,234.69,235.2,24093.0
2025-05-02 15:30:00,235.07,235.26,234.61,234.71,60249.0,235.07,235.26,234.61,234.71,60249.0
2025-05-02 15:40:00,234.71,235.15,234.7,234.8,31889.0,234.71,235.15,234.7,234.8,31889.0
2025-05-02 15:50:00,234.98,236.15,234.21,236.11,343790.0,234.98,236.15,234.21,236.11,343790.0
2025-05-05 09:30:00,235.48,238.29,235.48,237.76,16855.0,235.48,238.29,235.48,237.76,16855.0
2025-05-05 09:40:00,237.25,237.6,236.34,237.19,17625.0,237.25,237.6,236.34,237.19,17625.0
2025-05-05 09:50:00,236.98,237.63,236.25,236.97,17948.0,236.98,237.63,236.25,236.97,17948.0
2025-05-05 10:00:00,236.95,238.12,236.74,237.06,14000.0,236.95,238.12,236.74,237.06,14000.0
2025-05-05 10:10:00,236.85,237.92,236.84,237.63,4732.0,236.85,237.92,236.84,237.63,4732.0
2025-05-05 10:20:00,237.56,238.89,237.56,237.77,7847.0,237.56,238.89,237.56,237.77,7847.0
2025-05-05 10:30:00,238.11,238.2,237.55,237.57,7352.0,238.11,238.2,237.55,237.57,7352.0
2025-05-05 10:40:00,237.97,238.46,237.84,237.84,13202.0,237.97,238.46,237.84,237.84,13202.0
2025-05-05 10:50:00,238.02,238.81,237.7,238.81,7200.0,238.02,238.81,237.7,238.81,7200.0
2025-05-05 11:00:00,238.96,239.45,238.21,238.34,8227.0,238.96,239.45,238.21,238.34,8227.0
2025-05-05 11:10:00,238.18,238.62,237.86,238.16,8852.0,238.18,238.62,237.86,238.16,8852.0
2025-05-05 11:20:00,238.18,238.5,238.07,238.39,6146.0,238.18,238.5,238.07,238.39,6146.0
2025-05-05 11:30:00,238.36,238.39,238.05,238.2,15357.0,238.36,238.39,238.05,238.2,15357.0
2025-05-05 11:40:00,238.24,238.32,237.62,237.87,20777.0,238.24,238.32,237.62,237.87,20777.0
2025-05-05 11:50:00,237.87,238.71,237.87,238.51,11999.0,237.87,238.71,237.87,238.51,11999.0
2025-05-05 12:00:00,238.53,238.88,238.17,238.17,4839.0,238.53,238.88,238.17,238.17,4839.0
2025-05-05 12:10:00,237.99,238.62,237.99,238.53,7171.0,237.99,238.62,237.99,238.53,7171.0
2025-05-05 12:20:00,238.52,238.52,237.97,238.17,5053.0,238.52,238.52,237.97,238.17,5053.0
2025-05-05 12:30:00,238.13,238.36,237.93,238.13,3024.0,238.13,238.36,237.93,238.13,3024.0
2025-05-05 12:40:00,238.14,238.29,237.55,237.72,11416.0,238.14,238.29,237.55,237.72,11416.0
2025-05-05 12:50:00,237.72,238.22,237.62,238.2,4319.0,237.72,238.22,237.62,238.2,4319.0
2025-05-05 13:00:00,238.1,238.33,237.72,237.88,6384.0,238.1,238.33,237.72,237.88,6384.0
2025-05-05 13:10:00,237.92,237.93,237.13,237.23,15859.0,237.92,237.93,237.13,237.23,15859.0
2025-05-05 13:20:00,237.22,237.46,236.97,237.18,3678.0,237.22,237.46,236.97,237.18,3678.0
2025-05-05 13:30:00,237.17,237.67,237.16,237.67,18794.0,237.17,237.67,237.16,237.67,18794.0
2025-05-05 13:40:00,237.7,238.31,237.69,238.3,8604.0,237.7,238.31,237.69,238.3,8604.0
2025-05-05 13:50:00,238.06,238.06,237.56,237.81,2763.0,238.06,238.06,237.56,237.81,2763.0
2025-05-05 14:00:00,237.77,238.12,237.77,237.94,10613.0,237.77,238.12,237.77,237.94,10613.0
2025-05-05 14:10:00,237.94,238.07,237.88,237.94,10403.0,237.94,238.07,237.88,237.94,10403.0
2025-05-05 14:20:00,237.89,238.06,237.81,237.91,8014.0,237.89,238.06,237.81,237.91,8014.0
2025-05-05 14:30:00,237.95,238.51,237.94,238.2,26428.0,237.95,238.51,237.94,238.2,26428.0
2025-05-05 14:40:00,238.17,238.42,238.02,238.14,9561.0,238.17,238.42,238.02,238.14,9561.0
2025-05-05 14:50:00,238.14,238.19,237.66,237.7,14435.0,238.14,238.19,237.66,237.7,14435.0
2025-05-05 15:00:00,237.68,237.7,237.12,237.16,8065.0,237.68,237.7,237.12,237.16,8065.0
2025-05-05 15:10:00,237.04,237.04,236.55,236.62,10280.0,237.04,237.04,236.55,236.62,10280.0
2025-05-05 15:20:00,236.62,236.67,235.71,236.28,18462.0,236.62,236.67,235.71,236.28,18462.0
2025-05-05 15:30:00,236.28,236.97,236.28,236.82,30460.0,236.28,236.97,236.28,236.82,30460.0
2025-05-05 15:40:00,236.83,237.25,236.7,237.0,49435.0,236.83,237.25,236.7,237.0,49435.0
2025-05-05 15:50:00,237.0,237.55,236.84,237.16,270040.0,237.0,237.55,236.84,237.16,270040.0
2025-05-06 09:30:00,234.33,235.83,233.21,235.07,9783.0,234.33,235.83,233.21,235.07,9783.0
2025-05-06 09:40:00,236.0,236.89,235.43,236.89,2188.0,236.0,236.89,235.43,236.89,2188.0
2025-05-06 09:50:00,236.16,237.3,235.91,236.98,7114.0,236.16,237.3,235.91,236.98,7114.0
2025-05-06 10:00:00,237.22,237.56,236.43,236.59,6710.0,237.22,237.56,236.43,236.59,6710.0
2025-05-06 10:10:00,236.82,237.12,236.68,236.92,1500.0,236.82,237.12,236.68,236.92,1500.0
2025-05-06 10:20:00,237.21,237.97,237.21,237.58,1261.0,237.21,237.97,237.21,237.58,1261.0
2025-05-06 10:30:00,237.76,238.87,237.73,238.81,2961.0,237.76,238.87,237.73,238.81,2961.0
2025-05-06 10:40:00,238.59,238.6,237.83,237.86,4002.0,238.59,238.6,237.83,237.86,4002.0
2025-05-06 10:50:00,237.89,238.34,237.56,238.0,11997.0,237.89,238.34,237.56,238.0,11997.0
2025-05-06 11:00:00,238.0,238.83,238.0,238.79,1876.0,238.0,238.83,238.0,238.79,1876.0
2025-05-06 11:10:00,238.55,239.98,238.44,239.59,4328.0,238.55,239.98,238.44,239.59,4328.0
2025-05-06 11:20:00,239.53,240.14,239.4,239.71,3978.0,239.53,240.14,239.4,239.71,3978.0
2025-05-06 11:30:00,239.67,240.33,239.54,240.33,4699.0,239.67,240.33,239.54,240.33,4699.0
2025-05-06 11:40:00,240.15,240.15,239.16,239.17,4404.0,240.15,240.15,239.16,239.17,4404.0
2025-05-06 11:50:00,239.3,239.3,239.09,239.17,3008.0,239.3,239.3,239.09,239.17,3008.0
2025-05-06 12:00:00,239.17,239.97,239.04,239.19,16019.0,239.17,239.97,239.04,239.19,16019.0
2025-05-06 12:10:00,239.04,240.29,239.04,239.92,5930.0,239.04,240.29,239.04,239.92,5930.0
2025-05-06 12:20:00,239.87,240.0,239.0,239.56,23519.0,239.87,240.0,239.0,239.56,23519.0
2025-05-06 12:30:00,239.48,239.53,239.15,239.23,4683.0,239.48,239.53,239.15,239.23,4683.0
2025-05-06 12:40:00,239.25,239.5,238.8,238.96,31107.0,239.25,239.5,238.8,238.96,31107.0
2025-05-06 12:50:00,238.91,238.96,237.72,237.92,11367.0,238.91,238.96,237.72,237.92,11367.0
2025-05-06 13:00:00,237.92,238.15,237.75,237.96,4304.0,237.92,238.15,237.75,237.96,4304.0
2025-05-06 13:10:00,237.82,238.16,237.66,237.83,21126.0,237.82,238.16,237.66,237.83,21126.0
2025-05-06 13:20:00,237.79,237.94,237.51,237.54,30687.0,237.79,237.94,237.51,237.54,30687.0
2025-05-06 13:30:00,237.49,237.6,236.92,236.95,8723.0,237.49,237.6,236.92,236.95,8723.0
2025-05-06 13:40:00,236.76,236.77,236.17,236.19,10740.0,236.76,236.77,236.17,236.19,10740.0
2025-05-06 13:50:00,236.09,236.55,236.09,236.3,2712.0,236.09,236.55,236.09,236.3,2712.0
2025-05-06 14:00:00,236.56,237.39,236.43,237.39,5794.0,236.56,237.39,236.43,237.39,5794.0
2025-05-06 14:10:00,237.42,237.49,237.0,237.19,8300.0,237.42,237.49,237.0,237.19,8300.0
2025-05-06 14:20:00,237.19,237.79,237.19,237.79,2641.0,237.19,237.79,237.19,237.79,2641.0
2025-05-06 14:30:00,237.57,237.71,237.39,237.51,10877.0,237.57,237.71,237.39,237.51,10877.0
2025-05-06 14:40:00,237.66,237.77,237.37,237.56,5423.0,237.66,237.77,237.37,237.56,5423.0
2025-05-06 14:50:00,237.43,237.57,237.04,237.26,16626.0,237.43,237.57,237.04,237.26,16626.0
2025-05-06 15:00:00,237.27,237.27,236.91,237.12,7722.0,237.27,237.27,236.91,237.12,7722.0
2025-05-06 15:10:00,237.11,237.36,236.21,236.76,100205.0,237.11,237.36,236.21,236.76,100205.0
2025-05-06 15:20:00,236.56,236.77,236.45,236.61,61902.0,236.56,236.77,236.45,236.61,61902.0
2025-05-06 15:30:00,236.61,236.92,236.52,236.64,34833.0,236.61,236.92,236.52,236.64,34833.0
2025-05-06 15:40:00,236.68,236.91,235.3,235.98,19898.0,236.68,236.91,235.3,235.98,19898.0
2025-05-06 15:50:00,235.99,237.13,235.98,237.06,211131.0,235.99,237.13,235.98,237.06,211131.0
2025-05-07 09:30:00,238.24,243.94,237.7,242.5,20328.0,238.24,243.94,237.7,242.5,20328.0
2025-05-07 09:40:00,242.45,245.23,241.77,243.86,38375.0,242.45,245.23,241.77,243.86,38375.0
2025-05-07 09:50:00,244.05,245.84,243.72,245.84,47404.0,244.05,245.84,243.72,245.84,47404.0
2025-05-07 10:00:00,246.17,246.28,242.44,243.51,28572.0,246.17,246.28,242.44,243.51,28572.0
2025-05-07 10:10:00,243.7,244.03,243.35,244.03,5937.0,243.7,244.03,243.35,244.03,5937.0
2025-05-07 10:20:00,244.17,244.49,243.01,243.79,14615.0,244.17,244.49,243.01,243.79,14615.0
2025-05-07 10:30:00,243.52,244.23,243.52,244.23,4031.0,243.52,244.23,243.52,244.23,4031.0
2025-05-07 10:40:00,244.14,245.13,243.99,244.87,13765.0,244.14,245.13,243.99,244.87,13765.0
2025-05-07 10:50:00,244.91,245.19,242.97,243.64,21624.0,244.91,245.19,242.97,243.64,21624.0
2025-05-07 11:00:00,243.31,243.39,242.04,242.83,8742.0,243.31,243.39,242.04,242.83,8742.0
2025-05-07 11:10:00,242.86,243.99,242.86,243.64,5350.0,242.86,243.99,242.86,243.64,5350.0
2025-05-07 11:20:00,243.96,244.79,243.96,244.56,2178.0,243.96,244.79,243.96,244.56,2178.0
2025-05-07 11:30:00,244.56,244.56,243.84,244.36,3637.0,244.56,244.56,243.84,244.36,3637.0
2025-05-07 11:40:00,244.55,245.14,243.86,243.86,6596.0,244.55,245.14,243.86,243.86,6596.0
2025-05-07 11:50:00,243.99,243.99,243.55,243.87,4610.0,243.99,243.99,243.55,243.87,4610.0
2025-05-07 12:00:00,243.8,244.22,243.8,244.22,1663.0,243.8,244.22,243.8,244.22,1663.0
2025-05-07 12:10:00,244.37,244.79,244.1,244.6,2627.0,244.37,244.79,244.1,244.6,2627.0
2025-05-07 12:20:00,244.52,244.77,244.07,244.13,6261.0,244.52,244.77,244.07,244.13,6261.0
2025-05-07 12:30:00,244.13,244.68,243.84,244.68,4092.0,244.13,244.68,243.84,244.68,4092.0
2025-05-07 12:40:00,244.42,245.11,244.42,244.96,1153.0,244.42,245.11,244.42,244.96,1153.0
2025-05-07 12:50:00,244.91,245.44,244.91,245.31,3081.0,244.91,245.44,244.91,245.31,3081.0
2025-05-07 13:00:00,245.27,246.19,245.26,246.14,8898.0,245.27,246.19,245.26,246.14,8898.0
2025-05-07 13:10:00,246.06,246.1,245.71,246.09,7446.0,246.06,246.1,245.71,246.09,7446.0
2025-05-07 13:20:00,246.1,246.48,245.34,245.49,20293.0,246.1,246.48,245.34,245.49,20293.0
2025-05-07 13:30:00,245.49,245.5,244.94,245.03,3819.0,245.49,245.5,244.94,245.03,3819.0
2025-05-07 13:40:00,245.2,246.2,245.2,246.1,10533.0,245.2,246.2,245.2,246.1,10533.0
2025-05-07 13:50:00,246.0,246.19,243.54,243.84,14652.0,246.0,246.19,243.54,243.84,14652.0
2025-05-07 14:00:00,243.84,244.45,241.71,241.75,20412.0,243.84,244.45,241.71,241.75,20412.0
2025-05-07 14:10:00,242.12,242.55,241.32,241.9,6852.0,242.12,242.55,241.32,241.9,6852.0
2025-05-07 14:20:00,241.95,243.11,241.9,243.11,4718.0,241.95,243.11,241.9,243.11,4718.0
2025-05-07 14:30:00,243.11,244.59,242.72,244.01,9864.0,243.11,244.59,242.72,244.01,9864.0
2025-05-07 14:40:00,244.38,244.5,243.08,243.49,7270.0,244.38,244.5,243.08,243.49,7270.0
2025-05-07 14:50:00,243.35,244.71,243.14,244.55,6306.0,243.35,244.71,243.14,244.55,6306.0
2025-05-07 15:00:00,244.65,244.65,243.91,244.4,5199.0,244.65,244.65,243.91,244.4,5199.0
2025-05-07 15:10:00,244.19,244.21,243.62,244.05,6727.0,244.19,244.21,243.62,244.05,6727.0
2025-05-07 15:20:00,244.07,244.29,242.78,243.28,12975.0,244.07,244.29,242.78,243.28,12975.0
2025-05-07 15:30:00,243.08,243.59,242.29,243.46,35034.0,243.08,243.59,242.29,243.46,35034.0
2025-05-07 15:40:00,243.49,245.72,243.34,244.82,44290.0,243.49,245.72,243.34,244.82,44290.0
2025-05-07 15:50:00,244.76,245.3,243.94,245.0,156743.0,244.76,245.3,243.94,245.0,156743.0
2025-05-08 09:30:00,248.06,249.64,246.9,247.68,10872.0,248.06,249.64,246.9,247.68,10872.0
2025-05-08 09:40:00,247.42,248.31,247.28,248.31,1700.0,247.42,248.31,247.28,248.31,1700.0
2025-05-08 09:50:00,248.16,248.5,248.15,248.5,1650.0,248.16,248.5,248.15,248.5,1650.0
2025-05-08 10:00:00,248.13,248.58,247.23,247.75,13845.0,248.13,248.58,247.23,247.75,13845.0
2025-05-08 10:10:00,247.77,248.15,247.2,248.15,14080.0,247.77,248.15,247.2,248.15,14080.0
2025-05-08 10:20:00,248.27,249.69,248.26,249.45,6326.0,248.27,249.69,248.26,249.45,6326.0
2025-05-08 10:30:00,249.19,250.0,248.43,248.61,7495.0,249.19,250.0,248.43,248.61,7495.0
2025-05-08 10:40:00,248.4,248.6,246.55,246.7,6888.0,248.4,248.6,246.55,246.7,6888.0
2025-05-08 10:50:00,246.34,247.08,245.26,246.23,7487.0,246.34,247.08,245.26,246.23,7487.0
2025-05-08 11:00:00,245.85,246.81,245.64,245.82,7677.0,245.85,246.81,245.64,245.82,7677.0
2025-05-08 11:10:00,246.06,247.21,246.06,247.21,5205.0,246.06,247.21,246.06,247.21,5205.0
2025-05-08 11:20:00,247.3,249.15,247.25,248.61,5477.0,247.3,249.15,247.25,248.61,5477.0
2025-05-08 11:30:00,248.34,249.15,248.25,248.9,4110.0,248.34,249.15,248.25,248.9,4110.0
2025-05-08 11:40:00,249.37,250.19,249.37,249.84,7303.0,249.37,250.19,249.37,249.84,7303.0
2025-05-08 11:50:00,249.7,249.82,248.84,248.84,3378.0,249.7,249.82,248.84,248.84,3378.0
2025-05-08 12:00:00,248.84,249.55,248.84,249.23,4370.0,248.84,249.55,248.84,249.23,4370.0
2025-05-08 12:10:00,249.32,249.95,249.22,249.66,3070.0,249.32,249.95,249.22,249.66,3070.0
2025-05-08 12:20:00,249.65,249.84,248.92,249.21,11264.0,249.65,249.84,248.92,249.21,11264.0
2025-05-08 12:30:00,249.35,249.97,249.3,249.97,2718.0,249.35,249.97,249.3,249.97,2718.0
2025-05-08 12:40:00,249.87,250.39,249.74,250.12,3757.0,249.87,250.39,249.74,250.12,3757.0
2025-05-08 12:50:00,250.32,250.83,250.25,250.83,2381.0,250.32,250.83,250.25,250.83,2381.0
2025-05-08 13:00:00,250.9,250.92,250.3,250.51,15261.0,250.9,250.92,250.3,250.51,15261.0
2025-05-08 13:10:00,250.5,250.51,249.82,250.14,17431.0,250.5,250.51,249.82,250.14,17431.0
2025-05-08 13:20:00,250.17,250.78,249.98,250.51,6472.0,250.17,250.78,249.98,250.51,6472.0
2025-05-08 13:30:00,250.48,250.5,249.98,250.4,11270.0,250.48,250.5,249.98,250.4,11270.0
2025-05-08 13:40:00,250.51,250.51,250.11,250.22,8028.0,250.51,250.51,250.11,250.22,8028.0
2025-05-08 13:50:00,250.19,250.19,249.12,249.56,23546.0,250.19,250.19,249.12,249.56,23546.0
2025-05-08 14:00:00,249.39,249.73,249.04,249.27,11900.0,249.39,249.73,249.04,249.27,11900.0
2025-05-08 14:10:00,249.47,250.15,249.36,249.85,26071.0,249.47,250.15,249.36,249.85,26071.0
2025-05-08 14:20:00,249.95,250.23,248.88,249.12,7854.0,249.95,250.23,248.88,249.12,7854.0
2025-05-08 14:30:00,249.12,249.47,249.11,249.3,6175.0,249.12,249.47,249.11,249.3,6175.0
2025-05-08 14:40:00,249.3,249.59,249.19,249.4,4853.0,249.3,249.59,249.19,249.4,4853.0
2025-05-08 14:50:00,249.4,249.5,249.08,249.28,17353.0,249.4,249.5,249.08,249.28,17353.0
2025-05-08 15:00:00,249.27,249.27,248.84,248.98,13417.0,249.27,249.27,248.84,248.98,13417.0
2025-05-08 15:10:00,249.0,249.2,248.88,249.04,4406.0,249.0,249.2,248.88,249.04,4406.0
2025-05-08 15:20:00,249.14,250.29,249.14,249.97,7130.0,249.14,250.29,249.14,249.97,7130.0
2025-05-08 15:30:00,249.83,250.09,249.25,249.25,7676.0,249.83,250.09,249.25,249.25,7676.0
2025-05-08 15:40:00,249.25,249.79,249.2,249.62,32928.0,249.25,249.79,249.2,249.62,32928.0
2025-05-08 15:50:00,249.36,249.71,248.5,249.0,178146.0,249.36,249.71,248.5,249.0,178146.0
2025-05-09 09:30:00,247.84,248.91,245.61,245.94,18952.0,247.84,248.91,245.61,245.94,18952.0
2025-05-09 09:40:00,245.94,246.77,245.6,245.63,6100.0,245.94,246.77,245.6,245.63,6100.0
2025-05-09 09:50:00,245.63,247.33,245.11,247.05,8538.0,245.63,247.33,245.11,247.05,8538.0
2025-05-09 10:00:00,246.99,248.6,246.98,248.54,5133.0,246.99,248.6,246.98,248.54,5133.0
2025-05-09 10:10:00,248.53,248.53,247.18,247.19,7156.0,248.53,248.53,247.18,247.19,7156.0
2025-05-09 10:20:00,247.19,247.34,244.81,245.01,8893.0,247.19,247.34,244.81,245.01,8893.0
2025-05-09 10:30:00,245.17,245.72,244.16,244.39,8070.0,245.17,245.72,244.16,244.39,8070.0
2025-05-09 10:40:00,244.14,244.62,243.77,244.2,10965.0,244.14,244.62,243.77,244.2,10965.0
2025-05-09 10:50:00,244.13,245.67,244.13,245.51,5642.0,244.13,245.67,244.13,245.51,5642.0
2025-05-09 11:00:00,245.52,245.7,245.51,245.53,1600.0,245.52,245.7,245.51,245.53,1600.0
2025-05-09 11:10:00,245.29,245.65,245.21,245.42,3536.0,245.29,245.65,245.21,245.42,3536.0
2025-05-09 11:20:00,245.42,245.43,244.81,245.02,11279.0,245.42,245.43,244.81,245.02,11279.0
2025-05-09 11:30:00,245.02,245.04,244.65,244.65,2870.0,245.02,245.04,244.65,244.65,2870.0
2025-05-09 11:40:00,244.99,245.11,244.61,244.97,15126.0,244.99,245.11,244.61,244.97,15126.0
2025-05-09 11:50:00,244.98,245.18,244.16,244.16,7406.0,244.98,245.18,244.16,244.16,7406.0
2025-05-09 12:00:00,244.29,244.39,243.23,243.58,6310.0,244.29,244.39,243.23,243.58,6310.0
2025-05-09 12:10:00,243.44,243.92,243.23,243.47,7923.0,243.44,243.92,243.23,243.47,7923.0
2025-05-09 12:20:00,243.49,243.66,243.05,243.07,4323.0,243.49,243.66,243.05,243.07,4323.0
2025-05-09 12:30:00,243.18,243.48,242.78,242.78,18259.0,243.18,243.48,242.78,242.78,18259.0
2025-05-09 12:40:00,242.84,243.21,242.54,242.54,3444.0,242.84,243.21,242.54,242.54,3444.0
2025-05-09 12:50:00,242.39,242.47,241.92,242.04,2329.0,242.39,242.47,241.92,242.04,2329.0
2025-05-09 13:00:00,242.16,242.24,241.79,241.92,18176.0,242.16,242.24,241.79,241.92,18176.0
2025-05-09 13:10:00,241.97,241.97,241.48,241.63,4311.0,241.97,241.97,241.48,241.63,4311.0
2025-05-09 13:20:00,241.65,241.97,241.1,241.86,9868.0,241.65,241.97,241.1,241.86,9868.0
2025-05-09 13:30:00,241.86,241.86,241.25,241.73,5038.0,241.86,241.86,241.25,241.73,5038.0
2025-05-09 13:40:00,241.72,241.95,241.57,241.6,7139.0,241.72,241.95,241.57,241.6,7139.0
2025-05-09 13:50:00,241.61,241.88,241.18,241.88,5600.0,241.61,241.88,241.18,241.88,5600.0
2025-05-09 14:00:00,242.03,242.07,241.71,241.88,8358.0,242.03,242.07,241.71,241.88,8358.0
2025-05-09 14:10:00,241.72,241.91,240.85,241.16,9084.0,241.72,241.91,240.85,241.16,9084.0
2025-05-09 14:20:00,241.37,241.46,240.6,240.88,7490.0,241.37,241.46,240.6,240.88,7490.0
2025-05-09 14:30:00,240.92,241.5,240.92,241.2,5177.0,240.92,241.5,240.92,241.2,5177.0
2025-05-09 14:40:00,241.23,241.4,240.47,240.48,6592.0,241.23,241.4,240.47,240.48,6592.0
2025-05-09 14:50:00,240.55,241.17,240.54,240.73,10349.0,240.55,241.17,240.54,240.73,10349.0
2025-05-09 15:00:00,240.61,241.13,240.38,240.9,10071.0,240.61,241.13,240.38,240.9,10071.0
2025-05-09 15:10:00,241.02,241.02,240.25,240.25,3290.0,241.02,241.02,240.25,240.25,3290.0
2025-05-09 15:20:00,240.12,240.26,239.55,239.56,10003.0,240.12,240.26,239.55,239.56,10003.0
2025-05-09 15:30:00,239.43,239.58,239.04,239.12,11288.0,239.43,239.58,239.04,239.12,11288.0
2025-05-09 15:40:00,239.12,239.79,239.0,239.79,15869.0,239.12,239.79,239.0,239.79,15869.0
2025-05-09 15:50:00,239.48,240.13,239.14,239.42,97393.0,239.48,240.13,239.14,239.42,97393.0
2025-05-12 09:30:00,251.58,263.75,251.26,258.99,57801.0,251.58,263.75,251.26,258.99,57801.0
2025-05-12 09:40:00,259.79,261.64,258.51,259.38,13219.0,259.79,261.64,258.51,259.38,13219.0
2025-05-12 09:50:00,259.38,259.38,254.52,255.37,12459.0,259.38,259.38,254.52,255.37,12459.0
2025-05-12 10:00:00,256.19,256.98,255.53,256.05,21545.0,256.19,256.98,255.53,256.05,21545.0
2025-05-12 10:10:00,255.85,256.8,254.87,255.76,38438.0,255.85,256.8,254.87,255.76,38438.0
2025-05-12 10:20:00,255.91,256.21,253.65,254.02,12286.0,255.91,256.21,253.65,254.02,12286.0
2025-05-12 10:30:00,254.06,254.06,251.72,252.46,9706.0,254.06,254.06,251.72,252.46,9706.0
2025-05-12 10:40:00,252.67,255.25,252.66,254.45,15645.0,252.67,255.25,252.66,254.45,15645.0
2025-05-12 10:50:00,254.76,255.07,252.71,252.72,8100.0,254.76,255.07,252.71,252.72,8100.0
2025-05-12 11:00:00,252.82,253.73,252.33,253.34,10948.0,252.82,253.73,252.33,253.34,10948.0
2025-05-12 11:10:00,253.29,253.52,252.57,253.03,5880.0,253.29,253.52,252.57,253.03,5880.0
2025-05-12 11:20:00,253.03,254.34,253.03,254.27,4200.0,253.03,254.34,253.03,254.27,4200.0
2025-05-12 11:30:00,253.95,254.27,253.92,254.12,2940.0,253.95,254.27,253.92,254.12,2940.0
2025-05-12 11:40:00,254.05,254.2,253.45,254.2,6160.0,254.05,254.2,253.45,254.2,6160.0
2025-05-12 11:50:00,253.92,253.92,253.54,253.63,1282.0,253.92,253.92,253.54,253.63,1282.0
2025-05-12 12:00:00,253.4,254.11,253.05,254.08,7814.0,253.4,254.11,253.05,254.08,7814.0
2025-05-12 12:10:00,254.25,254.87,254.16,254.66,5537.0,254.25,254.87,254.16,254.66,5537.0
2025-05-12 12:20:00,254.86,255.14,254.08,254.08,3960.0,254.86,255.14,254.08,254.08,3960.0
2025-05-12 12:30:00,254.29,254.93,254.02,254.77,7566.0,254.29,254.93,254.02,254.77,7566.0
2025-05-12 12:40:00,254.74,255.1,254.35,254.92,6814.0,254.74,255.1,254.35,254.92,6814.0
2025-05-12 12:50:00,254.92,255.61,254.91,255.41,14820.0,254.92,255.61,254.91,255.41,14820.0
2025-05-12 13:00:00,255.44,256.75,255.34,256.59,16284.0,255.44,256.75,255.34,256.59,16284.0
2025-05-12 13:10:00,256.36,256.6,255.92,256.06,9154.0,256.36,256.6,255.92,256.06,9154.0
2025-05-12 13:20:00,256.02,256.49,255.72,256.1,5365.0,256.02,256.49,255.72,256.1,5365.0
2025-05-12 13:30:00,256.22,256.44,255.87,256.25,6734.0,256.22,256.44,255.87,256.25,6734.0
2025-05-12 13:40:00,256.25,257.24,255.99,257.03,6096.0,256.25,257.24,255.99,257.03,6096.0
2025-05-12 13:50:00,256.82,257.2,256.68,256.68,6725.0,256.82,257.2,256.68,256.68,6725.0
2025-05-12 14:00:00,256.95,257.22,256.68,257.21,8378.0,256.95,257.22,256.68,257.21,8378.0
2025-05-12 14:10:00,257.04,257.32,256.51,257.28,4250.0,257.04,257.32,256.51,257.28,4250.0
2025-05-12 14:20:00,257.08,257.74,256.95,257.08,10730.0,257.08,257.74,256.95,257.08,10730.0
2025-05-12 14:30:00,257.07,257.32,256.83,257.17,6091.0,257.07,257.32,256.83,257.17,6091.0
2025-05-12 14:40:00,257.12,257.36,256.69,257.04,17262.0,257.12,257.36,256.69,257.04,17262.0
2025-05-12 14:50:00,256.94,256.94,255.7,255.7,22682.0,256.94,256.94,255.7,255.7,22682.0
2025-05-12 15:00:00,255.9,256.83,255.67,256.65,17145.0,255.9,256.83,255.67,256.65,17145.0
2025-05-12 15:10:00,256.63,256.73,256.23,256.54,8826.0,256.63,256.73,256.23,256.54,8826.0
2025-05-12 15:20:00,256.55,256.94,256.28,256.59,16666.0,256.55,256.94,256.28,256.59,16666.0
2025-05-12 15:30:00,256.56,257.41,256.56,257.04,15183.0,256.56,257.41,256.56,257.04,15183.0
2025-05-12 15:40:00,257.2,258.65,256.99,258.65,41188.0,257.2,258.65,256.99,258.65,41188.0
2025-05-12 15:50:00,258.82,259.89,258.61,259.5,123757.0,258.82,259.89,258.61,259.5,123757.0
2025-05-13 09:30:00,260.26,261.45,259.13,261.06,9111.0,260.26,261.45,259.13,261.06,9111.0
2025-05-13 09:40:00,260.34,261.21,260.33,260.6,1271.0,260.34,261.21,260.33,260.6,1271.0
2025-05-13 09:50:00,260.15,261.16,259.99,260.91,3320.0,260.15,261.16,259.99,260.91,3320.0
2025-05-13 10:00:00,260.85,261.0,259.81,260.94,9062.0,260.85,261.0,259.81,260.94,9062.0
2025-05-13 10:10:00,260.88,262.36,260.7,262.27,5815.0,260.88,262.36,260.7,262.27,5815.0
2025-05-13 10:20:00,262.27,262.69,261.32,261.32,6642.0,262.27,262.69,261.32,261.32,6642.0
2025-05-13 10:30:00,261.51,262.33,261.0,262.11,12278.0,261.51,262.33,261.0,262.11,12278.0
2025-05-13 10:40:00,262.13,262.15,260.5,260.69,9397.0,262.13,262.15,260.5,260.69,9397.0
2025-05-13 10:50:00,260.67,261.0,260.63,260.75,2104.0,260.67,261.0,260.63,260.75,2104.0
2025-05-13 11:00:00,260.75,261.85,260.75,261.42,11803.0,260.75,261.85,260.75,261.42,11803.0
2025-05-13 11:10:00,261.62,262.31,261.62,262.21,23918.0,261.62,262.31,261.62,262.21,23918.0
2025-05-13 11:20:00,262.28,262.28,261.7,262.14,5291.0,262.28,262.28,261.7,262.14,5291.0
2025-05-13 11:30:00,261.95,262.87,261.95,262.71,9602.0,261.95,262.87,261.95,262.71,9602.0
2025-05-13 11:40:00,262.67,262.75,261.92,261.93,2451.0,262.67,262.75,261.92,261.93,2451.0
2025-05-13 11:50:00,262.07,262.55,262.07,262.36,2602.0,262.07,262.55,262.07,262.36,2602.0
2025-05-13 12:00:00,262.13,262.34,261.85,261.94,6224.0,262.13,262.34,261.85,261.94,6224.0
2025-05-13 12:10:00,261.9,262.1,261.54,261.94,8338.0,261.9,262.1,261.54,261.94,8338.0
2025-05-13 12:20:00,261.94,263.03,261.93,262.92,6243.0,261.94,263.03,261.93,262.92,6243.0
2025-05-13 12:30:00,262.95,263.11,262.56,263.01,9095.0,262.95,263.11,262.56,263.01,9095.0
2025-05-13 12:40:00,262.88,262.92,261.7,261.77,4735.0,262.88,262.92,261.7,261.77,4735.0
2025-05-13 12:50:00,261.77,261.98,260.74,260.88,8427.0,261.77,261.98,260.74,260.88,8427.0
2025-05-13 13:00:00,260.75,260.87,259.49,260.19,11527.0,260.75,260.87,259.49,260.19,11527.0
2025-05-13 13:10:00,260.27,261.27,260.27,261.07,5017.0,260.27,261.27,260.27,261.07,5017.0
2025-05-13 13:20:00,261.12,261.53,260.72,261.53,2626.0,261.12,261.53,260.72,261.53,2626.0
2025-05-13 13:30:00,261.48,262.12,261.47,261.73,4068.0,261.48,262.12,261.47,261.73,4068.0
2025-05-13 13:40:00,261.72,261.89,261.63,261.69,4204.0,261.72,261.89,261.63,261.69,4204.0
2025-05-13 13:50:00,261.57,261.9,260.06,260.68,10569.0,261.57,261.9,260.06,260.68,10569.0
2025-05-13 14:00:00,260.64,261.62,260.64,261.62,5847.0,260.64,261.62,260.64,261.62,5847.0
2025-05-13 14:10:00,261.68,262.11,261.65,261.82,7195.0,261.68,262.11,261.65,261.82,7195.0
2025-05-13 14:20:00,261.7,262.12,261.7,261.91,5641.0,261.7,262.12,261.7,261.91,5641.0
2025-05-13 14:30:00,261.97,262.26,261.9,262.26,2469.0,261.97,262.26,261.9,262.26,2469.0
2025-05-13 14:40:00,262.13,262.13,261.82,262.01,7891.0,262.13,262.13,261.82,262.01,7891.0
2025-05-13 14:50:00,261.91,262.59,261.76,262.43,7295.0,261.91,262.59,261.76,262.43,7295.0
2025-05-13 15:00:00,262.63,262.88,262.2,262.88,25756.0,262.63,262.88,262.2,262.88,25756.0
2025-05-13 15:10:00,262.85,263.21,262.6,262.62,12582.0,262.85,263.21,262.6,262.62,12582.0
2025-05-13 15:20:00,262.67,262.68,261.82,261.83,8413.0,262.67,262.68,261.82,261.83,8413.0
2025-05-13 15:30:00,262.0,262.74,261.82,262.44,11211.0,262.0,262.74,261.82,262.44,11211.0
2025-05-13 15:40:00,262.59,262.59,261.41,261.42,27428.0,262.59,262.59,261.41,261.42,27428.0
2025-05-13 15:50:00,261.78,262.04,261.08,261.08,126045.0,261.78,262.04,261.08,261.08,126045.0
2025-05-14 09:30:00,260.02,264.0,260.02,262.38,12958.0,260.02,264.0,260.02,262.38,12958.0
2025-05-14 09:40:00,262.41,264.52,262.0,263.28,17618.0,262.41,264.52,262.0,263.28,17618.0
2025-05-14 09:50:00,263.28,263.29,261.9,261.9,7164.0,263.28,263.29,261.9,261.9,7164.0
2025-05-14 10:00:00,261.35,263.14,260.9,263.0,5149.0,261.35,263.14,260.9,263.0,5149.0
2025-05-14 10:10:00,262.99,263.12,262.36,262.98,2103.0,262.99,263.12,262.36,262.98,2103.0
2025-05-14 10:20:00,262.98,264.78,262.97,264.77,6845.0,262.98,264.78,262.97,264.77,6845.0
2025-05-14 10:30:00,263.96,265.29,263.95,264.2,14625.0,263.96,265.29,263.95,264.2,14625.0
2025-05-14 10:40:00,264.24,264.85,264.11,264.85,7339.0,264.24,264.85,264.11,264.85,7339.0
2025-05-14 10:50:00,264.69,264.69,263.69,263.75,8317.0,264.69,264.69,263.69,263.75,8317.0
2025-05-14 11:00:00,263.67,263.67,262.19,262.88,4724.0,263.67,263.67,262.19,262.88,4724.0
2025-05-14 11:10:00,262.84,263.99,262.81,263.81,18125.0,262.84,263.99,262.81,263.81,18125.0
2025-05-14 11:20:00,263.97,264.9,263.97,264.74,3940.0,263.97,264.9,263.97,264.74,3940.0
2025-05-14 11:30:00,264.29,264.93,264.11,264.81,2750.0,264.29,264.93,264.11,264.81,2750.0
2025-05-14 11:40:00,264.79,265.36,264.67,265.34,6164.0,264.79,265.36,264.67,265.34,6164.0
2025-05-14 11:50:00,265.26,265.44,265.09,265.44,2457.0,265.26,265.44,265.09,265.44,2457.0
2025-05-14 12:00:00,265.61,265.87,265.24,265.25,7645.0,265.61,265.87,265.24,265.25,7645.0
2025-05-14 12:10:00,265.41,265.76,265.33,265.59,6272.0,265.41,265.76,265.33,265.59,6272.0
2025-05-14 12:20:00,265.59,265.59,265.14,265.43,6181.0,265.59,265.59,265.14,265.43,6181.0
2025-05-14 12:30:00,265.53,266.44,265.53,265.69,5504.0,265.53,266.44,265.53,265.69,5504.0
2025-05-14 12:40:00,265.68,265.71,265.22,265.63,6192.0,265.68,265.71,265.22,265.63,6192.0
2025-05-14 12:50:00,265.53,265.73,265.27,265.57,4851.0,265.53,265.73,265.27,265.57,4851.0
2025-05-14 13:00:00,265.62,266.0,265.45,265.93,4151.0,265.62,266.0,265.45,265.93,4151.0
2025-05-14 13:10:00,265.94,266.02,265.39,265.64,19998.0,265.94,266.02,265.39,265.64,19998.0
2025-05-14 13:20:00,265.44,265.51,264.87,265.51,5289.0,265.44,265.51,264.87,265.51,5289.0
2025-05-14 13:30:00,265.63,266.09,265.4,266.03,3542.0,265.63,266.09,265.4,266.03,3542.0
2025-05-14 13:40:00,266.16,266.33,265.71,266.33,13465.0,266.16,266.33,265.71,266.33,13465.0
2025-05-14 13:50:00,266.42,266.83,266.36,266.62,7681.0,266.42,266.83,266.36,266.62,7681.0
2025-05-14 14:00:00,266.53,267.1,266.5,266.82,4439.0,266.53,267.1,266.5,266.82,4439.0
2025-05-14 14:10:00,266.59,266.76,265.88,266.21,6642.0,266.59,266.76,265.88,266.21,6642.0
2025-05-14 14:20:00,266.09,266.39,265.6,265.64,9519.0,266.09,266.39,265.6,265.64,9519.0
2025-05-14 14:30:00,265.8,266.31,265.74,266.27,5087.0,265.8,266.31,265.74,266.27,5087.0
2025-05-14 14:40:00,266.45,266.67,266.14,266.24,7149.0,266.45,266.67,266.14,266.24,7149.0
2025-05-14 14:50:00,266.33,266.33,265.94,266.08,5342.0,266.33,266.33,265.94,266.08,5342.0
2025-05-14 15:00:00,266.18,266.65,266.09,266.28,5286.0,266.18,266.65,266.09,266.28,5286.0
2025-05-14 15:10:00,266.24,266.31,265.85,265.95,9000.0,266.24,266.31,265.85,265.95,9000.0
2025-05-14 15:20:00,265.94,266.07,265.64,266.02,8602.0,265.94,266.07,265.64,266.02,8602.0
2025-05-14 15:30:00,266.02,266.03,265.51,265.56,8323.0,266.02,266.03,265.51,265.56,8323.0
2025-05-14 15:40:00,265.58,265.79,265.04,265.62,21789.0,265.58,265.79,265.04,265.62,21789.0
2025-05-14 15:50:00,265.81,266.5,265.26,265.5,119522.0,265.81,266.5,265.26,265.5,119522.0
2025-05-15 09:30:00,264.19,265.64,261.96,262.35,19304.0,264.19,265.64,261.96,262.35,19304.0
2025-05-15 09:40:00,262.45,262.53,257.92,258.97,16022.0,262.45,262.53,257.92,258.97,16022.0
2025-05-15 09:50:00,258.98,260.72,258.77,260.48,10233.0,258.98,260.72,258.77,260.48,10233.0
2025-05-15 10:00:00,260.47,262.69,260.41,261.93,17629.0,260.47,262.69,260.41,261.93,17629.0
2025-05-15 10:10:00,261.63,261.63,260.38,261.18,18135.0,261.63,261.63,260.38,261.18,18135.0
2025-05-15 10:20:00,261.25,261.45,260.45,260.84,11672.0,261.25,261.45,260.45,260.84,11672.0
2025-05-15 10:30:00,260.86,261.88,260.61,261.83,11600.0,260.86,261.88,260.61,261.83,11600.0
2025-05-15 10:40:00,262.15,262.56,261.78,262.28,7188.0,262.15,262.56,261.78,262.28,7188.0
2025-05-15 10:50:00,262.14,262.32,261.62,262.1,8887.0,262.14,262.32,261.62,262.1,8887.0
2025-05-15 11:00:00,262.07,263.51,262.07,263.28,4486.0,262.07,263.51,262.07,263.28,4486.0
2025-05-15 11:10:00,263.16,263.16,262.24,262.39,2151.0,263.16,263.16,262.24,262.39,2151.0
2025-05-15 11:20:00,262.55,263.07,262.54,262.72,2515.0,262.55,263.07,262.54,262.72,2515.0
2025-05-15 11:30:00,262.72,263.26,262.37,263.16,10888.0,262.72,263.26,262.37,263.16,10888.0
2025-05-15 11:40:00,263.17,263.38,263.08,263.31,4837.0,263.17,263.38,263.08,263.31,4837.0
2025-05-15 11:50:00,263.31,263.58,263.23,263.58,11757.0,263.31,263.58,263.23,263.58,11757.0
2025-05-15 12:00:00,263.65,264.46,263.65,264.38,3198.0,263.65,264.46,263.65,264.38,3198.0
2025-05-15 12:10:00,264.59,264.62,263.33,263.5,12656.0,264.59,264.62,263.33,263.5,12656.0
2025-05-15 12:20:00,263.23,263.23,262.84,262.84,501.0,263.23,263.23,262.84,262.84,501.0
2025-05-15 12:30:00,262.92,263.36,262.69,263.36,4726.0,262.92,263.36,262.69,263.36,4726.0
2025-05-15 12:40:00,263.36,263.99,263.36,263.88,5661.0,263.36,263.99,263.36,263.88,5661.0
2025-05-15 12:50:00,263.88,263.88,263.45,263.69,4544.0,263.88,263.88,263.45,263.69,4544.0
2025-05-15 13:00:00,263.89,264.3,263.87,264.25,3850.0,263.89,264.3,263.87,264.25,3850.0
2025-05-15 13:10:00,264.27,264.3,263.62,263.63,4996.0,264.27,264.3,263.62,263.63,4996.0
2025-05-15 13:20:00,263.73,263.97,263.24,263.56,4620.0,263.73,263.97,263.24,263.56,4620.0
2025-05-15 13:30:00,263.33,263.63,262.84,263.63,4625.0,263.33,263.63,262.84,263.63,4625.0
2025-05-15 13:40:00,263.59,264.01,263.59,263.69,3149.0,263.59,264.01,263.59,263.69,3149.0
2025-05-15 13:50:00,263.81,263.82,263.59,263.75,5294.0,263.81,263.82,263.59,263.75,5294.0
2025-05-15 14:00:00,263.65,263.77,263.16,263.17,5041.0,263.65,263.77,263.16,263.17,5041.0
2025-05-15 14:10:00,263.29,263.63,263.29,263.52,10507.0,263.29,263.63,263.29,263.52,10507.0
2025-05-15 14:20:00,263.52,263.57,262.94,263.55,11939.0,263.52,263.57,262.94,263.55,11939.0
2025-05-15 14:30:00,263.67,263.86,263.53,263.86,3115.0,263.67,263.86,263.53,263.86,3115.0
2025-05-15 14:40:00,263.81,264.07,263.78,263.99,6452.0,263.81,264.07,263.78,263.99,6452.0
2025-05-15 14:50:00,264.01,264.23,263.85,264.07,10577.0,264.01,264.23,263.85,264.07,10577.0
2025-05-15 15:00:00,264.07,264.1,263.62,263.65,10333.0,264.07,264.1,263.62,263.65,10333.0
2025-05-15 15:10:00,263.54,263.65,263.02,263.48,8924.0,263.54,263.65,263.02,263.48,8924.0
2025-05-15 15:20:00,263.48,263.66,262.82,263.31,16251.0,263.48,263.66,262.82,263.31,16251.0
2025-05-15 15:30:00,263.45,264.03,263.29,263.36,20829.0,263.45,264.03,263.29,263.36,20829.0
2025-05-15 15:40:00,263.3,264.31,263.3,264.1,10494.0,263.3,264.31,263.3,264.1,10494.0
2025-05-15 15:50:00,264.08,265.3,264.08,264.66,67056.0,264.08,265.3,264.08,264.66,67056.0
2025-05-16 09:30:00,265.66,266.68,264.44,266.41,12239.0,265.66,266.68,264.44,266.41,12239.0
2025-05-16 09:40:00,266.43,266.43,265.06,266.29,7830.0,266.43,266.43,265.06,266.29,7830.0
2025-05-16 09:50:00,265.94,266.37,264.98,266.25,4219.0,265.94,266.37,264.98,266.25,4219.0
2025-05-16 10:00:00,265.31,266.06,264.89,265.96,10739.0,265.31,266.06,264.89,265.96,10739.0
2025-05-16 10:10:00,266.01,266.89,265.91,266.63,2423.0,266.01,266.89,265.91,266.63,2423.0
2025-05-16 10:20:00,266.63,267.25,266.54,267.04,8890.0,266.63,267.25,266.54,267.04,8890.0
2025-05-16 10:30:00,266.89,267.51,266.56,267.51,10041.0,266.89,267.51,266.56,267.51,10041.0
2025-05-16 10:40:00,267.22,268.07,266.62,267.93,34341.0,267.22,268.07,266.62,267.93,34341.0
2025-05-16 10:50:00,267.81,268.29,267.76,268.06,1530.0,267.81,268.29,267.76,268.06,1530.0
2025-05-16 11:00:00,268.17,268.17,267.44,267.72,5336.0,268.17,268.17,267.44,267.72,5336.0
2025-05-16 11:10:00,267.82,268.07,266.92,266.92,25709.0,267.82,268.07,266.92,266.92,25709.0
2025-05-16 11:20:00,267.19,267.55,266.9,267.55,9433.0,267.19,267.55,266.9,267.55,9433.0
2025-05-16 11:30:00,267.42,267.57,266.99,267.1,12376.0,267.42,267.57,266.99,267.1,12376.0
2025-05-16 11:40:00,267.27,267.27,266.33,266.38,7270.0,267.27,267.27,266.33,266.38,7270.0
2025-05-16 11:50:00,266.64,267.15,266.27,267.06,5414.0,266.64,267.15,266.27,267.06,5414.0
2025-05-16 12:00:00,267.1,267.3,266.68,267.01,4091.0,267.1,267.3,266.68,267.01,4091.0
2025-05-16 12:10:00,266.88,268.24,266.8,267.92,8876.0,266.88,268.24,266.8,267.92,8876.0
2025-05-16 12:20:00,268.19,268.45,267.83,267.93,4012.0,268.19,268.45,267.83,267.93,4012.0
2025-05-16 12:30:00,267.83,268.3,267.83,268.23,2839.0,267.83,268.3,267.83,268.23,2839.0
2025-05-16 12:40:00,268.29,269.07,268.29,268.66,12902.0,268.29,269.07,268.29,268.66,12902.0
2025-05-16 12:50:00,268.66,268.75,268.19,268.61,7116.0,268.66,268.75,268.19,268.61,7116.0
2025-05-16 13:00:00,268.54,269.01,268.42,268.64,9037.0,268.54,269.01,268.42,268.64,9037.0
2025-05-16 13:10:00,268.48,269.08,268.45,269.08,2894.0,268.48,269.08,268.45,269.08,2894.0
2025-05-16 13:20:00,268.92,269.27,268.6,268.6,2495.0,268.92,269.27,268.6,268.6,2495.0
2025-05-16 13:30:00,268.68,269.16,268.68,268.96,11366.0,268.68,269.16,268.68,268.96,11366.0
2025-05-16 13:40:00,268.85,269.31,268.85,269.3,2209.0,268.85,269.31,268.85,269.3,2209.0
2025-05-16 13:50:00,269.07,269.25,268.88,269.21,9535.0,269.07,269.25,268.88,269.21,9535.0
2025-05-16 14:00:00,269.3,269.6,269.11,269.35,3953.0,269.3,269.6,269.11,269.35,3953.0
2025-05-16 14:10:00,269.24,270.14,269.24,270.0,6744.0,269.24,270.14,269.24,270.0,6744.0
2025-05-16 14:20:00,269.93,269.93,269.3,269.48,4632.0,269.93,269.93,269.3,269.48,4632.0
2025-05-16 14:30:00,269.29,269.75,269.18,269.58,5626.0,269.29,269.75,269.18,269.58,5626.0
2025-05-16 14:40:00,269.54,269.64,269.4,269.41,3358.0,269.54,269.64,269.4,269.41,3358.0
2025-05-16 14:50:00,269.45,270.66,269.45,270.33,29506.0,269.45,270.66,269.45,270.33,29506.0
2025-05-16 15:00:00,270.33,270.75,270.2,270.57,7372.0,270.33,270.75,270.2,270.57,7372.0
2025-05-16 15:10:00,270.59,270.96,270.39,270.64,8928.0,270.59,270.96,270.39,270.64,8928.0
2025-05-16 15:20:00,270.51,270.58,269.75,269.85,15004.0,270.51,270.58,269.75,269.85,15004.0
2025-05-16 15:30:00,269.86,270.06,269.32,269.62,15897.0,269.86,270.06,269.32,269.62,15897.0
2025-05-16 15:40:00,269.62,270.09,269.0,269.25,25082.0,269.62,270.09,269.0,269.25,25082.0
2025-05-16 15:50:00,269.22,269.55,268.77,269.04,94306.0,269.22,269.55,268.77,269.04,94306.0
2025-05-19 09:30:00,265.55,268.26,265.18,266.56,18155.0,265.55,268.26,265.18,266.56,18155.0
2025-05-19 09:40:00,268.03,268.74,266.2,267.9,3710.0,268.03,268.74,266.2,267.9,3710.0
2025-05-19 09:50:00,268.77,269.0,267.11,267.58,10522.0,268.77,269.0,267.11,267.58,10522.0
2025-05-19 10:00:00,267.8,268.52,267.45,268.13,5115.0,267.8,268.52,267.45,268.13,5115.0
2025-05-19 10:10:00,268.16,269.18,268.13,269.18,9715.0,268.16,269.18,268.13,269.18,9715.0
2025-05-19 10:20:00,269.18,269.49,268.57,269.49,7726.0,269.18,269.49,268.57,269.49,7726.0
2025-05-19 10:30:00,269.18,269.46,268.68,269.35,4253.0,269.18,269.46,268.68,269.35,4253.0
2025-05-19 10:40:00,269.34,269.35,268.93,269.24,2794.0,269.34,269.35,268.93,269.24,2794.0
2025-05-19 10:50:00,269.1,269.59,269.09,269.33,4666.0,269.1,269.59,269.09,269.33,4666.0
2025-05-19 11:00:00,269.34,270.02,269.33,270.02,3332.0,269.34,270.02,269.33,270.02,3332.0
2025-05-19 11:10:00,269.88,270.32,269.85,270.13,2306.0,269.88,270.32,269.85,270.13,2306.0
2025-05-19 11:20:00,270.27,270.38,269.69,269.75,4475.0,270.27,270.38,269.69,269.75,4475.0
2025-05-19 11:30:00,269.66,269.88,269.48,269.6,6094.0,269.66,269.88,269.48,269.6,6094.0
2025-05-19 11:40:00,269.83,270.3,269.72,269.81,12366.0,269.83,270.3,269.72,269.81,12366.0
2025-05-19 11:50:00,269.61,270.54,269.57,270.31,6133.0,269.61,270.54,269.57,270.31,6133.0
2025-05-19 12:00:00,270.53,270.69,270.27,270.27,3622.0,270.53,270.69,270.27,270.27,3622.0
2025-05-19 12:10:00,270.27,270.49,270.26,270.48,2893.0,270.27,270.49,270.26,270.48,2893.0
2025-05-19 12:20:00,270.5,270.79,270.43,270.51,4908.0,270.5,270.79,270.43,270.51,4908.0
2025-05-19 12:30:00,270.73,270.73,270.42,270.53,2644.0,270.73,270.73,270.42,270.53,2644.0
2025-05-19 12:40:00,270.49,270.87,270.46,270.85,5730.0,270.49,270.87,270.46,270.85,5730.0
2025-05-19 12:50:00,270.71,270.94,270.52,270.85,959.0,270.71,270.94,270.52,270.85,959.0
2025-05-19 13:00:00,270.87,271.35,270.68,271.35,2610.0,270.87,271.35,270.68,271.35,2610.0
2025-05-19 13:10:00,271.5,271.61,270.75,270.75,5153.0,271.5,271.61,270.75,270.75,5153.0
2025-05-19 13:20:00,270.69,271.73,270.61,271.65,6720.0,270.69,271.73,270.61,271.65,6720.0
2025-05-19 13:30:00,271.65,272.08,271.41,271.55,3754.0,271.65,272.08,271.41,271.55,3754.0
2025-05-19 13:40:00,271.41,271.41,271.19,271.31,2200.0,271.41,271.41,271.19,271.31,2200.0
2025-05-19 13:50:00,271.34,271.5,271.03,271.3,3970.0,271.34,271.5,271.03,271.3,3970.0
2025-05-19 14:00:00,271.31,271.58,271.08,271.56,2757.0,271.31,271.58,271.08,271.56,2757.0
2025-05-19 14:10:00,271.56,271.56,271.06,271.19,2000.0,271.56,271.56,271.06,271.19,2000.0
2025-05-19 14:20:00,271.19,271.61,271.05,271.41,3047.0,271.19,271.61,271.05,271.41,3047.0
2025-05-19 14:30:00,271.5,271.7,271.36,271.63,2359.0,271.5,271.7,271.36,271.63,2359.0
2025-05-19 14:40:00,271.8,271.99,271.49,271.56,5445.0,271.8,271.99,271.49,271.56,5445.0
2025-05-19 14:50:00,271.56,271.67,271.26,271.51,6626.0,271.56,271.67,271.26,271.51,6626.0
2025-05-19 15:00:00,271.53,271.53,270.73,270.9,8648.0,271.53,271.53,270.73,270.9,8648.0
2025-05-19 15:10:00,270.78,270.86,270.24,270.24,5654.0,270.78,270.86,270.24,270.24,5654.0
2025-05-19 15:20:00,270.28,270.47,270.02,270.33,10873.0,270.28,270.47,270.02,270.33,10873.0
2025-05-19 15:30:00,270.4,270.65,270.14,270.31,20911.0,270.4,270.65,270.14,270.31,20911.0
2025-05-19 15:40:00,270.44,270.47,269.75,269.75,36939.0,270.44,270.47,269.75,269.75,36939.0
2025-05-19 15:50:00,269.8,270.51,269.7,270.13,107436.0,269.8,270.51,269.7,270.13,107436.0
2025-05-20 09:30:00,271.0,271.1,269.34,270.09,16014.0,271.0,271.1,269.34,270.09,16014.0
2025-05-20 09:40:00,269.96,269.96,268.9,268.91,8250.0,269.96,269.96,268.9,268.91,8250.0
2025-05-20 09:50:00,268.85,270.02,268.62,269.59,8234.0,268.85,270.02,268.62,269.59,8234.0
2025-05-20 10:00:00,269.63,270.75,269.46,270.72,10591.0,269.63,270.75,269.46,270.72,10591.0
2025-05-20 10:10:00,270.78,271.33,270.55,270.94,4877.0,270.78,271.33,270.55,270.94,4877.0
2025-05-20 10:20:00,271.09,271.56,270.93,271.28,3400.0,271.09,271.56,270.93,271.28,3400.0
2025-05-20 10:30:00,271.24,271.75,271.21,271.74,10019.0,271.24,271.75,271.21,271.74,10019.0
2025-05-20 10:40:00,271.45,271.45,271.27,271.41,1405.0,271.45,271.45,271.27,271.41,1405.0
2025-05-20 10:50:00,271.26,271.27,270.15,270.16,1084.0,271.26,271.27,270.15,270.16,1084.0
2025-05-20 11:00:00,270.1,270.25,269.76,270.02,3509.0,270.1,270.25,269.76,270.02,3509.0
2025-05-20 11:10:00,270.0,270.71,270.0,270.47,4455.0,270.0,270.71,270.0,270.47,4455.0
2025-05-20 11:20:00,270.7,271.13,270.65,270.77,5145.0,270.7,271.13,270.65,270.77,5145.0
2025-05-20 11:30:00,270.52,270.8,270.34,270.57,3175.0,270.52,270.8,270.34,270.57,3175.0
2025-05-20 11:40:00,270.44,270.44,269.97,270.16,3774.0,270.44,270.44,269.97,270.16,3774.0
2025-05-20 11:50:00,270.23,270.35,269.87,270.19,6827.0,270.23,270.35,269.87,270.19,6827.0
2025-05-20 12:00:00,270.19,270.34,269.95,270.13,8624.0,270.19,270.34,269.95,270.13,8624.0
2025-05-20 12:10:00,270.22,270.22,269.45,269.67,6122.0,270.22,270.22,269.45,269.67,6122.0
2025-05-20 12:20:00,269.92,270.02,269.26,269.31,4234.0,269.92,270.02,269.26,269.31,4234.0
2025-05-20 12:30:00,269.17,269.88,268.92,269.88,4117.0,269.17,269.88,268.92,269.88,4117.0
2025-05-20 12:40:00,269.84,270.09,269.55,270.09,1865.0,269.84,270.09,269.55,270.09,1865.0
2025-05-20 12:50:00,270.02,270.17,268.97,269.17,18181.0,270.02,270.17,268.97,269.17,18181.0
2025-05-20 13:00:00,269.17,269.52,268.13,268.22,6189.0,269.17,269.52,268.13,268.22,6189.0
2025-05-20 13:10:00,268.18,268.74,268.17,268.52,7295.0,268.18,268.74,268.17,268.52,7295.0
2025-05-20 13:20:00,268.52,268.92,267.97,267.97,6541.0,268.52,268.92,267.97,267.97,6541.0
2025-05-20 13:30:00,267.97,267.97,266.67,267.03,18244.0,267.97,267.97,266.67,267.03,18244.0
2025-05-20 13:40:00,266.88,267.87,266.85,267.8,7294.0,266.88,267.87,266.85,267.8,7294.0
2025-05-20 13:50:00,267.62,268.12,267.47,267.94,5032.0,267.62,268.12,267.47,267.94,5032.0
2025-05-20 14:00:00,267.93,268.73,267.77,268.11,11683.0,267.93,268.73,267.77,268.11,11683.0
2025-05-20 14:10:00,268.06,268.41,267.74,267.75,11002.0,268.06,268.41,267.74,267.75,11002.0
2025-05-20 14:20:00,267.75,267.75,266.93,266.97,4310.0,267.75,267.75,266.93,266.97,4310.0
2025-05-20 14:30:00,266.96,267.68,266.95,267.55,7035.0,266.96,267.68,266.95,267.55,7035.0
2025-05-20 14:40:00,267.55,267.84,267.33,267.61,16078.0,267.55,267.84,267.33,267.61,16078.0
2025-05-20 14:50:00,267.94,268.4,267.62,267.76,12467.0,267.94,268.4,267.62,267.76,12467.0
2025-05-20 15:00:00,267.62,267.62,266.28,266.5,10053.0,267.62,267.62,266.28,266.5,10053.0
2025-05-20 15:10:00,266.27,266.72,265.89,266.52,19884.0,266.27,266.72,265.89,266.52,19884.0
2025-05-20 15:20:00,266.51,267.43,266.51,266.76,14169.0,266.51,267.43,266.51,266.76,14169.0
2025-05-20 15:30:00,266.79,267.28,266.75,266.85,12630.0,266.79,267.28,266.75,266.85,12630.0
2025-05-20 15:40:00,266.76,267.42,266.73,266.95,21809.0,266.76,267.42,266.73,266.95,21809.0
2025-05-20 15:50:00,267.08,268.15,267.08,267.99,100962.0,267.08,268.15,267.08,267.99,100962.0
2025-05-21 09:30:00,265.65,266.7,261.37,262.56,25389.0,265.65,266.7,261.37,262.56,25389.0
2025-05-21 09:40:00,262.56,263.84,261.8,263.69,8788.0,262.56,263.84,261.8,263.69,8788.0
2025-05-21 09:50:00,263.95,264.54,262.9,263.13,7966.0,263.95,264.54,262.9,263.13,7966.0
2025-05-21 10:00:00,263.31,264.37,262.94,264.28,4273.0,263.31,264.37,262.94,264.28,4273.0
2025-05-21 10:10:00,263.88,263.88,263.11,263.35,2237.0,263.88,263.88,263.11,263.35,2237.0
2025-05-21 10:20:00,263.74,264.01,263.41,263.73,3250.0,263.74,264.01,263.41,263.73,3250.0
2025-05-21 10:30:00,263.43,263.73,262.96,263.73,3401.0,263.43,263.73,262.96,263.73,3401.0
2025-05-21 10:40:00,263.64,264.83,263.64,264.69,3908.0,263.64,264.83,263.64,264.69,3908.0
2025-05-21 10:50:00,264.67,265.01,263.95,265.0,4448.0,264.67,265.01,263.95,265.0,4448.0
2025-05-21 11:00:00,264.79,265.49,264.64,265.4,4461.0,264.79,265.49,264.64,265.4,4461.0
2025-05-21 11:10:00,265.21,265.21,263.8,263.8,6885.0,265.21,265.21,263.8,263.8,6885.0
2025-05-21 11:20:00,263.32,263.63,262.63,262.69,20920.0,263.32,263.63,262.63,262.69,20920.0
2025-05-21 11:30:00,262.9,263.76,262.89,263.41,15302.0,262.9,263.76,262.89,263.41,15302.0
2025-05-21 11:40:00,263.66,263.66,263.04,263.15,4461.0,263.66,263.66,263.04,263.15,4461.0
2025-05-21 11:50:00,263.06,263.44,262.92,263.42,6814.0,263.06,263.44,262.92,263.42,6814.0
2025-05-21 12:00:00,263.33,263.6,262.89,263.43,4545.0,263.33,263.6,262.89,263.43,4545.0
2025-05-21 12:10:00,263.23,263.57,263.12,263.13,3561.0,263.23,263.57,263.12,263.13,3561.0
2025-05-21 12:20:00,263.09,263.89,263.09,263.85,4418.0,263.09,263.89,263.09,263.85,4418.0
2025-05-21 12:30:00,263.93,264.14,263.76,263.76,2358.0,263.93,264.14,263.76,263.76,2358.0
2025-05-21 12:40:00,263.72,263.94,263.71,263.78,3617.0,263.72,263.94,263.71,263.78,3617.0
2025-05-21 12:50:00,263.78,263.96,263.27,263.36,5196.0,263.78,263.96,263.27,263.36,5196.0
2025-05-21 13:00:00,263.36,263.38,262.37,262.37,1451.0,263.36,263.38,262.37,262.37,1451.0
2025-05-21 13:10:00,262.23,262.23,260.93,261.12,3835.0,262.23,262.23,260.93,261.12,3835.0
2025-05-21 13:20:00,260.88,260.96,259.7,259.7,10245.0,260.88,260.96,259.7,259.7,10245.0
2025-05-21 13:30:00,259.63,261.59,259.62,261.42,10001.0,259.63,261.59,259.62,261.42,10001.0
2025-05-21 13:40:00,261.4,261.4,260.45,260.45,2925.0,261.4,261.4,260.45,260.45,2925.0
2025-05-21 13:50:00,260.44,260.71,259.96,259.96,3795.0,260.44,260.71,259.96,259.96,3795.0
2025-05-21 14:00:00,260.0,260.6,259.61,260.59,6296.0,260.0,260.6,259.61,260.59,6296.0
2025-05-21 14:10:00,260.37,260.46,260.02,260.1,3667.0,260.37,260.46,260.02,260.1,3667.0
2025-05-21 14:20:00,260.06,260.43,259.68,260.05,7362.0,260.06,260.43,259.68,260.05,7362.0
2025-05-21 14:30:00,260.26,260.66,260.26,260.4,5524.0,260.26,260.66,260.26,260.4,5524.0
2025-05-21 14:40:00,260.38,260.52,259.68,259.68,11900.0,260.38,260.52,259.68,259.68,11900.0
2025-05-21 14:50:00,259.73,259.81,259.09,259.19,8416.0,259.73,259.81,259.09,259.19,8416.0
2025-05-21 15:00:00,259.28,260.0,259.24,259.83,19717.0,259.28,260.0,259.24,259.83,19717.0
2025-05-21 15:10:00,259.88,259.96,259.41,259.69,16144.0,259.88,259.96,259.41,259.69,16144.0
2025-05-21 15:20:00,259.67,259.78,258.89,258.97,11723.0,259.67,259.78,258.89,258.97,11723.0
2025-05-21 15:30:00,259.09,259.61,258.89,259.19,42333.0,259.09,259.61,258.89,259.19,42333.0
2025-05-21 15:40:00,259.19,259.51,258.72,258.78,38955.0,259.19,259.51,258.72,258.78,38955.0
2025-05-21 15:50:00,258.79,259.12,257.86,258.23,97013.0,258.79,259.12,257.86,258.23,97013.0
2025-05-22 09:30:00,258.3,259.12,258.07,258.07,25363.0,258.3,259.12,258.07,258.07,25363.0
2025-05-22 09:40:00,258.15,259.04,258.05,258.1,4460.0,258.15,259.04,258.05,258.1,4460.0
2025-05-22 09:50:00,257.74,259.09,257.73,259.0,4120.0,257.74,259.09,257.73,259.0,4120.0
2025-05-22 10:00:00,259.0,259.58,258.91,259.58,14015.0,259.0,259.58,258.91,259.58,14015.0
2025-05-22 10:10:00,259.56,259.57,257.78,257.94,1711.0,259.56,259.57,257.78,257.94,1711.0
2025-05-22 10:20:00,257.56,257.84,257.2,257.72,2162.0,257.56,257.84,257.2,257.72,2162.0
2025-05-22 10:30:00,257.93,258.68,257.49,258.68,6438.0,257.93,258.68,257.49,258.68,6438.0
2025-05-22 10:40:00,258.68,258.91,258.16,258.57,3426.0,258.68,258.91,258.16,258.57,3426.0
2025-05-22 10:50:00,258.66,258.94,258.29,258.9,5352.0,258.66,258.94,258.29,258.9,5352.0
2025-05-22 11:00:00,258.98,260.08,258.9,259.95,11346.0,258.98,260.08,258.9,259.95,11346.0
2025-05-22 11:10:00,259.77,259.89,258.66,258.96,4307.0,259.77,259.89,258.66,258.96,4307.0
2025-05-22 11:20:00,259.18,259.35,259.08,259.15,3192.0,259.18,259.35,259.08,259.15,3192.0
2025-05-22 11:30:00,259.15,259.94,259.14,259.94,13164.0,259.15,259.94,259.14,259.94,13164.0
2025-05-22 11:40:00,259.69,259.69,259.15,259.15,1600.0,259.69,259.69,259.15,259.15,1600.0
2025-05-22 11:50:00,259.27,259.5,258.79,259.5,2900.0,259.27,259.5,258.79,259.5,2900.0
2025-05-22 12:00:00,259.5,259.52,259.03,259.15,5864.0,259.5,259.52,259.03,259.15,5864.0
2025-05-22 12:10:00,259.26,259.53,259.24,259.36,1101.0,259.26,259.53,259.24,259.36,1101.0
2025-05-22 12:20:00,259.32,259.33,258.74,258.95,1581.0,259.32,259.33,258.74,258.95,1581.0
2025-05-22 12:30:00,258.75,258.76,258.4,258.62,2866.0,258.75,258.76,258.4,258.62,2866.0
2025-05-22 12:40:00,258.6,258.86,258.59,258.83,1453.0,258.6,258.86,258.59,258.83,1453.0
2025-05-22 12:50:00,258.52,258.65,258.36,258.36,2960.0,258.52,258.65,258.36,258.36,2960.0
2025-05-22 13:00:00,258.48,258.48,257.92,257.95,2845.0,258.48,258.48,257.92,257.95,2845.0
2025-05-22 13:10:00,257.99,258.78,257.99,258.78,3375.0,257.99,258.78,257.99,258.78,3375.0
2025-05-22 13:20:00,258.82,259.07,258.77,258.94,3126.0,258.82,259.07,258.77,258.94,3126.0
2025-05-22 13:30:00,258.97,259.01,258.63,258.86,1726.0,258.97,259.01,258.63,258.86,1726.0
2025-05-22 13:40:00,258.97,259.54,258.92,259.19,8706.0,258.97,259.54,258.92,259.19,8706.0
2025-05-22 13:50:00,259.26,259.81,259.18,259.67,3235.0,259.26,259.81,259.18,259.67,3235.0
2025-05-22 14:00:00,259.94,259.98,259.52,259.71,3955.0,259.94,259.98,259.52,259.71,3955.0
2025-05-22 14:10:00,259.73,260.69,259.6,260.69,4408.0,259.73,260.69,259.6,260.69,4408.0
2025-05-22 14:20:00,260.77,260.77,260.01,260.07,5010.0,260.77,260.77,260.01,260.07,5010.0
2025-05-22 14:30:00,259.92,260.26,259.53,259.54,5421.0,259.92,260.26,259.53,259.54,5421.0
2025-05-22 14:40:00,259.54,259.93,259.34,259.85,2800.0,259.54,259.93,259.34,259.85,2800.0
2025-05-22 14:50:00,259.95,260.2,259.85,260.02,16286.0,259.95,260.2,259.85,260.02,16286.0
2025-05-22 15:00:00,260.03,260.31,259.85,259.94,8378.0,260.03,260.31,259.85,259.94,8378.0
2025-05-22 15:10:00,259.84,260.49,259.77,260.32,16819.0,259.84,260.49,259.77,260.32,16819.0
2025-05-22 15:20:00,260.45,260.69,260.2,260.2,6199.0,260.45,260.69,260.2,260.2,6199.0
2025-05-22 15:30:00,260.24,260.24,259.68,259.78,10102.0,260.24,260.24,259.68,259.78,10102.0
2025-05-22 15:40:00,259.78,260.19,258.66,259.06,33034.0,259.78,260.19,258.66,259.06,33034.0
2025-05-22 15:50:00,258.99,259.66,258.69,259.1,96374.0,258.99,259.66,258.69,259.1,96374.0
2025-05-23 09:30:00,244.14,244.14,238.64,239.81,81642.0,244.14,244.14,238.64,239.81,81642.0
2025-05-23 09:40:00,239.44,239.46,236.5,236.7,42866.0,239.44,239.46,236.5,236.7,42866.0
2025-05-23 09:50:00,236.42,237.51,234.55,237.43,56021.0,236.42,237.51,234.55,237.43,56021.0
2025-05-23 10:00:00,237.24,238.46,235.39,235.39,31232.0,237.24,238.46,235.39,235.39,31232.0
2025-05-23 10:10:00,235.34,236.2,235.02,235.65,28391.0,235.34,236.2,235.02,235.65,28391.0
2025-05-23 10:20:00,235.65,237.93,235.61,237.69,21414.0,235.65,237.93,235.61,237.69,21414.0
2025-05-23 10:30:00,237.67,239.34,237.26,238.39,14972.0,237.67,239.34,237.26,238.39,14972.0
2025-05-23 10:40:00,238.3,238.41,237.59,238.22,28101.0,238.3,238.41,237.59,238.22,28101.0
2025-05-23 10:50:00,238.1,238.12,233.93,234.33,28717.0,238.1,238.12,233.93,234.33,28717.0
2025-05-23 11:00:00,234.46,235.97,233.76,235.71,44900.0,234.46,235.97,233.76,235.71,44900.0
2025-05-23 11:10:00,235.71,235.8,234.24,235.35,17817.0,235.71,235.8,234.24,235.35,17817.0
2025-05-23 11:20:00,235.35,235.78,235.05,235.44,13800.0,235.35,235.78,235.05,235.44,13800.0
2025-05-23 11:30:00,235.22,235.8,234.83,235.8,12035.0,235.22,235.8,234.83,235.8,12035.0
2025-05-23 11:40:00,235.97,236.74,235.73,236.27,11969.0,235.97,236.74,235.73,236.27,11969.0
2025-05-23 11:50:00,236.25,236.27,235.33,235.83,11527.0,236.25,236.27,235.33,235.83,11527.0
2025-05-23 12:00:00,235.85,236.8,235.85,236.43,13908.0,235.85,236.8,235.85,236.43,13908.0
2025-05-23 12:10:00,236.66,236.67,235.71,235.86,6799.0,236.66,236.67,235.71,235.86,6799.0
2025-05-23 12:20:00,235.86,236.78,235.85,236.66,8975.0,235.86,236.78,235.85,236.66,8975.0
2025-05-23 12:30:00,236.43,237.35,236.24,237.23,5097.0,236.43,237.35,236.24,237.23,5097.0
2025-05-23 12:40:00,237.24,238.09,237.04,237.74,14540.0,237.24,238.09,237.04,237.74,14540.0
2025-05-23 12:50:00,237.75,237.9,236.66,236.73,11816.0,237.75,237.9,236.66,236.73,11816.0
2025-05-23 13:00:00,236.94,237.64,236.79,237.57,9664.0,236.94,237.64,236.79,237.57,9664.0
2025-05-23 13:10:00,237.82,238.22,237.62,238.21,10981.0,237.82,238.22,237.62,238.21,10981.0
2025-05-23 13:20:00,238.21,238.38,237.82,237.89,22029.0,238.21,238.38,237.82,237.89,22029.0
2025-05-23 13:30:00,237.87,238.13,236.7,236.7,22271.0,237.87,238.13,236.7,236.7,22271.0
2025-05-23 13:40:00,236.52,236.95,235.25,235.25,8607.0,236.52,236.95,235.25,235.25,8607.0
2025-05-23 13:50:00,235.35,235.81,234.98,235.05,9829.0,235.35,235.81,234.98,235.05,9829.0
2025-05-23 14:00:00,235.15,235.65,234.86,235.13,10946.0,235.15,235.65,234.86,235.13,10946.0
2025-05-23 14:10:00,235.15,236.48,235.06,235.88,9906.0,235.15,236.48,235.06,235.88,9906.0
2025-05-23 14:20:00,235.63,235.81,234.82,235.07,9493.0,235.63,235.81,234.82,235.07,9493.0
2025-05-23 14:30:00,235.32,235.93,235.26,235.26,10090.0,235.32,235.93,235.26,235.26,10090.0
2025-05-23 14:40:00,235.36,235.82,235.32,235.72,7288.0,235.36,235.82,235.32,235.72,7288.0
2025-05-23 14:50:00,235.72,236.26,235.42,236.23,15143.0,235.72,236.26,235.42,236.23,15143.0
2025-05-23 15:00:00,236.15,236.49,235.86,236.06,16021.0,236.15,236.49,235.86,236.06,16021.0
2025-05-23 15:10:00,235.95,236.63,235.89,236.39,24655.0,235.95,236.63,235.89,236.39,24655.0
2025-05-23 15:20:00,236.39,236.73,236.02,236.04,21914.0,236.39,236.73,236.02,236.04,21914.0
2025-05-23 15:30:00,236.04,236.54,235.88,236.54,17485.0,236.04,236.54,235.88,236.54,17485.0
2025-05-23 15:40:00,236.54,237.09,236.04,236.21,35294.0,236.54,237.09,236.04,236.21,35294.0
2025-05-23 15:50:00,235.86,236.52,234.7,235.0,198103.0,235.86,236.52,234.7,235.0,198103.0
2025-05-27 09:30:00,238.0,239.74,238.0,239.58,20815.0,238.0,239.74,238.0,239.58,20815.0
2025-05-27 09:40:00,239.37,239.57,237.35,239.27,25009.0,239.37,239.57,237.35,239.27,25009.0
2025-05-27 09:50:00,239.7,241.26,239.07,240.98,9366.0,239.7,241.26,239.07,240.98,9366.0
2025-05-27 10:00:00,241.25,243.13,241.16,243.04,25361.0,241.25,243.13,241.16,243.04,25361.0
2025-05-27 10:10:00,243.08,243.43,242.03,243.43,18492.0,243.08,243.43,242.03,243.43,18492.0
2025-05-27 10:20:00,243.49,244.25,242.79,242.9,13081.0,243.49,244.25,242.79,242.9,13081.0
2025-05-27 10:30:00,242.81,243.25,242.75,243.13,46471.0,242.81,243.25,242.75,243.13,46471.0
2025-05-27 10:40:00,243.14,243.49,242.3,242.78,17371.0,243.14,243.49,242.3,242.78,17371.0
2025-05-27 10:50:00,242.78,243.0,241.68,241.88,41855.0,242.78,243.0,241.68,241.88,41855.0
2025-05-27 11:00:00,242.01,242.43,241.71,242.33,19140.0,242.01,242.43,241.71,242.33,19140.0
2025-05-27 11:10:00,242.05,243.32,242.05,243.12,10290.0,242.05,243.32,242.05,243.12,10290.0
2025-05-27 11:20:00,242.97,243.26,242.47,243.26,9478.0,242.97,243.26,242.47,243.26,9478.0
2025-05-27 11:30:00,243.08,243.28,242.78,242.85,12265.0,243.08,243.28,242.78,242.85,12265.0
2025-05-27 11:40:00,242.89,243.26,242.7,243.15,11779.0,242.89,243.26,242.7,243.15,11779.0
2025-05-27 11:50:00,243.1,243.24,242.94,243.12,17705.0,243.1,243.24,242.94,243.12,17705.0
2025-05-27 12:00:00,243.1,243.12,242.22,242.23,7587.0,243.1,243.12,242.22,242.23,7587.0
2025-05-27 12:10:00,242.23,242.65,242.23,242.44,5509.0,242.23,242.65,242.23,242.44,5509.0
2025-05-27 12:20:00,242.48,242.48,241.77,242.06,6199.0,242.48,242.48,241.77,242.06,6199.0
2025-05-27 12:30:00,242.06,242.49,242.06,242.16,8884.0,242.06,242.49,242.06,242.16,8884.0
2025-05-27 12:40:00,242.22,242.55,241.53,241.55,11935.0,242.22,242.55,241.53,241.55,11935.0
2025-05-27 12:50:00,241.62,241.82,241.01,241.25,11990.0,241.62,241.82,241.01,241.25,11990.0
2025-05-27 13:00:00,241.37,241.71,240.97,241.06,15138.0,241.37,241.71,240.97,241.06,15138.0
2025-05-27 13:10:00,241.01,241.73,240.84,241.62,11877.0,241.01,241.73,240.84,241.62,11877.0
2025-05-27 13:20:00,241.63,242.07,241.53,241.65,11504.0,241.63,242.07,241.53,241.65,11504.0
2025-05-27 13:30:00,241.64,241.79,241.03,241.13,13412.0,241.64,241.79,241.03,241.13,13412.0
2025-05-27 13:40:00,241.08,241.2,240.39,240.51,23478.0,241.08,241.2,240.39,240.51,23478.0
2025-05-27 13:50:00,240.6,240.6,239.54,239.61,25758.0,240.6,240.6,239.54,239.61,25758.0
2025-05-27 14:00:00,239.64,240.54,239.59,240.29,20412.0,239.64,240.54,239.59,240.29,20412.0
2025-05-27 14:10:00,240.36,240.36,239.86,239.99,10853.0,240.36,240.36,239.86,239.99,10853.0
2025-05-27 14:20:00,239.94,240.0,239.48,239.68,16732.0,239.94,240.0,239.48,239.68,16732.0
2025-05-27 14:30:00,239.66,239.69,239.11,239.54,13824.0,239.66,239.69,239.11,239.54,13824.0
2025-05-27 14:40:00,239.54,239.98,239.39,239.77,17566.0,239.54,239.98,239.39,239.77,17566.0
2025-05-27 14:50:00,239.79,240.19,239.43,239.43,15347.0,239.79,240.19,239.43,239.43,15347.0
2025-05-27 15:00:00,239.36,239.69,239.26,239.47,18057.0,239.36,239.69,239.26,239.47,18057.0
2025-05-27 15:10:00,239.54,239.84,239.35,239.64,16764.0,239.54,239.84,239.35,239.64,16764.0
2025-05-27 15:20:00,239.65,239.93,239.3,239.3,23553.0,239.65,239.93,239.3,239.3,23553.0
2025-05-27 15:30:00,239.39,239.77,239.24,239.66,26080.0,239.39,239.77,239.24,239.66,26080.0
2025-05-27 15:40:00,239.66,240.32,239.56,240.31,19901.0,239.66,240.32,239.56,240.31,19901.0
2025-05-27 15:50:00,240.27,240.87,239.99,240.76,128657.0,240.27,240.87,239.99,240.76,128657.0
2025-05-28 09:30:00,240.96,242.58,236.33,240.15,47914.0,240.96,242.58,236.33,240.15,47914.0
2025-05-28 09:40:00,240.62,241.15,239.3,239.91,28124.0,240.62,241.15,239.3,239.91,28124.0
2025-05-28 09:50:00,239.81,240.0,238.68,238.97,41370.0,239.81,240.0,238.68,238.97,41370.0
2025-05-28 10:00:00,238.9,239.98,238.63,239.11,26672.0,238.9,239.98,238.63,239.11,26672.0
2025-05-28 10:10:00,239.22,239.34,238.53,238.53,14971.0,239.22,239.34,238.53,238.53,14971.0
2025-05-28 10:20:00,238.8,239.15,237.99,239.15,23465.0,238.8,239.15,237.99,239.15,23465.0
2025-05-28 10:30:00,239.09,239.71,238.68,239.52,14780.0,239.09,239.71,238.68,239.52,14780.0
2025-05-28 10:40:00,239.56,239.6,238.96,239.41,12089.0,239.56,239.6,238.96,239.41,12089.0
2025-05-28 10:50:00,239.49,239.84,239.32,239.45,20313.0,239.49,239.84,239.32,239.45,20313.0
2025-05-28 11:00:00,239.54,239.87,239.28,239.34,29692.0,239.54,239.87,239.28,239.34,29692.0
2025-05-28 11:10:00,239.34,239.35,238.52,238.88,30992.0,239.34,239.35,238.52,238.88,30992.0
2025-05-28 11:20:00,238.95,239.32,238.56,238.65,19992.0,238.95,239.32,238.56,238.65,19992.0
2025-05-28 11:30:00,238.83,239.01,238.46,238.99,6513.0,238.83,239.01,238.46,238.99,6513.0
2025-05-28 11:40:00,239.01,239.91,239.01,239.83,23726.0,239.01,239.91,239.01,239.83,23726.0
2025-05-28 11:50:00,239.72,239.93,239.28,239.63,58004.0,239.72,239.93,239.28,239.63,58004.0
2025-05-28 12:00:00,239.63,240.4,239.6,240.3,56828.0,239.63,240.4,239.6,240.3,56828.0
2025-05-28 12:10:00,240.24,241.1,240.05,240.44,49231.0,240.24,241.1,240.05,240.44,49231.0
2025-05-28 12:20:00,240.35,240.78,240.23,240.56,42413.0,240.35,240.78,240.23,240.56,42413.0
2025-05-28 12:30:00,240.38,240.44,239.5,239.96,52056.0,240.38,240.44,239.5,239.96,52056.0
2025-05-28 12:40:00,239.95,240.47,239.87,240.27,59350.0,239.95,240.47,239.87,240.27,59350.0
2025-05-28 12:50:00,240.27,240.36,239.52,239.65,24976.0,240.27,240.36,239.52,239.65,24976.0
2025-05-28 13:00:00,239.71,240.05,239.71,239.81,77307.0,239.71,240.05,239.71,239.81,77307.0
2025-05-28 13:10:00,239.8,241.14,239.56,241.1,31021.0,239.8,241.14,239.56,241.1,31021.0
2025-05-28 13:20:00,241.0,241.89,240.99,241.89,11202.0,241.0,241.89,240.99,241.89,11202.0
2025-05-28 13:30:00,241.7,241.75,241.15,241.36,7746.0,241.7,241.75,241.15,241.36,7746.0
2025-05-28 13:40:00,241.48,241.5,240.84,240.96,7398.0,241.48,241.5,240.84,240.96,7398.0
2025-05-28 13:50:00,240.74,241.08,240.15,240.16,20390.0,240.74,241.08,240.15,240.16,20390.0
2025-05-28 14:00:00,240.1,240.71,240.01,240.69,8994.0,240.1,240.71,240.01,240.69,8994.0
2025-05-28 14:10:00,240.7,241.05,240.3,240.53,24087.0,240.7,241.05,240.3,240.53,24087.0
2025-05-28 14:20:00,240.53,240.76,239.89,240.25,38524.0,240.53,240.76,239.89,240.25,38524.0
2025-05-28 14:30:00,240.43,241.06,240.28,240.76,48921.0,240.43,241.06,240.28,240.76,48921.0
2025-05-28 14:40:00,240.89,240.91,239.6,239.88,26641.0,240.89,240.91,239.6,239.88,26641.0
2025-05-28 14:50:00,239.83,240.17,239.01,240.1,21674.0,239.83,240.17,239.01,240.1,21674.0
2025-05-28 15:00:00,240.03,240.57,239.86,240.42,16191.0,240.03,240.57,239.86,240.42,16191.0
2025-05-28 15:10:00,240.42,241.02,240.35,240.48,29606.0,240.42,241.02,240.35,240.48,29606.0
2025-05-28 15:20:00,240.48,240.58,240.21,240.24,46995.0,240.48,240.58,240.21,240.24,46995.0
2025-05-28 15:30:00,240.21,240.84,240.1,240.68,32051.0,240.21,240.84,240.1,240.68,32051.0
2025-05-28 15:40:00,240.64,240.68,239.23,239.31,57765.0,240.64,240.68,239.23,239.31,57765.0
2025-05-28 15:50:00,239.22,239.31,238.0,238.95,167813.0,239.22,239.31,238.0,238.95,167813.0
2025-05-29 09:30:00,257.4,259.16,243.01,244.19,198473.0,257.4,259.16,243.01,244.19,198473.0
2025-05-29 09:40:00,243.85,245.8,239.5,240.22,149327.0,243.85,245.8,239.5,240.22,149327.0
2025-05-29 09:50:00,240.22,241.48,237.39,238.94,105546.0,240.22,241.48,237.39,238.94,105546.0
2025-05-29 10:00:00,238.74,238.74,234.56,234.56,26147.0,238.74,238.74,234.56,234.56,26147.0
2025-05-29 10:10:00,234.59,238.42,234.58,238.42,47630.0,234.59,238.42,234.58,238.42,47630.0
2025-05-29 10:20:00,238.17,242.28,236.34,240.38,71754.0,238.17,242.28,236.34,240.38,71754.0
2025-05-29 10:30:00,240.38,240.5,238.27,239.56,26369.0,240.38,240.5,238.27,239.56,26369.0
2025-05-29 10:40:00,239.14,241.32,238.88,239.74,22348.0,239.14,241.32,238.88,239.74,22348.0
2025-05-29 10:50:00,239.25,239.44,237.27,237.57,17230.0,239.25,239.44,237.27,237.57,17230.0
2025-05-29 11:00:00,237.47,237.48,235.0,235.64,25918.0,237.47,237.48,235.0,235.64,25918.0
2025-05-29 11:10:00,235.38,236.53,235.38,236.45,16993.0,235.38,236.53,235.38,236.45,16993.0
2025-05-29 11:20:00,236.16,236.35,234.12,234.27,31106.0,236.16,236.35,234.12,234.27,31106.0
2025-05-29 11:30:00,234.27,234.52,232.5,232.73,37987.0,234.27,234.52,232.5,232.73,37987.0
2025-05-29 11:40:00,232.8,233.93,232.59,232.77,19275.0,232.8,233.93,232.59,232.77,19275.0
2025-05-29 11:50:00,232.64,233.67,230.83,231.96,28853.0,232.64,233.67,230.83,231.96,28853.0
2025-05-29 12:00:00,231.71,232.73,231.49,231.49,27725.0,231.71,232.73,231.49,231.49,27725.0
2025-05-29 12:10:00,231.38,232.15,231.11,231.8,16792.0,231.38,232.15,231.11,231.8,16792.0
2025-05-29 12:20:00,231.83,232.04,230.47,231.46,27293.0,231.83,232.04,230.47,231.46,27293.0
2025-05-29 12:30:00,231.45,232.89,231.3,231.86,17456.0,231.45,232.89,231.3,231.86,17456.0
2025-05-29 12:40:00,231.57,232.21,230.83,230.85,17575.0,231.57,232.21,230.83,230.85,17575.0
2025-05-29 12:50:00,230.83,231.18,230.32,230.99,15221.0,230.83,231.18,230.32,230.99,15221.0
2025-05-29 13:00:00,230.84,232.8,230.76,230.76,27315.0,230.84,232.8,230.76,230.76,27315.0
2025-05-29 13:10:00,230.75,231.05,229.44,229.6,36104.0,230.75,231.05,229.44,229.6,36104.0
2025-05-29 13:20:00,229.59,229.86,228.88,228.99,11700.0,229.59,229.86,228.88,228.99,11700.0
2025-05-29 13:30:00,229.0,230.39,228.53,228.73,19835.0,229.0,230.39,228.53,228.73,19835.0
2025-05-29 13:40:00,228.73,228.85,227.27,227.3,21593.0,228.73,228.85,227.27,227.3,21593.0
2025-05-29 13:50:00,227.19,228.2,227.0,227.76,25307.0,227.19,228.2,227.0,227.76,25307.0
2025-05-29 14:00:00,227.61,228.14,226.66,226.67,54310.0,227.61,228.14,226.66,226.67,54310.0
2025-05-29 14:10:00,227.0,227.34,226.02,226.38,22847.0,227.0,227.34,226.02,226.38,22847.0
2025-05-29 14:20:00,226.38,227.4,226.19,226.19,31246.0,226.38,227.4,226.19,226.19,31246.0
2025-05-29 14:30:00,226.17,226.51,225.71,226.51,22322.0,226.17,226.51,225.71,226.51,22322.0
2025-05-29 14:40:00,226.2,227.51,224.87,227.4,28872.0,226.2,227.51,224.87,227.4,28872.0
2025-05-29 14:50:00,227.59,228.59,227.14,227.94,37106.0,227.59,228.59,227.14,227.94,37106.0
2025-05-29 15:00:00,227.8,229.26,227.57,228.82,32440.0,227.8,229.26,227.57,228.82,32440.0
2025-05-29 15:10:00,228.73,229.2,227.96,228.04,39040.0,228.73,229.2,227.96,228.04,39040.0
2025-05-29 15:20:00,228.26,228.92,226.8,227.17,38097.0,228.26,228.92,226.8,227.17,38097.0
2025-05-29 15:30:00,227.17,228.09,227.03,227.43,38771.0,227.17,228.09,227.03,227.43,38771.0
2025-05-29 15:40:00,227.67,228.67,227.63,228.06,66714.0,227.67,228.67,227.63,228.06,66714.0
2025-05-29 15:50:00,228.06,229.07,227.6,227.8,294886.0,228.06,229.07,227.6,227.8,294886.0
2025-05-30 09:30:00,227.76,228.3,223.27,227.96,48292.0,227.76,228.3,223.27,227.96,48292.0
2025-05-30 09:40:00,228.05,230.0,227.92,228.94,31887.0,228.05,230.0,227.92,228.94,31887.0
2025-05-30 09:50:00,228.88,228.95,227.06,227.31,24070.0,228.88,228.95,227.06,227.31,24070.0
2025-05-30 10:00:00,227.1,227.9,226.23,226.36,11740.0,227.1,227.9,226.23,226.36,11740.0
2025-05-30 10:10:00,226.36,228.38,226.22,227.46,24724.0,226.36,228.38,226.22,227.46,24724.0
2025-05-30 10:20:00,227.27,229.01,226.87,228.76,17699.0,227.27,229.01,226.87,228.76,17699.0
2025-05-30 10:30:00,228.72,229.16,228.08,228.37,15959.0,228.72,229.16,228.08,228.37,15959.0
2025-05-30 10:40:00,228.18,228.26,226.67,226.81,18215.0,228.18,228.26,226.67,226.81,18215.0
2025-05-30 10:50:00,226.81,226.98,226.23,226.87,21440.0,226.81,226.98,226.23,226.87,21440.0
2025-05-30 11:00:00,226.84,227.26,226.48,226.71,25334.0,226.84,227.26,226.48,226.71,25334.0
2025-05-30 11:10:00,226.69,227.74,226.4,227.74,35746.0,226.69,227.74,226.4,227.74,35746.0
2025-05-30 11:20:00,227.92,228.27,227.63,228.23,11702.0,227.92,228.27,227.63,228.23,11702.0
2025-05-30 11:30:00,228.14,228.19,226.78,227.06,43964.0,228.14,228.19,226.78,227.06,43964.0
2025-05-30 11:40:00,227.06,227.07,226.28,226.74,16368.0,227.06,227.07,226.28,226.74,16368.0
2025-05-30 11:50:00,226.8,227.87,226.8,227.37,14917.0,226.8,227.87,226.8,227.37,14917.0
2025-05-30 12:00:00,227.47,227.47,226.91,227.0,12805.0,227.47,227.47,226.91,227.0,12805.0
2025-05-30 12:10:00,227.13,227.39,226.95,227.18,10674.0,227.13,227.39,226.95,227.18,10674.0
2025-05-30 12:20:00,227.4,227.55,226.63,226.7,16095.0,227.4,227.55,226.63,226.7,16095.0
2025-05-30 12:30:00,226.64,226.64,225.82,226.59,9996.0,226.64,226.64,225.82,226.59,9996.0
2025-05-30 12:40:00,226.68,226.91,226.24,226.3,10012.0,226.68,226.91,226.24,226.3,10012.0
2025-05-30 12:50:00,226.02,226.55,225.88,226.12,20292.0,226.02,226.55,225.88,226.12,20292.0
2025-05-30 13:00:00,226.02,227.22,226.02,227.13,16353.0,226.02,227.22,226.02,227.13,16353.0
2025-05-30 13:10:00,227.05,227.64,226.9,227.47,7890.0,227.05,227.64,226.9,227.47,7890.0
2025-05-30 13:20:00,227.66,227.73,226.86,227.06,13914.0,227.66,227.73,226.86,227.06,13914.0
2025-05-30 13:30:00,227.2,227.79,227.2,227.5,5341.0,227.2,227.79,227.2,227.5,5341.0
2025-05-30 13:40:00,227.51,227.6,227.28,227.6,11565.0,227.51,227.6,227.28,227.6,11565.0
2025-05-30 13:50:00,227.66,228.04,227.31,227.31,8341.0,227.66,228.04,227.31,227.31,8341.0
2025-05-30 14:00:00,227.47,227.66,227.29,227.52,8641.0,227.47,227.66,227.29,227.52,8641.0
2025-05-30 14:10:00,227.5,228.11,227.43,227.91,23699.0,227.5,228.11,227.43,227.91,23699.0
2025-05-30 14:20:00,227.95,228.66,227.59,228.21,21218.0,227.95,228.66,227.59,228.21,21218.0
2025-05-30 14:30:00,228.21,228.31,227.28,227.43,12748.0,228.21,228.31,227.28,227.43,12748.0
2025-05-30 14:40:00,227.43,227.92,227.39,227.83,7637.0,227.43,227.92,227.39,227.83,7637.0
2025-05-30 14:50:00,227.78,228.13,227.77,227.91,12492.0,227.78,228.13,227.77,227.91,12492.0
2025-05-30 15:00:00,227.95,228.49,227.83,228.44,25776.0,227.95,228.49,227.83,228.44,25776.0
2025-05-30 15:10:00,228.31,228.44,227.7,228.34,25948.0,228.31,228.44,227.7,228.34,25948.0
2025-05-30 15:20:00,228.29,228.97,228.29,228.59,15515.0,228.29,228.97,228.29,228.59,15515.0
2025-05-30 15:30:00,228.61,229.1,228.53,228.79,24070.0,228.61,229.1,228.53,228.79,24070.0
2025-05-30 15:40:00,228.59,228.69,228.01,228.38,33419.0,228.59,228.69,228.01,228.38,33419.0
2025-05-30 15:50:00,228.49,229.22,228.03,228.15,163276.0,228.49,229.22,228.03,228.15,163276.0
2025-06-02 09:30:00,227.0,229.2,226.51,228.21,20569.0,227.0,229.2,226.51,228.21,20569.0
2025-06-02 09:40:00,228.59,229.27,228.03,228.03,5166.0,228.59,229.27,228.03,228.03,5166.0
2025-06-02 09:50:00,227.97,227.97,226.27,226.63,35697.0,227.97,227.97,226.27,226.63,35697.0
2025-06-02 10:00:00,226.43,226.69,225.19,225.73,32713.0,226.43,226.69,225.19,225.73,32713.0
2025-06-02 10:10:00,225.72,225.8,224.76,225.6,21946.0,225.72,225.8,224.76,225.6,21946.0
2025-06-02 10:20:00,225.61,226.76,225.38,226.71,25747.0,225.61,226.76,225.38,226.71,25747.0
2025-06-02 10:30:00,226.77,227.85,226.44,227.27,9308.0,226.77,227.85,226.44,227.27,9308.0
2025-06-02 10:40:00,227.27,228.09,227.2,228.07,19158.0,227.27,228.09,227.2,228.07,19158.0
2025-06-02 10:50:00,227.84,228.42,226.84,228.14,15510.0,227.84,228.42,226.84,228.14,15510.0
2025-06-02 11:00:00,228.13,228.93,228.02,228.44,12818.0,228.13,228.93,228.02,228.44,12818.0
2025-06-02 11:10:00,228.8,229.13,228.53,229.09,11430.0,228.8,229.13,228.53,229.09,11430.0
2025-06-02 11:20:00,229.12,229.5,228.56,228.56,6963.0,229.12,229.5,228.56,228.56,6963.0
2025-06-02 11:30:00,228.52,229.33,228.51,228.95,6988.0,228.52,229.33,228.51,228.95,6988.0
2025-06-02 11:40:00,228.79,229.09,228.68,228.75,20425.0,228.79,229.09,228.68,228.75,20425.0
2025-06-02 11:50:00,228.89,229.94,228.75,229.49,10417.0,228.89,229.94,228.75,229.49,10417.0
2025-06-02 12:00:00,229.49,229.49,228.07,228.26,13679.0,229.49,229.49,228.07,228.26,13679.0
2025-06-02 12:10:00,228.25,228.76,228.12,228.53,23826.0,228.25,228.76,228.12,228.53,23826.0
2025-06-02 12:20:00,228.53,228.92,228.34,228.68,18960.0,228.53,228.92,228.34,228.68,18960.0
2025-06-02 12:30:00,228.67,229.03,228.64,228.76,17916.0,228.67,229.03,228.64,228.76,17916.0
2025-06-02 12:40:00,228.7,228.78,228.01,228.09,13547.0,228.7,228.78,228.01,228.09,13547.0
2025-06-02 12:50:00,228.09,229.05,227.91,228.9,32922.0,228.09,229.05,227.91,228.9,32922.0
2025-06-02 13:00:00,228.91,230.19,228.9,230.19,7370.0,228.91,230.19,228.9,230.19,7370.0
2025-06-02 13:10:00,229.92,231.01,229.88,230.73,12920.0,229.92,231.01,229.88,230.73,12920.0
2025-06-02 13:20:00,230.73,230.88,230.29,230.52,9761.0,230.73,230.88,230.29,230.52,9761.0
2025-06-02 13:30:00,230.43,230.52,228.71,228.86,19428.0,230.43,230.52,228.71,228.86,19428.0
2025-06-02 13:40:00,228.86,229.04,228.26,228.97,41641.0,228.86,229.04,228.26,228.97,41641.0
2025-06-02 13:50:00,228.97,229.09,228.52,229.05,35205.0,228.97,229.09,228.52,229.05,35205.0
2025-06-02 14:00:00,228.88,229.68,228.88,229.49,11447.0,228.88,229.68,228.88,229.49,11447.0
2025-06-02 14:10:00,229.49,231.04,229.48,231.04,9679.0,229.49,231.04,229.48,231.04,9679.0
2025-06-02 14:20:00,230.88,231.84,230.87,231.74,14046.0,230.88,231.84,230.87,231.74,14046.0
2025-06-02 14:30:00,231.55,232.21,231.47,232.05,18717.0,231.55,232.21,231.47,232.05,18717.0
2025-06-02 14:40:00,231.72,232.0,231.44,231.61,38658.0,231.72,232.0,231.44,231.61,38658.0
2025-06-02 14:50:00,231.5,232.09,231.36,231.87,35301.0,231.5,232.09,231.36,231.87,35301.0
2025-06-02 15:00:00,231.87,232.08,230.68,230.98,34757.0,231.87,232.08,230.68,230.98,34757.0
2025-06-02 15:10:00,230.97,231.83,230.8,231.7,26327.0,230.97,231.83,230.8,231.7,26327.0
2025-06-02 15:20:00,231.69,231.99,231.63,231.97,15535.0,231.69,231.99,231.63,231.97,15535.0
2025-06-02 15:30:00,231.83,232.5,231.61,232.29,28169.0,231.83,232.5,231.61,232.29,28169.0
2025-06-02 15:40:00,232.33,232.59,232.05,232.16,39698.0,232.33,232.59,232.05,232.16,39698.0
2025-06-02 15:50:00,232.27,233.19,232.2,232.99,181089.0,232.27,233.19,232.2,232.99,181089.0
2025-06-03 09:30:00,232.19,234.05,231.91,233.65,12761.0,232.19,234.05,231.91,233.65,12761.0
2025-06-03 09:40:00,233.05,233.26,232.01,232.25,7075.0,233.05,233.26,232.01,232.25,7075.0
2025-06-03 09:50:00,232.73,233.82,232.07,232.12,5757.0,232.73,233.82,232.07,232.12,5757.0
2025-06-03 10:00:00,232.48,233.81,232.1,233.34,15670.0,232.48,233.81,232.1,233.34,15670.0
2025-06-03 10:10:00,233.16,234.2,232.73,234.03,13736.0,233.16,234.2,232.73,234.03,13736.0
2025-06-03 10:20:00,233.67,234.56,233.47,234.46,4173.0,233.67,234.56,233.47,234.46,4173.0
2025-06-03 10:30:00,234.38,235.19,234.36,234.77,7696.0,234.38,235.19,234.36,234.77,7696.0
2025-06-03 10:40:00,234.77,234.79,234.15,234.67,8842.0,234.77,234.79,234.15,234.67,8842.0
2025-06-03 10:50:00,234.71,234.93,234.29,234.76,10108.0,234.71,234.93,234.29,234.76,10108.0
2025-06-03 11:00:00,234.85,235.08,234.65,235.03,2020.0,234.85,235.08,234.65,235.03,2020.0
2025-06-03 11:10:00,235.03,235.03,234.08,234.44,7396.0,235.03,235.03,234.08,234.44,7396.0
2025-06-03 11:20:00,234.59,234.67,234.02,234.33,2993.0,234.59,234.67,234.02,234.33,2993.0
2025-06-03 11:30:00,234.37,234.91,234.35,234.68,10632.0,234.37,234.91,234.35,234.68,10632.0
2025-06-03 11:40:00,234.7,235.27,234.57,235.27,4700.0,234.7,235.27,234.57,235.27,4700.0
2025-06-03 11:50:00,235.14,236.0,235.09,235.88,11690.0,235.14,236.0,235.09,235.88,11690.0
2025-06-03 12:00:00,235.87,235.87,235.17,235.59,7314.0,235.87,235.87,235.17,235.59,7314.0
2025-06-03 12:10:00,235.67,236.06,235.58,235.59,4769.0,235.67,236.06,235.58,235.59,4769.0
2025-06-03 12:20:00,235.65,236.09,235.39,235.82,7947.0,235.65,236.09,235.39,235.82,7947.0
2025-06-03 12:30:00,236.01,236.48,235.91,236.07,6501.0,236.01,236.48,235.91,236.07,6501.0
2025-06-03 12:40:00,235.93,236.3,235.91,235.96,5688.0,235.93,236.3,235.91,235.96,5688.0
2025-06-03 12:50:00,235.9,236.8,235.9,236.76,8183.0,235.9,236.8,235.9,236.76,8183.0
2025-06-03 13:00:00,236.67,237.14,236.62,237.14,6959.0,236.67,237.14,236.62,237.14,6959.0
2025-06-03 13:10:00,237.21,237.41,237.05,237.31,5942.0,237.21,237.41,237.05,237.31,5942.0
2025-06-03 13:20:00,237.29,237.46,236.95,237.37,4097.0,237.29,237.46,236.95,237.37,4097.0
2025-06-03 13:30:00,237.37,238.02,237.18,237.9,5365.0,237.37,238.02,237.18,237.9,5365.0
2025-06-03 13:40:00,237.84,237.97,237.69,237.83,3735.0,237.84,237.97,237.69,237.83,3735.0
2025-06-03 13:50:00,237.83,238.05,237.55,237.75,16345.0,237.83,238.05,237.55,237.75,16345.0
2025-06-03 14:00:00,237.99,238.28,237.7,237.84,9691.0,237.99,238.28,237.7,237.84,9691.0
2025-06-03 14:10:00,237.82,237.84,237.39,237.54,5660.0,237.82,237.84,237.39,237.54,5660.0
2025-06-03 14:20:00,237.56,238.0,237.51,237.97,2505.0,237.56,238.0,237.51,237.97,2505.0
2025-06-03 14:30:00,237.99,238.58,237.9,238.48,3614.0,237.99,238.58,237.9,238.48,3614.0
2025-06-03 14:40:00,238.44,238.54,238.27,238.41,4176.0,238.44,238.54,238.27,238.41,4176.0
2025-06-03 14:50:00,238.41,238.61,238.23,238.36,13669.0,238.41,238.61,238.23,238.36,13669.0
2025-06-03 15:00:00,238.36,238.59,238.24,238.51,11894.0,238.36,238.59,238.24,238.51,11894.0
2025-06-03 15:10:00,238.61,238.61,237.94,238.18,8119.0,238.61,238.61,237.94,238.18,8119.0
2025-06-03 15:20:00,238.09,238.39,237.65,237.72,16412.0,238.09,238.39,237.65,237.72,16412.0
2025-06-03 15:30:00,237.71,238.39,237.71,238.12,14040.0,237.71,238.39,237.71,238.12,14040.0
2025-06-03 15:40:00,238.1,238.28,237.72,237.92,28551.0,238.1,238.28,237.72,237.92,28551.0
2025-06-03 15:50:00,237.88,238.39,237.65,237.98,155531.0,237.88,238.39,237.65,237.98,155531.0
2025-06-04 09:30:00,237.76,239.0,237.0,237.51,10453.0,237.76,239.0,237.0,237.51,10453.0
2025-06-04 09:40:00,237.84,239.39,237.54,239.2,5597.0,237.84,239.39,237.54,239.2,5597.0
2025-06-04 09:50:00,239.19,241.92,239.18,241.37,4700.0,239.19,241.92,239.18,241.37,4700.0
2025-06-04 10:00:00,241.24,241.42,240.0,240.48,9934.0,241.24,241.42,240.0,240.48,9934.0
2025-06-04 10:10:00,240.69,241.27,240.17,240.96,12960.0,240.69,241.27,240.17,240.96,12960.0
2025-06-04 10:20:00,240.9,240.99,239.69,240.62,20647.0,240.9,240.99,239.69,240.62,20647.0
2025-06-04 10:30:00,240.62,241.42,240.61,241.0,7965.0,240.62,241.42,240.61,241.0,7965.0
2025-06-04 10:40:00,241.0,241.0,240.22,240.66,10051.0,241.0,241.0,240.22,240.66,10051.0
2025-06-04 10:50:00,240.65,240.67,240.13,240.36,8933.0,240.65,240.67,240.13,240.36,8933.0
2025-06-04 11:00:00,240.31,241.1,240.31,240.84,8411.0,240.31,241.1,240.31,240.84,8411.0
2025-06-04 11:10:00,240.84,241.7,240.09,241.7,13008.0,240.84,241.7,240.09,241.7,13008.0
2025-06-04 11:20:00,241.76,241.81,241.31,241.71,6474.0,241.76,241.81,241.31,241.71,6474.0
2025-06-04 11:30:00,241.43,241.96,241.43,241.96,3333.0,241.43,241.96,241.43,241.96,3333.0
2025-06-04 11:40:00,241.98,242.36,241.82,242.36,6386.0,241.98,242.36,241.82,242.36,6386.0
2025-06-04 11:50:00,242.19,242.39,241.99,242.09,7456.0,242.19,242.39,241.99,242.09,7456.0
2025-06-04 12:00:00,241.98,242.2,241.26,241.74,3100.0,241.98,242.2,241.26,241.74,3100.0
2025-06-04 12:10:00,241.66,241.66,241.0,241.59,7075.0,241.66,241.66,241.0,241.59,7075.0
2025-06-04 12:20:00,241.39,241.64,241.39,241.52,2075.0,241.39,241.64,241.39,241.52,2075.0
2025-06-04 12:30:00,241.7,242.18,241.7,242.18,1488.0,241.7,242.18,241.7,242.18,1488.0
2025-06-04 12:40:00,242.06,242.36,241.87,242.36,2651.0,242.06,242.36,241.87,242.36,2651.0
2025-06-04 12:50:00,242.48,242.82,242.31,242.71,3696.0,242.48,242.82,242.31,242.71,3696.0
2025-06-04 13:00:00,242.71,243.12,242.52,242.91,10951.0,242.71,243.12,242.52,242.91,10951.0
2025-06-04 13:10:00,242.91,242.95,242.24,242.27,3244.0,242.91,242.95,242.24,242.27,3244.0
2025-06-04 13:20:00,242.27,242.27,240.9,241.13,3868.0,242.27,242.27,240.9,241.13,3868.0
2025-06-04 13:30:00,241.32,241.69,241.13,241.56,4175.0,241.32,241.69,241.13,241.56,4175.0
2025-06-04 13:40:00,241.37,241.5,240.57,241.06,8547.0,241.37,241.5,240.57,241.06,8547.0
2025-06-04 13:50:00,240.92,241.34,240.87,241.08,7144.0,240.92,241.34,240.87,241.08,7144.0
2025-06-04 14:00:00,241.04,241.34,241.04,241.23,6012.0,241.04,241.34,241.04,241.23,6012.0
2025-06-04 14:10:00,241.43,241.68,240.99,241.44,6299.0,241.43,241.68,240.99,241.44,6299.0
2025-06-04 14:20:00,241.42,241.99,241.42,241.44,5446.0,241.42,241.99,241.42,241.44,5446.0
2025-06-04 14:30:00,241.66,241.66,241.16,241.33,4451.0,241.66,241.66,241.16,241.33,4451.0
2025-06-04 14:40:00,241.44,241.44,240.89,240.92,5503.0,241.44,241.44,240.89,240.92,5503.0
2025-06-04 14:50:00,240.89,241.09,240.71,240.81,2515.0,240.89,241.09,240.71,240.81,2515.0
2025-06-04 15:00:00,240.78,241.19,240.73,241.19,5024.0,240.78,241.19,240.73,241.19,5024.0
2025-06-04 15:10:00,241.05,241.29,240.98,241.1,5242.0,241.05,241.29,240.98,241.1,5242.0
2025-06-04 15:20:00,241.02,241.4,240.89,241.24,6090.0,241.02,241.4,240.89,241.24,6090.0
2025-06-04 15:30:00,241.24,241.78,241.09,241.31,12222.0,241.24,241.78,241.09,241.31,12222.0
2025-06-04 15:40:00,241.19,241.3,240.54,240.7,19127.0,241.19,241.3,240.54,240.7,19127.0
2025-06-04 15:50:00,240.65,240.72,238.2,238.39,142290.0,240.65,240.72,238.2,238.39,142290.0
2025-06-05 09:30:00,237.94,239.36,236.53,238.55,12793.0,237.94,239.36,236.53,238.55,12793.0
2025-06-05 09:40:00,238.89,239.83,238.79,239.67,11459.0,238.89,239.83,238.79,239.67,11459.0
2025-06-05 09:50:00,239.67,239.67,237.33,238.15,8726.0,239.67,239.67,237.33,238.15,8726.0
2025-06-05 10:00:00,238.15,240.49,238.15,240.49,16422.0,238.15,240.49,238.15,240.49,16422.0
2025-06-05 10:10:00,240.15,240.49,238.09,238.15,18900.0,240.15,240.49,238.09,238.15,18900.0
2025-06-05 10:20:00,238.19,239.36,238.15,239.35,7835.0,238.19,239.36,238.15,239.35,7835.0
2025-06-05 10:30:00,239.28,239.4,237.67,238.56,12032.0,239.28,239.4,237.67,238.56,12032.0
2025-06-05 10:40:00,239.16,240.36,238.7,239.79,5075.0,239.16,240.36,238.7,239.79,5075.0
2025-06-05 10:50:00,239.9,241.05,239.9,241.0,4936.0,239.9,241.05,239.9,241.0,4936.0
2025-06-05 11:00:00,241.0,241.13,240.64,240.85,5001.0,241.0,241.13,240.64,240.85,5001.0
2025-06-05 11:10:00,241.11,241.67,240.83,241.67,4122.0,241.11,241.67,240.83,241.67,4122.0
2025-06-05 11:20:00,241.71,242.04,241.71,241.81,4877.0,241.71,242.04,241.71,241.81,4877.0
2025-06-05 11:30:00,241.81,241.81,241.34,241.64,6454.0,241.81,241.81,241.34,241.64,6454.0
2025-06-05 11:40:00,241.64,241.64,240.66,240.66,5769.0,241.64,241.64,240.66,240.66,5769.0
2025-06-05 11:50:00,240.73,241.42,240.67,241.42,3141.0,240.73,241.42,240.67,241.42,3141.0
2025-06-05 12:00:00,241.5,242.1,241.5,241.88,3918.0,241.5,242.1,241.5,241.88,3918.0
2025-06-05 12:10:00,241.88,242.23,241.44,241.59,5808.0,241.88,242.23,241.44,241.59,5808.0
2025-06-05 12:20:00,241.58,242.3,241.42,242.19,6341.0,241.58,242.3,241.42,242.19,6341.0
2025-06-05 12:30:00,242.29,242.32,241.71,241.95,3183.0,242.29,242.32,241.71,241.95,3183.0
2025-06-05 12:40:00,241.99,242.03,240.91,241.12,27602.0,241.99,242.03,240.91,241.12,27602.0
2025-06-05 12:50:00,241.21,241.62,240.97,241.12,8356.0,241.21,241.62,240.97,241.12,8356.0
2025-06-05 13:00:00,240.92,243.11,240.81,242.99,7866.0,240.92,243.11,240.81,242.99,7866.0
2025-06-05 13:10:00,243.02,243.94,243.0,243.81,8861.0,243.02,243.94,243.0,243.81,8861.0
2025-06-05 13:20:00,243.78,243.99,243.27,243.76,9084.0,243.78,243.99,243.27,243.76,9084.0
2025-06-05 13:30:00,243.78,244.13,243.45,243.6,6110.0,243.78,244.13,243.45,243.6,6110.0
2025-06-05 13:40:00,243.6,244.0,243.37,243.87,9969.0,243.6,244.0,243.37,243.87,9969.0
2025-06-05 13:50:00,243.83,244.33,243.8,243.92,7275.0,243.83,244.33,243.8,243.92,7275.0
2025-06-05 14:00:00,244.07,244.07,243.07,243.08,13257.0,244.07,244.07,243.07,243.08,13257.0
2025-06-05 14:10:00,242.73,243.1,242.45,242.94,6845.0,242.73,243.1,242.45,242.94,6845.0
2025-06-05 14:20:00,243.05,243.44,243.03,243.21,3821.0,243.05,243.44,243.03,243.21,3821.0
2025-06-05 14:30:00,243.42,243.42,242.92,243.2,3131.0,243.42,243.42,242.92,243.2,3131.0
2025-06-05 14:40:00,243.2,243.4,243.04,243.12,3727.0,243.2,243.4,243.04,243.12,3727.0
2025-06-05 14:50:00,243.2,243.49,242.82,242.93,7058.0,243.2,243.49,242.82,242.93,7058.0
2025-06-05 15:00:00,242.93,243.11,242.67,243.07,6733.0,242.93,243.11,242.67,243.07,6733.0
2025-06-05 15:10:00,243.01,243.03,241.24,241.47,10188.0,243.01,243.03,241.24,241.47,10188.0
2025-06-05 15:20:00,241.48,241.73,240.77,241.73,17445.0,241.48,241.73,240.77,241.73,17445.0
2025-06-05 15:30:00,241.8,243.17,241.76,242.71,10241.0,241.8,243.17,241.76,242.71,10241.0
2025-06-05 15:40:00,242.83,243.08,242.65,242.66,16629.0,242.83,243.08,242.65,242.66,16629.0
2025-06-05 15:50:00,242.59,243.29,242.44,243.14,87646.0,242.59,243.29,242.44,243.14,87646.0
2025-06-06 09:30:00,244.44,244.44,240.57,241.12,9321.0,244.44,244.44,240.57,241.12,9321.0
2025-06-06 09:40:00,240.76,242.63,240.76,242.08,9266.0,240.76,242.63,240.76,242.08,9266.0
2025-06-06 09:50:00,242.08,242.08,240.0,241.04,5392.0,242.08,242.08,240.0,241.04,5392.0
2025-06-06 10:00:00,240.84,241.93,240.81,241.93,8381.0,240.84,241.93,240.81,241.93,8381.0
2025-06-06 10:10:00,241.58,242.7,241.57,242.63,2923.0,241.58,242.7,241.57,242.63,2923.0
2025-06-06 10:20:00,243.0,243.08,242.08,243.0,3516.0,243.0,243.08,242.08,243.0,3516.0
2025-06-06 10:30:00,243.0,243.42,242.89,243.17,2375.0,243.0,243.42,242.89,243.17,2375.0
2025-06-06 10:40:00,243.08,243.08,242.68,242.93,1545.0,243.08,243.08,242.68,242.93,1545.0
2025-06-06 10:50:00,243.0,243.71,242.9,243.64,13795.0,243.0,243.71,242.9,243.64,13795.0
2025-06-06 11:00:00,243.7,244.54,243.38,244.53,5619.0,243.7,244.54,243.38,244.53,5619.0
2025-06-06 11:10:00,244.2,244.52,243.3,243.32,6186.0,244.2,244.52,243.3,243.32,6186.0
2025-06-06 11:20:00,243.2,244.43,243.03,244.43,7873.0,243.2,244.43,243.03,244.43,7873.0
2025-06-06 11:30:00,244.21,244.21,243.58,243.79,6695.0,244.21,244.21,243.58,243.79,6695.0
2025-06-06 11:40:00,243.66,244.53,243.6,244.53,6456.0,243.66,244.53,243.6,244.53,6456.0
2025-06-06 11:50:00,244.75,244.78,243.89,244.02,3404.0,244.75,244.78,243.89,244.02,3404.0
2025-06-06 12:00:00,244.02,244.19,243.79,244.08,2630.0,244.02,244.19,243.79,244.08,2630.0
2025-06-06 12:10:00,244.09,245.0,244.08,244.87,6941.0,244.09,245.0,244.08,244.87,6941.0
2025-06-06 12:20:00,244.9,245.06,244.65,244.96,12148.0,244.9,245.06,244.65,244.96,12148.0
2025-06-06 12:30:00,244.92,245.51,244.91,245.36,3496.0,244.92,245.51,244.91,245.36,3496.0
2025-06-06 12:40:00,245.45,245.65,244.86,245.06,5000.0,245.45,245.65,244.86,245.06,5000.0
2025-06-06 12:50:00,244.92,244.92,244.17,244.59,2358.0,244.92,244.92,244.17,244.59,2358.0
2025-06-06 13:00:00,244.5,244.78,244.29,244.33,3003.0,244.5,244.78,244.29,244.33,3003.0
2025-06-06 13:10:00,244.23,244.4,243.78,244.4,2835.0,244.23,244.4,243.78,244.4,2835.0
2025-06-06 13:20:00,244.67,245.07,244.63,245.03,3122.0,244.67,245.07,244.63,245.03,3122.0
2025-06-06 13:30:00,245.03,245.34,244.93,245.06,3301.0,245.03,245.34,244.93,245.06,3301.0
2025-06-06 13:40:00,245.04,245.08,244.54,244.55,3945.0,245.04,245.08,244.54,244.55,3945.0
2025-06-06 13:50:00,244.74,244.99,244.69,244.69,3084.0,244.74,244.99,244.69,244.69,3084.0
2025-06-06 14:00:00,244.97,245.46,244.97,245.46,3275.0,244.97,245.46,244.97,245.46,3275.0
2025-06-06 14:10:00,245.36,245.36,244.65,244.82,4637.0,245.36,245.36,244.65,244.82,4637.0
2025-06-06 14:20:00,244.75,244.75,244.65,244.7,1212.0,244.75,244.75,244.65,244.7,1212.0
2025-06-06 14:30:00,244.86,245.3,244.71,244.75,6637.0,244.86,245.3,244.71,244.75,6637.0
2025-06-06 14:40:00,244.87,244.87,244.17,244.27,5299.0,244.87,244.87,244.17,244.27,5299.0
2025-06-06 14:50:00,244.28,244.78,244.28,244.7,5284.0,244.28,244.78,244.28,244.7,5284.0
2025-06-06 15:00:00,244.65,245.6,244.65,245.54,6283.0,244.65,245.6,244.65,245.54,6283.0
2025-06-06 15:10:00,245.55,245.62,245.21,245.46,7414.0,245.55,245.62,245.21,245.46,7414.0
2025-06-06 15:20:00,245.34,246.02,245.25,245.84,7818.0,245.34,246.02,245.25,245.84,7818.0
2025-06-06 15:30:00,245.84,246.27,245.63,246.16,11275.0,245.84,246.27,245.63,246.16,11275.0
2025-06-06 15:40:00,246.17,246.63,246.03,246.07,24389.0,246.17,246.63,246.03,246.07,24389.0
2025-06-06 15:50:00,246.2,246.44,245.62,246.06,87167.0,246.2,246.44,245.62,246.06,87167.0
2025-06-09 09:30:00,248.37,250.0,247.18,249.68,13544.0,248.37,250.0,247.18,249.68,13544.0
2025-06-09 09:40:00,249.68,249.76,248.44,249.59,17017.0,249.68,249.76,248.44,249.59,17017.0
2025-06-09 09:50:00,249.37,250.74,249.16,250.5,11503.0,249.37,250.74,249.16,250.5,11503.0
2025-06-09 10:00:00,250.76,251.57,249.61,251.25,19749.0,250.76,251.57,249.61,251.25,19749.0
2025-06-09 10:10:00,251.42,251.61,248.69,249.37,17952.0,251.42,251.61,248.69,249.37,17952.0
2025-06-09 10:20:00,249.52,250.14,249.06,249.75,9489.0,249.52,250.14,249.06,249.75,9489.0
2025-06-09 10:30:00,249.75,250.57,249.74,250.28,9070.0,249.75,250.57,249.74,250.28,9070.0
2025-06-09 10:40:00,250.05,250.28,249.0,249.35,11070.0,250.05,250.28,249.0,249.35,11070.0
2025-06-09 10:50:00,249.19,249.56,248.51,248.66,10019.0,249.19,249.56,248.51,248.66,10019.0
2025-06-09 11:00:00,248.66,248.66,247.74,248.07,15526.0,248.66,248.66,247.74,248.07,15526.0
2025-06-09 11:10:00,248.2,248.68,246.88,247.29,16284.0,248.2,248.68,246.88,247.29,16284.0
2025-06-09 11:20:00,247.29,247.87,246.64,247.59,10503.0,247.29,247.87,246.64,247.59,10503.0
2025-06-09 11:30:00,247.59,248.24,247.12,248.24,5384.0,247.59,248.24,247.12,248.24,5384.0
2025-06-09 11:40:00,248.26,249.06,248.23,248.94,6380.0,248.26,249.06,248.23,248.94,6380.0
2025-06-09 11:50:00,249.11,249.13,248.18,248.33,5332.0,249.11,249.13,248.18,248.33,5332.0
2025-06-09 12:00:00,248.42,248.44,247.85,248.23,7902.0,248.42,248.44,247.85,248.23,7902.0
2025-06-09 12:10:00,248.17,248.59,248.17,248.45,5035.0,248.17,248.59,248.17,248.45,5035.0
2025-06-09 12:20:00,248.45,248.45,247.86,248.03,5159.0,248.45,248.45,247.86,248.03,5159.0
2025-06-09 12:30:00,248.02,249.01,248.01,248.68,7870.0,248.02,249.01,248.01,248.68,7870.0
2025-06-09 12:40:00,248.83,249.62,248.8,249.34,6520.0,248.83,249.62,248.8,249.34,6520.0
2025-06-09 12:50:00,249.34,249.61,248.68,249.2,10297.0,249.34,249.61,248.68,249.2,10297.0
2025-06-09 13:00:00,249.28,249.33,248.69,248.69,3661.0,249.28,249.33,248.69,248.69,3661.0
2025-06-09 13:10:00,248.66,248.95,248.61,248.78,6171.0,248.66,248.95,248.61,248.78,6171.0
2025-06-09 13:20:00,248.96,249.42,248.7,249.26,4993.0,248.96,249.42,248.7,249.26,4993.0
2025-06-09 13:30:00,249.26,249.48,249.24,249.43,6315.0,249.26,249.48,249.24,249.43,6315.0
2025-06-09 13:40:00,249.28,249.54,249.04,249.39,6629.0,249.28,249.54,249.04,249.39,6629.0
2025-06-09 13:50:00,249.39,249.39,248.87,249.0,5435.0,249.39,249.39,248.87,249.0,5435.0
2025-06-09 14:00:00,248.82,249.18,248.67,248.81,12004.0,248.82,249.18,248.67,248.81,12004.0
2025-06-09 14:10:00,248.81,248.96,248.69,248.79,4491.0,248.81,248.96,248.69,248.79,4491.0
2025-06-09 14:20:00,248.69,249.21,248.69,248.86,8340.0,248.69,249.21,248.69,248.86,8340.0
2025-06-09 14:30:00,248.92,249.29,248.52,248.52,5681.0,248.92,249.29,248.52,248.52,5681.0
2025-06-09 14:40:00,248.49,248.55,248.28,248.46,4343.0,248.49,248.55,248.28,248.46,4343.0
2025-06-09 14:50:00,248.43,249.13,248.4,248.72,11282.0,248.43,249.13,248.4,248.72,11282.0
2025-06-09 15:00:00,248.6,248.76,247.91,247.94,8057.0,248.6,248.76,247.91,247.94,8057.0
2025-06-09 15:10:00,247.94,248.23,247.92,248.14,10562.0,247.94,248.23,247.92,248.14,10562.0
2025-06-09 15:20:00,248.14,248.25,247.85,248.02,10917.0,248.14,248.25,247.85,248.02,10917.0
2025-06-09 15:30:00,248.02,248.16,247.54,247.67,13244.0,248.02,248.16,247.54,247.67,13244.0
2025-06-09 15:40:00,247.79,247.79,246.95,247.05,23967.0,247.79,247.79,246.95,247.05,23967.0
2025-06-09 15:50:00,247.16,247.43,246.67,246.96,102835.0,247.16,247.43,246.67,246.96,102835.0
2025-06-10 09:30:00,245.92,245.92,244.24,245.0,12857.0,245.92,245.92,244.24,245.0,12857.0
2025-06-10 09:40:00,245.0,245.8,244.48,245.31,5790.0,245.0,245.8,244.48,245.31,5790.0
2025-06-10 09:50:00,245.48,245.48,244.49,244.55,1100.0,245.48,245.48,244.49,244.55,1100.0
2025-06-10 10:00:00,244.64,244.69,243.67,244.16,6032.0,244.64,244.69,243.67,244.16,6032.0
2025-06-10 10:10:00,244.16,244.72,243.71,243.94,10246.0,244.16,244.72,243.71,243.94,10246.0
2025-06-10 10:20:00,243.94,244.13,241.97,243.16,25014.0,243.94,244.13,241.97,243.16,25014.0
2025-06-10 10:30:00,242.86,243.6,242.85,243.13,5832.0,242.86,243.6,242.85,243.13,5832.0
2025-06-10 10:40:00,243.17,244.11,242.73,244.11,4650.0,243.17,244.11,242.73,244.11,4650.0
2025-06-10 10:50:00,244.06,244.06,243.38,243.67,2522.0,244.06,244.06,243.38,243.67,2522.0
2025-06-10 11:00:00,243.67,244.0,243.62,243.62,3329.0,243.67,244.0,243.62,243.62,3329.0
2025-06-10 11:10:00,243.73,243.94,243.48,243.94,1800.0,243.73,243.94,243.48,243.94,1800.0
2025-06-10 11:20:00,243.59,243.59,242.8,243.01,11158.0,243.59,243.59,242.8,243.01,11158.0
2025-06-10 11:30:00,243.09,244.01,242.28,243.91,7926.0,243.09,244.01,242.28,243.91,7926.0
2025-06-10 11:40:00,243.94,244.22,243.62,244.0,3684.0,243.94,244.22,243.62,244.0,3684.0
2025-06-10 11:50:00,243.93,244.0,243.57,243.75,1600.0,243.93,244.0,243.57,243.75,1600.0
2025-06-10 12:00:00,243.52,244.39,243.49,243.49,4595.0,243.52,244.39,243.49,243.49,4595.0
2025-06-10 12:10:00,243.4,243.64,242.98,243.08,2664.0,243.4,243.64,242.98,243.08,2664.0
2025-06-10 12:20:00,243.09,243.47,242.94,243.21,1675.0,243.09,243.47,242.94,243.21,1675.0
2025-06-10 12:30:00,243.2,243.53,243.19,243.3,2325.0,243.2,243.53,243.19,243.3,2325.0
2025-06-10 12:40:00,243.24,243.48,242.97,243.42,3204.0,243.24,243.48,242.97,243.42,3204.0
2025-06-10 12:50:00,243.27,243.41,243.01,243.32,1736.0,243.27,243.41,243.01,243.32,1736.0
2025-06-10 13:00:00,243.38,243.38,242.62,242.85,5163.0,243.38,243.38,242.62,242.85,5163.0
2025-06-10 13:10:00,242.98,243.08,242.77,242.94,1907.0,242.98,243.08,242.77,242.94,1907.0
2025-06-10 13:20:00,242.96,243.14,242.55,242.86,1699.0,242.96,243.14,242.55,242.86,1699.0
2025-06-10 13:30:00,242.63,242.63,242.09,242.33,2000.0,242.63,242.63,242.09,242.33,2000.0
2025-06-10 13:40:00,242.42,242.46,242.12,242.12,2351.0,242.42,242.46,242.12,242.12,2351.0
2025-06-10 13:50:00,242.27,242.27,241.66,241.78,3265.0,242.27,242.27,241.66,241.78,3265.0
2025-06-10 14:00:00,241.64,241.64,241.19,241.51,6418.0,241.64,241.64,241.19,241.51,6418.0
2025-06-10 14:10:00,241.68,242.02,241.68,241.92,3988.0,241.68,242.02,241.68,241.92,3988.0
2025-06-10 14:20:00,241.91,241.91,241.04,241.72,8256.0,241.91,241.91,241.04,241.72,8256.0
2025-06-10 14:30:00,241.61,241.61,241.25,241.3,1300.0,241.61,241.61,241.25,241.3,1300.0
2025-06-10 14:40:00,241.38,241.38,240.56,241.0,5630.0,241.38,241.38,240.56,241.0,5630.0
2025-06-10 14:50:00,241.02,241.52,240.76,241.32,5178.0,241.02,241.52,240.76,241.32,5178.0
2025-06-10 15:00:00,241.61,241.96,241.5,241.59,4620.0,241.61,241.96,241.5,241.59,4620.0
2025-06-10 15:10:00,241.68,242.01,241.67,241.82,6949.0,241.68,242.01,241.67,241.82,6949.0
2025-06-10 15:20:00,241.8,242.07,241.59,242.0,6545.0,241.8,242.07,241.59,242.0,6545.0
2025-06-10 15:30:00,241.92,241.96,241.58,241.77,5663.0,241.92,241.96,241.58,241.77,5663.0
2025-06-10 15:40:00,241.67,242.16,241.11,241.25,14405.0,241.67,242.16,241.11,241.25,14405.0
2025-06-10 15:50:00,241.24,242.44,241.11,241.49,91263.0,241.24,242.44,241.11,241.49,91263.0
2025-06-11 09:30:00,243.21,245.47,242.13,244.45,11131.0,243.21,245.47,242.13,244.45,11131.0
2025-06-11 09:40:00,245.02,245.02,242.1,242.33,8005.0,245.02,245.02,242.1,242.33,8005.0
2025-06-11 09:50:00,242.33,243.06,241.3,243.06,6540.0,242.33,243.06,241.3,243.06,6540.0
2025-06-11 10:00:00,242.86,243.17,240.59,241.27,13398.0,242.86,243.17,240.59,241.27,13398.0
2025-06-11 10:10:00,241.13,242.11,240.65,242.11,8561.0,241.13,242.11,240.65,242.11,8561.0
2025-06-11 10:20:00,242.32,242.32,241.71,242.06,3754.0,242.32,242.32,241.71,242.06,3754.0
2025-06-11 10:30:00,242.05,242.71,241.97,242.46,2601.0,242.05,242.71,241.97,242.46,2601.0
2025-06-11 10:40:00,242.54,243.31,242.07,243.15,8567.0,242.54,243.31,242.07,243.15,8567.0
2025-06-11 10:50:00,242.89,243.78,242.89,243.02,8378.0,242.89,243.78,242.89,243.02,8378.0
2025-06-11 11:00:00,243.5,243.81,243.39,243.51,6206.0,243.5,243.81,243.39,243.51,6206.0
2025-06-11 11:10:00,243.54,244.13,243.54,244.13,3400.0,243.54,244.13,243.54,244.13,3400.0
2025-06-11 11:20:00,244.01,244.03,243.34,243.34,5281.0,244.01,244.03,243.34,243.34,5281.0
2025-06-11 11:30:00,243.36,243.5,242.88,243.14,3963.0,243.36,243.5,242.88,243.14,3963.0
2025-06-11 11:40:00,243.21,243.29,242.9,243.08,2809.0,243.21,243.29,242.9,243.08,2809.0
2025-06-11 11:50:00,243.2,243.2,242.41,242.41,1993.0,243.2,243.2,242.41,242.41,1993.0
2025-06-11 12:00:00,242.39,242.73,241.33,241.63,3356.0,242.39,242.73,241.33,241.63,3356.0
2025-06-11 12:10:00,240.89,241.41,240.63,240.81,3204.0,240.89,241.41,240.63,240.81,3204.0
2025-06-11 12:20:00,240.81,241.1,240.61,240.84,27604.0,240.81,241.1,240.61,240.84,27604.0
2025-06-11 12:30:00,240.76,241.58,240.75,241.33,19381.0,240.76,241.58,240.75,241.33,19381.0
2025-06-11 12:40:00,241.33,242.0,241.12,242.0,11609.0,241.33,242.0,241.12,242.0,11609.0
2025-06-11 12:50:00,242.02,242.03,241.46,241.8,5374.0,242.02,242.03,241.46,241.8,5374.0
2025-06-11 13:00:00,241.56,242.36,241.55,241.89,6546.0,241.56,242.36,241.55,241.89,6546.0
2025-06-11 13:10:00,241.74,241.86,241.09,241.32,32882.0,241.74,241.86,241.09,241.32,32882.0
2025-06-11 13:20:00,241.38,242.39,241.38,241.87,6723.0,241.38,242.39,241.38,241.87,6723.0
2025-06-11 13:30:00,241.99,242.82,241.96,242.59,7052.0,241.99,242.82,241.96,242.59,7052.0
2025-06-11 13:40:00,242.55,242.58,241.81,242.02,11221.0,242.55,242.58,241.81,242.02,11221.0
2025-06-11 13:50:00,241.81,242.36,241.68,242.28,17219.0,241.81,242.36,241.68,242.28,17219.0
2025-06-11 14:00:00,242.34,242.87,241.16,241.6,14512.0,242.34,242.87,241.16,241.6,14512.0
2025-06-11 14:10:00,241.45,241.55,240.33,240.67,13487.0,241.45,241.55,240.33,240.67,13487.0
2025-06-11 14:20:00,240.68,241.64,240.59,240.81,14748.0,240.68,241.64,240.59,240.81,14748.0
2025-06-11 14:30:00,240.69,241.64,240.27,241.45,18562.0,240.69,241.64,240.27,241.45,18562.0
2025-06-11 14:40:00,241.29,241.32,240.59,240.69,13534.0,241.29,241.32,240.59,240.69,13534.0
2025-06-11 14:50:00,240.63,241.02,239.71,239.72,20007.0,240.63,241.02,239.71,239.72,20007.0
2025-06-11 15:00:00,239.78,239.93,238.45,238.75,17558.0,239.78,239.93,238.45,238.75,17558.0
2025-06-11 15:10:00,238.71,238.71,237.64,237.64,7900.0,238.71,238.71,237.64,237.64,7900.0
2025-06-11 15:20:00,237.48,237.92,237.11,237.7,12001.0,237.48,237.92,237.11,237.7,12001.0
2025-06-11 15:30:00,237.7,238.02,237.36,237.36,26199.0,237.7,238.02,237.36,237.36,26199.0
2025-06-11 15:40:00,237.37,238.62,237.2,238.3,27154.0,237.37,238.62,237.2,238.3,27154.0
2025-06-11 15:50:00,238.29,238.9,238.25,238.7,80351.0,238.29,238.9,238.25,238.7,80351.0
2025-06-12 09:30:00,237.26,237.9,234.11,235.19,12781.0,237.26,237.9,234.11,235.19,12781.0
2025-06-12 09:40:00,234.85,235.27,234.11,234.29,5143.0,234.85,235.27,234.11,234.29,5143.0
2025-06-12 09:50:00,233.95,234.31,233.13,233.46,7371.0,233.95,234.31,233.13,233.46,7371.0
2025-06-12 10:00:00,233.82,234.0,232.2,233.6,26997.0,233.82,234.0,232.2,233.6,26997.0
2025-06-12 10:10:00,233.7,235.41,233.64,235.19,20988.0,233.7,235.41,233.64,235.19,20988.0
2025-06-12 10:20:00,234.78,235.36,234.44,234.58,13757.0,234.78,235.36,234.44,234.58,13757.0
2025-06-12 10:30:00,234.63,235.53,234.21,235.03,21561.0,234.63,235.53,234.21,235.03,21561.0
2025-06-12 10:40:00,235.15,235.99,234.93,235.77,4802.0,235.15,235.99,234.93,235.77,4802.0
2025-06-12 10:50:00,235.77,235.85,234.68,234.8,13138.0,235.77,235.85,234.68,234.8,13138.0
2025-06-12 11:00:00,234.97,236.03,234.83,235.06,7260.0,234.97,236.03,234.83,235.06,7260.0
2025-06-12 11:10:00,234.99,235.31,234.94,235.0,3450.0,234.99,235.31,234.94,235.0,3450.0
2025-06-12 11:20:00,234.99,234.99,234.24,234.74,2002.0,234.99,234.99,234.24,234.74,2002.0
2025-06-12 11:30:00,234.69,234.69,234.11,234.29,1400.0,234.69,234.69,234.11,234.29,1400.0
2025-06-12 11:40:00,234.46,234.56,234.16,234.47,3460.0,234.46,234.56,234.16,234.47,3460.0
2025-06-12 11:50:00,234.44,234.71,234.42,234.54,2152.0,234.44,234.71,234.42,234.54,2152.0
2025-06-12 12:00:00,234.72,235.01,234.51,234.83,2551.0,234.72,235.01,234.51,234.83,2551.0
2025-06-12 12:10:00,234.87,235.87,234.87,235.79,3851.0,234.87,235.87,234.87,235.79,3851.0
2025-06-12 12:20:00,235.67,236.7,235.63,236.44,4970.0,235.67,236.7,235.63,236.44,4970.0
2025-06-12 12:30:00,236.44,236.67,236.24,236.44,7629.0,236.44,236.67,236.24,236.44,7629.0
2025-06-12 12:40:00,236.57,236.88,236.5,236.59,3845.0,236.57,236.88,236.5,236.59,3845.0
2025-06-12 12:50:00,236.58,236.72,236.45,236.48,1285.0,236.58,236.72,236.45,236.48,1285.0
2025-06-12 13:00:00,236.39,237.17,236.36,236.83,3779.0,236.39,237.17,236.36,236.83,3779.0
2025-06-12 13:10:00,236.81,236.82,236.1,236.27,6290.0,236.81,236.82,236.1,236.27,6290.0
2025-06-12 13:20:00,236.19,236.26,235.67,235.67,1720.0,236.19,236.26,235.67,235.67,1720.0
2025-06-12 13:30:00,235.98,236.22,235.92,236.0,2152.0,235.98,236.22,235.92,236.0,2152.0
2025-06-12 13:40:00,236.0,236.52,236.0,236.12,3230.0,236.0,236.52,236.0,236.12,3230.0
2025-06-12 13:50:00,236.24,236.69,236.24,236.59,4898.0,236.24,236.69,236.24,236.59,4898.0
2025-06-12 14:00:00,236.46,236.79,236.44,236.6,4009.0,236.46,236.79,236.44,236.6,4009.0
2025-06-12 14:10:00,236.51,236.7,236.31,236.44,6905.0,236.51,236.7,236.31,236.44,6905.0
2025-06-12 14:20:00,236.56,236.65,236.28,236.61,9364.0,236.56,236.65,236.28,236.61,9364.0
2025-06-12 14:30:00,236.78,236.86,236.65,236.85,5806.0,236.78,236.86,236.65,236.85,5806.0
2025-06-12 14:40:00,236.85,236.85,236.37,236.84,10613.0,236.85,236.85,236.37,236.84,10613.0
2025-06-12 14:50:00,236.73,236.83,236.68,236.72,3804.0,236.73,236.83,236.68,236.72,3804.0
2025-06-12 15:00:00,236.74,236.74,236.06,236.06,9668.0,236.74,236.74,236.06,236.06,9668.0
2025-06-12 15:10:00,236.06,236.5,235.93,236.2,12421.0,236.06,236.5,235.93,236.2,12421.0
2025-06-12 15:20:00,236.17,236.53,235.88,236.53,5941.0,236.17,236.53,235.88,236.53,5941.0
2025-06-12 15:30:00,236.48,236.54,235.8,236.3,9179.0,236.48,236.54,235.8,236.3,9179.0
2025-06-12 15:40:00,236.14,236.3,235.85,236.12,10733.0,236.14,236.3,235.85,236.12,10733.0
2025-06-12 15:50:00,236.12,237.37,236.0,236.75,70752.0,236.12,237.37,236.0,236.75,70752.0
2025-06-13 09:30:00,233.01,236.4,232.61,235.74,8191.0,233.01,236.4,232.61,235.74,8191.0
2025-06-13 09:40:00,235.58,236.24,234.51,235.7,3583.0,235.58,236.24,234.51,235.7,3583.0
2025-06-13 09:50:00,235.58,235.58,233.78,233.79,22728.0,235.58,235.58,233.78,233.79,22728.0
2025-06-13 10:00:00,233.79,234.72,232.95,234.64,13864.0,233.79,234.72,232.95,234.64,13864.0
2025-06-13 10:10:00,234.1,234.73,233.4,233.45,8305.0,234.1,234.73,233.4,233.45,8305.0
2025-06-13 10:20:00,233.17,233.57,231.7,231.71,4901.0,233.17,233.57,231.7,231.71,4901.0
2025-06-13 10:30:00,231.82,232.92,231.53,232.79,11698.0,231.82,232.92,231.53,232.79,11698.0
2025-06-13 10:40:00,233.06,233.65,232.61,232.67,8552.0,233.06,233.65,232.61,232.67,8552.0
2025-06-13 10:50:00,232.38,233.55,232.38,233.55,21688.0,232.38,233.55,232.38,233.55,21688.0
2025-06-13 11:00:00,233.17,233.6,233.11,233.58,5427.0,233.17,233.6,233.11,233.58,5427.0
2025-06-13 11:10:00,233.56,234.06,233.28,233.76,6076.0,233.56,234.06,233.28,233.76,6076.0
2025-06-13 11:20:00,233.8,234.35,233.79,234.27,3307.0,233.8,234.35,233.79,234.27,3307.0
2025-06-13 11:30:00,234.24,234.46,233.96,234.26,1900.0,234.24,234.46,233.96,234.26,1900.0
2025-06-13 11:40:00,234.0,234.45,233.88,234.32,3408.0,234.0,234.45,233.88,234.32,3408.0
2025-06-13 11:50:00,234.44,234.98,234.44,234.98,4805.0,234.44,234.98,234.44,234.98,4805.0
2025-06-13 12:00:00,234.96,234.96,233.94,234.52,5120.0,234.96,234.96,233.94,234.52,5120.0
2025-06-13 12:10:00,234.52,234.79,234.07,234.7,4389.0,234.52,234.79,234.07,234.7,4389.0
2025-06-13 12:20:00,234.66,235.02,234.38,234.38,2533.0,234.66,235.02,234.38,234.38,2533.0
2025-06-13 12:30:00,234.48,234.48,233.4,233.4,2600.0,234.48,234.48,233.4,233.4,2600.0
2025-06-13 12:40:00,233.4,233.67,233.2,233.43,4427.0,233.4,233.67,233.2,233.43,4427.0
2025-06-13 12:50:00,233.39,233.76,233.39,233.58,2023.0,233.39,233.76,233.39,233.58,2023.0
2025-06-13 13:00:00,233.59,233.92,233.41,233.43,2188.0,233.59,233.92,233.41,233.43,2188.0
2025-06-13 13:10:00,233.21,233.66,233.13,233.51,4905.0,233.21,233.66,233.13,233.51,4905.0
2025-06-13 13:20:00,233.35,233.68,233.2,233.21,1967.0,233.35,233.68,233.2,233.21,1967.0
2025-06-13 13:30:00,233.59,233.59,233.04,233.08,2309.0,233.59,233.59,233.04,233.08,2309.0
2025-06-13 13:40:00,233.2,233.39,233.06,233.34,3007.0,233.2,233.39,233.06,233.34,3007.0
2025-06-13 13:50:00,233.43,233.46,233.18,233.36,5438.0,233.43,233.46,233.18,233.36,5438.0
2025-06-13 14:00:00,233.45,233.69,233.05,233.25,18238.0,233.45,233.69,233.05,233.25,18238.0
2025-06-13 14:10:00,233.25,233.25,231.73,232.13,10300.0,233.25,233.25,231.73,232.13,10300.0
2025-06-13 14:20:00,232.12,232.12,231.57,231.58,8914.0,232.12,232.12,231.57,231.58,8914.0
2025-06-13 14:30:00,231.57,231.86,231.23,231.23,5741.0,231.57,231.86,231.23,231.23,5741.0
2025-06-13 14:40:00,231.44,231.64,230.87,230.88,12545.0,231.44,231.64,230.87,230.88,12545.0
2025-06-13 14:50:00,230.82,231.35,230.82,230.9,9061.0,230.82,231.35,230.82,230.9,9061.0
2025-06-13 15:00:00,231.04,231.05,230.01,230.27,17009.0,231.04,231.05,230.01,230.27,17009.0
2025-06-13 15:10:00,230.3,230.51,229.71,229.91,7585.0,230.3,230.51,229.71,229.91,7585.0
2025-06-13 15:20:00,229.82,229.9,228.62,228.87,13120.0,229.82,229.9,228.62,228.87,13120.0
2025-06-13 15:30:00,228.68,228.84,227.93,228.45,18314.0,228.68,228.84,227.93,228.45,18314.0
2025-06-13 15:40:00,228.45,228.45,226.37,226.67,32157.0,228.45,228.45,226.37,226.67,32157.0
2025-06-13 15:50:00,226.66,228.87,226.66,228.75,99729.0,226.66,228.87,226.66,228.75,99729.0
2025-06-16 09:30:00,231.9,233.35,230.95,230.95,12182.0,231.9,233.35,230.95,230.95,12182.0
2025-06-16 09:40:00,231.88,234.06,231.69,234.0,13426.0,231.88,234.06,231.69,234.0,13426.0
2025-06-16 09:50:00,233.84,234.27,233.19,233.52,10846.0,233.84,234.27,233.19,233.52,10846.0
2025-06-16 10:00:00,233.81,235.19,233.69,235.14,10746.0,233.81,235.19,233.69,235.14,10746.0
2025-06-16 10:10:00,234.85,236.7,234.55,236.29,21234.0,234.85,236.7,234.55,236.29,21234.0
2025-06-16 10:20:00,236.26,236.89,235.75,236.06,9686.0,236.26,236.89,235.75,236.06,9686.0
2025-06-16 10:30:00,236.34,237.11,236.15,236.99,8953.0,236.34,237.11,236.15,236.99,8953.0
2025-06-16 10:40:00,236.55,236.86,235.54,235.94,27087.0,236.55,236.86,235.54,235.94,27087.0
2025-06-16 10:50:00,235.94,236.11,235.1,235.33,14371.0,235.94,236.11,235.1,235.33,14371.0
2025-06-16 11:00:00,235.29,235.5,233.99,234.33,9585.0,235.29,235.5,233.99,234.33,9585.0
2025-06-16 11:10:00,234.06,234.86,233.58,234.44,7929.0,234.06,234.86,233.58,234.44,7929.0
2025-06-16 11:20:00,234.45,235.09,234.4,235.06,8771.0,234.45,235.09,234.4,235.06,8771.0
2025-06-16 11:30:00,234.34,235.46,234.34,235.46,5737.0,234.34,235.46,234.34,235.46,5737.0
2025-06-16 11:40:00,235.47,235.54,234.87,234.97,5326.0,235.47,235.54,234.87,234.97,5326.0
2025-06-16 11:50:00,234.91,235.66,234.65,235.66,12313.0,234.91,235.66,234.65,235.66,12313.0
2025-06-16 12:00:00,235.7,235.81,235.31,235.32,18651.0,235.7,235.81,235.31,235.32,18651.0
2025-06-16 12:10:00,235.34,235.53,234.91,234.99,41405.0,235.34,235.53,234.91,234.99,41405.0
2025-06-16 12:20:00,235.0,236.19,235.0,236.19,13794.0,235.0,236.19,235.0,236.19,13794.0
2025-06-16 12:30:00,236.19,236.19,235.48,235.69,4240.0,236.19,236.19,235.48,235.69,4240.0
2025-06-16 12:40:00,235.69,235.69,235.05,235.21,5399.0,235.69,235.69,235.05,235.21,5399.0
2025-06-16 12:50:00,235.2,235.63,235.09,235.31,6079.0,235.2,235.63,235.09,235.31,6079.0
2025-06-16 13:00:00,235.31,235.55,234.97,235.26,5776.0,235.31,235.55,234.97,235.26,5776.0
2025-06-16 13:10:00,235.4,235.55,234.78,235.3,9824.0,235.4,235.55,234.78,235.3,9824.0
2025-06-16 13:20:00,235.3,235.58,235.04,235.38,12401.0,235.3,235.58,235.04,235.38,12401.0
2025-06-16 13:30:00,235.38,235.71,235.09,235.27,6932.0,235.38,235.71,235.09,235.27,6932.0
2025-06-16 13:40:00,235.42,235.68,234.81,234.98,3740.0,235.42,235.68,234.81,234.98,3740.0
2025-06-16 13:50:00,234.81,234.81,234.29,234.46,6974.0,234.81,234.81,234.29,234.46,6974.0
2025-06-16 14:00:00,234.61,235.13,234.48,234.95,8270.0,234.61,235.13,234.48,234.95,8270.0
2025-06-16 14:10:00,235.13,235.49,235.04,235.04,5043.0,235.13,235.49,235.04,235.04,5043.0
2025-06-16 14:20:00,235.21,235.77,235.17,235.47,9563.0,235.21,235.77,235.17,235.47,9563.0
2025-06-16 14:30:00,235.54,235.54,234.59,234.79,5495.0,235.54,235.54,234.59,234.79,5495.0
2025-06-16 14:40:00,234.78,234.96,234.3,234.55,7942.0,234.78,234.96,234.3,234.55,7942.0
2025-06-16 14:50:00,234.74,235.12,234.49,234.94,11667.0,234.74,235.12,234.49,234.94,11667.0
2025-06-16 15:00:00,234.94,234.94,234.55,234.68,4402.0,234.94,234.94,234.55,234.68,4402.0
2025-06-16 15:10:00,234.71,234.95,234.67,234.7,5645.0,234.71,234.95,234.67,234.7,5645.0
2025-06-16 15:20:00,234.74,235.18,234.67,234.68,7730.0,234.74,235.18,234.67,234.68,7730.0
2025-06-16 15:30:00,234.68,234.95,234.25,234.8,10841.0,234.68,234.95,234.25,234.8,10841.0
2025-06-16 15:40:00,234.8,235.23,234.79,235.05,9562.0,234.8,235.23,234.79,235.05,9562.0
2025-06-16 15:50:00,234.94,236.12,234.72,236.0,81029.0,234.94,236.12,234.72,236.0,81029.0
2025-06-17 09:30:00,232.79,235.0,231.31,231.92,19720.0,232.79,235.0,231.31,231.92,19720.0
2025-06-17 09:40:00,232.94,232.94,230.87,230.87,2700.0,232.94,232.94,230.87,230.87,2700.0
2025-06-17 09:50:00,230.85,232.7,230.68,231.38,8082.0,230.85,232.7,230.68,231.38,8082.0
2025-06-17 10:00:00,231.23,232.21,231.22,232.21,7004.0,231.23,232.21,231.22,232.21,7004.0
2025-06-17 10:10:00,232.3,233.02,232.08,232.21,12191.0,232.3,233.02,232.08,232.21,12191.0
2025-06-17 10:20:00,232.22,233.0,232.05,232.7,4845.0,232.22,233.0,232.05,232.7,4845.0
2025-06-17 10:30:00,232.81,233.64,232.75,233.62,7000.0,232.81,233.64,232.75,233.62,7000.0
2025-06-17 10:40:00,233.82,234.15,233.16,233.71,4022.0,233.82,234.15,233.16,233.71,4022.0
2025-06-17 10:50:00,233.85,233.85,232.43,232.63,6394.0,233.85,233.85,232.43,232.63,6394.0
2025-06-17 11:00:00,232.38,233.22,232.34,233.09,6526.0,232.38,233.22,232.34,233.09,6526.0
2025-06-17 11:10:00,233.09,233.61,232.96,233.26,4582.0,233.09,233.61,232.96,233.26,4582.0
2025-06-17 11:20:00,233.37,233.5,233.07,233.08,4200.0,233.37,233.5,233.07,233.08,4200.0
2025-06-17 11:30:00,233.08,233.79,232.73,232.73,10758.0,233.08,233.79,232.73,232.73,10758.0
2025-06-17 11:40:00,232.89,233.05,232.56,232.64,2930.0,232.89,233.05,232.56,232.64,2930.0
2025-06-17 11:50:00,232.56,232.64,231.85,231.95,6284.0,232.56,232.64,231.85,231.95,6284.0
2025-06-17 12:00:00,232.06,232.1,231.55,231.55,7792.0,232.06,232.1,231.55,231.55,7792.0
2025-06-17 12:10:00,231.75,232.22,231.62,231.86,10906.0,231.75,232.22,231.62,231.86,10906.0
2025-06-17 12:20:00,232.0,232.13,231.17,231.34,4069.0,232.0,232.13,231.17,231.34,4069.0
2025-06-17 12:30:00,231.19,231.86,231.19,231.69,3859.0,231.19,231.86,231.19,231.69,3859.0
2025-06-17 12:40:00,231.81,231.81,230.86,230.87,2500.0,231.81,231.81,230.86,230.87,2500.0
2025-06-17 12:50:00,230.75,230.75,229.72,229.72,4726.0,230.75,230.75,229.72,229.72,4726.0
2025-06-17 13:00:00,229.78,230.0,228.84,228.86,5424.0,229.78,230.0,228.84,228.86,5424.0
2025-06-17 13:10:00,228.66,229.18,228.57,228.75,5260.0,228.66,229.18,228.57,228.75,5260.0
2025-06-17 13:20:00,228.62,228.62,228.07,228.33,2449.0,228.62,228.62,228.07,228.33,2449.0
2025-06-17 13:30:00,227.94,229.14,227.94,228.92,4061.0,227.94,229.14,227.94,228.92,4061.0
2025-06-17 13:40:00,229.11,229.21,228.16,228.16,4415.0,229.11,229.21,228.16,228.16,4415.0
2025-06-17 13:50:00,228.1,228.42,227.8,227.8,4224.0,228.1,228.42,227.8,227.8,4224.0
2025-06-17 14:00:00,227.76,228.03,227.24,227.95,12913.0,227.76,228.03,227.24,227.95,12913.0
2025-06-17 14:10:00,227.92,227.99,227.21,227.21,6521.0,227.92,227.99,227.21,227.21,6521.0
2025-06-17 14:20:00,227.19,227.41,226.85,227.19,5019.0,227.19,227.41,226.85,227.19,5019.0
2025-06-17 14:30:00,227.12,227.22,226.69,226.9,5627.0,227.12,227.22,226.69,226.9,5627.0
2025-06-17 14:40:00,226.85,227.37,226.85,227.23,5396.0,226.85,227.37,226.85,227.23,5396.0
2025-06-17 14:50:00,227.17,227.39,226.97,227.25,6427.0,227.17,227.39,226.97,227.25,6427.0
2025-06-17 15:00:00,227.14,227.38,226.99,227.3,10548.0,227.14,227.38,226.99,227.3,10548.0
2025-06-17 15:10:00,227.24,227.7,227.15,227.51,12915.0,227.24,227.7,227.15,227.51,12915.0
2025-06-17 15:20:00,227.59,228.27,227.59,228.09,11946.0,227.59,228.27,227.59,228.09,11946.0
2025-06-17 15:30:00,228.16,228.8,228.05,228.8,19582.0,228.16,228.8,228.05,228.8,19582.0
2025-06-17 15:40:00,228.64,228.75,227.95,228.39,19569.0,228.64,228.75,227.95,228.39,19569.0
2025-06-17 15:50:00,228.66,229.06,228.18,228.19,63277.0,228.66,229.06,228.18,228.19,63277.0
2025-06-18 09:30:00,227.5,228.76,227.5,228.32,5321.0,227.5,228.76,227.5,228.32,5321.0
2025-06-18 09:40:00,228.24,228.24,227.39,227.59,2091.0,228.24,228.24,227.39,227.59,2091.0
2025-06-18 09:50:00,227.74,227.79,227.42,227.55,900.0,227.74,227.79,227.42,227.55,900.0
2025-06-18 10:00:00,227.57,228.56,227.19,228.33,4786.0,227.57,228.56,227.19,228.33,4786.0
2025-06-18 10:10:00,228.28,228.92,228.28,228.9,1510.0,228.28,228.92,228.28,228.9,1510.0
2025-06-18 10:20:00,228.95,229.51,228.95,229.27,1200.0,228.95,229.51,228.95,229.27,1200.0
2025-06-18 10:30:00,229.11,230.21,229.11,229.69,6165.0,229.11,230.21,229.11,229.69,6165.0
2025-06-18 10:40:00,229.71,230.2,229.45,230.14,2317.0,229.71,230.2,229.45,230.14,2317.0
2025-06-18 10:50:00,229.86,230.39,229.54,230.15,5565.0,229.86,230.39,229.54,230.15,5565.0
2025-06-18 11:00:00,230.0,230.28,229.6,229.75,2617.0,230.0,230.28,229.6,229.75,2617.0
2025-06-18 11:10:00,229.51,230.44,229.51,230.29,3355.0,229.51,230.44,229.51,230.29,3355.0
2025-06-18 11:20:00,230.07,230.07,229.53,229.59,3916.0,230.07,230.07,229.53,229.59,3916.0
2025-06-18 11:30:00,229.59,229.59,229.24,229.41,3012.0,229.59,229.59,229.24,229.41,3012.0
2025-06-18 11:40:00,229.23,229.46,229.19,229.35,2263.0,229.23,229.46,229.19,229.35,2263.0
2025-06-18 11:50:00,229.34,229.63,228.89,229.01,7573.0,229.34,229.63,228.89,229.01,7573.0
2025-06-18 12:00:00,228.88,229.93,228.88,229.87,12869.0,228.88,229.93,228.88,229.87,12869.0
2025-06-18 12:10:00,229.85,229.98,229.72,229.75,5127.0,229.85,229.98,229.72,229.75,5127.0
2025-06-18 12:20:00,229.76,229.76,229.15,229.31,12984.0,229.76,229.76,229.15,229.31,12984.0
2025-06-18 12:30:00,229.31,229.71,229.16,229.71,5283.0,229.31,229.71,229.16,229.71,5283.0
2025-06-18 12:40:00,229.7,229.95,229.57,229.87,2107.0,229.7,229.95,229.57,229.87,2107.0
2025-06-18 12:50:00,229.91,230.44,229.48,229.6,10878.0,229.91,230.44,229.48,229.6,10878.0
2025-06-18 13:00:00,229.39,229.7,229.23,229.68,4322.0,229.39,229.7,229.23,229.68,4322.0
2025-06-18 13:10:00,229.82,229.82,229.32,229.32,3190.0,229.82,229.82,229.32,229.32,3190.0
2025-06-18 13:20:00,229.32,229.32,228.7,228.77,3421.0,229.32,229.32,228.7,228.77,3421.0
2025-06-18 13:30:00,228.8,229.04,228.65,229.04,3931.0,228.8,229.04,228.65,229.04,3931.0
2025-06-18 13:40:00,229.04,229.41,228.97,229.31,5987.0,229.04,229.41,228.97,229.31,5987.0
2025-06-18 13:50:00,229.04,229.48,229.01,229.19,3538.0,229.04,229.48,229.01,229.19,3538.0
2025-06-18 14:00:00,229.36,230.2,228.26,228.56,6745.0,229.36,230.2,228.26,228.56,6745.0
2025-06-18 14:10:00,228.5,229.16,228.29,229.16,7680.0,228.5,229.16,228.29,229.16,7680.0
2025-06-18 14:20:00,228.98,229.11,228.64,228.91,6564.0,228.98,229.11,228.64,228.91,6564.0
2025-06-18 14:30:00,228.87,229.83,228.87,229.72,10064.0,228.87,229.83,228.87,229.72,10064.0
2025-06-18 14:40:00,229.71,230.32,229.48,229.57,8074.0,229.71,230.32,229.48,229.57,8074.0
2025-06-18 14:50:00,229.56,229.58,227.69,227.85,7582.0,229.56,229.58,227.69,227.85,7582.0
2025-06-18 15:00:00,227.61,228.83,227.59,228.43,8630.0,227.61,228.83,227.59,228.43,8630.0
2025-06-18 15:10:00,228.48,229.0,228.24,228.35,10566.0,228.48,229.0,228.24,228.35,10566.0
2025-06-18 15:20:00,228.38,228.7,227.45,227.64,8345.0,228.38,228.7,227.45,227.64,8345.0
2025-06-18 15:30:00,227.47,228.44,227.42,228.33,23075.0,227.47,228.44,227.42,228.33,23075.0
2025-06-18 15:40:00,228.43,228.92,228.33,228.64,19237.0,228.43,228.92,228.33,228.64,19237.0
2025-06-18 15:50:00,228.44,228.51,227.31,227.49,106851.0,228.44,228.51,227.31,227.49,106851.0
2025-06-20 09:30:00,227.4,229.13,226.43,228.94,51526.0,227.4,229.13,226.43,228.94,51526.0
2025-06-20 09:40:00,228.98,229.3,227.0,227.0,7368.0,228.98,229.3,227.0,227.0,7368.0
2025-06-20 09:50:00,226.7,227.38,225.61,226.1,25404.0,226.7,227.38,225.61,226.1,25404.0
2025-06-20 10:00:00,226.11,227.06,226.1,227.06,31714.0,226.11,227.06,226.1,227.06,31714.0
2025-06-20 10:10:00,226.68,226.77,225.88,226.67,11765.0,226.68,226.77,225.88,226.67,11765.0
2025-06-20 10:20:00,226.47,227.42,226.47,227.2,13419.0,226.47,227.42,226.47,227.2,13419.0
2025-06-20 10:30:00,227.2,227.65,227.15,227.62,4599.0,227.2,227.65,227.15,227.62,4599.0
2025-06-20 10:40:00,227.69,228.14,227.0,227.29,5318.0,227.69,228.14,227.0,227.29,5318.0
2025-06-20 10:50:00,227.08,227.47,226.73,227.07,4625.0,227.08,227.47,226.73,227.07,4625.0
2025-06-20 11:00:00,227.04,227.38,226.58,227.05,4458.0,227.04,227.38,226.58,227.05,4458.0
2025-06-20 11:10:00,227.13,227.79,227.13,227.38,2808.0,227.13,227.79,227.13,227.38,2808.0
2025-06-20 11:20:00,227.43,227.59,226.91,227.03,8341.0,227.43,227.59,226.91,227.03,8341.0
2025-06-20 11:30:00,227.05,227.28,226.88,227.05,8955.0,227.05,227.28,226.88,227.05,8955.0
2025-06-20 11:40:00,227.26,227.26,226.73,227.0,4746.0,227.26,227.26,226.73,227.0,4746.0
2025-06-20 11:50:00,226.85,226.85,226.53,226.57,2333.0,226.85,226.85,226.53,226.57,2333.0
2025-06-20 12:00:00,226.59,226.87,226.44,226.7,2535.0,226.59,226.87,226.44,226.7,2535.0
2025-06-20 12:10:00,226.79,226.8,226.3,226.42,8616.0,226.79,226.8,226.3,226.42,8616.0
2025-06-20 12:20:00,226.46,226.98,226.35,226.48,6475.0,226.46,226.98,226.35,226.48,6475.0
2025-06-20 12:30:00,226.49,226.6,226.36,226.54,6091.0,226.49,226.6,226.36,226.54,6091.0
2025-06-20 12:40:00,226.39,226.39,225.79,225.96,11709.0,226.39,226.39,225.79,225.96,11709.0
2025-06-20 12:50:00,225.93,226.29,225.85,225.93,7941.0,225.93,226.29,225.85,225.93,7941.0
2025-06-20 13:00:00,226.07,226.48,225.44,225.68,10258.0,226.07,226.48,225.44,225.68,10258.0
2025-06-20 13:10:00,225.71,225.79,225.32,225.32,3351.0,225.71,225.79,225.32,225.32,3351.0
2025-06-20 13:20:00,225.35,225.35,224.64,224.65,10806.0,225.35,225.35,224.64,224.65,10806.0
2025-06-20 13:30:00,224.51,224.53,224.05,224.1,4925.0,224.51,224.53,224.05,224.1,4925.0
2025-06-20 13:40:00,224.21,225.06,224.2,224.56,5816.0,224.21,225.06,224.2,224.56,5816.0
2025-06-20 13:50:00,224.59,224.65,224.36,224.36,1787.0,224.59,224.65,224.36,224.36,1787.0
2025-06-20 14:00:00,224.27,224.8,224.24,224.65,18751.0,224.27,224.8,224.24,224.65,18751.0
2025-06-20 14:10:00,224.68,224.72,224.42,224.72,4754.0,224.68,224.72,224.42,224.72,4754.0
2025-06-20 14:20:00,224.65,225.27,224.64,225.04,7603.0,224.65,225.27,224.64,225.04,7603.0
2025-06-20 14:30:00,225.04,225.04,224.69,224.94,8575.0,225.04,225.04,224.69,224.94,8575.0
2025-06-20 14:40:00,224.94,225.12,224.87,224.97,6000.0,224.94,225.12,224.87,224.97,6000.0
2025-06-20 14:50:00,225.08,225.37,224.24,224.62,20689.0,225.08,225.37,224.24,224.62,20689.0
2025-06-20 15:00:00,224.81,225.15,224.55,224.72,4160.0,224.81,225.15,224.55,224.72,4160.0
2025-06-20 15:10:00,224.67,224.67,224.0,224.02,4292.0,224.67,224.67,224.0,224.02,4292.0
2025-06-20 15:20:00,224.05,224.45,224.03,224.31,9125.0,224.05,224.45,224.03,224.31,9125.0
2025-06-20 15:30:00,224.31,224.75,224.15,224.6,19923.0,224.31,224.75,224.15,224.6,19923.0
2025-06-20 15:40:00,224.67,224.7,224.3,224.46,18884.0,224.67,224.7,224.3,224.46,18884.0
2025-06-20 15:50:00,224.42,225.93,224.42,225.48,121366.0,224.42,225.93,224.42,225.48,121366.0